1580804100000|2020-02-04 08:15:00|12865.06|12865.06|12896.09|12896.09|12912.42|12912.42|12865.06|12865.06|0
1580804400000|2020-02-04 08:20:00|12898.49|12898.49|12894.11|12894.11|12898.49|12898.49|12873.61|12873.61|0
1580804700000|2020-02-04 08:25:00|12893.26|12893.26|12912.26|12912.26|12914.77|12914.77|12892.63|12892.63|0
1580805000000|2020-02-04 08:30:00|12914.67|12914.67|12907.99|12907.99|12919.48|12919.48|12907.99|12907.99|0
1580805300000|2020-02-04 08:35:00|12907.14|12907.14|12923.51|12923.51|12928.82|12928.82|12906.91|12906.91|0
1580805600000|2020-02-04 08:40:00|12922.66|12922.66|12927.05|12927.05|12929.46|12929.46|12921.81|12921.81|0
1580805900000|2020-02-04 08:45:00|12927.93|12927.93|12954.03|12954.03|12954.91|12954.91|12927.93|12927.93|0
1580806200000|2020-02-04 08:50:00|12956.44|12956.44|12967.22|12967.22|12971.55|12971.55|12956.44|12956.44|0
1580806500000|2020-02-04 08:55:00|12968.45|12968.45|12964.35|12964.35|12969.87|12969.87|12950.11|12950.11|0
1580806800000|2020-02-04 09:00:00|12963.5|12963.5|12966.24|12966.24|12969.07|12969.07|12959.56|12959.56|0
1580807100000|2020-02-04 09:05:00|12968.64|12968.64|12926.05|12926.05|12968.64|12968.64|12926.05|12926.05|0
1580807400000|2020-02-04 09:10:00|12928.46|12928.46|12922.87|12922.87|12928.46|12928.46|12908.19|12908.19|0
1580807700000|2020-02-04 09:15:00|12922.02|12922.02|12912.98|12912.98|12924.42|12924.42|12912.98|12912.98|0
1580808000000|2020-02-04 09:20:00|12910.13|12910.13|12928.15|12928.15|12932.45|12932.45|12910.13|12910.13|0
1580808300000|2020-02-04 09:25:00|12927.3|12927.3|12931.11|12931.11|12933.1|12933.1|12924.04|12924.04|0
1580808600000|2020-02-04 09:30:00|12928.71|12928.71|12917.01|12917.01|12928.71|12928.71|12917.01|12917.01|0
1580808900000|2020-02-04 09:35:00|12909.8|12909.8|12920.75|12920.75|12920.75|12920.75|12904.55|12904.55|0
1580809200000|2020-02-04 09:40:00|12919.9|12919.9|12905.34|12905.34|12919.9|12919.9|12902.77|12902.77|0
1580809500000|2020-02-04 09:45:00|12906.19|12906.19|12898.85|12898.85|12908.08|12908.08|12898.85|12898.85|0
1580809800000|2020-02-04 09:50:00|12899.93|12899.93|12886.29|12886.29|12901.72|12901.72|12882.87|12882.87|0
1580810100000|2020-02-04 09:55:00|12887.73|12887.73|12879.46|12879.46|12887.73|12887.73|12879.46|12879.46|0
1580810400000|2020-02-04 10:00:00|12880.34|12880.34|12885.94|12885.94|12887.93|12887.93|12878.78|12878.78|0
1580810700000|2020-02-04 10:05:00|12886.79|12886.79|12877.82|12877.82|12886.79|12886.79|12876.12|12876.12|0
1580811000000|2020-02-04 10:10:00|12878.39|12878.39|12873.11|12873.11|12881.24|12881.24|12873.11|12873.11|0
1580811300000|2020-02-04 10:15:00|12873.83|12873.83|12874.42|12874.42|12877.93|12877.93|12865.89|12865.89|0
1580811600000|2020-02-04 10:20:00|12872.66|12872.66|12865.36|12865.36|12873.51|12873.51|12860.41|12860.41|0
1580811900000|2020-02-04 10:25:00|12862.95|12862.95|12859.45|12859.45|12862.95|12862.95|12858.57|12858.57|0
1580812200000|2020-02-04 10:30:00|12860.02|12860.02|12862.56|12862.56|12863.98|12863.98|12860.02|12860.02|0
1580812500000|2020-02-04 10:35:00|12861.95|12861.95|12860.87|12860.87|12865.88|12865.88|12859.37|12859.37|0
1580812800000|2020-02-04 10:40:00|12860.02|12860.02|12862.19|12862.19|12864.02|12864.02|12860.02|12860.02|0
1580813100000|2020-02-04 10:45:00|12863.06|12863.06|12868.48|12868.48|12869.05|12869.05|12862.51|12862.51|0
1580813400000|2020-02-04 10:50:00|12873.29|12873.29|12885.99|12885.99|12885.99|12885.99|12873.29|12873.29|0
1580813700000|2020-02-04 10:55:00|12884.3|12884.3|12878.86|12878.86|12884.3|12884.3|12878.86|12878.86|0
1580814000000|2020-02-04 11:00:00|12879.21|12879.21|12874.39|12874.39|12879.57|12879.57|12871.84|12871.84|0
1580814300000|2020-02-04 11:05:00|12876.79|12876.79|12874.12|12874.12|12879.2|12879.2|12867.74|12867.74|0
1580814600000|2020-02-04 11:10:00|12874.96|12874.96|12887.63|12887.63|12888.15|12888.15|12872.56|12872.56|0
1580814900000|2020-02-04 11:15:00|12888.48|12888.48|12890.05|12890.05|12898.19|12898.19|12888.48|12888.48|0
1580815200000|2020-02-04 11:20:00|12887.64|12887.64|12878.84|12878.84|12888.16|12888.16|12878.84|12878.84|0
1580815500000|2020-02-04 11:25:00|12877.99|12877.99|12874.04|12874.04|12878.3|12878.3|12874.04|12874.04|0
1580815800000|2020-02-04 11:30:00|12874.89|12874.89|12885.16|12885.16|12886|12886|12874.89|12874.89|0
1580816100000|2020-02-04 11:35:00|12886.91|12886.91|12871.97|12871.97|12888.05|12888.05|12871.97|12871.97|0
1580816400000|2020-02-04 11:40:00|12869.4|12869.4|12866.44|12866.44|12871.09|12871.09|12866.44|12866.44|0
1580816700000|2020-02-04 11:45:00|12866.08|12866.08|12867.33|12867.33|12871.06|12871.06|12866.08|12866.08|0
1580817000000|2020-02-04 11:50:00|12868.18|12868.18|12853.85|12853.85|12868.54|12868.54|12853.49|12853.49|0
1580817300000|2020-02-04 11:55:00|12851.44|12851.44|12846.67|12846.67|12854.88|12854.88|12846.67|12846.67|0
1580817600000|2020-02-04 12:00:00|12846.32|12846.32|12844.21|12844.21|12846.32|12846.32|12838.48|12838.48|0
1580817900000|2020-02-04 12:05:00|12845.96|12845.96|12845.77|12845.77|12848.85|12848.85|12844.06|12844.06|0
1580818200000|2020-02-04 12:10:00|12844.89|12844.89|12857.51|12857.51|12862.32|12862.32|12844.89|12844.89|0
1580818500000|2020-02-04 12:15:00|12855.81|12855.81|12868.75|12868.75|12868.75|12868.75|12855.81|12855.81|0
1580818800000|2020-02-04 12:20:00|12871.15|12871.15|12881.39|12881.39|12881.39|12881.39|12871.15|12871.15|0
1580819100000|2020-02-04 12:25:00|12880.51|12880.51|12897.31|12897.31|12897.36|12897.36|12879.37|12879.37|0
1580819400000|2020-02-04 12:30:00|12897.92|12897.92|12886.37|12886.37|12898.8|12898.8|12884.67|12884.67|0
1580819700000|2020-02-04 12:35:00|12883.96|12883.96|12900.24|12900.24|12901.09|12901.09|12883.96|12883.96|0
1580820000000|2020-02-04 12:40:00|12900.81|12900.81|12903.58|12903.58|12903.58|12903.58|12900.81|12900.81|0
1580820300000|2020-02-04 12:45:00|12903.01|12903.01|12878.15|12878.15|12903.01|12903.01|12878.15|12878.15|0
1580820600000|2020-02-04 12:50:00|12876.39|12876.39|12876.39|12876.39|12876.39|12876.39|12876.39|12876.39|0
1580820900000|2020-02-04 12:55:00|12875.82|12875.82|12878.16|12878.16|12880.81|12880.81|12875.75|12875.75|0
1580821200000|2020-02-04 13:00:00|12879.01|12879.01|12871.08|12871.08|12879.01|12879.01|12867.61|12867.61|0
1580821500000|2020-02-04 13:05:00|12868.67|12868.67|12874.34|12874.34|12874.34|12874.34|12865.53|12865.53|0
1580821800000|2020-02-04 13:10:00|12873.49|12873.49|12870.84|12870.84|12880.5|12880.5|12870.27|12870.27|0
1580822100000|2020-02-04 13:15:00|12870.27|12870.27|12866.82|12866.82|12871.98|12871.98|12866.82|12866.82|0
1580822400000|2020-02-04 13:20:00|12865.94|12865.94|12861.4|12861.4|12871.92|12871.92|12861.4|12861.4|0
1580822700000|2020-02-04 13:25:00|12860.79|12860.79|12866.32|12866.32|12869.76|12869.76|12860.79|12860.79|0
1580823000000|2020-02-04 13:30:00|12864.77|12864.77|12863.07|12863.07|12866.32|12866.32|12861.83|12861.83|0
1580823300000|2020-02-04 13:35:00|12862.22|12862.22|12861.33|12861.33|12862.58|12862.58|12858.93|12858.93|0
1580823600000|2020-02-04 13:40:00|12863.06|12863.06|12869.78|12869.78|12869.78|12869.78|12862.21|12862.21|0
1580823900000|2020-02-04 13:45:00|12871.51|12871.51|12884.5|12884.5|12884.5|12884.5|12871.51|12871.51|0
1580824200000|2020-02-04 13:50:00|12884.14|12884.14|12887.99|12887.99|12890.54|12890.54|12884.14|12884.14|0
1580824500000|2020-02-04 13:55:00|12887.42|12887.42|12890.57|12890.57|12890.57|12890.57|12887.42|12887.42|0
1580824800000|2020-02-04 14:00:00|12891.45|12891.45|12885.7|12885.7|12899.61|12899.61|12885.7|12885.7|0
1580825100000|2020-02-04 14:05:00|12884|12884|12876.92|12876.92|12885.2|12885.2|12876.28|12876.28|0
1580825400000|2020-02-04 14:10:00|12876.07|12876.07|12869.81|12869.81|12876.07|12876.07|12868.93|12868.93|0
1580825700000|2020-02-04 14:15:00|12870.69|12870.69|12865.1|12865.1|12870.69|12870.69|12860.25|12860.25|0
1580826000000|2020-02-04 14:20:00|12864.25|12864.25|12863.47|12863.47|12864.25|12864.25|12861.2|12861.2|0
1580826300000|2020-02-04 14:25:00|12864.54|12864.54|12868.79|12868.79|12870.52|12870.52|12858.16|12858.16|0
1580826600000|2020-02-04 14:30:00|12869.64|12869.64|12872.01|12872.01|12878.53|12878.53|12868.61|12868.61|0
1580826900000|2020-02-04 14:35:00|12871.13|12871.13|12867.66|12867.66|12878.21|12878.21|12867.66|12867.66|0
1580827200000|2020-02-04 14:40:00|12868.54|12868.54|12870.39|12870.39|12873.79|12873.79|12865.43|12865.43|0
1580827500000|2020-02-04 14:45:00|12872.14|12872.14|12894.99|12894.99|12894.99|12894.99|12872.14|12872.14|0
1580827800000|2020-02-04 14:50:00|12895.35|12895.35|12906.52|12906.52|12912.18|12912.18|12894.46|12894.46|0
1580828100000|2020-02-04 14:55:00|12905.67|12905.67|12900.92|12900.92|12908.71|12908.71|12899.23|12899.23|0
1580828400000|2020-02-04 15:00:00|12900.31|12900.31|12891.25|12891.25|12900.42|12900.42|12891.25|12891.25|0
1580828700000|2020-02-04 15:05:00|12891.82|12891.82|12896.35|12896.35|12896.35|12896.35|12887.1|12887.1|0
1580829000000|2020-02-04 15:10:00|12895.51|12895.51|12881.44|12881.44|12898.08|12898.08|12881.44|12881.44|0
1580829300000|2020-02-04 15:15:00|12880.59|12880.59|12873.43|12873.43|12882.66|12882.66|12872.56|12872.56|0
1580829600000|2020-02-04 15:20:00|12872.59|12872.59|12877.1|12877.1|12877.67|12877.67|12872.59|12872.59|0
1580829900000|2020-02-04 15:25:00|12876.49|12876.49|12898.55|12898.55|12898.55|12898.55|12875.28|12875.28|0
1580830200000|2020-02-04 15:30:00|12898.19|12898.19|12895.13|12895.13|12899.73|12899.73|12894.29|12894.29|0
1580830500000|2020-02-04 15:35:00|12895.98|12895.98|12891.18|12891.18|12900.54|12900.54|12891.18|12891.18|0
1580830800000|2020-02-04 15:40:00|12890.33|12890.33|12887.81|12887.81|12892.44|12892.44|12887.81|12887.81|0
1580831100000|2020-02-04 15:45:00|12886.05|12886.05|12879.03|12879.03|12886.05|12886.05|12874.8|12874.8|0
1580831400000|2020-02-04 15:50:00|12880.17|12880.17|12887.95|12887.95|12887.95|12887.95|12877.26|12877.26|0
1580831700000|2020-02-04 15:55:00|12888.52|12888.52|12882.63|12882.63|12895.63|12895.63|12882.63|12882.63|0
1580832000000|2020-02-04 16:00:00|12883.48|12883.48|12884.88|12884.88|12888.27|12888.27|12882.94|12882.94|0
1580832300000|2020-02-04 16:05:00|12885.73|12885.73|12891.5|12891.5|12891.5|12891.5|12883.87|12883.87|0
1580832600000|2020-02-04 16:10:00|12892.07|12892.07|12898.7|12898.7|12898.75|12898.75|12892.07|12892.07|0
1580832900000|2020-02-04 16:15:00|12897.56|12897.56|12899.73|12899.73|12900.41|12900.41|12896.42|12896.42|0
1580833200000|2020-02-04 16:20:00|12898.59|12898.59|12897.43|12897.43|12901.29|12901.29|12896.86|12896.86|0
1580833500000|2020-02-04 16:25:00|12897.07|12897.07|12884.53|12884.53|12898.28|12898.28|12884.53|12884.53|0
1580890500000|2020-02-05 08:15:00|12924.68|12924.68|12933.78|12933.78|12941.44|12941.44|12924.68|12924.68|0
1580890800000|2020-02-05 08:20:00|12933.06|12933.06|12929.65|12929.65|12938.01|12938.01|12927.08|12927.08|0
1580891100000|2020-02-05 08:25:00|12928.77|12928.77|12955.53|12955.53|12955.53|12955.53|12928.77|12928.77|0
1580891400000|2020-02-05 08:30:00|12958.38|12958.38|12988.49|12988.49|12988.49|12988.49|12955.53|12955.53|0
1580891700000|2020-02-05 08:35:00|12986.08|12986.08|13026.07|13026.07|13026.07|13026.07|12986.08|12986.08|0
1580892000000|2020-02-05 08:40:00|13026.92|13026.92|13071.49|13071.49|13071.49|13071.49|13023.4|13023.4|0
1580892300000|2020-02-05 08:45:00|13072.62|13072.62|13102.02|13102.02|13114.21|13114.21|13072.62|13072.62|0
1580892600000|2020-02-05 08:50:00|13102.9|13102.9|13083.5|13083.5|13110.19|13110.19|13083.5|13083.5|0
1580892900000|2020-02-05 08:55:00|13081.35|13081.35|13082.85|13082.85|13087.46|13087.46|13079.66|13079.66|0
1580893200000|2020-02-05 09:00:00|13084.55|13084.55|13081.66|13081.66|13089.65|13089.65|13078.22|13078.22|0
1580893500000|2020-02-05 09:05:00|13084.21|13084.21|13080.27|13080.27|13084.21|13084.21|13074.44|13074.44|0
1580893800000|2020-02-05 09:10:00|13078.57|13078.57|13093.59|13093.59|13100.56|13100.56|13078.57|13078.57|0
1580894100000|2020-02-05 09:15:00|13094.47|13094.47|13130.58|13130.58|13131.45|13131.45|13094.47|13094.47|0
1580894400000|2020-02-05 09:20:00|13131.45|13131.45|13112.99|13112.99|13140.67|13140.67|13112.99|13112.99|0
1580894700000|2020-02-05 09:25:00|13110.45|13110.45|13111.81|13111.81|13113.87|13113.87|13104.52|13104.52|0
1580895000000|2020-02-05 09:30:00|13112.38|13112.38|13121.03|13121.03|13122.88|13122.88|13112.38|13112.38|0
1580895300000|2020-02-05 09:35:00|13122.72|13122.72|13132.82|13132.82|13132.82|13132.82|13122.72|13122.72|0
1580895600000|2020-02-05 09:40:00|13133.67|13133.67|13128.77|13128.77|13138.15|13138.15|13128.77|13128.77|0
1580895900000|2020-02-05 09:45:00|13127.01|13127.01|13124.97|13124.97|13127.28|13127.28|13118.72|13118.72|0
1580896200000|2020-02-05 09:50:00|13125.82|13125.82|13131.89|13131.89|13132.74|13132.74|13121.29|13121.29|0
1580896500000|2020-02-05 09:55:00|13130.05|13130.05|13115.93|13115.93|13130.05|13130.05|13115.93|13115.93|0
1580896800000|2020-02-05 10:00:00|13123.15|13123.15|13114.57|13114.57|13123.15|13123.15|13109.75|13109.75|0
1580897100000|2020-02-05 10:05:00|13112.87|13112.87|13115.99|13115.99|13116.98|13116.98|13110.27|13110.27|0
1580897400000|2020-02-05 10:10:00|13111.18|13111.18|13106.39|13106.39|13111.18|13111.18|13106.39|13106.39|0
1580897700000|2020-02-05 10:15:00|13105.54|13105.54|13103.38|13103.38|13107.3|13107.3|13098.32|13098.32|0
1580898000000|2020-02-05 10:20:00|13102.53|13102.53|13084.15|13084.15|13102.53|13102.53|13081.52|13081.52|0
1580898300000|2020-02-05 10:25:00|13081.6|13081.6|13077.61|13077.61|13083.3|13083.3|13076.2|13076.2|0
1580898600000|2020-02-05 10:30:00|13075.91|13075.91|13081.72|13081.72|13081.72|13081.72|13070.76|13070.76|0
1580898900000|2020-02-05 10:35:00|13083.45|13083.45|13100.88|13100.88|13111.15|13111.15|13083.45|13083.45|0
1580899200000|2020-02-05 10:40:00|13101.73|13101.73|13110.94|13110.94|13114.33|13114.33|13101.73|13101.73|0
1580899500000|2020-02-05 10:45:00|13111.79|13111.79|13124.29|13124.29|13124.29|13124.29|13111.79|13111.79|0
1580899800000|2020-02-05 10:50:00|13126.69|13126.69|13135.67|13135.67|13135.67|13135.67|13122.45|13122.45|0
1580900100000|2020-02-05 10:55:00|13136.52|13136.52|13146.07|13146.07|13146.07|13146.07|13136.52|13136.52|0
1580900400000|2020-02-05 11:00:00|13145.71|13145.71|13150.96|13150.96|13154.36|13154.36|13144.57|13144.57|0
1580900700000|2020-02-05 11:05:00|13153.37|13153.37|13162.59|13162.59|13162.59|13162.59|13153.37|13153.37|0
1580901000000|2020-02-05 11:10:00|13161.98|13161.98|13170.8|13170.8|13170.8|13170.8|13158.58|13158.58|0
1580901300000|2020-02-05 11:15:00|13171.41|13171.41|13185.09|13185.09|13185.66|13185.66|13171.41|13171.41|0
1580901600000|2020-02-05 11:20:00|13186.93|13186.93|13199.25|13199.25|13199.25|13199.25|13184.11|13184.11|0
1580901900000|2020-02-05 11:25:00|13196.79|13196.79|13184.11|13184.11|13197.64|13197.64|13183.04|13183.04|0
1580902200000|2020-02-05 11:30:00|13183.27|13183.27|13175.42|13175.42|13183.27|13183.27|13175.42|13175.42|0
1580902500000|2020-02-05 11:35:00|13174.57|13174.57|13130.71|13130.71|13174.57|13174.57|13119.73|13119.73|0
1580902800000|2020-02-05 11:40:00|13131.56|13131.56|13138.6|13138.6|13138.6|13138.6|13120.4|13120.4|0
1580903100000|2020-02-05 11:45:00|13141.14|13141.14|13160.53|13160.53|13162.57|13162.57|13140.3|13140.3|0
1580903400000|2020-02-05 11:50:00|13161.38|13161.38|13155.61|13155.61|13163.86|13163.86|13155.61|13155.61|0
1580903700000|2020-02-05 11:55:00|13156.46|13156.46|13136.79|13136.79|13156.46|13156.46|13135.91|13135.91|0
1580904000000|2020-02-05 12:00:00|13135.76|13135.76|13139.97|13139.97|13140.82|13140.82|13126.67|13126.67|0
1580904300000|2020-02-05 12:05:00|13141.67|13141.67|13147.82|13147.82|13147.82|13147.82|13141.02|13141.02|0
1580904600000|2020-02-05 12:10:00|13148.96|13148.96|13170.76|13170.76|13170.76|13170.76|13146.55|13146.55|0
1580904900000|2020-02-05 12:15:00|13170.14|13170.14|13191.55|13191.55|13193.26|13193.26|13169.53|13169.53|0
1580905200000|2020-02-05 12:20:00|13192.4|13192.4|13192.12|13192.12|13194.24|13194.24|13186.45|13186.45|0
1580905500000|2020-02-05 12:25:00|13190.89|13190.89|13196.11|13196.11|13197.35|13197.35|13189.66|13189.66|0
1580905800000|2020-02-05 12:30:00|13192.65|13192.65|13200.72|13200.72|13200.72|13200.72|13188.65|13188.65|0
1580906100000|2020-02-05 12:35:00|13201.29|13201.29|13206.78|13206.78|13206.78|13206.78|13198.49|13198.49|0
1580906400000|2020-02-05 12:40:00|13205.91|13205.91|13198.82|13198.82|13205.91|13205.91|13192.79|13192.79|0
1580906700000|2020-02-05 12:45:00|13198.21|13198.21|13192.79|13192.79|13198.21|13198.21|13189.97|13189.97|0
1580907000000|2020-02-05 12:50:00|13192.22|13192.22|13189.74|13189.74|13192.22|13192.22|13186.09|13186.09|0
1580907300000|2020-02-05 12:55:00|13189.17|13189.17|13201.83|13201.83|13202.4|13202.4|13189.17|13189.17|0
1580907600000|2020-02-05 13:00:00|13200.69|13200.69|13192.73|13192.73|13202.38|13202.38|13192.73|13192.73|0
1580907900000|2020-02-05 13:05:00|13190.97|13190.97|13184.03|13184.03|13190.97|13190.97|13179.16|13179.16|0
1580908200000|2020-02-05 13:10:00|13183.18|13183.18|13195.48|13195.48|13197.19|13197.19|13183.18|13183.18|0
1580908500000|2020-02-05 13:15:00|13196.33|13196.33|13199.21|13199.21|13206.28|13206.28|13196.33|13196.33|0
1580908800000|2020-02-05 13:20:00|13195.22|13195.22|13205.23|13205.23|13210.85|13210.85|13195.22|13195.22|0
1580909100000|2020-02-05 13:25:00|13204.38|13204.38|13203.34|13203.34|13204.38|13204.38|13195.91|13195.91|0
1580909400000|2020-02-05 13:30:00|13204.22|13204.22|13211.33|13211.33|13211.33|13211.33|13202.45|13202.45|0
1580909700000|2020-02-05 13:35:00|13210.97|13210.97|13207.47|13207.47|13216.13|13216.13|13206.59|13206.59|0
1580910000000|2020-02-05 13:40:00|13206.9|13206.9|13203.03|13203.03|13212.52|13212.52|13203.03|13203.03|0
1580910300000|2020-02-05 13:45:00|13204.79|13204.79|13226.93|13226.93|13229.34|13229.34|13204.79|13204.79|0
1580910600000|2020-02-05 13:50:00|13226.08|13226.08|13214.52|13214.52|13226.08|13226.08|13214.29|13214.29|0
1580910900000|2020-02-05 13:55:00|13213.91|13213.91|13216.75|13216.75|13220.86|13220.86|13213.91|13213.91|0
1580911200000|2020-02-05 14:00:00|13217.36|13217.36|13217.57|13217.57|13217.78|13217.78|13212.76|13212.76|0
1580911500000|2020-02-05 14:05:00|13219.3|13219.3|13218.25|13218.25|13221.36|13221.36|13215.67|13215.67|0
1580911800000|2020-02-05 14:10:00|13223.06|13223.06|13250.8|13250.8|13250.8|13250.8|13223.06|13223.06|0
1580912100000|2020-02-05 14:15:00|13249.66|13249.66|13257.83|13257.83|13262.7|13262.7|13249.27|13249.27|0
1580912400000|2020-02-05 14:20:00|13258.68|13258.68|13256.7|13256.7|13260.79|13260.79|13250.92|13250.92|0
1580912700000|2020-02-05 14:25:00|13255.85|13255.85|13251.56|13251.56|13259.11|13259.11|13251.56|13251.56|0
1580913000000|2020-02-05 14:30:00|13250.71|13250.71|13234.8|13234.8|13254.91|13254.91|13234.8|13234.8|0
1580913300000|2020-02-05 14:35:00|13235.16|13235.16|13226.24|13226.24|13236.04|13236.04|13224.18|13224.18|0
1580913600000|2020-02-05 14:40:00|13225.39|13225.39|13218.31|13218.31|13225.39|13225.39|13212.55|13212.55|0
1580913900000|2020-02-05 14:45:00|13220.01|13220.01|13242.24|13242.24|13246.97|13246.97|13220.01|13220.01|0
1580914200000|2020-02-05 14:50:00|13240.54|13240.54|13230.6|13230.6|13241.54|13241.54|13230.24|13230.24|0
1580914500000|2020-02-05 14:55:00|13229.75|13229.75|13227.13|13227.13|13234.98|13234.98|13226.25|13226.25|0
1580914800000|2020-02-05 15:00:00|13231.95|13231.95|13240.11|13240.11|13244.54|13244.54|13231.95|13231.95|0
1580915100000|2020-02-05 15:05:00|13239.23|13239.23|13220.25|13220.25|13240.8|13240.8|13220.25|13220.25|0
1580915400000|2020-02-05 15:10:00|13222.65|13222.65|13212.32|13212.32|13225.35|13225.35|13209.3|13209.3|0
1580915700000|2020-02-05 15:15:00|13213.2|13213.2|13197.85|13197.85|13213.2|13213.2|13197.13|13197.13|0
1580916000000|2020-02-05 15:20:00|13197|13197|13173.53|13173.53|13199.84|13199.84|13170.99|13170.99|0
1580916300000|2020-02-05 15:25:00|13173.89|13173.89|13152.1|13152.1|13173.89|13173.89|13143.73|13143.73|0
1580916600000|2020-02-05 15:30:00|13151.49|13151.49|13165.8|13165.8|13166.94|13166.94|13147.74|13147.74|0
1580916900000|2020-02-05 15:35:00|13166.65|13166.65|13153.15|13153.15|13168.35|13168.35|13152.3|13152.3|0
1580917200000|2020-02-05 15:40:00|13153.72|13153.72|13172.35|13172.35|13172.35|13172.35|13148.34|13148.34|0
1580917500000|2020-02-05 15:45:00|13169.94|13169.94|13173.36|13173.36|13173.36|13173.36|13168.32|13168.32|0
1580917800000|2020-02-05 15:50:00|13173.97|13173.97|13170.14|13170.14|13179.63|13179.63|13168.86|13168.86|0
1580918100000|2020-02-05 15:55:00|13167.74|13167.74|13166.12|13166.12|13176.26|13176.26|13166.12|13166.12|0
1580918400000|2020-02-05 16:00:00|13164.43|13164.43|13159.43|13159.43|13164.43|13164.43|13159.43|13159.43|0
1580918700000|2020-02-05 16:05:00|13160.28|13160.28|13172.22|13172.22|13172.22|13172.22|13155.35|13155.35|0
1580919000000|2020-02-05 16:10:00|13172.74|13172.74|13171.12|13171.12|13180.83|13180.83|13171.12|13171.12|0
1580919300000|2020-02-05 16:15:00|13170.28|13170.28|13175.24|13175.24|13175.24|13175.24|13167.92|13167.92|0
1580919600000|2020-02-05 16:20:00|13174.39|13174.39|13182.21|13182.21|13182.21|13182.21|13169.76|13169.76|0
1580919900000|2020-02-05 16:25:00|13182.78|13182.78|13168.42|13168.42|13182.78|13182.78|13167.5|13167.5|0
1580976900000|2020-02-06 08:15:00|13296.56|13296.56|13242.4|13242.4|13296.56|13296.56|13242.4|13242.4|0
1580977200000|2020-02-06 08:20:00|13244.1|13244.1|13231.48|13231.48|13244.1|13244.1|13227.31|13227.31|0
1580977500000|2020-02-06 08:25:00|13234.87|13234.87|13238.06|13238.06|13244.32|13244.32|13232.39|13232.39|0
1580977800000|2020-02-06 08:30:00|13236.36|13236.36|13218.18|13218.18|13238.06|13238.06|13218.18|13218.18|0
1580978100000|2020-02-06 08:35:00|13213.37|13213.37|13215.5|13215.5|13218.11|13218.11|13203.05|13203.05|0
1580978400000|2020-02-06 08:40:00|13214.36|13214.36|13215.5|13215.5|13224.85|13224.85|13208.44|13208.44|0
1580978700000|2020-02-06 08:45:00|13213.22|13213.22|13182.38|13182.38|13215.63|13215.63|13182.38|13182.38|0
1580979000000|2020-02-06 08:50:00|13184.08|13184.08|13159.26|13159.26|13185.58|13185.58|13157.11|13157.11|0
1580979300000|2020-02-06 08:55:00|13161.66|13161.66|13167.02|13167.02|13171.12|13171.12|13161.66|13161.66|0
1580979600000|2020-02-06 09:00:00|13162.35|13162.35|13137.31|13137.31|13162.35|13162.35|13134.91|13134.91|0
1580979900000|2020-02-06 09:05:00|13136.47|13136.47|13118.32|13118.32|13136.47|13136.47|13114.37|13114.37|0
1580980200000|2020-02-06 09:10:00|13120.08|13120.08|13109.37|13109.37|13120.08|13120.08|13106.11|13106.11|0
1580980500000|2020-02-06 09:15:00|13111.78|13111.78|13087.26|13087.26|13111.78|13111.78|13087.26|13087.26|0
1580980800000|2020-02-06 09:20:00|13085.5|13085.5|13050.72|13050.72|13085.5|13085.5|13050.72|13050.72|0
1580981100000|2020-02-06 09:25:00|13051.08|13051.08|13056.84|13056.84|13056.84|13056.84|13046.2|13046.2|0
1580981400000|2020-02-06 09:30:00|13054.3|13054.3|13063.27|13063.27|13064.12|13064.12|13051.75|13051.75|0
1580981700000|2020-02-06 09:35:00|13062.39|13062.39|13077.98|13077.98|13084.75|13084.75|13062.39|13062.39|0
1580982000000|2020-02-06 09:40:00|13076.14|13076.14|13072.66|13072.66|13076.14|13076.14|13070.45|13070.45|0
1580982300000|2020-02-06 09:45:00|13074.73|13074.73|13083.86|13083.86|13084.71|13084.71|13074.73|13074.73|0
1580982600000|2020-02-06 09:50:00|13085.56|13085.56|13104.83|13104.83|13109.65|13109.65|13085.56|13085.56|0
1580982900000|2020-02-06 09:55:00|13100.02|13100.02|13089.28|13089.28|13100.02|13100.02|13089.28|13089.28|0
1580983200000|2020-02-06 10:00:00|13086.88|13086.88|13075.37|13075.37|13086.88|13086.88|13075.37|13075.37|0
1580983500000|2020-02-06 10:05:00|13074.8|13074.8|13073.39|13073.39|13079.34|13079.34|13073.39|13073.39|0
1580983800000|2020-02-06 10:10:00|13074.24|13074.24|13082.71|13082.71|13082.71|13082.71|13074.24|13074.24|0
1580984100000|2020-02-06 10:15:00|13083.59|13083.59|13095.5|13095.5|13097.49|13097.49|13083.59|13083.59|0
1580984400000|2020-02-06 10:20:00|13093.8|13093.8|13098.85|13098.85|13101.82|13101.82|13093.8|13093.8|0
1580984700000|2020-02-06 10:25:00|13099.69|13099.69|13107.14|13107.14|13108.3|13108.3|13099.69|13099.69|0
1580985000000|2020-02-06 10:30:00|13108.36|13108.36|13099.71|13099.71|13108.36|13108.36|13099.71|13099.71|0
1580985300000|2020-02-06 10:35:00|13098.87|13098.87|13105.54|13105.54|13107.24|13107.24|13097.58|13097.58|0
1580985600000|2020-02-06 10:40:00|13104.97|13104.97|13097.6|13097.6|13104.97|13104.97|13096.75|13096.75|0
1580985900000|2020-02-06 10:45:00|13095.2|13095.2|13094.78|13094.78|13096.89|13096.89|13087.98|13087.98|0
1580986200000|2020-02-06 10:50:00|13093.93|13093.93|13092.2|13092.2|13093.93|13093.93|13092.2|13092.2|0
1580986500000|2020-02-06 10:55:00|13091.35|13091.35|13078.6|13078.6|13091.35|13091.35|13078.6|13078.6|0
1580986800000|2020-02-06 11:00:00|13079.45|13079.45|13093.01|13093.01|13093.01|13093.01|13079.45|13079.45|0
1580987100000|2020-02-06 11:05:00|13092.13|13092.13|13099.72|13099.72|13100.2|13100.2|13092.13|13092.13|0
1580987400000|2020-02-06 11:10:00|13097.96|13097.96|13093.17|13093.17|13101.38|13101.38|13093.17|13093.17|0
1580987700000|2020-02-06 11:15:00|13092.45|13092.45|13092.29|13092.29|13093.14|13093.14|13084.74|13084.74|0
1580988000000|2020-02-06 11:20:00|13093.14|13093.14|13092.91|13092.91|13093.14|13093.14|13089.23|13089.23|0
1580988300000|2020-02-06 11:25:00|13092.55|13092.55|13098.91|13098.91|13103.63|13103.63|13092.55|13092.55|0
1580988600000|2020-02-06 11:30:00|13101.45|13101.45|13116.96|13116.96|13116.96|13116.96|13100.57|13100.57|0
1580988900000|2020-02-06 11:35:00|13118.51|13118.51|13122.51|13122.51|13122.51|13122.51|13115.97|13115.97|0
1580989200000|2020-02-06 11:40:00|13121.66|13121.66|13120.15|13120.15|13121.66|13121.66|13112.32|13112.32|0
1580989500000|2020-02-06 11:45:00|13120.67|13120.67|13129.8|13129.8|13134.15|13134.15|13120.67|13120.67|0
1580989800000|2020-02-06 11:50:00|13129.19|13129.19|13120.68|13120.68|13129.19|13129.19|13120.68|13120.68|0
1580990100000|2020-02-06 11:55:00|13120.06|13120.06|13120.22|13120.22|13124.74|13124.74|13119.92|13119.92|0
1580990400000|2020-02-06 12:00:00|13115.97|13115.97|13128.26|13128.26|13131.52|13131.52|13114.58|13114.58|0
1580990700000|2020-02-06 12:05:00|13130.02|13130.02|13137.66|13137.66|13139.65|13139.65|13130.02|13130.02|0
1580991000000|2020-02-06 12:10:00|13136.78|13136.78|13129.08|13129.08|13136.78|13136.78|13128.51|13128.51|0
1580991300000|2020-02-06 12:15:00|13128.23|13128.23|13120.78|13120.78|13129.79|13129.79|13118.55|13118.55|0
1580991600000|2020-02-06 12:20:00|13123.19|13123.19|13131.18|13131.18|13132.89|13132.89|13123.19|13123.19|0
1580991900000|2020-02-06 12:25:00|13130.33|13130.33|13127.07|13127.07|13131.18|13131.18|13127.07|13127.07|0
1580992200000|2020-02-06 12:30:00|13127.59|13127.59|13123.2|13123.2|13128.16|13128.16|13117.4|13117.4|0
1580992500000|2020-02-06 12:35:00|13124.05|13124.05|13125.9|13125.9|13125.9|13125.9|13121.64|13121.64|0
1580992800000|2020-02-06 12:40:00|13126.75|13126.75|13122.53|13122.53|13126.75|13126.75|13121.08|13121.08|0
1580993100000|2020-02-06 12:45:00|13123.41|13123.41|13123.83|13123.83|13125.82|13125.82|13119.56|13119.56|0
1580993400000|2020-02-06 12:50:00|13122.95|13122.95|13123.25|13123.25|13127.27|13127.27|13122.95|13122.95|0
1580993700000|2020-02-06 12:55:00|13124.95|13124.95|13117.2|13117.2|13125.56|13125.56|13116.36|13116.36|0
1580994000000|2020-02-06 13:00:00|13116.36|13116.36|13113.86|13113.86|13117.88|13117.88|13111.45|13111.45|0
1580994300000|2020-02-06 13:05:00|13112.82|13112.82|13117.95|13117.95|13119.39|13119.39|13112.31|13112.31|0
1580994600000|2020-02-06 13:10:00|13118.99|13118.99|13123.23|13123.23|13123.23|13123.23|13118.42|13118.42|0
1580994900000|2020-02-06 13:15:00|13122.09|13122.09|13119.66|13119.66|13122.97|13122.97|13116.12|13116.12|0
1580995200000|2020-02-06 13:20:00|13118.52|13118.52|13117.95|13117.95|13118.8|13118.8|13117.95|13117.95|0
1580995500000|2020-02-06 13:25:00|13115.55|13115.55|13118.21|13118.21|13119.09|13119.09|13115.55|13115.55|0
1580995800000|2020-02-06 13:30:00|13119.09|13119.09|13134.4|13134.4|13134.4|13134.4|13118.21|13118.21|0
1580996100000|2020-02-06 13:35:00|13135.25|13135.25|13137.56|13137.56|13137.56|13137.56|13133.16|13133.16|0
1580996400000|2020-02-06 13:40:00|13138.7|13138.7|13125.98|13125.98|13138.7|13138.7|13125.1|13125.1|0
1580996700000|2020-02-06 13:45:00|13126.85|13126.85|13130.21|13130.21|13130.21|13130.21|13123.07|13123.07|0
1580997000000|2020-02-06 13:50:00|13132.62|13132.62|13132.19|13132.19|13133.89|13133.89|13131.48|13131.48|0
1580997300000|2020-02-06 13:55:00|13131.67|13131.67|13135.04|13135.04|13136.07|13136.07|13129.83|13129.83|0
1580997600000|2020-02-06 14:00:00|13134.47|13134.47|13145.41|13145.41|13145.41|13145.41|13134.47|13134.47|0
1580997900000|2020-02-06 14:05:00|13146.02|13146.02|13146.55|13146.55|13148.29|13148.29|13142.53|13142.53|0
1580998200000|2020-02-06 14:10:00|13147.43|13147.43|13144.78|13144.78|13150.06|13150.06|13144.78|13144.78|0
1580998500000|2020-02-06 14:15:00|13139.97|13139.97|13133.7|13133.7|13139.97|13139.97|13133.7|13133.7|0
1580998800000|2020-02-06 14:20:00|13133.19|13133.19|13133.51|13133.51|13133.51|13133.51|13128.54|13128.54|0
1580999100000|2020-02-06 14:25:00|13134.36|13134.36|13126.29|13126.29|13136.33|13136.33|13126.29|13126.29|0
1580999400000|2020-02-06 14:30:00|13127.17|13127.17|13124.54|13124.54|13130.42|13130.42|13121.24|13121.24|0
1580999700000|2020-02-06 14:35:00|13122.84|13122.84|13102.48|13102.48|13123.69|13123.69|13100.07|13100.07|0
1581000000000|2020-02-06 14:40:00|13100.07|13100.07|13091.43|13091.43|13100.07|13100.07|13084.28|13084.28|0
1581000300000|2020-02-06 14:45:00|13092.28|13092.28|13108.04|13108.04|13108.04|13108.04|13090.33|13090.33|0
1581000600000|2020-02-06 14:50:00|13107.47|13107.47|13109.56|13109.56|13112.33|13112.33|13105.28|13105.28|0
1581000900000|2020-02-06 14:55:00|13111.11|13111.11|13133.55|13133.55|13133.55|13133.55|13111.11|13111.11|0
1581001200000|2020-02-06 15:00:00|13131.14|13131.14|13132.3|13132.3|13132.3|13132.3|13124.09|13124.09|0
1581001500000|2020-02-06 15:05:00|13132.87|13132.87|13138.47|13138.47|13139.83|13139.83|13131.73|13131.73|0
1581001800000|2020-02-06 15:10:00|13139.51|13139.51|13151.92|13151.92|13151.92|13151.92|13138.47|13138.47|0
1581002100000|2020-02-06 15:15:00|13153.06|13153.06|13144.11|13144.11|13153.06|13153.06|13144.11|13144.11|0
1581002400000|2020-02-06 15:20:00|13146.51|13146.51|13136.51|13136.51|13149.44|13149.44|13136.51|13136.51|0
1581002700000|2020-02-06 15:25:00|13137.39|13137.39|13149.6|13149.6|13149.6|13149.6|13132.47|13132.47|0
1581003000000|2020-02-06 15:30:00|13148.75|13148.75|13144.85|13144.85|13149.1|13149.1|13140.72|13140.72|0
1581003300000|2020-02-06 15:35:00|13143.62|13143.62|13156.49|13156.49|13156.49|13156.49|13143.62|13143.62|0
1581003600000|2020-02-06 15:40:00|13157.34|13157.34|13146.93|13146.93|13158.83|13158.83|13146.93|13146.93|0
1581003900000|2020-02-06 15:45:00|13145.23|13145.23|13156.56|13156.56|13156.56|13156.56|13142.66|13142.66|0
1581004200000|2020-02-06 15:50:00|13154.86|13154.86|13137.91|13137.91|13161.77|13161.77|13137.91|13137.91|0
1581004500000|2020-02-06 15:55:00|13136.77|13136.77|13127.94|13127.94|13138.57|13138.57|13124.82|13124.82|0
1581004800000|2020-02-06 16:00:00|13127.09|13127.09|13123.6|13123.6|13127.09|13127.09|13121.56|13121.56|0
1581005100000|2020-02-06 16:05:00|13126.01|13126.01|13123.78|13123.78|13127.33|13127.33|13122.24|13122.24|0
1581005400000|2020-02-06 16:10:00|13124.66|13124.66|13125.75|13125.75|13132.55|13132.55|13124.66|13124.66|0
1581005700000|2020-02-06 16:15:00|13128.16|13128.16|13121.52|13121.52|13129.29|13129.29|13121.52|13121.52|0
1581006000000|2020-02-06 16:20:00|13123.93|13123.93|13133.46|13133.46|13133.46|13133.46|13123.93|13123.93|0
1581006300000|2020-02-06 16:25:00|13134.31|13134.31|13126.38|13126.38|13135.16|13135.16|13118.99|13118.99|0
1581063300000|2020-02-07 08:15:00|13128.48|13128.48|13103.5|13103.5|13129.05|13129.05|13102.43|13102.43|0
1581063600000|2020-02-07 08:20:00|13101.74|13101.74|13101.63|13101.63|13109.27|13109.27|13099.98|13099.98|0
1581063900000|2020-02-07 08:25:00|13104.04|13104.04|13107.59|13107.59|13122.72|13122.72|13104.04|13104.04|0
1581064200000|2020-02-07 08:30:00|13108.44|13108.44|13120.19|13120.19|13121.89|13121.89|13104.1|13104.1|0
1581064500000|2020-02-07 08:35:00|13121.06|13121.06|13134.16|13134.16|13134.16|13134.16|13121.06|13121.06|0
1581064800000|2020-02-07 08:40:00|13135.04|13135.04|13136.54|13136.54|13141.97|13141.97|13132.63|13132.63|0
1581065100000|2020-02-07 08:45:00|13137.11|13137.11|13125.24|13125.24|13138.81|13138.81|13121.33|13121.33|0
1581065400000|2020-02-07 08:50:00|13123.54|13123.54|13122.52|13122.52|13123.54|13123.54|13098.3|13098.3|0
1581065700000|2020-02-07 08:55:00|13121.64|13121.64|13130.94|13130.94|13130.94|13130.94|13118.8|13118.8|0
1581066000000|2020-02-07 09:00:00|13130.06|13130.06|13128.99|13128.99|13142.01|13142.01|13124.13|13124.13|0
1581066300000|2020-02-07 09:05:00|13130.69|13130.69|13139.52|13139.52|13140.09|13140.09|13130.69|13130.69|0
1581066600000|2020-02-07 09:10:00|13141.92|13141.92|13142.18|13142.18|13151.18|13151.18|13139.52|13139.52|0
1581066900000|2020-02-07 09:15:00|13143.06|13143.06|13124.42|13124.42|13143.06|13143.06|13124.42|13124.42|0
1581067200000|2020-02-07 09:20:00|13125.3|13125.3|13122|13122|13127.34|13127.34|13117.7|13117.7|0
1581067500000|2020-02-07 09:25:00|13121.12|13121.12|13091.73|13091.73|13121.12|13121.12|13091.73|13091.73|0
1581067800000|2020-02-07 09:30:00|13089.28|13089.28|13078.03|13078.03|13089.28|13089.28|13076.01|13076.01|0
1581068100000|2020-02-07 09:35:00|13076.81|13076.81|13075.42|13075.42|13079.38|13079.38|13074.7|13074.7|0
1581068400000|2020-02-07 09:40:00|13073.02|13073.02|13052.94|13052.94|13073.02|13073.02|13052.91|13052.91|0
1581068700000|2020-02-07 09:45:00|13052.1|13052.1|13038.99|13038.99|13052.1|13052.1|13038.99|13038.99|0
1581069000000|2020-02-07 09:50:00|13038.14|13038.14|13030.02|13030.02|13038.14|13038.14|13028.27|13028.27|0
1581069300000|2020-02-07 09:55:00|13030.9|13030.9|13022.01|13022.01|13030.9|13030.9|13020.59|13020.59|0
1581069600000|2020-02-07 10:00:00|13022.89|13022.89|13029.34|13029.34|13031.18|13031.18|13022.89|13022.89|0
1581069900000|2020-02-07 10:05:00|13031.74|13031.74|13025.98|13025.98|13031.74|13031.74|13025.98|13025.98|0
1581070200000|2020-02-07 10:10:00|13025.13|13025.13|13013.35|13013.35|13025.13|13025.13|13012.74|13012.74|0
1581070500000|2020-02-07 10:15:00|13014.2|13014.2|13005.41|13005.41|13015.9|13015.9|13005.41|13005.41|0
1581070800000|2020-02-07 10:20:00|13003.13|13003.13|13007.17|13007.17|13007.17|13007.17|12996.33|12996.33|0
1581071100000|2020-02-07 10:25:00|13008.93|13008.93|13013.99|13013.99|13016.27|13016.27|13008.05|13008.05|0
1581071400000|2020-02-07 10:30:00|13012.76|13012.76|12986.63|12986.63|13012.76|13012.76|12986.63|12986.63|0
1581071700000|2020-02-07 10:35:00|12983.79|12983.79|12979.85|12979.85|12983.79|12983.79|12978.1|12978.1|0
1581072000000|2020-02-07 10:40:00|12978.16|12978.16|12970.94|12970.94|12978.16|12978.16|12970.94|12970.94|0
1581072300000|2020-02-07 10:45:00|12971.79|12971.79|12951.44|12951.44|12971.79|12971.79|12951.44|12951.44|0
1581072600000|2020-02-07 10:50:00|12950.59|12950.59|12948.99|12948.99|12953.56|12953.56|12948.99|12948.99|0
1581072900000|2020-02-07 10:55:00|12947.85|12947.85|12931.26|12931.26|12947.85|12947.85|12931.26|12931.26|0
1581073200000|2020-02-07 11:00:00|12930.38|12930.38|12928.4|12928.4|12933.44|12933.44|12928.4|12928.4|0
1581073500000|2020-02-07 11:05:00|12929.25|12929.25|12919.52|12919.52|12929.25|12929.25|12918.64|12918.64|0
1581073800000|2020-02-07 11:10:00|12921.21|12921.21|12933.52|12933.52|12933.52|12933.52|12921.21|12921.21|0
1581074100000|2020-02-07 11:15:00|12932.67|12932.67|12938.09|12938.09|12939.79|12939.79|12932.67|12932.67|0
1581074400000|2020-02-07 11:20:00|12936.34|12936.34|12931.26|12931.26|12941.32|12941.32|12931.26|12931.26|0
1581074700000|2020-02-07 11:25:00|12929.51|12929.51|12922.14|12922.14|12929.51|12929.51|12920.69|12920.69|0
1581075000000|2020-02-07 11:30:00|12919.73|12919.73|12910.58|12910.58|12919.73|12919.73|12908.74|12908.74|0
1581075300000|2020-02-07 11:35:00|12908.88|12908.88|12909.58|12909.58|12913.28|12913.28|12907.17|12907.17|0
1581075600000|2020-02-07 11:40:00|12911.34|12911.34|12903.37|12903.37|12911.34|12911.34|12902.13|12902.13|0
1581075900000|2020-02-07 11:45:00|12904.4|12904.4|12916.84|12916.84|12917.72|12917.72|12903.89|12903.89|0
1581076200000|2020-02-07 11:50:00|12918.55|12918.55|12922.31|12922.31|12924.16|12924.16|12918.55|12918.55|0
1581076500000|2020-02-07 11:55:00|12921.74|12921.74|12921.05|12921.05|12924.35|12924.35|12918.69|12918.69|0
1581076800000|2020-02-07 12:00:00|12918.65|12918.65|12931.06|12931.06|12931.06|12931.06|12909.77|12909.77|0
1581077100000|2020-02-07 12:05:00|12931.94|12931.94|12943.2|12943.2|12944.34|12944.34|12931.94|12931.94|0
1581077400000|2020-02-07 12:10:00|12942.33|12942.33|12940.6|12940.6|12942.33|12942.33|12938.84|12938.84|0
1581077700000|2020-02-07 12:15:00|12941.45|12941.45|12939.02|12939.02|12942.14|12942.14|12938.6|12938.6|0
1581078000000|2020-02-07 12:20:00|12934.2|12934.2|12924.76|12924.76|12934.2|12934.2|12917.8|12917.8|0
1581078300000|2020-02-07 12:25:00|12925.64|12925.64|12928.79|12928.79|12928.79|12928.79|12922.09|12922.09|0
1581078600000|2020-02-07 12:30:00|12930.48|12930.48|12943.05|12943.05|12943.05|12943.05|12930.48|12930.48|0
1581078900000|2020-02-07 12:35:00|12942.17|12942.17|12938.83|12938.83|12942.21|12942.21|12937.53|12937.53|0
1581079200000|2020-02-07 12:40:00|12937.04|12937.04|12938.9|12938.9|12938.9|12938.9|12930.96|12930.96|0
1581079500000|2020-02-07 12:45:00|12939.75|12939.75|12941.2|12941.2|12941.2|12941.2|12939.75|12939.75|0
1581079800000|2020-02-07 12:50:00|12942.08|12942.08|12939.86|12939.86|12942.08|12942.08|12939.86|12939.86|0
1581080100000|2020-02-07 12:55:00|12938.02|12938.02|12939.15|12939.15|12939.15|12939.15|12938.02|12938.02|0
1581080400000|2020-02-07 13:00:00|12941.7|12941.7|12946.18|12946.18|12946.18|12946.18|12941.7|12941.7|0
1581080700000|2020-02-07 13:05:00|12947.03|12947.03|12945.23|12945.23|12950.7|12950.7|12945.23|12945.23|0
1581081000000|2020-02-07 13:10:00|12944.09|12944.09|12949.3|12949.3|12949.87|12949.87|12944.09|12944.09|0
1581081300000|2020-02-07 13:15:00|12950.02|12950.02|12960.36|12960.36|12960.36|12960.36|12950.02|12950.02|0
1581081600000|2020-02-07 13:20:00|12959.48|12959.48|12980.64|12980.64|12980.64|12980.64|12959.48|12959.48|0
1581081900000|2020-02-07 13:25:00|12981.49|12981.49|12991.11|12991.11|12997.82|12997.82|12981.49|12981.49|0
1581082200000|2020-02-07 13:30:00|12992.81|12992.81|12985.14|12985.14|13001.62|13001.62|12984.26|12984.26|0
1581082500000|2020-02-07 13:35:00|12984.29|12984.29|12952.05|12952.05|12984.29|12984.29|12948.4|12948.4|0
1581082800000|2020-02-07 13:40:00|12952.93|12952.93|12928.02|12928.02|12952.93|12952.93|12927.14|12927.14|0
1581083100000|2020-02-07 13:45:00|12929.25|12929.25|12921.14|12921.14|12929.89|12929.89|12920.26|12920.26|0
1581083400000|2020-02-07 13:50:00|12919.59|12919.59|12931.1|12931.1|12931.1|12931.1|12917.83|12917.83|0
1581083700000|2020-02-07 13:55:00|12930.25|12930.25|12924.85|12924.85|12935.27|12935.27|12924.85|12924.85|0
1581084000000|2020-02-07 14:00:00|12927.26|12927.26|12935.46|12935.46|12935.77|12935.77|12927.26|12927.26|0
1581084300000|2020-02-07 14:05:00|12936.03|12936.03|12940.3|12940.3|12941.61|12941.61|12933.78|12933.78|0
1581084600000|2020-02-07 14:10:00|12942.94|12942.94|12923.56|12923.56|12942.94|12942.94|12923.56|12923.56|0
1581084900000|2020-02-07 14:15:00|12924.4|12924.4|12919.1|12919.1|12926.1|12926.1|12919.1|12919.1|0
1581085200000|2020-02-07 14:20:00|12919.95|12919.95|12917.5|12917.5|12919.95|12919.95|12916.59|12916.59|0
1581085500000|2020-02-07 14:25:00|12918.35|12918.35|12926.58|12926.58|12929.13|12929.13|12918.35|12918.35|0
1581085800000|2020-02-07 14:30:00|12927.72|12927.72|12884.13|12884.13|12927.72|12927.72|12884.13|12884.13|0
1581086100000|2020-02-07 14:35:00|12883.29|12883.29|12904.02|12904.02|12908.98|12908.98|12881.59|12881.59|0
1581086400000|2020-02-07 14:40:00|12902.33|12902.33|12887.73|12887.73|12902.33|12902.33|12887.73|12887.73|0
1581086700000|2020-02-07 14:45:00|12886.03|12886.03|12873.36|12873.36|12886.03|12886.03|12870.89|12870.89|0
1581087000000|2020-02-07 14:50:00|12875.07|12875.07|12873.7|12873.7|12876.8|12876.8|12873.7|12873.7|0
1581087300000|2020-02-07 14:55:00|12872.85|12872.85|12859.53|12859.53|12872.85|12872.85|12859.53|12859.53|0
1581087600000|2020-02-07 15:00:00|12860.38|12860.38|12847.03|12847.03|12862.14|12862.14|12845.34|12845.34|0
1581087900000|2020-02-07 15:05:00|12846.32|12846.32|12864.41|12864.41|12867.1|12867.1|12844.04|12844.04|0
1581088200000|2020-02-07 15:10:00|12863.84|12863.84|12884.01|12884.01|12884.01|12884.01|12863.84|12863.84|0
1581088500000|2020-02-07 15:15:00|12883.16|12883.16|12896.33|12896.33|12896.33|12896.33|12881.75|12881.75|0
1581088800000|2020-02-07 15:20:00|12898.73|12898.73|12905.25|12905.25|12907.67|12907.67|12897.03|12897.03|0
1581089100000|2020-02-07 15:25:00|12903.4|12903.4|12903.68|12903.68|12903.68|12903.68|12898.29|12898.29|0
1581089400000|2020-02-07 15:30:00|12903.06|12903.06|12902.58|12902.58|12903.89|12903.89|12898.24|12898.24|0
1581089700000|2020-02-07 15:35:00|12901.97|12901.97|12899.44|12899.44|12902.68|12902.68|12897.03|12897.03|0
1581090000000|2020-02-07 15:40:00|12897.03|12897.03|12918.51|12918.51|12918.51|12918.51|12897.03|12897.03|0
1581090300000|2020-02-07 15:45:00|12919.55|12919.55|12915.89|12915.89|12920.07|12920.07|12912.75|12912.75|0
1581090600000|2020-02-07 15:50:00|12916.74|12916.74|12908.91|12908.91|12916.74|12916.74|12908.91|12908.91|0
1581090900000|2020-02-07 15:55:00|12910.14|12910.14|12911.04|12911.04|12916.05|12916.05|12910.14|12910.14|0
1581091200000|2020-02-07 16:00:00|12909.81|12909.81|12908.51|12908.51|12910.1|12910.1|12903.12|12903.12|0
1581091500000|2020-02-07 16:05:00|12909.36|12909.36|12910.14|12910.14|12915.18|12915.18|12909.36|12909.36|0
1581091800000|2020-02-07 16:10:00|12909.63|12909.63|12905.47|12905.47|12909.63|12909.63|12903.32|12903.32|0
1581092100000|2020-02-07 16:15:00|12904.62|12904.62|12912.48|12912.48|12912.48|12912.48|12904.62|12904.62|0
1581092400000|2020-02-07 16:20:00|12911.26|12911.26|12912.48|12912.48|12915.06|12915.06|12909.11|12909.11|0
1581092700000|2020-02-07 16:25:00|12913|12913|12908.54|12908.54|12915.12|12915.12|12904.39|12904.39|0
1581322500000|2020-02-10 08:15:00|12859.24|12859.24|12875.34|12875.34|12879.58|12879.58|12855.4|12855.4|0
1581322800000|2020-02-10 08:20:00|12877.97|12877.97|12876.46|12876.46|12894.84|12894.84|12874.7|12874.7|0
1581323100000|2020-02-10 08:25:00|12872.16|12872.16|12870.23|12870.23|12872.16|12872.16|12867.81|12867.81|0
1581323400000|2020-02-10 08:30:00|12872.87|12872.87|12878.52|12878.52|12884.47|12884.47|12871.11|12871.11|0
1581323700000|2020-02-10 08:35:00|12877.64|12877.64|12865.96|12865.96|12882.82|12882.82|12861.72|12861.72|0
1581324000000|2020-02-10 08:40:00|12865.08|12865.08|12859.55|12859.55|12874.24|12874.24|12859.55|12859.55|0
1581324300000|2020-02-10 08:45:00|12858.68|12858.68|12862.27|12862.27|12862.27|12862.27|12851.4|12851.4|0
1581324600000|2020-02-10 08:50:00|12863.12|12863.12|12875.16|12875.16|12876.87|12876.87|12863.12|12863.12|0
1581324900000|2020-02-10 08:55:00|12873.47|12873.47|12860.69|12860.69|12873.47|12873.47|12859.82|12859.82|0
1581325200000|2020-02-10 09:00:00|12860.12|12860.12|12880.75|12880.75|12880.75|12880.75|12860.08|12860.08|0
1581325500000|2020-02-10 09:05:00|12881.32|12881.32|12898.28|12898.28|12906.21|12906.21|12881.32|12881.32|0
1581325800000|2020-02-10 09:10:00|12897.21|12897.21|12882.94|12882.94|12897.21|12897.21|12882.94|12882.94|0
1581326100000|2020-02-10 09:15:00|12885.35|12885.35|12884.36|12884.36|12886.75|12886.75|12882.09|12882.09|0
1581326400000|2020-02-10 09:20:00|12883.13|12883.13|12887|12887|12891.06|12891.06|12883.13|12883.13|0
1581326700000|2020-02-10 09:25:00|12885.02|12885.02|12886.17|12886.17|12886.17|12886.17|12880.73|12880.73|0
1581327000000|2020-02-10 09:30:00|12883.77|12883.77|12880.26|12880.26|12884.34|12884.34|12878.71|12878.71|0
1581327300000|2020-02-10 09:35:00|12881.11|12881.11|12890.68|12890.68|12891.25|12891.25|12881.11|12881.11|0
1581327600000|2020-02-10 09:40:00|12888.98|12888.98|12887.61|12887.61|12888.98|12888.98|12886.02|12886.02|0
1581327900000|2020-02-10 09:45:00|12886.47|12886.47|12876.5|12876.5|12886.47|12886.47|12876.5|12876.5|0
1581328200000|2020-02-10 09:50:00|12875.78|12875.78|12879.05|12879.05|12879.05|12879.05|12875.78|12875.78|0
1581328500000|2020-02-10 09:55:00|12878.44|12878.44|12874.91|12874.91|12878.44|12878.44|12871.66|12871.66|0
1581328800000|2020-02-10 10:00:00|12874.07|12874.07|12881.56|12881.56|12881.56|12881.56|12868.13|12868.13|0
1581329100000|2020-02-10 10:05:00|12880.99|12880.99|12878.65|12878.65|12880.99|12880.99|12878.65|12878.65|0
1581329400000|2020-02-10 10:10:00|12879.26|12879.26|12877.19|12877.19|12879.26|12879.26|12875.49|12875.49|0
1581329700000|2020-02-10 10:15:00|12876.34|12876.34|12875.06|12875.06|12876.34|12876.34|12874.21|12874.21|0
1581330000000|2020-02-10 10:20:00|12876.2|12876.2|12878.5|12878.5|12883.84|12883.84|12876.2|12876.2|0
1581330300000|2020-02-10 10:25:00|12880.26|12880.26|12894.97|12894.97|12894.97|12894.97|12880.26|12880.26|0
1581330600000|2020-02-10 10:30:00|12895.54|12895.54|12887.15|12887.15|12895.54|12895.54|12883.87|12883.87|0
1581330900000|2020-02-10 10:35:00|12888.85|12888.85|12894.28|12894.28|12894.28|12894.28|12888.85|12888.85|0
1581331200000|2020-02-10 10:40:00|12896.69|12896.69|12914.03|12914.03|12915.74|12915.74|12893.12|12893.12|0
1581331500000|2020-02-10 10:45:00|12913.18|12913.18|12927.96|12927.96|12927.96|12927.96|12913.18|12913.18|0
1581331800000|2020-02-10 10:50:00|12931.38|12931.38|12942.92|12942.92|12942.92|12942.92|12931.38|12931.38|0
1581332100000|2020-02-10 10:55:00|12941.16|12941.16|12939.32|12939.32|12941.73|12941.73|12939.32|12939.32|0
1581332400000|2020-02-10 11:00:00|12938.45|12938.45|12940.27|12940.27|12941.12|12941.12|12936.12|12936.12|0
1581332700000|2020-02-10 11:05:00|12943.9|12943.9|12948.7|12948.7|12952.44|12952.44|12943.9|12943.9|0
1581333000000|2020-02-10 11:10:00|12950.39|12950.39|12931.29|12931.29|12950.39|12950.39|12928.57|12928.57|0
1581333300000|2020-02-10 11:15:00|12933.57|12933.57|12937.59|12937.59|12938.47|12938.47|12931.84|12931.84|0
1581333600000|2020-02-10 11:20:00|12936.56|12936.56|12938.76|12938.76|12939.61|12939.61|12936.56|12936.56|0
1581333900000|2020-02-10 11:25:00|12940.46|12940.46|12942.24|12942.24|12944.65|12944.65|12939.61|12939.61|0
1581334200000|2020-02-10 11:30:00|12939.61|12939.61|12933.28|12933.28|12939.61|12939.61|12933.28|12933.28|0
1581334500000|2020-02-10 11:35:00|12930.88|12930.88|12924.02|12924.02|12930.88|12930.88|12923.45|12923.45|0
1581334800000|2020-02-10 11:40:00|12923.5|12923.5|12924.66|12924.66|12928.8|12928.8|12923.5|12923.5|0
1581335100000|2020-02-10 11:45:00|12927.07|12927.07|12925.37|12925.37|12927.07|12927.07|12925.37|12925.37|0
1581335400000|2020-02-10 11:50:00|12924.49|12924.49|12922.28|12922.28|12925.68|12925.68|12921.43|12921.43|0
1581335700000|2020-02-10 11:55:00|12922.85|12922.85|12927.39|12927.39|12938.45|12938.45|12922.85|12922.85|0
1581336000000|2020-02-10 12:00:00|12926.32|12926.32|12920.68|12920.68|12931.47|12931.47|12919.83|12919.83|0
1581336300000|2020-02-10 12:05:00|12918.93|12918.93|12905.23|12905.23|12918.93|12918.93|12905.23|12905.23|0
1581336600000|2020-02-10 12:10:00|12907.63|12907.63|12906.05|12906.05|12909.36|12909.36|12902.79|12902.79|0
1581336900000|2020-02-10 12:15:00|12907.77|12907.77|12904.71|12904.71|12910.8|12910.8|12904.71|12904.71|0
1581337200000|2020-02-10 12:20:00|12903.01|12903.01|12913.57|12913.57|12913.57|12913.57|12902.14|12902.14|0
1581337500000|2020-02-10 12:25:00|12911.87|12911.87|12913.63|12913.63|12913.63|12913.63|12911.87|12911.87|0
1581337800000|2020-02-10 12:30:00|12912.75|12912.75|12910.42|12910.42|12912.75|12912.75|12906.45|12906.45|0
1581338100000|2020-02-10 12:35:00|12909.58|12909.58|12907.91|12907.91|12909.58|12909.58|12907.03|12907.03|0
1581338400000|2020-02-10 12:40:00|12908.27|12908.27|12921.21|12921.21|12921.56|12921.56|12908.27|12908.27|0
1581338700000|2020-02-10 12:45:00|12920.33|12920.33|12915.1|12915.1|12920.33|12920.33|12915.07|12915.07|0
1581339000000|2020-02-10 12:50:00|12915.97|12915.97|12913.57|12913.57|12915.97|12915.97|12913.57|12913.57|0
1581339300000|2020-02-10 12:55:00|12913|12913|12903.12|12903.12|12913|12913|12903.12|12903.12|0
1581339600000|2020-02-10 13:00:00|12904|12904|12888.78|12888.78|12904|12904|12888.78|12888.78|0
1581339900000|2020-02-10 13:05:00|12887.91|12887.91|12871.35|12871.35|12887.91|12887.91|12871.35|12871.35|0
1581340200000|2020-02-10 13:10:00|12870.12|12870.12|12872.8|12872.8|12873.41|12873.41|12867.75|12867.75|0
1581340500000|2020-02-10 13:15:00|12874.49|12874.49|12882.95|12882.95|12882.95|12882.95|12874.49|12874.49|0
1581340800000|2020-02-10 13:20:00|12883.83|12883.83|12892.71|12892.71|12899.5|12899.5|12883.83|12883.83|0
1581341100000|2020-02-10 13:25:00|12893.56|12893.56|12894.67|12894.67|12894.67|12894.67|12892.68|12892.68|0
1581341400000|2020-02-10 13:30:00|12895.51|12895.51|12894.14|12894.14|12903.5|12903.5|12893.29|12893.29|0
1581341700000|2020-02-10 13:35:00|12893.52|12893.52|12891.31|12891.31|12893.52|12893.52|12891.31|12891.31|0
1581342000000|2020-02-10 13:40:00|12890.17|12890.17|12892.18|12892.18|12892.18|12892.18|12889.29|12889.29|0
1581342300000|2020-02-10 13:45:00|12894.59|12894.59|12895.8|12895.8|12896.38|12896.38|12889.68|12889.68|0
1581342600000|2020-02-10 13:50:00|12893.39|12893.39|12890.48|12890.48|12893.39|12893.39|12887.32|12887.32|0
1581342900000|2020-02-10 13:55:00|12891.62|12891.62|12891.95|12891.95|12892.59|12892.59|12891.1|12891.1|0
1581343200000|2020-02-10 14:00:00|12892.8|12892.8|12887.71|12887.71|12892.8|12892.8|12887.71|12887.71|0
1581343500000|2020-02-10 14:05:00|12885.3|12885.3|12876.75|12876.75|12885.3|12885.3|12876.75|12876.75|0
1581343800000|2020-02-10 14:10:00|12875.9|12875.9|12870.34|12870.34|12875.9|12875.9|12867.73|12867.73|0
1581344100000|2020-02-10 14:15:00|12868.64|12868.64|12866.5|12866.5|12868.88|12868.88|12866.47|12866.47|0
1581344400000|2020-02-10 14:20:00|12865.62|12865.62|12867.99|12867.99|12867.99|12867.99|12865.62|12865.62|0
1581344700000|2020-02-10 14:25:00|12868.87|12868.87|12869.61|12869.61|12871.5|12871.5|12868.87|12868.87|0
1581345000000|2020-02-10 14:30:00|12871.31|12871.31|12888.45|12888.45|12888.45|12888.45|12871.31|12871.31|0
1581345300000|2020-02-10 14:35:00|12887.58|12887.58|12883.48|12883.48|12889.44|12889.44|12882.45|12882.45|0
1581345600000|2020-02-10 14:40:00|12881.92|12881.92|12889.4|12889.4|12889.4|12889.4|12880.7|12880.7|0
1581345900000|2020-02-10 14:45:00|12888.18|12888.18|12871.01|12871.01|12888.18|12888.18|12871.01|12871.01|0
1581346200000|2020-02-10 14:50:00|12870.4|12870.4|12879.27|12879.27|12880.12|12880.12|12866.63|12866.63|0
1581346500000|2020-02-10 14:55:00|12880.97|12880.97|12885.56|12885.56|12885.56|12885.56|12876.32|12876.32|0
1581346800000|2020-02-10 15:00:00|12885.91|12885.91|12891.93|12891.93|12894.95|12894.95|12885.91|12885.91|0
1581347100000|2020-02-10 15:05:00|12892.78|12892.78|12874.49|12874.49|12894.47|12894.47|12874.49|12874.49|0
1581347400000|2020-02-10 15:10:00|12873.92|12873.92|12871.05|12871.05|12879.03|12879.03|12871.05|12871.05|0
1581347700000|2020-02-10 15:15:00|12871.93|12871.93|12875.87|12875.87|12880.56|12880.56|12871.58|12871.58|0
1581348000000|2020-02-10 15:20:00|12875.26|12875.26|12875.74|12875.74|12880.07|12880.07|12875.26|12875.26|0
1581348300000|2020-02-10 15:25:00|12874.6|12874.6|12860.36|12860.36|12874.6|12874.6|12860.36|12860.36|0
1581348600000|2020-02-10 15:30:00|12861.59|12861.59|12863.82|12863.82|12864.81|12864.81|12859.14|12859.14|0
1581348900000|2020-02-10 15:35:00|12862.97|12862.97|12871.87|12871.87|12872.72|12872.72|12861.24|12861.24|0
1581349200000|2020-02-10 15:40:00|12871.02|12871.02|12856.03|12856.03|12871.02|12871.02|12856.03|12856.03|0
1581349500000|2020-02-10 15:45:00|12857.73|12857.73|12868.54|12868.54|12868.54|12868.54|12853.57|12853.57|0
1581349800000|2020-02-10 15:50:00|12869.16|12869.16|12857.24|12857.24|12869.16|12869.16|12856.88|12856.88|0
1581350100000|2020-02-10 15:55:00|12856.67|12856.67|12853.47|12853.47|12859.07|12859.07|12850.21|12850.21|0
1581350400000|2020-02-10 16:00:00|12854.61|12854.61|12859.65|12859.65|12859.65|12859.65|12854.61|12854.61|0
1581350700000|2020-02-10 16:05:00|12860.88|12860.88|12856.77|12856.77|12860.91|12860.91|12856.77|12856.77|0
1581351000000|2020-02-10 16:10:00|12855.54|12855.54|12870.61|12870.61|12870.61|12870.61|12854.26|12854.26|0
1581351300000|2020-02-10 16:15:00|12869.76|12869.76|12874.8|12874.8|12876.89|12876.89|12866.22|12866.22|0
1581351600000|2020-02-10 16:20:00|12875.68|12875.68|12889.41|12889.41|12890.26|12890.26|12875.68|12875.68|0
1581351900000|2020-02-10 16:25:00|12888.27|12888.27|12899.86|12899.86|12900.83|12900.83|12884.97|12884.97|0
1581408900000|2020-02-11 08:15:00|12968.03|12968.03|12992.36|12992.36|12993.21|12993.21|12951.6|12951.6|0
1581409200000|2020-02-11 08:20:00|12993.21|12993.21|13008.64|13008.64|13008.64|13008.64|12993.21|12993.21|0
1581409500000|2020-02-11 08:25:00|13007.8|13007.8|13000.98|13000.98|13010.91|13010.91|13000.1|13000.1|0
1581409800000|2020-02-11 08:30:00|13018.59|13018.59|13033|13033|13033|13033|13016.04|13016.04|0
1581410100000|2020-02-11 08:35:00|13035.4|13035.4|13029.56|13029.56|13037.81|13037.81|13029.56|13029.56|0
1581410400000|2020-02-11 08:40:00|13028.33|13028.33|13003.66|13003.66|13028.33|13028.33|13002.78|13002.78|0
1581410700000|2020-02-11 08:45:00|13001.95|13001.95|12943.52|12943.52|13001.95|13001.95|12941.7|12941.7|0
1581411000000|2020-02-11 08:50:00|12944.4|12944.4|12938.87|12938.87|12947.24|12947.24|12936.16|12936.16|0
1581411300000|2020-02-11 08:55:00|12939.75|12939.75|12950.89|12950.89|12950.89|12950.89|12938.05|12938.05|0
1581411600000|2020-02-11 09:00:00|12953.74|12953.74|12920.1|12920.1|12953.74|12953.74|12918.96|12918.96|0
1581411900000|2020-02-11 09:05:00|12918.96|12918.96|12921.13|12921.13|12926.53|12926.53|12913.78|12913.78|0
1581412200000|2020-02-11 09:10:00|12920.28|12920.28|12905.28|12905.28|12933.98|12933.98|12903.55|12903.55|0
1581412500000|2020-02-11 09:15:00|12903.57|12903.57|12928.49|12928.49|12928.49|12928.49|12901.3|12901.3|0
1581412800000|2020-02-11 09:20:00|12929.06|12929.06|12944.62|12944.62|12944.62|12944.62|12929.06|12929.06|0
1581413100000|2020-02-11 09:25:00|12948.14|12948.14|12958.42|12958.42|12960.11|12960.11|12948.14|12948.14|0
1581413400000|2020-02-11 09:30:00|12959.29|12959.29|12938.19|12938.19|12962.22|12962.22|12938.19|12938.19|0
1581413700000|2020-02-11 09:35:00|12937.31|12937.31|12928.43|12928.43|12937.31|12937.31|12920.79|12920.79|0
1581414000000|2020-02-11 09:40:00|12927.55|12927.55|12926.26|12926.26|12927.55|12927.55|12924.16|12924.16|0
1581414300000|2020-02-11 09:45:00|12923.41|12923.41|12929.96|12929.96|12929.96|12929.96|12916.5|12916.5|0
1581414600000|2020-02-11 09:50:00|12930.81|12930.81|12932.64|12932.64|12934.22|12934.22|12929.38|12929.38|0
1581414900000|2020-02-11 09:55:00|12935.27|12935.27|12932.96|12932.96|12935.27|12935.27|12931.99|12931.99|0
1581415200000|2020-02-11 10:00:00|12933.53|12933.53|12924.22|12924.22|12935.22|12935.22|12923.91|12923.91|0
1581415500000|2020-02-11 10:05:00|12923.86|12923.86|12928.17|12928.17|12928.17|12928.17|12916.38|12916.38|0
1581415800000|2020-02-11 10:10:00|12929.4|12929.4|12933.97|12933.97|12944.69|12944.69|12929.4|12929.4|0
1581416100000|2020-02-11 10:15:00|12936.6|12936.6|12943.84|12943.84|12945.77|12945.77|12936.6|12936.6|0
1581416400000|2020-02-11 10:20:00|12948.65|12948.65|12943.16|12943.16|12951.19|12951.19|12940.56|12940.56|0
1581416700000|2020-02-11 10:25:00|12943.73|12943.73|12929.36|12929.36|12943.73|12943.73|12929.36|12929.36|0
1581417000000|2020-02-11 10:30:00|12929.93|12929.93|12924.18|12924.18|12932.24|12932.24|12924.18|12924.18|0
1581417300000|2020-02-11 10:35:00|12925.32|12925.32|12945.49|12945.49|12945.49|12945.49|12924.44|12924.44|0
1581417600000|2020-02-11 10:40:00|12943.09|12943.09|12936.46|12936.46|12943.7|12943.7|12936.46|12936.46|0
1581417900000|2020-02-11 10:45:00|12935.89|12935.89|12932.44|12932.44|12936.41|12936.41|12928.7|12928.7|0
1581418200000|2020-02-11 10:50:00|12933.58|12933.58|12928.87|12928.87|12934.15|12934.15|12928.02|12928.02|0
1581418500000|2020-02-11 10:55:00|12927.99|12927.99|12926.61|12926.61|12930.57|12930.57|12918.54|12918.54|0
1581418800000|2020-02-11 11:00:00|12925.76|12925.76|12926.52|12926.52|12928.37|12928.37|12924.91|12924.91|0
1581419100000|2020-02-11 11:05:00|12928.22|12928.22|12928.47|12928.47|12928.47|12928.47|12924.19|12924.19|0
1581419400000|2020-02-11 11:10:00|12929.32|12929.32|12950.38|12950.38|12950.38|12950.38|12929.32|12929.32|0
1581419700000|2020-02-11 11:15:00|12949.53|12949.53|12948.48|12948.48|12952.16|12952.16|12946.99|12946.99|0
1581420000000|2020-02-11 11:20:00|12949.35|12949.35|12943.66|12943.66|12949.35|12949.35|12943.66|12943.66|0
1581420300000|2020-02-11 11:25:00|12944.5|12944.5|12945.5|12945.5|12948.33|12948.33|12942.1|12942.1|0
1581420600000|2020-02-11 11:30:00|12942.92|12942.92|12950.1|12950.1|12950.98|12950.98|12942.39|12942.39|0
1581420900000|2020-02-11 11:35:00|12949.22|12949.22|12941.18|12941.18|12949.22|12949.22|12941.18|12941.18|0
1581421200000|2020-02-11 11:40:00|12940.61|12940.61|12931.81|12931.81|12940.61|12940.61|12930.1|12930.1|0
1581421500000|2020-02-11 11:45:00|12932.69|12932.69|12936.95|12936.95|12936.95|12936.95|12932.69|12932.69|0
1581421800000|2020-02-11 11:50:00|12937.57|12937.57|12939.78|12939.78|12944.33|12944.33|12937.57|12937.57|0
1581422100000|2020-02-11 11:55:00|12938.9|12938.9|12933.31|12933.31|12939.1|12939.1|12932.7|12932.7|0
1581422400000|2020-02-11 12:00:00|12935.38|12935.38|12926.77|12926.77|12935.38|12935.38|12921.57|12921.57|0
1581422700000|2020-02-11 12:05:00|12927.62|12927.62|12930.72|12930.72|12931.57|12931.57|12927.17|12927.17|0
1581423000000|2020-02-11 12:10:00|12932.48|12932.48|12935.26|12935.26|12937.29|12937.29|12932.48|12932.48|0
1581423300000|2020-02-11 12:15:00|12940.07|12940.07|12928.23|12928.23|12940.07|12940.07|12928.23|12928.23|0
1581423600000|2020-02-11 12:20:00|12927.66|12927.66|12931.78|12931.78|12931.78|12931.78|12927.66|12927.66|0
1581423900000|2020-02-11 12:25:00|12930.94|12930.94|12931.28|12931.28|12931.28|12931.28|12926.94|12926.94|0
1581424200000|2020-02-11 12:30:00|12930.4|12930.4|12936.59|12936.59|12937.16|12937.16|12930.01|12930.01|0
1581424500000|2020-02-11 12:35:00|12936.02|12936.02|12936.12|12936.12|12936.69|12936.69|12935.45|12935.45|0
1581424800000|2020-02-11 12:40:00|12935.27|12935.27|12932.18|12932.18|12937.55|12937.55|12932.18|12932.18|0
1581425100000|2020-02-11 12:45:00|12934.25|12934.25|12934.88|12934.88|12935.96|12935.96|12933.65|12933.65|0
1581425400000|2020-02-11 12:50:00|12936.02|12936.02|12936.05|12936.05|12938.31|12938.31|12936.02|12936.02|0
1581425700000|2020-02-11 12:55:00|12936.89|12936.89|12928.41|12928.41|12937.74|12937.74|12928.41|12928.41|0
1581426000000|2020-02-11 13:00:00|12926|12926|12930.13|12930.13|12930.13|12930.13|12921.15|12921.15|0
1581426300000|2020-02-11 13:05:00|12929.25|12929.25|12931.3|12931.3|12934.73|12934.73|12929.25|12929.25|0
1581426600000|2020-02-11 13:10:00|12932.18|12932.18|12936.22|12936.22|12936.22|12936.22|12932.18|12932.18|0
1581426900000|2020-02-11 13:15:00|12936.79|12936.79|12934.97|12934.97|12941.29|12941.29|12934.4|12934.4|0
1581427200000|2020-02-11 13:20:00|12934.4|12934.4|12924.32|12924.32|12935.36|12935.36|12924.32|12924.32|0
1581427500000|2020-02-11 13:25:00|12922.62|12922.62|12926.28|12926.28|12926.28|12926.28|12921.4|12921.4|0
1581427800000|2020-02-11 13:30:00|12927.13|12927.13|12919.58|12919.58|12927.13|12927.13|12919.16|12919.16|0
1581428100000|2020-02-11 13:35:00|12917.03|12917.03|12913.18|12913.18|12917.03|12917.03|12913.18|12913.18|0
1581428400000|2020-02-11 13:40:00|12911.48|12911.48|12913.4|12913.4|12913.91|12913.91|12909.08|12909.08|0
1581428700000|2020-02-11 13:45:00|12914.25|12914.25|12908.51|12908.51|12914.25|12914.25|12908.51|12908.51|0
1581429000000|2020-02-11 13:50:00|12907.66|12907.66|12903.73|12903.73|12907.66|12907.66|12901.18|12901.18|0
1581429300000|2020-02-11 13:55:00|12906.13|12906.13|12905.17|12905.17|12909.26|12909.26|12904.75|12904.75|0
1581429600000|2020-02-11 14:00:00|12904.32|12904.32|12917.25|12917.25|12917.25|12917.25|12904.32|12904.32|0
1581429900000|2020-02-11 14:05:00|12916.68|12916.68|12914.82|12914.82|12917.35|12917.35|12914.74|12914.74|0
1581430200000|2020-02-11 14:10:00|12914.25|12914.25|12908.63|12908.63|12915.13|12915.13|12906.05|12906.05|0
1581430500000|2020-02-11 14:15:00|12907.49|12907.49|12904.56|12904.56|12908.34|12908.34|12904.56|12904.56|0
1581430800000|2020-02-11 14:20:00|12905.41|12905.41|12920.38|12920.38|12920.38|12920.38|12905.41|12905.41|0
1581431100000|2020-02-11 14:25:00|12915.57|12915.57|12931.1|12931.1|12933.67|12933.67|12913.54|12913.54|0
1581431400000|2020-02-11 14:30:00|12930.38|12930.38|12926.87|12926.87|12930.38|12930.38|12923.63|12923.63|0
1581431700000|2020-02-11 14:35:00|12926.16|12926.16|12915.63|12915.63|12926.16|12926.16|12914.92|12914.92|0
1581432000000|2020-02-11 14:40:00|12916.51|12916.51|12930.21|12930.21|12930.21|12930.21|12916.51|12916.51|0
1581432300000|2020-02-11 14:45:00|12931.06|12931.06|12926.13|12926.13|12935.96|12935.96|12924.99|12924.99|0
1581432600000|2020-02-11 14:50:00|12926.98|12926.98|12930.2|12930.2|12931.05|12931.05|12924.82|12924.82|0
1581432900000|2020-02-11 14:55:00|12932.61|12932.61|12945.01|12945.01|12947.06|12947.06|12932.61|12932.61|0
1581433200000|2020-02-11 15:00:00|12947.41|12947.41|12977.56|12977.56|12978.86|12978.86|12947.41|12947.41|0
1581433500000|2020-02-11 15:05:00|12977.98|12977.98|12976.66|12976.66|12982.57|12982.57|12972.52|12972.52|0
1581433800000|2020-02-11 15:10:00|12978.36|12978.36|12991.65|12991.65|12996.38|12996.38|12977.76|12977.76|0
1581434100000|2020-02-11 15:15:00|12990.78|12990.78|12990.98|12990.98|12998.87|12998.87|12990.21|12990.21|0
1581434400000|2020-02-11 15:20:00|12989.22|12989.22|12980.54|12980.54|12989.22|12989.22|12980.54|12980.54|0
1581434700000|2020-02-11 15:25:00|12979.93|12979.93|12977.23|12977.23|12983.06|12983.06|12977.23|12977.23|0
1581435000000|2020-02-11 15:30:00|12978.08|12978.08|12986.34|12986.34|12988.98|12988.98|12978.08|12978.08|0
1581435300000|2020-02-11 15:35:00|12986.95|12986.95|12984.42|12984.42|12986.95|12986.95|12980.48|12980.48|0
1581435600000|2020-02-11 15:40:00|12985.27|12985.27|12994.95|12994.95|12996.64|12996.64|12985.27|12985.27|0
1581435900000|2020-02-11 15:45:00|12995.8|12995.8|13004.65|13004.65|13004.65|13004.65|12995.8|12995.8|0
1581436200000|2020-02-11 15:50:00|13005.53|13005.53|13004.83|13004.83|13010.68|13010.68|13004.83|13004.83|0
1581436500000|2020-02-11 15:55:00|13005.44|13005.44|13008.35|13008.35|13009.91|13009.91|13004.63|13004.63|0
1581436800000|2020-02-11 16:00:00|13005.95|13005.95|13005.09|13005.09|13008.85|13008.85|13002.73|13002.73|0
1581437100000|2020-02-11 16:05:00|13004.24|13004.24|13036.04|13036.04|13036.04|13036.04|13004.24|13004.24|0
1581437400000|2020-02-11 16:10:00|13037.73|13037.73|13032.3|13032.3|13037.73|13037.73|13032.3|13032.3|0
1581437700000|2020-02-11 16:15:00|13031.69|13031.69|13027.33|13027.33|13033.15|13033.15|13027.33|13027.33|0
1581438000000|2020-02-11 16:20:00|13026.76|13026.76|13031.62|13031.62|13033.45|13033.45|13025.77|13025.77|0
1581438300000|2020-02-11 16:25:00|13034.03|13034.03|13047.06|13047.06|13047.63|13047.63|13031.98|13031.98|0
1581495300000|2020-02-12 08:15:00|13048.39|13048.39|13068.25|13068.25|13069.95|13069.95|13048.39|13048.39|0
1581495600000|2020-02-12 08:20:00|13069.13|13069.13|13067.11|13067.11|13086.32|13086.32|13067.11|13067.11|0
1581495900000|2020-02-12 08:25:00|13070.8|13070.8|13084.01|13084.01|13094.54|13094.54|13069.57|13069.57|0
1581496200000|2020-02-12 08:30:00|13085.05|13085.05|13135.44|13135.44|13135.72|13135.72|13083.94|13083.94|0
1581496500000|2020-02-12 08:35:00|13136.29|13136.29|13139.9|13139.9|13140.16|13140.16|13133.1|13133.1|0
1581496800000|2020-02-12 08:40:00|13140.78|13140.78|13154.32|13154.32|13154.6|13154.6|13140.78|13140.78|0
1581497100000|2020-02-12 08:45:00|13153.75|13153.75|13158.29|13158.29|13160.7|13160.7|13148.09|13148.09|0
1581497400000|2020-02-12 08:50:00|13154.61|13154.61|13169.71|13169.71|13170.59|13170.59|13150.83|13150.83|0
1581497700000|2020-02-12 08:55:00|13173.11|13173.11|13180.61|13180.61|13180.61|13180.61|13170.52|13170.52|0
1581498000000|2020-02-12 09:00:00|13182.37|13182.37|13160.35|13160.35|13182.37|13182.37|13155.54|13155.54|0
1581498300000|2020-02-12 09:05:00|13163.77|13163.77|13142.96|13142.96|13163.77|13163.77|13142.96|13142.96|0
1581498600000|2020-02-12 09:10:00|13142.6|13142.6|13147.77|13147.77|13152.87|13152.87|13141.72|13141.72|0
1581498900000|2020-02-12 09:15:00|13146.06|13146.06|13136.67|13136.67|13146.06|13146.06|13129.22|13129.22|0
1581499200000|2020-02-12 09:20:00|13134.26|13134.26|13118.63|13118.63|13134.26|13134.26|13118.63|13118.63|0
1581499500000|2020-02-12 09:25:00|13117.4|13117.4|13104.76|13104.76|13119.81|13119.81|13104.76|13104.76|0
1581499800000|2020-02-12 09:30:00|13105.61|13105.61|13094.3|13094.3|13107.78|13107.78|13094.3|13094.3|0
1581500100000|2020-02-12 09:35:00|13095.15|13095.15|13103.52|13103.52|13103.52|13103.52|13095.15|13095.15|0
1581500400000|2020-02-12 09:40:00|13104.4|13104.4|13114.58|13114.58|13114.58|13114.58|13103.52|13103.52|0
1581500700000|2020-02-12 09:45:00|13116.27|13116.27|13110.18|13110.18|13116.27|13116.27|13108.49|13108.49|0
1581501000000|2020-02-12 09:50:00|13108.49|13108.49|13093.86|13093.86|13108.49|13108.49|13093.86|13093.86|0
1581501300000|2020-02-12 09:55:00|13096.27|13096.27|13093.16|13093.16|13096.94|13096.94|13091.42|13091.42|0
1581501600000|2020-02-12 10:00:00|13094.04|13094.04|13097.58|13097.58|13109.86|13109.86|13094.04|13094.04|0
1581501900000|2020-02-12 10:05:00|13098.43|13098.43|13114.38|13114.38|13114.38|13114.38|13095.33|13095.33|0
1581502200000|2020-02-12 10:10:00|13113.86|13113.86|13107.94|13107.94|13118.84|13118.84|13107.94|13107.94|0
1581502500000|2020-02-12 10:15:00|13107.09|13107.09|13113.45|13113.45|13114.3|13114.3|13103.33|13103.33|0
1581502800000|2020-02-12 10:20:00|13111.17|13111.17|13101.39|13101.39|13111.17|13111.17|13099.58|13099.58|0
1581503100000|2020-02-12 10:25:00|13101.96|13101.96|13102.22|13102.22|13103.93|13103.93|13095.25|13095.25|0
1581503400000|2020-02-12 10:30:00|13102.94|13102.94|13096.54|13096.54|13107.29|13107.29|13096.54|13096.54|0
1581503700000|2020-02-12 10:35:00|13095.69|13095.69|13083.87|13083.87|13095.69|13095.69|13083.87|13083.87|0
1581504000000|2020-02-12 10:40:00|13083.03|13083.03|13086.79|13086.79|13086.79|13086.79|13079.46|13079.46|0
1581504300000|2020-02-12 10:45:00|13087.93|13087.93|13087.48|13087.48|13093.43|13093.43|13087.01|13087.01|0
1581504600000|2020-02-12 10:50:00|13087.12|13087.12|13099.48|13099.48|13100.3|13100.3|13085.98|13085.98|0
1581504900000|2020-02-12 10:55:00|13100.71|13100.71|13107.33|13107.33|13107.33|13107.33|13100.71|13100.71|0
1581505200000|2020-02-12 11:00:00|13108.21|13108.21|13111.75|13111.75|13115.86|13115.86|13108.21|13108.21|0
1581505500000|2020-02-12 11:05:00|13109.35|13109.35|13104.01|13104.01|13112.17|13112.17|13104.01|13104.01|0
1581505800000|2020-02-12 11:10:00|13105.15|13105.15|13090.96|13090.96|13105.72|13105.72|13088.69|13088.69|0
1581506100000|2020-02-12 11:15:00|13091.84|13091.84|13103.15|13103.15|13105.13|13105.13|13091.84|13091.84|0
1581506400000|2020-02-12 11:20:00|13103.71|13103.71|13113.73|13113.73|13114.6|13114.6|13101.83|13101.83|0
1581506700000|2020-02-12 11:25:00|13114.57|13114.57|13111.41|13111.41|13117.44|13117.44|13110.84|13110.84|0
1581507000000|2020-02-12 11:30:00|13113.82|13113.82|13108.12|13108.12|13113.82|13113.82|13108.12|13108.12|0
1581507300000|2020-02-12 11:35:00|13108.97|13108.97|13116.96|13116.96|13116.96|13116.96|13108.97|13108.97|0
1581507600000|2020-02-12 11:40:00|13116.6|13116.6|13122.59|13122.59|13125|13125|13116.6|13116.6|0
1581507900000|2020-02-12 11:45:00|13123.82|13123.82|13120.69|13120.69|13123.86|13123.86|13119.84|13119.84|0
1581508200000|2020-02-12 11:50:00|13121.3|13121.3|13104.6|13104.6|13122.04|13122.04|13104.6|13104.6|0
1581508500000|2020-02-12 11:55:00|13103.72|13103.72|13089.71|13089.71|13103.72|13103.72|13089.71|13089.71|0
1581508800000|2020-02-12 12:00:00|13092.56|13092.56|13108.47|13108.47|13108.47|13108.47|13084.74|13084.74|0
1581509100000|2020-02-12 12:05:00|13109.32|13109.32|13111.44|13111.44|13112.41|13112.41|13102.79|13102.79|0
1581509400000|2020-02-12 12:10:00|13112.58|13112.58|13114.84|13114.84|13116.26|13116.26|13112.58|13112.58|0
1581509700000|2020-02-12 12:15:00|13114|13114|13117.15|13117.15|13117.15|13117.15|13113.61|13113.61|0
1581510000000|2020-02-12 12:20:00|13117.76|13117.76|13132.13|13132.13|13132.13|13132.13|13117.41|13117.41|0
1581510300000|2020-02-12 12:25:00|13132.74|13132.74|13132.51|13132.51|13143.5|13143.5|13131.9|13131.9|0
1581510600000|2020-02-12 12:30:00|13133.08|13133.08|13138.89|13138.89|13138.89|13138.89|13133.08|13133.08|0
1581510900000|2020-02-12 12:35:00|13137.75|13137.75|13128.61|13128.61|13137.75|13137.75|13127.73|13127.73|0
1581511200000|2020-02-12 12:40:00|13128|13128|13141.75|13141.75|13141.75|13141.75|13128|13128|0
1581511500000|2020-02-12 12:45:00|13140.71|13140.71|13130.23|13130.23|13140.71|13140.71|13130.23|13130.23|0
1581511800000|2020-02-12 12:50:00|13132.64|13132.64|13139.48|13139.48|13140.09|13140.09|13132.64|13132.64|0
1581512100000|2020-02-12 12:55:00|13140.36|13140.36|13146.24|13146.24|13146.24|13146.24|13138.24|13138.24|0
1581512400000|2020-02-12 13:00:00|13143.83|13143.83|13143.82|13143.82|13146.09|13146.09|13142.69|13142.69|0
1581512700000|2020-02-12 13:05:00|13146.23|13146.23|13151.78|13151.78|13151.78|13151.78|13146.23|13146.23|0
1581513000000|2020-02-12 13:10:00|13150.9|13150.9|13176.22|13176.22|13176.22|13176.22|13150.9|13150.9|0
1581513300000|2020-02-12 13:15:00|13177.1|13177.1|13182.28|13182.28|13186.4|13186.4|13176.25|13176.25|0
1581513600000|2020-02-12 13:20:00|13180.58|13180.58|13180.93|13180.93|13181.46|13181.46|13175.48|13175.48|0
1581513900000|2020-02-12 13:25:00|13185.74|13185.74|13176.63|13176.63|13187.5|13187.5|13176.63|13176.63|0
1581514200000|2020-02-12 13:30:00|13176.27|13176.27|13179.3|13179.3|13179.3|13179.3|13174.45|13174.45|0
1581514500000|2020-02-12 13:35:00|13178.45|13178.45|13171.04|13171.04|13178.45|13178.45|13171.04|13171.04|0
1581514800000|2020-02-12 13:40:00|13168.63|13168.63|13171.8|13171.8|13171.8|13171.8|13165.24|13165.24|0
1581515100000|2020-02-12 13:45:00|13173.51|13173.51|13164.89|13164.89|13174.08|13174.08|13164.89|13164.89|0
1581515400000|2020-02-12 13:50:00|13167.3|13167.3|13175.34|13175.34|13175.7|13175.7|13166.22|13166.22|0
1581515700000|2020-02-12 13:55:00|13177.05|13177.05|13175.58|13175.58|13187.11|13187.11|13175.58|13175.58|0
1581516000000|2020-02-12 14:00:00|13174.44|13174.44|13206.51|13206.51|13206.51|13206.51|13174.44|13174.44|0
1581516300000|2020-02-12 14:05:00|13204.1|13204.1|13202.06|13202.06|13204.98|13204.98|13200.74|13200.74|0
1581516600000|2020-02-12 14:10:00|13202.94|13202.94|13194.74|13194.74|13204.08|13204.08|13189.93|13189.93|0
1581516900000|2020-02-12 14:15:00|13192.33|13192.33|13185.23|13185.23|13194.03|13194.03|13185.23|13185.23|0
1581517200000|2020-02-12 14:20:00|13184.39|13184.39|13185.23|13185.23|13189.37|13189.37|13183.54|13183.54|0
1581517500000|2020-02-12 14:25:00|13186.08|13186.08|13186.54|13186.54|13189.21|13189.21|13184.43|13184.43|0
1581517800000|2020-02-12 14:30:00|13187.39|13187.39|13219.93|13219.93|13220.81|13220.81|13187.39|13187.39|0
1581518100000|2020-02-12 14:35:00|13217.38|13217.38|13204.45|13204.45|13219.93|13219.93|13204.04|13204.04|0
1581518400000|2020-02-12 14:40:00|13203.6|13203.6|13183.84|13183.84|13203.6|13203.6|13183.84|13183.84|0
1581518700000|2020-02-12 14:45:00|13184.68|13184.68|13192.58|13192.58|13192.58|13192.58|13180.58|13180.58|0
1581519000000|2020-02-12 14:50:00|13194.98|13194.98|13190.42|13190.42|13196.69|13196.69|13187.87|13187.87|0
1581519300000|2020-02-12 14:55:00|13192.12|13192.12|13196.15|13196.15|13198.27|13198.27|13192.12|13192.12|0
1581519600000|2020-02-12 15:00:00|13195.3|13195.3|13200.15|13200.15|13205.47|13205.47|13194.43|13194.43|0
1581519900000|2020-02-12 15:05:00|13197.74|13197.74|13205.91|13205.91|13206.53|13206.53|13197.74|13197.74|0
1581520200000|2020-02-12 15:10:00|13208.31|13208.31|13205.53|13205.53|13209.43|13209.43|13201.67|13201.67|0
1581520500000|2020-02-12 15:15:00|13204.65|13204.65|13193.44|13193.44|13206.59|13206.59|13191.27|13191.27|0
1581520800000|2020-02-12 15:20:00|13194.05|13194.05|13187.49|13187.49|13194.05|13194.05|13185.32|13185.32|0
1581521100000|2020-02-12 15:25:00|13186.64|13186.64|13184.92|13184.92|13189.62|13189.62|13183.35|13183.35|0
1581521400000|2020-02-12 15:30:00|13185.28|13185.28|13183.88|13183.88|13188.5|13188.5|13182.11|13182.11|0
1581521700000|2020-02-12 15:35:00|13183.52|13183.52|13185.59|13185.59|13189.39|13189.39|13183.52|13183.52|0
1581522000000|2020-02-12 15:40:00|13188|13188|13179.33|13179.33|13193.07|13193.07|13179.33|13179.33|0
1581522300000|2020-02-12 15:45:00|13184.14|13184.14|13190.03|13190.03|13190.03|13190.03|13183.57|13183.57|0
1581522600000|2020-02-12 15:50:00|13189.15|13189.15|13190.1|13190.1|13194.07|13194.07|13189.15|13189.15|0
1581522900000|2020-02-12 15:55:00|13190.81|13190.81|13195.62|13195.62|13195.98|13195.98|13187.17|13187.17|0
1581523200000|2020-02-12 16:00:00|13197.05|13197.05|13194.76|13194.76|13201.36|13201.36|13193.77|13193.77|0
1581523500000|2020-02-12 16:05:00|13195.47|13195.47|13197.98|13197.98|13198.7|13198.7|13193.98|13193.98|0
1581523800000|2020-02-12 16:10:00|13198.7|13198.7|13202.4|13202.4|13203.49|13203.49|13195.85|13195.85|0
1581524100000|2020-02-12 16:15:00|13202.97|13202.97|13201.62|13201.62|13204.03|13204.03|13198.75|13198.75|0
1581524400000|2020-02-12 16:20:00|13201.98|13201.98|13200.69|13200.69|13203.09|13203.09|13193.57|13193.57|0
1581524700000|2020-02-12 16:25:00|13199.81|13199.81|13215.07|13215.07|13215.07|13215.07|13197.5|13197.5|0
1581581700000|2020-02-13 08:15:00|13133.55|13133.55|13165.04|13165.04|13165.04|13165.04|13133.55|13133.55|0
1581582000000|2020-02-13 08:20:00|13162.64|13162.64|13174.97|13174.97|13179.78|13179.78|13157.82|13157.82|0
1581582300000|2020-02-13 08:25:00|13173.27|13173.27|13163.59|13163.59|13174.35|13174.35|13163.59|13163.59|0
1581582600000|2020-02-13 08:30:00|13162.88|13162.88|13149.67|13149.67|13162.88|13162.88|13140.31|13140.31|0
1581582900000|2020-02-13 08:35:00|13151.38|13151.38|13133.69|13133.69|13151.38|13151.38|13133.69|13133.69|0
1581583200000|2020-02-13 08:40:00|13131.28|13131.28|13127.74|13127.74|13137.76|13137.76|13124.64|13124.64|0
1581583500000|2020-02-13 08:45:00|13125.34|13125.34|13120.01|13120.01|13125.34|13125.34|13115.85|13115.85|0
1581583800000|2020-02-13 08:50:00|13121.85|13121.85|13101.39|13101.39|13124.26|13124.26|13100.51|13100.51|0
1581584100000|2020-02-13 08:55:00|13100.54|13100.54|13103.25|13103.25|13106.94|13106.94|13098.83|13098.83|0
1581584400000|2020-02-13 09:00:00|13106.77|13106.77|13096.32|13096.32|13106.77|13106.77|13096.13|13096.13|0
1581584700000|2020-02-13 09:05:00|13097.17|13097.17|13096.02|13096.02|13099.15|13099.15|13093.76|13093.76|0
1581585000000|2020-02-13 09:10:00|13096.9|13096.9|13092.52|13092.52|13098.05|13098.05|13092.52|13092.52|0
1581585300000|2020-02-13 09:15:00|13091.68|13091.68|13081.81|13081.81|13091.68|13091.68|13081.81|13081.81|0
1581585600000|2020-02-13 09:20:00|13084.21|13084.21|13080.51|13080.51|13094.59|13094.59|13080.48|13080.48|0
1581585900000|2020-02-13 09:25:00|13079.89|13079.89|13055.22|13055.22|13081.36|13081.36|13055.22|13055.22|0
1581586200000|2020-02-13 09:30:00|13054.37|13054.37|13064.07|13064.07|13066.65|13066.65|13054.37|13054.37|0
1581586500000|2020-02-13 09:35:00|13067.46|13067.46|13064.63|13064.63|13067.46|13067.46|13064.63|13064.63|0
1581586800000|2020-02-13 09:40:00|13062.87|13062.87|13038.58|13038.58|13062.87|13062.87|13038.58|13038.58|0
1581587100000|2020-02-13 09:45:00|13038.01|13038.01|13029.52|13029.52|13038.01|13038.01|13028.1|13028.1|0
1581587400000|2020-02-13 09:50:00|13028.67|13028.67|13011.25|13011.25|13028.67|13028.67|13008.38|13008.38|0
1581587700000|2020-02-13 09:55:00|13012.95|13012.95|13014.61|13014.61|13024.78|13024.78|13012.95|13012.95|0
1581588000000|2020-02-13 10:00:00|13012.21|13012.21|12997.39|12997.39|13013.09|13013.09|12997.39|12997.39|0
1581588300000|2020-02-13 10:05:00|12996.82|12996.82|12978.46|12978.46|12996.82|12996.82|12976.29|12976.29|0
1581588600000|2020-02-13 10:10:00|12977.61|12977.61|12973.09|12973.09|12977.61|12977.61|12953.73|12953.73|0
1581588900000|2020-02-13 10:15:00|12973.45|12973.45|12981.41|12981.41|12981.41|12981.41|12973.45|12973.45|0
1581589200000|2020-02-13 10:20:00|12983.82|12983.82|12987.71|12987.71|12989.41|12989.41|12983.82|12983.82|0
1581589500000|2020-02-13 10:25:00|12989.42|12989.42|12989.23|12989.23|12998.84|12998.84|12989.23|12989.23|0
1581589800000|2020-02-13 10:30:00|12989.85|12989.85|12979.31|12979.31|12989.85|12989.85|12978.46|12978.46|0
1581590100000|2020-02-13 10:35:00|12980.03|12980.03|12981.14|12981.14|12981.75|12981.75|12975.06|12975.06|0
1581590400000|2020-02-13 10:40:00|12981.71|12981.71|12971.27|12971.27|12983.4|12983.4|12968.93|12968.93|0
1581590700000|2020-02-13 10:45:00|12972.15|12972.15|12978.92|12978.92|12978.92|12978.92|12971.58|12971.58|0
1581591000000|2020-02-13 10:50:00|12979.27|12979.27|12987.82|12987.82|12988.67|12988.67|12976.87|12976.87|0
1581591300000|2020-02-13 10:55:00|12988.96|12988.96|12980.24|12980.24|12989.84|12989.84|12978.54|12978.54|0
1581591600000|2020-02-13 11:00:00|12978.54|12978.54|12972.73|12972.73|12978.54|12978.54|12968.51|12968.51|0
1581591900000|2020-02-13 11:05:00|12972.01|12972.01|12968.04|12968.04|12973.71|12973.71|12964.37|12964.37|0
1581592200000|2020-02-13 11:10:00|12965.64|12965.64|12939.59|12939.59|12965.64|12965.64|12938.74|12938.74|0
1581592500000|2020-02-13 11:15:00|12939.23|12939.23|12937.04|12937.04|12941.28|12941.28|12937.04|12937.04|0
1581592800000|2020-02-13 11:20:00|12935.28|12935.28|12945.51|12945.51|12945.51|12945.51|12928.46|12928.46|0
1581593100000|2020-02-13 11:25:00|12944.89|12944.89|12946.01|12946.01|12949.44|12949.44|12943.4|12943.4|0
1581593400000|2020-02-13 11:30:00|12948.42|12948.42|12958.95|12958.95|12959.8|12959.8|12948.42|12948.42|0
1581593700000|2020-02-13 11:35:00|12959.8|12959.8|12987.46|12987.46|12987.46|12987.46|12959.8|12959.8|0
1581594000000|2020-02-13 11:40:00|12986.94|12986.94|13004.74|13004.74|13004.74|13004.74|12986.42|12986.42|0
1581594300000|2020-02-13 11:45:00|13003.89|13003.89|13007.29|13007.29|13010.65|13010.65|13003.89|13003.89|0
1581594600000|2020-02-13 11:50:00|13012.1|13012.1|13018.68|13018.68|13022.67|13022.67|13012.1|13012.1|0
1581594900000|2020-02-13 11:55:00|13018.11|13018.11|13012.32|13012.32|13018.11|13018.11|13007.71|13007.71|0
1581595200000|2020-02-13 12:00:00|13014.87|13014.87|13007.36|13007.36|13014.87|13014.87|13001.5|13001.5|0
1581595500000|2020-02-13 12:05:00|13004.96|13004.96|13012.18|13012.18|13013.03|13013.03|13004.96|13004.96|0
1581595800000|2020-02-13 12:10:00|13009.77|13009.77|13009.42|13009.42|13012.18|13012.18|13006.85|13006.85|0
1581596100000|2020-02-13 12:15:00|13008.57|13008.57|13003.33|13003.33|13009.44|13009.44|13003.33|13003.33|0
1581596400000|2020-02-13 12:20:00|13005.74|13005.74|13004.89|13004.89|13012.14|13012.14|13004.04|13004.04|0
1581596700000|2020-02-13 12:25:00|13003.75|13003.75|12998.69|12998.69|13003.75|13003.75|12997.84|12997.84|0
1581597000000|2020-02-13 12:30:00|12999.26|12999.26|12999.64|12999.64|13002.75|13002.75|12999.26|12999.26|0
1581597300000|2020-02-13 12:35:00|13000.21|13000.21|12999.62|12999.62|13000.5|13000.5|12998.51|12998.51|0
1581597600000|2020-02-13 12:40:00|13000.76|13000.76|13004|13004|13005.7|13005.7|12997.78|12997.78|0
1581597900000|2020-02-13 12:45:00|13004.85|13004.85|12995.46|12995.46|13004.85|13004.85|12995.46|12995.46|0
1581598200000|2020-02-13 12:50:00|12997.87|12997.87|12997.22|12997.22|12997.87|12997.87|12995.46|12995.46|0
1581598500000|2020-02-13 12:55:00|12996.37|12996.37|13009.11|13009.11|13010.86|13010.86|12994.95|12994.95|0
1581598800000|2020-02-13 13:00:00|13010.33|13010.33|13018.78|13018.78|13018.78|13018.78|13010.33|13010.33|0
1581599100000|2020-02-13 13:05:00|13020.48|13020.48|13006.37|13006.37|13022.89|13022.89|13006.37|13006.37|0
1581599400000|2020-02-13 13:10:00|13006.98|13006.98|13003.57|13003.57|13006.98|13006.98|13001.84|13001.84|0
1581599700000|2020-02-13 13:15:00|13005.28|13005.28|13003.85|13003.85|13006.41|13006.41|13000.3|13000.3|0
1581600000000|2020-02-13 13:20:00|13003.28|13003.28|13011.83|13011.83|13014.49|13014.49|13003.28|13003.28|0
1581600300000|2020-02-13 13:25:00|13011.26|13011.26|13003.29|13003.29|13011.26|13011.26|13003.29|13003.29|0
1581600600000|2020-02-13 13:30:00|13004.98|13004.98|13004.44|13004.44|13006.87|13006.87|13003.45|13003.45|0
1581600900000|2020-02-13 13:35:00|13002.74|13002.74|12976.96|12976.96|13002.74|13002.74|12974.91|12974.91|0
1581601200000|2020-02-13 13:40:00|12976.08|12976.08|12986.62|12986.62|12987.44|12987.44|12970.39|12970.39|0
1581601500000|2020-02-13 13:45:00|12984.92|12984.92|12991.79|12991.79|12991.79|12991.79|12984.92|12984.92|0
1581601800000|2020-02-13 13:50:00|12992.93|12992.93|13015.16|13015.16|13015.16|13015.16|12992.93|12992.93|0
1581602100000|2020-02-13 13:55:00|13014.31|13014.31|12999.62|12999.62|13014.31|13014.31|12999.62|12999.62|0
1581602400000|2020-02-13 14:00:00|13000.47|13000.47|12996.22|12996.22|13002.93|13002.93|12995.37|12995.37|0
1581602700000|2020-02-13 14:05:00|12997.1|12997.1|12997.55|12997.55|13002.83|13002.83|12995.29|12995.29|0
1581603000000|2020-02-13 14:10:00|12999.25|12999.25|13002.48|13002.48|13010.06|13010.06|12999.25|12999.25|0
1581603300000|2020-02-13 14:15:00|13001.6|13001.6|13000.98|13000.98|13005|13005|13000.98|13000.98|0
1581603600000|2020-02-13 14:20:00|13000.13|13000.13|12989.53|12989.53|13000.13|13000.13|12987.8|12987.8|0
1581603900000|2020-02-13 14:25:00|12991.23|12991.23|13001.91|13001.91|13002.76|13002.76|12990.38|12990.38|0
1581604200000|2020-02-13 14:30:00|13001.06|13001.06|13003.47|13003.47|13009.37|13009.37|12993.08|12993.08|0
1581604500000|2020-02-13 14:35:00|13004.7|13004.7|12997.87|12997.87|13009.68|13009.68|12997.87|12997.87|0
1581604800000|2020-02-13 14:40:00|12995.29|12995.29|12999.42|12999.42|12999.42|12999.42|12988.64|12988.64|0
1581605100000|2020-02-13 14:45:00|12998.57|12998.57|12999.7|12999.7|13010.41|13010.41|12998.57|12998.57|0
1581605400000|2020-02-13 14:50:00|13002.11|13002.11|13004.96|13004.96|13005.83|13005.83|12998.42|12998.42|0
1581605700000|2020-02-13 14:55:00|13005.83|13005.83|12991.31|12991.31|13008.35|13008.35|12988.91|12988.91|0
1581606000000|2020-02-13 15:00:00|12990.7|12990.7|12970.53|12970.53|12990.7|12990.7|12968.72|12968.72|0
1581606300000|2020-02-13 15:05:00|12970.17|12970.17|12990.13|12990.13|12990.26|12990.26|12969.17|12969.17|0
1581606600000|2020-02-13 15:10:00|12990.98|12990.98|12995.98|12995.98|12995.98|12995.98|12990.98|12990.98|0
1581606900000|2020-02-13 15:15:00|12997.69|12997.69|12990.3|12990.3|12997.69|12997.69|12990.01|12990.01|0
1581607200000|2020-02-13 15:20:00|12989.45|12989.45|12983.73|12983.73|12993.04|12993.04|12983.73|12983.73|0
1581607500000|2020-02-13 15:25:00|12982.03|12982.03|12965.82|12965.82|12982.03|12982.03|12963.11|12963.11|0
1581607800000|2020-02-13 15:30:00|12965.25|12965.25|12958.83|12958.83|12973.2|12973.2|12953.38|12953.38|0
1581608100000|2020-02-13 15:35:00|12957.69|12957.69|12963.62|12963.62|12965.04|12965.04|12949.78|12949.78|0
1581608400000|2020-02-13 15:40:00|12964.47|12964.47|12969.38|12969.38|12974.06|12974.06|12964.47|12964.47|0
1581608700000|2020-02-13 15:45:00|12970.23|12970.23|12969.92|12969.92|12977.72|12977.72|12969.92|12969.92|0
1581609000000|2020-02-13 15:50:00|12972.33|12972.33|12979.45|12979.45|12979.45|12979.45|12972.33|12972.33|0
1581609300000|2020-02-13 15:55:00|12978.88|12978.88|12994.61|12994.61|12995.49|12995.49|12978.88|12978.88|0
1581609600000|2020-02-13 16:00:00|12995.49|12995.49|12998.98|12998.98|13001.65|13001.65|12995.49|12995.49|0
1581609900000|2020-02-13 16:05:00|12998.13|12998.13|13003.16|13003.16|13003.16|13003.16|12996.9|12996.9|0
1581610200000|2020-02-13 16:10:00|13002.28|13002.28|12987.27|12987.27|13003.24|13003.24|12987.27|12987.27|0
1581610500000|2020-02-13 16:15:00|12986.42|12986.42|12978.86|12978.86|12988.46|12988.46|12978.86|12978.86|0
1581610800000|2020-02-13 16:20:00|12979.47|12979.47|12979.32|12979.32|12979.47|12979.47|12974.18|12974.18|0
1581611100000|2020-02-13 16:25:00|12978.44|12978.44|12978.35|12978.35|12982.68|12982.68|12969.86|12969.86|0
1581668100000|2020-02-14 08:15:00|12981.36|12981.36|13011.58|13011.58|13011.58|13011.58|12981.36|12981.36|0
1581668400000|2020-02-14 08:20:00|13013.29|13013.29|13017.46|13017.46|13017.46|13017.46|13007.59|13007.59|0
1581668700000|2020-02-14 08:25:00|13016.58|13016.58|13011.6|13011.6|13017.43|13017.43|13011.6|13011.6|0
1581669000000|2020-02-14 08:30:00|13016.41|13016.41|13008.28|13008.28|13032.22|13032.22|13008.28|13008.28|0
1581669300000|2020-02-14 08:35:00|13009.13|13009.13|13007.79|13007.79|13013.62|13013.62|13004.59|13004.59|0
1581669600000|2020-02-14 08:40:00|13006.91|13006.91|13010.08|13010.08|13012.65|13012.65|13001.37|13001.37|0
1581669900000|2020-02-14 08:45:00|13010.93|13010.93|13008.74|13008.74|13022.05|13022.05|13008.74|13008.74|0
1581670200000|2020-02-14 08:50:00|13009.81|13009.81|13005.51|13005.51|13010.66|13010.66|13002.96|13002.96|0
1581670500000|2020-02-14 08:55:00|13003.1|13003.1|12972.56|12972.56|13003.1|13003.1|12960.48|12960.48|0
1581670800000|2020-02-14 09:00:00|12974.83|12974.83|12961.96|12961.96|12974.83|12974.83|12961.96|12961.96|0
1581671100000|2020-02-14 09:05:00|12960.26|12960.26|12959.55|12959.55|12961.11|12961.11|12957|12957|0
1581671400000|2020-02-14 09:10:00|12960.12|12960.12|12976.49|12976.49|12976.49|12976.49|12948.54|12948.54|0
1581671700000|2020-02-14 09:15:00|12978.9|12978.9|13003.49|13003.49|13005.89|13005.89|12978.9|12978.9|0
1581672000000|2020-02-14 09:20:00|13006.03|13006.03|12987.11|12987.11|13008.44|13008.44|12987.11|12987.11|0
1581672300000|2020-02-14 09:25:00|12987.97|12987.97|12991.91|12991.91|12991.91|12991.91|12980.84|12980.84|0
1581672600000|2020-02-14 09:30:00|12992.79|12992.79|12981.9|12981.9|12992.79|12992.79|12979.3|12979.3|0
1581672900000|2020-02-14 09:35:00|12983.04|12983.04|12976.92|12976.92|12985.45|12985.45|12976.92|12976.92|0
1581673200000|2020-02-14 09:40:00|12977.77|12977.77|12971.18|12971.18|12986.12|12986.12|12971.18|12971.18|0
1581673500000|2020-02-14 09:45:00|12970.61|12970.61|12951.36|12951.36|12970.61|12970.61|12949.66|12949.66|0
1581673800000|2020-02-14 09:50:00|12948.96|12948.96|12941.31|12941.31|12950.56|12950.56|12941.31|12941.31|0
1581674100000|2020-02-14 09:55:00|12943.71|12943.71|12928.15|12928.15|12943.71|12943.71|12928.15|12928.15|0
1581674400000|2020-02-14 10:00:00|12926.45|12926.45|12930.78|12930.78|12932.51|12932.51|12923.49|12923.49|0
1581674700000|2020-02-14 10:05:00|12932.48|12932.48|12945.15|12945.15|12945.15|12945.15|12932.48|12932.48|0
1581675000000|2020-02-14 10:10:00|12946.9|12946.9|12954.58|12954.58|12956.28|12956.28|12946.9|12946.9|0
1581675300000|2020-02-14 10:15:00|12953.73|12953.73|12952.68|12952.68|12956.11|12956.11|12952.68|12952.68|0
1581675600000|2020-02-14 10:20:00|12951.83|12951.83|12937.86|12937.86|12951.83|12951.83|12936.36|12936.36|0
1581675900000|2020-02-14 10:25:00|12936.98|12936.98|12933.01|12933.01|12936.98|12936.98|12932.16|12932.16|0
1581676200000|2020-02-14 10:30:00|12932.16|12932.16|12934.89|12934.89|12934.89|12934.89|12930.46|12930.46|0
1581676500000|2020-02-14 10:35:00|12939.7|12939.7|12933.32|12933.32|12939.7|12939.7|12933.32|12933.32|0
1581676800000|2020-02-14 10:40:00|12931.47|12931.47|12938.54|12938.54|12938.54|12938.54|12931.47|12931.47|0
1581677100000|2020-02-14 10:45:00|12936.78|12936.78|12948.08|12948.08|12954.84|12954.84|12935.9|12935.9|0
1581677400000|2020-02-14 10:50:00|12945.68|12945.68|12938.92|12938.92|12945.68|12945.68|12934.76|12934.76|0
1581677700000|2020-02-14 10:55:00|12938.04|12938.04|12933.24|12933.24|12938.04|12938.04|12928.51|12928.51|0
1581678000000|2020-02-14 11:00:00|12932.36|12932.36|12934.91|12934.91|12937.62|12937.62|12930.6|12930.6|0
1581678300000|2020-02-14 11:05:00|12934.3|12934.3|12931.67|12931.67|12934.3|12934.3|12929.26|12929.26|0
1581678600000|2020-02-14 11:10:00|12932.52|12932.52|12936.96|12936.96|12936.96|12936.96|12930.62|12930.62|0
1581678900000|2020-02-14 11:15:00|12937.84|12937.84|12945|12945|12945.88|12945.88|12936.08|12936.08|0
1581679200000|2020-02-14 11:20:00|12944.12|12944.12|12950.83|12950.83|12952.56|12952.56|12939.97|12939.97|0
1581679500000|2020-02-14 11:25:00|12951.68|12951.68|12956.7|12956.7|12959.64|12959.64|12950.29|12950.29|0
1581679800000|2020-02-14 11:30:00|12955.82|12955.82|12970.87|12970.87|12971.72|12971.72|12955.46|12955.46|0
1581680100000|2020-02-14 11:35:00|12971.75|12971.75|12960.43|12960.43|12971.75|12971.75|12958.18|12958.18|0
1581680400000|2020-02-14 11:40:00|12958.03|12958.03|12961.31|12961.31|12964.29|12964.29|12954.74|12954.74|0
1581680700000|2020-02-14 11:45:00|12960.46|12960.46|12958.96|12958.96|12966.16|12966.16|12958.96|12958.96|0
1581681000000|2020-02-14 11:50:00|12956.55|12956.55|12969.44|12969.44|12970.29|12970.29|12954.8|12954.8|0
1581681300000|2020-02-14 11:55:00|12968.59|12968.59|12975.85|12975.85|12975.85|12975.85|12968.59|12968.59|0
1581681600000|2020-02-14 12:00:00|12971.04|12971.04|12980.91|12980.91|12980.91|12980.91|12971.04|12971.04|0
1581681900000|2020-02-14 12:05:00|12980.06|12980.06|12975.84|12975.84|12981.76|12981.76|12975.84|12975.84|0
1581682200000|2020-02-14 12:10:00|12973.43|12973.43|12961.27|12961.27|12973.43|12973.43|12961.27|12961.27|0
1581682500000|2020-02-14 12:15:00|12963.68|12963.68|12962.75|12962.75|12967.07|12967.07|12952.94|12952.94|0
1581682800000|2020-02-14 12:20:00|12963.6|12963.6|12958.8|12958.8|12963.6|12963.6|12958.8|12958.8|0
1581683100000|2020-02-14 12:25:00|12954.65|12954.65|12959.47|12959.47|12959.47|12959.47|12952.25|12952.25|0
1581683400000|2020-02-14 12:30:00|12957.06|12957.06|12958.19|12958.19|12958.76|12958.76|12950.97|12950.97|0
1581683700000|2020-02-14 12:35:00|12959.04|12959.04|12965.72|12965.72|12968.13|12968.13|12959.04|12959.04|0
1581684000000|2020-02-14 12:40:00|12963.32|12963.32|12962.24|12962.24|12965.6|12965.6|12960.39|12960.39|0
1581684300000|2020-02-14 12:45:00|12961.36|12961.36|12954.72|12954.72|12963.77|12963.77|12954.08|12954.08|0
1581684600000|2020-02-14 12:50:00|12955.6|12955.6|12958.75|12958.75|12960.17|12960.17|12953.49|12953.49|0
1581684900000|2020-02-14 12:55:00|12957.87|12957.87|12962.41|12962.41|12964.16|12964.16|12956.99|12956.99|0
1581685200000|2020-02-14 13:00:00|12962.05|12962.05|12960.19|12960.19|12962.76|12962.76|12959.47|12959.47|0
1581685500000|2020-02-14 13:05:00|12957.34|12957.34|12962.52|12962.52|12962.52|12962.52|12953.92|12953.92|0
1581685800000|2020-02-14 13:10:00|12959.95|12959.95|12952.82|12952.82|12959.95|12959.95|12951.98|12951.98|0
1581686100000|2020-02-14 13:15:00|12951.98|12951.98|12955.8|12955.8|12955.8|12955.8|12951.98|12951.98|0
1581686400000|2020-02-14 13:20:00|12960.61|12960.61|12972.92|12972.92|12972.92|12972.92|12960.61|12960.61|0
1581686700000|2020-02-14 13:25:00|12973.79|12973.79|12981.96|12981.96|12981.96|12981.96|12972.07|12972.07|0
1581687000000|2020-02-14 13:30:00|12978.42|12978.42|12971.64|12971.64|12984.97|12984.97|12969.23|12969.23|0
1581687300000|2020-02-14 13:35:00|12970.79|12970.79|12965.64|12965.64|12972.77|12972.77|12962.39|12962.39|0
1581687600000|2020-02-14 13:40:00|12964.76|12964.76|12958.04|12958.04|12965.61|12965.61|12956.48|12956.48|0
1581687900000|2020-02-14 13:45:00|12953.23|12953.23|12950.05|12950.05|12953.23|12953.23|12939.21|12939.21|0
1581688200000|2020-02-14 13:50:00|12948.91|12948.91|12951.94|12951.94|12951.94|12951.94|12948.91|12948.91|0
1581688500000|2020-02-14 13:55:00|12951.09|12951.09|12945.91|12945.91|12952.45|12952.45|12945.91|12945.91|0
1581688800000|2020-02-14 14:00:00|12945.06|12945.06|12945.58|12945.58|12953.53|12953.53|12943.31|12943.31|0
1581689100000|2020-02-14 14:05:00|12946.42|12946.42|12951.91|12951.91|12953.61|12953.61|12946.42|12946.42|0
1581689400000|2020-02-14 14:10:00|12950.77|12950.77|12950.54|12950.54|12951.11|12951.11|12948.55|12948.55|0
1581689700000|2020-02-14 14:15:00|12949.97|12949.97|12947.1|12947.1|12950.54|12950.54|12942.29|12942.29|0
1581690000000|2020-02-14 14:20:00|12949.51|12949.51|12942.48|12942.48|12951.2|12951.2|12942.48|12942.48|0
1581690300000|2020-02-14 14:25:00|12940.07|12940.07|12933.86|12933.86|12941.27|12941.27|12932.98|12932.98|0
1581690600000|2020-02-14 14:30:00|12933.83|12933.83|12941.17|12941.17|12942.01|12942.01|12931.7|12931.7|0
1581690900000|2020-02-14 14:35:00|12942.04|12942.04|12931.68|12931.68|12942.04|12942.04|12927.52|12927.52|0
1581691200000|2020-02-14 14:40:00|12932.53|12932.53|12925.1|12925.1|12932.53|12932.53|12923.96|12923.96|0
1581691500000|2020-02-14 14:45:00|12924.22|12924.22|12918.82|12918.82|12924.22|12924.22|12914.42|12914.42|0
1581691800000|2020-02-14 14:50:00|12917.94|12917.94|12912.96|12912.96|12917.94|12917.94|12907.2|12907.2|0
1581692100000|2020-02-14 14:55:00|12912.08|12912.08|12917.29|12917.29|12918.13|12918.13|12911.2|12911.2|0
1581692400000|2020-02-14 15:00:00|12918.16|12918.16|12922.36|12922.36|12923.75|12923.75|12918.16|12918.16|0
1581692700000|2020-02-14 15:05:00|12923.21|12923.21|12928.87|12928.87|12929.58|12929.58|12921.48|12921.48|0
1581693000000|2020-02-14 15:10:00|12927.99|12927.99|12915.21|12915.21|12927.99|12927.99|12911.07|12911.07|0
1581693300000|2020-02-14 15:15:00|12916.09|12916.09|12922.18|12922.18|12924.17|12924.17|12916.09|12916.09|0
1581693600000|2020-02-14 15:20:00|12922.79|12922.79|12911.58|12911.58|12925.11|12925.11|12909.2|12909.2|0
1581693900000|2020-02-14 15:25:00|12912.15|12912.15|12908.74|12908.74|12915.31|12915.31|12908.74|12908.74|0
1581694200000|2020-02-14 15:30:00|12908.17|12908.17|12908.19|12908.19|12908.19|12908.19|12897.69|12897.69|0
1581694500000|2020-02-14 15:35:00|12907.34|12907.34|12907.66|12907.66|12912.72|12912.72|12906.06|12906.06|0
1581694800000|2020-02-14 15:40:00|12908.54|12908.54|12907.04|12907.04|12913.7|12913.7|12905.54|12905.54|0
1581695100000|2020-02-14 15:45:00|12906.19|12906.19|12911.72|12911.72|12912.71|12912.71|12905.34|12905.34|0
1581695400000|2020-02-14 15:50:00|12912.33|12912.33|12897.51|12897.51|12913.18|12913.18|12897|12897|0
1581695700000|2020-02-14 15:55:00|12896.9|12896.9|12900.89|12900.89|12901.46|12901.46|12896.9|12896.9|0
1581696000000|2020-02-14 16:00:00|12901.46|12901.46|12899.4|12899.4|12902.34|12902.34|12898.88|12898.88|0
1581696300000|2020-02-14 16:05:00|12897|12897|12885.51|12885.51|12897|12897|12885.51|12885.51|0
1581696600000|2020-02-14 16:10:00|12887.21|12887.21|12891.78|12891.78|12892.97|12892.97|12886.59|12886.59|0
1581696900000|2020-02-14 16:15:00|12889.38|12889.38|12892.71|12892.71|12892.71|12892.71|12883.66|12883.66|0
1581697200000|2020-02-14 16:20:00|12890.3|12890.3|12892.9|12892.9|12895.88|12895.88|12887.44|12887.44|0
1581697500000|2020-02-14 16:25:00|12895.31|12895.31|12897.81|12897.81|12903.03|12903.03|12895.15|12895.15|0
1581927300000|2020-02-17 08:15:00|12819.64|12819.64|12836.96|12836.96|12852.78|12852.78|12818.79|12818.79|0
1581927600000|2020-02-17 08:20:00|12838.72|12838.72|12847.61|12847.61|12851.42|12851.42|12834.14|12834.14|0
1581927900000|2020-02-17 08:25:00|12858.05|12858.05|12878.41|12878.41|12884.05|12884.05|12855.62|12855.62|0
1581928200000|2020-02-17 08:30:00|12878.05|12878.05|12868.69|12868.69|12887.53|12887.53|12865.34|12865.34|0
1581928500000|2020-02-17 08:35:00|12867.98|12867.98|12822.15|12822.15|12867.98|12867.98|12822.15|12822.15|0
1581928800000|2020-02-17 08:40:00|12823.91|12823.91|12831.52|12831.52|12834.64|12834.64|12817.63|12817.63|0
1581929100000|2020-02-17 08:45:00|12830.67|12830.67|12854.79|12854.79|12855.36|12855.36|12825.58|12825.58|0
1581929400000|2020-02-17 08:50:00|12854.43|12854.43|12870.7|12870.7|12873.99|12873.99|12854.43|12854.43|0
1581929700000|2020-02-17 08:55:00|12872.78|12872.78|12870.37|12870.37|12881.69|12881.69|12864.34|12864.34|0
1581930000000|2020-02-17 09:00:00|12871.24|12871.24|12866.59|12866.59|12875.23|12875.23|12857.44|12857.44|0
1581930300000|2020-02-17 09:05:00|12867.44|12867.44|12874.86|12874.86|12874.86|12874.86|12867.44|12867.44|0
1581930600000|2020-02-17 09:10:00|12873.16|12873.16|12872.55|12872.55|12882.87|12882.87|12872.55|12872.55|0
1581930900000|2020-02-17 09:15:00|12871.98|12871.98|12865.43|12865.43|12871.98|12871.98|12861.85|12861.85|0
1581931200000|2020-02-17 09:20:00|12866.31|12866.31|12838.81|12838.81|12866.31|12866.31|12837.96|12837.96|0
1581931500000|2020-02-17 09:25:00|12837.93|12837.93|12838.3|12838.3|12843.81|12843.81|12836.23|12836.23|0
1581931800000|2020-02-17 09:30:00|12838.87|12838.87|12856.03|12856.03|12858.31|12858.31|12836.23|12836.23|0
1581932100000|2020-02-17 09:35:00|12855.15|12855.15|12850.4|12850.4|12855.15|12855.15|12848.64|12848.64|0
1581932400000|2020-02-17 09:40:00|12848.97|12848.97|12836.27|12836.27|12848.97|12848.97|12836.27|12836.27|0
1581932700000|2020-02-17 09:45:00|12835.39|12835.39|12842.48|12842.48|12842.48|12842.48|12835.39|12835.39|0
1581933000000|2020-02-17 09:50:00|12840.72|12840.72|12831.35|12831.35|12840.72|12840.72|12831.35|12831.35|0
1581933300000|2020-02-17 09:55:00|12828.94|12828.94|12814.56|12814.56|12828.94|12828.94|12812.53|12812.53|0
1581933600000|2020-02-17 10:00:00|12812.15|12812.15|12796.7|12796.7|12812.15|12812.15|12796.7|12796.7|0
1581933900000|2020-02-17 10:05:00|12797.55|12797.55|12797.19|12797.19|12798.04|12798.04|12797.19|12797.19|0
1581934200000|2020-02-17 10:10:00|12796.34|12796.34|12784.34|12784.34|12796.34|12796.34|12784.34|12784.34|0
1581934500000|2020-02-17 10:15:00|12783.46|12783.46|12785.7|12785.7|12785.7|12785.7|12782.65|12782.65|0
1581934800000|2020-02-17 10:20:00|12786.58|12786.58|12784.46|12784.46|12789.11|12789.11|12780.3|12780.3|0
1581935100000|2020-02-17 10:25:00|12785.34|12785.34|12797.31|12797.31|12797.31|12797.31|12784.07|12784.07|0
1581935400000|2020-02-17 10:30:00|12799.01|12799.01|12797.46|12797.46|12803.92|12803.92|12795.04|12795.04|0
1581935700000|2020-02-17 10:35:00|12798.34|12798.34|12798.31|12798.31|12798.34|12798.34|12796.58|12796.58|0
1581936000000|2020-02-17 10:40:00|12797.43|12797.43|12803.93|12803.93|12803.93|12803.93|12795.67|12795.67|0
1581936300000|2020-02-17 10:45:00|12804.81|12804.81|12818.65|12818.65|12820.38|12820.38|12804.81|12804.81|0
1581936600000|2020-02-17 10:50:00|12817.77|12817.77|12826.41|12826.41|12826.41|12826.41|12817.77|12817.77|0
1581936900000|2020-02-17 10:55:00|12826.92|12826.92|12819.87|12819.87|12827.44|12827.44|12816.62|12816.62|0
1581937200000|2020-02-17 11:00:00|12819.02|12819.02|12830.89|12830.89|12830.89|12830.89|12819.02|12819.02|0
1581937500000|2020-02-17 11:05:00|12829.13|12829.13|12833.82|12833.82|12833.82|12833.82|12828.25|12828.25|0
1581937800000|2020-02-17 11:10:00|12832.78|12832.78|12846.72|12846.72|12846.72|12846.72|12832.78|12832.78|0
1581938100000|2020-02-17 11:15:00|12847.6|12847.6|12851.1|12851.1|12851.1|12851.1|12846.55|12846.55|0
1581938400000|2020-02-17 11:20:00|12853.5|12853.5|12861.76|12861.76|12861.76|12861.76|12853.02|12853.02|0
1581938700000|2020-02-17 11:25:00|12863.45|12863.45|12863.02|12863.02|12863.45|12863.45|12860.62|12860.62|0
1581939000000|2020-02-17 11:30:00|12863.87|12863.87|12878.19|12878.19|12878.19|12878.19|12863.84|12863.84|0
1581939300000|2020-02-17 11:35:00|12877.34|12877.34|12879.13|12879.13|12879.98|12879.98|12876.49|12876.49|0
1581939600000|2020-02-17 11:40:00|12880.83|12880.83|12891.99|12891.99|12896.65|12896.65|12880.83|12880.83|0
1581939900000|2020-02-17 11:45:00|12892.87|12892.87|12891.14|12891.14|12892.87|12892.87|12891.14|12891.14|0
1581940200000|2020-02-17 11:50:00|12890.26|12890.26|12894.95|12894.95|12894.95|12894.95|12890.26|12890.26|0
1581940500000|2020-02-17 11:55:00|12895.8|12895.8|12902.51|12902.51|12902.72|12902.72|12895.8|12895.8|0
1581940800000|2020-02-17 12:00:00|12905.36|12905.36|12896.35|12896.35|12906.06|12906.06|12894.51|12894.51|0
1581941100000|2020-02-17 12:05:00|12897.2|12897.2|12897.2|12897.2|12897.2|12897.2|12897.2|12897.2|0
1581941400000|2020-02-17 12:10:00|12901.59|12901.59|12889.2|12889.2|12901.59|12901.59|12879.75|12879.75|0
1581941700000|2020-02-17 12:15:00|12890.04|12890.04|12889.2|12889.2|12892.13|12892.13|12887.5|12887.5|0
1581942000000|2020-02-17 12:20:00|12890.07|12890.07|12885.55|12885.55|12890.07|12890.07|12882.58|12882.58|0
1581942300000|2020-02-17 12:25:00|12884.67|12884.67|12882.63|12882.63|12884.67|12884.67|12879.96|12879.96|0
1581942600000|2020-02-17 12:30:00|12883.48|12883.48|12885.33|12885.33|12889.63|12889.63|12883.48|12883.48|0
1581942900000|2020-02-17 12:35:00|12880.51|12880.51|12873.72|12873.72|12881.36|12881.36|12873.52|12873.52|0
1581943200000|2020-02-17 12:40:00|12872.84|12872.84|12870.23|12870.23|12877.65|12877.65|12870.23|12870.23|0
1581943500000|2020-02-17 12:45:00|12872.64|12872.64|12875.08|12875.08|12875.93|12875.93|12872.17|12872.17|0
1581943800000|2020-02-17 12:50:00|12873.32|12873.32|12886.48|12886.48|12886.48|12886.48|12872.44|12872.44|0
1581944100000|2020-02-17 12:55:00|12887.33|12887.33|12888.97|12888.97|12889.03|12889.03|12887.27|12887.27|0
1581944400000|2020-02-17 13:00:00|12889.82|12889.82|12887.53|12887.53|12890.95|12890.95|12885.83|12885.83|0
1581944700000|2020-02-17 13:05:00|12888.67|12888.67|12885.56|12885.56|12890.4|12890.4|12885.56|12885.56|0
1581945000000|2020-02-17 13:10:00|12887.97|12887.97|12888.82|12888.82|12888.82|12888.82|12887.97|12887.97|0
1581945300000|2020-02-17 13:15:00|12887.94|12887.94|12888.71|12888.71|12889.84|12889.84|12885.48|12885.48|0
1581945600000|2020-02-17 13:20:00|12889.55|12889.55|12883.17|12883.17|12890.43|12890.43|12882.03|12882.03|0
1581945900000|2020-02-17 13:25:00|12884.02|12884.02|12886.28|12886.28|12886.28|12886.28|12883.17|12883.17|0
1581946200000|2020-02-17 13:30:00|12885.41|12885.41|12888.58|12888.58|12888.58|12888.58|12884.53|12884.53|0
1581946500000|2020-02-17 13:35:00|12889.43|12889.43|12894.98|12894.98|12898.94|12898.94|12887.16|12887.16|0
1581946800000|2020-02-17 13:40:00|12895.34|12895.34|12899.62|12899.62|12901.07|12901.07|12895.34|12895.34|0
1581947100000|2020-02-17 13:45:00|12898.78|12898.78|12901.06|12901.06|12901.91|12901.91|12896.72|12896.72|0
1581947400000|2020-02-17 13:50:00|12901.63|12901.63|12894.73|12894.73|12903.39|12903.39|12894.73|12894.73|0
1581947700000|2020-02-17 13:55:00|12895.58|12895.58|12897.33|12897.33|12897.33|12897.33|12895.58|12895.58|0
1581948000000|2020-02-17 14:00:00|12898.18|12898.18|12891.51|12891.51|12899.94|12899.94|12891.51|12891.51|0
1581948300000|2020-02-17 14:05:00|12892.35|12892.35|12889.3|12889.3|12892.35|12892.35|12887.01|12887.01|0
1581948600000|2020-02-17 14:10:00|12890.18|12890.18|12881.26|12881.26|12890.18|12890.18|12880.03|12880.03|0
1581948900000|2020-02-17 14:15:00|12879.42|12879.42|12877.01|12877.01|12880.03|12880.03|12875.94|12875.94|0
1581949200000|2020-02-17 14:20:00|12877.89|12877.89|12875.71|12875.71|12879.95|12879.95|12874.83|12874.83|0
1581949500000|2020-02-17 14:25:00|12873.3|12873.3|12860.36|12860.36|12873.3|12873.3|12860.36|12860.36|0
1581949800000|2020-02-17 14:30:00|12859.48|12859.48|12855.33|12855.33|12859.48|12859.48|12852.76|12852.76|0
1581950100000|2020-02-17 14:35:00|12854.45|12854.45|12863.71|12863.71|12863.71|12863.71|12854.45|12854.45|0
1581950400000|2020-02-17 14:40:00|12862.86|12862.86|12861.33|12861.33|12863.74|12863.74|12858.78|12858.78|0
1581950700000|2020-02-17 14:45:00|12863.73|12863.73|12873.01|12873.01|12873.01|12873.01|12863.73|12863.73|0
1581951000000|2020-02-17 14:50:00|12873.86|12873.86|12884.18|12884.18|12884.18|12884.18|12873.86|12873.86|0
1581951300000|2020-02-17 14:55:00|12885.02|12885.02|12884.08|12884.08|12888.28|12888.28|12881.01|12881.01|0
1581951600000|2020-02-17 15:00:00|12884.93|12884.93|12888|12888|12891.54|12891.54|12884.93|12884.93|0
1581951900000|2020-02-17 15:05:00|12887.15|12887.15|12881.11|12881.11|12887.15|12887.15|12876.12|12876.12|0
1581952200000|2020-02-17 15:10:00|12881.95|12881.95|12892.45|12892.45|12892.45|12892.45|12881.95|12881.95|0
1581952500000|2020-02-17 15:15:00|12890.04|12890.04|12900.85|12900.85|12901.56|12901.56|12890.04|12890.04|0
1581952800000|2020-02-17 15:20:00|12903.26|12903.26|12908.36|12908.36|12908.36|12908.36|12897.77|12897.77|0
1581953100000|2020-02-17 15:25:00|12913.18|12913.18|12907.05|12907.05|12917|12917|12907.05|12907.05|0
1581953400000|2020-02-17 15:30:00|12906.34|12906.34|12907.87|12907.87|12911.26|12911.26|12905.01|12905.01|0
1581953700000|2020-02-17 15:35:00|12906.99|12906.99|12908.26|12908.26|12908.26|12908.26|12905.59|12905.59|0
1581954000000|2020-02-17 15:40:00|12909.11|12909.11|12907.32|12907.32|12909.72|12909.72|12905.48|12905.48|0
1581954300000|2020-02-17 15:45:00|12906.44|12906.44|12907.84|12907.84|12910.74|12910.74|12906.44|12906.44|0
1581954600000|2020-02-17 15:50:00|12908.45|12908.45|12906.84|12906.84|12911.44|12911.44|12906.84|12906.84|0
1581954900000|2020-02-17 15:55:00|12907.69|12907.69|12905.72|12905.72|12909.11|12909.11|12905.62|12905.62|0
1581955200000|2020-02-17 16:00:00|12904.84|12904.84|12907.43|12907.43|12912.54|12912.54|12904.84|12904.84|0
1581955500000|2020-02-17 16:05:00|12906.59|12906.59|12907.63|12907.63|12908.48|12908.48|12905.71|12905.71|0
1581955800000|2020-02-17 16:10:00|12906.75|12906.75|12901.77|12901.77|12906.75|12906.75|12900.92|12900.92|0
1581956100000|2020-02-17 16:15:00|12902.62|12902.62|12908.25|12908.25|12908.25|12908.25|12902.62|12902.62|0
1581956400000|2020-02-17 16:20:00|12907.68|12907.68|12900.03|12900.03|12907.68|12907.68|12897.26|12897.26|0
1581956700000|2020-02-17 16:25:00|12899.51|12899.51|12907.88|12907.88|12908.14|12908.14|12898.14|12898.14|0
1582013700000|2020-02-18 08:15:00|12792.75|12792.75|12752.95|12752.95|12795.15|12795.15|12752.95|12752.95|0
1582014000000|2020-02-18 08:20:00|12745.73|12745.73|12735.7|12735.7|12745.73|12745.73|12721.93|12721.93|0
1582014300000|2020-02-18 08:25:00|12738.1|12738.1|12682.77|12682.77|12738.75|12738.75|12682.77|12682.77|0
1582014600000|2020-02-18 08:30:00|12684.52|12684.52|12733.21|12733.21|12738.54|12738.54|12681.93|12681.93|0
1582014900000|2020-02-18 08:35:00|12734.25|12734.25|12733.12|12733.12|12738.52|12738.52|12731.38|12731.38|0
1582015200000|2020-02-18 08:40:00|12734.85|12734.85|12732.25|12732.25|12741.4|12741.4|12724.46|12724.46|0
1582015500000|2020-02-18 08:45:00|12734.66|12734.66|12710.2|12710.2|12742.07|12742.07|12709.35|12709.35|0
1582015800000|2020-02-18 08:50:00|12715.01|12715.01|12730.39|12730.39|12740.32|12740.32|12715.01|12715.01|0
1582016100000|2020-02-18 08:55:00|12731.24|12731.24|12738.36|12738.36|12745.83|12745.83|12730.39|12730.39|0
1582016400000|2020-02-18 09:00:00|12740.11|12740.11|12718.41|12718.41|12748.93|12748.93|12718.41|12718.41|0
1582016700000|2020-02-18 09:05:00|12717.53|12717.53|12713.75|12713.75|12719.89|12719.89|12712.55|12712.55|0
1582017000000|2020-02-18 09:10:00|12712.9|12712.9|12695.35|12695.35|12713.75|12713.75|12695.35|12695.35|0
1582017300000|2020-02-18 09:15:00|12697.11|12697.11|12687.73|12687.73|12697.11|12697.11|12685.32|12685.32|0
1582017600000|2020-02-18 09:20:00|12690.13|12690.13|12696.99|12696.99|12701.02|12701.02|12690.13|12690.13|0
1582017900000|2020-02-18 09:25:00|12699.4|12699.4|12690.38|12690.38|12700.25|12700.25|12690.38|12690.38|0
1582018200000|2020-02-18 09:30:00|12690.74|12690.74|12697.22|12697.22|12697.96|12697.96|12690.74|12690.74|0
1582018500000|2020-02-18 09:35:00|12696.34|12696.34|12684.74|12684.74|12697.15|12697.15|12683.01|12683.01|0
1582018800000|2020-02-18 09:40:00|12683.86|12683.86|12701.32|12701.32|12705.63|12705.63|12683.39|12683.39|0
1582019100000|2020-02-18 09:45:00|12699.62|12699.62|12692.74|12692.74|12699.62|12699.62|12691.89|12691.89|0
1582019400000|2020-02-18 09:50:00|12691.04|12691.04|12699.96|12699.96|12700.81|12700.81|12690.2|12690.2|0
1582019700000|2020-02-18 09:55:00|12698.82|12698.82|12706.76|12706.76|12706.76|12706.76|12698.82|12698.82|0
1582020000000|2020-02-18 10:00:00|12705.06|12705.06|12694.02|12694.02|12705.06|12705.06|12690.19|12690.19|0
1582020300000|2020-02-18 10:05:00|12694.87|12694.87|12698.21|12698.21|12704.02|12704.02|12694.87|12694.87|0
1582020600000|2020-02-18 10:10:00|12699.06|12699.06|12701.43|12701.43|12707.99|12707.99|12699.06|12699.06|0
1582020900000|2020-02-18 10:15:00|12700.58|12700.58|12716.57|12716.57|12717.42|12717.42|12700.58|12700.58|0
1582021200000|2020-02-18 10:20:00|12718.97|12718.97|12720.91|12720.91|12727.03|12727.03|12715.72|12715.72|0
1582021500000|2020-02-18 10:25:00|12721.75|12721.75|12723.52|12723.52|12725.22|12725.22|12719.11|12719.11|0
1582021800000|2020-02-18 10:30:00|12721.81|12721.81|12730.74|12730.74|12739.74|12739.74|12721.81|12721.81|0
1582022100000|2020-02-18 10:35:00|12730.71|12730.71|12734.77|12734.77|12737.38|12737.38|12726.17|12726.17|0
1582022400000|2020-02-18 10:40:00|12736.47|12736.47|12740.19|12740.19|12740.19|12740.19|12735.1|12735.1|0
1582022700000|2020-02-18 10:45:00|12741.89|12741.89|12729.9|12729.9|12741.89|12741.89|12728.58|12728.58|0
1582023000000|2020-02-18 10:50:00|12727.49|12727.49|12734.91|12734.91|12734.91|12734.91|12724.09|12724.09|0
1582023300000|2020-02-18 10:55:00|12733.87|12733.87|12736.82|12736.82|12741.32|12741.32|12733.87|12733.87|0
1582023600000|2020-02-18 11:00:00|12736.25|12736.25|12730.88|12730.88|12737.67|12737.67|12730.03|12730.03|0
1582023900000|2020-02-18 11:05:00|12730.03|12730.03|12722.8|12722.8|12730.03|12730.03|12722.53|12722.53|0
1582024200000|2020-02-18 11:10:00|12721.66|12721.66|12723.12|12723.12|12726.55|12726.55|12721.66|12721.66|0
1582024500000|2020-02-18 11:15:00|12721.36|12721.36|12715.5|12715.5|12721.36|12721.36|12711.75|12711.75|0
1582024800000|2020-02-18 11:20:00|12714.65|12714.65|12715.86|12715.86|12718.89|12718.89|12714.65|12714.65|0
1582025100000|2020-02-18 11:25:00|12716.71|12716.71|12725.94|12725.94|12725.94|12725.94|12716.71|12716.71|0
1582025400000|2020-02-18 11:30:00|12726.79|12726.79|12723.43|12723.43|12731.24|12731.24|12722.39|12722.39|0
1582025700000|2020-02-18 11:35:00|12722.2|12722.2|12717.21|12717.21|12722.2|12722.2|12716.36|12716.36|0
1582026000000|2020-02-18 11:40:00|12715.98|12715.98|12702.44|12702.44|12715.98|12715.98|12702.44|12702.44|0
1582026300000|2020-02-18 11:45:00|12697.63|12697.63|12691.42|12691.42|12697.63|12697.63|12691.42|12691.42|0
1582026600000|2020-02-18 11:50:00|12692.56|12692.56|12688.76|12688.76|12693.08|12693.08|12679.94|12679.94|0
1582026900000|2020-02-18 11:55:00|12687.53|12687.53|12686.49|12686.49|12687.53|12687.53|12678.42|12678.42|0
1582027200000|2020-02-18 12:00:00|12685.61|12685.61|12698.6|12698.6|12701.01|12701.01|12680.74|12680.74|0
1582027500000|2020-02-18 12:05:00|12697.75|12697.75|12687.49|12687.49|12697.75|12697.75|12687.49|12687.49|0
1582027800000|2020-02-18 12:10:00|12688.34|12688.34|12686.15|12686.15|12688.34|12688.34|12685.48|12685.48|0
1582028100000|2020-02-18 12:15:00|12683.74|12683.74|12677.72|12677.72|12683.74|12683.74|12677.23|12677.23|0
1582028400000|2020-02-18 12:20:00|12678.57|12678.57|12679.23|12679.23|12681.64|12681.64|12678.57|12678.57|0
1582028700000|2020-02-18 12:25:00|12678.62|12678.62|12692.81|12692.81|12694.51|12694.51|12678.62|12678.62|0
1582029000000|2020-02-18 12:30:00|12691.12|12691.12|12694.23|12694.23|12695.93|12695.93|12691.12|12691.12|0
1582029300000|2020-02-18 12:35:00|12695.08|12695.08|12693.25|12693.25|12695.93|12695.93|12690.98|12690.98|0
1582029600000|2020-02-18 12:40:00|12693.97|12693.97|12698.04|12698.04|12699|12699|12693.97|12693.97|0
1582029900000|2020-02-18 12:45:00|12696.35|12696.35|12694.05|12694.05|12698.17|12698.17|12691.6|12691.6|0
1582030200000|2020-02-18 12:50:00|12692.92|12692.92|12685.69|12685.69|12692.92|12692.92|12685.69|12685.69|0
1582030500000|2020-02-18 12:55:00|12684.84|12684.84|12686.75|12686.75|12689.16|12689.16|12684.84|12684.84|0
1582030800000|2020-02-18 13:00:00|12685.61|12685.61|12683.72|12683.72|12685.61|12685.61|12683.72|12683.72|0
1582031100000|2020-02-18 13:05:00|12682.58|12682.58|12684.53|12684.53|12684.53|12684.53|12681.4|12681.4|0
1582031400000|2020-02-18 13:10:00|12685.38|12685.38|12686.59|12686.59|12687.67|12687.67|12685.38|12685.38|0
1582031700000|2020-02-18 13:15:00|12685.74|12685.74|12684.88|12684.88|12686.26|12686.26|12682.48|12682.48|0
1582032000000|2020-02-18 13:20:00|12684|12684|12682.97|12682.97|12686.3|12686.3|12682.97|12682.97|0
1582032300000|2020-02-18 13:25:00|12682.12|12682.12|12676.72|12676.72|12682.97|12682.97|12675.87|12675.87|0
1582032600000|2020-02-18 13:30:00|12671.91|12671.91|12668.83|12668.83|12673.64|12673.64|12668.83|12668.83|0
1582032900000|2020-02-18 13:35:00|12668.11|12668.11|12684.95|12684.95|12685.79|12685.79|12667.4|12667.4|0
1582033200000|2020-02-18 13:40:00|12684.1|12684.1|12682.45|12682.45|12685.94|12685.94|12681.58|12681.58|0
1582033500000|2020-02-18 13:45:00|12682.81|12682.81|12684.92|12684.92|12685.28|12685.28|12680.37|12680.37|0
1582033800000|2020-02-18 13:50:00|12685.49|12685.49|12695.81|12695.81|12695.81|12695.81|12685.49|12685.49|0
1582034100000|2020-02-18 13:55:00|12697.37|12697.37|12692.54|12692.54|12700.96|12700.96|12691.69|12691.69|0
1582034400000|2020-02-18 14:00:00|12693.42|12693.42|12693.33|12693.33|12698.31|12698.31|12692.9|12692.9|0
1582034700000|2020-02-18 14:05:00|12692.48|12692.48|12707.36|12707.36|12707.36|12707.36|12692.48|12692.48|0
1582035000000|2020-02-18 14:10:00|12709.11|12709.11|12713.82|12713.82|12713.82|12713.82|12705.86|12705.86|0
1582035300000|2020-02-18 14:15:00|12712.97|12712.97|12704.38|12704.38|12713.82|12713.82|12704.38|12704.38|0
1582035600000|2020-02-18 14:20:00|12705.23|12705.23|12705.81|12705.81|12708.22|12708.22|12701.71|12701.71|0
1582035900000|2020-02-18 14:25:00|12706.66|12706.66|12698.92|12698.92|12707.18|12707.18|12698.92|12698.92|0
1582036200000|2020-02-18 14:30:00|12702.31|12702.31|12708.32|12708.32|12711.75|12711.75|12698.92|12698.92|0
1582036500000|2020-02-18 14:35:00|12709.17|12709.17|12705.88|12705.88|12718.94|12718.94|12703.02|12703.02|0
1582036800000|2020-02-18 14:40:00|12707.02|12707.02|12713.32|12713.32|12713.32|12713.32|12706.84|12706.84|0
1582037100000|2020-02-18 14:45:00|12714.2|12714.2|12715.58|12715.58|12718.87|12718.87|12712.33|12712.33|0
1582037400000|2020-02-18 14:50:00|12716.46|12716.46|12720.07|12720.07|12721.77|12721.77|12706.7|12706.7|0
1582037700000|2020-02-18 14:55:00|12720.92|12720.92|12724.46|12724.46|12726.66|12726.66|12720.92|12720.92|0
1582038000000|2020-02-18 15:00:00|12722.06|12722.06|12715.64|12715.64|12722.06|12722.06|12713.43|12713.43|0
1582038300000|2020-02-18 15:05:00|12714.79|12714.79|12721.18|12721.18|12722.03|12722.03|12710.95|12710.95|0
1582038600000|2020-02-18 15:10:00|12720.61|12720.61|12715.72|12715.72|12723.29|12723.29|12715.72|12715.72|0
1582038900000|2020-02-18 15:15:00|12714.87|12714.87|12719.64|12719.64|12719.64|12719.64|12711.61|12711.61|0
1582039200000|2020-02-18 15:20:00|12720.21|12720.21|12718.98|12718.98|12724.24|12724.24|12718.98|12718.98|0
1582039500000|2020-02-18 15:25:00|12718.13|12718.13|12694.45|12694.45|12720.54|12720.54|12694.45|12694.45|0
1582039800000|2020-02-18 15:30:00|12696.15|12696.15|12704.76|12704.76|12705.61|12705.61|12696.15|12696.15|0
1582040100000|2020-02-18 15:35:00|12707.16|12707.16|12705.48|12705.48|12708.15|12708.15|12704.75|12704.75|0
1582040400000|2020-02-18 15:40:00|12704.63|12704.63|12712.1|12712.1|12712.1|12712.1|12703.75|12703.75|0
1582040700000|2020-02-18 15:45:00|12712.98|12712.98|12726.45|12726.45|12726.81|12726.81|12712.98|12712.98|0
1582041000000|2020-02-18 15:50:00|12724.75|12724.75|12723.71|12723.71|12725.77|12725.77|12722.35|12722.35|0
1582041300000|2020-02-18 15:55:00|12723.14|12723.14|12719.01|12719.01|12723.14|12723.14|12717.87|12717.87|0
1582041600000|2020-02-18 16:00:00|12719.86|12719.86|12718.72|12718.72|12719.86|12719.86|12717.58|12717.58|0
1582041900000|2020-02-18 16:05:00|12717.87|12717.87|12712.74|12712.74|12717.87|12717.87|12711.65|12711.65|0
1582042200000|2020-02-18 16:10:00|12713.1|12713.1|12708.3|12708.3|12713.1|12713.1|12706.6|12706.6|0
1582042500000|2020-02-18 16:15:00|12707.42|12707.42|12704.06|12704.06|12707.56|12707.56|12704.06|12704.06|0
1582042800000|2020-02-18 16:20:00|12703.02|12703.02|12699.82|12699.82|12704.4|12704.4|12699.82|12699.82|0
1582043100000|2020-02-18 16:25:00|12699.2|12699.2|12684.23|12684.23|12699.2|12699.2|12684.23|12684.23|0
1582100100000|2020-02-19 08:15:00|12733|12733|12731.78|12731.78|12740.22|12740.22|12727.28|12727.28|0
1582100400000|2020-02-19 08:20:00|12732.63|12732.63|12734.57|12734.57|12743.34|12743.34|12722.39|12722.39|0
1582100700000|2020-02-19 08:25:00|12732.82|12732.82|12724.33|12724.33|12740.98|12740.98|12724.33|12724.33|0
1582101000000|2020-02-19 08:30:00|12726.03|12726.03|12755.08|12755.08|12756.78|12756.78|12726.03|12726.03|0
1582101300000|2020-02-19 08:35:00|12756.78|12756.78|12769.37|12769.37|12770.08|12770.08|12756.78|12756.78|0
1582101600000|2020-02-19 08:40:00|12767.67|12767.67|12768.37|12768.37|12770.07|12770.07|12745.29|12745.29|0
1582101900000|2020-02-19 08:45:00|12767.49|12767.49|12766.2|12766.2|12768.58|12768.58|12763.77|12763.77|0
1582102200000|2020-02-19 08:50:00|12768.61|12768.61|12779.92|12779.92|12781.93|12781.93|12768.61|12768.61|0
1582102500000|2020-02-19 08:55:00|12777.46|12777.46|12779|12779|12780.79|12780.79|12777.46|12777.46|0
1582102800000|2020-02-19 09:00:00|12779.61|12779.61|12776.12|12776.12|12790.61|12790.61|12776.12|12776.12|0
1582103100000|2020-02-19 09:05:00|12775.27|12775.27|12758.15|12758.15|12775.27|12775.27|12758.15|12758.15|0
1582103400000|2020-02-19 09:10:00|12756.45|12756.45|12767.13|12767.13|12767.13|12767.13|12755.61|12755.61|0
1582103700000|2020-02-19 09:15:00|12764.72|12764.72|12771.37|12771.37|12771.37|12771.37|12762.32|12762.32|0
1582104000000|2020-02-19 09:20:00|12768.96|12768.96|12770.83|12770.83|12773.99|12773.99|12768.96|12768.96|0
1582104300000|2020-02-19 09:25:00|12772.53|12772.53|12764.47|12764.47|12773.61|12773.61|12764.47|12764.47|0
1582104600000|2020-02-19 09:30:00|12763.26|12763.26|12746.42|12746.42|12763.26|12763.26|12746.42|12746.42|0
1582104900000|2020-02-19 09:35:00|12747.27|12747.27|12727.14|12727.14|12747.27|12747.27|12726.57|12726.57|0
1582105200000|2020-02-19 09:40:00|12726.29|12726.29|12716.23|12716.23|12726.29|12726.29|12716.23|12716.23|0
1582105500000|2020-02-19 09:45:00|12718.64|12718.64|12728.08|12728.08|12728.08|12728.08|12712.24|12712.24|0
1582105800000|2020-02-19 09:50:00|12725.67|12725.67|12724.91|12724.91|12728.47|12728.47|12724.91|12724.91|0
1582106100000|2020-02-19 09:55:00|12725.79|12725.79|12721.61|12721.61|12726.64|12726.64|12721.61|12721.61|0
1582106400000|2020-02-19 10:00:00|12719.85|12719.85|12722.19|12722.19|12723.36|12723.36|12719.26|12719.26|0
1582106700000|2020-02-19 10:05:00|12723.03|12723.03|12720.03|12720.03|12724.83|12724.83|12718.53|12718.53|0
1582107000000|2020-02-19 10:10:00|12719.18|12719.18|12717.05|12717.05|12720.61|12720.61|12717.05|12717.05|0
1582107300000|2020-02-19 10:15:00|12716.2|12716.2|12725.02|12725.02|12725.02|12725.02|12716.2|12716.2|0
1582107600000|2020-02-19 10:20:00|12724.14|12724.14|12722.88|12722.88|12724.14|12724.14|12721.18|12721.18|0
1582107900000|2020-02-19 10:25:00|12724.02|12724.02|12734.05|12734.05|12735.19|12735.19|12723.45|12723.45|0
1582108200000|2020-02-19 10:30:00|12733.48|12733.48|12745.47|12745.47|12745.47|12745.47|12732.91|12732.91|0
1582108500000|2020-02-19 10:35:00|12746.09|12746.09|12748|12748|12748|12748|12741.83|12741.83|0
1582108800000|2020-02-19 10:40:00|12749.71|12749.71|12747.04|12747.04|12750.59|12750.59|12746.42|12746.42|0
1582109100000|2020-02-19 10:45:00|12746.42|12746.42|12745.12|12745.12|12746.83|12746.83|12739.34|12739.34|0
1582109400000|2020-02-19 10:50:00|12746.26|12746.26|12749.02|12749.02|12749.02|12749.02|12745.12|12745.12|0
1582109700000|2020-02-19 10:55:00|12748.17|12748.17|12743.14|12743.14|12748.17|12748.17|12738.65|12738.65|0
1582110000000|2020-02-19 11:00:00|12742.29|12742.29|12738.92|12738.92|12743.17|12743.17|12734.68|12734.68|0
1582110300000|2020-02-19 11:05:00|12739.8|12739.8|12726.51|12726.51|12740.99|12740.99|12726.51|12726.51|0
1582110600000|2020-02-19 11:10:00|12727.65|12727.65|12733.38|12733.38|12733.72|12733.72|12726.42|12726.42|0
1582110900000|2020-02-19 11:15:00|12735.66|12735.66|12726.48|12726.48|12736.54|12736.54|12726.48|12726.48|0
1582111200000|2020-02-19 11:20:00|12721.66|12721.66|12721.62|12721.62|12722.54|12722.54|12720.25|12720.25|0
1582111500000|2020-02-19 11:25:00|12726.44|12726.44|12734.64|12734.64|12734.64|12734.64|12722.89|12722.89|0
1582111800000|2020-02-19 11:30:00|12729.83|12729.83|12719.07|12719.07|12732.24|12732.24|12719.07|12719.07|0
1582112100000|2020-02-19 11:35:00|12718.23|12718.23|12723.93|12723.93|12736.23|12736.23|12714.83|12714.83|0
1582112400000|2020-02-19 11:40:00|12725.64|12725.64|12725.64|12725.64|12725.64|12725.64|12725.64|12725.64|0
1582112700000|2020-02-19 11:45:00|12726.25|12726.25|12719.36|12719.36|12726.25|12726.25|12717.39|12717.39|0
1582113000000|2020-02-19 11:50:00|12720.21|12720.21|12710.08|12710.08|12722.11|12722.11|12710.08|12710.08|0
1582113300000|2020-02-19 11:55:00|12714.89|12714.89|12715.68|12715.68|12720.18|12720.18|12714.11|12714.11|0
1582113600000|2020-02-19 12:00:00|12719.3|12719.3|12727.1|12727.1|12728.8|12728.8|12706.01|12706.01|0
1582113900000|2020-02-19 12:05:00|12728.33|12728.33|12719.47|12719.47|12728.94|12728.94|12718.9|12718.9|0
1582114200000|2020-02-19 12:10:00|12720.32|12720.32|12723.91|12723.91|12724.76|12724.76|12717.91|12717.91|0
1582114500000|2020-02-19 12:15:00|12725.62|12725.62|12727.93|12727.93|12728.5|12728.5|12725.25|12725.25|0
1582114800000|2020-02-19 12:20:00|12727.36|12727.36|12720.63|12720.63|12727.36|12727.36|12718.94|12718.94|0
1582115100000|2020-02-19 12:25:00|12719.78|12719.78|12717.68|12717.68|12719.78|12719.78|12716.83|12716.83|0
1582115400000|2020-02-19 12:30:00|12716.8|12716.8|12720.7|12720.7|12720.7|12720.7|12716.8|12716.8|0
1582115700000|2020-02-19 12:35:00|12721.58|12721.58|12729.2|12729.2|12729.78|12729.78|12721.58|12721.58|0
1582116000000|2020-02-19 12:40:00|12731.61|12731.61|12729.65|12729.65|12731.61|12731.61|12729.06|12729.06|0
1582116300000|2020-02-19 12:45:00|12730.49|12730.49|12736.2|12736.2|12736.2|12736.2|12730.49|12730.49|0
1582116600000|2020-02-19 12:50:00|12733.79|12733.79|12734.95|12734.95|12734.95|12734.95|12732.09|12732.09|0
1582116900000|2020-02-19 12:55:00|12734.1|12734.1|12744.86|12744.86|12744.86|12744.86|12733.25|12733.25|0
1582117200000|2020-02-19 13:00:00|12745.47|12745.47|12744.35|12744.35|12746.04|12746.04|12744.35|12744.35|0
1582117500000|2020-02-19 13:05:00|12742.65|12742.65|12743.26|12743.26|12743.26|12743.26|12741.77|12741.77|0
1582117800000|2020-02-19 13:10:00|12742.41|12742.41|12740.6|12740.6|12744.14|12744.14|12740.6|12740.6|0
1582118100000|2020-02-19 13:15:00|12740.03|12740.03|12739.95|12739.95|12744.76|12744.76|12739.95|12739.95|0
1582118400000|2020-02-19 13:20:00|12737.54|12737.54|12742.07|12742.07|12744.33|12744.33|12737.5|12737.5|0
1582118700000|2020-02-19 13:25:00|12740.31|12740.31|12740.12|12740.12|12742.19|12742.19|12740.12|12740.12|0
1582119000000|2020-02-19 13:30:00|12741.83|12741.83|12743.6|12743.6|12748.37|12748.37|12741.83|12741.83|0
1582119300000|2020-02-19 13:35:00|12744.74|12744.74|12748.01|12748.01|12755.29|12755.29|12744.17|12744.17|0
1582119600000|2020-02-19 13:40:00|12749.24|12749.24|12745.14|12745.14|12749.24|12749.24|12745.14|12745.14|0
1582119900000|2020-02-19 13:45:00|12745.98|12745.98|12752.49|12752.49|12752.49|12752.49|12745.98|12745.98|0
1582120200000|2020-02-19 13:50:00|12753.11|12753.11|12759.71|12759.71|12759.81|12759.81|12753.11|12753.11|0
1582120500000|2020-02-19 13:55:00|12758.83|12758.83|12749.22|12749.22|12758.83|12758.83|12748.08|12748.08|0
1582120800000|2020-02-19 14:00:00|12750.07|12750.07|12755.6|12755.6|12755.6|12755.6|12750.07|12750.07|0
1582121100000|2020-02-19 14:05:00|12758.19|12758.19|12758.28|12758.28|12758.88|12758.88|12756.78|12756.78|0
1582121400000|2020-02-19 14:10:00|12759.42|12759.42|12761.07|12761.07|12761.07|12761.07|12757.71|12757.71|0
1582121700000|2020-02-19 14:15:00|12761.95|12761.95|12773.86|12773.86|12776.27|12776.27|12761.95|12761.95|0
1582122000000|2020-02-19 14:20:00|12772.63|12772.63|12766.32|12766.32|12772.63|12772.63|12765.24|12765.24|0
1582122300000|2020-02-19 14:25:00|12765.47|12765.47|12769.87|12769.87|12770.64|12770.64|12765.47|12765.47|0
1582122600000|2020-02-19 14:30:00|12771.01|12771.01|12772.78|12772.78|12778.05|12778.05|12763.06|12763.06|0
1582122900000|2020-02-19 14:35:00|12773.92|12773.92|12776.94|12776.94|12781.67|12781.67|12773.92|12773.92|0
1582123200000|2020-02-19 14:40:00|12777.79|12777.79|12778.14|12778.14|12784.34|12784.34|12777.22|12777.22|0
1582123500000|2020-02-19 14:45:00|12777.26|12777.26|12775.42|12775.42|12778.14|12778.14|12774.01|12774.01|0
1582123800000|2020-02-19 14:50:00|12776.27|12776.27|12789.6|12789.6|12791.3|12791.3|12775.42|12775.42|0
1582124100000|2020-02-19 14:55:00|12788.75|12788.75|12773.72|12773.72|12789.89|12789.89|12773.72|12773.72|0
1582124400000|2020-02-19 15:00:00|12774.57|12774.57|12772.29|12772.29|12774.57|12774.57|12768.19|12768.19|0
1582124700000|2020-02-19 15:05:00|12769.89|12769.89|12767.5|12767.5|12770.34|12770.34|12761.37|12761.37|0
1582125000000|2020-02-19 15:10:00|12766.93|12766.93|12766.06|12766.06|12772.36|12772.36|12763.16|12763.16|0
1582125300000|2020-02-19 15:15:00|12765.54|12765.54|12759.28|12759.28|12767.24|12767.24|12759.28|12759.28|0
1582125600000|2020-02-19 15:20:00|12760.16|12760.16|12766.74|12766.74|12768.16|12768.16|12760.16|12760.16|0
1582125900000|2020-02-19 15:25:00|12766.17|12766.17|12765.29|12765.29|12766.17|12766.17|12765.29|12765.29|0
1582126200000|2020-02-19 15:30:00|12764.68|12764.68|12764.22|12764.22|12765.29|12765.29|12757.32|12757.32|0
1582126500000|2020-02-19 15:35:00|12763.37|12763.37|12759.8|12759.8|12767.06|12767.06|12759.8|12759.8|0
1582126800000|2020-02-19 15:40:00|12760.65|12760.65|12760.33|12760.33|12763.34|12763.34|12759.82|12759.82|0
1582127100000|2020-02-19 15:45:00|12759.76|12759.76|12777.96|12777.96|12777.96|12777.96|12759.19|12759.19|0
1582127400000|2020-02-19 15:50:00|12775.55|12775.55|12783.03|12783.03|12783.75|12783.75|12775.55|12775.55|0
1582127700000|2020-02-19 15:55:00|12782.67|12782.67|12795.18|12795.18|12795.6|12795.6|12782.67|12782.67|0
1582128000000|2020-02-19 16:00:00|12795.75|12795.75|12809.5|12809.5|12809.5|12809.5|12792.4|12792.4|0
1582128300000|2020-02-19 16:05:00|12808.62|12808.62|12800.32|12800.32|12809.19|12809.19|12800.32|12800.32|0
1582128600000|2020-02-19 16:10:00|12800.89|12800.89|12801.68|12801.68|12806.72|12806.72|12799.95|12799.95|0
1582128900000|2020-02-19 16:15:00|12801.11|12801.11|12804.22|12804.22|12805.1|12805.1|12797.44|12797.44|0
1582129200000|2020-02-19 16:20:00|12801.81|12801.81|12807.67|12807.67|12807.67|12807.67|12800.93|12800.93|0
1582129500000|2020-02-19 16:25:00|12806.83|12806.83|12806.5|12806.5|12813.53|12813.53|12803.18|12803.18|0
1582186500000|2020-02-20 08:15:00|12933.09|12933.09|12951.06|12951.06|12951.06|12951.06|12933.09|12933.09|0
1582186800000|2020-02-20 08:20:00|12950.18|12950.18|12939.46|12939.46|12950.18|12950.18|12933.37|12933.37|0
1582187100000|2020-02-20 08:25:00|12938.58|12938.58|12933.99|12933.99|12939.46|12939.46|12929.71|12929.71|0
1582187400000|2020-02-20 08:30:00|12936.54|12936.54|12947.92|12947.92|12951.38|12951.38|12936.54|12936.54|0
1582187700000|2020-02-20 08:35:00|12945.65|12945.65|12966.29|12966.29|12966.29|12966.29|12945.65|12945.65|0
1582188000000|2020-02-20 08:40:00|12963.74|12963.74|12976.1|12976.1|12976.1|12976.1|12960.8|12960.8|0
1582188300000|2020-02-20 08:45:00|12978.51|12978.51|12976.44|12976.44|12986.81|12986.81|12976.44|12976.44|0
1582188600000|2020-02-20 08:50:00|12978.14|12978.14|12985.56|12985.56|12986.79|12986.79|12976.13|12976.13|0
1582188900000|2020-02-20 08:55:00|12987.26|12987.26|12957.24|12957.24|12988.96|12988.96|12956.41|12956.41|0
1582189200000|2020-02-20 09:00:00|12958.38|12958.38|12946.54|12946.54|12958.93|12958.93|12946.54|12946.54|0
1582189500000|2020-02-20 09:05:00|12945.67|12945.67|12935.99|12935.99|12945.67|12945.67|12925.56|12925.56|0
1582189800000|2020-02-20 09:10:00|12936.84|12936.84|12959.14|12959.14|12959.43|12959.43|12936.84|12936.84|0
1582190100000|2020-02-20 09:15:00|12958|12958|12968.58|12968.58|12968.58|12968.58|12954.71|12954.71|0
1582190400000|2020-02-20 09:20:00|12969.43|12969.43|12946.68|12946.68|12971.16|12971.16|12945.12|12945.12|0
1582190700000|2020-02-20 09:25:00|12945.81|12945.81|12943.91|12943.91|12950.69|12950.69|12940.2|12940.2|0
1582191000000|2020-02-20 09:30:00|12943.35|12943.35|12948.12|12948.12|12949.65|12949.65|12938.01|12938.01|0
1582191300000|2020-02-20 09:35:00|12949.26|12949.26|12967.97|12967.97|12969.72|12969.72|12949.26|12949.26|0
1582191600000|2020-02-20 09:40:00|12969.19|12969.19|12968.35|12968.35|12978.56|12978.56|12968.35|12968.35|0
1582191900000|2020-02-20 09:45:00|12968.92|12968.92|12972.96|12972.96|12983.48|12983.48|12968.92|12968.92|0
1582192200000|2020-02-20 09:50:00|12975.51|12975.51|12980.16|12980.16|12990.61|12990.61|12975.51|12975.51|0
1582192500000|2020-02-20 09:55:00|12981.01|12981.01|12981.28|12981.28|12983.44|12983.44|12977.83|12977.83|0
1582192800000|2020-02-20 10:00:00|12979.53|12979.53|12973.93|12973.93|12985.19|12985.19|12972.03|12972.03|0
1582193100000|2020-02-20 10:05:00|12973.08|12973.08|12971.25|12971.25|12973.08|12973.08|12966.43|12966.43|0
1582193400000|2020-02-20 10:10:00|12970.4|12970.4|12971.79|12971.79|12980.88|12980.88|12970.4|12970.4|0
1582193700000|2020-02-20 10:15:00|12970.94|12970.94|12969.8|12969.8|12971.76|12971.76|12968.6|12968.6|0
1582194000000|2020-02-20 10:20:00|12968.92|12968.92|12966.84|12966.84|12969.74|12969.74|12963.92|12963.92|0
1582194300000|2020-02-20 10:25:00|12967.72|12967.72|12982.78|12982.78|12984.47|12984.47|12967.72|12967.72|0
1582194600000|2020-02-20 10:30:00|12982.16|12982.16|12982.2|12982.2|12987.18|12987.18|12981.06|12981.06|0
1582194900000|2020-02-20 10:35:00|12984.6|12984.6|12990.07|12990.07|12998.33|12998.33|12984.6|12984.6|0
1582195200000|2020-02-20 10:40:00|12988.27|12988.27|12991.35|12991.35|12991.35|12991.35|12984.52|12984.52|0
1582195500000|2020-02-20 10:45:00|12986.54|12986.54|12985.41|12985.41|12988.03|12988.03|12983.96|12983.96|0
1582195800000|2020-02-20 10:50:00|12982.43|12982.43|12999.78|12999.78|13009.07|13009.07|12982.43|12982.43|0
1582196100000|2020-02-20 10:55:00|12998.94|12998.94|13001.48|13001.48|13001.48|13001.48|12997.21|12997.21|0
1582196400000|2020-02-20 11:00:00|13002.05|13002.05|12999.83|12999.83|13002.05|13002.05|12994.35|12994.35|0
1582196700000|2020-02-20 11:05:00|13000.4|13000.4|13004.56|13004.56|13011.02|13011.02|12996.29|12996.29|0
1582197000000|2020-02-20 11:10:00|13005.13|13005.13|13010.11|13010.11|13010.11|13010.11|13004.41|13004.41|0
1582197300000|2020-02-20 11:15:00|13010.99|13010.99|13022.75|13022.75|13023.11|13023.11|13010.99|13010.99|0
1582197600000|2020-02-20 11:20:00|13021|13021|13011.49|13011.49|13021|13021|13007.13|13007.13|0
1582197900000|2020-02-20 11:25:00|13016.59|13016.59|13003.8|13003.8|13016.59|13016.59|13003.8|13003.8|0
1582198200000|2020-02-20 11:30:00|13002.95|13002.95|13003.34|13003.34|13003.34|13003.34|13001.81|13001.81|0
1582198500000|2020-02-20 11:35:00|13003.95|13003.95|13001.73|13001.73|13006.01|13006.01|13001.73|13001.73|0
1582198800000|2020-02-20 11:40:00|13001.11|13001.11|13006.9|13006.9|13006.9|13006.9|12999.11|12999.11|0
1582199100000|2020-02-20 11:45:00|13007.52|13007.52|13003.91|13003.91|13009.63|13009.63|13003.91|13003.91|0
1582199400000|2020-02-20 11:50:00|13001.5|13001.5|12994.89|12994.89|13003.2|13003.2|12993.66|12993.66|0
1582199700000|2020-02-20 11:55:00|12995.5|12995.5|12998.79|12998.79|12998.79|12998.79|12990.12|12990.12|0
1582200000000|2020-02-20 12:00:00|12997.94|12997.94|13005.28|13005.28|13005.54|13005.54|12990.72|12990.72|0
1582200300000|2020-02-20 12:05:00|13002.87|13002.87|13019.04|13019.04|13019.04|13019.04|13000.59|13000.59|0
1582200600000|2020-02-20 12:10:00|13018.16|13018.16|13015.58|13015.58|13018.16|13018.16|13009.91|13009.91|0
1582200900000|2020-02-20 12:15:00|13014.7|13014.7|13021.49|13021.49|13021.49|13021.49|13014.7|13014.7|0
1582201200000|2020-02-20 12:20:00|13022.2|13022.2|13020.01|13020.01|13026.3|13026.3|13020.01|13020.01|0
1582201500000|2020-02-20 12:25:00|13020.73|13020.73|13017.83|13017.83|13021.25|13021.25|13017.31|13017.31|0
1582201800000|2020-02-20 12:30:00|13018.55|13018.55|13016.06|13016.06|13020.95|13020.95|13015.27|13015.27|0
1582202100000|2020-02-20 12:35:00|13014.93|13014.93|13014.05|13014.05|13014.93|13014.93|13014.05|13014.05|0
1582202400000|2020-02-20 12:40:00|13013.2|13013.2|13012.35|13012.35|13013.2|13013.2|13010.51|13010.51|0
1582202700000|2020-02-20 12:45:00|13014.81|13014.81|13012.09|13012.09|13019.31|13019.31|13012.09|13012.09|0
1582203000000|2020-02-20 12:50:00|13011.24|13011.24|13003.39|13003.39|13011.24|13011.24|12999.71|12999.71|0
1582203300000|2020-02-20 12:55:00|12998.58|12998.58|12997.77|12997.77|13001.83|13001.83|12997.77|12997.77|0
1582203600000|2020-02-20 13:00:00|12995.36|12995.36|12989.29|12989.29|12995.36|12995.36|12989.29|12989.29|0
1582203900000|2020-02-20 13:05:00|12991.7|12991.7|12988.77|12988.77|12991.96|12991.96|12988.42|12988.42|0
1582204200000|2020-02-20 13:10:00|12986.37|12986.37|12983.77|12983.77|12987.25|12987.25|12982.22|12982.22|0
1582204500000|2020-02-20 13:15:00|12984.62|12984.62|12979.11|12979.11|12985.47|12985.47|12979.11|12979.11|0
1582204800000|2020-02-20 13:20:00|12979.96|12979.96|12987.12|12987.12|12987.12|12987.12|12976.28|12976.28|0
1582205100000|2020-02-20 13:25:00|12988|12988|12976.18|12976.18|12988|12988|12974.48|12974.48|0
1582205400000|2020-02-20 13:30:00|12978.17|12978.17|12986.27|12986.27|12991.17|12991.17|12978.17|12978.17|0
1582205700000|2020-02-20 13:35:00|12985.39|12985.39|12973.63|12973.63|12985.39|12985.39|12972.78|12972.78|0
1582206000000|2020-02-20 13:40:00|12973.06|12973.06|12974.83|12974.83|12979.11|12979.11|12969.93|12969.93|0
1582206300000|2020-02-20 13:45:00|12973.98|12973.98|12974.1|12974.1|12974.1|12974.1|12972.56|12972.56|0
1582206600000|2020-02-20 13:50:00|12975.33|12975.33|12981.13|12981.13|12981.13|12981.13|12973.14|12973.14|0
1582206900000|2020-02-20 13:55:00|12983.54|12983.54|12984.08|12984.08|12990.26|12990.26|12983.54|12983.54|0
1582207200000|2020-02-20 14:00:00|12983.2|12983.2|12979.65|12979.65|12983.81|12983.81|12978.81|12978.81|0
1582207500000|2020-02-20 14:05:00|12978.78|12978.78|12978.5|12978.5|12981.51|12981.51|12975.63|12975.63|0
1582207800000|2020-02-20 14:10:00|12978.85|12978.85|12977.45|12977.45|12978.85|12978.85|12976.31|12976.31|0
1582208100000|2020-02-20 14:15:00|12978.02|12978.02|12990.28|12990.28|12990.28|12990.28|12977.75|12977.75|0
1582208400000|2020-02-20 14:20:00|12991.13|12991.13|12995.84|12995.84|12995.84|12995.84|12988.3|12988.3|0
1582208700000|2020-02-20 14:25:00|12995.12|12995.12|12992.64|12992.64|12998.06|12998.06|12990.97|12990.97|0
1582209000000|2020-02-20 14:30:00|12991.77|12991.77|12989.42|12989.42|12991.77|12991.77|12983.07|12983.07|0
1582209300000|2020-02-20 14:35:00|12990.27|12990.27|12983.66|12983.66|12990.27|12990.27|12982.81|12982.81|0
1582209600000|2020-02-20 14:40:00|12984.01|12984.01|12990.06|12990.06|12990.06|12990.06|12980.59|12980.59|0
1582209900000|2020-02-20 14:45:00|12988.92|12988.92|12986.39|12986.39|12989.8|12989.8|12983.75|12983.75|0
1582210200000|2020-02-20 14:50:00|12987.24|12987.24|13005.58|13005.58|13005.58|13005.58|12987.24|12987.24|0
1582210500000|2020-02-20 14:55:00|13006.43|13006.43|13012.13|13012.13|13012.13|13012.13|13004.5|13004.5|0
1582210800000|2020-02-20 15:00:00|13012.48|13012.48|13027.68|13027.68|13027.68|13027.68|13012.48|13012.48|0
1582211100000|2020-02-20 15:05:00|13028.53|13028.53|13034.48|13034.48|13038.78|13038.78|13028.53|13028.53|0
1582211400000|2020-02-20 15:10:00|13033.63|13033.63|13043.41|13043.41|13044.96|13044.96|13033.06|13033.06|0
1582211700000|2020-02-20 15:15:00|13044.26|13044.26|13041.79|13041.79|13045.73|13045.73|13040.65|13040.65|0
1582212000000|2020-02-20 15:20:00|13043.5|13043.5|13035.14|13035.14|13046.3|13046.3|13034.51|13034.51|0
1582212300000|2020-02-20 15:25:00|13030.32|13030.32|13033.6|13033.6|13038.28|13038.28|13030.32|13030.32|0
1582212600000|2020-02-20 15:30:00|13031.85|13031.85|13036.2|13036.2|13037.23|13037.23|13031|13031|0
1582212900000|2020-02-20 15:35:00|13038.61|13038.61|13038.94|13038.94|13043.95|13043.95|13032.4|13032.4|0
1582213200000|2020-02-20 15:40:00|13038.06|13038.06|13028.29|13028.29|13038.06|13038.06|13026.84|13026.84|0
1582213500000|2020-02-20 15:45:00|13029.17|13029.17|13021.02|13021.02|13036.54|13036.54|13020.17|13020.17|0
1582213800000|2020-02-20 15:50:00|13021.37|13021.37|13013.47|13013.47|13028.75|13028.75|13013.47|13013.47|0
1582214100000|2020-02-20 15:55:00|13014.32|13014.32|13010.35|13010.35|13016.71|13016.71|13010.35|13010.35|0
1582214400000|2020-02-20 16:00:00|13011.23|13011.23|13007.89|13007.89|13015.24|13015.24|13002.84|13002.84|0
1582214700000|2020-02-20 16:05:00|13007.27|13007.27|12988.78|12988.78|13007.99|13007.99|12988.78|12988.78|0
1582215000000|2020-02-20 16:10:00|12989.63|12989.63|12970.62|12970.62|12989.63|12989.63|12970.62|12970.62|0
1582215300000|2020-02-20 16:15:00|12970.05|12970.05|12952.54|12952.54|12970.05|12970.05|12950.09|12950.09|0
1582215600000|2020-02-20 16:20:00|12951.69|12951.69|12956.5|12956.5|12965.09|12965.09|12949.98|12949.98|0
1582215900000|2020-02-20 16:25:00|12955.62|12955.62|12941.4|12941.4|12958.09|12958.09|12940.49|12940.49|0
1582272900000|2020-02-21 08:15:00|12822.8|12822.8|12848.27|12848.27|12848.27|12848.27|12822.8|12822.8|0
1582273200000|2020-02-21 08:20:00|12847.39|12847.39|12838.98|12838.98|12847.39|12847.39|12838.98|12838.98|0
1582273500000|2020-02-21 08:25:00|12839.83|12839.83|12829.65|12829.65|12839.83|12839.83|12827.08|12827.08|0
1582273800000|2020-02-21 08:30:00|12827.95|12827.95|12884.5|12884.5|12891.41|12891.41|12827.95|12827.95|0
1582274100000|2020-02-21 08:35:00|12886.2|12886.2|12902.81|12902.81|12902.81|12902.81|12886.2|12886.2|0
1582274400000|2020-02-21 08:40:00|12907.62|12907.62|12899.52|12899.52|12911.91|12911.91|12891.54|12891.54|0
1582274700000|2020-02-21 08:45:00|12898.68|12898.68|12873.66|12873.66|12901.84|12901.84|12873.66|12873.66|0
1582275000000|2020-02-21 08:50:00|12868.85|12868.85|12847.9|12847.9|12869.69|12869.69|12847.9|12847.9|0
1582275300000|2020-02-21 08:55:00|12847.33|12847.33|12833.88|12833.88|12847.33|12847.33|12828.56|12828.56|0
1582275600000|2020-02-21 09:00:00|12834.73|12834.73|12838.59|12838.59|12851.4|12851.4|12834.73|12834.73|0
1582275900000|2020-02-21 09:05:00|12840.04|12840.04|12837.41|12837.41|12844.79|12844.79|12833.11|12833.11|0
1582276200000|2020-02-21 09:10:00|12838.49|12838.49|12836.09|12836.09|12841.88|12841.88|12832.7|12832.7|0
1582276500000|2020-02-21 09:15:00|12836.94|12836.94|12842.15|12842.15|12844.67|12844.67|12834.62|12834.62|0
1582276800000|2020-02-21 09:20:00|12840.45|12840.45|12845.08|12845.08|12846.58|12846.58|12835.82|12835.82|0
1582277100000|2020-02-21 09:25:00|12849.89|12849.89|12847.59|12847.59|12851.18|12851.18|12846.03|12846.03|0
1582277400000|2020-02-21 09:30:00|12845.18|12845.18|12828.61|12828.61|12845.32|12845.32|12827.73|12827.73|0
1582277700000|2020-02-21 09:35:00|12827.73|12827.73|12822.97|12822.97|12832.77|12832.77|12821.25|12821.25|0
1582278000000|2020-02-21 09:40:00|12827.79|12827.79|12833.48|12833.48|12833.48|12833.48|12827.79|12827.79|0
1582278300000|2020-02-21 09:45:00|12834.36|12834.36|12823.71|12823.71|12839.44|12839.44|12823.71|12823.71|0
1582278600000|2020-02-21 09:50:00|12822.83|12822.83|12812.57|12812.57|12822.83|12822.83|12812.57|12812.57|0
1582278900000|2020-02-21 09:55:00|12813.71|12813.71|12816.07|12816.07|12816.07|12816.07|12811.16|12811.16|0
1582279200000|2020-02-21 10:00:00|12817.8|12817.8|12830.85|12830.85|12836.55|12836.55|12817.8|12817.8|0
1582279500000|2020-02-21 10:05:00|12829.15|12829.15|12820.32|12820.32|12829.15|12829.15|12820.08|12820.08|0
1582279800000|2020-02-21 10:10:00|12821.17|12821.17|12829.21|12829.21|12829.21|12829.21|12821.17|12821.17|0
1582280100000|2020-02-21 10:15:00|12830.09|12830.09|12853.3|12853.3|12857.79|12857.79|12830.09|12830.09|0
1582280400000|2020-02-21 10:20:00|12855.71|12855.71|12871.1|12871.1|12872.37|12872.37|12855.71|12855.71|0
1582280700000|2020-02-21 10:25:00|12871.95|12871.95|12877.04|12877.04|12882.99|12882.99|12871.95|12871.95|0
1582281000000|2020-02-21 10:30:00|12874.5|12874.5|12868.75|12868.75|12876.6|12876.6|12866.12|12866.12|0
1582281300000|2020-02-21 10:35:00|12869.6|12869.6|12869.35|12869.35|12875.26|12875.26|12865.25|12865.25|0
1582281600000|2020-02-21 10:40:00|12871.05|12871.05|12864.39|12864.39|12871.62|12871.62|12864.39|12864.39|0
1582281900000|2020-02-21 10:45:00|12866.08|12866.08|12869.91|12869.91|12876.62|12876.62|12866.08|12866.08|0
1582282200000|2020-02-21 10:50:00|12870.75|12870.75|12889.82|12889.82|12889.82|12889.82|12870.75|12870.75|0
1582282500000|2020-02-21 10:55:00|12888.12|12888.12|12882.81|12882.81|12890.53|12890.53|12881.08|12881.08|0
1582282800000|2020-02-21 11:00:00|12881.93|12881.93|12879.2|12879.2|12885.15|12885.15|12879.2|12879.2|0
1582283100000|2020-02-21 11:05:00|12876.79|12876.79|12857.25|12857.25|12879.2|12879.2|12857.25|12857.25|0
1582283400000|2020-02-21 11:10:00|12862.06|12862.06|12865.31|12865.31|12866.57|12866.57|12861.44|12861.44|0
1582283700000|2020-02-21 11:15:00|12866.19|12866.19|12873.57|12873.57|12875.68|12875.68|12864.16|12864.16|0
1582284000000|2020-02-21 11:20:00|12871.87|12871.87|12874.79|12874.79|12878.18|12878.18|12871.67|12871.67|0
1582284300000|2020-02-21 11:25:00|12874.17|12874.17|12871.55|12871.55|12874.17|12874.17|12869.75|12869.75|0
1582284600000|2020-02-21 11:30:00|12873.24|12873.24|12883.55|12883.55|12887.03|12887.03|12869.26|12869.26|0
1582284900000|2020-02-21 11:35:00|12882.98|12882.98|12871.34|12871.34|12882.98|12882.98|12867.24|12867.24|0
1582285200000|2020-02-21 11:40:00|12870.73|12870.73|12877.18|12877.18|12877.18|12877.18|12870.73|12870.73|0
1582285500000|2020-02-21 11:45:00|12879.58|12879.58|12880.66|12880.66|12882.61|12882.61|12877.17|12877.17|0
1582285800000|2020-02-21 11:50:00|12881.69|12881.69|12870.03|12870.03|12884|12884|12870.03|12870.03|0
1582286100000|2020-02-21 11:55:00|12868.33|12868.33|12858.98|12858.98|12868.33|12868.33|12857.28|12857.28|0
1582286400000|2020-02-21 12:00:00|12855.87|12855.87|12867.75|12867.75|12867.75|12867.75|12853.02|12853.02|0
1582286700000|2020-02-21 12:05:00|12868.6|12868.6|12857.82|12857.82|12871.93|12871.93|12857.82|12857.82|0
1582287000000|2020-02-21 12:10:00|12859.53|12859.53|12854.2|12854.2|12859.53|12859.53|12853.35|12853.35|0
1582287300000|2020-02-21 12:15:00|12855.05|12855.05|12852.08|12852.08|12856.28|12856.28|12852.08|12852.08|0
1582287600000|2020-02-21 12:20:00|12852.92|12852.92|12866.04|12866.04|12867.39|12867.39|12852.92|12852.92|0
1582287900000|2020-02-21 12:25:00|12866.89|12866.89|12871.15|12871.15|12871.15|12871.15|12866.89|12866.89|0
1582288200000|2020-02-21 12:30:00|12870.43|12870.43|12874.94|12874.94|12874.94|12874.94|12869.25|12869.25|0
1582288500000|2020-02-21 12:35:00|12874.09|12874.09|12879.84|12879.84|12881.62|12881.62|12874.09|12874.09|0
1582288800000|2020-02-21 12:40:00|12882.25|12882.25|12883.54|12883.54|12883.54|12883.54|12880.29|12880.29|0
1582289100000|2020-02-21 12:45:00|12882.32|12882.32|12889.38|12889.38|12889.38|12889.38|12878.92|12878.92|0
1582289400000|2020-02-21 12:50:00|12888.24|12888.24|12884.22|12884.22|12888.24|12888.24|12877.14|12877.14|0
1582289700000|2020-02-21 12:55:00|12885.07|12885.07|12882.35|12882.35|12886.71|12886.71|12882.35|12882.35|0
1582290000000|2020-02-21 13:00:00|12884.75|12884.75|12883.39|12883.39|12886.51|12886.51|12881.53|12881.53|0
1582290300000|2020-02-21 13:05:00|12884.24|12884.24|12881|12881|12884.24|12884.24|12881|12881|0
1582290600000|2020-02-21 13:10:00|12883.4|12883.4|12884.23|12884.23|12886.18|12886.18|12882.79|12882.79|0
1582290900000|2020-02-21 13:15:00|12883.35|12883.35|12891.61|12891.61|12895.09|12895.09|12883.35|12883.35|0
1582291200000|2020-02-21 13:20:00|12892.46|12892.46|12894.16|12894.16|12895.01|12895.01|12890.14|12890.14|0
1582291500000|2020-02-21 13:25:00|12896.57|12896.57|12902.73|12902.73|12902.73|12902.73|12896.57|12896.57|0
1582291800000|2020-02-21 13:30:00|12905.13|12905.13|12899.3|12899.3|12907.71|12907.71|12898.45|12898.45|0
1582292100000|2020-02-21 13:35:00|12900.18|12900.18|12901.36|12901.36|12901.36|12901.36|12894.85|12894.85|0
1582292400000|2020-02-21 13:40:00|12902.24|12902.24|12903.64|12903.64|12907.19|12907.19|12902.24|12902.24|0
1582292700000|2020-02-21 13:45:00|12903.28|12903.28|12896.98|12896.98|12904.13|12904.13|12895.53|12895.53|0
1582293000000|2020-02-21 13:50:00|12898.68|12898.68|12899.28|12899.28|12900.95|12900.95|12898.11|12898.11|0
1582293300000|2020-02-21 13:55:00|12900.16|12900.16|12901.05|12901.05|12904.54|12904.54|12897.52|12897.52|0
1582293600000|2020-02-21 14:00:00|12901.93|12901.93|12903.28|12903.28|12903.28|12903.28|12901.52|12901.52|0
1582293900000|2020-02-21 14:05:00|12904|12904|12895.67|12895.67|12904.36|12904.36|12895.67|12895.67|0
1582294200000|2020-02-21 14:10:00|12893.27|12893.27|12877.29|12877.29|12893.27|12893.27|12877.29|12877.29|0
1582294500000|2020-02-21 14:15:00|12876.72|12876.72|12883.82|12883.82|12883.82|12883.82|12876.72|12876.72|0
1582294800000|2020-02-21 14:20:00|12884.39|12884.39|12889.64|12889.64|12892.93|12892.93|12884.08|12884.08|0
1582295100000|2020-02-21 14:25:00|12888.79|12888.79|12883.55|12883.55|12888.79|12888.79|12882.98|12882.98|0
1582295400000|2020-02-21 14:30:00|12882.7|12882.7|12858.2|12858.2|12882.7|12882.7|12856.26|12856.26|0
1582295700000|2020-02-21 14:35:00|12857.35|12857.35|12852.34|12852.34|12863.75|12863.75|12852.34|12852.34|0
1582296000000|2020-02-21 14:40:00|12848.94|12848.94|12839.29|12839.29|12849.82|12849.82|12837.01|12837.01|0
1582296300000|2020-02-21 14:45:00|12836.73|12836.73|12818.21|12818.21|12837.66|12837.66|12816.45|12816.45|0
1582296600000|2020-02-21 14:50:00|12818.57|12818.57|12831.35|12831.35|12839.08|12839.08|12818.57|12818.57|0
1582296900000|2020-02-21 14:55:00|12831.97|12831.97|12830.98|12830.98|12832.82|12832.82|12828.46|12828.46|0
1582297200000|2020-02-21 15:00:00|12830.41|12830.41|12816.71|12816.71|12831.29|12831.29|12813.26|12813.26|0
1582297500000|2020-02-21 15:05:00|12815.83|12815.83|12819.85|12819.85|12824.66|12824.66|12814.85|12814.85|0
1582297800000|2020-02-21 15:10:00|12820.7|12820.7|12809.54|12809.54|12823.11|12823.11|12809.54|12809.54|0
1582298100000|2020-02-21 15:15:00|12810.42|12810.42|12814.7|12814.7|12820.07|12820.07|12808.63|12808.63|0
1582298400000|2020-02-21 15:20:00|12815.58|12815.58|12817.99|12817.99|12820.39|12820.39|12808.5|12808.5|0
1582298700000|2020-02-21 15:25:00|12819.06|12819.06|12806|12806|12820.06|12820.06|12805.15|12805.15|0
1582299000000|2020-02-21 15:30:00|12805.39|12805.39|12791.6|12791.6|12806.79|12806.79|12791.6|12791.6|0
1582299300000|2020-02-21 15:35:00|12788.96|12788.96|12777.18|12777.18|12794.2|12794.2|12776.92|12776.92|0
1582299600000|2020-02-21 15:40:00|12776.33|12776.33|12757.84|12757.84|12776.33|12776.33|12756.08|12756.08|0
1582299900000|2020-02-21 15:45:00|12758.72|12758.72|12773.53|12773.53|12773.53|12773.53|12751.85|12751.85|0
1582300200000|2020-02-21 15:50:00|12774.1|12774.1|12789.05|12789.05|12790.31|12790.31|12772.65|12772.65|0
1582300500000|2020-02-21 15:55:00|12789.9|12789.9|12798.16|12798.16|12806.85|12806.85|12789.9|12789.9|0
1582300800000|2020-02-21 16:00:00|12798.73|12798.73|12805.32|12805.32|12810.15|12810.15|12798.13|12798.13|0
1582301100000|2020-02-21 16:05:00|12805.94|12805.94|12812.29|12812.29|12816.6|12816.6|12805.94|12805.94|0
1582301400000|2020-02-21 16:10:00|12811.93|12811.93|12808.07|12808.07|12813.11|12813.11|12806.73|12806.73|0
1582301700000|2020-02-21 16:15:00|12808.64|12808.64|12810.55|12810.55|12817.3|12817.3|12808.44|12808.44|0
1582302000000|2020-02-21 16:20:00|12811.12|12811.12|12824.93|12824.93|12824.93|12824.93|12810.5|12810.5|0
1582302300000|2020-02-21 16:25:00|12827.34|12827.34|12839.19|12839.19|12839.19|12839.19|12824.57|12824.57|0
1582532100000|2020-02-24 08:15:00|12475.44|12475.44|12468.14|12468.14|12486.12|12486.12|12458.52|12458.52|0
1582532400000|2020-02-24 08:20:00|12464.75|12464.75|12451.08|12451.08|12469.56|12469.56|12451.08|12451.08|0
1582532700000|2020-02-24 08:25:00|12454.5|12454.5|12430.03|12430.03|12454.5|12454.5|12421.96|12421.96|0
1582533000000|2020-02-24 08:30:00|12428.89|12428.89|12417.56|12417.56|12428.89|12428.89|12388.83|12388.83|0
1582533300000|2020-02-24 08:35:00|12415.86|12415.86|12406.54|12406.54|12415.86|12415.86|12403.7|12403.7|0
1582533600000|2020-02-24 08:40:00|12409.11|12409.11|12419.71|12419.71|12422.25|12422.25|12404.47|12404.47|0
1582533900000|2020-02-24 08:45:00|12418.01|12418.01|12438.78|12438.78|12439.47|12439.47|12409.05|12409.05|0
1582534200000|2020-02-24 08:50:00|12439.65|12439.65|12415.97|12415.97|12442.63|12442.63|12411.02|12411.02|0
1582534500000|2020-02-24 08:55:00|12418.52|12418.52|12407.24|12407.24|12424.71|12424.71|12407.24|12407.24|0
1582534800000|2020-02-24 09:00:00|12408.95|12408.95|12378.89|12378.89|12413.08|12413.08|12378.89|12378.89|0
1582535100000|2020-02-24 09:05:00|12379.74|12379.74|12364.51|12364.51|12385.5|12385.5|12363.52|12363.52|0
1582535400000|2020-02-24 09:10:00|12363.94|12363.94|12340.95|12340.95|12368.03|12368.03|12336.49|12336.49|0
1582535700000|2020-02-24 09:15:00|12340.07|12340.07|12338.94|12338.94|12347.05|12347.05|12338.51|12338.51|0
1582536000000|2020-02-24 09:20:00|12337.24|12337.24|12335.66|12335.66|12345.62|12345.62|12333.12|12333.12|0
1582536300000|2020-02-24 09:25:00|12336.51|12336.51|12318.18|12318.18|12336.51|12336.51|12313.04|12313.04|0
1582536600000|2020-02-24 09:30:00|12316.48|12316.48|12306.02|12306.02|12324.95|12324.95|12306.02|12306.02|0
1582536900000|2020-02-24 09:35:00|12305.17|12305.17|12305.67|12305.67|12306.52|12306.52|12297.43|12297.43|0
1582537200000|2020-02-24 09:40:00|12306.03|12306.03|12322.44|12322.44|12322.44|12322.44|12299.76|12299.76|0
1582537500000|2020-02-24 09:45:00|12327.25|12327.25|12339.16|12339.16|12339.44|12339.44|12324.84|12324.84|0
1582537800000|2020-02-24 09:50:00|12338.31|12338.31|12323.41|12323.41|12338.31|12338.31|12323.41|12323.41|0
1582538100000|2020-02-24 09:55:00|12326.92|12326.92|12346.11|12346.11|12346.11|12346.11|12326.92|12326.92|0
1582538400000|2020-02-24 10:00:00|12345.26|12345.26|12348.04|12348.04|12348.04|12348.04|12334.51|12334.51|0
1582538700000|2020-02-24 10:05:00|12348.92|12348.92|12339.74|12339.74|12353.07|12353.07|12337.33|12337.33|0
1582539000000|2020-02-24 10:10:00|12338.89|12338.89|12342.74|12342.74|12348.51|12348.51|12335.63|12335.63|0
1582539300000|2020-02-24 10:15:00|12340.98|12340.98|12344.73|12344.73|12346.4|12346.4|12340.14|12340.14|0
1582539600000|2020-02-24 10:20:00|12339.92|12339.92|12321.98|12321.98|12339.92|12339.92|12318.98|12318.98|0
1582539900000|2020-02-24 10:25:00|12324.39|12324.39|12309.46|12309.46|12324.39|12324.39|12309.46|12309.46|0
1582540200000|2020-02-24 10:30:00|12307.06|12307.06|12284.64|12284.64|12307.06|12307.06|12284.64|12284.64|0
1582540500000|2020-02-24 10:35:00|12283.6|12283.6|12296.34|12296.34|12296.34|12296.34|12277.05|12277.05|0
1582540800000|2020-02-24 10:40:00|12297.48|12297.48|12280.41|12280.41|12297.48|12297.48|12280.41|12280.41|0
1582541100000|2020-02-24 10:45:00|12281.26|12281.26|12269.06|12269.06|12282.1|12282.1|12268.21|12268.21|0
1582541400000|2020-02-24 10:50:00|12264.25|12264.25|12262.4|12262.4|12270.37|12270.37|12258.96|12258.96|0
1582541700000|2020-02-24 10:55:00|12261.55|12261.55|12257.78|12257.78|12261.55|12261.55|12250.04|12250.04|0
1582542000000|2020-02-24 11:00:00|12255.23|12255.23|12248.87|12248.87|12255.23|12255.23|12244.41|12244.41|0
1582542300000|2020-02-24 11:05:00|12249.72|12249.72|12240.19|12240.19|12254.57|12254.57|12237.91|12237.91|0
1582542600000|2020-02-24 11:10:00|12239.62|12239.62|12243.57|12243.57|12246.05|12246.05|12236.45|12236.45|0
1582542900000|2020-02-24 11:15:00|12241.87|12241.87|12236.24|12236.24|12243.95|12243.95|12222.94|12222.94|0
1582543200000|2020-02-24 11:20:00|12235.62|12235.62|12241.17|12241.17|12259.98|12259.98|12235.39|12235.39|0
1582543500000|2020-02-24 11:25:00|12238.76|12238.76|12237.91|12237.91|12240.46|12240.46|12234.78|12234.78|0
1582543800000|2020-02-24 11:30:00|12235.5|12235.5|12239.88|12239.88|12241.86|12241.86|12232.78|12232.78|0
1582544100000|2020-02-24 11:35:00|12241.44|12241.44|12266.86|12266.86|12266.86|12266.86|12240.59|12240.59|0
1582544400000|2020-02-24 11:40:00|12267.71|12267.71|12269.81|12269.81|12281|12281|12267.71|12267.71|0
1582544700000|2020-02-24 11:45:00|12270.69|12270.69|12266.36|12266.36|12271.54|12271.54|12265.51|12265.51|0
1582545000000|2020-02-24 11:50:00|12267.21|12267.21|12279.65|12279.65|12279.65|12279.65|12267.21|12267.21|0
1582545300000|2020-02-24 11:55:00|12280.68|12280.68|12298.61|12298.61|12299.49|12299.49|12280.64|12280.64|0
1582545600000|2020-02-24 12:00:00|12302.01|12302.01|12329.96|12329.96|12330.84|12330.84|12302.01|12302.01|0
1582545900000|2020-02-24 12:05:00|12332.37|12332.37|12337.67|12337.67|12338.58|12338.58|12327.19|12327.19|0
1582546200000|2020-02-24 12:10:00|12340.08|12340.08|12325|12325|12340.08|12340.08|12325|12325|0
1582546500000|2020-02-24 12:15:00|12322.59|12322.59|12315.71|12315.71|12322.59|12322.59|12310.24|12310.24|0
1582546800000|2020-02-24 12:20:00|12315.35|12315.35|12312.83|12312.83|12316.83|12316.83|12311.98|12311.98|0
1582547100000|2020-02-24 12:25:00|12313.4|12313.4|12311.67|12311.67|12314.53|12314.53|12311.67|12311.67|0
1582547400000|2020-02-24 12:30:00|12310.82|12310.82|12295.39|12295.39|12310.82|12310.82|12294.54|12294.54|0
1582547700000|2020-02-24 12:35:00|12296.53|12296.53|12279.87|12279.87|12297.1|12297.1|12279.87|12279.87|0
1582548000000|2020-02-24 12:40:00|12278.99|12278.99|12269.31|12269.31|12278.99|12278.99|12268.69|12268.69|0
1582548300000|2020-02-24 12:45:00|12269.88|12269.88|12273.68|12273.68|12274.52|12274.52|12268.46|12268.46|0
1582548600000|2020-02-24 12:50:00|12271.98|12271.98|12261.44|12261.44|12271.98|12271.98|12261.44|12261.44|0
1582548900000|2020-02-24 12:55:00|12260.59|12260.59|12262.13|12262.13|12262.13|12262.13|12257.62|12257.62|0
1582549200000|2020-02-24 13:00:00|12262.98|12262.98|12275.15|12275.15|12280.25|12280.25|12262.98|12262.98|0
1582549500000|2020-02-24 13:05:00|12274.3|12274.3|12277.52|12277.52|12278.09|12278.09|12273.45|12273.45|0
1582549800000|2020-02-24 13:10:00|12277.88|12277.88|12284.03|12284.03|12284.03|12284.03|12275.84|12275.84|0
1582550100000|2020-02-24 13:15:00|12284.65|12284.65|12283.05|12283.05|12286.98|12286.98|12283.05|12283.05|0
1582550400000|2020-02-24 13:20:00|12280.64|12280.64|12269.33|12269.33|12283.93|12283.93|12269.33|12269.33|0
1582550700000|2020-02-24 13:25:00|12270.21|12270.21|12277.88|12277.88|12278.72|12278.72|12264.44|12264.44|0
1582551000000|2020-02-24 13:30:00|12278.49|12278.49|12251.54|12251.54|12278.49|12278.49|12251.54|12251.54|0
1582551300000|2020-02-24 13:35:00|12252.39|12252.39|12260.38|12260.38|12260.38|12260.38|12252.39|12252.39|0
1582551600000|2020-02-24 13:40:00|12257.97|12257.97|12256.3|12256.3|12259.7|12259.7|12248.99|12248.99|0
1582551900000|2020-02-24 13:45:00|12253.89|12253.89|12240.47|12240.47|12253.89|12253.89|12239.9|12239.9|0
1582552200000|2020-02-24 13:50:00|12239.62|12239.62|12233.67|12233.67|12239.62|12239.62|12232.29|12232.29|0
1582552500000|2020-02-24 13:55:00|12234.24|12234.24|12232.97|12232.97|12235.09|12235.09|12228.72|12228.72|0
1582552800000|2020-02-24 14:00:00|12234.1|12234.1|12237.04|12237.04|12239.94|12239.94|12234.1|12234.1|0
1582553100000|2020-02-24 14:05:00|12236.19|12236.19|12221.29|12221.29|12236.19|12236.19|12221|12221|0
1582553400000|2020-02-24 14:10:00|12219.88|12219.88|12212.48|12212.48|12219.88|12219.88|12209.03|12209.03|0
1582553700000|2020-02-24 14:15:00|12213.1|12213.1|12211.39|12211.39|12216.56|12216.56|12207.06|12207.06|0
1582554000000|2020-02-24 14:20:00|12210.55|12210.55|12206.24|12206.24|12213.02|12213.02|12204.18|12204.18|0
1582554300000|2020-02-24 14:25:00|12207.09|12207.09|12199.79|12199.79|12212.06|12212.06|12199.79|12199.79|0
1582554600000|2020-02-24 14:30:00|12197.38|12197.38|12251.03|12251.03|12251.74|12251.74|12197.38|12197.38|0
1582554900000|2020-02-24 14:35:00|12253.88|12253.88|12255.83|12255.83|12257.05|12257.05|12248.31|12248.31|0
1582555200000|2020-02-24 14:40:00|12256.68|12256.68|12258.38|12258.38|12258.38|12258.38|12242.06|12242.06|0
1582555500000|2020-02-24 14:45:00|12263.19|12263.19|12259.59|12259.59|12272.18|12272.18|12259.59|12259.59|0
1582555800000|2020-02-24 14:50:00|12257.19|12257.19|12276.52|12276.52|12281.8|12281.8|12255.49|12255.49|0
1582556100000|2020-02-24 14:55:00|12275.95|12275.95|12273.12|12273.12|12275.95|12275.95|12257.27|12257.27|0
1582556400000|2020-02-24 15:00:00|12274|12274|12289.49|12289.49|12294.76|12294.76|12266.64|12266.64|0
1582556700000|2020-02-24 15:05:00|12291.89|12291.89|12302.34|12302.34|12302.38|12302.38|12288.13|12288.13|0
1582557000000|2020-02-24 15:10:00|12299.93|12299.93|12321.12|12321.12|12322.82|12322.82|12299.06|12299.06|0
1582557300000|2020-02-24 15:15:00|12321.97|12321.97|12313.73|12313.73|12322.16|12322.16|12313.37|12313.37|0
1582557600000|2020-02-24 15:20:00|12311.32|12311.32|12295.4|12295.4|12313.64|12313.64|12293|12293|0
1582557900000|2020-02-24 15:25:00|12297.81|12297.81|12286.1|12286.1|12299.55|12299.55|12284.87|12284.87|0
1582558200000|2020-02-24 15:30:00|12284.87|12284.87|12284.1|12284.1|12294.51|12294.51|12284.1|12284.1|0
1582558500000|2020-02-24 15:35:00|12285.24|12285.24|12277.73|12277.73|12285.24|12285.24|12277.73|12277.73|0
1582558800000|2020-02-24 15:40:00|12275.32|12275.32|12288.53|12288.53|12288.53|12288.53|12269.66|12269.66|0
1582559100000|2020-02-24 15:45:00|12287.96|12287.96|12303.22|12303.22|12303.22|12303.22|12281.16|12281.16|0
1582559400000|2020-02-24 15:50:00|12304.07|12304.07|12307.36|12307.36|12316.67|12316.67|12303.46|12303.46|0
1582559700000|2020-02-24 15:55:00|12306.79|12306.79|12318.81|12318.81|12319.1|12319.1|12296.46|12296.46|0
1582560000000|2020-02-24 16:00:00|12318.24|12318.24|12287.54|12287.54|12318.24|12318.24|12287.54|12287.54|0
1582560300000|2020-02-24 16:05:00|12288.06|12288.06|12293.72|12293.72|12301.46|12301.46|12287.74|12287.74|0
1582560600000|2020-02-24 16:10:00|12293.36|12293.36|12286.67|12286.67|12296.11|12296.11|12286.2|12286.2|0
1582560900000|2020-02-24 16:15:00|12287.52|12287.52|12307.84|12307.84|12308.92|12308.92|12287.52|12287.52|0
1582561200000|2020-02-24 16:20:00|12309.55|12309.55|12308.76|12308.76|12316.87|12316.87|12308.16|12308.16|0
1582561500000|2020-02-24 16:25:00|12309.64|12309.64|12302.07|12302.07|12312.48|12312.48|12301.99|12301.99|0
1582618500000|2020-02-25 08:15:00|12403.97|12403.97|12396.79|12396.79|12403.97|12403.97|12384.73|12384.73|0
1582618800000|2020-02-25 08:20:00|12399.2|12399.2|12395.58|12395.58|12409.02|12409.02|12395.01|12395.01|0
1582619100000|2020-02-25 08:25:00|12393.88|12393.88|12402.29|12402.29|12402.29|12402.29|12385.82|12385.82|0
1582619400000|2020-02-25 08:30:00|12401.44|12401.44|12422.01|12422.01|12422.01|12422.01|12397.98|12397.98|0
1582619700000|2020-02-25 08:35:00|12422.58|12422.58|12386.95|12386.95|12436.11|12436.11|12386.1|12386.1|0
1582620000000|2020-02-25 08:40:00|12387.82|12387.82|12367.43|12367.43|12398.65|12398.65|12366.55|12366.55|0
1582620300000|2020-02-25 08:45:00|12369.16|12369.16|12361.31|12361.31|12380.53|12380.53|12355.15|12355.15|0
1582620600000|2020-02-25 08:50:00|12362.45|12362.45|12346.45|12346.45|12366.37|12366.37|12346.45|12346.45|0
1582620900000|2020-02-25 08:55:00|12345.31|12345.31|12328.99|12328.99|12349.46|12349.46|12328.99|12328.99|0
1582621200000|2020-02-25 09:00:00|12328.42|12328.42|12348.97|12348.97|12359.11|12359.11|12327.85|12327.85|0
1582621500000|2020-02-25 09:05:00|12348.09|12348.09|12321.66|12321.66|12348.09|12348.09|12317.72|12317.72|0
1582621800000|2020-02-25 09:10:00|12319.25|12319.25|12295.01|12295.01|12319.25|12319.25|12293.5|12293.5|0
1582622100000|2020-02-25 09:15:00|12297.55|12297.55|12308.81|12308.81|12310.65|12310.65|12295.99|12295.99|0
1582622400000|2020-02-25 09:20:00|12309.66|12309.66|12287.56|12287.56|12310.44|12310.44|12287.56|12287.56|0
1582622700000|2020-02-25 09:25:00|12287.2|12287.2|12283.39|12283.39|12302.78|12302.78|12283.39|12283.39|0
1582623000000|2020-02-25 09:30:00|12282.87|12282.87|12276.07|12276.07|12282.87|12282.87|12271.12|12271.12|0
1582623300000|2020-02-25 09:35:00|12276.95|12276.95|12283.94|12283.94|12283.94|12283.94|12274.96|12274.96|0
1582623600000|2020-02-25 09:40:00|12282.18|12282.18|12275.7|12275.7|12282.92|12282.92|12273.09|12273.09|0
1582623900000|2020-02-25 09:45:00|12278.11|12278.11|12263.31|12263.31|12281.24|12281.24|12259.66|12259.66|0
1582624200000|2020-02-25 09:50:00|12262.43|12262.43|12257.89|12257.89|12262.43|12262.43|12248.42|12248.42|0
1582624500000|2020-02-25 09:55:00|12257.01|12257.01|12239.46|12239.46|12257.01|12257.01|12239.46|12239.46|0
1582624800000|2020-02-25 10:00:00|12241.87|12241.87|12238.31|12238.31|12246.69|12246.69|12238.31|12238.31|0
1582625100000|2020-02-25 10:05:00|12237.74|12237.74|12235.1|12235.1|12239.98|12239.98|12234.47|12234.47|0
1582625400000|2020-02-25 10:10:00|12234.22|12234.22|12230.93|12230.93|12240.03|12240.03|12225.03|12225.03|0
1582625700000|2020-02-25 10:15:00|12228.52|12228.52|12228.37|12228.37|12228.52|12228.52|12224.24|12224.24|0
1582626000000|2020-02-25 10:20:00|12230.06|12230.06|12218.02|12218.02|12237.06|12237.06|12218.02|12218.02|0
1582626300000|2020-02-25 10:25:00|12218.87|12218.87|12209.48|12209.48|12220.57|12220.57|12206.13|12206.13|0
1582626600000|2020-02-25 10:30:00|12208.34|12208.34|12197.26|12197.26|12209.19|12209.19|12195.11|12195.11|0
1582626900000|2020-02-25 10:35:00|12199.66|12199.66|12198.08|12198.08|12203.49|12203.49|12198.08|12198.08|0
1582627200000|2020-02-25 10:40:00|12197.23|12197.23|12192.94|12192.94|12198.08|12198.08|12191.8|12191.8|0
1582627500000|2020-02-25 10:45:00|12193.55|12193.55|12190.68|12190.68|12196.48|12196.48|12180.29|12180.29|0
1582627800000|2020-02-25 10:50:00|12192.39|12192.39|12199.55|12199.55|12199.55|12199.55|12192.39|12192.39|0
1582628100000|2020-02-25 10:55:00|12202.1|12202.1|12202.36|12202.36|12214.43|12214.43|12202.1|12202.1|0
1582628400000|2020-02-25 11:00:00|12201.13|12201.13|12181.75|12181.75|12201.13|12201.13|12180.87|12180.87|0
1582628700000|2020-02-25 11:05:00|12183.51|12183.51|12182.89|12182.89|12185.27|12185.27|12177.03|12177.03|0
1582629000000|2020-02-25 11:10:00|12183.77|12183.77|12194.94|12194.94|12199.34|12199.34|12177.45|12177.45|0
1582629300000|2020-02-25 11:15:00|12196.7|12196.7|12183.12|12183.12|12196.7|12196.7|12180.85|12180.85|0
1582629600000|2020-02-25 11:20:00|12184|12184|12178.52|12178.52|12194|12194|12177.64|12177.64|0
1582629900000|2020-02-25 11:25:00|12177.67|12177.67|12198.52|12198.52|12200.01|12200.01|12175.75|12175.75|0
1582630200000|2020-02-25 11:30:00|12199.37|12199.37|12213.11|12213.11|12213.11|12213.11|12194.87|12194.87|0
1582630500000|2020-02-25 11:35:00|12213.82|12213.82|12219.35|12219.35|12224.04|12224.04|12213.82|12213.82|0
1582630800000|2020-02-25 11:40:00|12219.92|12219.92|12229.98|12229.98|12229.98|12229.98|12214.99|12214.99|0
1582631100000|2020-02-25 11:45:00|12229.11|12229.11|12230.01|12230.01|12234.57|12234.57|12227.25|12227.25|0
1582631400000|2020-02-25 11:50:00|12229.44|12229.44|12230.36|12230.36|12237.31|12237.31|12229.44|12229.44|0
1582631700000|2020-02-25 11:55:00|12230.97|12230.97|12207.11|12207.11|12230.97|12230.97|12207.11|12207.11|0
1582632000000|2020-02-25 12:00:00|12204.24|12204.24|12208.37|12208.37|12217.33|12217.33|12204.24|12204.24|0
1582632300000|2020-02-25 12:05:00|12209.25|12209.25|12213.38|12213.38|12215.4|12215.4|12209.25|12209.25|0
1582632600000|2020-02-25 12:10:00|12212.24|12212.24|12211.58|12211.58|12212.24|12212.24|12205.87|12205.87|0
1582632900000|2020-02-25 12:15:00|12214.83|12214.83|12219.26|12219.26|12220.13|12220.13|12212.32|12212.32|0
1582633200000|2020-02-25 12:20:00|12218.38|12218.38|12231.31|12231.31|12232.45|12232.45|12212.41|12212.41|0
1582633500000|2020-02-25 12:25:00|12231.88|12231.88|12237.56|12237.56|12241.97|12241.97|12231.88|12231.88|0
1582633800000|2020-02-25 12:30:00|12236.94|12236.94|12234.89|12234.89|12236.94|12236.94|12234.63|12234.63|0
1582634100000|2020-02-25 12:35:00|12234.04|12234.04|12247.9|12247.9|12248.46|12248.46|12234.04|12234.04|0
1582634400000|2020-02-25 12:40:00|12247.05|12247.05|12231.77|12231.77|12247.05|12247.05|12230.98|12230.98|0
1582634700000|2020-02-25 12:45:00|12232.34|12232.34|12243.26|12243.26|12243.88|12243.88|12232.34|12232.34|0
1582635000000|2020-02-25 12:50:00|12245.67|12245.67|12266.35|12266.35|12266.35|12266.35|12245.67|12245.67|0
1582635300000|2020-02-25 12:55:00|12263.94|12263.94|12252.81|12252.81|12264.51|12264.51|12252.81|12252.81|0
1582635600000|2020-02-25 13:00:00|12250.41|12250.41|12242.3|12242.3|12250.41|12250.41|12241.45|12241.45|0
1582635900000|2020-02-25 13:05:00|12244.14|12244.14|12248.6|12248.6|12252.18|12252.18|12243.23|12243.23|0
1582636200000|2020-02-25 13:10:00|12250.59|12250.59|12243.85|12243.85|12257.3|12257.3|12243.85|12243.85|0
1582636500000|2020-02-25 13:15:00|12241.44|12241.44|12224.51|12224.51|12241.44|12241.44|12224.51|12224.51|0
1582636800000|2020-02-25 13:20:00|12226.91|12226.91|12213.26|12213.26|12226.91|12226.91|12212.42|12212.42|0
1582637100000|2020-02-25 13:25:00|12214.11|12214.11|12197.07|12197.07|12214.68|12214.68|12197.04|12197.04|0
1582637400000|2020-02-25 13:30:00|12198.77|12198.77|12201.61|12201.61|12201.61|12201.61|12188.85|12188.85|0
1582637700000|2020-02-25 13:35:00|12200.76|12200.76|12207.98|12207.98|12208.59|12208.59|12200.76|12200.76|0
1582638000000|2020-02-25 13:40:00|12208.86|12208.86|12203.26|12203.26|12213.84|12213.84|12200.85|12200.85|0
1582638300000|2020-02-25 13:45:00|12205.67|12205.67|12211.29|12211.29|12215.47|12215.47|12205.67|12205.67|0
1582638600000|2020-02-25 13:50:00|12210.73|12210.73|12218.84|12218.84|12219.69|12219.69|12207.82|12207.82|0
1582638900000|2020-02-25 13:55:00|12221.24|12221.24|12230.74|12230.74|12230.74|12230.74|12221.24|12221.24|0
1582639200000|2020-02-25 14:00:00|12231.31|12231.31|12224.92|12224.92|12232.19|12232.19|12218.05|12218.05|0
1582639500000|2020-02-25 14:05:00|12225.77|12225.77|12218.61|12218.61|12227.27|12227.27|12218.61|12218.61|0
1582639800000|2020-02-25 14:10:00|12216.2|12216.2|12213.79|12213.79|12221.25|12221.25|12211.91|12211.91|0
1582640100000|2020-02-25 14:15:00|12214.83|12214.83|12224.09|12224.09|12224.94|12224.94|12213.13|12213.13|0
1582640400000|2020-02-25 14:20:00|12224.94|12224.94|12224.13|12224.13|12226.28|12226.28|12223.52|12223.52|0
1582640700000|2020-02-25 14:25:00|12223.56|12223.56|12225.66|12225.66|12225.66|12225.66|12216.44|12216.44|0
1582641000000|2020-02-25 14:30:00|12227.37|12227.37|12206.9|12206.9|12231.73|12231.73|12206.9|12206.9|0
1582641300000|2020-02-25 14:35:00|12205.68|12205.68|12222.47|12222.47|12228.05|12228.05|12205.68|12205.68|0
1582641600000|2020-02-25 14:40:00|12220.71|12220.71|12192.66|12192.66|12220.71|12220.71|12191.81|12191.81|0
1582641900000|2020-02-25 14:45:00|12191.78|12191.78|12163.56|12163.56|12192.63|12192.63|12159.49|12159.49|0
1582642200000|2020-02-25 14:50:00|12164.18|12164.18|12177.86|12177.86|12177.86|12177.86|12156.86|12156.86|0
1582642500000|2020-02-25 14:55:00|12177.01|12177.01|12181.9|12181.9|12185.87|12185.87|12169.61|12169.61|0
1582642800000|2020-02-25 15:00:00|12181.33|12181.33|12170.05|12170.05|12189.2|12189.2|12169.21|12169.21|0
1582643100000|2020-02-25 15:05:00|12169.54|12169.54|12163.68|12163.68|12176.78|12176.78|12163.68|12163.68|0
1582643400000|2020-02-25 15:10:00|12162.8|12162.8|12157.67|12157.67|12173.27|12173.27|12156.82|12156.82|0
1582643700000|2020-02-25 15:15:00|12155.26|12155.26|12145.38|12145.38|12159.58|12159.58|12141.82|12141.82|0
1582644000000|2020-02-25 15:20:00|12144.81|12144.81|12127.97|12127.97|12148.83|12148.83|12127.97|12127.97|0
1582644300000|2020-02-25 15:25:00|12127.35|12127.35|12089.84|12089.84|12127.35|12127.35|12083.64|12083.64|0
1582644600000|2020-02-25 15:30:00|12090.98|12090.98|12082.06|12082.06|12106.03|12106.03|12077.39|12077.39|0
1582644900000|2020-02-25 15:35:00|12080.92|12080.92|12108.63|12108.63|12110.39|12110.39|12069.69|12069.69|0
1582645200000|2020-02-25 15:40:00|12106.93|12106.93|12124.1|12124.1|12127.65|12127.65|12103.17|12103.17|0
1582645500000|2020-02-25 15:45:00|12123.25|12123.25|12093.12|12093.12|12129.35|12129.35|12092.55|12092.55|0
1582645800000|2020-02-25 15:50:00|12093.96|12093.96|12088.97|12088.97|12096.53|12096.53|12077.3|12077.3|0
1582646100000|2020-02-25 15:55:00|12089.68|12089.68|12079.62|12079.62|12089.68|12089.68|12076.92|12076.92|0
1582646400000|2020-02-25 16:00:00|12080.19|12080.19|12080.77|12080.77|12097.26|12097.26|12077.53|12077.53|0
1582646700000|2020-02-25 16:05:00|12081.62|12081.62|12084.92|12084.92|12098.64|12098.64|12079.56|12079.56|0
1582647000000|2020-02-25 16:10:00|12082.52|12082.52|12082.3|12082.3|12093.52|12093.52|12081.32|12081.32|0
1582647300000|2020-02-25 16:15:00|12081.46|12081.46|12071.31|12071.31|12081.46|12081.46|12065.93|12065.93|0
1582647600000|2020-02-25 16:20:00|12070.46|12070.46|12064.87|12064.87|12070.46|12070.46|12055.54|12055.54|0
1582647900000|2020-02-25 16:25:00|12062.46|12062.46|12075.22|12075.22|12077.89|12077.89|12060.42|12060.42|0
1582704900000|2020-02-26 08:15:00|12123.45|12123.45|12182.05|12182.05|12182.05|12182.05|12123.45|12123.45|0
1582705200000|2020-02-26 08:20:00|12180.35|12180.35|12137.08|12137.08|12190.15|12190.15|12126.02|12126.02|0
1582705500000|2020-02-26 08:25:00|12136.21|12136.21|12152.66|12152.66|12152.66|12152.66|12127.46|12127.46|0
1582705800000|2020-02-26 08:30:00|12146.72|12146.72|12164.08|12164.08|12191.38|12191.38|12145.87|12145.87|0
1582706100000|2020-02-26 08:35:00|12158.99|12158.99|12188.58|12188.58|12193.7|12193.7|12158.99|12158.99|0
1582706400000|2020-02-26 08:40:00|12186.03|12186.03|12106.27|12106.27|12186.03|12186.03|12104.57|12104.57|0
1582706700000|2020-02-26 08:45:00|12102.02|12102.02|12065.87|12065.87|12102.02|12102.02|12044.39|12044.39|0
1582707000000|2020-02-26 08:50:00|12067.57|12067.57|12037.83|12037.83|12072.87|12072.87|12027.27|12027.27|0
1582707300000|2020-02-26 08:55:00|12038.67|12038.67|12017.4|12017.4|12042.21|12042.21|12017.4|12017.4|0
1582707600000|2020-02-26 09:00:00|12017.04|12017.04|11996.02|11996.02|12026.58|12026.58|11991.21|11991.21|0
1582707900000|2020-02-26 09:05:00|11994.27|11994.27|11982.98|11982.98|12011.79|12011.79|11978.17|11978.17|0
1582708200000|2020-02-26 09:10:00|11980.58|11980.58|12012.65|12012.65|12012.65|12012.65|11952.41|11952.41|0
1582708500000|2020-02-26 09:15:00|12011.8|12011.8|12032.29|12032.29|12035.69|12035.69|11989.29|11989.29|0
1582708800000|2020-02-26 09:20:00|12030.6|12030.6|12038.46|12038.46|12038.46|12038.46|11991.33|11991.33|0
1582709100000|2020-02-26 09:25:00|12037.61|12037.61|12019.17|12019.17|12037.61|12037.61|12011.81|12011.81|0
1582709400000|2020-02-26 09:30:00|12016.76|12016.76|12046.3|12046.3|12050.41|12050.41|12006.72|12006.72|0
1582709700000|2020-02-26 09:35:00|12043.76|12043.76|12068.46|12068.46|12075.09|12075.09|12033.76|12033.76|0
1582710000000|2020-02-26 09:40:00|12067.23|12067.23|12069.79|12069.79|12091.98|12091.98|12058.1|12058.1|0
1582710300000|2020-02-26 09:45:00|12072.2|12072.2|12076.09|12076.09|12084.41|12084.41|12056.79|12056.79|0
1582710600000|2020-02-26 09:50:00|12077.85|12077.85|12098.13|12098.13|12098.27|12098.27|12075.16|12075.16|0
1582710900000|2020-02-26 09:55:00|12097.28|12097.28|12064.36|12064.36|12098.31|12098.31|12061.1|12061.1|0
1582711200000|2020-02-26 10:00:00|12069.45|12069.45|12088.81|12088.81|12088.81|12088.81|12069.45|12069.45|0
1582711500000|2020-02-26 10:05:00|12090.92|12090.92|12111.72|12111.72|12114.92|12114.92|12090.92|12090.92|0
1582711800000|2020-02-26 10:10:00|12110.87|12110.87|12082.89|12082.89|12112.75|12112.75|12082.89|12082.89|0
1582712100000|2020-02-26 10:15:00|12080.78|12080.78|12102.19|12102.19|12102.19|12102.19|12080.78|12080.78|0
1582712400000|2020-02-26 10:20:00|12103.04|12103.04|12107.25|12107.25|12131.87|12131.87|12102.33|12102.33|0
1582712700000|2020-02-26 10:25:00|12106.19|12106.19|12130.56|12130.56|12132.26|12132.26|12101.1|12101.1|0
1582713000000|2020-02-26 10:30:00|12129.51|12129.51|12149.87|12149.87|12149.87|12149.87|12125.26|12125.26|0
1582713300000|2020-02-26 10:35:00|12152.33|12152.33|12133.56|12133.56|12152.33|12152.33|12126.91|12126.91|0
1582713600000|2020-02-26 10:40:00|12131.87|12131.87|12147.96|12147.96|12147.96|12147.96|12124.65|12124.65|0
1582713900000|2020-02-26 10:45:00|12148.53|12148.53|12093.63|12093.63|12151.3|12151.3|12089.53|12089.53|0
1582714200000|2020-02-26 10:50:00|12093.28|12093.28|12066.52|12066.52|12094.07|12094.07|12066.52|12066.52|0
1582714500000|2020-02-26 10:55:00|12066.16|12066.16|12065.89|12065.89|12089.38|12089.38|12059.1|12059.1|0
1582714800000|2020-02-26 11:00:00|12067.96|12067.96|12067.7|12067.7|12071.43|12071.43|12060.35|12060.35|0
1582715100000|2020-02-26 11:05:00|12070.55|12070.55|12100.18|12100.18|12100.18|12100.18|12070.55|12070.55|0
1582715400000|2020-02-26 11:10:00|12099.33|12099.33|12110.26|12110.26|12117.6|12117.6|12088.25|12088.25|0
1582715700000|2020-02-26 11:15:00|12109.56|12109.56|12106.16|12106.16|12114.02|12114.02|12105.45|12105.45|0
1582716000000|2020-02-26 11:20:00|12110.97|12110.97|12119.15|12119.15|12122.28|12122.28|12110.97|12110.97|0
1582716300000|2020-02-26 11:25:00|12117.45|12117.45|12143.02|12143.02|12144.85|12144.85|12108.38|12108.38|0
1582716600000|2020-02-26 11:30:00|12142.18|12142.18|12136.85|12136.85|12143.99|12143.99|12136.85|12136.85|0
1582716900000|2020-02-26 11:35:00|12137.7|12137.7|12153.98|12153.98|12156.39|12156.39|12132.73|12132.73|0
1582717200000|2020-02-26 11:40:00|12153.13|12153.13|12157.24|12157.24|12165.95|12165.95|12152.93|12152.93|0
1582717500000|2020-02-26 11:45:00|12151.55|12151.55|12139.65|12139.65|12151.55|12151.55|12125.8|12125.8|0
1582717800000|2020-02-26 11:50:00|12140.53|12140.53|12132.78|12132.78|12146.9|12146.9|12129.92|12129.92|0
1582718100000|2020-02-26 11:55:00|12130.37|12130.37|12122.99|12122.99|12138.78|12138.78|12122.99|12122.99|0
1582718400000|2020-02-26 12:00:00|12125.58|12125.58|12128.65|12128.65|12141.02|12141.02|12115.04|12115.04|0
1582718700000|2020-02-26 12:05:00|12127.59|12127.59|12168.11|12168.11|12168.11|12168.11|12127.24|12127.24|0
1582719000000|2020-02-26 12:10:00|12170.66|12170.66|12156.55|12156.55|12174.1|12174.1|12153.65|12153.65|0
1582719300000|2020-02-26 12:15:00|12156.04|12156.04|12141.4|12141.4|12158.94|12158.94|12141.4|12141.4|0
1582719600000|2020-02-26 12:20:00|12138.94|12138.94|12135.04|12135.04|12138.94|12138.94|12127.17|12127.17|0
1582719900000|2020-02-26 12:25:00|12137.44|12137.44|12146.57|12146.57|12154.95|12154.95|12134.97|12134.97|0
1582720200000|2020-02-26 12:30:00|12147.61|12147.61|12133.7|12133.7|12150.72|12150.72|12133.18|12133.18|0
1582720500000|2020-02-26 12:35:00|12136.11|12136.11|12133.67|12133.67|12140.56|12140.56|12131.61|12131.61|0
1582720800000|2020-02-26 12:40:00|12134.52|12134.52|12147.93|12147.93|12148.78|12148.78|12134.52|12134.52|0
1582721100000|2020-02-26 12:45:00|12152.74|12152.74|12161.39|12161.39|12163.12|12163.12|12152.74|12152.74|0
1582721400000|2020-02-26 12:50:00|12162.24|12162.24|12181.59|12181.59|12183.19|12183.19|12162.24|12162.24|0
1582721700000|2020-02-26 12:55:00|12179.88|12179.88|12175.93|12175.93|12179.88|12179.88|12169.08|12169.08|0
1582722000000|2020-02-26 13:00:00|12174.23|12174.23|12179.48|12179.48|12180.05|12180.05|12169.39|12169.39|0
1582722300000|2020-02-26 13:05:00|12180.33|12180.33|12172.88|12172.88|12186.9|12186.9|12172.88|12172.88|0
1582722600000|2020-02-26 13:10:00|12171.74|12171.74|12169.11|12169.11|12175.83|12175.83|12164.74|12164.74|0
1582722900000|2020-02-26 13:15:00|12169.96|12169.96|12200.41|12200.41|12200.41|12200.41|12169.17|12169.17|0
1582723200000|2020-02-26 13:20:00|12202.81|12202.81|12220.11|12220.11|12220.11|12220.11|12200.44|12200.44|0
1582723500000|2020-02-26 13:25:00|12222.52|12222.52|12235.22|12235.22|12235.22|12235.22|12213.59|12213.59|0
1582723800000|2020-02-26 13:30:00|12234.65|12234.65|12242.91|12242.91|12250.68|12250.68|12232.92|12232.92|0
1582724100000|2020-02-26 13:35:00|12243.94|12243.94|12268.94|12268.94|12273.94|12273.94|12242.53|12242.53|0
1582724400000|2020-02-26 13:40:00|12269.79|12269.79|12239.97|12239.97|12269.79|12269.79|12239.97|12239.97|0
1582724700000|2020-02-26 13:45:00|12241.67|12241.67|12244.35|12244.35|12248.73|12248.73|12238.74|12238.74|0
1582725000000|2020-02-26 13:50:00|12241.81|12241.81|12225.74|12225.74|12242.43|12242.43|12225.74|12225.74|0
1582725300000|2020-02-26 13:55:00|12228.31|12228.31|12214.84|12214.84|12232.6|12232.6|12209.37|12209.37|0
1582725600000|2020-02-26 14:00:00|12217.48|12217.48|12230.09|12230.09|12244.36|12244.36|12217.48|12217.48|0
1582725900000|2020-02-26 14:05:00|12228.39|12228.39|12220.58|12220.58|12230.22|12230.22|12211.08|12211.08|0
1582726200000|2020-02-26 14:10:00|12222.34|12222.34|12217.01|12217.01|12228.5|12228.5|12213.76|12213.76|0
1582726500000|2020-02-26 14:15:00|12217.86|12217.86|12234.02|12234.02|12236.56|12236.56|12217.86|12217.86|0
1582726800000|2020-02-26 14:20:00|12236.42|12236.42|12252.71|12252.71|12258.07|12258.07|12235.85|12235.85|0
1582727100000|2020-02-26 14:25:00|12251.87|12251.87|12220.64|12220.64|12251.87|12251.87|12219.24|12219.24|0
1582727400000|2020-02-26 14:30:00|12219.76|12219.76|12237.8|12237.8|12256.72|12256.72|12210.03|12210.03|0
1582727700000|2020-02-26 14:35:00|12236.92|12236.92|12256.88|12256.88|12256.88|12256.88|12232.34|12232.34|0
1582728000000|2020-02-26 14:40:00|12256.03|12256.03|12273.38|12273.38|12283.31|12283.31|12256.03|12256.03|0
1582728300000|2020-02-26 14:45:00|12278.19|12278.19|12262.79|12262.79|12279.04|12279.04|12258.69|12258.69|0
1582728600000|2020-02-26 14:50:00|12263.67|12263.67|12262.6|12262.6|12271.28|12271.28|12244.31|12244.31|0
1582728900000|2020-02-26 14:55:00|12261.76|12261.76|12250.23|12250.23|12261.76|12261.76|12249.67|12249.67|0
1582729200000|2020-02-26 15:00:00|12243.72|12243.72|12227.68|12227.68|12255.36|12255.36|12225.14|12225.14|0
1582729500000|2020-02-26 15:05:00|12228.56|12228.56|12253.73|12253.73|12256.28|12256.28|12227.71|12227.71|0
1582729800000|2020-02-26 15:10:00|12255.45|12255.45|12270.58|12270.58|12271.43|12271.43|12236.85|12236.85|0
1582730100000|2020-02-26 15:15:00|12272.28|12272.28|12313.37|12313.37|12318.36|12318.36|12272.28|12272.28|0
1582730400000|2020-02-26 15:20:00|12314.22|12314.22|12291.6|12291.6|12321.04|12321.04|12289.72|12289.72|0
1582730700000|2020-02-26 15:25:00|12292.83|12292.83|12262.35|12262.35|12293.45|12293.45|12259.94|12259.94|0
1582731000000|2020-02-26 15:30:00|12263.19|12263.19|12297.19|12297.19|12300.03|12300.03|12263.19|12263.19|0
1582731300000|2020-02-26 15:35:00|12296.31|12296.31|12326.87|12326.87|12331.79|12331.79|12292.92|12292.92|0
1582731600000|2020-02-26 15:40:00|12327.72|12327.72|12368.04|12368.04|12372.43|12372.43|12327.53|12327.53|0
1582731900000|2020-02-26 15:45:00|12367.19|12367.19|12364.96|12364.96|12382.67|12382.67|12361.74|12361.74|0
1582732200000|2020-02-26 15:50:00|12365.32|12365.32|12385.56|12385.56|12398.65|12398.65|12365.32|12365.32|0
1582732500000|2020-02-26 15:55:00|12386.41|12386.41|12388.66|12388.66|12390.52|12390.52|12378.19|12378.19|0
1582732800000|2020-02-26 16:00:00|12388.31|12388.31|12422.58|12422.58|12425.97|12425.97|12379.6|12379.6|0
1582733100000|2020-02-26 16:05:00|12417.76|12417.76|12408.34|12408.34|12420.57|12420.57|12404.7|12404.7|0
1582733400000|2020-02-26 16:10:00|12410.04|12410.04|12410.59|12410.59|12411.2|12411.2|12395.04|12395.04|0
1582733700000|2020-02-26 16:15:00|12408.18|12408.18|12428.35|12428.35|12430.9|12430.9|12408.18|12408.18|0
1582734000000|2020-02-26 16:20:00|12429.2|12429.2|12456.22|12456.22|12456.22|12456.22|12426.65|12426.65|0
1582734300000|2020-02-26 16:25:00|12456.58|12456.58|12447.45|12447.45|12463.34|12463.34|12438.59|12438.59|0
1582791300000|2020-02-27 08:15:00|12200.82|12200.82|12219.57|12219.57|12225.33|12225.33|12195.91|12195.91|0
1582791600000|2020-02-27 08:20:00|12215.47|12215.47|12169.69|12169.69|12215.47|12215.47|12153.79|12153.79|0
1582791900000|2020-02-27 08:25:00|12162.47|12162.47|12151.71|12151.71|12167.64|12167.64|12140.14|12140.14|0
1582792200000|2020-02-27 08:30:00|12154.25|12154.25|12112.51|12112.51|12163.89|12163.89|12100.49|12100.49|0
1582792500000|2020-02-27 08:35:00|12117.33|12117.33|12117.19|12117.19|12140.78|12140.78|12115.63|12115.63|0
1582792800000|2020-02-27 08:40:00|12117.54|12117.54|12144.67|12144.67|12156.78|12156.78|12116.76|12116.76|0
1582793100000|2020-02-27 08:45:00|12146.43|12146.43|12151.46|12151.46|12156.88|12156.88|12143.88|12143.88|0
1582793400000|2020-02-27 08:50:00|12152.51|12152.51|12163.31|12163.31|12167.2|12167.2|12152.51|12152.51|0
1582793700000|2020-02-27 08:55:00|12162.17|12162.17|12206.6|12206.6|12215.67|12215.67|12161.6|12161.6|0
1582794000000|2020-02-27 09:00:00|12206.25|12206.25|12228.2|12228.2|12232.04|12232.04|12199.48|12199.48|0
1582794300000|2020-02-27 09:05:00|12226.5|12226.5|12223.52|12223.52|12231.99|12231.99|12214.84|12214.84|0
1582794600000|2020-02-27 09:10:00|12221.11|12221.11|12223.95|12223.95|12237.64|12237.64|12215.59|12215.59|0
1582794900000|2020-02-27 09:15:00|12224.57|12224.57|12186|12186|12226.28|12226.28|12186|12186|0
1582795200000|2020-02-27 09:20:00|12188.55|12188.55|12211.16|12211.16|12211.16|12211.16|12181.45|12181.45|0
1582795500000|2020-02-27 09:25:00|12209.05|12209.05|12219.77|12219.77|12219.77|12219.77|12207.96|12207.96|0
1582795800000|2020-02-27 09:30:00|12217.37|12217.37|12249.1|12249.1|12258.07|12258.07|12216.09|12216.09|0
1582796100000|2020-02-27 09:35:00|12248.38|12248.38|12223.25|12223.25|12248.38|12248.38|12218.15|12218.15|0
1582796400000|2020-02-27 09:40:00|12228.07|12228.07|12216.7|12216.7|12232.6|12232.6|12216.7|12216.7|0
1582796700000|2020-02-27 09:45:00|12215.99|12215.99|12219.61|12219.61|12226.48|12226.48|12203.3|12203.3|0
1582797000000|2020-02-27 09:50:00|12218.76|12218.76|12205.41|12205.41|12218.76|12218.76|12204.56|12204.56|0
1582797300000|2020-02-27 09:55:00|12203.72|12203.72|12189.58|12189.58|12203.72|12203.72|12188.05|12188.05|0
1582797600000|2020-02-27 10:00:00|12190.42|12190.42|12187.79|12187.79|12208.71|12208.71|12184.11|12184.11|0
1582797900000|2020-02-27 10:05:00|12188.36|12188.36|12206.64|12206.64|12210.74|12210.74|12177.24|12177.24|0
1582798200000|2020-02-27 10:10:00|12209.18|12209.18|12184.67|12184.67|12210.03|12210.03|12176.72|12176.72|0
1582798500000|2020-02-27 10:15:00|12182.97|12182.97|12186.68|12186.68|12188.07|12188.07|12164.32|12164.32|0
1582798800000|2020-02-27 10:20:00|12189.09|12189.09|12186.6|12186.6|12192.05|12192.05|12183.42|12183.42|0
1582799100000|2020-02-27 10:25:00|12187.45|12187.45|12178.04|12178.04|12207.32|12207.32|12177.19|12177.19|0
1582799400000|2020-02-27 10:30:00|12182.86|12182.86|12186.25|12186.25|12189.23|12189.23|12177.97|12177.97|0
1582799700000|2020-02-27 10:35:00|12185.9|12185.9|12197.77|12197.77|12200.52|12200.52|12185.9|12185.9|0
1582800000000|2020-02-27 10:40:00|12196.92|12196.92|12185.78|12185.78|12204.72|12204.72|12185.78|12185.78|0
1582800300000|2020-02-27 10:45:00|12183.94|12183.94|12158.03|12158.03|12188.19|12188.19|12155.62|12155.62|0
1582800600000|2020-02-27 10:50:00|12156.8|12156.8|12132.64|12132.64|12157.41|12157.41|12131.01|12131.01|0
1582800900000|2020-02-27 10:55:00|12127.82|12127.82|12116.48|12116.48|12131.93|12131.93|12108.14|12108.14|0
1582801200000|2020-02-27 11:00:00|12119.02|12119.02|12117.21|12117.21|12129.51|12129.51|12116.36|12116.36|0
1582801500000|2020-02-27 11:05:00|12116.86|12116.86|12133.77|12133.77|12136.89|12136.89|12116.86|12116.86|0
1582801800000|2020-02-27 11:10:00|12133.16|12133.16|12140.07|12140.07|12143.44|12143.44|12132.92|12132.92|0
1582802100000|2020-02-27 11:15:00|12141.78|12141.78|12160.3|12160.3|12168.21|12168.21|12141.21|12141.21|0
1582802400000|2020-02-27 11:20:00|12157.89|12157.89|12167.92|12167.92|12167.92|12167.92|12150.79|12150.79|0
1582802700000|2020-02-27 11:25:00|12167.57|12167.57|12168.3|12168.3|12168.87|12168.87|12150.6|12150.6|0
1582803000000|2020-02-27 11:30:00|12167.73|12167.73|12154.96|12154.96|12167.73|12167.73|12154.06|12154.06|0
1582803300000|2020-02-27 11:35:00|12156.01|12156.01|12172.14|12172.14|12172.14|12172.14|12147.35|12147.35|0
1582803600000|2020-02-27 11:40:00|12174.55|12174.55|12176.74|12176.74|12182.82|12182.82|12172.74|12172.74|0
1582803900000|2020-02-27 11:45:00|12177.31|12177.31|12182.26|12182.26|12186.13|12186.13|12175.03|12175.03|0
1582804200000|2020-02-27 11:50:00|12183.1|12183.1|12199.54|12199.54|12200.06|12200.06|12181.41|12181.41|0
1582804500000|2020-02-27 11:55:00|12198.42|12198.42|12181.03|12181.03|12198.42|12198.42|12179.8|12179.8|0
1582804800000|2020-02-27 12:00:00|12181.74|12181.74|12181.21|12181.21|12205.55|12205.55|12173.2|12173.2|0
1582805100000|2020-02-27 12:05:00|12182.91|12182.91|12162.5|12162.5|12182.91|12182.91|12162.5|12162.5|0
1582805400000|2020-02-27 12:10:00|12161.36|12161.36|12152.54|12152.54|12161.5|12161.5|12148.56|12148.56|0
1582805700000|2020-02-27 12:15:00|12154.94|12154.94|12151.75|12151.75|12154.94|12154.94|12142.87|12142.87|0
1582806000000|2020-02-27 12:20:00|12152.37|12152.37|12135.3|12135.3|12153.21|12153.21|12133.81|12133.81|0
1582806300000|2020-02-27 12:25:00|12134.45|12134.45|12108.35|12108.35|12134.8|12134.8|12108.35|12108.35|0
1582806600000|2020-02-27 12:30:00|12108.96|12108.96|12135.26|12135.26|12140.91|12140.91|12084.77|12084.77|0
1582806900000|2020-02-27 12:35:00|12134.74|12134.74|12117.02|12117.02|12134.74|12134.74|12116.17|12116.17|0
1582807200000|2020-02-27 12:40:00|12118.15|12118.15|12104.64|12104.64|12118.15|12118.15|12102.16|12102.16|0
1582807500000|2020-02-27 12:45:00|12104.12|12104.12|12093.84|12093.84|12105.04|12105.04|12083.79|12083.79|0
1582807800000|2020-02-27 12:50:00|12094.46|12094.46|12091.22|12091.22|12098.71|12098.71|12085.4|12085.4|0
1582808100000|2020-02-27 12:55:00|12092.07|12092.07|12084.2|12084.2|12092.58|12092.58|12082.51|12082.51|0
1582808400000|2020-02-27 13:00:00|12083.64|12083.64|12064.22|12064.22|12083.64|12083.64|12059.39|12059.39|0
1582808700000|2020-02-27 13:05:00|12062.58|12062.58|12053.51|12053.51|12065.26|12065.26|12050.37|12050.37|0
1582809000000|2020-02-27 13:10:00|12055.92|12055.92|12022.97|12022.97|12055.92|12055.92|12022.97|12022.97|0
1582809300000|2020-02-27 13:15:00|12025.25|12025.25|12010.61|12010.61|12036.85|12036.85|12009.89|12009.89|0
1582809600000|2020-02-27 13:20:00|12009.38|12009.38|12019.08|12019.08|12020.67|12020.67|11995.08|11995.08|0
1582809900000|2020-02-27 13:25:00|12016.67|12016.67|12038.61|12038.61|12039.46|12039.46|12014.68|12014.68|0
1582810200000|2020-02-27 13:30:00|12038.04|12038.04|12050.88|12050.88|12054.16|12054.16|12038.04|12038.04|0
1582810500000|2020-02-27 13:35:00|12050.27|12050.27|12020.24|12020.24|12050.27|12050.27|12019.4|12019.4|0
1582810800000|2020-02-27 13:40:00|12019.4|12019.4|12043.16|12043.16|12044.72|12044.72|12018.55|12018.55|0
1582811100000|2020-02-27 13:45:00|12040.76|12040.76|12031.89|12031.89|12057.16|12057.16|12031.04|12031.04|0
1582811400000|2020-02-27 13:50:00|12032.46|12032.46|12031.02|12031.02|12032.46|12032.46|12012.37|12012.37|0
1582811700000|2020-02-27 13:55:00|12030.18|12030.18|12024.02|12024.02|12037.91|12037.91|12019.27|12019.27|0
1582812000000|2020-02-27 14:00:00|12025.72|12025.72|12018.39|12018.39|12026.57|12026.57|12014.4|12014.4|0
1582812300000|2020-02-27 14:05:00|12019.24|12019.24|12030.19|12030.19|12032.78|12032.78|12016.69|12016.69|0
1582812600000|2020-02-27 14:10:00|12029.34|12029.34|12012.73|12012.73|12030.19|12030.19|12012.73|12012.73|0
1582812900000|2020-02-27 14:15:00|12013.3|12013.3|12030.61|12030.61|12030.61|12030.61|12005.14|12005.14|0
1582813200000|2020-02-27 14:20:00|12028.91|12028.91|12009.15|12009.15|12032.17|12032.17|12007.73|12007.73|0
1582813500000|2020-02-27 14:25:00|12009.66|12009.66|12004.26|12004.26|12021.29|12021.29|11997.17|11997.17|0
1582813800000|2020-02-27 14:30:00|12003.41|12003.41|12002.86|12002.86|12027.66|12027.66|11987.26|11987.26|0
1582814100000|2020-02-27 14:35:00|12002.29|12002.29|12058.1|12058.1|12058.1|12058.1|11996.71|11996.71|0
1582814400000|2020-02-27 14:40:00|12056.4|12056.4|12011.08|12011.08|12057.45|12057.45|12011.08|12011.08|0
1582814700000|2020-02-27 14:45:00|12010.23|12010.23|11979.07|11979.07|12010.23|12010.23|11977.37|11977.37|0
1582815000000|2020-02-27 14:50:00|11977.31|11977.31|12012.6|12012.6|12014.58|12014.58|11970.74|11970.74|0
1582815300000|2020-02-27 14:55:00|12011.75|12011.75|12023.5|12023.5|12030.28|12030.28|12007.64|12007.64|0
1582815600000|2020-02-27 15:00:00|12024.55|12024.55|12013.77|12013.77|12040.34|12040.34|12003.45|12003.45|0
1582815900000|2020-02-27 15:05:00|12014.61|12014.61|12035.67|12035.67|12050.2|12050.2|12014.01|12014.01|0
1582816200000|2020-02-27 15:10:00|12036.24|12036.24|12041.55|12041.55|12044.81|12044.81|12025.09|12025.09|0
1582816500000|2020-02-27 15:15:00|12039.27|12039.27|12019.67|12019.67|12039.27|12039.27|12007.34|12007.34|0
1582816800000|2020-02-27 15:20:00|12017.26|12017.26|11993.99|11993.99|12018.34|12018.34|11992.43|11992.43|0
1582817100000|2020-02-27 15:25:00|11991.58|11991.58|11966.72|11966.72|11991.58|11991.58|11966.72|11966.72|0
1582817400000|2020-02-27 15:30:00|11967.29|11967.29|11924.84|11924.84|11967.29|11967.29|11924.14|11924.14|0
1582817700000|2020-02-27 15:35:00|11920.03|11920.03|11993.15|11993.15|11993.15|11993.15|11918.5|11918.5|0
1582818000000|2020-02-27 15:40:00|11990.75|11990.75|12006.75|12006.75|12013.88|12013.88|11989.84|11989.84|0
1582818300000|2020-02-27 15:45:00|12008.45|12008.45|12051.88|12051.88|12053.44|12053.44|12005.9|12005.9|0
1582818600000|2020-02-27 15:50:00|12053.11|12053.11|12061.94|12061.94|12088.05|12088.05|12052.88|12052.88|0
1582818900000|2020-02-27 15:55:00|12065.33|12065.33|12114.93|12114.93|12117.97|12117.97|12051.52|12051.52|0
1582819200000|2020-02-27 16:00:00|12117.03|12117.03|12112.49|12112.49|12148.82|12148.82|12111.65|12111.65|0
1582819500000|2020-02-27 16:05:00|12117.31|12117.31|12172.94|12172.94|12175.18|12175.18|12114.7|12114.7|0
1582819800000|2020-02-27 16:10:00|12173.55|12173.55|12138.04|12138.04|12173.55|12173.55|12129.75|12129.75|0
1582820100000|2020-02-27 16:15:00|12141.86|12141.86|12159.27|12159.27|12159.62|12159.62|12136.51|12136.51|0
1582820400000|2020-02-27 16:20:00|12162.03|12162.03|12146.63|12146.63|12170.13|12170.13|12140.37|12140.37|0
1582820700000|2020-02-27 16:25:00|12144.93|12144.93|12111.97|12111.97|12144.93|12144.93|12110.1|12110.1|0
1582877700000|2020-02-28 08:15:00|11777.15|11777.15|11777.26|11777.26|11780.25|11780.25|11716.21|11716.21|0
1582878000000|2020-02-28 08:20:00|11781.48|11781.48|11789.57|11789.57|11814.22|11814.22|11773.01|11773.01|0
1582878300000|2020-02-28 08:25:00|11791.68|11791.68|11725.68|11725.68|11791.68|11791.68|11709.29|11709.29|0
1582878600000|2020-02-28 08:30:00|11724.63|11724.63|11673.72|11673.72|11737.65|11737.65|11649.63|11649.63|0
1582878900000|2020-02-28 08:35:00|11673|11673|11629.53|11629.53|11679.42|11679.42|11628.1|11628.1|0
1582879200000|2020-02-28 08:40:00|11632.08|11632.08|11674.81|11674.81|11724.37|11724.37|11629.26|11629.26|0
1582879500000|2020-02-28 08:45:00|11679.73|11679.73|11631.84|11631.84|11688.17|11688.17|11631.84|11631.84|0
1582879800000|2020-02-28 08:50:00|11636.93|11636.93|11649.89|11649.89|11654.68|11654.68|11636.93|11636.93|0
1582880100000|2020-02-28 08:55:00|11652.43|11652.43|11664.76|11664.76|11676.07|11676.07|11648.44|11648.44|0
1582880400000|2020-02-28 09:00:00|11663.91|11663.91|11643.84|11643.84|11678.52|11678.52|11637.03|11637.03|0
1582880700000|2020-02-28 09:05:00|11643.49|11643.49|11653.91|11653.91|11676.73|11676.73|11641.08|11641.08|0
1582881000000|2020-02-28 09:10:00|11652.21|11652.21|11640.26|11640.26|11652.21|11652.21|11622.61|11622.61|0
1582881300000|2020-02-28 09:15:00|11638.57|11638.57|11655.67|11655.67|11664.24|11664.24|11634.82|11634.82|0
1582881600000|2020-02-28 09:20:00|11657.78|11657.78|11614.89|11614.89|11658.34|11658.34|11614.89|11614.89|0
1582881900000|2020-02-28 09:25:00|11612.78|11612.78|11618.43|11618.43|11620.13|11620.13|11598.57|11598.57|0
1582882200000|2020-02-28 09:30:00|11613.62|11613.62|11591.49|11591.49|11621.82|11621.82|11588.08|11588.08|0
1582882500000|2020-02-28 09:35:00|11590.64|11590.64|11591.08|11591.08|11597.18|11597.18|11560.63|11560.63|0
1582882800000|2020-02-28 09:40:00|11591.78|11591.78|11666.64|11666.64|11669.04|11669.04|11591.78|11591.78|0
1582883100000|2020-02-28 09:45:00|11666.07|11666.07|11704.21|11704.21|11707.55|11707.55|11664.37|11664.37|0
1582883400000|2020-02-28 09:50:00|11702.51|11702.51|11673.74|11673.74|11702.51|11702.51|11673.25|11673.25|0
1582883700000|2020-02-28 09:55:00|11674.59|11674.59|11674.51|11674.51|11684.62|11684.62|11657.35|11657.35|0
1582884000000|2020-02-28 10:00:00|11674.87|11674.87|11684.75|11684.75|11684.77|11684.77|11654.21|11654.21|0
1582884300000|2020-02-28 10:05:00|11680.51|11680.51|11668.81|11668.81|11688.96|11688.96|11664.15|11664.15|0
1582884600000|2020-02-28 10:10:00|11668.11|11668.11|11670.27|11670.27|11674.23|11674.23|11647.97|11647.97|0
1582884900000|2020-02-28 10:15:00|11671.97|11671.97|11714.5|11714.5|11714.5|11714.5|11660.46|11660.46|0
1582885200000|2020-02-28 10:20:00|11714.86|11714.86|11769.97|11769.97|11769.97|11769.97|11714.44|11714.44|0
1582885500000|2020-02-28 10:25:00|11770.68|11770.68|11766.71|11766.71|11813.98|11813.98|11766.71|11766.71|0
1582885800000|2020-02-28 10:30:00|11766.14|11766.14|11710.84|11710.84|11766.14|11766.14|11710.84|11710.84|0
1582886100000|2020-02-28 10:35:00|11710.14|11710.14|11723.96|11723.96|11724.15|11724.15|11710.14|11710.14|0
1582886400000|2020-02-28 10:40:00|11723.11|11723.11|11755.99|11755.99|11756.34|11756.34|11721.55|11721.55|0
1582886700000|2020-02-28 10:45:00|11756.69|11756.69|11787.11|11787.11|11790.86|11790.86|11756.69|11756.69|0
1582887000000|2020-02-28 10:50:00|11784.83|11784.83|11804.86|11804.86|11813.52|11813.52|11779.31|11779.31|0
1582887300000|2020-02-28 10:55:00|11806.56|11806.56|11807.57|11807.57|11813|11813|11801.26|11801.26|0
1582887600000|2020-02-28 11:00:00|11809.26|11809.26|11831.3|11831.3|11831.3|11831.3|11809.26|11809.26|0
1582887900000|2020-02-28 11:05:00|11832.02|11832.02|11837.55|11837.55|11837.55|11837.55|11817.62|11817.62|0
1582888200000|2020-02-28 11:10:00|11838.25|11838.25|11826.15|11826.15|11859.28|11859.28|11823.74|11823.74|0
1582888500000|2020-02-28 11:15:00|11829.54|11829.54|11827.48|11827.48|11833.7|11833.7|11821.49|11821.49|0
1582888800000|2020-02-28 11:20:00|11822.67|11822.67|11808.79|11808.79|11824.78|11824.78|11808.79|11808.79|0
1582889100000|2020-02-28 11:25:00|11811.2|11811.2|11810.97|11810.97|11836.31|11836.31|11810.97|11810.97|0
1582889400000|2020-02-28 11:30:00|11811.32|11811.32|11832.36|11832.36|11832.36|11832.36|11811.32|11811.32|0
1582889700000|2020-02-28 11:35:00|11827.82|11827.82|11808.13|11808.13|11836.05|11836.05|11807.29|11807.29|0
1582890000000|2020-02-28 11:40:00|11806.44|11806.44|11781.98|11781.98|11809.11|11809.11|11780.28|11780.28|0
1582890300000|2020-02-28 11:45:00|11781.37|11781.37|11773.49|11773.49|11786.61|11786.61|11770.22|11770.22|0
1582890600000|2020-02-28 11:50:00|11772.65|11772.65|11812.5|11812.5|11812.5|11812.5|11772.65|11772.65|0
1582890900000|2020-02-28 11:55:00|11815.04|11815.04|11800.15|11800.15|11825.98|11825.98|11798.55|11798.55|0
1582891200000|2020-02-28 12:00:00|11801.86|11801.86|11781.04|11781.04|11814.79|11814.79|11776.87|11776.87|0
1582891500000|2020-02-28 12:05:00|11779.33|11779.33|11769.23|11769.23|11781.96|11781.96|11769.23|11769.23|0
1582891800000|2020-02-28 12:10:00|11767.54|11767.54|11800.94|11800.94|11800.94|11800.94|11757.45|11757.45|0
1582892100000|2020-02-28 12:15:00|11801.29|11801.29|11825.98|11825.98|11825.98|11825.98|11791.3|11791.3|0
1582892400000|2020-02-28 12:20:00|11831.5|11831.5|11861.94|11861.94|11865.78|11865.78|11830.88|11830.88|0
1582892700000|2020-02-28 12:25:00|11866.75|11866.75|11836.79|11836.79|11871.81|11871.81|11835.92|11835.92|0
1582893000000|2020-02-28 12:30:00|11837.4|11837.4|11826.38|11826.38|11853.61|11853.61|11821.25|11821.25|0
1582893300000|2020-02-28 12:35:00|11828.09|11828.09|11842.27|11842.27|11843.26|11843.26|11828.09|11828.09|0
1582893600000|2020-02-28 12:40:00|11839.46|11839.46|11860.96|11860.96|11860.96|11860.96|11837.75|11837.75|0
1582893900000|2020-02-28 12:45:00|11861.32|11861.32|11878.37|11878.37|11881.19|11881.19|11846.76|11846.76|0
1582894200000|2020-02-28 12:50:00|11879.22|11879.22|11858.27|11858.27|11879.22|11879.22|11856.99|11856.99|0
1582894500000|2020-02-28 12:55:00|11856.58|11856.58|11848.4|11848.4|11856.58|11856.58|11845.97|11845.97|0
1582894800000|2020-02-28 13:00:00|11845.85|11845.85|11838.3|11838.3|11849.98|11849.98|11832.59|11832.59|0
1582895100000|2020-02-28 13:05:00|11836.02|11836.02|11854.34|11854.34|11854.34|11854.34|11828.17|11828.17|0
1582895400000|2020-02-28 13:10:00|11851.79|11851.79|11896.88|11896.88|11896.88|11896.88|11846.02|11846.02|0
1582895700000|2020-02-28 13:15:00|11897.72|11897.72|11888.61|11888.61|11916.54|11916.54|11888.61|11888.61|0
1582896000000|2020-02-28 13:20:00|11882.99|11882.99|11871.7|11871.7|11885.73|11885.73|11865.61|11865.61|0
1582896300000|2020-02-28 13:25:00|11873.46|11873.46|11872.24|11872.24|11883.49|11883.49|11861.94|11861.94|0
1582896600000|2020-02-28 13:30:00|11871.39|11871.39|11841.69|11841.69|11883.45|11883.45|11839|11839|0
1582896900000|2020-02-28 13:35:00|11850.49|11850.49|11845.03|11845.03|11862.78|11862.78|11845.03|11845.03|0
1582897200000|2020-02-28 13:40:00|11844.32|11844.32|11821.74|11821.74|11846.01|11846.01|11808.26|11808.26|0
1582897500000|2020-02-28 13:45:00|11824.15|11824.15|11782.45|11782.45|11824.15|11824.15|11782.45|11782.45|0
1582897800000|2020-02-28 13:50:00|11782.09|11782.09|11750.61|11750.61|11785.48|11785.48|11750.61|11750.61|0
1582898100000|2020-02-28 13:55:00|11753.02|11753.02|11761.14|11761.14|11776.49|11776.49|11746.37|11746.37|0
1582898400000|2020-02-28 14:00:00|11763.55|11763.55|11756.11|11756.11|11775.76|11775.76|11754.79|11754.79|0
1582898700000|2020-02-28 14:05:00|11753.7|11753.7|11726.69|11726.69|11773.24|11773.24|11721.87|11721.87|0
1582899000000|2020-02-28 14:10:00|11726.34|11726.34|11713.41|11713.41|11728.04|11728.04|11696.37|11696.37|0
1582899300000|2020-02-28 14:15:00|11711|11711|11689.75|11689.75|11711|11711|11687.77|11687.77|0
1582899600000|2020-02-28 14:20:00|11688.9|11688.9|11731.57|11731.57|11733.22|11733.22|11687.85|11687.85|0
1582899900000|2020-02-28 14:25:00|11727|11727|11703.52|11703.52|11727|11727|11694.06|11694.06|0
1582900200000|2020-02-28 14:30:00|11704.37|11704.37|11755.09|11755.09|11769.81|11769.81|11702.1|11702.1|0
1582900500000|2020-02-28 14:35:00|11752.68|11752.68|11768.85|11768.85|11788.34|11788.34|11752.68|11752.68|0
1582900800000|2020-02-28 14:40:00|11766.57|11766.57|11734.28|11734.28|11785.17|11785.17|11734.28|11734.28|0
1582901100000|2020-02-28 14:45:00|11731.74|11731.74|11705.08|11705.08|11735.23|11735.23|11692.24|11692.24|0
1582901400000|2020-02-28 14:50:00|11707.63|11707.63|11721.5|11721.5|11735.06|11735.06|11696.4|11696.4|0
1582901700000|2020-02-28 14:55:00|11719.09|11719.09|11650.25|11650.25|11719.09|11719.09|11650.25|11650.25|0
1582902000000|2020-02-28 15:00:00|11652.65|11652.65|11638.57|11638.57|11658.46|11658.46|11605.71|11605.71|0
1582902300000|2020-02-28 15:05:00|11638.22|11638.22|11675.13|11675.13|11691.44|11691.44|11638.22|11638.22|0
1582902600000|2020-02-28 15:10:00|11670.89|11670.89|11667.84|11667.84|11670.9|11670.9|11640.17|11640.17|0
1582902900000|2020-02-28 15:15:00|11666.7|11666.7|11687.26|11687.26|11710.46|11710.46|11649.32|11649.32|0
1582903200000|2020-02-28 15:20:00|11688.11|11688.11|11654.98|11654.98|11711.8|11711.8|11653.22|11653.22|0
1582903500000|2020-02-28 15:25:00|11662.2|11662.2|11633.05|11633.05|11694.16|11694.16|11633.05|11633.05|0
1582903800000|2020-02-28 15:30:00|11632|11632|11665.82|11665.82|11665.82|11665.82|11618.22|11618.22|0
1582904100000|2020-02-28 15:35:00|11668.1|11668.1|11669.21|11669.21|11705.53|11705.53|11664.96|11664.96|0
1582904400000|2020-02-28 15:40:00|11672.02|11672.02|11667.91|11667.91|11684.88|11684.88|11647.96|11647.96|0
1582904700000|2020-02-28 15:45:00|11669.33|11669.33|11659.77|11659.77|11693.93|11693.93|11656.53|11656.53|0
1582905000000|2020-02-28 15:50:00|11656.96|11656.96|11751.06|11751.06|11751.75|11751.75|11656.96|11656.96|0
1582905300000|2020-02-28 15:55:00|11751.91|11751.91|11752.43|11752.43|11761.77|11761.77|11719.38|11719.38|0
1582905600000|2020-02-28 16:00:00|11750.02|11750.02|11740.82|11740.82|11756.17|11756.17|11727.98|11727.98|0
1582905900000|2020-02-28 16:05:00|11740.25|11740.25|11708.9|11708.9|11740.25|11740.25|11698.96|11698.96|0
1582906200000|2020-02-28 16:10:00|11709.47|11709.47|11764.75|11764.75|11767.87|11767.87|11709.47|11709.47|0
1582906500000|2020-02-28 16:15:00|11765.1|11765.1|11819.98|11819.98|11820.85|11820.85|11765.1|11765.1|0
1582906800000|2020-02-28 16:20:00|11818.54|11818.54|11797.62|11797.62|11833.11|11833.11|11779.27|11779.27|0
1582907100000|2020-02-28 16:25:00|11797.05|11797.05|11807.66|11807.66|11807.66|11807.66|11766.81|11766.81|0
1583136900000|2020-03-02 08:15:00|12210.52|12210.52|12253.99|12253.99|12256.81|12256.81|12198.37|12198.37|0
1583137200000|2020-03-02 08:20:00|12258.8|12258.8|12226.53|12226.53|12278.32|12278.32|12226.53|12226.53|0
1583137500000|2020-03-02 08:25:00|12224.77|12224.77|12179.34|12179.34|12224.77|12224.77|12179.34|12179.34|0
1583137800000|2020-03-02 08:30:00|12184.15|12184.15|12232.7|12232.7|12234.17|12234.17|12162.09|12162.09|0
1583138100000|2020-03-02 08:35:00|12234.46|12234.46|12213.55|12213.55|12250.29|12250.29|12196.56|12196.56|0
1583138400000|2020-03-02 08:40:00|12215.31|12215.31|12184.87|12184.87|12229.24|12229.24|12184.87|12184.87|0
1583138700000|2020-03-02 08:45:00|12185.75|12185.75|12180.93|12180.93|12188.32|12188.32|12169.6|12169.6|0
1583139000000|2020-03-02 08:50:00|12180.51|12180.51|12147.87|12147.87|12186.2|12186.2|12140.22|12140.22|0
1583139300000|2020-03-02 08:55:00|12148.74|12148.74|12105.07|12105.07|12150.5|12150.5|12103.83|12103.83|0
1583139600000|2020-03-02 09:00:00|12106.77|12106.77|12128|12128|12130.56|12130.56|12104|12104|0
1583139900000|2020-03-02 09:05:00|12128.57|12128.57|12098.92|12098.92|12141|12141|12098.92|12098.92|0
1583140200000|2020-03-02 09:10:00|12097.7|12097.7|12082.37|12082.37|12097.7|12097.7|12072.12|12072.12|0
1583140500000|2020-03-02 09:15:00|12083.22|12083.22|12085.77|12085.77|12085.77|12085.77|12064.16|12064.16|0
1583140800000|2020-03-02 09:20:00|12084.89|12084.89|12098.4|12098.4|12106.22|12106.22|12084.89|12084.89|0
1583141100000|2020-03-02 09:25:00|12103.21|12103.21|12067.56|12067.56|12103.21|12103.21|12065.04|12065.04|0
1583141400000|2020-03-02 09:30:00|12065.8|12065.8|12049.04|12049.04|12089.02|12089.02|12049.04|12049.04|0
1583141700000|2020-03-02 09:35:00|12048.19|12048.19|12002.82|12002.82|12048.19|12048.19|12002.82|12002.82|0
1583142000000|2020-03-02 09:40:00|12000.42|12000.42|11956.07|11956.07|12003.96|12003.96|11948.26|11948.26|0
1583142300000|2020-03-02 09:45:00|11953.53|11953.53|11952.51|11952.51|11956.21|11956.21|11940.21|11940.21|0
1583142600000|2020-03-02 09:50:00|11952.15|11952.15|11903.56|11903.56|11954.14|11954.14|11901.86|11901.86|0
1583142900000|2020-03-02 09:55:00|11905.31|11905.31|11921.14|11921.14|11922.93|11922.93|11874.14|11874.14|0
1583143200000|2020-03-02 10:00:00|11923.54|11923.54|11889.52|11889.52|11923.54|11923.54|11889.52|11889.52|0
1583143500000|2020-03-02 10:05:00|11888.8|11888.8|11858.47|11858.47|11892.95|11892.95|11858.47|11858.47|0
1583143800000|2020-03-02 10:10:00|11859.32|11859.32|11860.08|11860.08|11863.56|11863.56|11843.78|11843.78|0
1583144100000|2020-03-02 10:15:00|11859.02|11859.02|11908.07|11908.07|11908.07|11908.07|11859.02|11859.02|0
1583144400000|2020-03-02 10:20:00|11907.19|11907.19|11866.06|11866.06|11907.19|11907.19|11866.06|11866.06|0
1583144700000|2020-03-02 10:25:00|11864.27|11864.27|11901.39|11901.39|11901.39|11901.39|11861.97|11861.97|0
1583145000000|2020-03-02 10:30:00|11902.27|11902.27|11916.4|11916.4|11925.56|11925.56|11897.28|11897.28|0
1583145300000|2020-03-02 10:35:00|11914|11914|11905.15|11905.15|11920.85|11920.85|11903.27|11903.27|0
1583145600000|2020-03-02 10:40:00|11900.85|11900.85|11875.63|11875.63|11905.67|11905.67|11871.8|11871.8|0
1583145900000|2020-03-02 10:45:00|11873.93|11873.93|11847.2|11847.2|11881.43|11881.43|11847.2|11847.2|0
1583146200000|2020-03-02 10:50:00|11844.79|11844.79|11839.78|11839.78|11850.12|11850.12|11832.21|11832.21|0
1583146500000|2020-03-02 10:55:00|11838.9|11838.9|11815.05|11815.05|11844.61|11844.61|11815.05|11815.05|0
1583146800000|2020-03-02 11:00:00|11814.21|11814.21|11788.46|11788.46|11814.29|11814.29|11784.73|11784.73|0
1583147100000|2020-03-02 11:05:00|11787.02|11787.02|11792.76|11792.76|11801.3|11801.3|11781.33|11781.33|0
1583147400000|2020-03-02 11:10:00|11790.83|11790.83|11774.16|11774.16|11792.88|11792.88|11774.16|11774.16|0
1583147700000|2020-03-02 11:15:00|11772.45|11772.45|11804.01|11804.01|11804.01|11804.01|11760.36|11760.36|0
1583148000000|2020-03-02 11:20:00|11803.3|11803.3|11785.56|11785.56|11807.92|11807.92|11779.9|11779.9|0
1583148300000|2020-03-02 11:25:00|11786.17|11786.17|11765.23|11765.23|11787.25|11787.25|11764.66|11764.66|0
1583148600000|2020-03-02 11:30:00|11764.62|11764.62|11754.97|11754.97|11769.56|11769.56|11751.52|11751.52|0
1583148900000|2020-03-02 11:35:00|11754.61|11754.61|11743.5|11743.5|11754.61|11754.61|11733.87|11733.87|0
1583149200000|2020-03-02 11:40:00|11741.8|11741.8|11679.7|11679.7|11741.8|11741.8|11674.46|11674.46|0
1583149500000|2020-03-02 11:45:00|11680.27|11680.27|11717.5|11717.5|11718.9|11718.9|11678.65|11678.65|0
1583149800000|2020-03-02 11:50:00|11718.2|11718.2|11680.13|11680.13|11718.2|11718.2|11680.13|11680.13|0
1583150100000|2020-03-02 11:55:00|11682.2|11682.2|11632.75|11632.75|11684.1|11684.1|11618.5|11618.5|0
1583150400000|2020-03-02 12:00:00|11628.51|11628.51|11665.4|11665.4|11683.27|11683.27|11624.56|11624.56|0
1583150700000|2020-03-02 12:05:00|11666.63|11666.63|11690.72|11690.72|11698.23|11698.23|11663.98|11663.98|0
1583151000000|2020-03-02 12:10:00|11690.02|11690.02|11662.02|11662.02|11690.02|11690.02|11650.91|11650.91|0
1583151300000|2020-03-02 12:15:00|11662.37|11662.37|11641.33|11641.33|11673.55|11673.55|11641.33|11641.33|0
1583151600000|2020-03-02 12:20:00|11638.78|11638.78|11656.4|11656.4|11658.52|11658.52|11637.17|11637.17|0
1583151900000|2020-03-02 12:25:00|11658.1|11658.1|11699.81|11699.81|11699.81|11699.81|11651.86|11651.86|0
1583152200000|2020-03-02 12:30:00|11697.4|11697.4|11663.65|11663.65|11697.4|11697.4|11663.65|11663.65|0
1583152500000|2020-03-02 12:35:00|11665.35|11665.35|11660.05|11660.05|11681.56|11681.56|11654.53|11654.53|0
1583152800000|2020-03-02 12:40:00|11662.59|11662.59|11649.33|11649.33|11676.59|11676.59|11649.33|11649.33|0
1583153100000|2020-03-02 12:45:00|11648.27|11648.27|11674.49|11674.49|11676.19|11676.19|11645.86|11645.86|0
1583153400000|2020-03-02 12:50:00|11673.35|11673.35|11686.93|11686.93|11686.93|11686.93|11673.35|11673.35|0
1583153700000|2020-03-02 12:55:00|11687.54|11687.54|11754|11754|11754|11754|11687.54|11687.54|0
1583154000000|2020-03-02 13:00:00|11754.62|11754.62|11761.45|11761.45|11764.29|11764.29|11748.88|11748.88|0
1583154300000|2020-03-02 13:05:00|11759.75|11759.75|11750.49|11750.49|11769.02|11769.02|11750.49|11750.49|0
1583154600000|2020-03-02 13:10:00|11751.34|11751.34|11742.3|11742.3|11751.34|11751.34|11731.37|11731.37|0
1583154900000|2020-03-02 13:15:00|11743.44|11743.44|11771.28|11771.28|11773.87|11773.87|11742.87|11742.87|0
1583155200000|2020-03-02 13:20:00|11770.4|11770.4|11744.38|11744.38|11770.4|11770.4|11736.37|11736.37|0
1583155500000|2020-03-02 13:25:00|11742.62|11742.62|11732.26|11732.26|11742.62|11742.62|11713.02|11713.02|0
1583155800000|2020-03-02 13:30:00|11733.49|11733.49|11722.09|11722.09|11735.76|11735.76|11706.44|11706.44|0
1583156100000|2020-03-02 13:35:00|11722.66|11722.66|11704.45|11704.45|11734.85|11734.85|11704.45|11704.45|0
1583156400000|2020-03-02 13:40:00|11699.64|11699.64|11684.21|11684.21|11713.97|11713.97|11681.67|11681.67|0
1583156700000|2020-03-02 13:45:00|11682.99|11682.99|11689.19|11689.19|11689.19|11689.19|11669.13|11669.13|0
1583157000000|2020-03-02 13:50:00|11689.55|11689.55|11725.59|11725.59|11726.88|11726.88|11689.55|11689.55|0
1583157300000|2020-03-02 13:55:00|11730.4|11730.4|11773.99|11773.99|11773.99|11773.99|11730.4|11730.4|0
1583157600000|2020-03-02 14:00:00|11773.63|11773.63|11796.57|11796.57|11811.97|11811.97|11773.63|11773.63|0
1583157900000|2020-03-02 14:05:00|11797.42|11797.42|11811.49|11811.49|11815.6|11815.6|11794.17|11794.17|0
1583158200000|2020-03-02 14:10:00|11812.34|11812.34|11811.63|11811.63|11832.1|11832.1|11808.25|11808.25|0
1583158500000|2020-03-02 14:15:00|11812.25|11812.25|11821.01|11821.01|11821.01|11821.01|11784.04|11784.04|0
1583158800000|2020-03-02 14:20:00|11819.26|11819.26|11839.11|11839.11|11839.11|11839.11|11819.26|11819.26|0
1583159100000|2020-03-02 14:25:00|11839.72|11839.72|11857.92|11857.92|11857.92|11857.92|11838.02|11838.02|0
1583159400000|2020-03-02 14:30:00|11857.08|11857.08|11790.03|11790.03|11857.08|11857.08|11786.58|11786.58|0
1583159700000|2020-03-02 14:35:00|11786.52|11786.52|11749.59|11749.59|11786.52|11786.52|11749.59|11749.59|0
1583160000000|2020-03-02 14:40:00|11745.35|11745.35|11777.72|11777.72|11783.53|11783.53|11742.91|11742.91|0
1583160300000|2020-03-02 14:45:00|11775.97|11775.97|11760.14|11760.14|11812.92|11812.92|11757.53|11757.53|0
1583160600000|2020-03-02 14:50:00|11755.52|11755.52|11778.28|11778.28|11778.28|11778.28|11735.92|11735.92|0
1583160900000|2020-03-02 14:55:00|11777.43|11777.43|11735.91|11735.91|11777.43|11777.43|11735.91|11735.91|0
1583161200000|2020-03-02 15:00:00|11731.09|11731.09|11705.02|11705.02|11738.25|11738.25|11691.16|11691.16|0
1583161500000|2020-03-02 15:05:00|11702.61|11702.61|11706.99|11706.99|11710.93|11710.93|11689.86|11689.86|0
1583161800000|2020-03-02 15:10:00|11714.35|11714.35|11751.13|11751.13|11753.59|11753.59|11710.11|11710.11|0
1583162100000|2020-03-02 15:15:00|11754.29|11754.29|11750.24|11750.24|11759.28|11759.28|11726.22|11726.22|0
1583162400000|2020-03-02 15:20:00|11747.39|11747.39|11714.15|11714.15|11747.39|11747.39|11709.86|11709.86|0
1583162700000|2020-03-02 15:25:00|11716.2|11716.2|11734.52|11734.52|11753.93|11753.93|11716.2|11716.2|0
1583163000000|2020-03-02 15:30:00|11733.67|11733.67|11728.23|11728.23|11752.13|11752.13|11714.04|11714.04|0
1583163300000|2020-03-02 15:35:00|11725.77|11725.77|11761.1|11761.1|11765.92|11765.92|11721.1|11721.1|0
1583163600000|2020-03-02 15:40:00|11760.25|11760.25|11781.06|11781.06|11781.06|11781.06|11756.45|11756.45|0
1583163900000|2020-03-02 15:45:00|11781.42|11781.42|11820.6|11820.6|11820.6|11820.6|11781.42|11781.42|0
1583164200000|2020-03-02 15:50:00|11819.75|11819.75|11823.66|11823.66|11837.69|11837.69|11818.9|11818.9|0
1583164500000|2020-03-02 15:55:00|11822.78|11822.78|11810.91|11810.91|11838.24|11838.24|11808.27|11808.27|0
1583164800000|2020-03-02 16:00:00|11810.19|11810.19|11809.07|11809.07|11814.83|11814.83|11799.19|11799.19|0
1583165100000|2020-03-02 16:05:00|11807.37|11807.37|11766.93|11766.93|11808.58|11808.58|11765.79|11765.79|0
1583165400000|2020-03-02 16:10:00|11767.5|11767.5|11845.69|11845.69|11848.24|11848.24|11767.5|11767.5|0
1583165700000|2020-03-02 16:15:00|11844.85|11844.85|11837.6|11837.6|11861.21|11861.21|11837.6|11837.6|0
1583166000000|2020-03-02 16:20:00|11839.3|11839.3|11822|11822|11841.01|11841.01|11816.14|11816.14|0
1583166300000|2020-03-02 16:25:00|11822.85|11822.85|11816.78|11816.78|11829.86|11829.86|11807.43|11807.43|0
1583223300000|2020-03-03 08:15:00|12044.97|12044.97|12079.42|12079.42|12080.3|12080.3|12040.06|12040.06|0
1583223600000|2020-03-03 08:20:00|12084.51|12084.51|12074.69|12074.69|12084.51|12084.51|12059.02|12059.02|0
1583223900000|2020-03-03 08:25:00|12072.29|12072.29|12099.05|12099.05|12100.53|12100.53|12068.58|12068.58|0
1583224200000|2020-03-03 08:30:00|12099.77|12099.77|12132.66|12132.66|12137.47|12137.47|12099.77|12099.77|0
1583224500000|2020-03-03 08:35:00|12131.81|12131.81|12131.18|12131.18|12150.82|12150.82|12126.99|12126.99|0
1583224800000|2020-03-03 08:40:00|12132.87|12132.87|12122.5|12122.5|12139.31|12139.31|12121.62|12121.62|0
1583225100000|2020-03-03 08:45:00|12112.87|12112.87|12107.03|12107.03|12114.63|12114.63|12093.44|12093.44|0
1583225400000|2020-03-03 08:50:00|12105.32|12105.32|12046.8|12046.8|12105.32|12105.32|12045.37|12045.37|0
1583225700000|2020-03-03 08:55:00|12046.18|12046.18|12049.07|12049.07|12061.29|12061.29|12039.12|12039.12|0
1583226000000|2020-03-03 09:00:00|12053.88|12053.88|12024.88|12024.88|12055.35|12055.35|12024.12|12024.12|0
1583226300000|2020-03-03 09:05:00|12025.24|12025.24|12085.46|12085.46|12087.16|12087.16|12025.24|12025.24|0
1583226600000|2020-03-03 09:10:00|12087.16|12087.16|12115.16|12115.16|12122.37|12122.37|12087.16|12087.16|0
1583226900000|2020-03-03 09:15:00|12117.56|12117.56|12120.66|12120.66|12128.13|12128.13|12114.34|12114.34|0
1583227200000|2020-03-03 09:20:00|12119.52|12119.52|12100.49|12100.49|12134.45|12134.45|12100.49|12100.49|0
1583227500000|2020-03-03 09:25:00|12099.26|12099.26|12108.8|12108.8|12108.8|12108.8|12089.96|12089.96|0
1583227800000|2020-03-03 09:30:00|12110.5|12110.5|12133.32|12133.32|12134.27|12134.27|12105.51|12105.51|0
1583228100000|2020-03-03 09:35:00|12134.2|12134.2|12125.44|12125.44|12134.2|12134.2|12116.99|12116.99|0
1583228400000|2020-03-03 09:40:00|12124.82|12124.82|12125.96|12125.96|12144.59|12144.59|12123.33|12123.33|0
1583228700000|2020-03-03 09:45:00|12127.8|12127.8|12143.54|12143.54|12143.54|12143.54|12116.46|12116.46|0
1583229000000|2020-03-03 09:50:00|12142.7|12142.7|12142.87|12142.87|12159.99|12159.99|12132.9|12132.9|0
1583229300000|2020-03-03 09:55:00|12145.28|12145.28|12158.92|12158.92|12158.92|12158.92|12137.04|12137.04|0
1583229600000|2020-03-03 10:00:00|12159.79|12159.79|12150.72|12150.72|12172.34|12172.34|12150.72|12150.72|0
1583229900000|2020-03-03 10:05:00|12148.32|12148.32|12112.79|12112.79|12148.32|12148.32|12109.38|12109.38|0
1583230200000|2020-03-03 10:10:00|12113.4|12113.4|12131.9|12131.9|12139.74|12139.74|12113.4|12113.4|0
1583230500000|2020-03-03 10:15:00|12132.75|12132.75|12140.16|12140.16|12144.72|12144.72|12125.76|12125.76|0
1583230800000|2020-03-03 10:20:00|12139.28|12139.28|12158.68|12158.68|12158.68|12158.68|12130.31|12130.31|0
1583231100000|2020-03-03 10:25:00|12159.55|12159.55|12173.86|12173.86|12175.56|12175.56|12154.17|12154.17|0
1583231400000|2020-03-03 10:30:00|12172.98|12172.98|12162.88|12162.88|12172.98|12172.98|12160.02|12160.02|0
1583231700000|2020-03-03 10:35:00|12162.04|12162.04|12158.12|12158.12|12162.04|12162.04|12148.58|12148.58|0
1583232000000|2020-03-03 10:40:00|12159.34|12159.34|12157.13|12157.13|12162.14|12162.14|12156.39|12156.39|0
1583232300000|2020-03-03 10:45:00|12157.7|12157.7|12169.02|12169.02|12175.16|12175.16|12157.7|12157.7|0
1583232600000|2020-03-03 10:50:00|12168.15|12168.15|12191.66|12191.66|12191.66|12191.66|12168.15|12168.15|0
1583232900000|2020-03-03 10:55:00|12190.63|12190.63|12210.58|12210.58|12211.98|12211.98|12190.01|12190.01|0
1583233200000|2020-03-03 11:00:00|12209.73|12209.73|12158.74|12158.74|12209.73|12209.73|12151.19|12151.19|0
1583233500000|2020-03-03 11:05:00|12161.58|12161.58|12150.95|12150.95|12164.87|12164.87|12140.15|12140.15|0
1583233800000|2020-03-03 11:10:00|12149.25|12149.25|12131.52|12131.52|12152.51|12152.51|12116.77|12116.77|0
1583234100000|2020-03-03 11:15:00|12132.4|12132.4|12143.23|12143.23|12143.23|12143.23|12130.69|12130.69|0
1583234400000|2020-03-03 11:20:00|12140.82|12140.82|12128.67|12128.67|12144.38|12144.38|12128.67|12128.67|0
1583234700000|2020-03-03 11:25:00|12127.53|12127.53|12108.14|12108.14|12128.67|12128.67|12102.16|12102.16|0
1583235000000|2020-03-03 11:30:00|12108.71|12108.71|12126.45|12126.45|12129.88|12129.88|12108.14|12108.14|0
1583235300000|2020-03-03 11:35:00|12125.6|12125.6|12120.74|12120.74|12134.89|12134.89|12120.74|12120.74|0
1583235600000|2020-03-03 11:40:00|12121.31|12121.31|12109.38|12109.38|12122.16|12122.16|12097.19|12097.19|0
1583235900000|2020-03-03 11:45:00|12110.23|12110.23|12089.72|12089.72|12112.22|12112.22|12089.72|12089.72|0
1583236200000|2020-03-03 11:50:00|12090.86|12090.86|12100.03|12100.03|12102.05|12102.05|12089.16|12089.16|0
1583236500000|2020-03-03 11:55:00|12104.84|12104.84|12099.53|12099.53|12108.89|12108.89|12093.36|12093.36|0
1583236800000|2020-03-03 12:00:00|12091.89|12091.89|12117.94|12117.94|12117.94|12117.94|12091.89|12091.89|0
1583237100000|2020-03-03 12:05:00|12117.06|12117.06|12146.22|12146.22|12146.22|12146.22|12109.04|12109.04|0
1583237400000|2020-03-03 12:10:00|12147.1|12147.1|12141.3|12141.3|12162.22|12162.22|12137.09|12137.09|0
1583237700000|2020-03-03 12:15:00|12142.53|12142.53|12153.67|12153.67|12161.66|12161.66|12142.53|12142.53|0
1583238000000|2020-03-03 12:20:00|12151.39|12151.39|12154.46|12154.46|12156.17|12156.17|12138.13|12138.13|0
1583238300000|2020-03-03 12:25:00|12155.31|12155.31|12163.09|12163.09|12163.09|12163.09|12139.81|12139.81|0
1583238600000|2020-03-03 12:30:00|12162.52|12162.52|12166.86|12166.86|12188.09|12188.09|12162.52|12162.52|0
1583238900000|2020-03-03 12:35:00|12165.98|12165.98|12110.81|12110.81|12165.98|12165.98|12108.4|12108.4|0
1583239200000|2020-03-03 12:40:00|12109.93|12109.93|12105.3|12105.3|12135.55|12135.55|12104.73|12104.73|0
1583239500000|2020-03-03 12:45:00|12106.44|12106.44|12080.7|12080.7|12106.44|12106.44|12071.45|12071.45|0
1583239800000|2020-03-03 12:50:00|12078.94|12078.94|12079.75|12079.75|12085.41|12085.41|12070.78|12070.78|0
1583240100000|2020-03-03 12:55:00|12078.9|12078.9|12122.68|12122.68|12122.68|12122.68|12061.93|12061.93|0
1583240400000|2020-03-03 13:00:00|12124.43|12124.43|12111.81|12111.81|12124.43|12124.43|12099.33|12099.33|0
1583240700000|2020-03-03 13:05:00|12106.99|12106.99|12103.96|12103.96|12106.99|12106.99|12092.29|12092.29|0
1583241000000|2020-03-03 13:10:00|12101.55|12101.55|12101.44|12101.44|12111.55|12111.55|12090.65|12090.65|0
1583241300000|2020-03-03 13:15:00|12099.04|12099.04|12108.94|12108.94|12113.33|12113.33|12088.41|12088.41|0
1583241600000|2020-03-03 13:20:00|12108.09|12108.09|12128.8|12128.8|12131.93|12131.93|12105.68|12105.68|0
1583241900000|2020-03-03 13:25:00|12127.92|12127.92|12152.42|12152.42|12170.11|12170.11|12126.8|12126.8|0
1583242200000|2020-03-03 13:30:00|12151.54|12151.54|12151.23|12151.23|12156.9|12156.9|12137.24|12137.24|0
1583242500000|2020-03-03 13:35:00|12149.47|12149.47|12137.64|12137.64|12150.46|12150.46|12135.1|12135.1|0
1583242800000|2020-03-03 13:40:00|12138.52|12138.52|12120.79|12120.79|12138.52|12138.52|12117.54|12117.54|0
1583243100000|2020-03-03 13:45:00|12119.91|12119.91|12123.41|12123.41|12126.94|12126.94|12113.81|12113.81|0
1583243400000|2020-03-03 13:50:00|12125.82|12125.82|12138.81|12138.81|12147.59|12147.59|12125.82|12125.82|0
1583243700000|2020-03-03 13:55:00|12137.93|12137.93|12158.52|12158.52|12158.52|12158.52|12135.87|12135.87|0
1583244000000|2020-03-03 14:00:00|12156.81|12156.81|12163.86|12163.86|12163.86|12163.86|12147.91|12147.91|0
1583244300000|2020-03-03 14:05:00|12164.99|12164.99|12189.26|12189.26|12196.5|12196.5|12164.99|12164.99|0
1583244600000|2020-03-03 14:10:00|12191.01|12191.01|12174.65|12174.65|12191.01|12191.01|12172.36|12172.36|0
1583244900000|2020-03-03 14:15:00|12175.22|12175.22|12186.35|12186.35|12188.76|12188.76|12171.84|12171.84|0
1583245200000|2020-03-03 14:20:00|12185.63|12185.63|12199.56|12199.56|12205.92|12205.92|12184.92|12184.92|0
1583245500000|2020-03-03 14:25:00|12200.28|12200.28|12222.63|12222.63|12225.88|12225.88|12200.28|12200.28|0
1583245800000|2020-03-03 14:30:00|12221.49|12221.49|12167.84|12167.84|12221.49|12221.49|12165.06|12165.06|0
1583246100000|2020-03-03 14:35:00|12166.08|12166.08|12160.67|12160.67|12168.72|12168.72|12145.33|12145.33|0
1583246400000|2020-03-03 14:40:00|12161.81|12161.81|12175.27|12175.27|12189.81|12189.81|12159.53|12159.53|0
1583246700000|2020-03-03 14:45:00|12175.79|12175.79|12144.49|12144.49|12176.63|12176.63|12143.23|12143.23|0
1583247000000|2020-03-03 14:50:00|12142.08|12142.08|12113.24|12113.24|12147.68|12147.68|12108.57|12108.57|0
1583247300000|2020-03-03 14:55:00|12118.06|12118.06|12145.19|12145.19|12145.19|12145.19|12102|12102|0
1583247600000|2020-03-03 15:00:00|12146.95|12146.95|12290.59|12290.59|12302.01|12302.01|12146.95|12146.95|0
1583247900000|2020-03-03 15:05:00|12291.47|12291.47|12216.35|12216.35|12303.64|12303.64|12216.35|12216.35|0
1583248200000|2020-03-03 15:10:00|12216.96|12216.96|12185.46|12185.46|12234.38|12234.38|12185.46|12185.46|0
1583248500000|2020-03-03 15:15:00|12181.97|12181.97|12168.1|12168.1|12193.68|12193.68|12159.81|12159.81|0
1583248800000|2020-03-03 15:20:00|12169.86|12169.86|12194.76|12194.76|12195.64|12195.64|12158.65|12158.65|0
1583249100000|2020-03-03 15:25:00|12193.05|12193.05|12179.19|12179.19|12212.17|12212.17|12171.83|12171.83|0
1583249400000|2020-03-03 15:30:00|12176.65|12176.65|12179|12179|12213.44|12213.44|12171.82|12171.82|0
1583249700000|2020-03-03 15:35:00|12178.15|12178.15|12203.94|12203.94|12227.13|12227.13|12178.15|12178.15|0
1583250000000|2020-03-03 15:40:00|12199.96|12199.96|12224.45|12224.45|12244.94|12244.94|12196.34|12196.34|0
1583250300000|2020-03-03 15:45:00|12222.74|12222.74|12194.46|12194.46|12231.49|12231.49|12189.51|12189.51|0
1583250600000|2020-03-03 15:50:00|12192.18|12192.18|12197.35|12197.35|12207.08|12207.08|12192.18|12192.18|0
1583250900000|2020-03-03 15:55:00|12198.49|12198.49|12249.02|12249.02|12250.16|12250.16|12194.38|12194.38|0
1583251200000|2020-03-03 16:00:00|12245.76|12245.76|12221.97|12221.97|12249.34|12249.34|12216.13|12216.13|0
1583251500000|2020-03-03 16:05:00|12220.26|12220.26|12185.12|12185.12|12220.26|12220.26|12175.72|12175.72|0
1583251800000|2020-03-03 16:10:00|12182.71|12182.71|12139.45|12139.45|12182.71|12182.71|12138.88|12138.88|0
1583252100000|2020-03-03 16:15:00|12138.88|12138.88|12141.89|12141.89|12170.56|12170.56|12138.88|12138.88|0
1583252400000|2020-03-03 16:20:00|12142.74|12142.74|12128.05|12128.05|12157.87|12157.87|12128.05|12128.05|0
1583252700000|2020-03-03 16:25:00|12126.91|12126.91|12111.35|12111.35|12138.66|12138.66|12107.15|12107.15|0
1583309700000|2020-03-04 08:15:00|12115.52|12115.52|12175.63|12175.63|12186.39|12186.39|12115.52|12115.52|0
1583310000000|2020-03-04 08:20:00|12176.48|12176.48|12203.96|12203.96|12204.05|12204.05|12176.48|12176.48|0
1583310300000|2020-03-04 08:25:00|12208.78|12208.78|12205.85|12205.85|12210.67|12210.67|12182.17|12182.17|0
1583310600000|2020-03-04 08:30:00|12206.77|12206.77|12233.95|12233.95|12233.95|12233.95|12201.91|12201.91|0
1583310900000|2020-03-04 08:35:00|12228.85|12228.85|12250.48|12250.48|12257.55|12257.55|12228.85|12228.85|0
1583311200000|2020-03-04 08:40:00|12252.89|12252.89|12210.43|12210.43|12254.58|12254.58|12189.03|12189.03|0
1583311500000|2020-03-04 08:45:00|12211.57|12211.57|12208.47|12208.47|12217.75|12217.75|12191.89|12191.89|0
1583311800000|2020-03-04 08:50:00|12213.29|12213.29|12227.53|12227.53|12231.68|12231.68|12213.29|12213.29|0
1583312100000|2020-03-04 08:55:00|12225.12|12225.12|12198.98|12198.98|12226.82|12226.82|12189.27|12189.27|0
1583312400000|2020-03-04 09:00:00|12198.13|12198.13|12220.54|12220.54|12220.54|12220.54|12198.13|12198.13|0
1583312700000|2020-03-04 09:05:00|12221.41|12221.41|12211.75|12211.75|12233.27|12233.27|12208.08|12208.08|0
1583313000000|2020-03-04 09:10:00|12210.87|12210.87|12198.66|12198.66|12210.87|12210.87|12182.71|12182.71|0
1583313300000|2020-03-04 09:15:00|12201.29|12201.29|12231.01|12231.01|12231.01|12231.01|12194.54|12194.54|0
1583313600000|2020-03-04 09:20:00|12235.82|12235.82|12250.82|12250.82|12250.82|12250.82|12235.82|12235.82|0
1583313900000|2020-03-04 09:25:00|12252.51|12252.51|12273.29|12273.29|12275.36|12275.36|12252.51|12252.51|0
1583314200000|2020-03-04 09:30:00|12272.41|12272.41|12267.59|12267.59|12278.21|12278.21|12264.18|12264.18|0
1583314500000|2020-03-04 09:35:00|12265.9|12265.9|12287.69|12287.69|12291.68|12291.68|12262.21|12262.21|0
1583314800000|2020-03-04 09:40:00|12288.57|12288.57|12296.96|12296.96|12299.05|12299.05|12288.57|12288.57|0
1583315100000|2020-03-04 09:45:00|12297.81|12297.81|12295.23|12295.23|12305.62|12305.62|12290.14|12290.14|0
1583315400000|2020-03-04 09:50:00|12296.08|12296.08|12273.97|12273.97|12304.2|12304.2|12273.97|12273.97|0
1583315700000|2020-03-04 09:55:00|12275.72|12275.72|12269.66|12269.66|12275.72|12275.72|12267.26|12267.26|0
1583316000000|2020-03-04 10:00:00|12268.78|12268.78|12267.96|12267.96|12268.78|12268.78|12257.77|12257.77|0
1583316300000|2020-03-04 10:05:00|12267.08|12267.08|12269.72|12269.72|12269.72|12269.72|12259.41|12259.41|0
1583316600000|2020-03-04 10:10:00|12269.1|12269.1|12281.15|12281.15|12286.07|12286.07|12269.1|12269.1|0
1583316900000|2020-03-04 10:15:00|12282.85|12282.85|12253.52|12253.52|12282.85|12282.85|12253.52|12253.52|0
1583317200000|2020-03-04 10:20:00|12252.67|12252.67|12267.94|12267.94|12271.64|12271.64|12252.67|12252.67|0
1583317500000|2020-03-04 10:25:00|12266.24|12266.24|12268.32|12268.32|12274.42|12274.42|12262.45|12262.45|0
1583317800000|2020-03-04 10:30:00|12270.73|12270.73|12245.09|12245.09|12272.9|12272.9|12234.27|12234.27|0
1583318100000|2020-03-04 10:35:00|12242.69|12242.69|12260.46|12260.46|12262.89|12262.89|12238.79|12238.79|0
1583318400000|2020-03-04 10:40:00|12258.05|12258.05|12257.58|12257.58|12258.7|12258.7|12249.78|12249.78|0
1583318700000|2020-03-04 10:45:00|12258.15|12258.15|12268.05|12268.05|12268.05|12268.05|12258.15|12258.15|0
1583319000000|2020-03-04 10:50:00|12268.92|12268.92|12276.93|12276.93|12282.5|12282.5|12268.92|12268.92|0
1583319300000|2020-03-04 10:55:00|12277.29|12277.29|12284.23|12284.23|12284.84|12284.84|12260.88|12260.88|0
1583319600000|2020-03-04 11:00:00|12285.92|12285.92|12271.05|12271.05|12290.05|12290.05|12271.05|12271.05|0
1583319900000|2020-03-04 11:05:00|12270.53|12270.53|12265.39|12265.39|12276.44|12276.44|12258.26|12258.26|0
1583320200000|2020-03-04 11:10:00|12266.27|12266.27|12274.7|12274.7|12277.11|12277.11|12262.11|12262.11|0
1583320500000|2020-03-04 11:15:00|12273|12273|12272.27|12272.27|12274.7|12274.7|12270.57|12270.57|0
1583320800000|2020-03-04 11:20:00|12273.12|12273.12|12301.57|12301.57|12302.45|12302.45|12271.01|12271.01|0
1583321100000|2020-03-04 11:25:00|12302.42|12302.42|12311.03|12311.03|12311.03|12311.03|12300.55|12300.55|0
1583321400000|2020-03-04 11:30:00|12312.25|12312.25|12325.66|12325.66|12325.66|12325.66|12298.75|12298.75|0
1583321700000|2020-03-04 11:35:00|12324.63|12324.63|12315.09|12315.09|12324.63|12324.63|12312.78|12312.78|0
1583322000000|2020-03-04 11:40:00|12322.31|12322.31|12330.4|12330.4|12336.27|12336.27|12322.31|12322.31|0
1583322300000|2020-03-04 11:45:00|12330.91|12330.91|12343.47|12343.47|12347.02|12347.02|12330.91|12330.91|0
1583322600000|2020-03-04 11:50:00|12345.88|12345.88|12356.55|12356.55|12359.39|12359.39|12342.88|12342.88|0
1583322900000|2020-03-04 11:55:00|12357.4|12357.4|12354.43|12354.43|12360.92|12360.92|12342.81|12342.81|0
1583323200000|2020-03-04 12:00:00|12356.51|12356.51|12337.48|12337.48|12356.51|12356.51|12332.36|12332.36|0
1583323500000|2020-03-04 12:05:00|12338.32|12338.32|12376.27|12376.27|12378.03|12378.03|12338.32|12338.32|0
1583323800000|2020-03-04 12:10:00|12375.42|12375.42|12376.72|12376.72|12386.23|12386.23|12370.87|12370.87|0
1583324100000|2020-03-04 12:15:00|12375.84|12375.84|12384.63|12384.63|12384.63|12384.63|12375.15|12375.15|0
1583324400000|2020-03-04 12:20:00|12385.51|12385.51|12392.19|12392.19|12395.72|12395.72|12384.37|12384.37|0
1583324700000|2020-03-04 12:25:00|12393.41|12393.41|12387.71|12387.71|12397.98|12397.98|12382.03|12382.03|0
1583325000000|2020-03-04 12:30:00|12388.59|12388.59|12383.77|12383.77|12391.85|12391.85|12379.78|12379.78|0
1583325300000|2020-03-04 12:35:00|12385.27|12385.27|12392.55|12392.55|12396.65|12396.65|12385.27|12385.27|0
1583325600000|2020-03-04 12:40:00|12391.67|12391.67|12385.74|12385.74|12393.94|12393.94|12378.24|12378.24|0
1583325900000|2020-03-04 12:45:00|12386.31|12386.31|12392.84|12392.84|12400.85|12400.85|12386.31|12386.31|0
1583326200000|2020-03-04 12:50:00|12391.81|12391.81|12390.06|12390.06|12403.73|12403.73|12390.06|12390.06|0
1583326500000|2020-03-04 12:55:00|12385.25|12385.25|12367.29|12367.29|12385.25|12385.25|12367.24|12367.24|0
1583326800000|2020-03-04 13:00:00|12364.88|12364.88|12347.93|12347.93|12369.91|12369.91|12347.93|12347.93|0
1583327100000|2020-03-04 13:05:00|12345.52|12345.52|12303.97|12303.97|12345.52|12345.52|12303.97|12303.97|0
1583327400000|2020-03-04 13:10:00|12301.42|12301.42|12282.01|12282.01|12301.42|12301.42|12277.55|12277.55|0
1583327700000|2020-03-04 13:15:00|12284.41|12284.41|12300.02|12300.02|12300.02|12300.02|12282.62|12282.62|0
1583328000000|2020-03-04 13:20:00|12297.61|12297.61|12302.12|12302.12|12315.09|12315.09|12295.97|12295.97|0
1583328300000|2020-03-04 13:25:00|12303.81|12303.81|12313.99|12313.99|12329.31|12329.31|12303.81|12303.81|0
1583328600000|2020-03-04 13:30:00|12312.92|12312.92|12315.24|12315.24|12317.51|12317.51|12300.24|12300.24|0
1583328900000|2020-03-04 13:35:00|12314.36|12314.36|12309.9|12309.9|12332.29|12332.29|12308.93|12308.93|0
1583329200000|2020-03-04 13:40:00|12311.13|12311.13|12307.46|12307.46|12317.15|12317.15|12302.97|12302.97|0
1583329500000|2020-03-04 13:45:00|12306.89|12306.89|12293.91|12293.91|12310.24|12310.24|12287.43|12287.43|0
1583329800000|2020-03-04 13:50:00|12294.75|12294.75|12269.36|12269.36|12307.45|12307.45|12268.52|12268.52|0
1583330100000|2020-03-04 13:55:00|12269.98|12269.98|12264.27|12264.27|12283.67|12283.67|12264.27|12264.27|0
1583330400000|2020-03-04 14:00:00|12263.66|12263.66|12232.32|12232.32|12263.66|12263.66|12229.92|12229.92|0
1583330700000|2020-03-04 14:05:00|12233.2|12233.2|12262.36|12262.36|12263.59|12263.59|12233.2|12233.2|0
1583331000000|2020-03-04 14:10:00|12264.07|12264.07|12272.18|12272.18|12274.59|12274.59|12260.66|12260.66|0
1583331300000|2020-03-04 14:15:00|12272.75|12272.75|12249.19|12249.19|12272.75|12272.75|12248.34|12248.34|0
1583331600000|2020-03-04 14:20:00|12250.04|12250.04|12256.4|12256.4|12267.37|12267.37|12249.68|12249.68|0
1583331900000|2020-03-04 14:25:00|12258.8|12258.8|12252.04|12252.04|12262.66|12262.66|12252.04|12252.04|0
1583332200000|2020-03-04 14:30:00|12251.19|12251.19|12237.12|12237.12|12268.52|12268.52|12237.12|12237.12|0
1583332500000|2020-03-04 14:35:00|12236.5|12236.5|12199.51|12199.51|12236.5|12236.5|12188.23|12188.23|0
1583332800000|2020-03-04 14:40:00|12200.39|12200.39|12192.48|12192.48|12216.52|12216.52|12192.1|12192.1|0
1583333100000|2020-03-04 14:45:00|12190.2|12190.2|12162.96|12162.96|12192.61|12192.61|12162.96|12162.96|0
1583333400000|2020-03-04 14:50:00|12164|12164|12129.13|12129.13|12166.26|12166.26|12129.13|12129.13|0
1583333700000|2020-03-04 14:55:00|12128.56|12128.56|12143.9|12143.9|12143.9|12143.9|12121.08|12121.08|0
1583334000000|2020-03-04 15:00:00|12146.31|12146.31|12174.28|12174.28|12192.54|12192.54|12146.31|12146.31|0
1583334300000|2020-03-04 15:05:00|12175.99|12175.99|12193.72|12193.72|12202.31|12202.31|12151.04|12151.04|0
1583334600000|2020-03-04 15:10:00|12192.88|12192.88|12207.3|12207.3|12212.21|12212.21|12181.81|12181.81|0
1583334900000|2020-03-04 15:15:00|12208.44|12208.44|12244.64|12244.64|12244.64|12244.64|12199.37|12199.37|0
1583335200000|2020-03-04 15:20:00|12247.05|12247.05|12240.34|12240.34|12247.05|12247.05|12225.69|12225.69|0
1583335500000|2020-03-04 15:25:00|12239.46|12239.46|12246.2|12246.2|12252.02|12252.02|12235.06|12235.06|0
1583335800000|2020-03-04 15:30:00|12245.32|12245.32|12201.83|12201.83|12245.32|12245.32|12196.03|12196.03|0
1583336100000|2020-03-04 15:35:00|12203.53|12203.53|12177.61|12177.61|12207.08|12207.08|12171.75|12171.75|0
1583336400000|2020-03-04 15:40:00|12177.04|12177.04|12187.26|12187.26|12187.26|12187.26|12162.41|12162.41|0
1583336700000|2020-03-04 15:45:00|12188.14|12188.14|12168.5|12168.5|12201.13|12201.13|12165.21|12165.21|0
1583337000000|2020-03-04 15:50:00|12170.91|12170.91|12170.99|12170.99|12189.01|12189.01|12169.06|12169.06|0
1583337300000|2020-03-04 15:55:00|12168.26|12168.26|12165.95|12165.95|12183.52|12183.52|12157.54|12157.54|0
1583337600000|2020-03-04 16:00:00|12166.8|12166.8|12164.06|12164.06|12184.95|12184.95|12163.21|12163.21|0
1583337900000|2020-03-04 16:05:00|12162.92|12162.92|12157.75|12157.75|12183.62|12183.62|12153.75|12153.75|0
1583338200000|2020-03-04 16:10:00|12158.32|12158.32|12164.47|12164.47|12166.53|12166.53|12155.92|12155.92|0
1583338500000|2020-03-04 16:15:00|12166.88|12166.88|12165.11|12165.11|12167.45|12167.45|12149.8|12149.8|0
1583338800000|2020-03-04 16:20:00|12164.59|12164.59|12157.55|12157.55|12170.45|12170.45|12141.75|12141.75|0
1583339100000|2020-03-04 16:25:00|12158.16|12158.16|12181.37|12181.37|12182.51|12182.51|12158.16|12158.16|0
1583396100000|2020-03-05 08:15:00|12261.45|12261.45|12211.11|12211.11|12264.09|12264.09|12211.11|12211.11|0
1583396400000|2020-03-05 08:20:00|12211.47|12211.47|12182.09|12182.09|12211.47|12211.47|12172.02|12172.02|0
1583396700000|2020-03-05 08:25:00|12182.94|12182.94|12147.46|12147.46|12182.94|12182.94|12147.46|12147.46|0
1583397000000|2020-03-05 08:30:00|12146.58|12146.58|12135.27|12135.27|12146.58|12146.58|12117.96|12117.96|0
1583397300000|2020-03-05 08:35:00|12140.36|12140.36|12113.95|12113.95|12149.27|12149.27|12108.63|12108.63|0
1583397600000|2020-03-05 08:40:00|12116.49|12116.49|12129.09|12129.09|12145.89|12145.89|12116.49|12116.49|0
1583397900000|2020-03-05 08:45:00|12131.49|12131.49|12115.55|12115.55|12137.61|12137.61|12110.4|12110.4|0
1583398200000|2020-03-05 08:50:00|12117.96|12117.96|12138.58|12138.58|12138.61|12138.61|12106.72|12106.72|0
1583398500000|2020-03-05 08:55:00|12141.13|12141.13|12110.62|12110.62|12143.55|12143.55|12109.49|12109.49|0
1583398800000|2020-03-05 09:00:00|12108.92|12108.92|12093.16|12093.16|12108.92|12108.92|12082.64|12082.64|0
1583399100000|2020-03-05 09:05:00|12091.4|12091.4|12033.45|12033.45|12091.4|12091.4|12033.45|12033.45|0
1583399400000|2020-03-05 09:10:00|12034.3|12034.3|12051.58|12051.58|12051.59|12051.59|12031.9|12031.9|0
1583399700000|2020-03-05 09:15:00|12053.28|12053.28|12090.39|12090.39|12090.39|12090.39|12051.58|12051.58|0
1583400000000|2020-03-05 09:20:00|12091.26|12091.26|12084.75|12084.75|12100.5|12100.5|12080.45|12080.45|0
1583400300000|2020-03-05 09:25:00|12085.98|12085.98|12059.39|12059.39|12085.98|12085.98|12059.39|12059.39|0
1583400600000|2020-03-05 09:30:00|12057.11|12057.11|12038.77|12038.77|12057.11|12057.11|12037.07|12037.07|0
1583400900000|2020-03-05 09:35:00|12037.07|12037.07|12052.16|12052.16|12055.95|12055.95|12034.26|12034.26|0
1583401200000|2020-03-05 09:40:00|12049.76|12049.76|12029.78|12029.78|12049.76|12049.76|12023.92|12023.92|0
1583401500000|2020-03-05 09:45:00|12031.53|12031.53|12037.31|12037.31|12050.83|12050.83|12031.35|12031.35|0
1583401800000|2020-03-05 09:50:00|12035.6|12035.6|12051.08|12051.08|12051.08|12051.08|12028.64|12028.64|0
1583402100000|2020-03-05 09:55:00|12049.38|12049.38|12033.15|12033.15|12049.38|12049.38|12032.27|12032.27|0
1583402400000|2020-03-05 10:00:00|12032.3|12032.3|12031.26|12031.26|12032.3|12032.3|12018.26|12018.26|0
1583402700000|2020-03-05 10:05:00|12028.85|12028.85|12002.7|12002.7|12028.85|12028.85|11994.47|11994.47|0
1583403000000|2020-03-05 10:10:00|12000.06|12000.06|11972.95|11972.95|12000.06|12000.06|11970.4|11970.4|0
1583403300000|2020-03-05 10:15:00|11968.13|11968.13|11951.07|11951.07|11978.71|11978.71|11951.07|11951.07|0
1583403600000|2020-03-05 10:20:00|11950.51|11950.51|11919.27|11919.27|11950.51|11950.51|11919.27|11919.27|0
1583403900000|2020-03-05 10:25:00|11920.12|11920.12|11914.35|11914.35|11934.63|11934.63|11913.79|11913.79|0
1583404200000|2020-03-05 10:30:00|11915.23|11915.23|11927.22|11927.22|11927.22|11927.22|11906.25|11906.25|0
1583404500000|2020-03-05 10:35:00|11926.38|11926.38|11922.36|11922.36|11927.69|11927.69|11919.95|11919.95|0
1583404800000|2020-03-05 10:40:00|11923.21|11923.21|11910|11910|11923.68|11923.68|11909.12|11909.12|0
1583405100000|2020-03-05 10:45:00|11909.12|11909.12|11935.45|11935.45|11940.97|11940.97|11905.41|11905.41|0
1583405400000|2020-03-05 10:50:00|11936.68|11936.68|11938.53|11938.53|11959.78|11959.78|11936.33|11936.33|0
1583405700000|2020-03-05 10:55:00|11935.14|11935.14|11928.01|11928.01|11935.14|11935.14|11920.23|11920.23|0
1583406000000|2020-03-05 11:00:00|11928.86|11928.86|11919.49|11919.49|11941.35|11941.35|11919.49|11919.49|0
1583406300000|2020-03-05 11:05:00|11921.89|11921.89|11937.37|11937.37|11937.37|11937.37|11909.99|11909.99|0
1583406600000|2020-03-05 11:10:00|11937.73|11937.73|11934.96|11934.96|11941.31|11941.31|11926.82|11926.82|0
1583406900000|2020-03-05 11:15:00|11937.07|11937.07|11907.58|11907.58|11939.35|11939.35|11907.58|11907.58|0
1583407200000|2020-03-05 11:20:00|11906.53|11906.53|11909.08|11909.08|11935.87|11935.87|11901.23|11901.23|0
1583407500000|2020-03-05 11:25:00|11907.38|11907.38|11930.19|11930.19|11935.1|11935.1|11907.38|11907.38|0
1583407800000|2020-03-05 11:30:00|11930.76|11930.76|11915.78|11915.78|11934.34|11934.34|11915.78|11915.78|0
1583408100000|2020-03-05 11:35:00|11916.13|11916.13|11923.9|11923.9|11925.45|11925.45|11910.39|11910.39|0
1583408400000|2020-03-05 11:40:00|11924.47|11924.47|11923.32|11923.32|11926.78|11926.78|11922.47|11922.47|0
1583408700000|2020-03-05 11:45:00|11922.18|11922.18|11920.43|11920.43|11928.08|11928.08|11912.17|11912.17|0
1583409000000|2020-03-05 11:50:00|11920.79|11920.79|11918.7|11918.7|11945.89|11945.89|11917.56|11917.56|0
1583409300000|2020-03-05 11:55:00|11917.85|11917.85|11930.43|11930.43|11937.23|11937.23|11917.85|11917.85|0
1583409600000|2020-03-05 12:00:00|11931.57|11931.57|11920.17|11920.17|11941.3|11941.3|11919.6|11919.6|0
1583409900000|2020-03-05 12:05:00|11920.74|11920.74|11926.67|11926.67|11929.95|11929.95|11917.98|11917.98|0
1583410200000|2020-03-05 12:10:00|11929.07|11929.07|11904.71|11904.71|11931.01|11931.01|11902.68|11902.68|0
1583410500000|2020-03-05 12:15:00|11905.42|11905.42|11924.08|11924.08|11924.08|11924.08|11905.42|11905.42|0
1583410800000|2020-03-05 12:20:00|11924.93|11924.93|11945.14|11945.14|11945.14|11945.14|11924.93|11924.93|0
1583411100000|2020-03-05 12:25:00|11946.83|11946.83|11952.2|11952.2|11955.47|11955.47|11943.73|11943.73|0
1583411400000|2020-03-05 12:30:00|11954.6|11954.6|11958.11|11958.11|11965.92|11965.92|11949.07|11949.07|0
1583411700000|2020-03-05 12:35:00|11957.26|11957.26|11941.3|11941.3|11957.26|11957.26|11938.7|11938.7|0
1583412000000|2020-03-05 12:40:00|11942.15|11942.15|11970.69|11970.69|11972.11|11972.11|11941.85|11941.85|0
1583412300000|2020-03-05 12:45:00|11972.4|11972.4|11950.45|11950.45|11975.38|11975.38|11950.45|11950.45|0
1583412600000|2020-03-05 12:50:00|11949.57|11949.57|11960.59|11960.59|11962.25|11962.25|11949.36|11949.36|0
1583412900000|2020-03-05 12:55:00|11961.16|11961.16|11960.18|11960.18|11977.88|11977.88|11960.18|11960.18|0
1583413200000|2020-03-05 13:00:00|11959.66|11959.66|11946.92|11946.92|11960.8|11960.8|11946.92|11946.92|0
1583413500000|2020-03-05 13:05:00|11946.07|11946.07|11935.73|11935.73|11948.39|11948.39|11932.33|11932.33|0
1583413800000|2020-03-05 13:10:00|11936.45|11936.45|11949.07|11949.07|11951.32|11951.32|11936.45|11936.45|0
1583414100000|2020-03-05 13:15:00|11947.37|11947.37|11947.06|11947.06|11950.9|11950.9|11941.28|11941.28|0
1583414400000|2020-03-05 13:20:00|11945.35|11945.35|11942.8|11942.8|11945.35|11945.35|11927.11|11927.11|0
1583414700000|2020-03-05 13:25:00|11945.2|11945.2|11947.35|11947.35|11949.63|11949.63|11938.52|11938.52|0
1583415000000|2020-03-05 13:30:00|11946.51|11946.51|11935.74|11935.74|11947.35|11947.35|11934.04|11934.04|0
1583415300000|2020-03-05 13:35:00|11930.93|11930.93|11938.64|11938.64|11952.61|11952.61|11930.93|11930.93|0
1583415600000|2020-03-05 13:40:00|11937.56|11937.56|11936.5|11936.5|11937.69|11937.69|11926.29|11926.29|0
1583415900000|2020-03-05 13:45:00|11935.93|11935.93|11936.28|11936.28|11951.41|11951.41|11935.93|11935.93|0
1583416200000|2020-03-05 13:50:00|11935.4|11935.4|11931.58|11931.58|11935.57|11935.57|11925.07|11925.07|0
1583416500000|2020-03-05 13:55:00|11929.88|11929.88|11923.85|11923.85|11937.09|11937.09|11923.85|11923.85|0
1583416800000|2020-03-05 14:00:00|11924.73|11924.73|11921.97|11921.97|11932.37|11932.37|11921.7|11921.7|0
1583417100000|2020-03-05 14:05:00|11917.16|11917.16|11897.45|11897.45|11917.16|11917.16|11893.4|11893.4|0
1583417400000|2020-03-05 14:10:00|11895.75|11895.75|11890.68|11890.68|11902.71|11902.71|11890.68|11890.68|0
1583417700000|2020-03-05 14:15:00|11888.92|11888.92|11873.19|11873.19|11888.92|11888.92|11873.19|11873.19|0
1583418000000|2020-03-05 14:20:00|11875.6|11875.6|11892.16|11892.16|11894|11894|11875.25|11875.25|0
1583418300000|2020-03-05 14:25:00|11889.76|11889.76|11896.13|11896.13|11898.54|11898.54|11882.2|11882.2|0
1583418600000|2020-03-05 14:30:00|11896.48|11896.48|11884.79|11884.79|11911.58|11911.58|11867.96|11867.96|0
1583418900000|2020-03-05 14:35:00|11885.93|11885.93|11882.75|11882.75|11907.22|11907.22|11882.05|11882.05|0
1583419200000|2020-03-05 14:40:00|11883.1|11883.1|11884.94|11884.94|11884.94|11884.94|11867.84|11867.84|0
1583419500000|2020-03-05 14:45:00|11885.51|11885.51|11853.35|11853.35|11885.51|11885.51|11853.35|11853.35|0
1583419800000|2020-03-05 14:50:00|11849.96|11849.96|11835.7|11835.7|11859.34|11859.34|11829.35|11829.35|0
1583420100000|2020-03-05 14:55:00|11833.3|11833.3|11815.41|11815.41|11833.3|11833.3|11803.06|11803.06|0
1583420400000|2020-03-05 15:00:00|11813|11813|11823.66|11823.66|11842.07|11842.07|11811.3|11811.3|0
1583420700000|2020-03-05 15:05:00|11824.01|11824.01|11811.32|11811.32|11824.87|11824.87|11807.96|11807.96|0
1583421000000|2020-03-05 15:10:00|11811.67|11811.67|11840.22|11840.22|11840.22|11840.22|11811.17|11811.17|0
1583421300000|2020-03-05 15:15:00|11839.16|11839.16|11861.19|11861.19|11862.24|11862.24|11824.25|11824.25|0
1583421600000|2020-03-05 15:20:00|11860.62|11860.62|11889.47|11889.47|11895.27|11895.27|11858.64|11858.64|0
1583421900000|2020-03-05 15:25:00|11888.34|11888.34|11866.24|11866.24|11888.34|11888.34|11866.24|11866.24|0
1583422200000|2020-03-05 15:30:00|11866.85|11866.85|11858.48|11858.48|11881.49|11881.49|11855.22|11855.22|0
1583422500000|2020-03-05 15:35:00|11857.91|11857.91|11839.8|11839.8|11858.76|11858.76|11839.23|11839.23|0
1583422800000|2020-03-05 15:40:00|11838.66|11838.66|11844.07|11844.07|11862.62|11862.62|11838.66|11838.66|0
1583423100000|2020-03-05 15:45:00|11842.36|11842.36|11842.5|11842.5|11849.58|11849.58|11836.62|11836.62|0
1583423400000|2020-03-05 15:50:00|11840.74|11840.74|11832.5|11832.5|11840.97|11840.97|11822.49|11822.49|0
1583423700000|2020-03-05 15:55:00|11833.35|11833.35|11822.62|11822.62|11834.3|11834.3|11818.22|11818.22|0
1583424000000|2020-03-05 16:00:00|11821.78|11821.78|11840.16|11840.16|11857.23|11857.23|11821.78|11821.78|0
1583424300000|2020-03-05 16:05:00|11841.86|11841.86|11863.23|11863.23|11867.68|11867.68|11841.23|11841.23|0
1583424600000|2020-03-05 16:10:00|11863.8|11863.8|11857.18|11857.18|11863.8|11863.8|11851.82|11851.82|0
1583424900000|2020-03-05 16:15:00|11856.33|11856.33|11825.06|11825.06|11856.9|11856.9|11825.06|11825.06|0
1583425200000|2020-03-05 16:20:00|11825.41|11825.41|11821.7|11821.7|11828.47|11828.47|11817.98|11817.98|0
1583425500000|2020-03-05 16:25:00|11820|11820|11825.15|11825.15|11829.96|11829.96|11812.97|11812.97|0
1583396100000|2020-03-05 08:15:00|12261.45|12261.45|12211.11|12211.11|12264.09|12264.09|12211.11|12211.11|0
1583396400000|2020-03-05 08:20:00|12211.47|12211.47|12182.09|12182.09|12211.47|12211.47|12172.02|12172.02|0
1583396700000|2020-03-05 08:25:00|12182.94|12182.94|12147.46|12147.46|12182.94|12182.94|12147.46|12147.46|0
1583397000000|2020-03-05 08:30:00|12146.58|12146.58|12135.27|12135.27|12146.58|12146.58|12117.96|12117.96|0
1583397300000|2020-03-05 08:35:00|12140.36|12140.36|12113.95|12113.95|12149.27|12149.27|12108.63|12108.63|0
1583397600000|2020-03-05 08:40:00|12116.49|12116.49|12129.09|12129.09|12145.89|12145.89|12116.49|12116.49|0
1583397900000|2020-03-05 08:45:00|12131.49|12131.49|12115.55|12115.55|12137.61|12137.61|12110.4|12110.4|0
1583398200000|2020-03-05 08:50:00|12117.96|12117.96|12138.58|12138.58|12138.61|12138.61|12106.72|12106.72|0
1583398500000|2020-03-05 08:55:00|12141.13|12141.13|12110.62|12110.62|12143.55|12143.55|12109.49|12109.49|0
1583398800000|2020-03-05 09:00:00|12108.92|12108.92|12093.16|12093.16|12108.92|12108.92|12082.64|12082.64|0
1583399100000|2020-03-05 09:05:00|12091.4|12091.4|12033.45|12033.45|12091.4|12091.4|12033.45|12033.45|0
1583399400000|2020-03-05 09:10:00|12034.3|12034.3|12051.58|12051.58|12051.59|12051.59|12031.9|12031.9|0
1583399700000|2020-03-05 09:15:00|12053.28|12053.28|12090.39|12090.39|12090.39|12090.39|12051.58|12051.58|0
1583400000000|2020-03-05 09:20:00|12091.26|12091.26|12084.75|12084.75|12100.5|12100.5|12080.45|12080.45|0
1583400300000|2020-03-05 09:25:00|12085.98|12085.98|12059.39|12059.39|12085.98|12085.98|12059.39|12059.39|0
1583400600000|2020-03-05 09:30:00|12057.11|12057.11|12038.77|12038.77|12057.11|12057.11|12037.07|12037.07|0
1583400900000|2020-03-05 09:35:00|12037.07|12037.07|12052.16|12052.16|12055.95|12055.95|12034.26|12034.26|0
1583401200000|2020-03-05 09:40:00|12049.76|12049.76|12029.78|12029.78|12049.76|12049.76|12023.92|12023.92|0
1583401500000|2020-03-05 09:45:00|12031.53|12031.53|12037.31|12037.31|12050.83|12050.83|12031.35|12031.35|0
1583401800000|2020-03-05 09:50:00|12035.6|12035.6|12051.08|12051.08|12051.08|12051.08|12028.64|12028.64|0
1583402100000|2020-03-05 09:55:00|12049.38|12049.38|12033.15|12033.15|12049.38|12049.38|12032.27|12032.27|0
1583402400000|2020-03-05 10:00:00|12032.3|12032.3|12031.26|12031.26|12032.3|12032.3|12018.26|12018.26|0
1583402700000|2020-03-05 10:05:00|12028.85|12028.85|12002.7|12002.7|12028.85|12028.85|11994.47|11994.47|0
1583403000000|2020-03-05 10:10:00|12000.06|12000.06|11972.95|11972.95|12000.06|12000.06|11970.4|11970.4|0
1583403300000|2020-03-05 10:15:00|11968.13|11968.13|11951.07|11951.07|11978.71|11978.71|11951.07|11951.07|0
1583403600000|2020-03-05 10:20:00|11950.51|11950.51|11919.27|11919.27|11950.51|11950.51|11919.27|11919.27|0
1583403900000|2020-03-05 10:25:00|11920.12|11920.12|11914.35|11914.35|11934.63|11934.63|11913.79|11913.79|0
1583404200000|2020-03-05 10:30:00|11915.23|11915.23|11927.22|11927.22|11927.22|11927.22|11906.25|11906.25|0
1583404500000|2020-03-05 10:35:00|11926.38|11926.38|11922.36|11922.36|11927.69|11927.69|11919.95|11919.95|0
1583404800000|2020-03-05 10:40:00|11923.21|11923.21|11910|11910|11923.68|11923.68|11909.12|11909.12|0
1583405100000|2020-03-05 10:45:00|11909.12|11909.12|11935.45|11935.45|11940.97|11940.97|11905.41|11905.41|0
1583405400000|2020-03-05 10:50:00|11936.68|11936.68|11938.53|11938.53|11959.78|11959.78|11936.33|11936.33|0
1583405700000|2020-03-05 10:55:00|11935.14|11935.14|11928.01|11928.01|11935.14|11935.14|11920.23|11920.23|0
1583406000000|2020-03-05 11:00:00|11928.86|11928.86|11919.49|11919.49|11941.35|11941.35|11919.49|11919.49|0
1583406300000|2020-03-05 11:05:00|11921.89|11921.89|11937.37|11937.37|11937.37|11937.37|11909.99|11909.99|0
1583406600000|2020-03-05 11:10:00|11937.73|11937.73|11934.96|11934.96|11941.31|11941.31|11926.82|11926.82|0
1583406900000|2020-03-05 11:15:00|11937.07|11937.07|11907.58|11907.58|11939.35|11939.35|11907.58|11907.58|0
1583407200000|2020-03-05 11:20:00|11906.53|11906.53|11909.08|11909.08|11935.87|11935.87|11901.23|11901.23|0
1583407500000|2020-03-05 11:25:00|11907.38|11907.38|11930.19|11930.19|11935.1|11935.1|11907.38|11907.38|0
1583407800000|2020-03-05 11:30:00|11930.76|11930.76|11915.78|11915.78|11934.34|11934.34|11915.78|11915.78|0
1583408100000|2020-03-05 11:35:00|11916.13|11916.13|11923.9|11923.9|11925.45|11925.45|11910.39|11910.39|0
1583408400000|2020-03-05 11:40:00|11924.47|11924.47|11923.32|11923.32|11926.78|11926.78|11922.47|11922.47|0
1583408700000|2020-03-05 11:45:00|11922.18|11922.18|11920.43|11920.43|11928.08|11928.08|11912.17|11912.17|0
1583409000000|2020-03-05 11:50:00|11920.79|11920.79|11918.7|11918.7|11945.89|11945.89|11917.56|11917.56|0
1583409300000|2020-03-05 11:55:00|11917.85|11917.85|11930.43|11930.43|11937.23|11937.23|11917.85|11917.85|0
1583409600000|2020-03-05 12:00:00|11931.57|11931.57|11920.17|11920.17|11941.3|11941.3|11919.6|11919.6|0
1583409900000|2020-03-05 12:05:00|11920.74|11920.74|11926.67|11926.67|11929.95|11929.95|11917.98|11917.98|0
1583410200000|2020-03-05 12:10:00|11929.07|11929.07|11904.71|11904.71|11931.01|11931.01|11902.68|11902.68|0
1583410500000|2020-03-05 12:15:00|11905.42|11905.42|11924.08|11924.08|11924.08|11924.08|11905.42|11905.42|0
1583410800000|2020-03-05 12:20:00|11924.93|11924.93|11945.14|11945.14|11945.14|11945.14|11924.93|11924.93|0
1583411100000|2020-03-05 12:25:00|11946.83|11946.83|11952.2|11952.2|11955.47|11955.47|11943.73|11943.73|0
1583411400000|2020-03-05 12:30:00|11954.6|11954.6|11958.11|11958.11|11965.92|11965.92|11949.07|11949.07|0
1583411700000|2020-03-05 12:35:00|11957.26|11957.26|11941.3|11941.3|11957.26|11957.26|11938.7|11938.7|0
1583412000000|2020-03-05 12:40:00|11942.15|11942.15|11970.69|11970.69|11972.11|11972.11|11941.85|11941.85|0
1583412300000|2020-03-05 12:45:00|11972.4|11972.4|11950.45|11950.45|11975.38|11975.38|11950.45|11950.45|0
1583412600000|2020-03-05 12:50:00|11949.57|11949.57|11960.59|11960.59|11962.25|11962.25|11949.36|11949.36|0
1583412900000|2020-03-05 12:55:00|11961.16|11961.16|11960.18|11960.18|11977.88|11977.88|11960.18|11960.18|0
1583413200000|2020-03-05 13:00:00|11959.66|11959.66|11946.92|11946.92|11960.8|11960.8|11946.92|11946.92|0
1583413500000|2020-03-05 13:05:00|11946.07|11946.07|11935.73|11935.73|11948.39|11948.39|11932.33|11932.33|0
1583413800000|2020-03-05 13:10:00|11936.45|11936.45|11949.07|11949.07|11951.32|11951.32|11936.45|11936.45|0
1583414100000|2020-03-05 13:15:00|11947.37|11947.37|11947.06|11947.06|11950.9|11950.9|11941.28|11941.28|0
1583414400000|2020-03-05 13:20:00|11945.35|11945.35|11942.8|11942.8|11945.35|11945.35|11927.11|11927.11|0
1583414700000|2020-03-05 13:25:00|11945.2|11945.2|11947.35|11947.35|11949.63|11949.63|11938.52|11938.52|0
1583415000000|2020-03-05 13:30:00|11946.51|11946.51|11935.74|11935.74|11947.35|11947.35|11934.04|11934.04|0
1583415300000|2020-03-05 13:35:00|11930.93|11930.93|11938.64|11938.64|11952.61|11952.61|11930.93|11930.93|0
1583415600000|2020-03-05 13:40:00|11937.56|11937.56|11936.5|11936.5|11937.69|11937.69|11926.29|11926.29|0
1583415900000|2020-03-05 13:45:00|11935.93|11935.93|11936.28|11936.28|11951.41|11951.41|11935.93|11935.93|0
1583416200000|2020-03-05 13:50:00|11935.4|11935.4|11931.58|11931.58|11935.57|11935.57|11925.07|11925.07|0
1583416500000|2020-03-05 13:55:00|11929.88|11929.88|11923.85|11923.85|11937.09|11937.09|11923.85|11923.85|0
1583416800000|2020-03-05 14:00:00|11924.73|11924.73|11921.97|11921.97|11932.37|11932.37|11921.7|11921.7|0
1583417100000|2020-03-05 14:05:00|11917.16|11917.16|11897.45|11897.45|11917.16|11917.16|11893.4|11893.4|0
1583417400000|2020-03-05 14:10:00|11895.75|11895.75|11890.68|11890.68|11902.71|11902.71|11890.68|11890.68|0
1583417700000|2020-03-05 14:15:00|11888.92|11888.92|11873.19|11873.19|11888.92|11888.92|11873.19|11873.19|0
1583418000000|2020-03-05 14:20:00|11875.6|11875.6|11892.16|11892.16|11894|11894|11875.25|11875.25|0
1583418300000|2020-03-05 14:25:00|11889.76|11889.76|11896.13|11896.13|11898.54|11898.54|11882.2|11882.2|0
1583418600000|2020-03-05 14:30:00|11896.48|11896.48|11884.79|11884.79|11911.58|11911.58|11867.96|11867.96|0
1583418900000|2020-03-05 14:35:00|11885.93|11885.93|11882.75|11882.75|11907.22|11907.22|11882.05|11882.05|0
1583419200000|2020-03-05 14:40:00|11883.1|11883.1|11884.94|11884.94|11884.94|11884.94|11867.84|11867.84|0
1583419500000|2020-03-05 14:45:00|11885.51|11885.51|11853.35|11853.35|11885.51|11885.51|11853.35|11853.35|0
1583419800000|2020-03-05 14:50:00|11849.96|11849.96|11835.7|11835.7|11859.34|11859.34|11829.35|11829.35|0
1583420100000|2020-03-05 14:55:00|11833.3|11833.3|11815.41|11815.41|11833.3|11833.3|11803.06|11803.06|0
1583420400000|2020-03-05 15:00:00|11813|11813|11823.66|11823.66|11842.07|11842.07|11811.3|11811.3|0
1583420700000|2020-03-05 15:05:00|11824.01|11824.01|11811.32|11811.32|11824.87|11824.87|11807.96|11807.96|0
1583421000000|2020-03-05 15:10:00|11811.67|11811.67|11840.22|11840.22|11840.22|11840.22|11811.17|11811.17|0
1583421300000|2020-03-05 15:15:00|11839.16|11839.16|11861.19|11861.19|11862.24|11862.24|11824.25|11824.25|0
1583421600000|2020-03-05 15:20:00|11860.62|11860.62|11889.47|11889.47|11895.27|11895.27|11858.64|11858.64|0
1583421900000|2020-03-05 15:25:00|11888.34|11888.34|11866.24|11866.24|11888.34|11888.34|11866.24|11866.24|0
1583422200000|2020-03-05 15:30:00|11866.85|11866.85|11858.48|11858.48|11881.49|11881.49|11855.22|11855.22|0
1583422500000|2020-03-05 15:35:00|11857.91|11857.91|11839.8|11839.8|11858.76|11858.76|11839.23|11839.23|0
1583422800000|2020-03-05 15:40:00|11838.66|11838.66|11844.07|11844.07|11862.62|11862.62|11838.66|11838.66|0
1583423100000|2020-03-05 15:45:00|11842.36|11842.36|11842.5|11842.5|11849.58|11849.58|11836.62|11836.62|0
1583423400000|2020-03-05 15:50:00|11840.74|11840.74|11832.5|11832.5|11840.97|11840.97|11822.49|11822.49|0
1583423700000|2020-03-05 15:55:00|11833.35|11833.35|11822.62|11822.62|11834.3|11834.3|11818.22|11818.22|0
1583424000000|2020-03-05 16:00:00|11821.78|11821.78|11840.16|11840.16|11857.23|11857.23|11821.78|11821.78|0
1583424300000|2020-03-05 16:05:00|11841.86|11841.86|11863.23|11863.23|11867.68|11867.68|11841.23|11841.23|0
1583424600000|2020-03-05 16:10:00|11863.8|11863.8|11857.18|11857.18|11863.8|11863.8|11851.82|11851.82|0
1583424900000|2020-03-05 16:15:00|11856.33|11856.33|11825.06|11825.06|11856.9|11856.9|11825.06|11825.06|0
1583425200000|2020-03-05 16:20:00|11825.41|11825.41|11821.7|11821.7|11828.47|11828.47|11817.98|11817.98|0
1583425500000|2020-03-05 16:25:00|11820|11820|11825.15|11825.15|11829.96|11829.96|11812.97|11812.97|0
1583482500000|2020-03-06 08:15:00|11605.64|11605.64|11608.27|11608.27|11625.71|11625.71|11605.64|11605.64|0
1583482800000|2020-03-06 08:20:00|11609.98|11609.98|11592.95|11592.95|11617.27|11617.27|11592.95|11592.95|0
1583483100000|2020-03-06 08:25:00|11596.34|11596.34|11578.38|11578.38|11596.34|11596.34|11578.38|11578.38|0
1583483400000|2020-03-06 08:30:00|11577.15|11577.15|11520.68|11520.68|11577.15|11577.15|11520.68|11520.68|0
1583483700000|2020-03-06 08:35:00|11513.3|11513.3|11480.21|11480.21|11516.33|11516.33|11479.64|11479.64|0
1583484000000|2020-03-06 08:40:00|11481.06|11481.06|11550.18|11550.18|11551.87|11551.87|11481.06|11481.06|0
1583484300000|2020-03-06 08:45:00|11549.33|11549.33|11528.44|11528.44|11565.02|11565.02|11528.44|11528.44|0
1583484600000|2020-03-06 08:50:00|11527.87|11527.87|11498.08|11498.08|11527.87|11527.87|11487.67|11487.67|0
1583484900000|2020-03-06 08:55:00|11497.73|11497.73|11542.44|11542.44|11550.94|11550.94|11497.73|11497.73|0
1583485200000|2020-03-06 09:00:00|11543.29|11543.29|11585.42|11585.42|11586.26|11586.26|11543.29|11543.29|0
1583485500000|2020-03-06 09:05:00|11587.11|11587.11|11573|11573|11595.25|11595.25|11573|11573|0
1583485800000|2020-03-06 09:10:00|11572.15|11572.15|11549.33|11549.33|11572.15|11572.15|11540.06|11540.06|0
1583486100000|2020-03-06 09:15:00|11548.76|11548.76|11537.36|11537.36|11549.61|11549.61|11504.55|11504.55|0
1583486400000|2020-03-06 09:20:00|11538.06|11538.06|11514.82|11514.82|11541.9|11541.9|11512.27|11512.27|0
1583486700000|2020-03-06 09:25:00|11515.17|11515.17|11511.2|11511.2|11519.89|11519.89|11499.61|11499.61|0
1583487000000|2020-03-06 09:30:00|11510.06|11510.06|11493.07|11493.07|11513.45|11513.45|11493.07|11493.07|0
1583487300000|2020-03-06 09:35:00|11494.83|11494.83|11480.46|11480.46|11494.83|11494.83|11473.03|11473.03|0
1583487600000|2020-03-06 09:40:00|11481.69|11481.69|11492.55|11492.55|11492.55|11492.55|11475.67|11475.67|0
1583487900000|2020-03-06 09:45:00|11493.6|11493.6|11480.28|11480.28|11498.12|11498.12|11466.75|11466.75|0
1583488200000|2020-03-06 09:50:00|11480.99|11480.99|11477.79|11477.79|11501.33|11501.33|11477.79|11477.79|0
1583488500000|2020-03-06 09:55:00|11475.25|11475.25|11455.12|11455.12|11475.25|11475.25|11451.56|11451.56|0
1583488800000|2020-03-06 10:00:00|11454.55|11454.55|11448.96|11448.96|11470.5|11470.5|11448.96|11448.96|0
1583489100000|2020-03-06 10:05:00|11448.11|11448.11|11421.62|11421.62|11448.11|11448.11|11421.62|11421.62|0
1583489400000|2020-03-06 10:10:00|11421.1|11421.1|11430.18|11430.18|11445.91|11445.91|11419.84|11419.84|0
1583489700000|2020-03-06 10:15:00|11431.89|11431.89|11446.63|11446.63|11449.74|11449.74|11417.95|11417.95|0
1583490000000|2020-03-06 10:20:00|11446.27|11446.27|11428.57|11428.57|11446.84|11446.84|11421.98|11421.98|0
1583490300000|2020-03-06 10:25:00|11430.98|11430.98|11437.96|11437.96|11444.8|11444.8|11429.18|11429.18|0
1583490600000|2020-03-06 10:30:00|11439.66|11439.66|11456.28|11456.28|11461.3|11461.3|11435.88|11435.88|0
1583490900000|2020-03-06 10:35:00|11455.22|11455.22|11427.34|11427.34|11461.94|11461.94|11417.57|11417.57|0
1583491200000|2020-03-06 10:40:00|11428.39|11428.39|11428.29|11428.29|11437.46|11437.46|11419.14|11419.14|0
1583491500000|2020-03-06 10:45:00|11430|11430|11453.34|11453.34|11458.44|11458.44|11430|11430|0
1583491800000|2020-03-06 10:50:00|11452.49|11452.49|11461.65|11461.65|11461.93|11461.93|11440.12|11440.12|0
1583492100000|2020-03-06 10:55:00|11459.25|11459.25|11470.44|11470.44|11474.67|11474.67|11454.51|11454.51|0
1583492400000|2020-03-06 11:00:00|11471.85|11471.85|11514.19|11514.19|11514.19|11514.19|11465.97|11465.97|0
1583492700000|2020-03-06 11:05:00|11523.58|11523.58|11500.82|11500.82|11534.55|11534.55|11498.42|11498.42|0
1583493000000|2020-03-06 11:10:00|11496.01|11496.01|11480.67|11480.67|11496.01|11496.01|11477.43|11477.43|0
1583493300000|2020-03-06 11:15:00|11483.08|11483.08|11507.31|11507.31|11511.9|11511.9|11482.78|11482.78|0
1583493600000|2020-03-06 11:20:00|11504.76|11504.76|11497.4|11497.4|11515.09|11515.09|11496.55|11496.55|0
1583493900000|2020-03-06 11:25:00|11498.1|11498.1|11492.35|11492.35|11505.05|11505.05|11491.5|11491.5|0
1583494200000|2020-03-06 11:30:00|11492.22|11492.22|11500.57|11500.57|11503.83|11503.83|11492.22|11492.22|0
1583494500000|2020-03-06 11:35:00|11502.33|11502.33|11484.47|11484.47|11513.82|11513.82|11480.79|11480.79|0
1583494800000|2020-03-06 11:40:00|11483.77|11483.77|11467.26|11467.26|11494.02|11494.02|11467.26|11467.26|0
1583495100000|2020-03-06 11:45:00|11464.86|11464.86|11491.05|11491.05|11491.05|11491.05|11464.86|11464.86|0
1583495400000|2020-03-06 11:50:00|11493.45|11493.45|11488.53|11488.53|11506.37|11506.37|11486.69|11486.69|0
1583495700000|2020-03-06 11:55:00|11489.38|11489.38|11476.1|11476.1|11495.34|11495.34|11475.53|11475.53|0
1583496000000|2020-03-06 12:00:00|11477.94|11477.94|11491.49|11491.49|11496.78|11496.78|11477.58|11477.58|0
1583496300000|2020-03-06 12:05:00|11492.21|11492.21|11495.22|11495.22|11495.72|11495.72|11488.95|11488.95|0
1583496600000|2020-03-06 12:10:00|11492.97|11492.97|11510.74|11510.74|11510.74|11510.74|11492.97|11492.97|0
1583496900000|2020-03-06 12:15:00|11509.89|11509.89|11514.28|11514.28|11515.69|11515.69|11501.27|11501.27|0
1583497200000|2020-03-06 12:20:00|11516.69|11516.69|11515.22|11515.22|11519.24|11519.24|11515.22|11515.22|0
1583497500000|2020-03-06 12:25:00|11514.37|11514.37|11499.38|11499.38|11514.37|11514.37|11496.06|11496.06|0
1583497800000|2020-03-06 12:30:00|11499.74|11499.74|11495.7|11495.7|11506.88|11506.88|11495.7|11495.7|0
1583498100000|2020-03-06 12:35:00|11496.41|11496.41|11504.56|11504.56|11506.97|11506.97|11496.41|11496.41|0
1583498400000|2020-03-06 12:40:00|11503.71|11503.71|11490.9|11490.9|11503.71|11503.71|11487.88|11487.88|0
1583498700000|2020-03-06 12:45:00|11489.2|11489.2|11485.13|11485.13|11498.96|11498.96|11483.35|11483.35|0
1583499000000|2020-03-06 12:50:00|11484.51|11484.51|11479.19|11479.19|11484.51|11484.51|11468.04|11468.04|0
1583499300000|2020-03-06 12:55:00|11480.04|11480.04|11480.02|11480.02|11483.02|11483.02|11474.31|11474.31|0
1583499600000|2020-03-06 13:00:00|11481.78|11481.78|11475.99|11475.99|11485.46|11485.46|11475.83|11475.83|0
1583499900000|2020-03-06 13:05:00|11476.71|11476.71|11458.01|11458.01|11476.91|11476.91|11458.01|11458.01|0
1583500200000|2020-03-06 13:10:00|11458.86|11458.86|11452.14|11452.14|11460.42|11460.42|11448.38|11448.38|0
1583500500000|2020-03-06 13:15:00|11454.97|11454.97|11469.02|11469.02|11469.02|11469.02|11453.11|11453.11|0
1583500800000|2020-03-06 13:20:00|11472|11472|11465.08|11465.08|11478.45|11478.45|11460.27|11460.27|0
1583501100000|2020-03-06 13:25:00|11465.43|11465.43|11478.76|11478.76|11482.01|11482.01|11465.43|11465.43|0
1583501400000|2020-03-06 13:30:00|11480.46|11480.46|11488.95|11488.95|11501.57|11501.57|11475.01|11475.01|0
1583501700000|2020-03-06 13:35:00|11492.02|11492.02|11504.85|11504.85|11515.67|11515.67|11492.02|11492.02|0
1583502000000|2020-03-06 13:40:00|11503.15|11503.15|11485.08|11485.08|11506.55|11506.55|11481.6|11481.6|0
1583502300000|2020-03-06 13:45:00|11486.49|11486.49|11505.01|11505.01|11515.27|11515.27|11486.49|11486.49|0
1583502600000|2020-03-06 13:50:00|11504.3|11504.3|11516.66|11516.66|11518.36|11518.36|11483.58|11483.58|0
1583502900000|2020-03-06 13:55:00|11518.36|11518.36|11502.99|11502.99|11525.22|11525.22|11497.96|11497.96|0
1583503200000|2020-03-06 14:00:00|11502.15|11502.15|11509.29|11509.29|11512.71|11512.71|11493.86|11493.86|0
1583503500000|2020-03-06 14:05:00|11510.43|11510.43|11487.63|11487.63|11511.85|11511.85|11481.82|11481.82|0
1583503800000|2020-03-06 14:10:00|11486.78|11486.78|11466.37|11466.37|11490.46|11490.46|11466.37|11466.37|0
1583504100000|2020-03-06 14:15:00|11464.67|11464.67|11465.54|11465.54|11465.54|11465.54|11442.94|11442.94|0
1583504400000|2020-03-06 14:20:00|11467.64|11467.64|11458.86|11458.86|11469.34|11469.34|11456.96|11456.96|0
1583504700000|2020-03-06 14:25:00|11458.02|11458.02|11461.19|11461.19|11463.79|11463.79|11449.57|11449.57|0
1583505000000|2020-03-06 14:30:00|11462.04|11462.04|11465.38|11465.38|11488.66|11488.66|11455.02|11455.02|0
1583505300000|2020-03-06 14:35:00|11463.63|11463.63|11527.16|11527.16|11529.55|11529.55|11463.63|11463.63|0
1583505600000|2020-03-06 14:40:00|11526.02|11526.02|11525.94|11525.94|11527.73|11527.73|11507.19|11507.19|0
1583505900000|2020-03-06 14:45:00|11523.53|11523.53|11486.67|11486.67|11523.53|11523.53|11486.67|11486.67|0
1583506200000|2020-03-06 14:50:00|11484.97|11484.97|11495.82|11495.82|11495.82|11495.82|11480.37|11480.37|0
1583506500000|2020-03-06 14:55:00|11498.22|11498.22|11539.73|11539.73|11551.02|11551.02|11498.22|11498.22|0
1583506800000|2020-03-06 15:00:00|11540.45|11540.45|11572.2|11572.2|11573.34|11573.34|11540.45|11540.45|0
1583507100000|2020-03-06 15:05:00|11569.51|11569.51|11545.3|11545.3|11580.93|11580.93|11543.53|11543.53|0
1583507400000|2020-03-06 15:10:00|11544.45|11544.45|11551.71|11551.71|11555.83|11555.83|11526.08|11526.08|0
1583507700000|2020-03-06 15:15:00|11550.65|11550.65|11564.42|11564.42|11573.26|11573.26|11548.25|11548.25|0
1583508000000|2020-03-06 15:20:00|11565.12|11565.12|11578.13|11578.13|11584.32|11584.32|11561.78|11561.78|0
1583508300000|2020-03-06 15:25:00|11578.83|11578.83|11645.22|11645.22|11645.22|11645.22|11578.83|11578.83|0
1583508600000|2020-03-06 15:30:00|11645.57|11645.57|11628.14|11628.14|11672.75|11672.75|11628.14|11628.14|0
1583508900000|2020-03-06 15:35:00|11625.73|11625.73|11670.21|11670.21|11670.39|11670.39|11612.46|11612.46|0
1583509200000|2020-03-06 15:40:00|11667.67|11667.67|11707.03|11707.03|11710.6|11710.6|11661.58|11661.58|0
1583509500000|2020-03-06 15:45:00|11706.47|11706.47|11704.59|11704.59|11713.5|11713.5|11693.63|11693.63|0
1583509800000|2020-03-06 15:50:00|11706.99|11706.99|11708.84|11708.84|11719.29|11719.29|11696.31|11696.31|0
1583510100000|2020-03-06 15:55:00|11707.99|11707.99|11699.3|11699.3|11707.99|11707.99|11681.92|11681.92|0
1583510400000|2020-03-06 16:00:00|11698.95|11698.95|11678.2|11678.2|11702.46|11702.46|11670.71|11670.71|0
1583510700000|2020-03-06 16:05:00|11678.55|11678.55|11684.76|11684.76|11694.47|11694.47|11674.94|11674.94|0
1583511000000|2020-03-06 16:10:00|11681.36|11681.36|11666.29|11666.29|11681.36|11681.36|11661.95|11661.95|0
1583511300000|2020-03-06 16:15:00|11665.93|11665.93|11672.73|11672.73|11688.64|11688.64|11664.24|11664.24|0
1583511600000|2020-03-06 16:20:00|11672.02|11672.02|11667.01|11667.01|11676.73|11676.73|11663.67|11663.67|0
1583511900000|2020-03-06 16:25:00|11667.85|11667.85|11671.06|11671.06|11680.93|11680.93|11662.63|11662.63|0
1583741700000|2020-03-09 08:15:00|10204.8|10204.8|10456.8|10456.8|10480.91|10480.91|10204.8|10204.8|0
1583742000000|2020-03-09 08:20:00|10455.67|10455.67|10535.3|10535.3|10563|10563|10455.67|10455.67|0
1583742300000|2020-03-09 08:25:00|10537.7|10537.7|10502.77|10502.77|10569.43|10569.43|10496.41|10496.41|0
1583742600000|2020-03-09 08:30:00|10500.31|10500.31|10461.82|10461.82|10501.3|10501.3|10436.55|10436.55|0
1583742900000|2020-03-09 08:35:00|10457.16|10457.16|10423.98|10423.98|10475.11|10475.11|10411.53|10411.53|0
1583743200000|2020-03-09 08:40:00|10418.89|10418.89|10514.31|10514.31|10514.31|10514.31|10411.09|10411.09|0
1583743500000|2020-03-09 08:45:00|10513.26|10513.26|10570.6|10570.6|10573|10573|10495.6|10495.6|0
1583743800000|2020-03-09 08:50:00|10564.9|10564.9|10584|10584|10612.95|10612.95|10560.48|10560.48|0
1583744100000|2020-03-09 08:55:00|10583.29|10583.29|10558.05|10558.05|10594.29|10594.29|10540.53|10540.53|0
1583744400000|2020-03-09 09:00:00|10553.81|10553.81|10586.1|10586.1|10586.1|10586.1|10526.55|10526.55|0
1583744700000|2020-03-09 09:05:00|10586.71|10586.71|10590.03|10590.03|10591.79|10591.79|10563.67|10563.67|0
1583745000000|2020-03-09 09:10:00|10592.62|10592.62|10609.43|10609.43|10615.18|10615.18|10561.58|10561.58|0
1583745300000|2020-03-09 09:15:00|10607.74|10607.74|10655.69|10655.69|10669.92|10669.92|10607.74|10607.74|0
1583745600000|2020-03-09 09:20:00|10656.75|10656.75|10697.39|10697.39|10712.62|10712.62|10656.75|10656.75|0
1583745900000|2020-03-09 09:25:00|10692.58|10692.58|10688.23|10688.23|10727.65|10727.65|10671.5|10671.5|0
1583746200000|2020-03-09 09:30:00|10685.83|10685.83|10633.88|10633.88|10685.83|10685.83|10633.03|10633.03|0
1583746500000|2020-03-09 09:35:00|10635.59|10635.59|10631.44|10631.44|10664.68|10664.68|10630.09|10630.09|0
1583746800000|2020-03-09 09:40:00|10628.05|10628.05|10638.54|10638.54|10638.54|10638.54|10601.36|10601.36|0
1583747100000|2020-03-09 09:45:00|10639.16|10639.16|10626.2|10626.2|10656.69|10656.69|10616.44|10616.44|0
1583747400000|2020-03-09 09:50:00|10626.77|10626.77|10610.4|10610.4|10643.61|10643.61|10592.99|10592.99|0
1583747700000|2020-03-09 09:55:00|10611.8|10611.8|10585.91|10585.91|10626.22|10626.22|10582.46|10582.46|0
1583748000000|2020-03-09 10:00:00|10584.21|10584.21|10570.48|10570.48|10595.94|10595.94|10555.83|10555.83|0
1583748300000|2020-03-09 10:05:00|10568.21|10568.21|10573.08|10573.08|10583.28|10583.28|10555.28|10555.28|0
1583748600000|2020-03-09 10:10:00|10570.68|10570.68|10588.6|10588.6|10592.63|10592.63|10567.28|10567.28|0
1583748900000|2020-03-09 10:15:00|10586.2|10586.2|10579.76|10579.76|10592.14|10592.14|10579.76|10579.76|0
1583749200000|2020-03-09 10:20:00|10578|10578|10625.66|10625.66|10625.66|10625.66|10576.14|10576.14|0
1583749500000|2020-03-09 10:25:00|10631.61|10631.61|10679.42|10679.42|10679.42|10679.42|10617.68|10617.68|0
1583749800000|2020-03-09 10:30:00|10677.72|10677.72|10688.19|10688.19|10688.54|10688.54|10647.33|10647.33|0
1583750100000|2020-03-09 10:35:00|10690.47|10690.47|10666.62|10666.62|10690.47|10690.47|10656.77|10656.77|0
1583750400000|2020-03-09 10:40:00|10666.19|10666.19|10661.38|10661.38|10687.05|10687.05|10660.9|10660.9|0
1583750700000|2020-03-09 10:45:00|10663.08|10663.08|10631.68|10631.68|10663.08|10663.08|10631.08|10631.08|0
1583751000000|2020-03-09 10:50:00|10633.38|10633.38|10663.48|10663.48|10663.48|10663.48|10618.91|10618.91|0
1583751300000|2020-03-09 10:55:00|10662.63|10662.63|10715|10715|10721.02|10721.02|10660.92|10660.92|0
1583751600000|2020-03-09 11:00:00|10717.55|10717.55|10689.46|10689.46|10717.79|10717.79|10689.46|10689.46|0
1583751900000|2020-03-09 11:05:00|10688.61|10688.61|10685.09|10685.09|10701.29|10701.29|10680.2|10680.2|0
1583752200000|2020-03-09 11:10:00|10679.15|10679.15|10705.12|10705.12|10707.75|10707.75|10675.38|10675.38|0
1583752500000|2020-03-09 11:15:00|10704.06|10704.06|10755.14|10755.14|10757.91|10757.91|10690.08|10690.08|0
1583752800000|2020-03-09 11:20:00|10755.76|10755.76|10749.69|10749.69|10755.76|10755.76|10740.84|10740.84|0
1583753100000|2020-03-09 11:25:00|10750.39|10750.39|10734.54|10734.54|10754.64|10754.64|10734.48|10734.48|0
1583753400000|2020-03-09 11:30:00|10738.09|10738.09|10721.38|10721.38|10750.68|10750.68|10705.48|10705.48|0
1583753700000|2020-03-09 11:35:00|10721.74|10721.74|10717.96|10717.96|10735.07|10735.07|10717.96|10717.96|0
1583754000000|2020-03-09 11:40:00|10717.61|10717.61|10722.4|10722.4|10741.21|10741.21|10707.88|10707.88|0
1583754300000|2020-03-09 11:45:00|10720.7|10720.7|10753.63|10753.63|10756.62|10756.62|10719.37|10719.37|0
1583754600000|2020-03-09 11:50:00|10751.22|10751.22|10746.86|10746.86|10761.41|10761.41|10744.17|10744.17|0
1583754900000|2020-03-09 11:55:00|10744.46|10744.46|10748.26|10748.26|10756.54|10756.54|10736.11|10736.11|0
1583755200000|2020-03-09 12:00:00|10751.77|10751.77|10741.36|10741.36|10757.29|10757.29|10740.51|10740.51|0
1583755500000|2020-03-09 12:05:00|10743.91|10743.91|10717.46|10717.46|10743.91|10743.91|10695.62|10695.62|0
1583755800000|2020-03-09 12:10:00|10720.27|10720.27|10721.03|10721.03|10729.44|10729.44|10715.69|10715.69|0
1583756100000|2020-03-09 12:15:00|10723.44|10723.44|10733.38|10733.38|10737.88|10737.88|10717.92|10717.92|0
1583756400000|2020-03-09 12:20:00|10735.78|10735.78|10745.51|10745.51|10746.86|10746.86|10729.77|10729.77|0
1583756700000|2020-03-09 12:25:00|10743.1|10743.1|10681.53|10681.53|10743.1|10743.1|10681.53|10681.53|0
1583757000000|2020-03-09 12:30:00|10680.68|10680.68|10649.27|10649.27|10680.68|10680.68|10643.41|10643.41|0
1583757300000|2020-03-09 12:35:00|10650.33|10650.33|10618.62|10618.62|10650.68|10650.68|10617|10617|0
1583757600000|2020-03-09 12:40:00|10623.58|10623.58|10681.97|10681.97|10696.62|10696.62|10623.01|10623.01|0
1583757900000|2020-03-09 12:45:00|10684.02|10684.02|10673.97|10673.97|10685.86|10685.86|10670.91|10670.91|0
1583758200000|2020-03-09 12:50:00|10676.38|10676.38|10672.98|10672.98|10690.67|10690.67|10672.98|10672.98|0
1583758500000|2020-03-09 12:55:00|10672.28|10672.28|10627.2|10627.2|10672.28|10672.28|10626.21|10626.21|0
1583758800000|2020-03-09 13:00:00|10625.97|10625.97|10572.52|10572.52|10630.91|10630.91|10566.79|10566.79|0
1583759100000|2020-03-09 13:05:00|10572.87|10572.87|10616.17|10616.17|10621.3|10621.3|10572.87|10572.87|0
1583759400000|2020-03-09 13:10:00|10613.76|10613.76|10599.64|10599.64|10614.27|10614.27|10595.56|10595.56|0
1583759700000|2020-03-09 13:15:00|10600.78|10600.78|10585.66|10585.66|10617.33|10617.33|10585.66|10585.66|0
1583760000000|2020-03-09 13:20:00|10583.11|10583.11|10568.15|10568.15|10586.32|10586.32|10563.93|10563.93|0
1583760300000|2020-03-09 13:25:00|10565.75|10565.75|10537.18|10537.18|10566.32|10566.32|10536.09|10536.09|0
1583760600000|2020-03-09 13:30:00|10535.95|10535.95|10554.28|10554.28|10583.1|10583.1|10521.6|10521.6|0
1583760900000|2020-03-09 13:35:00|10554.85|10554.85|10540.5|10540.5|10562.62|10562.62|10529.25|10529.25|0
1583761200000|2020-03-09 13:40:00|10541.56|10541.56|10545.04|10545.04|10561.68|10561.68|10529|10529|0
1583761500000|2020-03-09 13:45:00|10546.75|10546.75|10535.68|10535.68|10568.85|10568.85|10535.68|10535.68|0
1583761800000|2020-03-09 13:50:00|10534.27|10534.27|10610.91|10610.91|10610.91|10610.91|10525.91|10525.91|0
1583762100000|2020-03-09 13:55:00|10608.5|10608.5|10632.75|10632.75|10646.85|10646.85|10606.42|10606.42|0
1583762400000|2020-03-09 14:00:00|10632.95|10632.95|10614|10614|10646.27|10646.27|10614|10614|0
1583762700000|2020-03-09 14:05:00|10616.4|10616.4|10691.29|10691.29|10692.43|10692.43|10616.4|10616.4|0
1583763000000|2020-03-09 14:10:00|10692.99|10692.99|10713.67|10713.67|10713.67|10713.67|10674.78|10674.78|0
1583763300000|2020-03-09 14:15:00|10715.08|10715.08|10731.32|10731.32|10742.7|10742.7|10714.64|10714.64|0
1583763600000|2020-03-09 14:20:00|10733.87|10733.87|10671.04|10671.04|10736.27|10736.27|10666.19|10666.19|0
1583763900000|2020-03-09 14:25:00|10673.59|10673.59|10687.54|10687.54|10718.73|10718.73|10665.44|10665.44|0
1583764200000|2020-03-09 14:30:00|10689.25|10689.25|10724.45|10724.45|10733.01|10733.01|10679.82|10679.82|0
1583764500000|2020-03-09 14:35:00|10730.31|10730.31|10741.4|10741.4|10745|10745|10711.8|10711.8|0
1583764800000|2020-03-09 14:40:00|10740.55|10740.55|10733.97|10733.97|10750.39|10750.39|10724.05|10724.05|0
1583765100000|2020-03-09 14:45:00|10731.57|10731.57|10688.58|10688.58|10737.92|10737.92|10688.01|10688.01|0
1583765400000|2020-03-09 14:50:00|10687.96|10687.96|10682.27|10682.27|10687.96|10687.96|10638.95|10638.95|0
1583765700000|2020-03-09 14:55:00|10681.42|10681.42|10684.32|10684.32|10699.12|10699.12|10669.01|10669.01|0
1583766000000|2020-03-09 15:00:00|10679.51|10679.51|10697.82|10697.82|10697.82|10697.82|10661.6|10661.6|0
1583766300000|2020-03-09 15:05:00|10701.79|10701.79|10681.46|10681.46|10716.79|10716.79|10669.21|10669.21|0
1583766600000|2020-03-09 15:10:00|10680.61|10680.61|10745.49|10745.49|10745.49|10745.49|10680.61|10680.61|0
1583766900000|2020-03-09 15:15:00|10742.51|10742.51|10736.33|10736.33|10749.03|10749.03|10722.92|10722.92|0
1583767200000|2020-03-09 15:20:00|10733.21|10733.21|10742.07|10742.07|10743.9|10743.9|10719.85|10719.85|0
1583767500000|2020-03-09 15:25:00|10741.22|10741.22|10721.61|10721.61|10743.19|10743.19|10705.13|10705.13|0
1583767800000|2020-03-09 15:30:00|10720.47|10720.47|10738.13|10738.13|10741.39|10741.39|10690.78|10690.78|0
1583768100000|2020-03-09 15:35:00|10738.49|10738.49|10775.16|10775.16|10780.6|10780.6|10731.48|10731.48|0
1583768400000|2020-03-09 15:40:00|10776.3|10776.3|10792.32|10792.32|10794.3|10794.3|10763.91|10763.91|0
1583768700000|2020-03-09 15:45:00|10793.72|10793.72|10828.3|10828.3|10835.1|10835.1|10788.34|10788.34|0
1583769000000|2020-03-09 15:50:00|10827.73|10827.73|10804.41|10804.41|10827.73|10827.73|10789.91|10789.91|0
1583769300000|2020-03-09 15:55:00|10806.25|10806.25|10788.69|10788.69|10810.93|10810.93|10788.69|10788.69|0
1583769600000|2020-03-09 16:00:00|10786.28|10786.28|10737.43|10737.43|10786.28|10786.28|10736.11|10736.11|0
1583769900000|2020-03-09 16:05:00|10739.13|10739.13|10789.7|10789.7|10798.83|10798.83|10739.13|10739.13|0
1583770200000|2020-03-09 16:10:00|10787.29|10787.29|10760.37|10760.37|10792.68|10792.68|10750.26|10750.26|0
1583770500000|2020-03-09 16:15:00|10761.22|10761.22|10731.96|10731.96|10772.71|10772.71|10731.11|10731.11|0
1583770800000|2020-03-09 16:20:00|10731.61|10731.61|10708.9|10708.9|10731.61|10731.61|10706.83|10706.83|0
1583771100000|2020-03-09 16:25:00|10706.49|10706.49|10685.21|10685.21|10706.49|10706.49|10685.21|10685.21|0
1583828100000|2020-03-10 08:15:00|10690.17|10690.17|10711.26|10711.26|10711.53|10711.53|10668.6|10668.6|0
1583828400000|2020-03-10 08:20:00|10709.55|10709.55|10751.63|10751.63|10751.63|10751.63|10672.49|10672.49|0
1583828700000|2020-03-10 08:25:00|10748.47|10748.47|10765.01|10765.01|10768.72|10768.72|10748.47|10748.47|0
1583829000000|2020-03-10 08:30:00|10766.08|10766.08|10826.62|10826.62|10826.62|10826.62|10761.49|10761.49|0
1583829300000|2020-03-10 08:35:00|10825.22|10825.22|10859.66|10859.66|10860.51|10860.51|10822.67|10822.67|0
1583829600000|2020-03-10 08:40:00|10864.48|10864.48|10916.17|10916.17|10916.17|10916.17|10864.48|10864.48|0
1583829900000|2020-03-10 08:45:00|10918.72|10918.72|10953.27|10953.27|10953.27|10953.27|10914.63|10914.63|0
1583830200000|2020-03-10 08:50:00|10950.87|10950.87|10953.69|10953.69|10956.8|10956.8|10909.43|10909.43|0
1583830500000|2020-03-10 08:55:00|10955.44|10955.44|10998.85|10998.85|11001.26|11001.26|10953.6|10953.6|0
1583830800000|2020-03-10 09:00:00|11002.24|11002.24|11045.89|11045.89|11045.89|11045.89|10993.57|10993.57|0
1583831100000|2020-03-10 09:05:00|11046.97|11046.97|11007.67|11007.67|11053.76|11053.76|11001.71|11001.71|0
1583831400000|2020-03-10 09:10:00|11006.82|11006.82|10964.54|10964.54|11006.82|11006.82|10953.77|10953.77|0
1583831700000|2020-03-10 09:15:00|10965.11|10965.11|11025.69|11025.69|11025.69|11025.69|10965.11|10965.11|0
1583832000000|2020-03-10 09:20:00|11023.93|11023.93|11008.97|11008.97|11029.78|11029.78|11006.13|11006.13|0
1583832300000|2020-03-10 09:25:00|11009.81|11009.81|11021.37|11021.37|11025.8|11025.8|11004.9|11004.9|0
1583832600000|2020-03-10 09:30:00|11026.18|11026.18|11052.73|11052.73|11064.71|11064.71|11026.18|11026.18|0
1583832900000|2020-03-10 09:35:00|11055.13|11055.13|11076.24|11076.24|11077.73|11077.73|11051.82|11051.82|0
1583833200000|2020-03-10 09:40:00|11075.63|11075.63|11084.28|11084.28|11090.11|11090.11|11063.16|11063.16|0
1583833500000|2020-03-10 09:45:00|11081.87|11081.87|11085.74|11085.74|11100.5|11100.5|11073.54|11073.54|0
1583833800000|2020-03-10 09:50:00|11086.58|11086.58|11079.56|11079.56|11091.09|11091.09|11077.42|11077.42|0
1583834100000|2020-03-10 09:55:00|11083.24|11083.24|11104.12|11104.12|11104.12|11104.12|11074.84|11074.84|0
1583834400000|2020-03-10 10:00:00|11107.54|11107.54|11108.09|11108.09|11108.55|11108.55|11090.28|11090.28|0
1583834700000|2020-03-10 10:05:00|11110.64|11110.64|11138.15|11138.15|11138.15|11138.15|11110.64|11110.64|0
1583835000000|2020-03-10 10:10:00|11139.29|11139.29|11155.76|11155.76|11162.27|11162.27|11137.31|11137.31|0
1583835300000|2020-03-10 10:15:00|11156.9|11156.9|11155.73|11155.73|11168.65|11168.65|11144.94|11144.94|0
1583835600000|2020-03-10 10:20:00|11158.28|11158.28|11148.28|11148.28|11161.13|11161.13|11145.68|11145.68|0
1583835900000|2020-03-10 10:25:00|11150.69|11150.69|11158.79|11158.79|11170.45|11170.45|11150.69|11150.69|0
1583836200000|2020-03-10 10:30:00|11159.51|11159.51|11164.25|11164.25|11173.98|11173.98|11147.03|11147.03|0
1583836500000|2020-03-10 10:35:00|11165.31|11165.31|11144.72|11144.72|11165.31|11165.31|11141.6|11141.6|0
1583836800000|2020-03-10 10:40:00|11145.57|11145.57|11156.04|11156.04|11157.18|11157.18|11145.57|11145.57|0
1583837100000|2020-03-10 10:45:00|11158.59|11158.59|11172.59|11172.59|11174.51|11174.51|11153.51|11153.51|0
1583837400000|2020-03-10 10:50:00|11173.86|11173.86|11142.53|11142.53|11179.15|11179.15|11139.56|11139.56|0
1583837700000|2020-03-10 10:55:00|11144.94|11144.94|11131.33|11131.33|11145.66|11145.66|11126.52|11126.52|0
1583838000000|2020-03-10 11:00:00|11129.92|11129.92|11132.07|11132.07|11138.63|11138.63|11125.54|11125.54|0
1583838300000|2020-03-10 11:05:00|11131.22|11131.22|11117.73|11117.73|11133.53|11133.53|11117.22|11117.22|0
1583838600000|2020-03-10 11:10:00|11118.58|11118.58|11143.64|11143.64|11155.11|11155.11|11118.58|11118.58|0
1583838900000|2020-03-10 11:15:00|11145.34|11145.34|11144.35|11144.35|11161.32|11161.32|11144.35|11144.35|0
1583839200000|2020-03-10 11:20:00|11143.74|11143.74|11129.13|11129.13|11143.74|11143.74|11122.66|11122.66|0
1583839500000|2020-03-10 11:25:00|11126.72|11126.72|11133.13|11133.13|11147.45|11147.45|11126.72|11126.72|0
1583839800000|2020-03-10 11:30:00|11132.51|11132.51|11138.55|11138.55|11150.44|11150.44|11132.51|11132.51|0
1583840100000|2020-03-10 11:35:00|11139.12|11139.12|11149.51|11149.51|11149.51|11149.51|11130.49|11130.49|0
1583840400000|2020-03-10 11:40:00|11151.27|11151.27|11148.45|11148.45|11156.32|11156.32|11141.91|11141.91|0
1583840700000|2020-03-10 11:45:00|11149.16|11149.16|11126.01|11126.01|11153.21|11153.21|11126.01|11126.01|0
1583841000000|2020-03-10 11:50:00|11126.72|11126.72|11112.79|11112.79|11128.89|11128.89|11107.57|11107.57|0
1583841300000|2020-03-10 11:55:00|11111.94|11111.94|11109.79|11109.79|11131.69|11131.69|11103.57|11103.57|0
1583841600000|2020-03-10 12:00:00|11114.01|11114.01|11121.95|11121.95|11122.65|11122.65|11110.61|11110.61|0
1583841900000|2020-03-10 12:05:00|11117.13|11117.13|11058.12|11058.12|11117.13|11117.13|11055.36|11055.36|0
1583842200000|2020-03-10 12:10:00|11058.97|11058.97|11063.05|11063.05|11067.81|11067.81|11051.33|11051.33|0
1583842500000|2020-03-10 12:15:00|11065.46|11065.46|11038.08|11038.08|11068.87|11068.87|11028.02|11028.02|0
1583842800000|2020-03-10 12:20:00|11039.28|11039.28|11033.11|11033.11|11039.28|11039.28|11028.72|11028.72|0
1583843100000|2020-03-10 12:25:00|11035.66|11035.66|11035.6|11035.6|11049.05|11049.05|11033.73|11033.73|0
1583843400000|2020-03-10 12:30:00|11035.25|11035.25|11045.85|11045.85|11051.36|11051.36|11020.41|11020.41|0
1583843700000|2020-03-10 12:35:00|11046.7|11046.7|11011.45|11011.45|11046.97|11046.97|11011.45|11011.45|0
1583844000000|2020-03-10 12:40:00|11013.99|11013.99|10979.83|10979.83|11021.36|11021.36|10978.12|10978.12|0
1583844300000|2020-03-10 12:45:00|10978.98|10978.98|10983.14|10983.14|10986.8|10986.8|10966.61|10966.61|0
1583844600000|2020-03-10 12:50:00|10984.27|10984.27|11076.99|11076.99|11076.99|11076.99|10984.27|10984.27|0
1583844900000|2020-03-10 12:55:00|11081.8|11081.8|11046.77|11046.77|11081.8|11081.8|11046.77|11046.77|0
1583845200000|2020-03-10 13:00:00|11045.92|11045.92|11045.07|11045.07|11063.64|11063.64|11043.31|11043.31|0
1583845500000|2020-03-10 13:05:00|11046.21|11046.21|10999.08|10999.08|11046.21|11046.21|10999.08|10999.08|0
1583845800000|2020-03-10 13:10:00|10998.73|10998.73|10996.2|10996.2|11011.87|11011.87|10994.55|10994.55|0
1583846100000|2020-03-10 13:15:00|10995.84|10995.84|10999.8|10999.8|11003.52|11003.52|10989.81|10989.81|0
1583846400000|2020-03-10 13:20:00|11002.21|11002.21|11001.35|11001.35|11021.03|11021.03|10998.24|10998.24|0
1583846700000|2020-03-10 13:25:00|10998.94|10998.94|10995.03|10995.03|11003.48|11003.48|10984.95|10984.95|0
1583847000000|2020-03-10 13:30:00|10992.63|10992.63|11012.54|11012.54|11020.39|11020.39|10980.41|10980.41|0
1583847300000|2020-03-10 13:35:00|11010.75|11010.75|10969.2|10969.2|11010.75|11010.75|10958.32|10958.32|0
1583847600000|2020-03-10 13:40:00|10970.27|10970.27|10944.12|10944.12|10970.27|10970.27|10938.19|10938.19|0
1583847900000|2020-03-10 13:45:00|10945.82|10945.82|10935.96|10935.96|10958.56|10958.56|10921.93|10921.93|0
1583848200000|2020-03-10 13:50:00|10938.77|10938.77|10911.03|10911.03|10939.34|10939.34|10894.12|10894.12|0
1583848500000|2020-03-10 13:55:00|10912.73|10912.73|10900.23|10900.23|10927.71|10927.71|10899.88|10899.88|0
1583848800000|2020-03-10 14:00:00|10902.64|10902.64|10939.16|10939.16|10939.16|10939.16|10896.42|10896.42|0
1583849100000|2020-03-10 14:05:00|10938.45|10938.45|10936.81|10936.81|10938.45|10938.45|10905.55|10905.55|0
1583849400000|2020-03-10 14:10:00|10934.35|10934.35|10936.76|10936.76|10948.76|10948.76|10929.83|10929.83|0
1583849700000|2020-03-10 14:15:00|10937.46|10937.46|10943.62|10943.62|10955.51|10955.51|10919.84|10919.84|0
1583850000000|2020-03-10 14:20:00|10946.03|10946.03|10935.37|10935.37|10968.99|10968.99|10935.37|10935.37|0
1583850300000|2020-03-10 14:25:00|10934.32|10934.32|10936.06|10936.06|10936.06|10936.06|10925.78|10925.78|0
1583850600000|2020-03-10 14:30:00|10937.81|10937.81|10952.73|10952.73|10952.73|10952.73|10922.55|10922.55|0
1583850900000|2020-03-10 14:35:00|10953.96|10953.96|10924.14|10924.14|10969.05|10969.05|10924.14|10924.14|0
1583851200000|2020-03-10 14:40:00|10923.44|10923.44|10881.57|10881.57|10924.58|10924.58|10881.57|10881.57|0
1583851500000|2020-03-10 14:45:00|10880.52|10880.52|10842.53|10842.53|10885.64|10885.64|10841.69|10841.69|0
1583851800000|2020-03-10 14:50:00|10843.38|10843.38|10796.11|10796.11|10846.79|10846.79|10796.11|10796.11|0
1583852100000|2020-03-10 14:55:00|10796.95|10796.95|10797.57|10797.57|10851.5|10851.5|10790.47|10790.47|0
1583852400000|2020-03-10 15:00:00|10798.71|10798.71|10793.81|10793.81|10801.85|10801.85|10769.85|10769.85|0
1583852700000|2020-03-10 15:05:00|10792.75|10792.75|10811.33|10811.33|10824.29|10824.29|10783.9|10783.9|0
1583853000000|2020-03-10 15:10:00|10811.9|10811.9|10785.93|10785.93|10812.62|10812.62|10768.46|10768.46|0
1583853300000|2020-03-10 15:15:00|10785.08|10785.08|10744.57|10744.57|10786.99|10786.99|10739.33|10739.33|0
1583853600000|2020-03-10 15:20:00|10745.18|10745.18|10724.49|10724.49|10757.73|10757.73|10724.49|10724.49|0
1583853900000|2020-03-10 15:25:00|10723.88|10723.88|10728.95|10728.95|10757.28|10757.28|10704.4|10704.4|0
1583854200000|2020-03-10 15:30:00|10730.71|10730.71|10712.82|10712.82|10742.14|10742.14|10687.52|10687.52|0
1583854500000|2020-03-10 15:35:00|10707.87|10707.87|10719.07|10719.07|10724.88|10724.88|10701.56|10701.56|0
1583854800000|2020-03-10 15:40:00|10720.77|10720.77|10805.24|10805.24|10805.24|10805.24|10709.5|10709.5|0
1583855100000|2020-03-10 15:45:00|10804.4|10804.4|10838.95|10838.95|10875.19|10875.19|10795.12|10795.12|0
1583855400000|2020-03-10 15:50:00|10838.34|10838.34|10762.89|10762.89|10842.41|10842.41|10747.58|10747.58|0
1583855700000|2020-03-10 15:55:00|10763.93|10763.93|10782.01|10782.01|10812.94|10812.94|10727.13|10727.13|0
1583856000000|2020-03-10 16:00:00|10783.57|10783.57|10808.71|10808.71|10837.54|10837.54|10783.57|10783.57|0
1583856300000|2020-03-10 16:05:00|10809.06|10809.06|10839.12|10839.12|10854.12|10854.12|10804.03|10804.03|0
1583856600000|2020-03-10 16:10:00|10838.76|10838.76|10897.48|10897.48|10900.43|10900.43|10833.98|10833.98|0
1583856900000|2020-03-10 16:15:00|10899.89|10899.89|10900.46|10900.46|10912.64|10912.64|10886.51|10886.51|0
1583857200000|2020-03-10 16:20:00|10901.51|10901.51|10835.38|10835.38|10901.51|10901.51|10831.98|10831.98|0
1583857500000|2020-03-10 16:25:00|10836|10836|10801.99|10801.99|10842.26|10842.26|10793.65|10793.65|0
1583914500000|2020-03-11 08:15:00|10750.78|10750.78|10765.41|10765.41|10786.24|10786.24|10746.56|10746.56|0
1583914800000|2020-03-11 08:20:00|10767.82|10767.82|10677.2|10677.2|10777.47|10777.47|10677.2|10677.2|0
1583915100000|2020-03-11 08:25:00|10669.98|10669.98|10681.31|10681.31|10683.42|10683.42|10638.17|10638.17|0
1583915400000|2020-03-11 08:30:00|10678.9|10678.9|10718.5|10718.5|10743.47|10743.47|10642.51|10642.51|0
1583915700000|2020-03-11 08:35:00|10717.98|10717.98|10725.87|10725.87|10736.59|10736.59|10682.14|10682.14|0
1583916000000|2020-03-11 08:40:00|10723.46|10723.46|10805.11|10805.11|10805.11|10805.11|10716.81|10716.81|0
1583916300000|2020-03-11 08:45:00|10805.96|10805.96|10883.47|10883.47|10895.65|10895.65|10803.35|10803.35|0
1583916600000|2020-03-11 08:50:00|10881.07|10881.07|10864.73|10864.73|10894.91|10894.91|10864.73|10864.73|0
1583916900000|2020-03-11 08:55:00|10867.27|10867.27|10920.26|10920.26|10939.53|10939.53|10861.53|10861.53|0
1583917200000|2020-03-11 09:00:00|10919.56|10919.56|10938.26|10938.26|10948.87|10948.87|10893.75|10893.75|0
1583917500000|2020-03-11 09:05:00|10935.85|10935.85|10909.37|10909.37|10935.85|10935.85|10879.66|10879.66|0
1583917800000|2020-03-11 09:10:00|10910.09|10910.09|10911.71|10911.71|10939.27|10939.27|10881.46|10881.46|0
1583918100000|2020-03-11 09:15:00|10912.85|10912.85|10934.53|10934.53|10936.93|10936.93|10898.19|10898.19|0
1583918400000|2020-03-11 09:20:00|10930.42|10930.42|10905.66|10905.66|10942.52|10942.52|10898.06|10898.06|0
1583918700000|2020-03-11 09:25:00|10906.02|10906.02|10876.54|10876.54|10909.62|10909.62|10856.25|10856.25|0
1583919000000|2020-03-11 09:30:00|10877.24|10877.24|10817.17|10817.17|10888.2|10888.2|10812.93|10812.93|0
1583919300000|2020-03-11 09:35:00|10816.81|10816.81|10753.56|10753.56|10829.11|10829.11|10750.81|10750.81|0
1583919600000|2020-03-11 09:40:00|10752.71|10752.71|10745.43|10745.43|10770.6|10770.6|10740.42|10740.42|0
1583919900000|2020-03-11 09:45:00|10750.24|10750.24|10745.9|10745.9|10766.94|10766.94|10745.53|10745.53|0
1583920200000|2020-03-11 09:50:00|10744.06|10744.06|10734.78|10734.78|10760.5|10760.5|10712.01|10712.01|0
1583920500000|2020-03-11 09:55:00|10731.81|10731.81|10752.46|10752.46|10752.46|10752.46|10706.36|10706.36|0
1583920800000|2020-03-11 10:00:00|10755.22|10755.22|10713.84|10713.84|10758.13|10758.13|10710.71|10710.71|0
1583921100000|2020-03-11 10:05:00|10712.43|10712.43|10688.23|10688.23|10717.13|10717.13|10688.23|10688.23|0
1583921400000|2020-03-11 10:10:00|10689.08|10689.08|10699.68|10699.68|10706.87|10706.87|10685.85|10685.85|0
1583921700000|2020-03-11 10:15:00|10697.28|10697.28|10700.29|10700.29|10707.9|10707.9|10687.03|10687.03|0
1583922000000|2020-03-11 10:20:00|10701.14|10701.14|10670.44|10670.44|10701.14|10701.14|10670.44|10670.44|0
1583922300000|2020-03-11 10:25:00|10668.45|10668.45|10643.56|10643.56|10669.95|10669.95|10626.82|10626.82|0
1583922600000|2020-03-11 10:30:00|10645.97|10645.97|10668.73|10668.73|10698.64|10698.64|10631.1|10631.1|0
1583922900000|2020-03-11 10:35:00|10667.31|10667.31|10644.54|10644.54|10671.33|10671.33|10640.33|10640.33|0
1583923200000|2020-03-11 10:40:00|10649.36|10649.36|10665.83|10665.83|10667.64|10667.64|10646.64|10646.64|0
1583923500000|2020-03-11 10:45:00|10667.38|10667.38|10705.14|10705.14|10718.1|10718.1|10663.8|10663.8|0
1583923800000|2020-03-11 10:50:00|10704.3|10704.3|10700|10700|10709.77|10709.77|10689.14|10689.14|0
1583924100000|2020-03-11 10:55:00|10698.29|10698.29|10675.65|10675.65|10700.05|10700.05|10672.39|10672.39|0
1583924400000|2020-03-11 11:00:00|10678.05|10678.05|10724.67|10724.67|10729.7|10729.7|10678.05|10678.05|0
1583924700000|2020-03-11 11:05:00|10725.51|10725.51|10685.83|10685.83|10725.51|10725.51|10684.07|10684.07|0
1583925000000|2020-03-11 11:10:00|10684.78|10684.78|10696.48|10696.48|10715.79|10715.79|10683.71|10683.71|0
1583925300000|2020-03-11 11:15:00|10695.63|10695.63|10709.58|10709.58|10718.64|10718.64|10686.26|10686.26|0
1583925600000|2020-03-11 11:20:00|10707.17|10707.17|10697.74|10697.74|10712.05|10712.05|10693.66|10693.66|0
1583925900000|2020-03-11 11:25:00|10696.89|10696.89|10691.85|10691.85|10696.89|10696.89|10674.4|10674.4|0
1583926200000|2020-03-11 11:30:00|10689.44|10689.44|10687.43|10687.43|10694.27|10694.27|10675.3|10675.3|0
1583926500000|2020-03-11 11:35:00|10687.07|10687.07|10683.18|10683.18|10687.07|10687.07|10672.97|10672.97|0
1583926800000|2020-03-11 11:40:00|10680.77|10680.77|10673.28|10673.28|10682.99|10682.99|10670.63|10670.63|0
1583927100000|2020-03-11 11:45:00|10671.58|10671.58|10668.46|10668.46|10673.85|10673.85|10641.31|10641.31|0
1583927400000|2020-03-11 11:50:00|10668.82|10668.82|10675.89|10675.89|10679.15|10679.15|10655.74|10655.74|0
1583927700000|2020-03-11 11:55:00|10675.38|10675.38|10684.74|10684.74|10685.66|10685.66|10667.39|10667.39|0
1583928000000|2020-03-11 12:00:00|10686.18|10686.18|10704.62|10704.62|10743.94|10743.94|10686.18|10686.18|0
1583928300000|2020-03-11 12:05:00|10703.78|10703.78|10697.52|10697.52|10710.86|10710.86|10694.34|10694.34|0
1583928600000|2020-03-11 12:10:00|10695.81|10695.81|10682.76|10682.76|10704.36|10704.36|10676.28|10676.28|0
1583928900000|2020-03-11 12:15:00|10682.19|10682.19|10673.22|10673.22|10703.55|10703.55|10657.78|10657.78|0
1583929200000|2020-03-11 12:20:00|10674.99|10674.99|10664.59|10664.59|10706.33|10706.33|10649.8|10649.8|0
1583929500000|2020-03-11 12:25:00|10665.16|10665.16|10651.46|10651.46|10679.98|10679.98|10651.46|10651.46|0
1583929800000|2020-03-11 12:30:00|10651.1|10651.1|10626.69|10626.69|10654|10654|10607.78|10607.78|0
1583930100000|2020-03-11 12:35:00|10625.84|10625.84|10628.49|10628.49|10631.74|10631.74|10616.24|10616.24|0
1583930400000|2020-03-11 12:40:00|10627.65|10627.65|10622.84|10622.84|10628.49|10628.49|10614.89|10614.89|0
1583930700000|2020-03-11 12:45:00|10623.2|10623.2|10622.75|10622.75|10632.85|10632.85|10611.7|10611.7|0
1583931000000|2020-03-11 12:50:00|10623.32|10623.32|10596.67|10596.67|10623.32|10623.32|10592.22|10592.22|0
1583931300000|2020-03-11 12:55:00|10595.53|10595.53|10588.23|10588.23|10596.59|10596.59|10575.84|10575.84|0
1583931600000|2020-03-11 13:00:00|10586.53|10586.53|10641.65|10641.65|10641.65|10641.65|10585.96|10585.96|0
1583931900000|2020-03-11 13:05:00|10642.36|10642.36|10633.18|10633.18|10642.36|10642.36|10614.06|10614.06|0
1583932200000|2020-03-11 13:10:00|10630.42|10630.42|10614.98|10614.98|10634.34|10634.34|10611.66|10611.66|0
1583932500000|2020-03-11 13:15:00|10610.16|10610.16|10610.85|10610.85|10616.93|10616.93|10603.26|10603.26|0
1583932800000|2020-03-11 13:20:00|10611.21|10611.21|10629.68|10629.68|10630.94|10630.94|10611.21|10611.21|0
1583933100000|2020-03-11 13:25:00|10627.98|10627.98|10679.36|10679.36|10679.36|10679.36|10627.41|10627.41|0
1583933400000|2020-03-11 13:30:00|10678.79|10678.79|10659.75|10659.75|10679.36|10679.36|10642.29|10642.29|0
1583933700000|2020-03-11 13:35:00|10658.9|10658.9|10637.68|10637.68|10669.86|10669.86|10637.68|10637.68|0
1583934000000|2020-03-11 13:40:00|10633.56|10633.56|10626.85|10626.85|10656.19|10656.19|10626.22|10626.22|0
1583934300000|2020-03-11 13:45:00|10623.45|10623.45|10623.78|10623.78|10646.65|10646.65|10615.34|10615.34|0
1583934600000|2020-03-11 13:50:00|10622.15|10622.15|10605.44|10605.44|10646.55|10646.55|10599.87|10599.87|0
1583934900000|2020-03-11 13:55:00|10606.05|10606.05|10622.32|10622.32|10639.97|10639.97|10596.14|10596.14|0
1583935200000|2020-03-11 14:00:00|10621.96|10621.96|10595.65|10595.65|10621.96|10621.96|10587.77|10587.77|0
1583935500000|2020-03-11 14:05:00|10594.8|10594.8|10615.13|10615.13|10622.91|10622.91|10581.65|10581.65|0
1583935800000|2020-03-11 14:10:00|10614.52|10614.52|10609.45|10609.45|10618.8|10618.8|10590.46|10590.46|0
1583936100000|2020-03-11 14:15:00|10607.04|10607.04|10606.46|10606.46|10607.52|10607.52|10590.33|10590.33|0
1583936400000|2020-03-11 14:20:00|10607.08|10607.08|10571.91|10571.91|10607.08|10607.08|10571.91|10571.91|0
1583936700000|2020-03-11 14:25:00|10574.32|10574.32|10563.24|10563.24|10585.61|10585.61|10563.15|10563.15|0
1583937000000|2020-03-11 14:30:00|10561.4|10561.4|10572|10572|10577.86|10577.86|10549.93|10549.93|0
1583937300000|2020-03-11 14:35:00|10572.72|10572.72|10564.89|10564.89|10572.85|10572.85|10546.59|10546.59|0
1583937600000|2020-03-11 14:40:00|10563.66|10563.66|10544.1|10544.1|10575.74|10575.74|10544.1|10544.1|0
1583937900000|2020-03-11 14:45:00|10545.8|10545.8|10525.09|10525.09|10574.27|10574.27|10524.89|10524.89|0
1583938200000|2020-03-11 14:50:00|10526.32|10526.32|10519.43|10519.43|10543.18|10543.18|10517.08|10517.08|0
1583938500000|2020-03-11 14:55:00|10518.73|10518.73|10550.38|10550.38|10557.96|10557.96|10507.66|10507.66|0
1583938800000|2020-03-11 15:00:00|10547.98|10547.98|10552.41|10552.41|10583.14|10583.14|10546.09|10546.09|0
1583939100000|2020-03-11 15:05:00|10552.98|10552.98|10564|10564|10564.57|10564.57|10531.04|10531.04|0
1583939400000|2020-03-11 15:10:00|10563.43|10563.43|10570.2|10570.2|10577.13|10577.13|10543.48|10543.48|0
1583939700000|2020-03-11 15:15:00|10565.38|10565.38|10540.37|10540.37|10565.38|10565.38|10538.67|10538.67|0
1583940000000|2020-03-11 15:20:00|10541.42|10541.42|10507.54|10507.54|10544.42|10544.42|10507.54|10507.54|0
1583940300000|2020-03-11 15:25:00|10508.94|10508.94|10498.82|10498.82|10516.04|10516.04|10493.69|10493.69|0
1583940600000|2020-03-11 15:30:00|10501.22|10501.22|10501.54|10501.54|10516.05|10516.05|10490.78|10490.78|0
1583940900000|2020-03-11 15:35:00|10500.4|10500.4|10540.19|10540.19|10542.25|10542.25|10494.06|10494.06|0
1583941200000|2020-03-11 15:40:00|10538.49|10538.49|10515.66|10515.66|10541.31|10541.31|10513.72|10513.72|0
1583941500000|2020-03-11 15:45:00|10513.33|10513.33|10521.83|10521.83|10522.77|10522.77|10500.35|10500.35|0
1583941800000|2020-03-11 15:50:00|10522.54|10522.54|10484.28|10484.28|10537.37|10537.37|10481.02|10481.02|0
1583942100000|2020-03-11 15:55:00|10483.22|10483.22|10482.21|10482.21|10486.53|10486.53|10470.37|10470.37|0
1583942400000|2020-03-11 16:00:00|10481.59|10481.59|10486.21|10486.21|10486.21|10486.21|10458.72|10458.72|0
1583942700000|2020-03-11 16:05:00|10485.64|10485.64|10499.35|10499.35|10501.36|10501.36|10476.39|10476.39|0
1583943000000|2020-03-11 16:10:00|10498.5|10498.5|10540.9|10540.9|10540.9|10540.9|10494.89|10494.89|0
1583943300000|2020-03-11 16:15:00|10540.05|10540.05|10531.86|10531.86|10540.05|10540.05|10522.57|10522.57|0
1583943600000|2020-03-11 16:20:00|10532.71|10532.71|10527.9|10527.9|10552.65|10552.65|10522.84|10522.84|0
1583943900000|2020-03-11 16:25:00|10527.33|10527.33|10495.23|10495.23|10528.69|10528.69|10494.2|10494.2|0
1584000900000|2020-03-12 08:15:00|9777.15|9777.15|9782.38|9782.38|9803.03|9803.03|9726.66|9726.66|0
1584001200000|2020-03-12 08:20:00|9784.79|9784.79|9784.59|9784.59|9788.51|9788.51|9767.76|9767.76|0
1584001500000|2020-03-12 08:25:00|9776.1|9776.1|9701.31|9701.31|9782.18|9782.18|9700.17|9700.17|0
1584001800000|2020-03-12 08:30:00|9706.74|9706.74|9722.68|9722.68|9739.17|9739.17|9702.01|9702.01|0
1584002100000|2020-03-12 08:35:00|9719.17|9719.17|9684.88|9684.88|9728.9|9728.9|9680.77|9680.77|0
1584002400000|2020-03-12 08:40:00|9686.73|9686.73|9720.74|9720.74|9744.35|9744.35|9686.73|9686.73|0
1584002700000|2020-03-12 08:45:00|9717.93|9717.93|9730.6|9730.6|9730.6|9730.6|9697.11|9697.11|0
1584003000000|2020-03-12 08:50:00|9726.87|9726.87|9778.97|9778.97|9782.3|9782.3|9726.74|9726.74|0
1584003300000|2020-03-12 08:55:00|9780.11|9780.11|9803.21|9803.21|9834.46|9834.46|9780.11|9780.11|0
1584003600000|2020-03-12 09:00:00|9806.37|9806.37|9801.68|9801.68|9816.43|9816.43|9799.98|9799.98|0
1584003900000|2020-03-12 09:05:00|9801.34|9801.34|9773.07|9773.07|9805.81|9805.81|9767.06|9767.06|0
1584004200000|2020-03-12 09:10:00|9774.86|9774.86|9762.77|9762.77|9776.56|9776.56|9755.92|9755.92|0
1584004500000|2020-03-12 09:15:00|9763.79|9763.79|9775.75|9775.75|9780.83|9780.83|9763.11|9763.11|0
1584004800000|2020-03-12 09:20:00|9777.51|9777.51|9839.1|9839.1|9839.1|9839.1|9777.51|9777.51|0
1584005100000|2020-03-12 09:25:00|9837.96|9837.96|9776.19|9776.19|9837.96|9837.96|9776.19|9776.19|0
1584005400000|2020-03-12 09:30:00|9775.05|9775.05|9787.24|9787.24|9787.24|9787.24|9766.97|9766.97|0
1584005700000|2020-03-12 09:35:00|9787.75|9787.75|9762.08|9762.08|9787.75|9787.75|9756.88|9756.88|0
1584006000000|2020-03-12 09:40:00|9764.36|9764.36|9807.89|9807.89|9811.61|9811.61|9764.36|9764.36|0
1584006300000|2020-03-12 09:45:00|9812.71|9812.71|9883.17|9883.17|9883.17|9883.17|9812.71|9812.71|0
1584006600000|2020-03-12 09:50:00|9882.47|9882.47|9871.78|9871.78|9882.47|9882.47|9865.3|9865.3|0
1584006900000|2020-03-12 09:55:00|9873.14|9873.14|9877.23|9877.23|9896.62|9896.62|9866.78|9866.78|0
1584007200000|2020-03-12 10:00:00|9876.17|9876.17|9844.92|9844.92|9876.17|9876.17|9842.72|9842.72|0
1584007500000|2020-03-12 10:05:00|9847.29|9847.29|9840.74|9840.74|9850.14|9850.14|9840.19|9840.19|0
1584007800000|2020-03-12 10:10:00|9843.45|9843.45|9833.07|9833.07|9856.66|9856.66|9828.23|9828.23|0
1584008100000|2020-03-12 10:15:00|9833.74|9833.74|9814.29|9814.29|9833.74|9833.74|9806.74|9806.74|0
1584008400000|2020-03-12 10:20:00|9813.15|9813.15|9793.44|9793.44|9817.47|9817.47|9791.03|9791.03|0
1584008700000|2020-03-12 10:25:00|9792.08|9792.08|9820.43|9820.43|9825.35|9825.35|9788.29|9788.29|0
1584009000000|2020-03-12 10:30:00|9819.08|9819.08|9819.1|9819.1|9822.53|9822.53|9809.9|9809.9|0
1584009300000|2020-03-12 10:35:00|9820.5|9820.5|9834.81|9834.81|9835.15|9835.15|9807.15|9807.15|0
1584009600000|2020-03-12 10:40:00|9834.47|9834.47|9838.33|9838.33|9851.94|9851.94|9829.51|9829.51|0
1584009900000|2020-03-12 10:45:00|9831.11|9831.11|9841.19|9841.19|9848|9848|9831.11|9831.11|0
1584010200000|2020-03-12 10:50:00|9841.87|9841.87|9832.88|9832.88|9841.87|9841.87|9826.78|9826.78|0
1584010500000|2020-03-12 10:55:00|9829.11|9829.11|9866.28|9866.28|9866.28|9866.28|9827.98|9827.98|0
1584010800000|2020-03-12 11:00:00|9863.88|9863.88|9863.98|9863.98|9876.83|9876.83|9859.09|9859.09|0
1584011100000|2020-03-12 11:05:00|9862.84|9862.84|9844.88|9844.88|9862.84|9862.84|9842.79|9842.79|0
1584011400000|2020-03-12 11:10:00|9844.53|9844.53|9865.28|9865.28|9865.28|9865.28|9842.13|9842.13|0
1584011700000|2020-03-12 11:15:00|9864.56|9864.56|9858.66|9858.66|9868.59|9868.59|9855.54|9855.54|0
1584012000000|2020-03-12 11:20:00|9861.03|9861.03|9869.77|9869.77|9869.86|9869.86|9859.33|9859.33|0
1584012300000|2020-03-12 11:25:00|9870.47|9870.47|9848.39|9848.39|9872.31|9872.31|9848.39|9848.39|0
1584012600000|2020-03-12 11:30:00|9850.1|9850.1|9852.04|9852.04|9857.85|9857.85|9847.51|9847.51|0
1584012900000|2020-03-12 11:35:00|9851.47|9851.47|9839.03|9839.03|9855.22|9855.22|9838.69|9838.69|0
1584013200000|2020-03-12 11:40:00|9836.76|9836.76|9823.8|9823.8|9839.82|9839.82|9823.8|9823.8|0
1584013500000|2020-03-12 11:45:00|9823.19|9823.19|9839.54|9839.54|9843.38|9843.38|9821.79|9821.79|0
1584013800000|2020-03-12 11:50:00|9834.72|9834.72|9832.86|9832.86|9840.5|9840.5|9830.93|9830.93|0
1584014100000|2020-03-12 11:55:00|9833.2|9833.2|9837.4|9837.4|9841.95|9841.95|9829.65|9829.65|0
1584014400000|2020-03-12 12:00:00|9833.98|9833.98|9834.29|9834.29|9852.42|9852.42|9830.8|9830.8|0
1584014700000|2020-03-12 12:05:00|9836.7|9836.7|9848.61|9848.61|9850.98|9850.98|9829.46|9829.46|0
1584015000000|2020-03-12 12:10:00|9849.17|9849.17|9838.27|9838.27|9861.6|9861.6|9835.7|9835.7|0
1584015300000|2020-03-12 12:15:00|9837.93|9837.93|9838.75|9838.75|9848.83|9848.83|9828.83|9828.83|0
1584015600000|2020-03-12 12:20:00|9841.03|9841.03|9830.98|9830.98|9844.08|9844.08|9828.37|9828.37|0
1584015900000|2020-03-12 12:25:00|9830.64|9830.64|9849.22|9849.22|9872.31|9872.31|9817.13|9817.13|0
1584016200000|2020-03-12 12:30:00|9848.88|9848.88|9817.23|9817.23|9852.27|9852.27|9811.31|9811.31|0
1584016500000|2020-03-12 12:35:00|9819.63|9819.63|9845.75|9845.75|9849.39|9849.39|9808.89|9808.89|0
1584016800000|2020-03-12 12:40:00|9844.05|9844.05|9852.35|9852.35|9871.13|9871.13|9836.62|9836.62|0
1584017100000|2020-03-12 12:45:00|9851.78|9851.78|9805.79|9805.79|9877.35|9877.35|9794.42|9794.42|0
1584017400000|2020-03-12 12:50:00|9806.13|9806.13|9756.16|9756.16|9809.19|9809.19|9745.65|9745.65|0
1584017700000|2020-03-12 12:55:00|9758.61|9758.61|9787.12|9787.12|9793.72|9793.72|9758.61|9758.61|0
1584018000000|2020-03-12 13:00:00|9786.51|9786.51|9761.11|9761.11|9796.51|9796.51|9744.97|9744.97|0
1584018300000|2020-03-12 13:05:00|9760.75|9760.75|9763.53|9763.53|9775.47|9775.47|9740.9|9740.9|0
1584018600000|2020-03-12 13:10:00|9764.1|9764.1|9742.78|9742.78|9774.1|9774.1|9742.51|9742.51|0
1584018900000|2020-03-12 13:15:00|9743.92|9743.92|9715.27|9715.27|9748.73|9748.73|9712.54|9712.54|0
1584019200000|2020-03-12 13:20:00|9714.13|9714.13|9688.79|9688.79|9714.13|9714.13|9688.79|9688.79|0
1584019500000|2020-03-12 13:25:00|9688.11|9688.11|9691.41|9691.41|9706.9|9706.9|9671.51|9671.51|0
1584019800000|2020-03-12 13:30:00|9691.05|9691.05|9672.59|9672.59|9691.05|9691.05|9650.46|9650.46|0
1584020100000|2020-03-12 13:35:00|9674.29|9674.29|9634.38|9634.38|9681.71|9681.71|9621.25|9621.25|0
1584020400000|2020-03-12 13:40:00|9635.08|9635.08|9606.04|9606.04|9635.43|9635.43|9583.17|9583.17|0
1584020700000|2020-03-12 13:45:00|9608.45|9608.45|9648.41|9648.41|9652.09|9652.09|9586.41|9586.41|0
1584021000000|2020-03-12 13:50:00|9646.71|9646.71|9613.32|9613.32|9674.07|9674.07|9568.45|9568.45|0
1584021300000|2020-03-12 13:55:00|9612.64|9612.64|9668.67|9668.67|9669.95|9669.95|9612.64|9612.64|0
1584021600000|2020-03-12 14:00:00|9667|9667|9563.36|9563.36|9667|9667|9563.36|9563.36|0
1584021900000|2020-03-12 14:05:00|9563|9563|9620.47|9620.47|9620.47|9620.47|9563|9563|0
1584022200000|2020-03-12 14:10:00|9621.08|9621.08|9653.57|9653.57|9663.5|9663.5|9617.66|9617.66|0
1584022500000|2020-03-12 14:15:00|9654.62|9654.62|9623.88|9623.88|9678.08|9678.08|9610.82|9610.82|0
1584022800000|2020-03-12 14:20:00|9627.38|9627.38|9619.36|9619.36|9627.38|9627.38|9602.79|9602.79|0
1584023100000|2020-03-12 14:25:00|9618.79|9618.79|9596.89|9596.89|9649.38|9649.38|9591.21|9591.21|0
1584023400000|2020-03-12 14:30:00|9592.23|9592.23|9578.45|9578.45|9621.65|9621.65|9578.02|9578.02|0
1584023700000|2020-03-12 14:35:00|9574.69|9574.69|9570.27|9570.27|9601.32|9601.32|9558.51|9558.51|0
1584024000000|2020-03-12 14:40:00|9568.86|9568.86|9579.97|9579.97|9598.5|9598.5|9568.86|9568.86|0
1584024300000|2020-03-12 14:45:00|9580.67|9580.67|9586.92|9586.92|9598.58|9598.58|9574.72|9574.72|0
1584024600000|2020-03-12 14:50:00|9587.26|9587.26|9603.6|9603.6|9630.36|9630.36|9579|9579|0
1584024900000|2020-03-12 14:55:00|9601.15|9601.15|9597.2|9597.2|9614.58|9614.58|9586.5|9586.5|0
1584025200000|2020-03-12 15:00:00|9596.49|9596.49|9567.61|9567.61|9598.9|9598.9|9554.35|9554.35|0
1584025500000|2020-03-12 15:05:00|9567.97|9567.97|9594.37|9594.37|9599.83|9599.83|9565.24|9565.24|0
1584025800000|2020-03-12 15:10:00|9593.8|9593.8|9590.05|9590.05|9604.03|9604.03|9581.66|9581.66|0
1584026100000|2020-03-12 15:15:00|9589.71|9589.71|9580.1|9580.1|9602.57|9602.57|9565.69|9565.69|0
1584026400000|2020-03-12 15:20:00|9579.74|9579.74|9632.44|9632.44|9637.14|9637.14|9579.74|9579.74|0
1584026700000|2020-03-12 15:25:00|9627.98|9627.98|9608.98|9608.98|9632.78|9632.78|9604.07|9604.07|0
1584027000000|2020-03-12 15:30:00|9609.99|9609.99|9621.07|9621.07|9649.47|9649.47|9608.51|9608.51|0
1584027300000|2020-03-12 15:35:00|9621.64|9621.64|9656.09|9656.09|9656.09|9656.09|9608.84|9608.84|0
1584027600000|2020-03-12 15:40:00|9653.68|9653.68|9660.64|9660.64|9686.1|9686.1|9636.68|9636.68|0
1584027900000|2020-03-12 15:45:00|9660.99|9660.99|9584.68|9584.68|9663.4|9663.4|9578.3|9578.3|0
1584028200000|2020-03-12 15:50:00|9584.11|9584.11|9654.61|9654.61|9654.61|9654.61|9579.09|9579.09|0
1584028500000|2020-03-12 15:55:00|9655.18|9655.18|9681.94|9681.94|9698.65|9698.65|9655.18|9655.18|0
1584028800000|2020-03-12 16:00:00|9681.6|9681.6|9670.42|9670.42|9686.71|9686.71|9659.22|9659.22|0
1584029100000|2020-03-12 16:05:00|9671.56|9671.56|9671.65|9671.65|9708.73|9708.73|9663.4|9663.4|0
1584029400000|2020-03-12 16:10:00|9673.51|9673.51|9692.18|9692.18|9697.91|9697.91|9653.55|9653.55|0
1584029700000|2020-03-12 16:15:00|9692.54|9692.54|9664.33|9664.33|9710.4|9710.4|9661.26|9661.26|0
1584030000000|2020-03-12 16:20:00|9659.52|9659.52|9695.54|9695.54|9695.54|9695.54|9656.08|9656.08|0
1584030300000|2020-03-12 16:25:00|9696.21|9696.21|9728.65|9728.65|9738.97|9738.97|9690.04|9690.04|0
1584087300000|2020-03-13 08:15:00|10172.57|10172.57|10036.86|10036.86|10191.67|10191.67|10036.86|10036.86|0
1584087600000|2020-03-13 08:20:00|10040.85|10040.85|10038.03|10038.03|10063.83|10063.83|10010.14|10010.14|0
1584087900000|2020-03-13 08:25:00|10043.24|10043.24|10038.19|10038.19|10090|10090|10037.79|10037.79|0
1584088200000|2020-03-13 08:30:00|10033.64|10033.64|9935.18|9935.18|10033.64|10033.64|9913.27|9913.27|0
1584088500000|2020-03-13 08:35:00|9930.37|9930.37|9871.33|9871.33|9930.37|9930.37|9860.17|9860.17|0
1584088800000|2020-03-13 08:40:00|9866.92|9866.92|9890.53|9890.53|9901.45|9901.45|9859.43|9859.43|0
1584089100000|2020-03-13 08:45:00|9880.9|9880.9|9811.82|9811.82|9895.11|9895.11|9811.82|9811.82|0
1584089400000|2020-03-13 08:50:00|9813.93|9813.93|9855.64|9855.64|9869.87|9869.87|9813.93|9813.93|0
1584089700000|2020-03-13 08:55:00|9856.71|9856.71|9883.3|9883.3|9897.48|9897.48|9844.4|9844.4|0
1584090000000|2020-03-13 09:00:00|9881.5|9881.5|9847.45|9847.45|9890.64|9890.64|9836.85|9836.85|0
1584090300000|2020-03-13 09:05:00|9847.81|9847.81|9871.24|9871.24|9884.35|9884.35|9845.32|9845.32|0
1584090600000|2020-03-13 09:10:00|9870.72|9870.72|9909.72|9909.72|9920.05|9920.05|9856.41|9856.41|0
1584090900000|2020-03-13 09:15:00|9916.94|9916.94|9926.21|9926.21|9948.42|9948.42|9916.94|9916.94|0
1584091200000|2020-03-13 09:20:00|9925.51|9925.51|9973.23|9973.23|9974.93|9974.93|9921.27|9921.27|0
1584091500000|2020-03-13 09:25:00|9973.91|9973.91|9983|9983|9993.09|9993.09|9970.48|9970.48|0
1584091800000|2020-03-13 09:30:00|9981.98|9981.98|9974.94|9974.94|9983.48|9983.48|9962.38|9962.38|0
1584092100000|2020-03-13 09:35:00|9974.43|9974.43|9981.12|9981.12|10001.95|10001.95|9963.36|9963.36|0
1584092400000|2020-03-13 09:40:00|9979.41|9979.41|10061.41|10061.41|10061.41|10061.41|9979.41|9979.41|0
1584092700000|2020-03-13 09:45:00|10063.12|10063.12|10106.1|10106.1|10106.46|10106.46|10060.33|10060.33|0
1584093000000|2020-03-13 09:50:00|10107.33|10107.33|10073.55|10073.55|10107.33|10107.33|10072.19|10072.19|0
1584093300000|2020-03-13 09:55:00|10074.95|10074.95|10068.91|10068.91|10097.16|10097.16|10068.29|10068.29|0
1584093600000|2020-03-13 10:00:00|10070.31|10070.31|10103.7|10103.7|10103.7|10103.7|10070.31|10070.31|0
1584093900000|2020-03-13 10:05:00|10103.18|10103.18|10091.12|10091.12|10103.18|10103.18|10062.18|10062.18|0
1584094200000|2020-03-13 10:10:00|10092.26|10092.26|10116.56|10116.56|10123.92|10123.92|10090.86|10090.86|0
1584094500000|2020-03-13 10:15:00|10118.27|10118.27|10119.42|10119.42|10119.76|10119.76|10103.95|10103.95|0
1584094800000|2020-03-13 10:20:00|10118.85|10118.85|10122.5|10122.5|10134.29|10134.29|10103.16|10103.16|0
1584095100000|2020-03-13 10:25:00|10120.1|10120.1|10104.56|10104.56|10127.01|10127.01|10094.04|10094.04|0
1584095400000|2020-03-13 10:30:00|10103.88|10103.88|10106.66|10106.66|10115.38|10115.38|10098.12|10098.12|0
1584095700000|2020-03-13 10:35:00|10109.41|10109.41|10092.27|10092.27|10120.9|10120.9|10078.29|10078.29|0
1584096000000|2020-03-13 10:40:00|10091.19|10091.19|10092.38|10092.38|10109.73|10109.73|10086.55|10086.55|0
1584096300000|2020-03-13 10:45:00|10091.46|10091.46|10081.04|10081.04|10100.76|10100.76|10079.81|10079.81|0
1584096600000|2020-03-13 10:50:00|10083.41|10083.41|10105.07|10105.07|10117.88|10117.88|10083.41|10083.41|0
1584096900000|2020-03-13 10:55:00|10107.11|10107.11|10103.9|10103.9|10118.03|10118.03|10103.34|10103.34|0
1584097200000|2020-03-13 11:00:00|10101.49|10101.49|10121.33|10121.33|10127.35|10127.35|10099.8|10099.8|0
1584097500000|2020-03-13 11:05:00|10123.74|10123.74|10163.26|10163.26|10163.26|10163.26|10123.74|10123.74|0
1584097800000|2020-03-13 11:10:00|10163.94|10163.94|10238.75|10238.75|10238.75|10238.75|10160.23|10160.23|0
1584098100000|2020-03-13 11:15:00|10237.73|10237.73|10268.59|10268.59|10284.69|10284.69|10236.03|10236.03|0
1584098400000|2020-03-13 11:20:00|10263.78|10263.78|10215.87|10215.87|10263.78|10263.78|10210.04|10210.04|0
1584098700000|2020-03-13 11:25:00|10217.01|10217.01|10234.21|10234.21|10234.21|10234.21|10211.7|10211.7|0
1584099000000|2020-03-13 11:30:00|10238.29|10238.29|10283.67|10283.67|10316.48|10316.48|10238.29|10238.29|0
1584099300000|2020-03-13 11:35:00|10284.75|10284.75|10285.69|10285.69|10288.59|10288.59|10259.48|10259.48|0
1584099600000|2020-03-13 11:40:00|10285.33|10285.33|10305.26|10305.26|10335.17|10335.17|10282.22|10282.22|0
1584099900000|2020-03-13 11:45:00|10310.07|10310.07|10300.45|10300.45|10322.83|10322.83|10290.42|10290.42|0
1584100200000|2020-03-13 11:50:00|10302.21|10302.21|10316.05|10316.05|10331.81|10331.81|10302.21|10302.21|0
1584100500000|2020-03-13 11:55:00|10317.19|10317.19|10331.2|10331.2|10347.66|10347.66|10317.19|10317.19|0
1584100800000|2020-03-13 12:00:00|10329.09|10329.09|10353.64|10353.64|10357.78|10357.78|10329.09|10329.09|0
1584101100000|2020-03-13 12:05:00|10358.45|10358.45|10388.08|10388.08|10388.08|10388.08|10353.27|10353.27|0
1584101400000|2020-03-13 12:10:00|10385.68|10385.68|10395.73|10395.73|10400.24|10400.24|10382.25|10382.25|0
1584101700000|2020-03-13 12:15:00|10400.82|10400.82|10430.34|10430.34|10432.74|10432.74|10400.82|10400.82|0
1584102000000|2020-03-13 12:20:00|10432.45|10432.45|10486.18|10486.18|10486.18|10486.18|10423.06|10423.06|0
1584102300000|2020-03-13 12:25:00|10484.95|10484.95|10517.23|10517.23|10517.23|10517.23|10481.79|10481.79|0
1584102600000|2020-03-13 12:30:00|10516.62|10516.62|10518.39|10518.39|10523.79|10523.79|10504.12|10504.12|0
1584102900000|2020-03-13 12:35:00|10517.82|10517.82|10493.21|10493.21|10517.82|10517.82|10472.68|10472.68|0
1584103200000|2020-03-13 12:40:00|10490.8|10490.8|10513|10513|10523.8|10523.8|10470.78|10470.78|0
1584103500000|2020-03-13 12:45:00|10512.66|10512.66|10473.83|10473.83|10513.74|10513.74|10473.83|10473.83|0
1584103800000|2020-03-13 12:50:00|10473.26|10473.26|10454.9|10454.9|10497.93|10497.93|10454.64|10454.64|0
1584104100000|2020-03-13 12:55:00|10455.62|10455.62|10463.14|10463.14|10467.05|10467.05|10450.43|10450.43|0
1584104400000|2020-03-13 13:00:00|10463.82|10463.82|10450.91|10450.91|10473.56|10473.56|10447.07|10447.07|0
1584104700000|2020-03-13 13:05:00|10449.36|10449.36|10425.87|10425.87|10453.77|10453.77|10388.98|10388.98|0
1584105000000|2020-03-13 13:10:00|10426.55|10426.55|10460.62|10460.62|10471.39|10471.39|10417.06|10417.06|0
1584105300000|2020-03-13 13:15:00|10459.39|10459.39|10433.96|10433.96|10459.39|10459.39|10423.81|10423.81|0
1584105600000|2020-03-13 13:20:00|10435.67|10435.67|10440.29|10440.29|10446.32|10446.32|10407.92|10407.92|0
1584105900000|2020-03-13 13:25:00|10439.68|10439.68|10478.08|10478.08|10478.08|10478.08|10427.15|10427.15|0
1584106200000|2020-03-13 13:30:00|10473.27|10473.27|10347.09|10347.09|10474.28|10474.28|10347.09|10347.09|0
1584106500000|2020-03-13 13:35:00|10346.47|10346.47|10257.46|10257.46|10348.75|10348.75|10257.46|10257.46|0
1584106800000|2020-03-13 13:40:00|10255.06|10255.06|10235.49|10235.49|10262.45|10262.45|10212.34|10212.34|0
1584107100000|2020-03-13 13:45:00|10236.2|10236.2|10293.68|10293.68|10310.73|10310.73|10236.2|10236.2|0
1584107400000|2020-03-13 13:50:00|10291.98|10291.98|10211.36|10211.36|10291.98|10291.98|10211.36|10211.36|0
1584107700000|2020-03-13 13:55:00|10213.48|10213.48|10183.3|10183.3|10222.24|10222.24|10177.87|10177.87|0
1584108000000|2020-03-13 14:00:00|10180.45|10180.45|10222.21|10222.21|10234.32|10234.32|10152.14|10152.14|0
1584108300000|2020-03-13 14:05:00|10219.8|10219.8|10170.01|10170.01|10219.8|10219.8|10170.01|10170.01|0
1584108600000|2020-03-13 14:10:00|10166.62|10166.62|10157.7|10157.7|10200.61|10200.61|10150.77|10150.77|0
1584108900000|2020-03-13 14:15:00|10157.34|10157.34|10218.88|10218.88|10235.74|10235.74|10145.83|10145.83|0
1584109200000|2020-03-13 14:20:00|10219.22|10219.22|10234.65|10234.65|10260.09|10260.09|10206.85|10206.85|0
1584109500000|2020-03-13 14:25:00|10232.68|10232.68|10160.92|10160.92|10258.73|10258.73|10159.51|10159.51|0
1584109800000|2020-03-13 14:30:00|10161.62|10161.62|10151.06|10151.06|10168.32|10168.32|10138.07|10138.07|0
1584110100000|2020-03-13 14:35:00|10151.42|10151.42|10100.15|10100.15|10151.42|10151.42|10095.34|10095.34|0
1584110400000|2020-03-13 14:40:00|10097.74|10097.74|10061.39|10061.39|10097.74|10097.74|10054.33|10054.33|0
1584110700000|2020-03-13 14:45:00|10061.75|10061.75|10030.15|10030.15|10072.35|10072.35|10030.15|10030.15|0
1584111000000|2020-03-13 14:50:00|10029.45|10029.45|10019.37|10019.37|10036.96|10036.96|9999.1|9999.1|0
1584111300000|2020-03-13 14:55:00|10017.35|10017.35|9975.68|9975.68|10025.16|10025.16|9968.32|9968.32|0
1584111600000|2020-03-13 15:00:00|9976.71|9976.71|9935.67|9935.67|9994.84|9994.84|9933.91|9933.91|0
1584111900000|2020-03-13 15:05:00|9934.59|9934.59|9940.5|9940.5|9968.41|9968.41|9922.25|9922.25|0
1584112200000|2020-03-13 15:10:00|9938.77|9938.77|9970.91|9970.91|9983.66|9983.66|9915.95|9915.95|0
1584112500000|2020-03-13 15:15:00|9971.59|9971.59|9926.91|9926.91|9987.54|9987.54|9916.16|9916.16|0
1584112800000|2020-03-13 15:20:00|9928.05|9928.05|9896.15|9896.15|9938.58|9938.58|9896.15|9896.15|0
1584113100000|2020-03-13 15:25:00|9897.55|9897.55|9841.83|9841.83|9904.91|9904.91|9841.83|9841.83|0
1584113400000|2020-03-13 15:30:00|9844.24|9844.24|9804.28|9804.28|9857.58|9857.58|9799.38|9799.38|0
1584113700000|2020-03-13 15:35:00|9803.24|9803.24|9835.26|9835.26|9852.04|9852.04|9803.24|9803.24|0
1584114000000|2020-03-13 15:40:00|9835.83|9835.83|9798.02|9798.02|9839.63|9839.63|9793.36|9793.36|0
1584114300000|2020-03-13 15:45:00|9795.61|9795.61|9770|9770|9801.46|9801.46|9757|9757|0
1584114600000|2020-03-13 15:50:00|9769.43|9769.43|9784.3|9784.3|9797.52|9797.52|9759.3|9759.3|0
1584114900000|2020-03-13 15:55:00|9785.31|9785.31|9853.5|9853.5|9885.08|9885.08|9781.9|9781.9|0
1584115200000|2020-03-13 16:00:00|9855.9|9855.9|9815.9|9815.9|9867.34|9867.34|9796.08|9796.08|0
1584115500000|2020-03-13 16:05:00|9816.26|9816.26|9814.1|9814.1|9844.56|9844.56|9797.92|9797.92|0
1584115800000|2020-03-13 16:10:00|9809.66|9809.66|9809.54|9809.54|9830.08|9830.08|9786.33|9786.33|0
1584116100000|2020-03-13 16:15:00|9808.84|9808.84|9809.31|9809.31|9850.59|9850.59|9791.24|9791.24|0
1584116400000|2020-03-13 16:20:00|9809.65|9809.65|9825.58|9825.58|9838.61|9838.61|9809.65|9809.65|0
1584116700000|2020-03-13 16:25:00|9824.56|9824.56|9832.1|9832.1|9848.06|9848.06|9804.81|9804.81|0
1584346500000|2020-03-16 08:15:00|9246.1|9246.1|9279.37|9279.37|9318.53|9318.53|9240.15|9240.15|0
1584346800000|2020-03-16 08:20:00|9275.5|9275.5|9184.39|9184.39|9276.18|9276.18|9184.39|9184.39|0
1584347100000|2020-03-16 08:25:00|9183.69|9183.69|9078.71|9078.71|9183.69|9183.69|9078.71|9078.71|0
1584347400000|2020-03-16 08:30:00|9078.37|9078.37|9065|9065|9081.3|9081.3|9049.15|9049.15|0
1584347700000|2020-03-16 08:35:00|9074.62|9074.62|9061.19|9061.19|9079.92|9079.92|9037.71|9037.71|0
1584348000000|2020-03-16 08:40:00|9053.97|9053.97|9058.63|9058.63|9059.06|9059.06|9035.63|9035.63|0
1584348300000|2020-03-16 08:45:00|9063.44|9063.44|9018.95|9018.95|9069.59|9069.59|9018.95|9018.95|0
1584348600000|2020-03-16 08:50:00|9016.91|9016.91|9009.55|9009.55|9018.93|9018.93|8997.15|8997.15|0
1584348900000|2020-03-16 08:55:00|9010.23|9010.23|9077.95|9077.95|9103.72|9103.72|9006.72|9006.72|0
1584349200000|2020-03-16 09:00:00|9080.36|9080.36|9005.05|9005.05|9096.81|9096.81|9002|9002|0
1584349500000|2020-03-16 09:05:00|9003.33|9003.33|9053.21|9053.21|9053.21|9053.21|8993.6|8993.6|0
1584349800000|2020-03-16 09:10:00|9049.82|9049.82|9120.71|9120.71|9120.71|9120.71|9046.62|9046.62|0
1584350100000|2020-03-16 09:15:00|9120.14|9120.14|9142.76|9142.76|9151.36|9151.36|9119.57|9119.57|0
1584350400000|2020-03-16 09:20:00|9143.1|9143.1|9188.22|9188.22|9190.16|9190.16|9139.17|9139.17|0
1584350700000|2020-03-16 09:25:00|9189.27|9189.27|9239.18|9239.18|9239.18|9239.18|9181.25|9181.25|0
1584351000000|2020-03-16 09:30:00|9234.37|9234.37|9212.63|9212.63|9236.78|9236.78|9191.66|9191.66|0
1584351300000|2020-03-16 09:35:00|9214.33|9214.33|9222.54|9222.54|9235.38|9235.38|9213.48|9213.48|0
1584351600000|2020-03-16 09:40:00|9226.61|9226.61|9254.87|9254.87|9271.34|9271.34|9225.58|9225.58|0
1584351900000|2020-03-16 09:45:00|9255.77|9255.77|9279.89|9279.89|9312.39|9312.39|9254.75|9254.75|0
1584352200000|2020-03-16 09:50:00|9279.19|9279.19|9275.82|9275.82|9289.03|9289.03|9268.12|9268.12|0
1584352500000|2020-03-16 09:55:00|9274.07|9274.07|9277.99|9277.99|9293.49|9293.49|9274.07|9274.07|0
1584352800000|2020-03-16 10:00:00|9275.59|9275.59|9242.36|9242.36|9279.11|9279.11|9239.07|9239.07|0
1584353100000|2020-03-16 10:05:00|9237.54|9237.54|9229.58|9229.58|9243.25|9243.25|9214.22|9214.22|0
1584353400000|2020-03-16 10:10:00|9233|9233|9223.57|9223.57|9261.57|9261.57|9220.17|9220.17|0
1584353700000|2020-03-16 10:15:00|9222.16|9222.16|9231.29|9231.29|9234.4|9234.4|9210.53|9210.53|0
1584354000000|2020-03-16 10:20:00|9232.99|9232.99|9217.83|9217.83|9243.62|9243.62|9193.94|9193.94|0
1584354300000|2020-03-16 10:25:00|9219.09|9219.09|9202.25|9202.25|9219.21|9219.21|9192.29|9192.29|0
1584354600000|2020-03-16 10:30:00|9202.95|9202.95|9160.05|9160.05|9218.57|9218.57|9150.75|9150.75|0
1584354900000|2020-03-16 10:35:00|9160.62|9160.62|9129.42|9129.42|9160.62|9160.62|9120.62|9120.62|0
1584355200000|2020-03-16 10:40:00|9128.93|9128.93|9102.91|9102.91|9128.93|9128.93|9094.13|9094.13|0
1584355500000|2020-03-16 10:45:00|9100.06|9100.06|9123.05|9123.05|9131.29|9131.29|9096.29|9096.29|0
1584355800000|2020-03-16 10:50:00|9122.34|9122.34|9146.48|9146.48|9161.65|9161.65|9114.62|9114.62|0
1584356100000|2020-03-16 10:55:00|9147.05|9147.05|9136.78|9136.78|9162.02|9162.02|9136.78|9136.78|0
1584356400000|2020-03-16 11:00:00|9140.85|9140.85|9152.93|9152.93|9185.83|9185.83|9140.85|9140.85|0
1584356700000|2020-03-16 11:05:00|9151.21|9151.21|9127.53|9127.53|9151.21|9151.21|9119.89|9119.89|0
1584357000000|2020-03-16 11:10:00|9129.81|9129.81|9126.2|9126.2|9130.95|9130.95|9117.44|9117.44|0
1584357300000|2020-03-16 11:15:00|9125.21|9125.21|9109.24|9109.24|9126.92|9126.92|9104.74|9104.74|0
1584357600000|2020-03-16 11:20:00|9108.67|9108.67|9081.26|9081.26|9118.78|9118.78|9066.71|9066.71|0
1584357900000|2020-03-16 11:25:00|9081.94|9081.94|9045.59|9045.59|9084.38|9084.38|9045.59|9045.59|0
1584358200000|2020-03-16 11:30:00|9045.23|9045.23|9044.77|9044.77|9049.87|9049.87|9039.29|9039.29|0
1584358500000|2020-03-16 11:35:00|9043.29|9043.29|9034.86|9034.86|9043.29|9043.29|9017.56|9017.56|0
1584358800000|2020-03-16 11:40:00|9033.82|9033.82|9026.58|9026.58|9043.67|9043.67|9013.59|9013.59|0
1584359100000|2020-03-16 11:45:00|9026.86|9026.86|9057.27|9057.27|9057.27|9057.27|9019.21|9019.21|0
1584359400000|2020-03-16 11:50:00|9055.91|9055.91|9057.01|9057.01|9070.79|9070.79|9044.17|9044.17|0
1584359700000|2020-03-16 11:55:00|9056.31|9056.31|9053.79|9053.79|9056.31|9056.31|9030.8|9030.8|0
1584360000000|2020-03-16 12:00:00|9051.42|9051.42|9075.97|9075.97|9084.46|9084.46|9044.87|9044.87|0
1584360300000|2020-03-16 12:05:00|9080.78|9080.78|9099.44|9099.44|9099.44|9099.44|9079.07|9079.07|0
1584360600000|2020-03-16 12:10:00|9099.69|9099.69|9088.33|9088.33|9104.73|9104.73|9082.22|9082.22|0
1584360900000|2020-03-16 12:15:00|9091.09|9091.09|9124.48|9124.48|9124.48|9124.48|9090.03|9090.03|0
1584361200000|2020-03-16 12:20:00|9124.97|9124.97|9120.89|9120.89|9128.7|9128.7|9117.34|9117.34|0
1584361500000|2020-03-16 12:25:00|9118.48|9118.48|9130.93|9130.93|9135.74|9135.74|9111.47|9111.47|0
1584361800000|2020-03-16 12:30:00|9130.59|9130.59|9133.09|9133.09|9135.18|9135.18|9120.3|9120.3|0
1584362100000|2020-03-16 12:35:00|9131.74|9131.74|9110.71|9110.71|9132.32|9132.32|9093.34|9093.34|0
1584362400000|2020-03-16 12:40:00|9110.53|9110.53|9138.11|9138.11|9147.94|9147.94|9110.53|9110.53|0
1584362700000|2020-03-16 12:45:00|9136.75|9136.75|9129.13|9129.13|9136.75|9136.75|9080.56|9080.56|0
1584363000000|2020-03-16 12:50:00|9130.68|9130.68|9173.25|9173.25|9173.25|9173.25|9130.68|9130.68|0
1584363300000|2020-03-16 12:55:00|9170.85|9170.85|9201.25|9201.25|9215.49|9215.49|9169.15|9169.15|0
1584363600000|2020-03-16 13:00:00|9196.44|9196.44|9185.85|9185.85|9205.29|9205.29|9185.85|9185.85|0
1584363900000|2020-03-16 13:05:00|9190.97|9190.97|9232.34|9232.34|9233.04|9233.04|9183.88|9183.88|0
1584364200000|2020-03-16 13:10:00|9232.91|9232.91|9231.04|9231.04|9232.91|9232.91|9208.17|9208.17|0
1584364500000|2020-03-16 13:15:00|9230.86|9230.86|9221.63|9221.63|9230.86|9230.86|9201.94|9201.94|0
1584364800000|2020-03-16 13:20:00|9228.9|9228.9|9285.63|9285.63|9288.25|9288.25|9228.9|9228.9|0
1584365100000|2020-03-16 13:25:00|9295.25|9295.25|9258.45|9258.45|9298|9298|9258.45|9258.45|0
1584365400000|2020-03-16 13:30:00|9254.47|9254.47|9224.75|9224.75|9254.47|9254.47|9212.23|9212.23|0
1584365700000|2020-03-16 13:35:00|9222.34|9222.34|9196.11|9196.11|9223.36|9223.36|9196.11|9196.11|0
1584366000000|2020-03-16 13:40:00|9197.87|9197.87|9181.25|9181.25|9207.29|9207.29|9174.03|9174.03|0
1584366300000|2020-03-16 13:45:00|9175.87|9175.87|9229.77|9229.77|9248.42|9248.42|9173.63|9173.63|0
1584366600000|2020-03-16 13:50:00|9230.79|9230.79|9271.79|9271.79|9274.2|9274.2|9230.79|9230.79|0
1584366900000|2020-03-16 13:55:00|9272.36|9272.36|9290.79|9290.79|9323.07|9323.07|9272.36|9272.36|0
1584367200000|2020-03-16 14:00:00|9291.35|9291.35|9288.92|9288.92|9310.49|9310.49|9275.51|9275.51|0
1584367500000|2020-03-16 14:05:00|9286.52|9286.52|9396.15|9396.15|9396.15|9396.15|9286.52|9286.52|0
1584367800000|2020-03-16 14:10:00|9394.39|9394.39|9423.18|9423.18|9424.51|9424.51|9383.1|9383.1|0
1584368100000|2020-03-16 14:15:00|9424.58|9424.58|9409.71|9409.71|9424.58|9424.58|9398.78|9398.78|0
1584368400000|2020-03-16 14:20:00|9411.55|9411.55|9434.14|9434.14|9443.85|9443.85|9402.5|9402.5|0
1584368700000|2020-03-16 14:25:00|9431.07|9431.07|9430.6|9430.6|9450.73|9450.73|9412.64|9412.64|0
1584369000000|2020-03-16 14:30:00|9426.77|9426.77|9489.84|9489.84|9489.84|9489.84|9423.92|9423.92|0
1584369300000|2020-03-16 14:35:00|9488.71|9488.71|9508.24|9508.24|9517.86|9517.86|9482.08|9482.08|0
1584369600000|2020-03-16 14:40:00|9511.09|9511.09|9543.04|9543.04|9548.78|9548.78|9506.04|9506.04|0
1584369900000|2020-03-16 14:45:00|9542.42|9542.42|9543.94|9543.94|9576.82|9576.82|9539.12|9539.12|0
1584370200000|2020-03-16 14:50:00|9534.31|9534.31|9563.83|9563.83|9568.38|9568.38|9470.76|9470.76|0
1584370500000|2020-03-16 14:55:00|9566.23|9566.23|9520.24|9520.24|9569.65|9569.65|9490.91|9490.91|0
1584370800000|2020-03-16 15:00:00|9522.61|9522.61|9519.68|9519.68|9552.44|9552.44|9517.77|9517.77|0
1584371100000|2020-03-16 15:05:00|9520.69|9520.69|9602.9|9602.9|9609.91|9609.91|9520.69|9520.69|0
1584371400000|2020-03-16 15:10:00|9601.67|9601.67|9633.2|9633.2|9646.15|9646.15|9598.8|9598.8|0
1584371700000|2020-03-16 15:15:00|9639.33|9639.33|9667.26|9667.26|9691.83|9691.83|9639.33|9639.33|0
1584372000000|2020-03-16 15:20:00|9668.3|9668.3|9725.61|9725.61|9745.04|9745.04|9667.74|9667.74|0
1584372300000|2020-03-16 15:25:00|9718.39|9718.39|9759.54|9759.54|9759.54|9759.54|9704.09|9704.09|0
1584372600000|2020-03-16 15:30:00|9761.25|9761.25|9683.14|9683.14|9780.91|9780.91|9677.18|9677.18|0
1584372900000|2020-03-16 15:35:00|9681.91|9681.91|9721.29|9721.29|9776.88|9776.88|9681.91|9681.91|0
1584373200000|2020-03-16 15:40:00|9723.7|9723.7|9713.96|9713.96|9730.86|9730.86|9697.99|9697.99|0
1584373500000|2020-03-16 15:45:00|9715.02|9715.02|9754.27|9754.27|9756.14|9756.14|9694.91|9694.91|0
1584373800000|2020-03-16 15:50:00|9756.65|9756.65|9750.28|9750.28|9764.62|9764.62|9737.75|9737.75|0
1584374100000|2020-03-16 15:55:00|9751.68|9751.68|9802.01|9802.01|9804.42|9804.42|9741.31|9741.31|0
1584374400000|2020-03-16 16:00:00|9799.6|9799.6|9872.38|9872.38|9872.38|9872.38|9784.28|9784.28|0
1584374700000|2020-03-16 16:05:00|9873.52|9873.52|9850.88|9850.88|9883.61|9883.61|9843.55|9843.55|0
1584375000000|2020-03-16 16:10:00|9851.24|9851.24|9833.38|9833.38|9879.54|9879.54|9833.38|9833.38|0
1584375300000|2020-03-16 16:15:00|9830.97|9830.97|9809.26|9809.26|9833.38|9833.38|9797.52|9797.52|0
1584375600000|2020-03-16 16:20:00|9808.04|9808.04|9751.24|9751.24|9814.16|9814.16|9751.24|9751.24|0
1584375900000|2020-03-16 16:25:00|9751.58|9751.58|9752.52|9752.52|9798.99|9798.99|9737.54|9737.54|0
1584432900000|2020-03-17 08:15:00|10006.47|10006.47|10001.55|10001.55|10033.97|10033.97|9998.7|9998.7|0
1584433200000|2020-03-17 08:20:00|9977.49|9977.49|9913.53|9913.53|9981.7|9981.7|9912.55|9912.55|0
1584433500000|2020-03-17 08:25:00|9911.13|9911.13|9880.48|9880.48|9914.64|9914.64|9823.03|9823.03|0
1584433800000|2020-03-17 08:30:00|9882.89|9882.89|9892.51|9892.51|9943.68|9943.68|9878.32|9878.32|0
1584434100000|2020-03-17 08:35:00|9891.49|9891.49|9797.96|9797.96|9907.35|9907.35|9797.96|9797.96|0
1584434400000|2020-03-17 08:40:00|9797.34|9797.34|9758.01|9758.01|9799.45|9799.45|9706.6|9706.6|0
1584434700000|2020-03-17 08:45:00|9759.24|9759.24|9800.32|9800.32|9848.27|9848.27|9759.24|9759.24|0
1584435000000|2020-03-17 08:50:00|9798.97|9798.97|9747.61|9747.61|9798.97|9798.97|9737.21|9737.21|0
1584435300000|2020-03-17 08:55:00|9745.2|9745.2|9758.91|9758.91|9772.03|9772.03|9716.11|9716.11|0
1584435600000|2020-03-17 09:00:00|9759.48|9759.48|9889.41|9889.41|9889.41|9889.41|9759.48|9759.48|0
1584435900000|2020-03-17 09:05:00|9891.02|9891.02|9708.89|9708.89|9899.46|9899.46|9708.89|9708.89|0
1584436200000|2020-03-17 09:10:00|9718.51|9718.51|9779.56|9779.56|9781.28|9781.28|9718.51|9718.51|0
1584436500000|2020-03-17 09:15:00|9780.91|9780.91|9735.45|9735.45|9789.88|9789.88|9735.45|9735.45|0
1584436800000|2020-03-17 09:20:00|9734.02|9734.02|9713.98|9713.98|9736.67|9736.67|9679.58|9679.58|0
1584437100000|2020-03-17 09:25:00|9704.35|9704.35|9727|9727|9729.28|9729.28|9651.68|9651.68|0
1584437400000|2020-03-17 09:30:00|9723.26|9723.26|9551.7|9551.7|9723.61|9723.61|9551.7|9551.7|0
1584437700000|2020-03-17 09:35:00|9549.94|9549.94|9592.15|9592.15|9592.15|9592.15|9529.82|9529.82|0
1584438000000|2020-03-17 09:40:00|9595.89|9595.89|9572.82|9572.82|9634|9634|9548.94|9548.94|0
1584438300000|2020-03-17 09:45:00|9568.01|9568.01|9652.69|9652.69|9652.69|9652.69|9544.28|9544.28|0
1584438600000|2020-03-17 09:50:00|9648.12|9648.12|9597.41|9597.41|9661.51|9661.51|9589.36|9589.36|0
1584438900000|2020-03-17 09:55:00|9594.01|9594.01|9622.94|9622.94|9652.88|9652.88|9583.46|9583.46|0
1584439200000|2020-03-17 10:00:00|9624.17|9624.17|9653.86|9653.86|9669.2|9669.2|9608.45|9608.45|0
1584439500000|2020-03-17 10:05:00|9656.58|9656.58|9579.65|9579.65|9663.03|9663.03|9577.66|9577.66|0
1584439800000|2020-03-17 10:10:00|9583.39|9583.39|9696.76|9696.76|9697.78|9697.78|9575.5|9575.5|0
1584440100000|2020-03-17 10:15:00|9698.87|9698.87|9698.56|9698.56|9710.26|9710.26|9682.49|9682.49|0
1584440400000|2020-03-17 10:20:00|9699.05|9699.05|9805.9|9805.9|9805.9|9805.9|9693.8|9693.8|0
1584440700000|2020-03-17 10:25:00|9807.74|9807.74|9831.76|9831.76|9834.41|9834.41|9793.08|9793.08|0
1584441000000|2020-03-17 10:30:00|9835.92|9835.92|9801.5|9801.5|9835.92|9835.92|9758.56|9758.56|0
1584441300000|2020-03-17 10:35:00|9807.45|9807.45|9814.43|9814.43|9848.95|9848.95|9787.46|9787.46|0
1584441600000|2020-03-17 10:40:00|9810.32|9810.32|9778.47|9778.47|9810.32|9810.32|9778.47|9778.47|0
1584441900000|2020-03-17 10:45:00|9780.87|9780.87|9827.52|9827.52|9844.48|9844.48|9780.52|9780.52|0
1584442200000|2020-03-17 10:50:00|9829.55|9829.55|9882.77|9882.77|9887.16|9887.16|9822.9|9822.9|0
1584442500000|2020-03-17 10:55:00|9883.47|9883.47|9915.59|9915.59|9915.59|9915.59|9881.27|9881.27|0
1584442800000|2020-03-17 11:00:00|9913.55|9913.55|9845.33|9845.33|9913.55|9913.55|9834.79|9834.79|0
1584443100000|2020-03-17 11:05:00|9846.74|9846.74|9861.19|9861.19|9892.01|9892.01|9846.74|9846.74|0
1584443400000|2020-03-17 11:10:00|9861.9|9861.9|9874.29|9874.29|9874.29|9874.29|9818.56|9818.56|0
1584443700000|2020-03-17 11:15:00|9873.77|9873.77|9839.91|9839.91|9885.15|9885.15|9832.69|9832.69|0
1584444000000|2020-03-17 11:20:00|9841.6|9841.6|9801.96|9801.96|9843.66|9843.66|9790.23|9790.23|0
1584444300000|2020-03-17 11:25:00|9797.14|9797.14|9766|9766|9808.25|9808.25|9753.76|9753.76|0
1584444600000|2020-03-17 11:30:00|9766.57|9766.57|9717.35|9717.35|9769.02|9769.02|9715.19|9715.19|0
1584444900000|2020-03-17 11:35:00|9718.06|9718.06|9732.02|9732.02|9741.55|9741.55|9714.61|9714.61|0
1584445200000|2020-03-17 11:40:00|9733.16|9733.16|9689.17|9689.17|9755.85|9755.85|9687.62|9687.62|0
1584445500000|2020-03-17 11:45:00|9686.8|9686.8|9703.88|9703.88|9722.41|9722.41|9685.25|9685.25|0
1584445800000|2020-03-17 11:50:00|9701.72|9701.72|9696.52|9696.52|9715.16|9715.16|9687.67|9687.67|0
1584446100000|2020-03-17 11:55:00|9696.18|9696.18|9669.42|9669.42|9703.28|9703.28|9640.94|9640.94|0
1584446400000|2020-03-17 12:00:00|9667.86|9667.86|9681.58|9681.58|9689.52|9689.52|9659.56|9659.56|0
1584446700000|2020-03-17 12:05:00|9680.22|9680.22|9709.72|9709.72|9716.11|9716.11|9676.58|9676.58|0
1584447000000|2020-03-17 12:10:00|9712.1|9712.1|9758|9758|9767.09|9767.09|9712.1|9712.1|0
1584447300000|2020-03-17 12:15:00|9757.82|9757.82|9775.79|9775.79|9777.28|9777.28|9746.67|9746.67|0
1584447600000|2020-03-17 12:20:00|9778.25|9778.25|9764.56|9764.56|9788.62|9788.62|9752.07|9752.07|0
1584447900000|2020-03-17 12:25:00|9765.58|9765.58|9770.76|9770.76|9777.98|9777.98|9756.31|9756.31|0
1584448200000|2020-03-17 12:30:00|9768.3|9768.3|9813.31|9813.31|9818.13|9818.13|9752.01|9752.01|0
1584448500000|2020-03-17 12:35:00|9813.49|9813.49|9794|9794|9813.49|9813.49|9789.78|9789.78|0
1584448800000|2020-03-17 12:40:00|9795.36|9795.36|9774|9774|9795.36|9795.36|9774|9774|0
1584449100000|2020-03-17 12:45:00|9774.52|9774.52|9773.6|9773.6|9778.67|9778.67|9768.04|9768.04|0
1584449400000|2020-03-17 12:50:00|9772.19|9772.19|9759.64|9759.64|9772.19|9772.19|9746.43|9746.43|0
1584449700000|2020-03-17 12:55:00|9762.36|9762.36|9802.56|9802.56|9812.8|9812.8|9752.43|9752.43|0
1584450000000|2020-03-17 13:00:00|9800.15|9800.15|9763.14|9763.14|9800.85|9800.85|9760.51|9760.51|0
1584450300000|2020-03-17 13:05:00|9763.84|9763.84|9771.71|9771.71|9781.64|9781.64|9752.16|9752.16|0
1584450600000|2020-03-17 13:10:00|9771.01|9771.01|9752.63|9752.63|9772.06|9772.06|9742.12|9742.12|0
1584450900000|2020-03-17 13:15:00|9754.39|9754.39|9750.17|9750.17|9784.27|9784.27|9750.17|9750.17|0
1584451200000|2020-03-17 13:20:00|9751.31|9751.31|9752.06|9752.06|9755.85|9755.85|9727.43|9727.43|0
1584451500000|2020-03-17 13:25:00|9756.88|9756.88|9816.57|9816.57|9817.54|9817.54|9756.88|9756.88|0
1584451800000|2020-03-17 13:30:00|9816|9816|9810.48|9810.48|9861.82|9861.82|9803.14|9803.14|0
1584452100000|2020-03-17 13:35:00|9810.14|9810.14|9759.76|9759.76|9810.14|9810.14|9753.62|9753.62|0
1584452400000|2020-03-17 13:40:00|9759.41|9759.41|9762.97|9762.97|9780.96|9780.96|9751.6|9751.6|0
1584452700000|2020-03-17 13:45:00|9764.33|9764.33|9779.43|9779.43|9804.38|9804.38|9762.65|9762.65|0
1584453000000|2020-03-17 13:50:00|9778.41|9778.41|9688.77|9688.77|9782.18|9782.18|9688.77|9688.77|0
1584453300000|2020-03-17 13:55:00|9690.8|9690.8|9736.85|9736.85|9750.23|9750.23|9690.8|9690.8|0
1584453600000|2020-03-17 14:00:00|9739.91|9739.91|9774.14|9774.14|9783.25|9783.25|9723.6|9723.6|0
1584453900000|2020-03-17 14:05:00|9778.6|9778.6|9777.3|9777.3|9790.2|9790.2|9769.43|9769.43|0
1584454200000|2020-03-17 14:10:00|9777.66|9777.66|9801.7|9801.7|9825.07|9825.07|9777.48|9777.48|0
1584454500000|2020-03-17 14:15:00|9802.27|9802.27|9796.23|9796.23|9813.2|9813.2|9764.95|9764.95|0
1584454800000|2020-03-17 14:20:00|9798.64|9798.64|9774.42|9774.42|9818.16|9818.16|9774.42|9774.42|0
1584455100000|2020-03-17 14:25:00|9776.17|9776.17|9767.99|9767.99|9794.81|9794.81|9763.98|9763.98|0
1584455400000|2020-03-17 14:30:00|9768.7|9768.7|9734.35|9734.35|9776.63|9776.63|9730.19|9730.19|0
1584455700000|2020-03-17 14:35:00|9734.87|9734.87|9729.77|9729.77|9751.88|9751.88|9720.87|9720.87|0
1584456000000|2020-03-17 14:40:00|9727.36|9727.36|9773.98|9773.98|9775.51|9775.51|9722.91|9722.91|0
1584456300000|2020-03-17 14:45:00|9776.39|9776.39|9796.57|9796.57|9804.96|9804.96|9776.39|9776.39|0
1584456600000|2020-03-17 14:50:00|9793.1|9793.1|9804.54|9804.54|9807.98|9807.98|9779.31|9779.31|0
1584456900000|2020-03-17 14:55:00|9808.41|9808.41|9872.2|9872.2|9874.28|9874.28|9796.74|9796.74|0
1584457200000|2020-03-17 15:00:00|9872.38|9872.38|9895.67|9895.67|9897.29|9897.29|9866.02|9866.02|0
1584457500000|2020-03-17 15:05:00|9895.85|9895.85|9936.09|9936.09|9959.68|9959.68|9895.85|9895.85|0
1584457800000|2020-03-17 15:10:00|9943.31|9943.31|9979.31|9979.31|9979.31|9979.31|9933.18|9933.18|0
1584458100000|2020-03-17 15:15:00|9978.96|9978.96|10052.67|10052.67|10052.67|10052.67|9967.56|9967.56|0
1584458400000|2020-03-17 15:20:00|10053.56|10053.56|9994.42|9994.42|10061.01|10061.01|9989.86|9989.86|0
1584458700000|2020-03-17 15:25:00|9996.82|9996.82|10032.49|10032.49|10084.61|10084.61|9995.8|9995.8|0
1584459000000|2020-03-17 15:30:00|10030.09|10030.09|10048.6|10048.6|10057.31|10057.31|10025.67|10025.67|0
1584459300000|2020-03-17 15:35:00|10046.2|10046.2|9998.95|9998.95|10046.4|10046.4|9991.34|9991.34|0
1584459600000|2020-03-17 15:40:00|9999.57|9999.57|9986.78|9986.78|10023.39|10023.39|9986.78|9986.78|0
1584459900000|2020-03-17 15:45:00|9991.59|9991.59|10068.31|10068.31|10074.92|10074.92|9991.59|9991.59|0
1584460200000|2020-03-17 15:50:00|10068.99|10068.99|10052.74|10052.74|10099.11|10099.11|10043.72|10043.72|0
1584460500000|2020-03-17 15:55:00|10053.88|10053.88|10040.95|10040.95|10056.81|10056.81|10015.8|10015.8|0
1584460800000|2020-03-17 16:00:00|10043.8|10043.8|10067.4|10067.4|10073.58|10073.58|10043.8|10043.8|0
1584461100000|2020-03-17 16:05:00|10070.95|10070.95|10069.58|10069.58|10101.44|10101.44|10059.95|10059.95|0
1584461400000|2020-03-17 16:10:00|10069.24|10069.24|10086.15|10086.15|10096.47|10096.47|10052.46|10052.46|0
1584461700000|2020-03-17 16:15:00|10083.74|10083.74|10059.91|10059.91|10083.74|10083.74|10039.72|10039.72|0
1584462000000|2020-03-17 16:20:00|10061.67|10061.67|10082.19|10082.19|10083.23|10083.23|10045.12|10045.12|0
1584462300000|2020-03-17 16:25:00|10082.54|10082.54|10074.32|10074.32|10082.54|10082.54|10044.99|10044.99|0
1584519300000|2020-03-18 08:15:00|9554|9554|9488.84|9488.84|9604.94|9604.94|9488.84|9488.84|0
1584519600000|2020-03-18 08:20:00|9515.31|9515.31|9537.18|9537.18|9558.34|9558.34|9504.78|9504.78|0
1584519900000|2020-03-18 08:25:00|9534.37|9534.37|9484.67|9484.67|9534.37|9534.37|9484.67|9484.67|0
1584520200000|2020-03-18 08:30:00|9483.65|9483.65|9506.12|9506.12|9534.85|9534.85|9456.34|9456.34|0
1584520500000|2020-03-18 08:35:00|9505.42|9505.42|9638.57|9638.57|9646.04|9646.04|9504.69|9504.69|0
1584520800000|2020-03-18 08:40:00|9642.71|9642.71|9656.75|9656.75|9656.75|9656.75|9613.84|9613.84|0
1584521100000|2020-03-18 08:45:00|9658.51|9658.51|9663.83|9663.83|9665.74|9665.74|9629.49|9629.49|0
1584521400000|2020-03-18 08:50:00|9649.39|9649.39|9582.77|9582.77|9649.39|9649.39|9579.08|9579.08|0
1584521700000|2020-03-18 08:55:00|9584.84|9584.84|9557.67|9557.67|9592.4|9592.4|9553.26|9553.26|0
1584522000000|2020-03-18 09:00:00|9559.37|9559.37|9575.57|9575.57|9615.19|9615.19|9559.37|9559.37|0
1584522300000|2020-03-18 09:05:00|9574.21|9574.21|9606.45|9606.45|9613.34|9613.34|9552.09|9552.09|0
1584522600000|2020-03-18 09:10:00|9608.85|9608.85|9607.25|9607.25|9635.19|9635.19|9577.91|9577.91|0
1584522900000|2020-03-18 09:15:00|9605.49|9605.49|9550.23|9550.23|9611.76|9611.76|9550.23|9550.23|0
1584523200000|2020-03-18 09:20:00|9550.58|9550.58|9538.76|9538.76|9554.02|9554.02|9522.42|9522.42|0
1584523500000|2020-03-18 09:25:00|9535.53|9535.53|9574.41|9574.41|9589.6|9589.6|9535.53|9535.53|0
1584523800000|2020-03-18 09:30:00|9569.49|9569.49|9520.13|9520.13|9569.49|9569.49|9512.26|9512.26|0
1584524100000|2020-03-18 09:35:00|9518.06|9518.06|9495.51|9495.51|9543.33|9543.33|9484.56|9484.56|0
1584524400000|2020-03-18 09:40:00|9497.92|9497.92|9445.7|9445.7|9497.92|9497.92|9432.09|9432.09|0
1584524700000|2020-03-18 09:45:00|9446.72|9446.72|9436.58|9436.58|9461.93|9461.93|9407.54|9407.54|0
1584525000000|2020-03-18 09:50:00|9436.09|9436.09|9361.92|9361.92|9436.83|9436.83|9361.92|9361.92|0
1584525300000|2020-03-18 09:55:00|9361.68|9361.68|9385.3|9385.3|9388.88|9388.88|9353.04|9353.04|0
1584525600000|2020-03-18 10:00:00|9388.25|9388.25|9407.36|9407.36|9407.36|9407.36|9382.55|9382.55|0
1584525900000|2020-03-18 10:05:00|9404.52|9404.52|9415.79|9415.79|9420.81|9420.81|9398.02|9398.02|0
1584526200000|2020-03-18 10:10:00|9416.78|9416.78|9463.71|9463.71|9463.71|9463.71|9411.96|9411.96|0
1584526500000|2020-03-18 10:15:00|9462.35|9462.35|9473.72|9473.72|9483.45|9483.45|9460.33|9460.33|0
1584526800000|2020-03-18 10:20:00|9476.12|9476.12|9501.59|9501.59|9520.12|9520.12|9476.12|9476.12|0
1584527100000|2020-03-18 10:25:00|9501.93|9501.93|9536.42|9536.42|9542.28|9542.28|9496.77|9496.77|0
1584527400000|2020-03-18 10:30:00|9537.1|9537.1|9600.74|9600.74|9600.74|9600.74|9537.1|9537.1|0
1584527700000|2020-03-18 10:35:00|9595.57|9595.57|9583.01|9583.01|9603.61|9603.61|9573.39|9573.39|0
1584528000000|2020-03-18 10:40:00|9582.67|9582.67|9579.27|9579.27|9587.54|9587.54|9573.69|9573.69|0
1584528300000|2020-03-18 10:45:00|9574.45|9574.45|9583.55|9583.55|9585.95|9585.95|9546.48|9546.48|0
1584528600000|2020-03-18 10:50:00|9586.01|9586.01|9583.7|9583.7|9605.07|9605.07|9576.1|9576.1|0
1584528900000|2020-03-18 10:55:00|9582.34|9582.34|9576.17|9576.17|9587.23|9587.23|9560.97|9560.97|0
1584529200000|2020-03-18 11:00:00|9570.77|9570.77|9542.25|9542.25|9570.77|9570.77|9527.67|9527.67|0
1584529500000|2020-03-18 11:05:00|9540.85|9540.85|9542.66|9542.66|9544.02|9544.02|9525.36|9525.36|0
1584529800000|2020-03-18 11:10:00|9538.93|9538.93|9532.83|9532.83|9542.89|9542.89|9521.68|9521.68|0
1584530100000|2020-03-18 11:15:00|9531.47|9531.47|9535.89|9535.89|9540.67|9540.67|9520.24|9520.24|0
1584530400000|2020-03-18 11:20:00|9533.49|9533.49|9512.3|9512.3|9533.75|9533.75|9500.28|9500.28|0
1584530700000|2020-03-18 11:25:00|9513|9513|9530.41|9530.41|9537.63|9537.63|9513|9513|0
1584531000000|2020-03-18 11:30:00|9528.37|9528.37|9553.27|9553.27|9573.23|9573.23|9519.81|9519.81|0
1584531300000|2020-03-18 11:35:00|9552.25|9552.25|9541.68|9541.68|9552.25|9552.25|9528.98|9528.98|0
1584531600000|2020-03-18 11:40:00|9544.09|9544.09|9520.72|9520.72|9544.09|9544.09|9508.61|9508.61|0
1584531900000|2020-03-18 11:45:00|9518.32|9518.32|9510.79|9510.79|9527.59|9527.59|9506.96|9506.96|0
1584532200000|2020-03-18 11:50:00|9510.11|9510.11|9497.05|9497.05|9519.98|9519.98|9496.99|9496.99|0
1584532500000|2020-03-18 11:55:00|9496|9496|9528.24|9528.24|9529.44|9529.44|9489.89|9489.89|0
1584532800000|2020-03-18 12:00:00|9532.22|9532.22|9521.45|9521.45|9545.92|9545.92|9518.68|9518.68|0
1584533100000|2020-03-18 12:05:00|9528.83|9528.83|9482.25|9482.25|9537.62|9537.62|9482.25|9482.25|0
1584533400000|2020-03-18 12:10:00|9484.63|9484.63|9496.58|9496.58|9496.58|9496.58|9482.59|9482.59|0
1584533700000|2020-03-18 12:15:00|9491.77|9491.77|9509.95|9509.95|9509.95|9509.95|9483.89|9483.89|0
1584534000000|2020-03-18 12:20:00|9514.76|9514.76|9517.2|9517.2|9530.39|9530.39|9493.45|9493.45|0
1584534300000|2020-03-18 12:25:00|9519.91|9519.91|9521.29|9521.29|9533.81|9533.81|9519.91|9519.91|0
1584534600000|2020-03-18 12:30:00|9523|9523|9503.33|9503.33|9533.83|9533.83|9484.71|9484.71|0
1584534900000|2020-03-18 12:35:00|9504.03|9504.03|9520.76|9520.76|9527.09|9527.09|9504.03|9504.03|0
1584535200000|2020-03-18 12:40:00|9519.74|9519.74|9529.8|9529.8|9541.57|9541.57|9514.21|9514.21|0
1584535500000|2020-03-18 12:45:00|9528.67|9528.67|9509.54|9509.54|9558.66|9558.66|9506.69|9506.69|0
1584535800000|2020-03-18 12:50:00|9510.95|9510.95|9510.57|9510.57|9523.15|9523.15|9509.85|9509.85|0
1584536100000|2020-03-18 12:55:00|9515.72|9515.72|9492.06|9492.06|9516.4|9516.4|9492.06|9492.06|0
1584536400000|2020-03-18 13:00:00|9487.25|9487.25|9519.36|9519.36|9519.36|9519.36|9477.62|9477.62|0
1584536700000|2020-03-18 13:05:00|9516.99|9516.99|9500.98|9500.98|9519.36|9519.36|9497.57|9497.57|0
1584537000000|2020-03-18 13:10:00|9501.66|9501.66|9505.48|9505.48|9505.48|9505.48|9482.9|9482.9|0
1584537300000|2020-03-18 13:15:00|9505.82|9505.82|9507.45|9507.45|9514.97|9514.97|9500.85|9500.85|0
1584537600000|2020-03-18 13:20:00|9508.5|9508.5|9481.65|9481.65|9525.34|9525.34|9478.56|9478.56|0
1584537900000|2020-03-18 13:25:00|9480.61|9480.61|9453.46|9453.46|9481.29|9481.29|9448.74|9448.74|0
1584538200000|2020-03-18 13:30:00|9453.1|9453.1|9494.15|9494.15|9539.7|9539.7|9452.08|9452.08|0
1584538500000|2020-03-18 13:35:00|9491.75|9491.75|9469.81|9469.81|9492.97|9492.97|9464.44|9464.44|0
1584538800000|2020-03-18 13:40:00|9469.47|9469.47|9491.03|9491.03|9496.52|9496.52|9464.66|9464.66|0
1584539100000|2020-03-18 13:45:00|9491.37|9491.37|9476.61|9476.61|9491.37|9491.37|9465.24|9465.24|0
1584539400000|2020-03-18 13:50:00|9474.24|9474.24|9500.96|9500.96|9500.96|9500.96|9472.54|9472.54|0
1584539700000|2020-03-18 13:55:00|9502.1|9502.1|9481.7|9481.7|9509.13|9509.13|9471.92|9471.92|0
1584540000000|2020-03-18 14:00:00|9476.89|9476.89|9526.64|9526.64|9530.77|9530.77|9466.77|9466.77|0
1584540300000|2020-03-18 14:05:00|9526.3|9526.3|9486|9486|9526.3|9526.3|9486|9486|0
1584540600000|2020-03-18 14:10:00|9483.97|9483.97|9465.34|9465.34|9487.77|9487.77|9455.63|9455.63|0
1584540900000|2020-03-18 14:15:00|9458.12|9458.12|9451.33|9451.33|9468.31|9468.31|9437.02|9437.02|0
1584541200000|2020-03-18 14:20:00|9448.28|9448.28|9419.77|9419.77|9453.45|9453.45|9413.91|9413.91|0
1584541500000|2020-03-18 14:25:00|9419.41|9419.41|9418.69|9418.69|9433.28|9433.28|9411.66|9411.66|0
1584541800000|2020-03-18 14:30:00|9415.64|9415.64|9426.51|9426.51|9432.36|9432.36|9403.97|9403.97|0
1584542100000|2020-03-18 14:35:00|9427.57|9427.57|9437.49|9437.49|9441.27|9441.27|9422.88|9422.88|0
1584542400000|2020-03-18 14:40:00|9436.57|9436.57|9419.71|9419.71|9454.77|9454.77|9419.71|9419.71|0
1584542700000|2020-03-18 14:45:00|9417.31|9417.31|9396.67|9396.67|9417.31|9417.31|9364.77|9364.77|0
1584543000000|2020-03-18 14:50:00|9397.73|9397.73|9415.89|9415.89|9431.38|9431.38|9397.73|9397.73|0
1584543300000|2020-03-18 14:55:00|9414.19|9414.19|9432.25|9432.25|9434.66|9434.66|9413.28|9413.28|0
1584543600000|2020-03-18 15:00:00|9431.55|9431.55|9456.64|9456.64|9463.65|9463.65|9419.25|9419.25|0
1584543900000|2020-03-18 15:05:00|9452.08|9452.08|9393.27|9393.27|9455.5|9455.5|9385.43|9385.43|0
1584544200000|2020-03-18 15:10:00|9389.87|9389.87|9343.28|9343.28|9392.82|9392.82|9342.05|9342.05|0
1584544500000|2020-03-18 15:15:00|9342.92|9342.92|9372.06|9372.06|9373.9|9373.9|9333.82|9333.82|0
1584544800000|2020-03-18 15:20:00|9372.63|9372.63|9383.66|9383.66|9396.24|9396.24|9364.11|9364.11|0
1584545100000|2020-03-18 15:25:00|9382.52|9382.52|9347.56|9347.56|9387|9387|9345.84|9345.84|0
1584545400000|2020-03-18 15:30:00|9348.24|9348.24|9339.79|9339.79|9370.89|9370.89|9317.33|9317.33|0
1584545700000|2020-03-18 15:35:00|9342.19|9342.19|9312.21|9312.21|9342.19|9342.19|9312.21|9312.21|0
1584546000000|2020-03-18 15:40:00|9309.8|9309.8|9311.68|9311.68|9319.73|9319.73|9295.29|9295.29|0
1584546300000|2020-03-18 15:45:00|9311.32|9311.32|9344.83|9344.83|9367.11|9367.11|9301.44|9301.44|0
1584546600000|2020-03-18 15:50:00|9345.17|9345.17|9328.91|9328.91|9354.32|9354.32|9325.49|9325.49|0
1584546900000|2020-03-18 15:55:00|9326.5|9326.5|9314.25|9314.25|9329.28|9329.28|9285.24|9285.24|0
1584547200000|2020-03-18 16:00:00|9316.66|9316.66|9295.57|9295.57|9322.15|9322.15|9293.24|9293.24|0
1584547500000|2020-03-18 16:05:00|9294.59|9294.59|9323.42|9323.42|9349.67|9349.67|9292.49|9292.49|0
1584547800000|2020-03-18 16:10:00|9320.95|9320.95|9354.31|9354.31|9368.83|9368.83|9320.95|9320.95|0
1584548100000|2020-03-18 16:15:00|9355.02|9355.02|9320.94|9320.94|9358.45|9358.45|9320.94|9320.94|0
1584548400000|2020-03-18 16:20:00|9321.62|9321.62|9365.61|9365.61|9367.06|9367.06|9321.62|9321.62|0
1584548700000|2020-03-18 16:25:00|9369.29|9369.29|9405.3|9405.3|9407.51|9407.51|9368.05|9368.05|0
1584605700000|2020-03-19 08:15:00|9244.19|9244.19|9335.7|9335.7|9339.92|9339.92|9242.94|9242.94|0
1584606000000|2020-03-19 08:20:00|9337.67|9337.67|9354.69|9354.69|9431.22|9431.22|9323.06|9323.06|0
1584606300000|2020-03-19 08:25:00|9347.47|9347.47|9200.62|9200.62|9347.47|9347.47|9171.49|9171.49|0
1584606600000|2020-03-19 08:30:00|9200.28|9200.28|9167.77|9167.77|9208.33|9208.33|9167.77|9167.77|0
1584606900000|2020-03-19 08:35:00|9171.29|9171.29|9100.27|9100.27|9175.02|9175.02|9099.25|9099.25|0
1584607200000|2020-03-19 08:40:00|9076.2|9076.2|9019.11|9019.11|9080.61|9080.61|9019.09|9019.09|0
1584607500000|2020-03-19 08:45:00|9017.7|9017.7|9005.91|9005.91|9019.11|9019.11|8972.33|8972.33|0
1584607800000|2020-03-19 08:50:00|9004.21|9004.21|9061.73|9061.73|9061.73|9061.73|8992.06|8992.06|0
1584608100000|2020-03-19 08:55:00|9057.99|9057.99|9055.78|9055.78|9080.95|9080.95|9051.27|9051.27|0
1584608400000|2020-03-19 09:00:00|9056.52|9056.52|9040.7|9040.7|9101.48|9101.48|9032.14|9032.14|0
1584608700000|2020-03-19 09:05:00|9043.4|9043.4|9162.91|9162.91|9164.45|9164.45|9040.46|9040.46|0
1584609000000|2020-03-19 09:10:00|9168.6|9168.6|9225.92|9225.92|9225.92|9225.92|9168.6|9168.6|0
1584609300000|2020-03-19 09:15:00|9224.56|9224.56|9158.22|9158.22|9230.21|9230.21|9158.22|9158.22|0
1584609600000|2020-03-19 09:20:00|9165.44|9165.44|9032.26|9032.26|9165.44|9165.44|9021.73|9021.73|0
1584609900000|2020-03-19 09:25:00|9032.94|9032.94|9000.65|9000.65|9032.94|9032.94|8997.57|8997.57|0
1584610200000|2020-03-19 09:30:00|8998.06|8998.06|8950.36|8950.36|8998.06|8998.06|8929.85|8929.85|0
1584610500000|2020-03-19 09:35:00|8951.44|8951.44|8963.1|8963.1|8971.55|8971.55|8951.44|8951.44|0
1584610800000|2020-03-19 09:40:00|8962.53|8962.53|8971.47|8971.47|9012.49|9012.49|8962.13|8962.13|0
1584611100000|2020-03-19 09:45:00|8969.06|8969.06|8968.52|8968.52|8985.03|8985.03|8954.46|8954.46|0
1584611400000|2020-03-19 09:50:00|8973.34|8973.34|8948.83|8948.83|8985.99|8985.99|8947.21|8947.21|0
1584611700000|2020-03-19 09:55:00|8950.98|8950.98|8978.92|8978.92|8996.18|8996.18|8945.72|8945.72|0
1584612000000|2020-03-19 10:00:00|8971.7|8971.7|8953.63|8953.63|8977.97|8977.97|8941.14|8941.14|0
1584612300000|2020-03-19 10:05:00|8959.06|8959.06|8946.16|8946.16|8980.19|8980.19|8940.89|8940.89|0
1584612600000|2020-03-19 10:10:00|8943.71|8943.71|8947.51|8947.51|8959.68|8959.68|8931.41|8931.41|0
1584612900000|2020-03-19 10:15:00|8954.73|8954.73|8929.05|8929.05|8954.73|8954.73|8926.07|8926.07|0
1584613200000|2020-03-19 10:20:00|8926.59|8926.59|8997.85|8997.85|8997.85|8997.85|8926.59|8926.59|0
1584613500000|2020-03-19 10:25:00|9002.4|9002.4|8949.86|8949.86|9003.12|9003.12|8949.86|8949.86|0
1584613800000|2020-03-19 10:30:00|8951.89|8951.89|9021.84|9021.84|9021.84|9021.84|8951.89|8951.89|0
1584614100000|2020-03-19 10:35:00|9025.36|9025.36|9033.57|9033.57|9052.5|9052.5|9022.95|9022.95|0
1584614400000|2020-03-19 10:40:00|9032.17|9032.17|8993.16|8993.16|9032.17|9032.17|8993.16|8993.16|0
1584614700000|2020-03-19 10:45:00|8991.75|8991.75|8948.86|8948.86|8991.75|8991.75|8938.77|8938.77|0
1584615000000|2020-03-19 10:50:00|8950.09|8950.09|8946.3|8946.3|8964.43|8964.43|8942.19|8942.19|0
1584615300000|2020-03-19 10:55:00|8945.96|8945.96|8947|8947|8961.79|8961.79|8916.31|8916.31|0
1584615600000|2020-03-19 11:00:00|8949.37|8949.37|8964.49|8964.49|8964.49|8964.49|8925.27|8925.27|0
1584615900000|2020-03-19 11:05:00|8961.65|8961.65|8973.37|8973.37|8991.35|8991.35|8961.65|8961.65|0
1584616200000|2020-03-19 11:10:00|8976.43|8976.43|8947.3|8947.3|8984.53|8984.53|8947.3|8947.3|0
1584616500000|2020-03-19 11:15:00|8949.37|8949.37|8950.02|8950.02|8965.48|8965.48|8939.68|8939.68|0
1584616800000|2020-03-19 11:20:00|8935.58|8935.58|8936.13|8936.13|8954.9|8954.9|8925.49|8925.49|0
1584617100000|2020-03-19 11:25:00|8935.08|8935.08|8927.01|8927.01|8947.11|8947.11|8923.02|8923.02|0
1584617400000|2020-03-19 11:30:00|8929.42|8929.42|8886.35|8886.35|8932.16|8932.16|8886.35|8886.35|0
1584617700000|2020-03-19 11:35:00|8886.11|8886.11|8833.98|8833.98|8886.11|8886.11|8833.98|8833.98|0
1584618000000|2020-03-19 11:40:00|8836.39|8836.39|8852.16|8852.16|8852.16|8852.16|8827.09|8827.09|0
1584618300000|2020-03-19 11:45:00|8853.92|8853.92|8864.64|8864.64|8881.61|8881.61|8847.67|8847.67|0
1584618600000|2020-03-19 11:50:00|8866.2|8866.2|8870.21|8870.21|8900.06|8900.06|8865.65|8865.65|0
1584618900000|2020-03-19 11:55:00|8869.36|8869.36|8823.62|8823.62|8870.21|8870.21|8823.34|8823.34|0
1584619200000|2020-03-19 12:00:00|8821.65|8821.65|8860.88|8860.88|8860.88|8860.88|8800.95|8800.95|0
1584619500000|2020-03-19 12:05:00|8862.29|8862.29|8862.22|8862.22|8877.75|8877.75|8846.99|8846.99|0
1584619800000|2020-03-19 12:10:00|8861.2|8861.2|8871.73|8871.73|8874.42|8874.42|8842.95|8842.95|0
1584620100000|2020-03-19 12:15:00|8870.68|8870.68|8806.74|8806.74|8870.68|8870.68|8795.02|8795.02|0
1584620400000|2020-03-19 12:20:00|8805.04|8805.04|8770.42|8770.42|8810.55|8810.55|8765.61|8765.61|0
1584620700000|2020-03-19 12:25:00|8763.2|8763.2|8747.65|8747.65|8763.74|8763.74|8744.93|8744.93|0
1584621000000|2020-03-19 12:30:00|8745.24|8745.24|8755.71|8755.71|8770.49|8770.49|8739.67|8739.67|0
1584621300000|2020-03-19 12:35:00|8760.52|8760.52|8776.26|8776.26|8805.26|8805.26|8760.52|8760.52|0
1584621600000|2020-03-19 12:40:00|8771.45|8771.45|8747.94|8747.94|8773.85|8773.85|8742.16|8742.16|0
1584621900000|2020-03-19 12:45:00|8755.15|8755.15|8838.73|8838.73|8852.73|8852.73|8727.85|8727.85|0
1584622200000|2020-03-19 12:50:00|8837.32|8837.32|8811.78|8811.78|8843.03|8843.03|8811.78|8811.78|0
1584622500000|2020-03-19 12:55:00|8814.19|8814.19|8815.21|8815.21|8823.95|8823.95|8798.89|8798.89|0
1584622800000|2020-03-19 13:00:00|8817.25|8817.25|8786.17|8786.17|8830.73|8830.73|8779.77|8779.77|0
1584623100000|2020-03-19 13:05:00|8784.48|8784.48|8774.28|8774.28|8786.2|8786.2|8754.38|8754.38|0
1584623400000|2020-03-19 13:10:00|8777|8777|8752.91|8752.91|8778.58|8778.58|8742.85|8742.85|0
1584623700000|2020-03-19 13:15:00|8753.24|8753.24|8761.19|8761.19|8767.51|8767.51|8753.24|8753.24|0
1584624000000|2020-03-19 13:20:00|8761.87|8761.87|8731.68|8731.68|8761.87|8761.87|8728.99|8728.99|0
1584624300000|2020-03-19 13:25:00|8729.31|8729.31|8731.15|8731.15|8740.28|8740.28|8709.27|8709.27|0
1584624600000|2020-03-19 13:30:00|8735.97|8735.97|8744.76|8744.76|8779.43|8779.43|8735.97|8735.97|0
1584624900000|2020-03-19 13:35:00|8747.93|8747.93|8720.5|8720.5|8780.33|8780.33|8715.9|8715.9|0
1584625200000|2020-03-19 13:40:00|8722.87|8722.87|8710.02|8710.02|8722.87|8722.87|8686.13|8686.13|0
1584625500000|2020-03-19 13:45:00|8709.77|8709.77|8728.38|8728.38|8732.6|8732.6|8694.9|8694.9|0
1584625800000|2020-03-19 13:50:00|8723.97|8723.97|8760.09|8760.09|8768.43|8768.43|8706.33|8706.33|0
1584626100000|2020-03-19 13:55:00|8758.74|8758.74|8750.49|8750.49|8769.56|8769.56|8730.13|8730.13|0
1584626400000|2020-03-19 14:00:00|8750.98|8750.98|8678.37|8678.37|8750.98|8750.98|8667.51|8667.51|0
1584626700000|2020-03-19 14:05:00|8685.59|8685.59|8664.82|8664.82|8710.84|8710.84|8656.43|8656.43|0
1584627000000|2020-03-19 14:10:00|8667.23|8667.23|8669.42|8669.42|8697|8697|8651.59|8651.59|0
1584627300000|2020-03-19 14:15:00|8674.24|8674.24|8648.96|8648.96|8687.51|8687.51|8626.94|8626.94|0
1584627600000|2020-03-19 14:20:00|8647.82|8647.82|8617.16|8617.16|8650.98|8650.98|8598.32|8598.32|0
1584627900000|2020-03-19 14:25:00|8616.59|8616.59|8688.33|8688.33|8693.47|8693.47|8616.59|8616.59|0
1584628200000|2020-03-19 14:30:00|8686.29|8686.29|8698.28|8698.28|8701.54|8701.54|8644.06|8644.06|0
1584628500000|2020-03-19 14:35:00|8698.56|8698.56|8664.79|8664.79|8701.6|8701.6|8632.43|8632.43|0
1584628800000|2020-03-19 14:40:00|8672.01|8672.01|8673.68|8673.68|8676|8676|8632.17|8632.17|0
1584629100000|2020-03-19 14:45:00|8675.79|8675.79|8696.62|8696.62|8703.97|8703.97|8666.06|8666.06|0
1584629400000|2020-03-19 14:50:00|8692.54|8692.54|8711.41|8711.41|8724.3|8724.3|8687.94|8687.94|0
1584629700000|2020-03-19 14:55:00|8713.52|8713.52|8740.67|8740.67|8768.78|8768.78|8708.75|8708.75|0
1584630000000|2020-03-19 15:00:00|8743.08|8743.08|8754.5|8754.5|8776.05|8776.05|8743.08|8743.08|0
1584630300000|2020-03-19 15:05:00|8757.35|8757.35|8804.33|8804.33|8812.94|8812.94|8754.07|8754.07|0
1584630600000|2020-03-19 15:10:00|8807.5|8807.5|8785.37|8785.37|8821.72|8821.72|8779.8|8779.8|0
1584630900000|2020-03-19 15:15:00|8792.59|8792.59|8772.69|8772.69|8802.28|8802.28|8772.69|8772.69|0
1584631200000|2020-03-19 15:20:00|8783.9|8783.9|8786.1|8786.1|8804.22|8804.22|8765.18|8765.18|0
1584631500000|2020-03-19 15:25:00|8784.7|8784.7|8784.39|8784.39|8784.7|8784.7|8747.43|8747.43|0
1584631800000|2020-03-19 15:30:00|8786.79|8786.79|8779.36|8779.36|8789.67|8789.67|8763.81|8763.81|0
1584632100000|2020-03-19 15:35:00|8783.58|8783.58|8774.79|8774.79|8805.84|8805.84|8773.04|8773.04|0
1584632400000|2020-03-19 15:40:00|8776.9|8776.9|8804.58|8804.58|8808.45|8808.45|8774.7|8774.7|0
1584632700000|2020-03-19 15:45:00|8802.87|8802.87|8778.79|8778.79|8803.22|8803.22|8762.15|8762.15|0
1584633000000|2020-03-19 15:50:00|8778.09|8778.09|8795.75|8795.75|8795.75|8795.75|8768.78|8768.78|0
1584633300000|2020-03-19 15:55:00|8798.8|8798.8|8792.71|8792.71|8833.88|8833.88|8785.14|8785.14|0
1584633600000|2020-03-19 16:00:00|8793.42|8793.42|8805.07|8805.07|8812.98|8812.98|8773.88|8773.88|0
1584633900000|2020-03-19 16:05:00|8805.56|8805.56|8885.74|8885.74|8890.4|8890.4|8805.56|8805.56|0
1584634200000|2020-03-19 16:10:00|8886.78|8886.78|8923.53|8923.53|8923.53|8923.53|8880.95|8880.95|0
1584634500000|2020-03-19 16:15:00|8923.78|8923.78|8952.97|8952.97|8957.72|8957.72|8911.44|8911.44|0
1584634800000|2020-03-19 16:20:00|8952.4|8952.4|8972.38|8972.38|8977.07|8977.07|8952.4|8952.4|0
1584635100000|2020-03-19 16:25:00|8967.57|8967.57|8974.88|8974.88|9016.02|9016.02|8964.74|8964.74|0
1584692100000|2020-03-20 08:15:00|9384.3|9384.3|9390.5|9390.5|9405.01|9405.01|9368.17|9368.17|0
1584692400000|2020-03-20 08:20:00|9390.85|9390.85|9308.16|9308.16|9390.85|9390.85|9308.16|9308.16|0
1584692700000|2020-03-20 08:25:00|9307.26|9307.26|9352.27|9352.27|9353.17|9353.17|9307.26|9307.26|0
1584693000000|2020-03-20 08:30:00|9350.52|9350.52|9304.47|9304.47|9354.45|9354.45|9223.65|9223.65|0
1584693300000|2020-03-20 08:35:00|9306.02|9306.02|9247.91|9247.91|9344.59|9344.59|9238.38|9238.38|0
1584693600000|2020-03-20 08:40:00|9242.48|9242.48|9278.16|9278.16|9287.79|9287.79|9232.83|9232.83|0
1584693900000|2020-03-20 08:45:00|9275.76|9275.76|9303.82|9303.82|9327.77|9327.77|9266.59|9266.59|0
1584694200000|2020-03-20 08:50:00|9307.81|9307.81|9302.02|9302.02|9336.08|9336.08|9299.98|9299.98|0
1584694500000|2020-03-20 08:55:00|9304.43|9304.43|9376.25|9376.25|9382.37|9382.37|9304.43|9304.43|0
1584694800000|2020-03-20 09:00:00|9374.49|9374.49|9349.07|9349.07|9385.1|9385.1|9349.07|9349.07|0
1584695100000|2020-03-20 09:05:00|9353.88|9353.88|9374.88|9374.88|9388|9388|9353.88|9353.88|0
1584695400000|2020-03-20 09:10:00|9373.74|9373.74|9391.01|9391.01|9405.01|9405.01|9373.74|9373.74|0
1584695700000|2020-03-20 09:15:00|9392.36|9392.36|9457.07|9457.07|9457.07|9457.07|9388.79|9388.79|0
1584696000000|2020-03-20 09:20:00|9454.66|9454.66|9418.73|9418.73|9461.94|9461.94|9418.18|9418.18|0
1584696300000|2020-03-20 09:25:00|9415|9415|9414.9|9414.9|9437.65|9437.65|9404.57|9404.57|0
1584696600000|2020-03-20 09:30:00|9413.67|9413.67|9350.77|9350.77|9413.9|9413.9|9350.77|9350.77|0
1584696900000|2020-03-20 09:35:00|9350.09|9350.09|9319.08|9319.08|9350.09|9350.09|9313.38|9313.38|0
1584697200000|2020-03-20 09:40:00|9316.97|9316.97|9370.94|9370.94|9373.16|9373.16|9316.97|9316.97|0
1584697500000|2020-03-20 09:45:00|9370.7|9370.7|9367.8|9367.8|9378.18|9378.18|9347|9347|0
1584697800000|2020-03-20 09:50:00|9366.45|9366.45|9408.12|9408.12|9415.61|9415.61|9366.45|9366.45|0
1584698100000|2020-03-20 09:55:00|9409.11|9409.11|9371.53|9371.53|9411.06|9411.06|9371.53|9371.53|0
1584698400000|2020-03-20 10:00:00|9376.34|9376.34|9341.33|9341.33|9378.75|9378.75|9333.14|9333.14|0
1584698700000|2020-03-20 10:05:00|9339.97|9339.97|9344.43|9344.43|9348.48|9348.48|9325.91|9325.91|0
1584699300000|2020-03-20 10:15:00|9332.21|9332.21|9294.45|9294.45|9338.11|9338.11|9294.45|9294.45|0
1584699600000|2020-03-20 10:20:00|9294.11|9294.11|9291.3|9291.3|9294.11|9294.11|9274.86|9274.86|0
1584699900000|2020-03-20 10:25:00|9290.73|9290.73|9357.39|9357.39|9367.54|9367.54|9279.8|9279.8|0
1584700200000|2020-03-20 10:30:00|9362.52|9362.52|9331.75|9331.75|9364.93|9364.93|9331.75|9331.75|0
1584700500000|2020-03-20 10:35:00|9343.78|9343.78|9350.75|9350.75|9355.24|9355.24|9340.35|9340.35|0
1584700800000|2020-03-20 10:40:00|9349.69|9349.69|9365.11|9365.11|9369.72|9369.72|9346.95|9346.95|0
1584701100000|2020-03-20 10:45:00|9363.75|9363.75|9317.58|9317.58|9365.11|9365.11|9295.17|9295.17|0
1584701400000|2020-03-20 10:50:00|9317.49|9317.49|9312.83|9312.83|9346.4|9346.4|9298.45|9298.45|0
1584701700000|2020-03-20 10:55:00|9319.92|9319.92|9307.83|9307.83|9331.19|9331.19|9289.45|9289.45|0
1584702000000|2020-03-20 11:00:00|9307.55|9307.55|9262.7|9262.7|9308.56|9308.56|9259.31|9259.31|0
1584702300000|2020-03-20 11:05:00|9265.16|9265.16|9295.62|9295.62|9302.19|9302.19|9262.45|9262.45|0
1584702600000|2020-03-20 11:10:00|9297.1|9297.1|9303.14|9303.14|9316.9|9316.9|9288.05|9288.05|0
1584702900000|2020-03-20 11:15:00|9303.71|9303.71|9275.01|9275.01|9308.52|9308.52|9274.82|9274.82|0
1584703200000|2020-03-20 11:20:00|9274.33|9274.33|9250.63|9250.63|9279.34|9279.34|9247.37|9247.37|0
1584703500000|2020-03-20 11:25:00|9250.35|9250.35|9230.13|9230.13|9250.35|9250.35|9226.72|9226.72|0
1584703800000|2020-03-20 11:30:00|9239.76|9239.76|9235.88|9235.88|9239.76|9239.76|9227.73|9227.73|0
1584704100000|2020-03-20 11:35:00|9233.92|9233.92|9211.22|9211.22|9233.92|9233.92|9198.27|9198.27|0
1584704400000|2020-03-20 11:40:00|9209.79|9209.79|9188.31|9188.31|9217.52|9217.52|9188.31|9188.31|0
1584704700000|2020-03-20 11:45:00|9186.03|9186.03|9174.18|9174.18|9186.03|9186.03|9165.28|9165.28|0
1584705000000|2020-03-20 11:50:00|9174.46|9174.46|9163.08|9163.08|9178.22|9178.22|9147.26|9147.26|0
1584705300000|2020-03-20 11:55:00|9166.25|9166.25|9194.34|9194.34|9194.34|9194.34|9156.52|9156.52|0
1584705600000|2020-03-20 12:00:00|9177.5|9177.5|9181.33|9181.33|9206.81|9206.81|9176.12|9176.12|0
1584705900000|2020-03-20 12:05:00|9181.58|9181.58|9154.01|9154.01|9182.28|9182.28|9154.01|9154.01|0
1584706200000|2020-03-20 12:10:00|9151.97|9151.97|9111.92|9111.92|9159.7|9159.7|9111.92|9111.92|0
1584706500000|2020-03-20 12:15:00|9109.88|9109.88|9086.45|9086.45|9109.88|9109.88|9076.82|9076.82|0
1584706800000|2020-03-20 12:20:00|9080.48|9080.48|9083.34|9083.34|9090.84|9090.84|9066.63|9066.63|0
1584707100000|2020-03-20 12:25:00|9073.71|9073.71|9078.01|9078.01|9088.77|9088.77|9062.93|9062.93|0
1584707400000|2020-03-20 12:30:00|9073.79|9073.79|9053.4|9053.4|9073.79|9073.79|9042.01|9042.01|0
1584707700000|2020-03-20 12:35:00|9053.93|9053.93|9048.39|9048.39|9063.78|9063.78|9047.92|9047.92|0
1584708000000|2020-03-20 12:40:00|9042.61|9042.61|9064.56|9064.56|9069.36|9069.36|9032.08|9032.08|0
1584708300000|2020-03-20 12:45:00|9069.37|9069.37|9043.81|9043.81|9069.37|9069.37|9043.81|9043.81|0
1584708600000|2020-03-20 12:50:00|9041.82|9041.82|9093.2|9093.2|9093.2|9093.2|9036.21|9036.21|0
1584708900000|2020-03-20 12:55:00|9096.25|9096.25|9062.85|9062.85|9097.85|9097.85|9062.85|9062.85|0
1584709200000|2020-03-20 13:00:00|9060.57|9060.57|9095.87|9095.87|9095.87|9095.87|9056.32|9056.32|0
1584709500000|2020-03-20 13:05:00|9093.31|9093.31|9115.5|9115.5|9129.23|9129.23|9093.31|9093.31|0
1584709800000|2020-03-20 13:10:00|9112.79|9112.79|9115.93|9115.93|9119.5|9119.5|9097.42|9097.42|0
1584710100000|2020-03-20 13:15:00|9114.79|9114.79|9055.66|9055.66|9121.72|9121.72|9053.68|9053.68|0
1584710400000|2020-03-20 13:20:00|9055.32|9055.32|9050.99|9050.99|9071.67|9071.67|9047.51|9047.51|0
1584710700000|2020-03-20 13:25:00|9049.56|9049.56|9054.96|9054.96|9059.77|9059.77|9043.43|9043.43|0
1584711000000|2020-03-20 13:30:00|9054.44|9054.44|9103.4|9103.4|9103.4|9103.4|9052.05|9052.05|0
1584711300000|2020-03-20 13:35:00|9104.45|9104.45|9102.13|9102.13|9117.38|9117.38|9091.65|9091.65|0
1584711600000|2020-03-20 13:40:00|9099.72|9099.72|9091.14|9091.14|9099.72|9099.72|9077.71|9077.71|0
1584711900000|2020-03-20 13:45:00|9083.92|9083.92|9058.07|9058.07|9083.92|9083.92|9017.2|9017.2|0
1584712200000|2020-03-20 13:50:00|9055.02|9055.02|9032.94|9032.94|9078.46|9078.46|9021.39|9021.39|0
1584712500000|2020-03-20 13:55:00|9025.72|9025.72|9045.93|9045.93|9063.16|9063.16|9023.13|9023.13|0
1584712800000|2020-03-20 14:00:00|9044.17|9044.17|9041.94|9041.94|9056|9056|9031.06|9031.06|0
1584713100000|2020-03-20 14:05:00|9027.51|9027.51|9007.8|9007.8|9027.51|9027.51|8985.63|8985.63|0
1584713400000|2020-03-20 14:10:00|9007.26|9007.26|8983.49|8983.49|9007.26|9007.26|8983.49|8983.49|0
1584713700000|2020-03-20 14:15:00|8978.37|8978.37|8975.6|8975.6|8978.37|8978.37|8955.88|8955.88|0
1584714000000|2020-03-20 14:20:00|8974.2|8974.2|8985.64|8985.64|8986.16|8986.16|8963.44|8963.44|0
1584714300000|2020-03-20 14:25:00|8988.05|8988.05|8970.63|8970.63|8991.22|8991.22|8961.78|8961.78|0
1584714600000|2020-03-20 14:30:00|8969.4|8969.4|8987.17|8987.17|8987.87|8987.87|8968.42|8968.42|0
1584714900000|2020-03-20 14:35:00|8984.76|8984.76|8964.31|8964.31|8993.48|8993.48|8964.31|8964.31|0
1584715200000|2020-03-20 14:40:00|8966.72|8966.72|8954.14|8954.14|8971.29|8971.29|8952.15|8952.15|0
1584715500000|2020-03-20 14:45:00|8957.54|8957.54|8977.65|8977.65|8977.65|8977.65|8951.07|8951.07|0
1584715800000|2020-03-20 14:50:00|8976.29|8976.29|8970.5|8970.5|8991.81|8991.81|8970.5|8970.5|0
1584716100000|2020-03-20 14:55:00|8970.21|8970.21|8973.89|8973.89|8981.69|8981.69|8962.7|8962.7|0
1584716400000|2020-03-20 15:00:00|8972.87|8972.87|8977.71|8977.71|8992.74|8992.74|8972.2|8972.2|0
1584716700000|2020-03-20 15:05:00|8977.36|8977.36|8982.62|8982.62|8985.03|8985.03|8959.63|8959.63|0
1584717000000|2020-03-20 15:10:00|8983.76|8983.76|8956.38|8956.38|8991.81|8991.81|8955.86|8955.86|0
1584717300000|2020-03-20 15:15:00|8955.34|8955.34|8913.66|8913.66|8959.71|8959.71|8909.1|8909.1|0
1584717600000|2020-03-20 15:20:00|8914.23|8914.23|8848.19|8848.19|8920.21|8920.21|8848.19|8848.19|0
1584717900000|2020-03-20 15:25:00|8852.94|8852.94|8860.81|8860.81|8875.76|8875.76|8843.98|8843.98|0
1584718200000|2020-03-20 15:30:00|8863.22|8863.22|8909.91|8909.91|8916.98|8916.98|8861.99|8861.99|0
1584718500000|2020-03-20 15:35:00|8907.06|8907.06|8952.11|8952.11|8964.32|8964.32|8904.99|8904.99|0
1584718800000|2020-03-20 15:40:00|8951.37|8951.37|9003.3|9003.3|9006.41|9006.41|8951.37|8951.37|0
1584719100000|2020-03-20 15:45:00|9002.45|9002.45|8953.87|8953.87|9003.8|9003.8|8926.02|8926.02|0
1584719400000|2020-03-20 15:50:00|8954.57|8954.57|8921.8|8921.8|8966.74|8966.74|8914.02|8914.02|0
1584719700000|2020-03-20 15:55:00|8924.51|8924.51|8921.14|8921.14|8948.06|8948.06|8905.03|8905.03|0
1584720000000|2020-03-20 16:00:00|8920.11|8920.11|8921.19|8921.19|8941.31|8941.31|8918.78|8918.78|0
1584720300000|2020-03-20 16:05:00|8924.03|8924.03|8881.61|8881.61|8929.27|8929.27|8877.74|8877.74|0
1584720600000|2020-03-20 16:10:00|8880.14|8880.14|8932.96|8932.96|8951.15|8951.15|8877.07|8877.07|0
1584720900000|2020-03-20 16:15:00|8933.14|8933.14|8941.32|8941.32|8947.18|8947.18|8932.6|8932.6|0
1584721200000|2020-03-20 16:20:00|8942.05|8942.05|8926.29|8926.29|8947.52|8947.52|8908.42|8908.42|0
1584721500000|2020-03-20 16:25:00|8926.58|8926.58|8906.51|8906.51|8926.58|8926.58|8887.51|8887.51|0
1584951300000|2020-03-23 08:15:00|8347.16|8347.16|8396.3|8396.3|8396.3|8396.3|8267.01|8267.01|0
1584951600000|2020-03-23 08:20:00|8397.32|8397.32|8465.74|8465.74|8484.43|8484.43|8397.32|8397.32|0
1584951900000|2020-03-23 08:25:00|8470.65|8470.65|8583.14|8583.14|8583.14|8583.14|8462.55|8462.55|0
1584952200000|2020-03-23 08:30:00|8582.79|8582.79|8557.05|8557.05|8597.82|8597.82|8537.85|8537.85|0
1584952500000|2020-03-23 08:35:00|8559.5|8559.5|8508.23|8508.23|8575.4|8575.4|8505.86|8505.86|0
1584952800000|2020-03-23 08:40:00|8507.55|8507.55|8530.71|8530.71|8532.91|8532.91|8498.69|8498.69|0
1584953100000|2020-03-23 08:45:00|8527.87|8527.87|8573.18|8573.18|8573.18|8573.18|8507.37|8507.37|0
1584953400000|2020-03-23 08:50:00|8571.19|8571.19|8510.01|8510.01|8575.54|8575.54|8495.67|8495.67|0
1584953700000|2020-03-23 08:55:00|8509.16|8509.16|8484.99|8484.99|8520|8520|8464.78|8464.78|0
1584954000000|2020-03-23 09:00:00|8488.04|8488.04|8557.78|8557.78|8570.35|8570.35|8486.89|8486.89|0
1584954300000|2020-03-23 09:05:00|8559.51|8559.51|8600.73|8600.73|8602.76|8602.76|8559.33|8559.33|0
1584954600000|2020-03-23 09:10:00|8601.41|8601.41|8594.65|8594.65|8608.69|8608.69|8578.24|8578.24|0
1584954900000|2020-03-23 09:15:00|8596|8596|8633.02|8633.02|8633.02|8633.02|8578.72|8578.72|0
1584955200000|2020-03-23 09:20:00|8635.01|8635.01|8662.56|8662.56|8663.39|8663.39|8635.01|8635.01|0
1584955500000|2020-03-23 09:25:00|8669.76|8669.76|8682.35|8682.35|8689.91|8689.91|8647.43|8647.43|0
1584955800000|2020-03-23 09:30:00|8689.55|8689.55|8666.83|8666.83|8691.51|8691.51|8662.2|8662.2|0
1584956100000|2020-03-23 09:35:00|8662.03|8662.03|8607.57|8607.57|8662.03|8662.03|8592.24|8592.24|0
1584956400000|2020-03-23 09:40:00|8608.15|8608.15|8586.56|8586.56|8636.06|8636.06|8586.56|8586.56|0
1584956700000|2020-03-23 09:45:00|8587.57|8587.57|8582.2|8582.2|8601.49|8601.49|8576.66|8576.66|0
1584957000000|2020-03-23 09:50:00|8580.1|8580.1|8560.26|8560.26|8580.1|8580.1|8534.15|8534.15|0
1584957300000|2020-03-23 09:55:00|8557.55|8557.55|8531.88|8531.88|8559.26|8559.26|8519.78|8519.78|0
1584957600000|2020-03-23 10:00:00|8529.85|8529.85|8539.31|8539.31|8541.03|8541.03|8521.92|8521.92|0
1584957900000|2020-03-23 10:05:00|8539.98|8539.98|8548.78|8548.78|8560.92|8560.92|8533.61|8533.61|0
1584958200000|2020-03-23 10:10:00|8552.47|8552.47|8532.52|8532.52|8552.47|8552.47|8531.81|8531.81|0
1584958500000|2020-03-23 10:15:00|8528.82|8528.82|8517.08|8517.08|8528.82|8528.82|8513.84|8513.84|0
1584958800000|2020-03-23 10:20:00|8516.74|8516.74|8536.24|8536.24|8538.61|8538.61|8504.2|8504.2|0
1584959100000|2020-03-23 10:25:00|8537.09|8537.09|8573.68|8573.68|8574.9|8574.9|8536.06|8536.06|0
1584959400000|2020-03-23 10:30:00|8573.33|8573.33|8559.6|8559.6|8582.38|8582.38|8559.6|8559.6|0
1584959700000|2020-03-23 10:35:00|8557.9|8557.9|8569.59|8569.59|8573.36|8573.36|8557.9|8557.9|0
1584960000000|2020-03-23 10:40:00|8570.61|8570.61|8530.79|8530.79|8570.61|8570.61|8530.79|8530.79|0
1584960300000|2020-03-23 10:45:00|8529.06|8529.06|8552.5|8552.5|8562.28|8562.28|8525.87|8525.87|0
1584960600000|2020-03-23 10:50:00|8554.24|8554.24|8558.33|8558.33|8564.8|8564.8|8532.02|8532.02|0
1584960900000|2020-03-23 10:55:00|8557.63|8557.63|8604.79|8604.79|8604.79|8604.79|8557.63|8557.63|0
1584961200000|2020-03-23 11:00:00|8607.19|8607.19|8645.83|8645.83|8645.83|8645.83|8607.19|8607.19|0
1584961500000|2020-03-23 11:05:00|8636.23|8636.23|8654.28|8654.28|8654.28|8654.28|8630.1|8630.1|0
1584961800000|2020-03-23 11:10:00|8654.47|8654.47|8688.18|8688.18|8688.18|8688.18|8653.46|8653.46|0
1584962100000|2020-03-23 11:15:00|8689.2|8689.2|8705.29|8705.29|8707.39|8707.39|8688.63|8688.63|0
1584962400000|2020-03-23 11:20:00|8712.49|8712.49|8741.51|8741.51|8741.51|8741.51|8692.09|8692.09|0
1584962700000|2020-03-23 11:25:00|8755.91|8755.91|8761.96|8761.96|8768.04|8768.04|8746.58|8746.58|0
1584963000000|2020-03-23 11:30:00|8759.59|8759.59|8721.13|8721.13|8759.93|8759.93|8716.22|8716.22|0
1584963300000|2020-03-23 11:35:00|8719.42|8719.42|8693.29|8693.29|8723.44|8723.44|8693.29|8693.29|0
1584963600000|2020-03-23 11:40:00|8693.97|8693.97|8678.45|8678.45|8695.32|8695.32|8664.55|8664.55|0
1584963900000|2020-03-23 11:45:00|8677.09|8677.09|8639.56|8639.56|8677.09|8677.09|8639.56|8639.56|0
1584964200000|2020-03-23 11:50:00|8639.22|8639.22|8629.68|8629.68|8639.22|8639.22|8629.68|8629.68|0
1584964500000|2020-03-23 11:55:00|8630.36|8630.36|8665.34|8665.34|8665.34|8665.34|8630.36|8630.36|0
1584964800000|2020-03-23 12:00:00|8670.6|8670.6|8757.23|8757.23|8757.23|8757.23|8659.03|8659.03|0
1584965100000|2020-03-23 12:05:00|8771.63|8771.63|8777.84|8777.84|8798.92|8798.92|8771.63|8771.63|0
1584965400000|2020-03-23 12:10:00|8777.48|8777.48|8833.04|8833.04|8849.98|8849.98|8777.48|8777.48|0
1584965700000|2020-03-23 12:15:00|8832.3|8832.3|8876.8|8876.8|8880.19|8880.19|8824.13|8824.13|0
1584966000000|2020-03-23 12:20:00|8876.61|8876.61|8947.84|8947.84|8998.67|8998.67|8876.61|8876.61|0
1584966300000|2020-03-23 12:25:00|8943.7|8943.7|8884.32|8884.32|8953|8953|8880.25|8880.25|0
1584966600000|2020-03-23 12:30:00|8882.25|8882.25|8891.72|8891.72|8891.72|8891.72|8863.48|8863.48|0
1584966900000|2020-03-23 12:35:00|8894.12|8894.12|8913.42|8913.42|8913.42|8913.42|8876.88|8876.88|0
1584967200000|2020-03-23 12:40:00|8915.82|8915.82|8937.9|8937.9|8945.17|8945.17|8915.82|8915.82|0
1584967500000|2020-03-23 12:45:00|8935.5|8935.5|8938.77|8938.77|8962.19|8962.19|8925.22|8925.22|0
1584967800000|2020-03-23 12:50:00|8936.37|8936.37|8943.19|8943.19|8943.19|8943.19|8902.14|8902.14|0
1584968100000|2020-03-23 12:55:00|8945.39|8945.39|8941.71|8941.71|8967.8|8967.8|8939.25|8939.25|0
1584968400000|2020-03-23 13:00:00|8939.3|8939.3|8949.3|8949.3|8950.51|8950.51|8938.31|8938.31|0
1584968700000|2020-03-23 13:05:00|8951.99|8951.99|8949.95|8949.95|8967.38|8967.38|8937.89|8937.89|0
1584969000000|2020-03-23 13:10:00|8949.25|8949.25|8917.6|8917.6|8949.25|8949.25|8916.96|8916.96|0
1584969300000|2020-03-23 13:15:00|8914.86|8914.86|8863|8863|8914.86|8914.86|8853.19|8853.19|0
1584969600000|2020-03-23 13:20:00|8862.66|8862.66|8833.73|8833.73|8866.58|8866.58|8816.31|8816.31|0
1584969900000|2020-03-23 13:25:00|8835.72|8835.72|8807.86|8807.86|8835.72|8835.72|8805.77|8805.77|0
1584970200000|2020-03-23 13:30:00|8803.31|8803.31|8729.81|8729.81|8803.31|8803.31|8726.51|8726.51|0
1584970500000|2020-03-23 13:35:00|8734.61|8734.61|8666.07|8666.07|8734.61|8734.61|8666.07|8666.07|0
1584970800000|2020-03-23 13:40:00|8664|8664|8652.8|8652.8|8671.99|8671.99|8645.6|8645.6|0
1584971100000|2020-03-23 13:45:00|8648.54|8648.54|8691.24|8691.24|8693.08|8693.08|8643.77|8643.77|0
1584971400000|2020-03-23 13:50:00|8688.87|8688.87|8716.79|8716.79|8724.18|8724.18|8680.57|8680.57|0
1584971700000|2020-03-23 13:55:00|8718.48|8718.48|8733.11|8733.11|8742.22|8742.22|8718.48|8718.48|0
1584972000000|2020-03-23 14:00:00|8730.56|8730.56|8670.17|8670.17|8738.84|8738.84|8667.12|8667.12|0
1584972300000|2020-03-23 14:05:00|8672.44|8672.44|8668.63|8668.63|8679.29|8679.29|8661.36|8661.36|0
1584972600000|2020-03-23 14:10:00|8670.59|8670.59|8717.43|8717.43|8725.75|8725.75|8670.59|8670.59|0
1584972900000|2020-03-23 14:15:00|8718.78|8718.78|8669.39|8669.39|8726.62|8726.62|8669.39|8669.39|0
1584973200000|2020-03-23 14:20:00|8667.28|8667.28|8699.9|8699.9|8710.55|8710.55|8663.6|8663.6|0
1584973500000|2020-03-23 14:25:00|8700.58|8700.58|8681.09|8681.09|8713.46|8713.46|8666.34|8666.34|0
1584973800000|2020-03-23 14:30:00|8676.29|8676.29|8657.42|8657.42|8679.54|8679.54|8652.73|8652.73|0
1584974100000|2020-03-23 14:35:00|8658.46|8658.46|8666.8|8666.8|8670.9|8670.9|8654.43|8654.43|0
1584974400000|2020-03-23 14:40:00|8665.66|8665.66|8700.46|8700.46|8711.58|8711.58|8665.66|8665.66|0
1584974700000|2020-03-23 14:45:00|8698.06|8698.06|8667.94|8667.94|8698.91|8698.91|8667.26|8667.26|0
1584975000000|2020-03-23 14:50:00|8668.29|8668.29|8700.35|8700.35|8704.26|8704.26|8668.29|8668.29|0
1584975300000|2020-03-23 14:55:00|8699.3|8699.3|8676.37|8676.37|8703.74|8703.74|8676.37|8676.37|0
1584975600000|2020-03-23 15:00:00|8671.57|8671.57|8695.48|8695.48|8695.48|8695.48|8671.57|8671.57|0
1584975900000|2020-03-23 15:05:00|8693.08|8693.08|8695.04|8695.04|8697.31|8697.31|8678.09|8678.09|0
1584976200000|2020-03-23 15:10:00|8695.28|8695.28|8684.27|8684.27|8710.67|8710.67|8679.47|8679.47|0
1584976500000|2020-03-23 15:15:00|8684.61|8684.61|8683.67|8683.67|8690.25|8690.25|8679.31|8679.31|0
1584976800000|2020-03-23 15:20:00|8683.34|8683.34|8649.9|8649.9|8691.68|8691.68|8643.91|8643.91|0
1584977100000|2020-03-23 15:25:00|8651.6|8651.6|8627.91|8627.91|8672.89|8672.89|8624.96|8624.96|0
1584977400000|2020-03-23 15:30:00|8631.18|8631.18|8690.26|8690.26|8691.34|8691.34|8627.07|8627.07|0
1584977700000|2020-03-23 15:35:00|8687.86|8687.86|8718.9|8718.9|8731.75|8731.75|8687.86|8687.86|0
1584978000000|2020-03-23 15:40:00|8718.61|8718.61|8712.51|8712.51|8733.82|8733.82|8701.69|8701.69|0
1584978300000|2020-03-23 15:45:00|8713.36|8713.36|8708.79|8708.79|8723.94|8723.94|8700.3|8700.3|0
1584978600000|2020-03-23 15:50:00|8707.1|8707.1|8707.95|8707.95|8719.75|8719.75|8707.09|8707.09|0
1584978900000|2020-03-23 15:55:00|8705.55|8705.55|8709.44|8709.44|8714.24|8714.24|8678.66|8678.66|0
1584979200000|2020-03-23 16:00:00|8703.24|8703.24|8725.49|8725.49|8732.51|8732.51|8693.57|8693.57|0
1584979500000|2020-03-23 16:05:00|8724.76|8724.76|8716.68|8716.68|8750.37|8750.37|8716.68|8716.68|0
1584979800000|2020-03-23 16:10:00|8717.02|8717.02|8713.89|8713.89|8718.69|8718.69|8703.67|8703.67|0
1584980100000|2020-03-23 16:15:00|8714.18|8714.18|8762.51|8762.51|8769.62|8769.62|8707.48|8707.48|0
1584980400000|2020-03-23 16:20:00|8761.84|8761.84|8734.56|8734.56|8763.05|8763.05|8733.34|8733.34|0
1584980700000|2020-03-23 16:25:00|8734.91|8734.91|8709.07|8709.07|8737.15|8737.15|8704.91|8704.91|0
1585037700000|2020-03-24 08:15:00|9151.63|9151.63|9116.22|9116.22|9171.3|9171.3|9116.22|9116.22|0
1585038000000|2020-03-24 08:20:00|9116.96|9116.96|9151.12|9151.12|9162.44|9162.44|9112.75|9112.75|0
1585038300000|2020-03-24 08:25:00|9147.62|9147.62|9165.46|9165.46|9169.75|9169.75|9117.81|9117.81|0
1585038600000|2020-03-24 08:30:00|9170.01|9170.01|9073.84|9073.84|9170.01|9170.01|9041.12|9041.12|0
1585038900000|2020-03-24 08:35:00|9074.18|9074.18|9171.9|9171.9|9171.9|9171.9|9073.5|9073.5|0
1585039200000|2020-03-24 08:40:00|9173.3|9173.3|9114.6|9114.6|9177.58|9177.58|9109.31|9109.31|0
1585039500000|2020-03-24 08:45:00|9112.84|9112.84|9058.88|9058.88|9113.19|9113.19|9022.29|9022.29|0
1585039800000|2020-03-24 08:50:00|9057.52|9057.52|9055.48|9055.48|9067.82|9067.82|9048.31|9048.31|0
1585040100000|2020-03-24 08:55:00|9056.83|9056.83|9034.05|9034.05|9056.83|9056.83|9034.05|9034.05|0
1585040400000|2020-03-24 09:00:00|9033.72|9033.72|8992.3|8992.3|9051.47|9051.47|8992.3|8992.3|0
1585040700000|2020-03-24 09:05:00|8989.45|8989.45|9029.89|9029.89|9029.89|9029.89|8988.44|8988.44|0
1585041000000|2020-03-24 09:10:00|9039.5|9039.5|9027.23|9027.23|9042.65|9042.65|9026.59|9026.59|0
1585041300000|2020-03-24 09:15:00|9026.46|9026.46|8944.8|8944.8|9026.46|9026.46|8944.8|8944.8|0
1585041600000|2020-03-24 09:20:00|8935.2|8935.2|8919.56|8919.56|8943.31|8943.31|8884.01|8884.01|0
1585041900000|2020-03-24 09:25:00|8921.25|8921.25|8925.07|8925.07|8939.04|8939.04|8919.97|8919.97|0
1585042200000|2020-03-24 09:30:00|8924.37|8924.37|8932.77|8932.77|8951.88|8951.88|8919.25|8919.25|0
1585042500000|2020-03-24 09:35:00|8932.19|8932.19|8964.72|8964.72|8969.66|8969.66|8929.49|8929.49|0
1585042800000|2020-03-24 09:40:00|8966.76|8966.76|9007.45|9007.45|9011.92|9011.92|8966.76|8966.76|0
1585043100000|2020-03-24 09:45:00|9004.06|9004.06|9001.56|9001.56|9004.06|9004.06|8994.07|8994.07|0
1585043400000|2020-03-24 09:50:00|8996.76|8996.76|9012.18|9012.18|9027.09|9027.09|8996.76|8996.76|0
1585043700000|2020-03-24 09:55:00|9014.76|9014.76|9048.33|9048.33|9048.52|9048.52|9011.16|9011.16|0
1585044000000|2020-03-24 10:00:00|9050.36|9050.36|9050.95|9050.95|9058.55|9058.55|9047.91|9047.91|0
1585044300000|2020-03-24 10:05:00|9052.35|9052.35|9083.22|9083.22|9084.15|9084.15|9052.35|9052.35|0
1585044600000|2020-03-24 10:10:00|9082.88|9082.88|9104.56|9104.56|9113.48|9113.48|9082.51|9082.51|0
1585044900000|2020-03-24 10:15:00|9103.88|9103.88|9099.4|9099.4|9103.88|9103.88|9080.35|9080.35|0
1585045200000|2020-03-24 10:20:00|9097.64|9097.64|9076.16|9076.16|9102.07|9102.07|9068.8|9068.8|0
1585045500000|2020-03-24 10:25:00|9075.58|9075.58|9138.94|9138.94|9141.3|9141.3|9075.58|9075.58|0
1585045800000|2020-03-24 10:30:00|9140.9|9140.9|9103.97|9103.97|9142.79|9142.79|9103.97|9103.97|0
1585046100000|2020-03-24 10:35:00|9102.26|9102.26|9100.73|9100.73|9119.86|9119.86|9089.12|9089.12|0
1585046400000|2020-03-24 10:40:00|9099.37|9099.37|9080.36|9080.36|9099.37|9099.37|9063.97|9063.97|0
1585046700000|2020-03-24 10:45:00|9080.17|9080.17|9075.82|9075.82|9093.09|9093.09|9067.29|9067.29|0
1585047000000|2020-03-24 10:50:00|9078.22|9078.22|9054.02|9054.02|9080.54|9080.54|9054.02|9054.02|0
1585047300000|2020-03-24 10:55:00|9052.32|9052.32|9052.4|9052.4|9060.96|9060.96|9045.52|9045.52|0
1585047600000|2020-03-24 11:00:00|9052.74|9052.74|9066|9066|9070.45|9070.45|9052.74|9052.74|0
1585047900000|2020-03-24 11:05:00|9064.85|9064.85|9068.7|9068.7|9070.73|9070.73|9062.33|9062.33|0
1585048200000|2020-03-24 11:10:00|9073.5|9073.5|9090.76|9090.76|9101.24|9101.24|9073.5|9073.5|0
1585048500000|2020-03-24 11:15:00|9088.49|9088.49|9077.37|9077.37|9088.49|9088.49|9063.46|9063.46|0
1585048800000|2020-03-24 11:20:00|9076.8|9076.8|9087.44|9087.44|9095.16|9095.16|9076.8|9076.8|0
1585049100000|2020-03-24 11:25:00|9088.46|9088.46|9110.61|9110.61|9114.36|9114.36|9088.46|9088.46|0
1585049400000|2020-03-24 11:30:00|9111.96|9111.96|9122.2|9122.2|9128.66|9128.66|9108.94|9108.94|0
1585049700000|2020-03-24 11:35:00|9122.88|9122.88|9123.51|9123.51|9142.86|9142.86|9121.44|9121.44|0
1585050000000|2020-03-24 11:40:00|9125.91|9125.91|9123.23|9123.23|9125.91|9125.91|9106.09|9106.09|0
1585050300000|2020-03-24 11:45:00|9122.21|9122.21|9133.19|9133.19|9145.21|9145.21|9118.83|9118.83|0
1585050600000|2020-03-24 11:50:00|9133.43|9133.43|9146.06|9146.06|9156.09|9156.09|9133.43|9133.43|0
1585050900000|2020-03-24 11:55:00|9145.87|9145.87|9125.87|9125.87|9145.87|9145.87|9122.42|9122.42|0
1585051200000|2020-03-24 12:00:00|9132.12|9132.12|9163.16|9163.16|9176.11|9176.11|9125.69|9125.69|0
1585051500000|2020-03-24 12:05:00|9161.76|9161.76|9129.3|9129.3|9161.76|9161.76|9119.7|9119.7|0
1585051800000|2020-03-24 12:10:00|9134.1|9134.1|9106.24|9106.24|9153.26|9153.26|9106.24|9106.24|0
1585052100000|2020-03-24 12:15:00|9105.54|9105.54|9071.58|9071.58|9111.22|9111.22|9063.55|9063.55|0
1585052400000|2020-03-24 12:20:00|9073.86|9073.86|9111.09|9111.09|9131.94|9131.94|9073.86|9073.86|0
1585052700000|2020-03-24 12:25:00|9109.33|9109.33|9113.98|9113.98|9121.84|9121.84|9106.29|9106.29|0
1585053000000|2020-03-24 12:30:00|9115.04|9115.04|9108.07|9108.07|9140.48|9140.48|9106.72|9106.72|0
1585053300000|2020-03-24 12:35:00|9105.23|9105.23|9122.22|9122.22|9125.83|9125.83|9102.83|9102.83|0
1585053600000|2020-03-24 12:40:00|9119.77|9119.77|9129.15|9129.15|9129.15|9129.15|9107.14|9107.14|0
1585053900000|2020-03-24 12:45:00|9130.86|9130.86|9151.47|9151.47|9151.83|9151.83|9124.34|9124.34|0
1585054200000|2020-03-24 12:50:00|9150.79|9150.79|9143.07|9143.07|9155.7|9155.7|9136.81|9136.81|0
1585054500000|2020-03-24 12:55:00|9141.94|9141.94|9122.2|9122.2|9142.44|9142.44|9114.73|9114.73|0
1585054800000|2020-03-24 13:00:00|9124.6|9124.6|9131.48|9131.48|9139.82|9139.82|9123.93|9123.93|0
1585055100000|2020-03-24 13:05:00|9128.77|9128.77|9143.54|9143.54|9148.88|9148.88|9126.84|9126.84|0
1585055400000|2020-03-24 13:10:00|9144.56|9144.56|9181.68|9181.68|9187.96|9187.96|9144.56|9144.56|0
1585055700000|2020-03-24 13:15:00|9182.69|9182.69|9193.3|9193.3|9197.22|9197.22|9182.12|9182.12|0
1585056000000|2020-03-24 13:20:00|9193.87|9193.87|9196.63|9196.63|9202.87|9202.87|9193.79|9193.79|0
1585056300000|2020-03-24 13:25:00|9196.06|9196.06|9197.72|9197.72|9202.16|9202.16|9178.19|9178.19|0
1585056600000|2020-03-24 13:30:00|9207.32|9207.32|9175.09|9175.09|9207.32|9207.32|9160.02|9160.02|0
1585056900000|2020-03-24 13:35:00|9175.44|9175.44|9173.56|9173.56|9218.19|9218.19|9171.53|9171.53|0
1585057200000|2020-03-24 13:40:00|9174.18|9174.18|9175.19|9175.19|9187.09|9187.09|9171.39|9171.39|0
1585057500000|2020-03-24 13:45:00|9180|9180|9180.98|9180.98|9205.29|9205.29|9172.49|9172.49|0
1585057800000|2020-03-24 13:50:00|9188.18|9188.18|9187.94|9187.94|9198.46|9198.46|9178.95|9178.95|0
1585058100000|2020-03-24 13:55:00|9187.38|9187.38|9188.13|9188.13|9217.88|9217.88|9186.36|9186.36|0
1585058400000|2020-03-24 14:00:00|9190.53|9190.53|9191.49|9191.49|9204.33|9204.33|9176.06|9176.06|0
1585058700000|2020-03-24 14:05:00|9192.5|9192.5|9191.8|9191.8|9195.6|9195.6|9178.69|9178.69|0
1585059000000|2020-03-24 14:10:00|9191.1|9191.1|9199.37|9199.37|9202.28|9202.28|9184.74|9184.74|0
1585059300000|2020-03-24 14:15:00|9198.36|9198.36|9187.49|9187.49|9219.45|9219.45|9183.09|9183.09|0
1585059600000|2020-03-24 14:20:00|9197.09|9197.09|9159.14|9159.14|9202.46|9202.46|9159.14|9159.14|0
1585059900000|2020-03-24 14:25:00|9160.83|9160.83|9122.13|9122.13|9168.4|9168.4|9122.13|9122.13|0
1585060200000|2020-03-24 14:30:00|9123.15|9123.15|9126.18|9126.18|9128.69|9128.69|9104.34|9104.34|0
1585060500000|2020-03-24 14:35:00|9116.58|9116.58|9133.59|9133.59|9140.61|9140.61|9105.75|9105.75|0
1585060800000|2020-03-24 14:40:00|9128.79|9128.79|9144.16|9144.16|9153.38|9153.38|9110.92|9110.92|0
1585061100000|2020-03-24 14:45:00|9143.49|9143.49|9109.68|9109.68|9143.49|9143.49|9101.09|9101.09|0
1585061400000|2020-03-24 14:50:00|9109.29|9109.29|9129.13|9129.13|9134.38|9134.38|9108.36|9108.36|0
1585061700000|2020-03-24 14:55:00|9132.54|9132.54|9137.53|9137.53|9149.88|9149.88|9117.83|9117.83|0
1585062000000|2020-03-24 15:00:00|9137.18|9137.18|9157.8|9157.8|9173.49|9173.49|9137.18|9137.18|0
1585062300000|2020-03-24 15:05:00|9156.4|9156.4|9180.96|9180.96|9180.96|9180.96|9144.68|9144.68|0
1585062600000|2020-03-24 15:10:00|9188.17|9188.17|9205.24|9205.24|9210.99|9210.99|9185.93|9185.93|0
1585062900000|2020-03-24 15:15:00|9204.9|9204.9|9229.79|9229.79|9231.37|9231.37|9196.12|9196.12|0
1585063200000|2020-03-24 15:20:00|9232.9|9232.9|9256.78|9256.78|9265.54|9265.54|9231.5|9231.5|0
1585063500000|2020-03-24 15:25:00|9257.56|9257.56|9279.57|9279.57|9287.68|9287.68|9252.89|9252.89|0
1585063800000|2020-03-24 15:30:00|9280.19|9280.19|9299.16|9299.16|9299.35|9299.35|9272.42|9272.42|0
1585064100000|2020-03-24 15:35:00|9299.51|9299.51|9325.44|9325.44|9325.44|9325.44|9299.51|9299.51|0
1585064400000|2020-03-24 15:40:00|9326.45|9326.45|9304.21|9304.21|9331.73|9331.73|9304.21|9304.21|0
1585064700000|2020-03-24 15:45:00|9304.89|9304.89|9264.43|9264.43|9304.89|9304.89|9262.03|9262.03|0
1585065000000|2020-03-24 15:50:00|9265.56|9265.56|9253.9|9253.9|9265.56|9265.56|9247.04|9247.04|0
1585065300000|2020-03-24 15:55:00|9254.24|9254.24|9286.84|9286.84|9286.84|9286.84|9254.24|9254.24|0
1585065600000|2020-03-24 16:00:00|9287.86|9287.86|9281.35|9281.35|9298.42|9298.42|9281.02|9281.02|0
1585065900000|2020-03-24 16:05:00|9281.92|9281.92|9266.55|9266.55|9286.72|9286.72|9265.87|9265.87|0
1585066200000|2020-03-24 16:10:00|9268.24|9268.24|9264.57|9264.57|9272.39|9272.39|9247.81|9247.81|0
1585066500000|2020-03-24 16:15:00|9264.9|9264.9|9269.48|9269.48|9277.44|9277.44|9253.08|9253.08|0
1585066800000|2020-03-24 16:20:00|9271.76|9271.76|9284.73|9284.73|9284.73|9284.73|9252.63|9252.63|0
1585067100000|2020-03-24 16:25:00|9285.08|9285.08|9305.59|9305.59|9321.29|9321.29|9284.72|9284.72|0
1585124100000|2020-03-25 08:15:00|9536.38|9536.38|9581.44|9581.44|9586.52|9586.52|9534.57|9534.57|0
1585124400000|2020-03-25 08:20:00|9569.19|9569.19|9626.34|9626.34|9645.21|9645.21|9560.54|9560.54|0
1585124700000|2020-03-25 08:25:00|9624.31|9624.31|9650.39|9650.39|9657.25|9657.25|9623.23|9623.23|0
1585125000000|2020-03-25 08:30:00|9662.39|9662.39|9618.72|9618.72|9673.88|9673.88|9618.72|9618.72|0
1585125300000|2020-03-25 08:35:00|9616.35|9616.35|9604.8|9604.8|9635.95|9635.95|9574.28|9574.28|0
1585125600000|2020-03-25 08:40:00|9609.88|9609.88|9610.87|9610.87|9636.7|9636.7|9605.79|9605.79|0
1585125900000|2020-03-25 08:45:00|9609.51|9609.51|9634.06|9634.06|9637.18|9637.18|9609.51|9609.51|0
1585126200000|2020-03-25 08:50:00|9624.46|9624.46|9662.83|9662.83|9667.26|9667.26|9612.24|9612.24|0
1585126500000|2020-03-25 08:55:00|9663.88|9663.88|9677.19|9677.19|9685.36|9685.36|9650.05|9650.05|0
1585126800000|2020-03-25 09:00:00|9678.32|9678.32|9657.34|9657.34|9704.25|9704.25|9655.63|9655.63|0
1585127100000|2020-03-25 09:05:00|9655.98|9655.98|9608.51|9608.51|9661.08|9661.08|9592.61|9592.61|0
1585127400000|2020-03-25 09:10:00|9609.02|9609.02|9510.41|9510.41|9609.02|9609.02|9507.7|9507.7|0
1585127700000|2020-03-25 09:15:00|9510.07|9510.07|9438.63|9438.63|9519.67|9519.67|9430.72|9430.72|0
1585128000000|2020-03-25 09:20:00|9442.91|9442.91|9500.09|9500.09|9511.78|9511.78|9442.3|9442.3|0
1585128300000|2020-03-25 09:25:00|9504.07|9504.07|9450.63|9450.63|9504.07|9504.07|9441.47|9441.47|0
1585128600000|2020-03-25 09:30:00|9454.69|9454.69|9412.53|9412.53|9454.92|9454.92|9409.95|9409.95|0
1585128900000|2020-03-25 09:35:00|9410.69|9410.69|9385.05|9385.05|9423.59|9423.59|9368.3|9368.3|0
1585129200000|2020-03-25 09:40:00|9375.45|9375.45|9369.49|9369.49|9375.45|9375.45|9344.1|9344.1|0
1585129500000|2020-03-25 09:45:00|9388.69|9388.69|9386.27|9386.27|9433.1|9433.1|9386.27|9386.27|0
1585129800000|2020-03-25 09:50:00|9382.86|9382.86|9337.68|9337.68|9382.86|9382.86|9329.1|9329.1|0
1585130100000|2020-03-25 09:55:00|9337.1|9337.1|9326.29|9326.29|9337.1|9337.1|9279.78|9279.78|0
1585130400000|2020-03-25 10:00:00|9324.6|9324.6|9283.95|9283.95|9329.14|9329.14|9283.95|9283.95|0
1585130700000|2020-03-25 10:05:00|9283.61|9283.61|9203.98|9203.98|9288.07|9288.07|9203.98|9203.98|0
1585131000000|2020-03-25 10:10:00|9196.78|9196.78|9166|9166|9208.59|9208.59|9163.94|9163.94|0
1585131300000|2020-03-25 10:15:00|9167.75|9167.75|9155.7|9155.7|9197.88|9197.88|9147.8|9147.8|0
1585131600000|2020-03-25 10:20:00|9160.5|9160.5|9211.21|9211.21|9218.01|9218.01|9159.83|9159.83|0
1585131900000|2020-03-25 10:25:00|9211.55|9211.55|9240.82|9240.82|9240.82|9240.82|9204.63|9204.63|0
1585132200000|2020-03-25 10:30:00|9238.99|9238.99|9213.78|9213.78|9243.76|9243.76|9213.78|9213.78|0
1585132500000|2020-03-25 10:35:00|9212.64|9212.64|9083.08|9083.08|9214.8|9214.8|9083.08|9083.08|0
1585132800000|2020-03-25 10:40:00|9090.47|9090.47|9076.04|9076.04|9096.73|9096.73|9059.68|9059.68|0
1585133100000|2020-03-25 10:45:00|9073.64|9073.64|9021.01|9021.01|9073.64|9073.64|9021.01|9021.01|0
1585133400000|2020-03-25 10:50:00|9023.28|9023.28|9009.1|9009.1|9037.59|9037.59|9003.73|9003.73|0
1585133700000|2020-03-25 10:55:00|9010.86|9010.86|9028.91|9028.91|9048.52|9048.52|9008.15|9008.15|0
1585134000000|2020-03-25 11:00:00|9027.86|9027.86|9092.03|9092.03|9096.76|9096.76|9021.82|9021.82|0
1585134300000|2020-03-25 11:05:00|9095.08|9095.08|9151.22|9151.22|9161.86|9161.86|9088.24|9088.24|0
1585134600000|2020-03-25 11:10:00|9150.25|9150.25|9109.57|9109.57|9150.25|9150.25|9090.89|9090.89|0
1585134900000|2020-03-25 11:15:00|9114.37|9114.37|9151.21|9151.21|9151.21|9151.21|9110.99|9110.99|0
1585135200000|2020-03-25 11:20:00|9151.55|9151.55|9153.93|9153.93|9159.01|9159.01|9131.73|9131.73|0
1585135500000|2020-03-25 11:25:00|9158.68|9158.68|9154.06|9154.06|9179.02|9179.02|9154.06|9154.06|0
1585135800000|2020-03-25 11:30:00|9161.26|9161.26|9097.28|9097.28|9161.87|9161.87|9097.28|9097.28|0
1585136100000|2020-03-25 11:35:00|9094.44|9094.44|9121.96|9121.96|9121.96|9121.96|9087.92|9087.92|0
1585136400000|2020-03-25 11:40:00|9127.56|9127.56|9191.67|9191.67|9191.67|9191.67|9127.56|9127.56|0
1585136700000|2020-03-25 11:45:00|9201.27|9201.27|9200.62|9200.62|9203.95|9203.95|9194.36|9194.36|0
1585137000000|2020-03-25 11:50:00|9201.29|9201.29|9171.74|9171.74|9201.29|9201.29|9171.38|9171.38|0
1585137300000|2020-03-25 11:55:00|9169.67|9169.67|9223.96|9223.96|9223.96|9223.96|9159.46|9159.46|0
1585137600000|2020-03-25 12:00:00|9228.52|9228.52|9242.44|9242.44|9242.78|9242.78|9217.85|9217.85|0
1585137900000|2020-03-25 12:05:00|9243.8|9243.8|9257.01|9257.01|9270.84|9270.84|9243.8|9243.8|0
1585138200000|2020-03-25 12:10:00|9258.37|9258.37|9271.12|9271.12|9271.12|9271.12|9254.31|9254.31|0
1585138500000|2020-03-25 12:15:00|9280.72|9280.72|9277.36|9277.36|9294.49|9294.49|9257.12|9257.12|0
1585138800000|2020-03-25 12:20:00|9277.71|9277.71|9276.66|9276.66|9295.97|9295.97|9274.93|9274.93|0
1585139100000|2020-03-25 12:25:00|9269.46|9269.46|9242.33|9242.33|9269.46|9269.46|9238.15|9238.15|0
1585139400000|2020-03-25 12:30:00|9244.03|9244.03|9223.34|9223.34|9262.85|9262.85|9223.34|9223.34|0
1585139700000|2020-03-25 12:35:00|9223.96|9223.96|9176.86|9176.86|9228.03|9228.03|9176.86|9176.86|0
1585140000000|2020-03-25 12:40:00|9184.06|9184.06|9182.57|9182.57|9229.89|9229.89|9182.29|9182.29|0
1585140300000|2020-03-25 12:45:00|9183.25|9183.25|9186.98|9186.98|9195.67|9195.67|9168.82|9168.82|0
1585140600000|2020-03-25 12:50:00|9188.67|9188.67|9186.11|9186.11|9212.49|9212.49|9186.11|9186.11|0
1585140900000|2020-03-25 12:55:00|9188.18|9188.18|9147.19|9147.19|9192.95|9192.95|9147.19|9147.19|0
1585141200000|2020-03-25 13:00:00|9135.19|9135.19|9128.06|9128.06|9141.44|9141.44|9127.12|9127.12|0
1585141500000|2020-03-25 13:05:00|9126.36|9126.36|9183.57|9183.57|9183.57|9183.57|9123.65|9123.65|0
1585141800000|2020-03-25 13:10:00|9184.79|9184.79|9214.53|9214.53|9214.53|9214.53|9184.79|9184.79|0
1585142100000|2020-03-25 13:15:00|9213.3|9213.3|9179.45|9179.45|9222.9|9222.9|9178.1|9178.1|0
1585142400000|2020-03-25 13:20:00|9193.85|9193.85|9179.28|9179.28|9193.85|9193.85|9176.83|9176.83|0
1585142700000|2020-03-25 13:25:00|9178.06|9178.06|9171.23|9171.23|9189.91|9189.91|9171.23|9171.23|0
1585143000000|2020-03-25 13:30:00|9170.53|9170.53|9148.58|9148.58|9170.53|9170.53|9115.65|9115.65|0
1585143300000|2020-03-25 13:35:00|9138.98|9138.98|9217.77|9217.77|9217.77|9217.77|9138.98|9138.98|0
1585143600000|2020-03-25 13:40:00|9211.67|9211.67|9214.3|9214.3|9234.7|9234.7|9207.87|9207.87|0
1585143900000|2020-03-25 13:45:00|9212.27|9212.27|9197.29|9197.29|9214.3|9214.3|9181.31|9181.31|0
1585144200000|2020-03-25 13:50:00|9206.89|9206.89|9172.38|9172.38|9221.91|9221.91|9167.06|9167.06|0
1585144500000|2020-03-25 13:55:00|9171.41|9171.41|9157.57|9157.57|9180.54|9180.54|9150.1|9150.1|0
1585144800000|2020-03-25 14:00:00|9156.21|9156.21|9169.38|9169.38|9179.15|9179.15|9150.24|9150.24|0
1585145100000|2020-03-25 14:05:00|9170.74|9170.74|9221.23|9221.23|9247.74|9247.74|9170.74|9170.74|0
1585145400000|2020-03-25 14:10:00|9219.87|9219.87|9217.9|9217.9|9230.68|9230.68|9209.69|9209.69|0
1585145700000|2020-03-25 14:15:00|9219.26|9219.26|9262.08|9262.08|9272.52|9272.52|9219.26|9219.26|0
1585146000000|2020-03-25 14:20:00|9266.88|9266.88|9286.58|9286.58|9297.61|9297.61|9266.88|9266.88|0
1585146300000|2020-03-25 14:25:00|9291.38|9291.38|9303.72|9303.72|9304.51|9304.51|9279.03|9279.03|0
1585146600000|2020-03-25 14:30:00|9305.47|9305.47|9318.22|9318.22|9322.19|9322.19|9305.47|9305.47|0
1585146900000|2020-03-25 14:35:00|9318.83|9318.83|9316.11|9316.11|9334.89|9334.89|9305.7|9305.7|0
1585147200000|2020-03-25 14:40:00|9317.12|9317.12|9290.03|9290.03|9317.12|9317.12|9287.41|9287.41|0
1585147500000|2020-03-25 14:45:00|9292.43|9292.43|9270.8|9270.8|9306.43|9306.43|9255.07|9255.07|0
1585147800000|2020-03-25 14:50:00|9275.6|9275.6|9324.07|9324.07|9326.82|9326.82|9275.6|9275.6|0
1585148100000|2020-03-25 14:55:00|9326.48|9326.48|9377.95|9377.95|9379.34|9379.34|9326.28|9326.28|0
1585148400000|2020-03-25 15:00:00|9377.56|9377.56|9418.82|9418.82|9421.62|9421.62|9372.46|9372.46|0
1585148700000|2020-03-25 15:05:00|9426.02|9426.02|9487.04|9487.04|9487.73|9487.73|9426.02|9426.02|0
1585149000000|2020-03-25 15:10:00|9483.07|9483.07|9401.59|9401.59|9484.16|9484.16|9400.52|9400.52|0
1585149300000|2020-03-25 15:15:00|9403.34|9403.34|9406.49|9406.49|9406.49|9406.49|9373.49|9373.49|0
1585149600000|2020-03-25 15:20:00|9404.09|9404.09|9355.09|9355.09|9408.93|9408.93|9347.46|9347.46|0
1585149900000|2020-03-25 15:25:00|9356.12|9356.12|9311.27|9311.27|9360.78|9360.78|9310.26|9310.26|0
1585150200000|2020-03-25 15:30:00|9309.17|9309.17|9339.14|9339.14|9340.5|9340.5|9305.75|9305.75|0
1585150500000|2020-03-25 15:35:00|9336.74|9336.74|9348.17|9348.17|9359.33|9359.33|9336.74|9336.74|0
1585150800000|2020-03-25 15:40:00|9349.18|9349.18|9371.03|9371.03|9377.59|9377.59|9346.54|9346.54|0
1585151100000|2020-03-25 15:45:00|9367.96|9367.96|9394.41|9394.41|9394.41|9394.41|9341.12|9341.12|0
1585151400000|2020-03-25 15:50:00|9395.43|9395.43|9389.27|9389.27|9395.77|9395.77|9369.37|9369.37|0
1585151700000|2020-03-25 15:55:00|9390.97|9390.97|9403.1|9403.1|9410.13|9410.13|9389.28|9389.28|0
1585152000000|2020-03-25 16:00:00|9403.44|9403.44|9444.38|9444.38|9447.98|9447.98|9401.4|9401.4|0
1585152300000|2020-03-25 16:05:00|9444.73|9444.73|9483.12|9483.12|9494.69|9494.69|9442.67|9442.67|0
1585152600000|2020-03-25 16:10:00|9482.51|9482.51|9502.63|9502.63|9504.7|9504.7|9477.67|9477.67|0
1585152900000|2020-03-25 16:15:00|9503.19|9503.19|9508.76|9508.76|9524.42|9524.42|9502.32|9502.32|0
1585153200000|2020-03-25 16:20:00|9511.16|9511.16|9500.01|9500.01|9520|9520|9500.01|9500.01|0
1585153500000|2020-03-25 16:25:00|9502.41|9502.41|9476.68|9476.68|9503.01|9503.01|9469.46|9469.46|0
1585210500000|2020-03-26 08:15:00|9245.47|9245.47|9258.73|9258.73|9301.48|9301.48|9233.95|9233.95|0
1585210800000|2020-03-26 08:20:00|9244.33|9244.33|9255.37|9255.37|9279.33|9279.33|9240.01|9240.01|0
1585211100000|2020-03-26 08:25:00|9259.43|9259.43|9265.5|9265.5|9293.06|9293.06|9233.34|9233.34|0
1585211400000|2020-03-26 08:30:00|9259.82|9259.82|9228.28|9228.28|9288.6|9288.6|9213.97|9213.97|0
1585211700000|2020-03-26 08:35:00|9231.9|9231.9|9276.44|9276.44|9295.07|9295.07|9231.9|9231.9|0
1585212000000|2020-03-26 08:40:00|9273.73|9273.73|9321.68|9321.68|9324.08|9324.08|9270.96|9270.96|0
1585212300000|2020-03-26 08:45:00|9326.48|9326.48|9347.03|9347.03|9347.03|9347.03|9319.25|9319.25|0
1585212600000|2020-03-26 08:50:00|9346.35|9346.35|9333.74|9333.74|9352.02|9352.02|9308.95|9308.95|0
1585212900000|2020-03-26 08:55:00|9333.04|9333.04|9352.11|9352.11|9352.11|9352.11|9305.5|9305.5|0
1585213200000|2020-03-26 09:00:00|9357.72|9357.72|9379.12|9379.12|9409.04|9409.04|9357.72|9357.72|0
1585213500000|2020-03-26 09:05:00|9382.5|9382.5|9268.68|9268.68|9390.01|9390.01|9268.68|9268.68|0
1585213800000|2020-03-26 09:10:00|9269.73|9269.73|9190.08|9190.08|9284.13|9284.13|9190.08|9190.08|0
1585214100000|2020-03-26 09:15:00|9189.38|9189.38|9203.7|9203.7|9210.54|9210.54|9182.05|9182.05|0
1585214400000|2020-03-26 09:20:00|9202.69|9202.69|9239.43|9239.43|9239.43|9239.43|9194.99|9194.99|0
1585214700000|2020-03-26 09:25:00|9240.83|9240.83|9199.51|9199.51|9240.83|9240.83|9196.99|9196.99|0
1585215000000|2020-03-26 09:30:00|9192.12|9192.12|9197.23|9197.23|9219.42|9219.42|9189.54|9189.54|0
1585215300000|2020-03-26 09:35:00|9196.21|9196.21|9210.26|9210.26|9210.26|9210.26|9195.87|9195.87|0
1585215600000|2020-03-26 09:40:00|9211.96|9211.96|9222.89|9222.89|9239.38|9239.38|9211.96|9211.96|0
1585215900000|2020-03-26 09:45:00|9222.32|9222.32|9279.1|9279.1|9279.1|9279.1|9220.63|9220.63|0
1585216200000|2020-03-26 09:50:00|9280.93|9280.93|9257.53|9257.53|9280.93|9280.93|9256.85|9256.85|0
1585216500000|2020-03-26 09:55:00|9251.43|9251.43|9258.91|9258.91|9259.59|9259.59|9250.08|9250.08|0
1585216800000|2020-03-26 10:00:00|9259.93|9259.93|9240.58|9240.58|9262.3|9262.3|9235.13|9235.13|0
1585217100000|2020-03-26 10:05:00|9241.63|9241.63|9229.21|9229.21|9241.63|9241.63|9229.21|9229.21|0
1585217400000|2020-03-26 10:10:00|9234.01|9234.01|9190.46|9190.46|9250.44|9250.44|9190.46|9190.46|0
1585217700000|2020-03-26 10:15:00|9188.06|9188.06|9153.89|9153.89|9191.64|9191.64|9153.89|9153.89|0
1585218000000|2020-03-26 10:20:00|9159.64|9159.64|9154.02|9154.02|9178.88|9178.88|9154.02|9154.02|0
1585218300000|2020-03-26 10:25:00|9151.62|9151.62|9145.66|9145.66|9163|9163|9143.89|9143.89|0
1585218600000|2020-03-26 10:30:00|9148.71|9148.71|9160.1|9160.1|9165.99|9165.99|9145.97|9145.97|0
1585218900000|2020-03-26 10:35:00|9160.49|9160.49|9169.74|9169.74|9176.94|9176.94|9143.04|9143.04|0
1585219200000|2020-03-26 10:40:00|9171.49|9171.49|9175.63|9175.63|9182.51|9182.51|9167.65|9167.65|0
1585219500000|2020-03-26 10:45:00|9172.58|9172.58|9225.11|9225.11|9225.11|9225.11|9172.58|9172.58|0
1585219800000|2020-03-26 10:50:00|9224.06|9224.06|9240.62|9240.62|9248.16|9248.16|9224.06|9224.06|0
1585220100000|2020-03-26 10:55:00|9238.22|9238.22|9247.79|9247.79|9247.79|9247.79|9232.28|9232.28|0
1585220400000|2020-03-26 11:00:00|9248.15|9248.15|9232.06|9232.06|9249.55|9249.55|9223.15|9223.15|0
1585220700000|2020-03-26 11:05:00|9233.29|9233.29|9224.22|9224.22|9233.29|9233.29|9212.43|9212.43|0
1585221000000|2020-03-26 11:10:00|9225.23|9225.23|9231.44|9231.44|9248.08|9248.08|9225.23|9225.23|0
1585221300000|2020-03-26 11:15:00|9232.46|9232.46|9223.29|9223.29|9249.26|9249.26|9220.89|9220.89|0
1585221600000|2020-03-26 11:20:00|9226|9226|9225.43|9225.43|9230.81|9230.81|9223.48|9223.48|0
1585221900000|2020-03-26 11:25:00|9225.08|9225.08|9186.57|9186.57|9226.79|9226.79|9186.57|9186.57|0
1585222200000|2020-03-26 11:30:00|9185.8|9185.8|9180.18|9180.18|9200.11|9200.11|9180.18|9180.18|0
1585222500000|2020-03-26 11:35:00|9175.38|9175.38|9184.73|9184.73|9184.73|9184.73|9175.38|9175.38|0
1585222800000|2020-03-26 11:40:00|9185.5|9185.5|9159.86|9159.86|9185.5|9185.5|9159.86|9159.86|0
1585223100000|2020-03-26 11:45:00|9164.66|9164.66|9165.93|9165.93|9165.93|9165.93|9151.52|9151.52|0
1585223400000|2020-03-26 11:50:00|9166.94|9166.94|9198.24|9198.24|9198.24|9198.24|9166.94|9166.94|0
1585223700000|2020-03-26 11:55:00|9198.58|9198.58|9251.71|9251.71|9251.71|9251.71|9198.58|9198.58|0
1585224000000|2020-03-26 12:00:00|9251.32|9251.32|9218.92|9218.92|9281.72|9281.72|9204.04|9204.04|0
1585224300000|2020-03-26 12:05:00|9214.12|9214.12|9214.16|9214.16|9227.54|9227.54|9206.33|9206.33|0
1585224600000|2020-03-26 12:10:00|9214.5|9214.5|9210.66|9210.66|9223.71|9223.71|9210.66|9210.66|0
1585224900000|2020-03-26 12:15:00|9206.37|9206.37|9199.35|9199.35|9212.67|9212.67|9191.8|9191.8|0
1585225200000|2020-03-26 12:20:00|9192.15|9192.15|9192.21|9192.21|9205.45|9205.45|9192.15|9192.15|0
1585225500000|2020-03-26 12:25:00|9192.88|9192.88|9211.5|9211.5|9218.2|9218.2|9189.46|9189.46|0
1585225800000|2020-03-26 12:30:00|9208.1|9208.1|9198.57|9198.57|9240.26|9240.26|9190.85|9190.85|0
1585226100000|2020-03-26 12:35:00|9199.79|9199.79|9223.36|9223.36|9227.77|9227.77|9194.27|9194.27|0
1585226400000|2020-03-26 12:40:00|9224.38|9224.38|9193.34|9193.34|9225.91|9225.91|9193.34|9193.34|0
1585226700000|2020-03-26 12:45:00|9191.65|9191.65|9206.34|9206.34|9214.81|9214.81|9182.01|9182.01|0
1585227000000|2020-03-26 12:50:00|9207.35|9207.35|9203.23|9203.23|9211.11|9211.11|9198.43|9198.43|0
1585227300000|2020-03-26 12:55:00|9200.43|9200.43|9196.22|9196.22|9201.78|9201.78|9191.42|9191.42|0
1585227600000|2020-03-26 13:00:00|9197.58|9197.58|9215.66|9215.66|9215.66|9215.66|9197.24|9197.24|0
1585227900000|2020-03-26 13:05:00|9216.69|9216.69|9218.22|9218.22|9223.09|9223.09|9209.12|9209.12|0
1585228200000|2020-03-26 13:10:00|9216.53|9216.53|9205.53|9205.53|9218.58|9218.58|9198.52|9198.52|0
1585228500000|2020-03-26 13:15:00|9203.5|9203.5|9227.77|9227.77|9227.77|9227.77|9200.56|9200.56|0
1585228800000|2020-03-26 13:20:00|9229.52|9229.52|9256.06|9256.06|9256.68|9256.68|9229.5|9229.5|0
1585229100000|2020-03-26 13:25:00|9268.07|9268.07|9285.59|9285.59|9289.91|9289.91|9261.61|9261.61|0
1585229400000|2020-03-26 13:30:00|9286.64|9286.64|9330.58|9330.58|9331.26|9331.26|9286.64|9286.64|0
1585229700000|2020-03-26 13:35:00|9331.26|9331.26|9340.8|9340.8|9363.97|9363.97|9331.26|9331.26|0
1585230000000|2020-03-26 13:40:00|9346.61|9346.61|9346.46|9346.46|9362.25|9362.25|9337.32|9337.32|0
1585230300000|2020-03-26 13:45:00|9344.71|9344.71|9324.77|9324.77|9350.31|9350.31|9324.77|9324.77|0
1585230600000|2020-03-26 13:50:00|9322.32|9322.32|9343.37|9343.37|9345.07|9345.07|9305.94|9305.94|0
1585230900000|2020-03-26 13:55:00|9344.78|9344.78|9330.31|9330.31|9371.31|9371.31|9330.31|9330.31|0
1585231200000|2020-03-26 14:00:00|9332.34|9332.34|9332.19|9332.19|9339.85|9339.85|9324.71|9324.71|0
1585231500000|2020-03-26 14:05:00|9334.47|9334.47|9362.44|9362.44|9365.84|9365.84|9334.46|9334.46|0
1585231800000|2020-03-26 14:10:00|9360.04|9360.04|9354.05|9354.05|9371.53|9371.53|9354.05|9354.05|0
1585232100000|2020-03-26 14:15:00|9351.6|9351.6|9378.33|9378.33|9378.33|9378.33|9350.2|9350.2|0
1585232400000|2020-03-26 14:20:00|9385.53|9385.53|9352.62|9352.62|9393.75|9393.75|9352.62|9352.62|0
1585232700000|2020-03-26 14:25:00|9354.32|9354.32|9316.86|9316.86|9354.32|9354.32|9313.96|9313.96|0
1585233000000|2020-03-26 14:30:00|9317.47|9317.47|9357.5|9357.5|9358.55|9358.55|9313.12|9313.12|0
1585233300000|2020-03-26 14:35:00|9355.1|9355.1|9331.28|9331.28|9355.1|9355.1|9322.65|9322.65|0
1585233600000|2020-03-26 14:40:00|9332.05|9332.05|9347.06|9347.06|9347.06|9347.06|9318.86|9318.86|0
1585233900000|2020-03-26 14:45:00|9346.72|9346.72|9352.36|9352.36|9359.99|9359.99|9337.85|9337.85|0
1585234200000|2020-03-26 14:50:00|9356.33|9356.33|9360.02|9360.02|9371.51|9371.51|9350.54|9350.54|0
1585234500000|2020-03-26 14:55:00|9360.36|9360.36|9373.99|9373.99|9394.35|9394.35|9351.99|9351.99|0
1585234800000|2020-03-26 15:00:00|9378.79|9378.79|9367.68|9367.68|9384.15|9384.15|9358.76|9358.76|0
1585235100000|2020-03-26 15:05:00|9368.36|9368.36|9384.17|9384.17|9387.21|9387.21|9368.36|9368.36|0
1585235400000|2020-03-26 15:10:00|9386.44|9386.44|9435.78|9435.78|9436.48|9436.48|9386.44|9386.44|0
1585235700000|2020-03-26 15:15:00|9435.43|9435.43|9482|9482|9482|9482|9435.43|9435.43|0
1585236000000|2020-03-26 15:20:00|9480.86|9480.86|9485.07|9485.07|9503.33|9503.33|9479.39|9479.39|0
1585236300000|2020-03-26 15:25:00|9485.41|9485.41|9495.91|9495.91|9503.76|9503.76|9485.41|9485.41|0
1585236600000|2020-03-26 15:30:00|9496.48|9496.48|9523.52|9523.52|9538.01|9538.01|9496.09|9496.09|0
1585236900000|2020-03-26 15:35:00|9522.91|9522.91|9518.28|9518.28|9528.17|9528.17|9505.73|9505.73|0
1585237200000|2020-03-26 15:40:00|9523.08|9523.08|9537.57|9537.57|9540.14|9540.14|9519.04|9519.04|0
1585237500000|2020-03-26 15:45:00|9544.8|9544.8|9552.91|9552.91|9558.59|9558.59|9540.86|9540.86|0
1585237800000|2020-03-26 15:50:00|9555.31|9555.31|9562.25|9562.25|9578.32|9578.32|9546.47|9546.47|0
1585238100000|2020-03-26 15:55:00|9559.85|9559.85|9539.33|9539.33|9563.58|9563.58|9537.19|9537.19|0
1585238400000|2020-03-26 16:00:00|9540.34|9540.34|9548.95|9548.95|9558.71|9558.71|9540.34|9540.34|0
1585238700000|2020-03-26 16:05:00|9546.55|9546.55|9587.01|9587.01|9587.01|9587.01|9546.55|9546.55|0
1585239000000|2020-03-26 16:10:00|9588.42|9588.42|9565.68|9565.68|9595.29|9595.29|9563.06|9563.06|0
1585239300000|2020-03-26 16:15:00|9566.45|9566.45|9543.46|9543.46|9574.36|9574.36|9536.92|9536.92|0
1585239600000|2020-03-26 16:20:00|9545.86|9545.86|9607.9|9607.9|9615.22|9615.22|9540.12|9540.12|0
1585239900000|2020-03-26 16:25:00|9610.17|9610.17|9647.34|9647.34|9652.74|9652.74|9607.23|9607.23|0
1585296900000|2020-03-27 08:15:00|9428.34|9428.34|9344.88|9344.88|9428.34|9428.34|9325.66|9325.66|0
1585297200000|2020-03-27 08:20:00|9348.56|9348.56|9343.16|9343.16|9349.78|9349.78|9314.36|9314.36|0
1585297500000|2020-03-27 08:25:00|9340.36|9340.36|9359.1|9359.1|9361.73|9361.73|9336.95|9336.95|0
1585297800000|2020-03-27 08:30:00|9354.19|9354.19|9290.67|9290.67|9359.1|9359.1|9289.65|9289.65|0
1585298100000|2020-03-27 08:35:00|9293.51|9293.51|9306.23|9306.23|9313.68|9313.68|9273.65|9273.65|0
1585298400000|2020-03-27 08:40:00|9311.03|9311.03|9303.45|9303.45|9311.61|9311.61|9297.84|9297.84|0
1585298700000|2020-03-27 08:45:00|9302.05|9302.05|9322.31|9322.31|9329.02|9329.02|9299.94|9299.94|0
1585299000000|2020-03-27 08:50:00|9319.26|9319.26|9306.72|9306.72|9321.12|9321.12|9301.92|9301.92|0
1585299300000|2020-03-27 08:55:00|9305.32|9305.32|9292.43|9292.43|9307.93|9307.93|9292.43|9292.43|0
1585299600000|2020-03-27 09:00:00|9297.23|9297.23|9298.1|9298.1|9328.29|9328.29|9290.9|9290.9|0
1585299900000|2020-03-27 09:05:00|9297.42|9297.42|9282.02|9282.02|9297.42|9297.42|9276.66|9276.66|0
1585300200000|2020-03-27 09:10:00|9279.62|9279.62|9239.48|9239.48|9287.48|9287.48|9238.69|9238.69|0
1585300500000|2020-03-27 09:15:00|9238.78|9238.78|9258.21|9258.21|9263.76|9263.76|9238.08|9238.08|0
1585300800000|2020-03-27 09:20:00|9260.61|9260.61|9250.39|9250.39|9261.63|9261.63|9250.18|9250.18|0
1585301100000|2020-03-27 09:25:00|9249.37|9249.37|9267.61|9267.61|9267.61|9267.61|9245.73|9245.73|0
1585301400000|2020-03-27 09:30:00|9270.32|9270.32|9262.4|9262.4|9270.32|9270.32|9260.58|9260.58|0
1585301700000|2020-03-27 09:35:00|9262.74|9262.74|9257.92|9257.92|9264.79|9264.79|9242.43|9242.43|0
1585302000000|2020-03-27 09:40:00|9256.79|9256.79|9270.71|9270.71|9280.75|9280.75|9255.08|9255.08|0
1585302300000|2020-03-27 09:45:00|9271.39|9271.39|9262.14|9262.14|9271.39|9271.39|9257.28|9257.28|0
1585302600000|2020-03-27 09:50:00|9261.11|9261.11|9254.04|9254.04|9271.02|9271.02|9249.24|9249.24|0
1585302900000|2020-03-27 09:55:00|9253.7|9253.7|9226.55|9226.55|9259.21|9259.21|9226.55|9226.55|0
1585303200000|2020-03-27 10:00:00|9224.71|9224.71|9208.22|9208.22|9224.71|9224.71|9208.22|9208.22|0
1585303500000|2020-03-27 10:05:00|9211.27|9211.27|9231.99|9231.99|9235.26|9235.26|9211.27|9211.27|0
1585303800000|2020-03-27 10:10:00|9229.59|9229.59|9213.12|9213.12|9229.59|9229.59|9212.35|9212.35|0
1585304100000|2020-03-27 10:15:00|9218.02|9218.02|9226.48|9226.48|9226.81|9226.81|9209.77|9209.77|0
1585304400000|2020-03-27 10:20:00|9227.09|9227.09|9224.7|9224.7|9228.46|9228.46|9220.56|9220.56|0
1585304700000|2020-03-27 10:25:00|9223.16|9223.16|9225.76|9225.76|9230.08|9230.08|9219.46|9219.46|0
1585305000000|2020-03-27 10:30:00|9216.16|9216.16|9222.13|9222.13|9224.18|9224.18|9216.16|9216.16|0
1585305300000|2020-03-27 10:35:00|9224.93|9224.93|9211.49|9211.49|9227.23|9227.23|9211.49|9211.49|0
1585305600000|2020-03-27 10:40:00|9210.79|9210.79|9219.21|9219.21|9220.57|9220.57|9202.26|9202.26|0
1585305900000|2020-03-27 10:45:00|9220.57|9220.57|9223.65|9223.65|9231.31|9231.31|9215.56|9215.56|0
1585306200000|2020-03-27 10:50:00|9222.88|9222.88|9211.92|9211.92|9224.23|9224.23|9211.92|9211.92|0
1585306500000|2020-03-27 10:55:00|9211.58|9211.58|9192|9192|9211.58|9211.58|9192|9192|0
1585306800000|2020-03-27 11:00:00|9190.77|9190.77|9223.68|9223.68|9223.68|9223.68|9190.77|9190.77|0
1585307100000|2020-03-27 11:05:00|9222.91|9222.91|9225.85|9225.85|9226.39|9226.39|9217.99|9217.99|0
1585307400000|2020-03-27 11:10:00|9225.51|9225.51|9216.63|9216.63|9229.82|9229.82|9215.08|9215.08|0
1585307700000|2020-03-27 11:15:00|9217.31|9217.31|9202.77|9202.77|9217.31|9217.31|9194.82|9194.82|0
1585308000000|2020-03-27 11:20:00|9200.37|9200.37|9186.44|9186.44|9202.96|9202.96|9186.44|9186.44|0
1585308300000|2020-03-27 11:25:00|9188.27|9188.27|9181.35|9181.35|9192.51|9192.51|9176.17|9176.17|0
1585308600000|2020-03-27 11:30:00|9178.51|9178.51|9164.39|9164.39|9178.51|9178.51|9161.17|9161.17|0
1585308900000|2020-03-27 11:35:00|9159.48|9159.48|9158.17|9158.17|9160.71|9160.71|9139.08|9139.08|0
1585309200000|2020-03-27 11:40:00|9158.78|9158.78|9130.74|9130.74|9161.84|9161.84|9122.9|9122.9|0
1585309500000|2020-03-27 11:45:00|9133.14|9133.14|9122.1|9122.1|9142|9142|9122.1|9122.1|0
1585309800000|2020-03-27 11:50:00|9121.78|9121.78|9069.02|9069.02|9122.14|9122.14|9069.02|9069.02|0
1585310100000|2020-03-27 11:55:00|9068.45|9068.45|9079.51|9079.51|9079.51|9079.51|9046.74|9046.74|0
1585310400000|2020-03-27 12:00:00|9084.59|9084.59|9097.75|9097.75|9098.99|9098.99|9076.46|9076.46|0
1585310700000|2020-03-27 12:05:00|9100.15|9100.15|9090.58|9090.58|9106.68|9106.68|9083.38|9083.38|0
1585311000000|2020-03-27 12:10:00|9091.36|9091.36|9080.26|9080.26|9091.36|9091.36|9056.83|9056.83|0
1585311300000|2020-03-27 12:15:00|9079.68|9079.68|9088.16|9088.16|9088.16|9088.16|9069.38|9069.38|0
1585311600000|2020-03-27 12:20:00|9090.56|9090.56|9065|9065|9092.96|9092.96|9064.79|9064.79|0
1585311900000|2020-03-27 12:25:00|9067.4|9067.4|9084.53|9084.53|9084.53|9084.53|9065.7|9065.7|0
1585312200000|2020-03-27 12:30:00|9085.55|9085.55|9075.72|9075.72|9094.64|9094.64|9075.04|9075.04|0
1585312500000|2020-03-27 12:35:00|9077.07|9077.07|9073.18|9073.18|9087.64|9087.64|9069.76|9069.76|0
1585312800000|2020-03-27 12:40:00|9071.49|9071.49|9070.1|9070.1|9082.56|9082.56|9068.7|9068.7|0
1585313100000|2020-03-27 12:45:00|9068.4|9068.4|9037.87|9037.87|9068.4|9068.4|9037.87|9037.87|0
1585313400000|2020-03-27 12:50:00|9036.17|9036.17|9031.62|9031.62|9036.17|9036.17|9017.65|9017.65|0
1585313700000|2020-03-27 12:55:00|9034.02|9034.02|9013.44|9013.44|9037.65|9037.65|9007.94|9007.94|0
1585314000000|2020-03-27 13:00:00|9012.42|9012.42|9004.65|9004.65|9024.39|9024.39|9001.33|9001.33|0
1585314300000|2020-03-27 13:05:00|9002.62|9002.62|9018.75|9018.75|9018.75|9018.75|8995.33|8995.33|0
1585314600000|2020-03-27 13:10:00|9016.38|9016.38|8995.44|8995.44|9030.82|9030.82|8995.44|8995.44|0
1585314900000|2020-03-27 13:15:00|8997.84|8997.84|8998.72|8998.72|9002.18|9002.18|8994.65|8994.65|0
1585315200000|2020-03-27 13:20:00|8996.69|8996.69|8998|8998|9004.09|9004.09|8983.72|8983.72|0
1585315500000|2020-03-27 13:25:00|9000.41|9000.41|9016.41|9016.41|9018.89|9018.89|8998|8998|0
1585315800000|2020-03-27 13:30:00|9009.21|9009.21|9010.92|9010.92|9024.74|9024.74|9005.11|9005.11|0
1585316100000|2020-03-27 13:35:00|9009.91|9009.91|9021.39|9021.39|9032.63|9032.63|9008.49|9008.49|0
1585316400000|2020-03-27 13:40:00|9006.99|9006.99|8997.3|8997.3|9006.99|9006.99|8971.2|8971.2|0
1585316700000|2020-03-27 13:45:00|8995.27|8995.27|8990.62|8990.62|8995.84|8995.84|8974.34|8974.34|0
1585317000000|2020-03-27 13:50:00|8995.17|8995.17|8974.45|8974.45|9017.76|9017.76|8974.45|8974.45|0
1585317300000|2020-03-27 13:55:00|8975.13|8975.13|8972.2|8972.2|8993.59|8993.59|8971.17|8971.17|0
1585317600000|2020-03-27 14:00:00|8969.8|8969.8|8922.79|8922.79|8971.16|8971.16|8922.79|8922.79|0
1585317900000|2020-03-27 14:05:00|8920.39|8920.39|8939.66|8939.66|8944.77|8944.77|8918.98|8918.98|0
1585318200000|2020-03-27 14:10:00|8940.68|8940.68|8954.35|8954.35|8959.72|8959.72|8930.71|8930.71|0
1585318500000|2020-03-27 14:15:00|8951.95|8951.95|8928.06|8928.06|8955.08|8955.08|8922.15|8922.15|0
1585318800000|2020-03-27 14:20:00|8929.81|8929.81|8934.77|8934.77|8948.9|8948.9|8922.08|8922.08|0
1585319100000|2020-03-27 14:25:00|8935.48|8935.48|8935.08|8935.08|8950.08|8950.08|8927.17|8927.17|0
1585319400000|2020-03-27 14:30:00|8937.48|8937.48|8944.41|8944.41|8952.73|8952.73|8937.48|8937.48|0
1585319700000|2020-03-27 14:35:00|8939.98|8939.98|8981.31|8981.31|8984.28|8984.28|8935.89|8935.89|0
1585320000000|2020-03-27 14:40:00|8980.3|8980.3|8962.47|8962.47|8981.52|8981.52|8961.46|8961.46|0
1585320300000|2020-03-27 14:45:00|8961.46|8961.46|8953.78|8953.78|8961.46|8961.46|8926.24|8926.24|0
1585320600000|2020-03-27 14:50:00|8951.95|8951.95|8972.96|8972.96|8981.03|8981.03|8942.34|8942.34|0
1585320900000|2020-03-27 14:55:00|8972.39|8972.39|8941.18|8941.18|8972.39|8972.39|8940.16|8940.16|0
1585321200000|2020-03-27 15:00:00|8942.23|8942.23|8977.3|8977.3|8978.65|8978.65|8942.23|8942.23|0
1585321500000|2020-03-27 15:05:00|8974.9|8974.9|9040.46|9040.46|9040.46|9040.46|8970.2|8970.2|0
1585321800000|2020-03-27 15:10:00|9038.06|9038.06|9038.64|9038.64|9041.18|9041.18|9020.71|9020.71|0
1585322100000|2020-03-27 15:15:00|9041.04|9041.04|9066.47|9066.47|9074.33|9074.33|9039.69|9039.69|0
1585322400000|2020-03-27 15:20:00|9064.07|9064.07|9063.39|9063.39|9066.05|9066.05|9048.36|9048.36|0
1585322700000|2020-03-27 15:25:00|9062.82|9062.82|9060.47|9060.47|9079.47|9079.47|9048|9048|0
1585323000000|2020-03-27 15:30:00|9062.87|9062.87|9055.56|9055.56|9064.56|9064.56|9042.28|9042.28|0
1585323300000|2020-03-27 15:35:00|9056.61|9056.61|9047.52|9047.52|9065.27|9065.27|9036.05|9036.05|0
1585323600000|2020-03-27 15:40:00|9047.17|9047.17|9034.65|9034.65|9055.18|9055.18|9023.96|9023.96|0
1585323900000|2020-03-27 15:45:00|9034.3|9034.3|9017.1|9017.1|9038.27|9038.27|9012|9012|0
1585324200000|2020-03-27 15:50:00|9019.37|9019.37|9033|9033|9038.59|9038.59|9019.37|9019.37|0
1585324500000|2020-03-27 15:55:00|9034.02|9034.02|9026.98|9026.98|9050.76|9050.76|9026.98|9026.98|0
1585324800000|2020-03-27 16:00:00|9023.48|9023.48|9018.98|9018.98|9037.25|9037.25|9018.93|9018.93|0
1585325100000|2020-03-27 16:05:00|9019.66|9019.66|9003.91|9003.91|9034.23|9034.23|9002.86|9002.86|0
1585325400000|2020-03-27 16:10:00|9003.57|9003.57|8990.36|8990.36|9010.13|9010.13|8990.36|8990.36|0
1585325700000|2020-03-27 16:15:00|8990.02|8990.02|9017.65|9017.65|9018.78|9018.78|8981.91|8981.91|0
1585326000000|2020-03-27 16:20:00|9016.68|9016.68|8992.01|8992.01|9017.7|9017.7|8989.77|8989.77|0
1585326300000|2020-03-27 16:25:00|8991.31|8991.31|9010.22|9010.22|9025.92|9025.92|8987.22|8987.22|0
1585552500000|2020-03-30 07:15:00|8838.28|8838.28|8734.43|8734.43|8839.48|8839.48|8734.43|8734.43|0
1585552800000|2020-03-30 07:20:00|8738.16|8738.16|8760.94|8760.94|8778.85|8778.85|8733.36|8733.36|0
1585553100000|2020-03-30 07:25:00|8764|8764|8756.12|8756.12|8768.29|8768.29|8740.79|8740.79|0
1585553400000|2020-03-30 07:30:00|8755.1|8755.1|8685.03|8685.03|8762.33|8762.33|8685.03|8685.03|0
1585553700000|2020-03-30 07:35:00|8683.9|8683.9|8700.78|8700.78|8739.45|8739.45|8674.71|8674.71|0
1585554000000|2020-03-30 07:40:00|8698.75|8698.75|8728.59|8728.59|8729.61|8729.61|8684.86|8684.86|0
1585554300000|2020-03-30 07:45:00|8723.48|8723.48|8734.34|8734.34|8742.37|8742.37|8706.02|8706.02|0
1585554600000|2020-03-30 07:50:00|8730.98|8730.98|8691.17|8691.17|8730.98|8730.98|8691.17|8691.17|0
1585554900000|2020-03-30 07:55:00|8689.33|8689.33|8691.94|8691.94|8691.94|8691.94|8658.71|8658.71|0
1585555200000|2020-03-30 08:00:00|8690.89|8690.89|8749.33|8749.33|8753.76|8753.76|8688.05|8688.05|0
1585555500000|2020-03-30 08:05:00|8745.92|8745.92|8813.41|8813.41|8813.41|8813.41|8741.3|8741.3|0
1585555800000|2020-03-30 08:10:00|8803.81|8803.81|8786.68|8786.68|8809.17|8809.17|8783.58|8783.58|0
1585556100000|2020-03-30 08:15:00|8783.97|8783.97|8763.37|8763.37|8795.51|8795.51|8752.09|8752.09|0
1585556400000|2020-03-30 08:20:00|8761.34|8761.34|8701.05|8701.05|8764.3|8764.3|8701.05|8701.05|0
1585556700000|2020-03-30 08:25:00|8698.98|8698.98|8712.39|8712.39|8723.72|8723.72|8698.73|8698.73|0
1585557000000|2020-03-30 08:30:00|8724.4|8724.4|8740.6|8740.6|8750.6|8750.6|8722.85|8722.85|0
1585557300000|2020-03-30 08:35:00|8742.88|8742.88|8727.85|8727.85|8745.94|8745.94|8696.22|8696.22|0
1585557600000|2020-03-30 08:40:00|8726.63|8726.63|8743.5|8743.5|8743.5|8743.5|8725.42|8725.42|0
1585557900000|2020-03-30 08:45:00|8745.25|8745.25|8739.91|8739.91|8755.65|8755.65|8737.84|8737.84|0
1585558200000|2020-03-30 08:50:00|8735.11|8735.11|8708.13|8708.13|8744.23|8744.23|8700.42|8700.42|0
1585558500000|2020-03-30 08:55:00|8705.73|8705.73|8704.91|8704.91|8717.08|8717.08|8686.61|8686.61|0
1585558800000|2020-03-30 09:00:00|8706.72|8706.72|8717.39|8717.39|8725.85|8725.85|8698.87|8698.87|0
1585559100000|2020-03-30 09:05:00|8719.09|8719.09|8741.66|8741.66|8742.95|8742.95|8719.09|8719.09|0
1585559400000|2020-03-30 09:10:00|8740.3|8740.3|8731.62|8731.62|8741.46|8741.46|8728.96|8728.96|0
1585559700000|2020-03-30 09:15:00|8730.59|8730.59|8750.39|8750.39|8757.16|8757.16|8724.87|8724.87|0
1585560000000|2020-03-30 09:20:00|8748.69|8748.69|8789.19|8789.19|8790.01|8790.01|8746.65|8746.65|0
1585560300000|2020-03-30 09:25:00|8788.05|8788.05|8824.28|8824.28|8824.28|8824.28|8785.25|8785.25|0
1585560600000|2020-03-30 09:30:00|8823.67|8823.67|8830.81|8830.81|8853.77|8853.77|8823.1|8823.1|0
1585560900000|2020-03-30 09:35:00|8828.41|8828.41|8823.13|8823.13|8842.4|8842.4|8823.13|8823.13|0
1585561200000|2020-03-30 09:40:00|8820.07|8820.07|8830.63|8830.63|8834.4|8834.4|8819.5|8819.5|0
1585561500000|2020-03-30 09:45:00|8834.04|8834.04|8806.82|8806.82|8835.42|8835.42|8806.82|8806.82|0
1585561800000|2020-03-30 09:50:00|8806.12|8806.12|8792.83|8792.83|8828.78|8828.78|8787.48|8787.48|0
1585562100000|2020-03-30 09:55:00|8791.6|8791.6|8794.12|8794.12|8801.78|8801.78|8791.6|8791.6|0
1585562400000|2020-03-30 10:00:00|8794.79|8794.79|8781.5|8781.5|8796.15|8796.15|8774.63|8774.63|0
1585562700000|2020-03-30 10:05:00|8783.95|8783.95|8780.66|8780.66|8787.75|8787.75|8777.38|8777.38|0
1585563000000|2020-03-30 10:10:00|8782.07|8782.07|8761.86|8761.86|8783.03|8783.03|8761.86|8761.86|0
1585563300000|2020-03-30 10:15:00|8759.76|8759.76|8760.2|8760.2|8765.07|8765.07|8749.66|8749.66|0
1585563600000|2020-03-30 10:20:00|8762.3|8762.3|8734.99|8734.99|8763.71|8763.71|8734.99|8734.99|0
1585563900000|2020-03-30 10:25:00|8737.27|8737.27|8719.08|8719.08|8737.27|8737.27|8714.57|8714.57|0
1585564200000|2020-03-30 10:30:00|8717.94|8717.94|8714.91|8714.91|8727.55|8727.55|8714.91|8714.91|0
1585564500000|2020-03-30 10:35:00|8715.52|8715.52|8727.39|8727.39|8731.49|8731.49|8715.52|8715.52|0
1585564800000|2020-03-30 10:40:00|8728.44|8728.44|8721.51|8721.51|8732.8|8732.8|8721.51|8721.51|0
1585565100000|2020-03-30 10:45:00|8720.15|8720.15|8685.24|8685.24|8720.15|8720.15|8685.24|8685.24|0
1585565400000|2020-03-30 10:50:00|8684.67|8684.67|8665.44|8665.44|8686.33|8686.33|8665.44|8665.44|0
1585565700000|2020-03-30 10:55:00|8665.1|8665.1|8660.75|8660.75|8665.78|8665.78|8652.82|8652.82|0
1585566000000|2020-03-30 11:00:00|8657.59|8657.59|8687.23|8687.23|8692.03|8692.03|8655.07|8655.07|0
1585566300000|2020-03-30 11:05:00|8684.86|8684.86|8674.78|8674.78|8695.14|8695.14|8664.2|8664.2|0
1585566600000|2020-03-30 11:10:00|8677.59|8677.59|8676.72|8676.72|8686.2|8686.2|8676.02|8676.02|0
1585566900000|2020-03-30 11:15:00|8677.29|8677.29|8685.4|8685.4|8689.83|8689.83|8677.29|8677.29|0
1585567200000|2020-03-30 11:20:00|8687.15|8687.15|8696.59|8696.59|8696.59|8696.59|8683.36|8683.36|0
1585567500000|2020-03-30 11:25:00|8694.75|8694.75|8665.66|8665.66|8694.75|8694.75|8665.66|8665.66|0
1585567800000|2020-03-30 11:30:00|8663.26|8663.26|8656.48|8656.48|8663.26|8663.26|8654.83|8654.83|0
1585568100000|2020-03-30 11:35:00|8661.28|8661.28|8672.78|8672.78|8677.62|8677.62|8661.28|8661.28|0
1585568400000|2020-03-30 11:40:00|8671.09|8671.09|8664.89|8664.89|8671.09|8671.09|8653.42|8653.42|0
1585568700000|2020-03-30 11:45:00|8669.69|8669.69|8679.29|8679.29|8679.87|8679.87|8665.63|8665.63|0
1585569000000|2020-03-30 11:50:00|8679.97|8679.97|8699.9|8699.9|8703.05|8703.05|8679.97|8679.97|0
1585569300000|2020-03-30 11:55:00|8699.22|8699.22|8699.63|8699.63|8709.32|8709.32|8697.23|8697.23|0
1585569600000|2020-03-30 12:00:00|8698.61|8698.61|8695.33|8695.33|8699.63|8699.63|8683.45|8683.45|0
1585569900000|2020-03-30 12:05:00|8696.38|8696.38|8720.53|8720.53|8727.43|8727.43|8696.38|8696.38|0
1585570200000|2020-03-30 12:10:00|8720.87|8720.87|8741.55|8741.55|8742.25|8742.25|8719.24|8719.24|0
1585570500000|2020-03-30 12:15:00|8739.28|8739.28|8785.43|8785.43|8785.43|8785.43|8739.28|8739.28|0
1585570800000|2020-03-30 12:20:00|8786.56|8786.56|8835.3|8835.3|8836.52|8836.52|8783.6|8783.6|0
1585571100000|2020-03-30 12:25:00|8830.5|8830.5|8847.02|8847.02|8851.15|8851.15|8818.31|8818.31|0
1585571400000|2020-03-30 12:30:00|8844.18|8844.18|8856.07|8856.07|8863.85|8863.85|8839.93|8839.93|0
1585571700000|2020-03-30 12:35:00|8855.06|8855.06|8861.31|8861.31|8869.85|8869.85|8853.37|8853.37|0
1585572000000|2020-03-30 12:40:00|8862.45|8862.45|8872.2|8872.2|8872.2|8872.2|8851.48|8851.48|0
1585572300000|2020-03-30 12:45:00|8874.6|8874.6|8853.34|8853.34|8875.32|8875.32|8850.94|8850.94|0
1585572600000|2020-03-30 12:50:00|8850.5|8850.5|8825.92|8825.92|8850.5|8850.5|8811.45|8811.45|0
1585572900000|2020-03-30 12:55:00|8827.62|8827.62|8807.62|8807.62|8838.33|8838.33|8807.62|8807.62|0
1585573200000|2020-03-30 13:00:00|8805.22|8805.22|8791.5|8791.5|8814.52|8814.52|8791.5|8791.5|0
1585573500000|2020-03-30 13:05:00|8790.1|8790.1|8804.11|8804.11|8807.23|8807.23|8784.33|8784.33|0
1585573800000|2020-03-30 13:10:00|8803.5|8803.5|8821.04|8821.04|8821.04|8821.04|8802.28|8802.28|0
1585574100000|2020-03-30 13:15:00|8825.84|8825.84|8823.8|8823.8|8832.59|8832.59|8818.87|8818.87|0
1585574400000|2020-03-30 13:20:00|8820.35|8820.35|8847.95|8847.95|8848.12|8848.12|8819.34|8819.34|0
1585574700000|2020-03-30 13:25:00|8848.63|8848.63|8865.31|8865.31|8865.31|8865.31|8841.92|8841.92|0
1585575000000|2020-03-30 13:30:00|8860.51|8860.51|8875.38|8875.38|8892.11|8892.11|8857.78|8857.78|0
1585575300000|2020-03-30 13:35:00|8876.61|8876.61|8847.21|8847.21|8876.61|8876.61|8844.47|8844.47|0
1585575600000|2020-03-30 13:40:00|8846.16|8846.16|8856.92|8856.92|8862.9|8862.9|8843.68|8843.68|0
1585575900000|2020-03-30 13:45:00|8857.53|8857.53|8866.76|8866.76|8868.73|8868.73|8848.2|8848.2|0
1585576200000|2020-03-30 13:50:00|8869.16|8869.16|8850.95|8850.95|8878.61|8878.61|8850.95|8850.95|0
1585576500000|2020-03-30 13:55:00|8855.75|8855.75|8865.64|8865.64|8866.87|8866.87|8855.75|8855.75|0
1585576800000|2020-03-30 14:00:00|8865.3|8865.3|8868.04|8868.04|8868.04|8868.04|8835.03|8835.03|0
1585577100000|2020-03-30 14:05:00|8868.39|8868.39|8860.18|8860.18|8881.4|8881.4|8857.4|8857.4|0
1585577400000|2020-03-30 14:10:00|8855.38|8855.38|8883.36|8883.36|8884.04|8884.04|8840.11|8840.11|0
1585577700000|2020-03-30 14:15:00|8882.79|8882.79|8895.89|8895.89|8895.89|8895.89|8874.76|8874.76|0
1585578000000|2020-03-30 14:20:00|8897.7|8897.7|8911.19|8911.19|8922.49|8922.49|8894.67|8894.67|0
1585578300000|2020-03-30 14:25:00|8910.62|8910.62|8910.64|8910.64|8923.04|8923.04|8906.82|8906.82|0
1585578600000|2020-03-30 14:30:00|8911.69|8911.69|8927.59|8927.59|8932.81|8932.81|8910.54|8910.54|0
1585578900000|2020-03-30 14:35:00|8927.94|8927.94|8941.69|8941.69|8948.92|8948.92|8927.94|8927.94|0
1585579200000|2020-03-30 14:40:00|8944.09|8944.09|8945.91|8945.91|8955.79|8955.79|8940.74|8940.74|0
1585579500000|2020-03-30 14:45:00|8941.11|8941.11|8954.99|8954.99|8956.64|8956.64|8930.4|8930.4|0
1585579800000|2020-03-30 14:50:00|8955.18|8955.18|8964.27|8964.27|8964.27|8964.27|8951.82|8951.82|0
1585580100000|2020-03-30 14:55:00|8961.86|8961.86|8963.05|8963.05|8965.95|8965.95|8950.34|8950.34|0
1585580400000|2020-03-30 15:00:00|8962.03|8962.03|8984.17|8984.17|9001.41|9001.41|8957.02|8957.02|0
1585580700000|2020-03-30 15:05:00|8984.85|8984.85|9012.94|9012.94|9015.22|9015.22|8978.37|8978.37|0
1585581000000|2020-03-30 15:10:00|9013.28|9013.28|9025.66|9025.66|9025.66|9025.66|9000.82|9000.82|0
1585581300000|2020-03-30 15:15:00|9026.71|9026.71|9068.84|9068.84|9071.24|9071.24|9025.32|9025.32|0
1585581600000|2020-03-30 15:20:00|9069.18|9069.18|9117.72|9117.72|9117.72|9117.72|9065.75|9065.75|0
1585581900000|2020-03-30 15:25:00|9118.29|9118.29|9108.36|9108.36|9129.48|9129.48|9084.43|9084.43|0
1585638900000|2020-03-31 07:15:00|9197.79|9197.79|9211.99|9211.99|9266.64|9266.64|9166.09|9166.09|0
1585639200000|2020-03-31 07:20:00|9204.2|9204.2|9260.69|9260.69|9260.69|9260.69|9204.2|9204.2|0
1585639500000|2020-03-31 07:25:00|9255.61|9255.61|9264.73|9264.73|9264.73|9264.73|9225.64|9225.64|0
1585639800000|2020-03-31 07:30:00|9267.18|9267.18|9306.85|9306.85|9322.16|9322.16|9253.19|9253.19|0
1585640100000|2020-03-31 07:35:00|9305.15|9305.15|9286.41|9286.41|9305.15|9305.15|9272.44|9272.44|0
1585640400000|2020-03-31 07:40:00|9284.7|9284.7|9295.03|9295.03|9301.76|9301.76|9273.05|9273.05|0
1585640700000|2020-03-31 07:45:00|9299.77|9299.77|9304.28|9304.28|9324.82|9324.82|9292.09|9292.09|0
1585641000000|2020-03-31 07:50:00|9305.44|9305.44|9266.88|9266.88|9305.44|9305.44|9261.08|9261.08|0
1585641300000|2020-03-31 07:55:00|9267.65|9267.65|9250.3|9250.3|9268.85|9268.85|9236.48|9236.48|0
1585641600000|2020-03-31 08:00:00|9252.75|9252.75|9289.09|9289.09|9290.09|9290.09|9252.75|9252.75|0
1585641900000|2020-03-31 08:05:00|9284.29|9284.29|9294.39|9294.39|9303.66|9303.66|9274.97|9274.97|0
1585642200000|2020-03-31 08:10:00|9292.7|9292.7|9277.47|9277.47|9292.7|9292.7|9274.52|9274.52|0
1585642500000|2020-03-31 08:15:00|9274.63|9274.63|9246.04|9246.04|9281.4|9281.4|9246.04|9246.04|0
1585642800000|2020-03-31 08:20:00|9244.01|9244.01|9251.55|9251.55|9252.36|9252.36|9242.23|9242.23|0
1585643100000|2020-03-31 08:25:00|9254.39|9254.39|9251.19|9251.19|9259.64|9259.64|9244.38|9244.38|0
1585643400000|2020-03-31 08:30:00|9243.99|9243.99|9239.77|9239.77|9257.02|9257.02|9239.77|9239.77|0
1585643700000|2020-03-31 08:35:00|9232.57|9232.57|9228.17|9228.17|9241.06|9241.06|9228.11|9228.11|0
1585644000000|2020-03-31 08:40:00|9230.57|9230.57|9225.46|9225.46|9236.09|9236.09|9222.63|9222.63|0
1585644300000|2020-03-31 08:45:00|9222.72|9222.72|9219.58|9219.58|9236.51|9236.51|9209.76|9209.76|0
1585644600000|2020-03-31 08:50:00|9222.42|9222.42|9227.67|9227.67|9239.37|9239.37|9215.65|9215.65|0
1585644900000|2020-03-31 08:55:00|9230.07|9230.07|9231.24|9231.24|9238.88|9238.88|9222.99|9222.99|0
1585645200000|2020-03-31 09:00:00|9232.29|9232.29|9226.59|9226.59|9240.94|9240.94|9224.57|9224.57|0
1585645500000|2020-03-31 09:05:00|9224.9|9224.9|9228.82|9228.82|9228.82|9228.82|9216.24|9216.24|0
1585645800000|2020-03-31 09:10:00|9227.47|9227.47|9264.9|9264.9|9272.02|9272.02|9219.22|9219.22|0
1585646100000|2020-03-31 09:15:00|9267.3|9267.3|9281.92|9281.92|9290.02|9290.02|9267.3|9267.3|0
1585646400000|2020-03-31 09:20:00|9284.37|9284.37|9278.46|9278.46|9285.07|9285.07|9269.91|9269.91|0
1585646700000|2020-03-31 09:25:00|9271.26|9271.26|9262.52|9262.52|9271.26|9271.26|9246|9246|0
1585647000000|2020-03-31 09:30:00|9263.13|9263.13|9270.08|9270.08|9274.17|9274.17|9255.93|9255.93|0
1585647300000|2020-03-31 09:35:00|9274.88|9274.88|9290.74|9290.74|9295.54|9295.54|9270.1|9270.1|0
1585647600000|2020-03-31 09:40:00|9291.97|9291.97|9289.72|9289.72|9295.55|9295.55|9286.95|9286.95|0
1585647900000|2020-03-31 09:45:00|9292.12|9292.12|9287.88|9287.88|9296.86|9296.86|9287.88|9287.88|0
1585648200000|2020-03-31 09:50:00|9289.24|9289.24|9285.82|9285.82|9300.72|9300.72|9282.71|9282.71|0
1585648500000|2020-03-31 09:55:00|9278.62|9278.62|9279.69|9279.69|9286.61|9286.61|9273.26|9273.26|0
1585648800000|2020-03-31 10:00:00|9277.29|9277.29|9241.48|9241.48|9277.29|9277.29|9241.13|9241.13|0
1585649100000|2020-03-31 10:05:00|9240.92|9240.92|9240.59|9240.59|9240.92|9240.92|9225.14|9225.14|0
1585649400000|2020-03-31 10:10:00|9241.64|9241.64|9241.86|9241.86|9242.91|9242.91|9225.27|9225.27|0
1585649700000|2020-03-31 10:15:00|9243.22|9243.22|9238.9|9238.9|9245.25|9245.25|9231.7|9231.7|0
1585650000000|2020-03-31 10:20:00|9237.14|9237.14|9232.48|9232.48|9237.14|9237.14|9213.15|9213.15|0
1585650300000|2020-03-31 10:25:00|9231.12|9231.12|9235.06|9235.06|9237.78|9237.78|9220.4|9220.4|0
1585650600000|2020-03-31 10:30:00|9232.53|9232.53|9211.54|9211.54|9232.53|9232.53|9211.54|9211.54|0
1585650900000|2020-03-31 10:35:00|9212.22|9212.22|9204.43|9204.43|9212.22|9212.22|9190.19|9190.19|0
1585651200000|2020-03-31 10:40:00|9205.66|9205.66|9212.33|9212.33|9212.33|9212.33|9196.65|9196.65|0
1585651500000|2020-03-31 10:45:00|9213.01|9213.01|9201.21|9201.21|9215.7|9215.7|9199.68|9199.68|0
1585651800000|2020-03-31 10:50:00|9201.88|9201.88|9197.96|9197.96|9207.29|9207.29|9193.58|9193.58|0
1585652100000|2020-03-31 10:55:00|9197.44|9197.44|9182.4|9182.4|9197.44|9197.44|9178.67|9178.67|0
1585652400000|2020-03-31 11:00:00|9176.3|9176.3|9187.31|9187.31|9194.35|9194.35|9176.3|9176.3|0
1585652700000|2020-03-31 11:05:00|9186.18|9186.18|9183.02|9183.02|9196.56|9196.56|9183.02|9183.02|0
1585653000000|2020-03-31 11:10:00|9185.12|9185.12|9183.09|9183.09|9189.59|9189.59|9178.27|9178.27|0
1585653300000|2020-03-31 11:15:00|9181.95|9181.95|9186.09|9186.09|9187.88|9187.88|9175.03|9175.03|0
1585653600000|2020-03-31 11:20:00|9187.79|9187.79|9184.36|9184.36|9196.47|9196.47|9158.52|9158.52|0
1585653900000|2020-03-31 11:25:00|9183.01|9183.01|9184.21|9184.21|9184.21|9184.21|9176.52|9176.52|0
1585654200000|2020-03-31 11:30:00|9183.51|9183.51|9188.51|9188.51|9195.51|9195.51|9183.51|9183.51|0
1585654500000|2020-03-31 11:35:00|9191.56|9191.56|9196.04|9196.04|9200.49|9200.49|9188.35|9188.35|0
1585654800000|2020-03-31 11:40:00|9195.34|9195.34|9168.69|9168.69|9205.53|9205.53|9168.69|9168.69|0
1585655100000|2020-03-31 11:45:00|9165.85|9165.85|9160.2|9160.2|9165.85|9165.85|9157.95|9157.95|0
1585655400000|2020-03-31 11:50:00|9162.6|9162.6|9155.82|9155.82|9163.73|9163.73|9155.82|9155.82|0
1585655700000|2020-03-31 11:55:00|9154.77|9154.77|9173.75|9173.75|9176.85|9176.85|9154.77|9154.77|0
1585656000000|2020-03-31 12:00:00|9171.04|9171.04|9157.58|9157.58|9176.46|9176.46|9156.53|9156.53|0
1585656300000|2020-03-31 12:05:00|9156.88|9156.88|9113.82|9113.82|9156.88|9156.88|9110.18|9110.18|0
1585656600000|2020-03-31 12:10:00|9113.14|9113.14|9110.07|9110.07|9120.66|9120.66|9110.07|9110.07|0
1585656900000|2020-03-31 12:15:00|9110.75|9110.75|9122.34|9122.34|9126.97|9126.97|9103.25|9103.25|0
1585657200000|2020-03-31 12:20:00|9123.48|9123.48|9121.22|9121.22|9123.48|9123.48|9117.26|9117.26|0
1585657500000|2020-03-31 12:25:00|9126.02|9126.02|9136.35|9136.35|9166.14|9166.14|9124.31|9124.31|0
1585657800000|2020-03-31 12:30:00|9137.37|9137.37|9163.05|9163.05|9174.14|9174.14|9137.37|9137.37|0
1585658100000|2020-03-31 12:35:00|9164.75|9164.75|9171.93|9171.93|9173.74|9173.74|9163.22|9163.22|0
1585658400000|2020-03-31 12:40:00|9172.71|9172.71|9189.94|9189.94|9189.94|9189.94|9168.59|9168.59|0
1585658700000|2020-03-31 12:45:00|9190.62|9190.62|9191.35|9191.35|9197.67|9197.67|9181.63|9181.63|0
1585659000000|2020-03-31 12:50:00|9189.59|9189.59|9177.59|9177.59|9195.6|9195.6|9177.59|9177.59|0
1585659300000|2020-03-31 12:55:00|9175.19|9175.19|9175.33|9175.33|9191.46|9191.46|9165.59|9165.59|0
1585659600000|2020-03-31 13:00:00|9173.93|9173.93|9157.63|9157.63|9173.93|9173.93|9148.64|9148.64|0
1585659900000|2020-03-31 13:05:00|9156.22|9156.22|9165.59|9165.59|9170.07|9170.07|9155.09|9155.09|0
1585660200000|2020-03-31 13:10:00|9166.27|9166.27|9158.3|9158.3|9184.09|9184.09|9157.69|9157.69|0
1585660500000|2020-03-31 13:15:00|9161.81|9161.81|9174.24|9174.24|9174.24|9174.24|9158.95|9158.95|0
1585660800000|2020-03-31 13:20:00|9176.64|9176.64|9169.28|9169.28|9194.53|9194.53|9169.28|9169.28|0
1585661100000|2020-03-31 13:25:00|9170.32|9170.32|9175.75|9175.75|9177.53|9177.53|9160.97|9160.97|0
1585661400000|2020-03-31 13:30:00|9176.1|9176.1|9216.23|9216.23|9216.23|9216.23|9175.34|9175.34|0
1585661700000|2020-03-31 13:35:00|9216.58|9216.58|9198.31|9198.31|9222.68|9222.68|9195.17|9195.17|0
1585662000000|2020-03-31 13:40:00|9200.72|9200.72|9204.54|9204.54|9213.17|9213.17|9200.32|9200.32|0
1585662300000|2020-03-31 13:45:00|9204.2|9204.2|9154.93|9154.93|9204.54|9204.54|9153.36|9153.36|0
1585662600000|2020-03-31 13:50:00|9156.07|9156.07|9148.91|9148.91|9168.62|9168.62|9136.55|9136.55|0
1585662900000|2020-03-31 13:55:00|9149.48|9149.48|9108.96|9108.96|9153.84|9153.84|9108.96|9108.96|0
1585663200000|2020-03-31 14:00:00|9113.76|9113.76|9131.58|9131.58|9136.1|9136.1|9113.76|9113.76|0
1585663500000|2020-03-31 14:05:00|9131.02|9131.02|9139.38|9139.38|9145.97|9145.97|9131.02|9131.02|0
1585663800000|2020-03-31 14:10:00|9141.78|9141.78|9185.65|9185.65|9185.65|9185.65|9141.78|9141.78|0
1585664100000|2020-03-31 14:15:00|9183.25|9183.25|9199.35|9199.35|9202.13|9202.13|9183.25|9183.25|0
1585664400000|2020-03-31 14:20:00|9201.75|9201.75|9214.14|9214.14|9222.52|9222.52|9199.6|9199.6|0
1585664700000|2020-03-31 14:25:00|9214.71|9214.71|9194.34|9194.34|9215.85|9215.85|9194.34|9194.34|0
1585665000000|2020-03-31 14:30:00|9194.91|9194.91|9207.63|9207.63|9207.63|9207.63|9194.91|9194.91|0
1585665300000|2020-03-31 14:35:00|9206.08|9206.08|9227.35|9227.35|9236.05|9236.05|9202.7|9202.7|0
1585665600000|2020-03-31 14:40:00|9226.58|9226.58|9236.2|9236.2|9244.61|9244.61|9226.58|9226.58|0
1585665900000|2020-03-31 14:45:00|9238.6|9238.6|9227.12|9227.12|9242.22|9242.22|9227.12|9227.12|0
1585666200000|2020-03-31 14:50:00|9224.71|9224.71|9217.1|9217.1|9230.34|9230.34|9213.8|9213.8|0
1585666500000|2020-03-31 14:55:00|9211.97|9211.97|9205.87|9205.87|9215.51|9215.51|9198.32|9198.32|0
1585666800000|2020-03-31 15:00:00|9201.07|9201.07|9195.12|9195.12|9206.5|9206.5|9192.14|9192.14|0
1585667100000|2020-03-31 15:05:00|9195.8|9195.8|9203.4|9203.4|9215.35|9215.35|9195.8|9195.8|0
1585667400000|2020-03-31 15:10:00|9204.54|9204.54|9205.12|9205.12|9212.24|9212.24|9197.45|9197.45|0
1585667700000|2020-03-31 15:15:00|9206.25|9206.25|9205.18|9205.18|9207.5|9207.5|9191.24|9191.24|0
1585668000000|2020-03-31 15:20:00|9205.88|9205.88|9189.33|9189.33|9216.34|9216.34|9183.38|9183.38|0
1585668300000|2020-03-31 15:25:00|9185.88|9185.88|9255.13|9255.13|9263.71|9263.71|9172.74|9172.74|0
1585725300000|2020-04-01 07:15:00|9043.59|9043.59|8965.49|8965.49|9048.13|9048.13|8949.36|8949.36|0
1585725600000|2020-04-01 07:20:00|8962.08|8962.08|8922.14|8922.14|8962.08|8962.08|8915.18|8915.18|0
1585725900000|2020-04-01 07:25:00|8918.3|8918.3|8884.03|8884.03|8930.78|8930.78|8881.41|8881.41|0
1585726200000|2020-04-01 07:30:00|8885.17|8885.17|8915.24|8915.24|8940.4|8940.4|8885.17|8885.17|0
1585726500000|2020-04-01 07:35:00|8921.02|8921.02|8947.68|8947.68|8969.3|8969.3|8916.78|8916.78|0
1585726800000|2020-04-01 07:40:00|8953.36|8953.36|8953.32|8953.32|8987.9|8987.9|8934.02|8934.02|0
1585727100000|2020-04-01 07:45:00|8946.6|8946.6|8935.71|8935.71|8946.6|8946.6|8920.18|8920.18|0
1585727400000|2020-04-01 07:50:00|8934.57|8934.57|8974.57|8974.57|8978.34|8978.34|8930.96|8930.96|0
1585727700000|2020-04-01 07:55:00|8972.3|8972.3|8954.68|8954.68|8980.19|8980.19|8939.74|8939.74|0
1585728000000|2020-04-01 08:00:00|8956.43|8956.43|8957.75|8957.75|8977.79|8977.79|8951.13|8951.13|0
1585728300000|2020-04-01 08:05:00|8955.83|8955.83|8947.75|8947.75|8957.46|8957.46|8933.55|8933.55|0
1585728600000|2020-04-01 08:10:00|8951.16|8951.16|8978.5|8978.5|8978.5|8978.5|8949.13|8949.13|0
1585728900000|2020-04-01 08:15:00|8979.51|8979.51|8973.11|8973.11|8979.51|8979.51|8959.34|8959.34|0
1585729200000|2020-04-01 08:20:00|8972.24|8972.24|8970.76|8970.76|8977.72|8977.72|8963.17|8963.17|0
1585729500000|2020-04-01 08:25:00|8972.12|8972.12|8970.6|8970.6|8994.25|8994.25|8970.28|8970.28|0
1585729800000|2020-04-01 08:30:00|8972.52|8972.52|8961.33|8961.33|8972.52|8972.52|8952.68|8952.68|0
1585730100000|2020-04-01 08:35:00|8963.08|8963.08|8914.14|8914.14|8964.83|8964.83|8914.14|8914.14|0
1585730400000|2020-04-01 08:40:00|8913.8|8913.8|8913.63|8913.63|8918.27|8918.27|8908.12|8908.12|0
1585730700000|2020-04-01 08:45:00|8914.86|8914.86|8928.93|8928.93|8929.81|8929.81|8913.84|8913.84|0
1585731000000|2020-04-01 08:50:00|8927.18|8927.18|8922.88|8922.88|8927.18|8927.18|8913.13|8913.13|0
1585731300000|2020-04-01 08:55:00|8913.28|8913.28|8929.77|8929.77|8932.46|8932.46|8913.28|8913.28|0
1585731600000|2020-04-01 09:00:00|8930.65|8930.65|8936.68|8936.68|8936.68|8936.68|8919.16|8919.16|0
1585731900000|2020-04-01 09:05:00|8935.72|8935.72|8934.53|8934.53|8952.71|8952.71|8929.73|8929.73|0
1585732200000|2020-04-01 09:10:00|8929.73|8929.73|8935.86|8935.86|8950.44|8950.44|8929.73|8929.73|0
1585732500000|2020-04-01 09:15:00|8937.62|8937.62|8894.54|8894.54|8937.62|8937.62|8894.54|8894.54|0
1585732800000|2020-04-01 09:20:00|8893.4|8893.4|8894.85|8894.85|8896.54|8896.54|8875.31|8875.31|0
1585733100000|2020-04-01 09:25:00|8893.97|8893.97|8881.13|8881.13|8893.97|8893.97|8875.87|8875.87|0
1585733400000|2020-04-01 09:30:00|8882.27|8882.27|8894.82|8894.82|8895.9|8895.9|8882.27|8882.27|0
1585733700000|2020-04-01 09:35:00|8899.19|8899.19|8893.21|8893.21|8899.19|8899.19|8888.49|8888.49|0
1585734000000|2020-04-01 09:40:00|8894.09|8894.09|8912.08|8912.08|8912.08|8912.08|8889.49|8889.49|0
1585734300000|2020-04-01 09:45:00|8910.85|8910.85|8932.41|8932.41|8932.41|8932.41|8910.85|8910.85|0
1585734600000|2020-04-01 09:50:00|8931.06|8931.06|8961.23|8961.23|8961.91|8961.91|8918.48|8918.48|0
1585734900000|2020-04-01 09:55:00|8960.1|8960.1|8953.85|8953.85|8960.1|8960.1|8953.85|8953.85|0
1585735200000|2020-04-01 10:00:00|8958.65|8958.65|8991.27|8991.27|8993.11|8993.11|8958.65|8958.65|0
1585735500000|2020-04-01 10:05:00|8992.15|8992.15|8987.78|8987.78|9008.68|9008.68|8986.7|8986.7|0
1585735800000|2020-04-01 10:10:00|8987.16|8987.16|8972.51|8972.51|8987.16|8987.16|8971.29|8971.29|0
1585736100000|2020-04-01 10:15:00|8970.24|8970.24|8975.69|8975.69|8975.89|8975.89|8932.62|8932.62|0
1585736400000|2020-04-01 10:20:00|8976.56|8976.56|8925.93|8925.93|8976.9|8976.9|8925.54|8925.54|0
1585736700000|2020-04-01 10:25:00|8923.05|8923.05|8906.66|8906.66|8924.07|8924.07|8906.66|8906.66|0
1585737000000|2020-04-01 10:30:00|8907.34|8907.34|8914.35|8914.35|8927.97|8927.97|8907.34|8907.34|0
1585737300000|2020-04-01 10:35:00|8915.03|8915.03|8912.72|8912.72|8918.54|8918.54|8906.17|8906.17|0
1585737600000|2020-04-01 10:40:00|8908.88|8908.88|8877.98|8877.98|8908.88|8908.88|8877.98|8877.98|0
1585737900000|2020-04-01 10:45:00|8878.59|8878.59|8896.84|8896.84|8899.85|8899.85|8877.24|8877.24|0
1585738200000|2020-04-01 10:50:00|8896.51|8896.51|8892.44|8892.44|8896.51|8896.51|8882.84|8882.84|0
1585738500000|2020-04-01 10:55:00|8892.77|8892.77|8936.77|8936.77|8936.77|8936.77|8890.51|8890.51|0
1585738800000|2020-04-01 11:00:00|8942.45|8942.45|8939.35|8939.35|8955.01|8955.01|8921.08|8921.08|0
1585739100000|2020-04-01 11:05:00|8940.31|8940.31|8934.87|8934.87|8948.89|8948.89|8934.49|8934.49|0
1585739400000|2020-04-01 11:10:00|8933.86|8933.86|8945.83|8945.83|8945.83|8945.83|8924.75|8924.75|0
1585739700000|2020-04-01 11:15:00|8944.28|8944.28|8958.61|8958.61|8961.66|8961.66|8944.28|8944.28|0
1585740000000|2020-04-01 11:20:00|8959.57|8959.57|8951.93|8951.93|8959.57|8959.57|8945.2|8945.2|0
1585740300000|2020-04-01 11:25:00|8949.35|8949.35|8961.44|8961.44|8963.08|8963.08|8945.15|8945.15|0
1585740600000|2020-04-01 11:30:00|8961.11|8961.11|8973.86|8973.86|8978.31|8978.31|8957.03|8957.03|0
1585740900000|2020-04-01 11:35:00|8975.89|8975.89|8992.58|8992.58|8997.47|8997.47|8973.66|8973.66|0
1585741200000|2020-04-01 11:40:00|8991.45|8991.45|8993.21|8993.21|9003.03|9003.03|8984.17|8984.17|0
1585741500000|2020-04-01 11:45:00|8992.34|8992.34|8966.56|8966.56|8992.34|8992.34|8964.29|8964.29|0
1585741800000|2020-04-01 11:50:00|8959.84|8959.84|8940.87|8940.87|8960.88|8960.88|8940.87|8940.87|0
1585742100000|2020-04-01 11:55:00|8937.03|8937.03|8934.97|8934.97|8943.61|8943.61|8929.06|8929.06|0
1585742400000|2020-04-01 12:00:00|8936.81|8936.81|8921.06|8921.06|8942.45|8942.45|8921.06|8921.06|0
1585742700000|2020-04-01 12:05:00|8915.3|8915.3|8900.66|8900.66|8918.18|8918.18|8899.67|8899.67|0
1585743000000|2020-04-01 12:10:00|8901.54|8901.54|8879.59|8879.59|8904.6|8904.6|8879.59|8879.59|0
1585743300000|2020-04-01 12:15:00|8880.73|8880.73|8901.65|8901.65|8906.68|8906.68|8880.73|8880.73|0
1585743600000|2020-04-01 12:20:00|8902.52|8902.52|8902.2|8902.2|8924.53|8924.53|8902.2|8902.2|0
1585743900000|2020-04-01 12:25:00|8902.81|8902.81|8903.67|8903.67|8906.25|8906.25|8900.91|8900.91|0
1585744200000|2020-04-01 12:30:00|8886.39|8886.39|8910.77|8910.77|8910.77|8910.77|8882.07|8882.07|0
1585744500000|2020-04-01 12:35:00|8911.44|8911.44|8890.04|8890.04|8913.14|8913.14|8890.04|8890.04|0
1585744800000|2020-04-01 12:40:00|8891.88|8891.88|8901.33|8901.33|8913.79|8913.79|8891.88|8891.88|0
1585745100000|2020-04-01 12:45:00|8902.69|8902.69|8901.11|8901.11|8914.84|8914.84|8901.11|8901.11|0
1585745400000|2020-04-01 12:50:00|8905.91|8905.91|8922.61|8922.61|8924.5|8924.5|8902.54|8902.54|0
1585745700000|2020-04-01 12:55:00|8923.57|8923.57|8915.59|8915.59|8925.74|8925.74|8905.59|8905.59|0
1585746000000|2020-04-01 13:00:00|8914.98|8914.98|8905.08|8905.08|8914.98|8914.98|8887.58|8887.58|0
1585746300000|2020-04-01 13:05:00|8895.48|8895.48|8916.16|8916.16|8916.16|8916.16|8895.48|8895.48|0
1585746600000|2020-04-01 13:10:00|8917.03|8917.03|8924.24|8924.24|8927.62|8927.62|8907.51|8907.51|0
1585746900000|2020-04-01 13:15:00|8925.12|8925.12|8930.65|8930.65|8935.62|8935.62|8918.33|8918.33|0
1585747200000|2020-04-01 13:20:00|8932.4|8932.4|8927.32|8927.32|8938.34|8938.34|8921.12|8921.12|0
1585747500000|2020-04-01 13:25:00|8926.36|8926.36|8937.15|8937.15|8937.76|8937.76|8917.41|8917.41|0
1585747800000|2020-04-01 13:30:00|8938.11|8938.11|8956.56|8956.56|8956.56|8956.56|8918.4|8918.4|0
1585748100000|2020-04-01 13:35:00|8959.27|8959.27|8992.46|8992.46|9009.66|9009.66|8950.98|8950.98|0
1585748400000|2020-04-01 13:40:00|8997.26|8997.26|9039.64|9039.64|9054.77|9054.77|8988.88|8988.88|0
1585748700000|2020-04-01 13:45:00|9039.03|9039.03|9040.35|9040.35|9053.91|9053.91|9023.58|9023.58|0
1585749000000|2020-04-01 13:50:00|9039.73|9039.73|9041.14|9041.14|9061.89|9061.89|9033.21|9033.21|0
1585749300000|2020-04-01 13:55:00|9039.08|9039.08|9023.73|9023.73|9040.77|9040.77|9014.49|9014.49|0
1585749600000|2020-04-01 14:00:00|9027.57|9027.57|8985.4|8985.4|9040.81|9040.81|8983.31|8983.31|0
1585749900000|2020-04-01 14:05:00|8984.53|8984.53|8999.63|8999.63|9002.2|9002.2|8981.95|8981.95|0
1585750200000|2020-04-01 14:10:00|9002.51|9002.51|8978.69|8978.69|9003.64|9003.64|8969.65|8969.65|0
1585750500000|2020-04-01 14:15:00|8979.83|8979.83|8997.21|8997.21|9005.94|9005.94|8979.83|8979.83|0
1585750800000|2020-04-01 14:20:00|8989.53|8989.53|9004.8|9004.8|9017.03|9017.03|8989.53|8989.53|0
1585751100000|2020-04-01 14:25:00|9002.88|9002.88|9007.31|9007.31|9021.28|9021.28|9002.51|9002.51|0
1585751400000|2020-04-01 14:30:00|9009.23|9009.23|9035.92|9035.92|9035.92|9035.92|9007.2|9007.2|0
1585751700000|2020-04-01 14:35:00|9038.63|9038.63|9025.58|9025.58|9053.42|9053.42|9024.44|9024.44|0
1585752000000|2020-04-01 14:40:00|9024.44|9024.44|9021.6|9021.6|9026.62|9026.62|9011.14|9011.14|0
1585752300000|2020-04-01 14:45:00|9020.24|9020.24|9020.31|9020.31|9022.07|9022.07|9005.79|9005.79|0
1585752600000|2020-04-01 14:50:00|9017.43|9017.43|9030.12|9030.12|9041.04|9041.04|9011.41|9011.41|0
1585752900000|2020-04-01 14:55:00|9027.84|9027.84|9007.86|9007.86|9027.84|9027.84|9005.72|9005.72|0
1585753200000|2020-04-01 15:00:00|9010.74|9010.74|9012.41|9012.41|9036.27|9036.27|9006.78|9006.78|0
1585753500000|2020-04-01 15:05:00|9012.08|9012.08|9029.06|9029.06|9029.06|9029.06|9002.57|9002.57|0
1585753800000|2020-04-01 15:10:00|9028.04|9028.04|9012.72|9012.72|9038.36|9038.36|9001.07|9001.07|0
1585754100000|2020-04-01 15:15:00|9013.75|9013.75|8992.66|8992.66|9019.16|9019.16|8992.63|8992.63|0
1585754400000|2020-04-01 15:20:00|8993.69|8993.69|8959.96|8959.96|9000.84|9000.84|8959.96|8959.96|0
1585754700000|2020-04-01 15:25:00|8961.8|8961.8|8932.26|8932.26|8961.8|8961.8|8925.76|8925.76|0
1585811700000|2020-04-02 07:15:00|9051.91|9051.91|9041.89|9041.89|9061.84|9061.84|9032.8|9032.8|0
1585812000000|2020-04-02 07:20:00|9046.79|9046.79|9068.76|9068.76|9093.78|9093.78|9046.79|9046.79|0
1585812300000|2020-04-02 07:25:00|9076.44|9076.44|9038.63|9038.63|9083.44|9083.44|9029.86|9029.86|0
1585812600000|2020-04-02 07:30:00|9036.87|9036.87|8988.75|8988.75|9036.87|9036.87|8985.31|8985.31|0
1585812900000|2020-04-02 07:35:00|8986.12|8986.12|8995.04|8995.04|9010.65|9010.65|8975.39|8975.39|0
1585813200000|2020-04-02 07:40:00|8996.18|8996.18|8987.68|8987.68|9002.21|9002.21|8974.09|8974.09|0
1585813500000|2020-04-02 07:45:00|8993.44|8993.44|9009.08|9009.08|9024.18|9024.18|8993.44|8993.44|0
1585813800000|2020-04-02 07:50:00|9010.22|9010.22|9031.12|9031.12|9031.12|9031.12|9005|9005|0
1585814100000|2020-04-02 07:55:00|9032.87|9032.87|9048.64|9048.64|9048.64|9048.64|9032.35|9032.35|0
1585814400000|2020-04-02 08:00:00|9050.39|9050.39|9100.9|9100.9|9113.94|9113.94|9049.51|9049.51|0
1585814700000|2020-04-02 08:05:00|9101.57|9101.57|9078.52|9078.52|9101.57|9101.57|9063.33|9063.33|0
1585815000000|2020-04-02 08:10:00|9081.15|9081.15|9057.69|9057.69|9081.74|9081.74|9049.87|9049.87|0
1585815300000|2020-04-02 08:15:00|9055.66|9055.66|9061.2|9061.2|9061.2|9061.2|9049.14|9049.14|0
1585815600000|2020-04-02 08:20:00|9062.33|9062.33|9008.27|9008.27|9062.67|9062.67|9008.27|9008.27|0
1585815900000|2020-04-02 08:25:00|9006.92|9006.92|8996.97|8996.97|9006.92|9006.92|8994.93|8994.93|0
1585816200000|2020-04-02 08:30:00|8998.11|8998.11|8986.55|8986.55|9002.63|9002.63|8972.93|8972.93|0
1585816500000|2020-04-02 08:35:00|8987.23|8987.23|8974.75|8974.75|8991.67|8991.67|8973.61|8973.61|0
1585816800000|2020-04-02 08:40:00|8975.89|8975.89|8995.29|8995.29|8997.04|8997.04|8975.89|8975.89|0
1585817100000|2020-04-02 08:45:00|8995.67|8995.67|9022.22|9022.22|9022.22|9022.22|8993.3|8993.3|0
1585817400000|2020-04-02 08:50:00|9024.49|9024.49|9062.33|9062.33|9062.41|9062.41|9024.49|9024.49|0
1585817700000|2020-04-02 08:55:00|9059.7|9059.7|9034.54|9034.54|9060.72|9060.72|9028.46|9028.46|0
1585818000000|2020-04-02 09:00:00|9036.29|9036.29|9045.88|9045.88|9051.77|9051.77|9031.03|9031.03|0
1585818300000|2020-04-02 09:05:00|9047.42|9047.42|9044.58|9044.58|9049.21|9049.21|9040.27|9040.27|0
1585818600000|2020-04-02 09:10:00|9045.46|9045.46|9028.65|9028.65|9045.46|9045.46|9027.11|9027.11|0
1585818900000|2020-04-02 09:15:00|9030.57|9030.57|9048.71|9048.71|9048.71|9048.71|9028.24|9028.24|0
1585819200000|2020-04-02 09:20:00|9047.36|9047.36|9039.45|9039.45|9049.05|9049.05|9039.45|9039.45|0
1585819500000|2020-04-02 09:25:00|9039.97|9039.97|9037.37|9037.37|9043.58|9043.58|9020.54|9020.54|0
1585819800000|2020-04-02 09:30:00|9037.71|9037.71|9040.19|9040.19|9040.76|9040.76|9033.01|9033.01|0
1585820100000|2020-04-02 09:35:00|9037.48|9037.48|9004.07|9004.07|9037.76|9037.76|9004.07|9004.07|0
1585820400000|2020-04-02 09:40:00|9003.88|9003.88|8993.41|8993.41|9003.88|9003.88|8986.51|8986.51|0
1585820700000|2020-04-02 09:45:00|8994.42|8994.42|8989.51|8989.51|8994.96|8994.96|8980.87|8980.87|0
1585821000000|2020-04-02 09:50:00|8989.17|8989.17|8987.58|8987.58|8993.46|8993.46|8977.31|8977.31|0
1585821300000|2020-04-02 09:55:00|8982.07|8982.07|8964|8964|8987.72|8987.72|8964|8964|0
1585821600000|2020-04-02 10:00:00|8956.32|8956.32|8960.3|8960.3|8960.3|8960.3|8947.13|8947.13|0
1585821900000|2020-04-02 10:05:00|8961.44|8961.44|8965.94|8965.94|8968.5|8968.5|8959.74|8959.74|0
1585822200000|2020-04-02 10:10:00|8964.98|8964.98|8986.46|8986.46|8986.46|8986.46|8964.98|8964.98|0
1585822500000|2020-04-02 10:15:00|8986.8|8986.8|8992.79|8992.79|8993.81|8993.81|8982.65|8982.65|0
1585822800000|2020-04-02 10:20:00|8990.72|8990.72|9005.53|9005.53|9007.43|9007.43|8990.72|8990.72|0
1585823100000|2020-04-02 10:25:00|9009.91|9009.91|9006.53|9006.53|9018.85|9018.85|9006.17|9006.17|0
1585823400000|2020-04-02 10:30:00|9006.87|9006.87|9015.49|9015.49|9016.62|9016.62|9006.87|9006.87|0
1585823700000|2020-04-02 10:35:00|9016.62|9016.62|9008.78|9008.78|9023.97|9023.97|9008.78|9008.78|0
1585824000000|2020-04-02 10:40:00|9007.81|9007.81|9018.76|9018.76|9026.08|9026.08|9007.81|9007.81|0
1585824300000|2020-04-02 10:45:00|9018.42|9018.42|9022.79|9022.79|9023.81|9023.81|9014.97|9014.97|0
1585824600000|2020-04-02 10:50:00|9023.4|9023.4|9024.56|9024.56|9026.13|9026.13|9009.84|9009.84|0
1585824900000|2020-04-02 10:55:00|9023.68|9023.68|9062.47|9062.47|9062.47|9062.47|9023.68|9023.68|0
1585825200000|2020-04-02 11:00:00|9085.51|9085.51|9046.05|9046.05|9087.06|9087.06|9046.05|9046.05|0
1585825500000|2020-04-02 11:05:00|9044.91|9044.91|9055.86|9055.86|9057.89|9057.89|9029.27|9029.27|0
1585825800000|2020-04-02 11:10:00|9040.5|9040.5|9047.19|9047.19|9047.19|9047.19|9038.86|9038.86|0
1585826100000|2020-04-02 11:15:00|9051.99|9051.99|9071.94|9071.94|9073.24|9073.24|9051.99|9051.99|0
1585826400000|2020-04-02 11:20:00|9071.36|9071.36|9067.71|9067.71|9080|9080|9064.58|9064.58|0
1585826700000|2020-04-02 11:25:00|9068.05|9068.05|9074.07|9074.07|9074.07|9074.07|9067.04|9067.04|0
1585827000000|2020-04-02 11:30:00|9072.71|9072.71|9080.61|9080.61|9081.29|9081.29|9061.75|9061.75|0
1585827300000|2020-04-02 11:35:00|9075.81|9075.81|9071.35|9071.35|9083.38|9083.38|9071.35|9071.35|0
1585827600000|2020-04-02 11:40:00|9070.48|9070.48|9065.58|9065.58|9070.48|9070.48|9060.98|9060.98|0
1585827900000|2020-04-02 11:45:00|9068.21|9068.21|9078.3|9078.3|9082.37|9082.37|9060.68|9060.68|0
1585828200000|2020-04-02 11:50:00|9080.05|9080.05|9080.15|9080.15|9085.11|9085.11|9077.78|9077.78|0
1585828500000|2020-04-02 11:55:00|9076.31|9076.31|9079.12|9079.12|9087.91|9087.91|9072.33|9072.33|0
1585828800000|2020-04-02 12:00:00|9077.37|9077.37|9070.08|9070.08|9077.37|9077.37|9067.26|9067.26|0
1585829100000|2020-04-02 12:05:00|9072.7|9072.7|9058.34|9058.34|9074.46|9074.46|9057.82|9057.82|0
1585829400000|2020-04-02 12:10:00|9061.05|9061.05|9065.16|9065.16|9065.16|9065.16|9055.18|9055.18|0
1585829700000|2020-04-02 12:15:00|9064.48|9064.48|9060.53|9060.53|9071.79|9071.79|9060.19|9060.19|0
1585830000000|2020-04-02 12:20:00|9060.19|9060.19|9080.99|9080.99|9085.01|9085.01|9060.19|9060.19|0
1585830300000|2020-04-02 12:25:00|9077.14|9077.14|9070.97|9070.97|9081.75|9081.75|9063.45|9063.45|0
1585830600000|2020-04-02 12:30:00|9069.61|9069.61|9077.48|9077.48|9085.31|9085.31|9064.47|9064.47|0
1585830900000|2020-04-02 12:35:00|9075.73|9075.73|9044.56|9044.56|9075.73|9075.73|9031.01|9031.01|0
1585831200000|2020-04-02 12:40:00|9037.84|9037.84|9040.9|9040.9|9040.9|9040.9|9030.74|9030.74|0
1585831500000|2020-04-02 12:45:00|9042.82|9042.82|9057.43|9057.43|9057.43|9057.43|9042.82|9042.82|0
1585831800000|2020-04-02 12:50:00|9058.39|9058.39|9054.55|9054.55|9068.42|9068.42|9052.51|9052.51|0
1585832100000|2020-04-02 12:55:00|9049.65|9049.65|9041.65|9041.65|9058.34|9058.34|9041.65|9041.65|0
1585832400000|2020-04-02 13:00:00|9043.4|9043.4|9043.95|9043.95|9056.03|9056.03|9032.67|9032.67|0
1585832700000|2020-04-02 13:05:00|9043.07|9043.07|9027.46|9027.46|9052.86|9052.86|9027.46|9027.46|0
1585833000000|2020-04-02 13:10:00|9028.42|9028.42|8993.31|8993.31|9037.57|9037.57|8990.94|8990.94|0
1585833300000|2020-04-02 13:15:00|8997.15|8997.15|9010.01|9010.01|9017.53|9017.53|8997.15|8997.15|0
1585833600000|2020-04-02 13:20:00|9011.37|9011.37|9043.38|9043.38|9043.38|9043.38|9008.6|9008.6|0
1585833900000|2020-04-02 13:25:00|9043.72|9043.72|9022.69|9022.69|9045.99|9045.99|9018.95|9018.95|0
1585834200000|2020-04-02 13:30:00|9021.55|9021.55|9073.77|9073.77|9082.83|9082.83|9010.05|9010.05|0
1585834500000|2020-04-02 13:35:00|9074.91|9074.91|9075.61|9075.61|9083.21|9083.21|9073.07|9073.07|0
1585834800000|2020-04-02 13:40:00|9074.47|9074.47|9051.1|9051.1|9076.14|9076.14|9045.88|9045.88|0
1585835100000|2020-04-02 13:45:00|9052.06|9052.06|9001.05|9001.05|9053.08|9053.08|9001.05|9001.05|0
1585835400000|2020-04-02 13:50:00|9000.09|9000.09|8992.78|8992.78|9012.09|9012.09|8987.11|8987.11|0
1585835700000|2020-04-02 13:55:00|8991.09|8991.09|9004.33|9004.33|9012.97|9012.97|8991.09|8991.09|0
1585836000000|2020-04-02 14:00:00|9003.56|9003.56|9004.23|9004.23|9016.11|9016.11|9002.58|9002.58|0
1585836300000|2020-04-02 14:05:00|9004.42|9004.42|9047.46|9047.46|9047.46|9047.46|9004.42|9004.42|0
1585836600000|2020-04-02 14:10:00|9049.2|9049.2|9059.16|9059.16|9077.56|9077.56|9048.41|9048.41|0
1585836900000|2020-04-02 14:15:00|9063|9063|9059.52|9059.52|9063.2|9063.2|9050.85|9050.85|0
1585837200000|2020-04-02 14:20:00|9060.2|9060.2|9068.2|9068.2|9071.64|9071.64|9058.45|9058.45|0
1585837500000|2020-04-02 14:25:00|9070.12|9070.12|9104.53|9104.53|9104.53|9104.53|9070.12|9070.12|0
1585837800000|2020-04-02 14:30:00|9105.49|9105.49|9154.71|9154.71|9161.7|9161.7|9100.69|9100.69|0
1585838100000|2020-04-02 14:35:00|9160.47|9160.47|9191.04|9191.04|9215.79|9215.79|9160.47|9160.47|0
1585838400000|2020-04-02 14:40:00|9192.39|9192.39|9194.04|9194.04|9201.7|9201.7|9187.44|9187.44|0
1585838700000|2020-04-02 14:45:00|9194.72|9194.72|9210.3|9210.3|9216.19|9216.19|9194.72|9194.72|0
1585839000000|2020-04-02 14:50:00|9212.13|9212.13|9206.36|9206.36|9216.52|9216.52|9193|9193|0
1585839300000|2020-04-02 14:55:00|9207.71|9207.71|9217.19|9217.19|9224.51|9224.51|9207.67|9207.67|0
1585839600000|2020-04-02 15:00:00|9216.86|9216.86|9179.44|9179.44|9216.86|9216.86|9177.18|9177.18|0
1585839900000|2020-04-02 15:05:00|9178.3|9178.3|9140.43|9140.43|9188.08|9188.08|9139.02|9139.02|0
1585840200000|2020-04-02 15:10:00|9141.56|9141.56|9115.59|9115.59|9149.1|9149.1|9111.01|9111.01|0
1585840500000|2020-04-02 15:15:00|9117.29|9117.29|9129.22|9129.22|9147.3|9147.3|9112.72|9112.72|0
1585840800000|2020-04-02 15:20:00|9130.38|9130.38|9113.65|9113.65|9133.57|9133.57|9104.94|9104.94|0
1585841100000|2020-04-02 15:25:00|9112.69|9112.69|9114.99|9114.99|9122|9122|9107.09|9107.09|0
1585898100000|2020-04-03 07:15:00|9073.3|9073.3|9002.41|9002.41|9073.3|9073.3|8991.25|8991.25|0
1585898400000|2020-04-03 07:20:00|8999.78|8999.78|8997.93|8997.93|9000.59|9000.59|8980.27|8980.27|0
1585898700000|2020-04-03 07:25:00|9009.45|9009.45|9034.24|9034.24|9039.99|9039.99|9001.77|9001.77|0
1585899000000|2020-04-03 07:30:00|9031.17|9031.17|9075.1|9075.1|9078.14|9078.14|9006.24|9006.24|0
1585899300000|2020-04-03 07:35:00|9077.8|9077.8|9117.47|9117.47|9117.47|9117.47|9077.13|9077.13|0
1585899600000|2020-04-03 07:40:00|9119.84|9119.84|9129.28|9129.28|9129.28|9129.28|9101.04|9101.04|0
1585899900000|2020-04-03 07:45:00|9128.32|9128.32|9128.4|9128.4|9150.09|9150.09|9125.95|9125.95|0
1585900200000|2020-04-03 07:50:00|9127.52|9127.52|9096.59|9096.59|9138.86|9138.86|9096.59|9096.59|0
1585900500000|2020-04-03 07:55:00|9099.3|9099.3|9094.62|9094.62|9108.95|9108.95|9088.66|9088.66|0
1585900800000|2020-04-03 08:00:00|9092.93|9092.93|9065.83|9065.83|9101.4|9101.4|9055.78|9055.78|0
1585901100000|2020-04-03 08:05:00|9067.86|9067.86|9053.9|9053.9|9074.48|9074.48|9040.95|9040.95|0
1585901400000|2020-04-03 08:10:00|9050.49|9050.49|9050.38|9050.38|9060.62|9060.62|9042.79|9042.79|0
1585901700000|2020-04-03 08:15:00|9051.06|9051.06|9077.62|9077.62|9079.89|9079.89|9047.41|9047.41|0
1585902000000|2020-04-03 08:20:00|9075.7|9075.7|9077.62|9077.62|9077.62|9077.62|9057.47|9057.47|0
1585902300000|2020-04-03 08:25:00|9077.42|9077.42|9053.76|9053.76|9077.42|9077.42|9051.67|9051.67|0
1585902600000|2020-04-03 08:30:00|9054.44|9054.44|9023.72|9023.72|9057.84|9057.84|9023.72|9023.72|0
1585902900000|2020-04-03 08:35:00|9028.1|9028.1|9026.88|9026.88|9028.91|9028.91|9014.6|9014.6|0
1585903200000|2020-04-03 08:40:00|9025.12|9025.12|9046.71|9046.71|9046.71|9046.71|9021.1|9021.1|0
1585903500000|2020-04-03 08:45:00|9048.63|9048.63|9064.35|9064.35|9065.03|9065.03|9048.63|9048.63|0
1585903800000|2020-04-03 08:50:00|9066.1|9066.1|9054.24|9054.24|9066.1|9066.1|9047.59|9047.59|0
1585904100000|2020-04-03 08:55:00|9054.92|9054.92|9059.3|9059.3|9069.79|9069.79|9054.5|9054.5|0
1585904400000|2020-04-03 09:00:00|9057.55|9057.55|9064.65|9064.65|9072.7|9072.7|9053.18|9053.18|0
1585904700000|2020-04-03 09:05:00|9063.64|9063.64|9056.81|9056.81|9064.65|9064.65|9046.22|9046.22|0
1585905000000|2020-04-03 09:10:00|9055.12|9055.12|9070.03|9070.03|9071.03|9071.03|9055.12|9055.12|0
1585905300000|2020-04-03 09:15:00|9067.15|9067.15|9059.47|9059.47|9071.95|9071.95|9059.47|9059.47|0
1585905600000|2020-04-03 09:20:00|9052.75|9052.75|9047.99|9047.99|9052.75|9052.75|9038.59|9038.59|0
1585905900000|2020-04-03 09:25:00|9046.63|9046.63|9037.5|9037.5|9046.63|9046.63|9031.43|9031.43|0
1585906200000|2020-04-03 09:30:00|9038.37|9038.37|9011.88|9011.88|9041.08|9041.08|9011.54|9011.54|0
1585906500000|2020-04-03 09:35:00|9011.21|9011.21|9000.78|9000.78|9014.99|9014.99|8995.63|8995.63|0
1585906800000|2020-04-03 09:40:00|8999.07|8999.07|8987.61|8987.61|9001.27|9001.27|8975.83|8975.83|0
1585907100000|2020-04-03 09:45:00|8986.47|8986.47|8965.29|8965.29|8986.47|8986.47|8962.92|8962.92|0
1585907400000|2020-04-03 09:50:00|8961.45|8961.45|8980.59|8980.59|8980.85|8980.85|8957.61|8957.61|0
1585907700000|2020-04-03 09:55:00|8983.47|8983.47|8997.14|8997.14|8997.14|8997.14|8980.3|8980.3|0
1585908000000|2020-04-03 10:00:00|9002.04|9002.04|9009.1|9009.1|9017.35|9017.35|9000.57|9000.57|0
1585908300000|2020-04-03 10:05:00|9008.43|9008.43|9027.29|9027.29|9027.29|9027.29|9008.43|9008.43|0
1585908600000|2020-04-03 10:10:00|9030.69|9030.69|9028.94|9028.94|9032.39|9032.39|9026.91|9026.91|0
1585908900000|2020-04-03 10:15:00|9029.62|9029.62|9032.59|9032.59|9032.64|9032.64|9022.2|9022.2|0
1585909200000|2020-04-03 10:20:00|9034.62|9034.62|9029.76|9029.76|9036.65|9036.65|9028.8|9028.8|0
1585909500000|2020-04-03 10:25:00|9031.12|9031.12|9027.66|9027.66|9031.12|9031.12|9017.16|9017.16|0
1585909800000|2020-04-03 10:30:00|9021.9|9021.9|9023.1|9023.1|9023.1|9023.1|9016.03|9016.03|0
1585910100000|2020-04-03 10:35:00|9023.97|9023.97|9031.44|9031.44|9039.57|9039.57|9023.97|9023.97|0
1585910400000|2020-04-03 10:40:00|9031.05|9031.05|9029.3|9029.3|9037.71|9037.71|9028.56|9028.56|0
1585910700000|2020-04-03 10:45:00|9030.99|9030.99|9065.49|9065.49|9065.49|9065.49|9030.99|9030.99|0
1585911000000|2020-04-03 10:50:00|9065.15|9065.15|9067.29|9067.29|9071.26|9071.26|9061.94|9061.94|0
1585911300000|2020-04-03 10:55:00|9069.21|9069.21|9055.3|9055.3|9078.61|9078.61|9054.26|9054.26|0
1585911600000|2020-04-03 11:00:00|9051.79|9051.79|9054.03|9054.03|9068.13|9068.13|9047.71|9047.71|0
1585911900000|2020-04-03 11:05:00|9053.36|9053.36|9047.82|9047.82|9058.59|9058.59|9044.27|9044.27|0
1585912200000|2020-04-03 11:10:00|9048.16|9048.16|9048.99|9048.99|9052.85|9052.85|9045.37|9045.37|0
1585912500000|2020-04-03 11:15:00|9047.97|9047.97|9025.74|9025.74|9052.43|9052.43|9025.74|9025.74|0
1585912800000|2020-04-03 11:20:00|9026.62|9026.62|9012.47|9012.47|9029.5|9029.5|9012.47|9012.47|0
1585913100000|2020-04-03 11:25:00|9012.13|9012.13|9002.57|9002.57|9014.84|9014.84|9002.2|9002.2|0
1585913400000|2020-04-03 11:30:00|8999.69|8999.69|9000.51|9000.51|9005.2|9005.2|8998.43|8998.43|0
1585913700000|2020-04-03 11:35:00|9002.88|9002.88|8988.99|8988.99|9009.82|9009.82|8988.99|8988.99|0
1585914000000|2020-04-03 11:40:00|8988.11|8988.11|8980.84|8980.84|8988.99|8988.99|8975.26|8975.26|0
1585914300000|2020-04-03 11:45:00|8983.29|8983.29|8998.96|8998.96|9000.88|9000.88|8982.15|8982.15|0
1585914600000|2020-04-03 11:50:00|9004.72|9004.72|9005.31|9005.31|9013.16|9013.16|8997.89|8997.89|0
1585914900000|2020-04-03 11:55:00|9005.99|9005.99|9032.3|9032.3|9038.76|9038.76|9001.81|9001.81|0
1585915200000|2020-04-03 12:00:00|9028.9|9028.9|9022.57|9022.57|9028.9|9028.9|9016.52|9016.52|0
1585915500000|2020-04-03 12:05:00|9020.2|9020.2|9017.8|9017.8|9023.75|9023.75|9015.4|9015.4|0
1585915800000|2020-04-03 12:10:00|9017.13|9017.13|9016.86|9016.86|9020.85|9020.85|9011.57|9011.57|0
1585916100000|2020-04-03 12:15:00|9015.72|9015.72|9013.72|9013.72|9020.4|9020.4|9010.67|9010.67|0
1585916400000|2020-04-03 12:20:00|9012.03|9012.03|9001.1|9001.1|9012.36|9012.36|9001.1|9001.1|0
1585916700000|2020-04-03 12:25:00|9000.09|9000.09|8989.46|8989.46|9008.9|9008.9|8987.77|8987.77|0
1585917000000|2020-04-03 12:30:00|8987.77|8987.77|8995.17|8995.17|9007.25|9007.25|8981.99|8981.99|0
1585917300000|2020-04-03 12:35:00|8983.65|8983.65|8997.67|8997.67|9002.09|9002.09|8983.65|8983.65|0
1585917600000|2020-04-03 12:40:00|8997.33|8997.33|9003.36|9003.36|9011.14|9011.14|8996.7|8996.7|0
1585917900000|2020-04-03 12:45:00|9002.68|9002.68|8996.79|8996.79|9008.87|9008.87|8996.79|8996.79|0
1585918200000|2020-04-03 12:50:00|8995.44|8995.44|8975.64|8975.64|8995.44|8995.44|8974.26|8974.26|0
1585918500000|2020-04-03 12:55:00|8977.33|8977.33|8968.85|8968.85|8977.33|8977.33|8968.85|8968.85|0
1585918800000|2020-04-03 13:00:00|8967.98|8967.98|8986.47|8986.47|8986.47|8986.47|8967.98|8967.98|0
1585919100000|2020-04-03 13:05:00|8987.61|8987.61|8982.89|8982.89|8989.98|8989.98|8982.75|8982.75|0
1585919400000|2020-04-03 13:10:00|8982.55|8982.55|8992.81|8992.81|8995.52|8995.52|8981.87|8981.87|0
1585919700000|2020-04-03 13:15:00|8992.47|8992.47|9023.35|9023.35|9027.19|9027.19|8992.47|8992.47|0
1585920000000|2020-04-03 13:20:00|9025.27|9025.27|9043.39|9043.39|9044.75|9044.75|9025.27|9025.27|0
1585920300000|2020-04-03 13:25:00|9043.73|9043.73|9036.25|9036.25|9048.87|9048.87|9031.59|9031.59|0
1585920600000|2020-04-03 13:30:00|9033.94|9033.94|9027.51|9027.51|9040.46|9040.46|9018.73|9018.73|0
1585920900000|2020-04-03 13:35:00|9026.16|9026.16|9028.71|9028.71|9031.13|9031.13|9021.3|9021.3|0
1585921200000|2020-04-03 13:40:00|9032.77|9032.77|9051.52|9051.52|9052.68|9052.68|9032.77|9032.77|0
1585921500000|2020-04-03 13:45:00|9051.19|9051.19|9053.07|9053.07|9053.07|9053.07|9046.07|9046.07|0
1585921800000|2020-04-03 13:50:00|9052.39|9052.39|9046.43|9046.43|9053.75|9053.75|9032.75|9032.75|0
1585922100000|2020-04-03 13:55:00|9052.19|9052.19|9065.04|9065.04|9065.92|9065.92|9049.54|9049.54|0
1585922400000|2020-04-03 14:00:00|9066.06|9066.06|9048.09|9048.09|9077.82|9077.82|9048.09|9048.09|0
1585922700000|2020-04-03 14:05:00|9049.05|9049.05|9061.84|9061.84|9063.53|9063.53|9045.64|9045.64|0
1585923000000|2020-04-03 14:10:00|9061.16|9061.16|9062.6|9062.6|9062.6|9062.6|9054.94|9054.94|0
1585923300000|2020-04-03 14:15:00|9063.56|9063.56|9039.56|9039.56|9065.48|9065.48|9039.56|9039.56|0
1585923600000|2020-04-03 14:20:00|9037.29|9037.29|9029.58|9029.58|9047.41|9047.41|9020.57|9020.57|0
1585923900000|2020-04-03 14:25:00|9028.71|9028.71|9016.6|9016.6|9033.81|9033.81|9009.65|9009.65|0
1585924200000|2020-04-03 14:30:00|9017.48|9017.48|9034.06|9034.06|9036.94|9036.94|9010.53|9010.53|0
1585924500000|2020-04-03 14:35:00|9033.86|9033.86|9032.67|9032.67|9038.51|9038.51|9026.93|9026.93|0
1585924800000|2020-04-03 14:40:00|9036.51|9036.51|9026.12|9026.12|9038.43|9038.43|9006.67|9006.67|0
1585925100000|2020-04-03 14:45:00|9025.16|9025.16|9025.95|9025.95|9034.24|9034.24|9019.84|9019.84|0
1585925400000|2020-04-03 14:50:00|9029.79|9029.79|9022.86|9022.86|9047.11|9047.11|9022.86|9022.86|0
1585925700000|2020-04-03 14:55:00|9022.35|9022.35|9026.42|9026.42|9029.82|9029.82|9018.22|9018.22|0
1585926000000|2020-04-03 15:00:00|9029.31|9029.31|9049.31|9049.31|9053.29|9053.29|9029.31|9029.31|0
1585926300000|2020-04-03 15:05:00|9045.47|9045.47|9024.9|9024.9|9049.31|9049.31|9021.28|9021.28|0
1585926600000|2020-04-03 15:10:00|9025.24|9025.24|9020.19|9020.19|9040.6|9040.6|9016.48|9016.48|0
1585926900000|2020-04-03 15:15:00|9017.01|9017.01|9035.3|9035.3|9035.3|9035.3|9017.01|9017.01|0
1585927200000|2020-04-03 15:20:00|9032.98|9032.98|9021.44|9021.44|9037.1|9037.1|9015.87|9015.87|0
1585927500000|2020-04-03 15:25:00|9020.76|9020.76|9016.5|9016.5|9027.4|9027.4|9005.57|9005.57|0
1586157300000|2020-04-06 07:15:00|9342.55|9342.55|9402.77|9402.77|9415.19|9415.19|9334.59|9334.59|0
1586157600000|2020-04-06 07:20:00|9406.24|9406.24|9358.47|9358.47|9428.29|9428.29|9357.94|9357.94|0
1586157900000|2020-04-06 07:25:00|9355.59|9355.59|9365.91|9365.91|9366.39|9366.39|9314.78|9314.78|0
1586158200000|2020-04-06 07:30:00|9369.3|9369.3|9382.74|9382.74|9412.61|9412.61|9369.3|9369.3|0
1586158500000|2020-04-06 07:35:00|9393.57|9393.57|9383.86|9383.86|9414.55|9414.55|9379.1|9379.1|0
1586158800000|2020-04-06 07:40:00|9381.49|9381.49|9389.53|9389.53|9418.93|9418.93|9380.71|9380.71|0
1586159100000|2020-04-06 07:45:00|9388.85|9388.85|9373.61|9373.61|9404.76|9404.76|9363.24|9363.24|0
1586159400000|2020-04-06 07:50:00|9372.64|9372.64|9354.43|9354.43|9374.81|9374.81|9353.35|9353.35|0
1586159700000|2020-04-06 07:55:00|9359.23|9359.23|9366.03|9366.03|9369.45|9369.45|9354.88|9354.88|0
1586160000000|2020-04-06 08:00:00|9363.66|9363.66|9325.13|9325.13|9384.27|9384.27|9325.13|9325.13|0
1586160300000|2020-04-06 08:05:00|9328.97|9328.97|9288.37|9288.37|9328.97|9328.97|9279.41|9279.41|0
1586160600000|2020-04-06 08:10:00|9285.74|9285.74|9231.54|9231.54|9294.78|9294.78|9220.31|9220.31|0
1586160900000|2020-04-06 08:15:00|9228.96|9228.96|9247.85|9247.85|9253.39|9253.39|9228.96|9228.96|0
1586161200000|2020-04-06 08:20:00|9244.01|9244.01|9240.86|9240.86|9250.58|9250.58|9234.02|9234.02|0
1586161500000|2020-04-06 08:25:00|9244.25|9244.25|9279.62|9279.62|9279.62|9279.62|9244.25|9244.25|0
1586161800000|2020-04-06 08:30:00|9278.75|9278.75|9260.83|9260.83|9284.99|9284.99|9255.07|9255.07|0
1586162100000|2020-04-06 08:35:00|9258.8|9258.8|9220.89|9220.89|9258.8|9258.8|9220.89|9220.89|0
1586162400000|2020-04-06 08:40:00|9223.77|9223.77|9243.59|9243.59|9246.47|9246.47|9223.77|9223.77|0
1586162700000|2020-04-06 08:45:00|9246.64|9246.64|9229.65|9229.65|9246.83|9246.83|9213.73|9213.73|0
1586163000000|2020-04-06 08:50:00|9232.27|9232.27|9227|9227|9236.6|9236.6|9225.08|9225.08|0
1586163300000|2020-04-06 08:55:00|9226.66|9226.66|9208.89|9208.89|9229.48|9229.48|9208.89|9208.89|0
1586163600000|2020-04-06 09:00:00|9206.01|9206.01|9218.87|9218.87|9224.4|9224.4|9197|9197|0
1586163900000|2020-04-06 09:05:00|9215.46|9215.46|9181.74|9181.74|9215.46|9215.46|9179.57|9179.57|0
1586164200000|2020-04-06 09:10:00|9187.5|9187.5|9163.39|9163.39|9187.5|9187.5|9153.94|9153.94|0
1586164500000|2020-04-06 09:15:00|9162.24|9162.24|9175.85|9175.85|9175.85|9175.85|9157.75|9157.75|0
1586164800000|2020-04-06 09:20:00|9179.52|9179.52|9193.39|9193.39|9210.43|9210.43|9179.52|9179.52|0
1586165100000|2020-04-06 09:25:00|9197.23|9197.23|9178.89|9178.89|9208.68|9208.68|9175.74|9175.74|0
1586165400000|2020-04-06 09:30:00|9178.7|9178.7|9190.25|9190.25|9190.25|9190.25|9178.7|9178.7|0
1586165700000|2020-04-06 09:35:00|9189.29|9189.29|9188.55|9188.55|9193.92|9193.92|9185.92|9185.92|0
1586166000000|2020-04-06 09:40:00|9189.06|9189.06|9214.09|9214.09|9215.93|9215.93|9189.06|9189.06|0
1586166300000|2020-04-06 09:45:00|9212.17|9212.17|9214.22|9214.22|9214.22|9214.22|9199.42|9199.42|0
1586166600000|2020-04-06 09:50:00|9213.08|9213.08|9196.62|9196.62|9213.08|9213.08|9196.62|9196.62|0
1586166900000|2020-04-06 09:55:00|9194.7|9194.7|9214.9|9214.9|9214.9|9214.9|9192.78|9192.78|0
1586167200000|2020-04-06 10:00:00|9210.1|9210.1|9222.52|9222.52|9223.76|9223.76|9208.52|9208.52|0
1586167500000|2020-04-06 10:05:00|9223.4|9223.4|9207.03|9207.03|9227.06|9227.06|9207.03|9207.03|0
1586167800000|2020-04-06 10:10:00|9206.26|9206.26|9198.67|9198.67|9206.26|9206.26|9192.23|9192.23|0
1586168100000|2020-04-06 10:15:00|9197.31|9197.31|9214.01|9214.01|9214.01|9214.01|9197.31|9197.31|0
1586168400000|2020-04-06 10:20:00|9210.74|9210.74|9228.1|9228.1|9228.1|9228.1|9207.59|9207.59|0
1586168700000|2020-04-06 10:25:00|9229.06|9229.06|9247.5|9247.5|9250.73|9250.73|9229.06|9229.06|0
1586169000000|2020-04-06 10:30:00|9244.62|9244.62|9248.6|9248.6|9250.46|9250.46|9243.63|9243.63|0
1586169300000|2020-04-06 10:35:00|9246.85|9246.85|9271.63|9271.63|9271.63|9271.63|9243.73|9243.73|0
1586169600000|2020-04-06 10:40:00|9273.66|9273.66|9268.68|9268.68|9275.41|9275.41|9259.89|9259.89|0
1586169900000|2020-04-06 10:45:00|9269.81|9269.81|9298.05|9298.05|9303.62|9303.62|9268.26|9268.26|0
1586170200000|2020-04-06 10:50:00|9299.19|9299.19|9284.81|9284.81|9301.9|9301.9|9280.63|9280.63|0
1586170500000|2020-04-06 10:55:00|9285.15|9285.15|9286|9286|9287.75|9287.75|9270.93|9270.93|0
1586170800000|2020-04-06 11:00:00|9287.03|9287.03|9276.83|9276.83|9287.03|9287.03|9259.37|9259.37|0
1586171100000|2020-04-06 11:05:00|9272.43|9272.43|9275.74|9275.74|9278.97|9278.97|9262.82|9262.82|0
1586171400000|2020-04-06 11:10:00|9278.62|9278.62|9266.04|9266.04|9278.62|9278.62|9266.04|9266.04|0
1586171700000|2020-04-06 11:15:00|9264.69|9264.69|9258.33|9258.33|9266.09|9266.09|9258.33|9258.33|0
1586172000000|2020-04-06 11:20:00|9259.21|9259.21|9260.73|9260.73|9260.73|9260.73|9255.87|9255.87|0
1586172300000|2020-04-06 11:25:00|9257.85|9257.85|9263.2|9263.2|9268.15|9268.15|9249.34|9249.34|0
1586172600000|2020-04-06 11:30:00|9266.08|9266.08|9264.62|9264.62|9269.63|9269.63|9259.36|9259.36|0
1586172900000|2020-04-06 11:35:00|9267.5|9267.5|9288.57|9288.57|9291.08|9291.08|9264.81|9264.81|0
1586173200000|2020-04-06 11:40:00|9287.61|9287.61|9287.47|9287.47|9292.18|9292.18|9282.42|9282.42|0
1586173500000|2020-04-06 11:45:00|9284.59|9284.59|9281.44|9281.44|9287.06|9287.06|9278.59|9278.59|0
1586173800000|2020-04-06 11:50:00|9280.48|9280.48|9274.37|9274.37|9280.48|9280.48|9269.33|9269.33|0
1586174100000|2020-04-06 11:55:00|9274.71|9274.71|9282.97|9282.97|9288.4|9288.4|9268.16|9268.16|0
1586174400000|2020-04-06 12:00:00|9280.34|9280.34|9275.18|9275.18|9280.34|9280.34|9270.12|9270.12|0
1586174700000|2020-04-06 12:05:00|9277.89|9277.89|9283.1|9283.1|9283.1|9283.1|9268.22|9268.22|0
1586175000000|2020-04-06 12:10:00|9281.18|9281.18|9289.46|9289.46|9292.97|9292.97|9280.57|9280.57|0
1586175300000|2020-04-06 12:15:00|9292.34|9292.34|9283.69|9283.69|9294.53|9294.53|9283.69|9283.69|0
1586175600000|2020-04-06 12:20:00|9286.57|9286.57|9269.56|9269.56|9286.57|9286.57|9268.95|9268.95|0
1586175900000|2020-04-06 12:25:00|9268.42|9268.42|9261.05|9261.05|9269.38|9269.38|9256.69|9256.69|0
1586176200000|2020-04-06 12:30:00|9262.01|9262.01|9262.64|9262.64|9264.56|9264.56|9258.96|9258.96|0
1586176500000|2020-04-06 12:35:00|9263.6|9263.6|9284.35|9284.35|9287.37|9287.37|9263.6|9263.6|0
1586176800000|2020-04-06 12:40:00|9282.32|9282.32|9287.19|9287.19|9295.49|9295.49|9280.4|9280.4|0
1586177100000|2020-04-06 12:45:00|9290.07|9290.07|9295.38|9295.38|9295.38|9295.38|9284.13|9284.13|0
1586177400000|2020-04-06 12:50:00|9294.24|9294.24|9274.34|9274.34|9294.51|9294.51|9272.33|9272.33|0
1586177700000|2020-04-06 12:55:00|9276.37|9276.37|9251.37|9251.37|9279.88|9279.88|9249.62|9249.62|0
1586178000000|2020-04-06 13:00:00|9251.03|9251.03|9244.13|9244.13|9255.04|9255.04|9244.13|9244.13|0
1586178300000|2020-04-06 13:05:00|9243.79|9243.79|9232.34|9232.34|9243.79|9243.79|9224.41|9224.41|0
1586178600000|2020-04-06 13:10:00|9233.21|9233.21|9263.75|9263.75|9263.75|9263.75|9225.02|9225.02|0
1586178900000|2020-04-06 13:15:00|9265.67|9265.67|9296.6|9296.6|9296.6|9296.6|9261.29|9261.29|0
1586179200000|2020-04-06 13:20:00|9299.31|9299.31|9252.7|9252.7|9303.07|9303.07|9249.82|9249.82|0
1586179500000|2020-04-06 13:25:00|9252.02|9252.02|9224.75|9224.75|9256.84|9256.84|9221.95|9221.95|0
1586179800000|2020-04-06 13:30:00|9225.43|9225.43|9225.83|9225.83|9243.93|9243.93|9222.33|9222.33|0
1586180100000|2020-04-06 13:35:00|9224.82|9224.82|9242.02|9242.02|9242.76|9242.76|9213.32|9213.32|0
1586180400000|2020-04-06 13:40:00|9240.18|9240.18|9237.19|9237.19|9250.56|9250.56|9231.43|9231.43|0
1586180700000|2020-04-06 13:45:00|9239.11|9239.11|9248.77|9248.77|9255.68|9255.68|9239.11|9239.11|0
1586181000000|2020-04-06 13:50:00|9247.42|9247.42|9261.18|9261.18|9261.86|9261.86|9242.51|9242.51|0
1586181300000|2020-04-06 13:55:00|9262.06|9262.06|9256.36|9256.36|9262.06|9262.06|9249.07|9249.07|0
1586181600000|2020-04-06 14:00:00|9253.31|9253.31|9240.31|9240.31|9260.44|9260.44|9240.31|9240.31|0
1586181900000|2020-04-06 14:05:00|9239.43|9239.43|9211.64|9211.64|9242.62|9242.62|9208.99|9208.99|0
1586182200000|2020-04-06 14:10:00|9209.61|9209.61|9197.11|9197.11|9213.53|9213.53|9197.11|9197.11|0
1586182500000|2020-04-06 14:15:00|9198.25|9198.25|9203.03|9203.03|9215.04|9215.04|9194.24|9194.24|0
1586182800000|2020-04-06 14:20:00|9206.87|9206.87|9197.25|9197.25|9211.25|9211.25|9194.24|9194.24|0
1586183100000|2020-04-06 14:25:00|9200.13|9200.13|9173.83|9173.83|9210.78|9210.78|9155.24|9155.24|0
1586183400000|2020-04-06 14:30:00|9175.53|9175.53|9183.62|9183.62|9184.4|9184.4|9150.3|9150.3|0
1586183700000|2020-04-06 14:35:00|9180.74|9180.74|9153.69|9153.69|9182.83|9182.83|9152.76|9152.76|0
1586184000000|2020-04-06 14:40:00|9156.57|9156.57|9125.31|9125.31|9168.26|9168.26|9125.31|9125.31|0
1586184300000|2020-04-06 14:45:00|9126.45|9126.45|9133.11|9133.11|9142.46|9142.46|9121.28|9121.28|0
1586184600000|2020-04-06 14:50:00|9131.19|9131.19|9153.49|9153.49|9164.58|9164.58|9130.17|9130.17|0
1586184900000|2020-04-06 14:55:00|9152.61|9152.61|9180.25|9180.25|9182.52|9182.52|9152.11|9152.11|0
1586185200000|2020-04-06 15:00:00|9181.13|9181.13|9198.89|9198.89|9203.53|9203.53|9168.14|9168.14|0
1586185500000|2020-04-06 15:05:00|9197.93|9197.93|9208.79|9208.79|9229.96|9229.96|9197.93|9197.93|0
1586185800000|2020-04-06 15:10:00|9213.59|9213.59|9212.05|9212.05|9218.94|9218.94|9207.03|9207.03|0
1586186100000|2020-04-06 15:15:00|9213.18|9213.18|9217.76|9217.76|9217.76|9217.76|9197.41|9197.41|0
1586186400000|2020-04-06 15:20:00|9216.6|9216.6|9202.41|9202.41|9226.26|9226.26|9201.54|9201.54|0
1586186700000|2020-04-06 15:25:00|9201.26|9201.26|9225.22|9225.22|9231.36|9231.36|9197.55|9197.55|0
1586243700000|2020-04-07 07:15:00|9590.84|9590.84|9599.25|9599.25|9631.09|9631.09|9562.84|9562.84|0
1586244000000|2020-04-07 07:20:00|9599.86|9599.86|9595.72|9595.72|9619.94|9619.94|9572.71|9572.71|0
1586244300000|2020-04-07 07:25:00|9597.56|9597.56|9578.23|9578.23|9603.93|9603.93|9552.22|9552.22|0
1586244600000|2020-04-07 07:30:00|9579.19|9579.19|9559.63|9559.63|9617.51|9617.51|9555.72|9555.72|0
1586244900000|2020-04-07 07:35:00|9560.85|9560.85|9569.27|9569.27|9583.42|9583.42|9557.74|9557.74|0
1586245200000|2020-04-07 07:40:00|9573.11|9573.11|9568.87|9568.87|9581.13|9581.13|9555.2|9555.2|0
1586245500000|2020-04-07 07:45:00|9569.26|9569.26|9639.53|9639.53|9639.53|9639.53|9569.26|9569.26|0
1586245800000|2020-04-07 07:50:00|9640.66|9640.66|9611.5|9611.5|9653.16|9653.16|9602.86|9602.86|0
1586246100000|2020-04-07 07:55:00|9611.12|9611.12|9644.07|9644.07|9652.27|9652.27|9611.12|9611.12|0
1586246400000|2020-04-07 08:00:00|9640.57|9640.57|9652.66|9652.66|9663.48|9663.48|9616.68|9616.68|0
1586246700000|2020-04-07 08:05:00|9650.04|9650.04|9736|9736|9736|9736|9646.53|9646.53|0
1586247000000|2020-04-07 08:10:00|9735.67|9735.67|9739.81|9739.81|9767.06|9767.06|9735.67|9735.67|0
1586247300000|2020-04-07 08:15:00|9732.8|9732.8|9731.76|9731.76|9734.79|9734.79|9716.97|9716.97|0
1586247600000|2020-04-07 08:20:00|9727.22|9727.22|9745.6|9745.6|9751.37|9751.37|9727.22|9727.22|0
1586247900000|2020-04-07 08:25:00|9748.48|9748.48|9748.48|9748.48|9751.58|9751.58|9736.67|9736.67|0
1586248200000|2020-04-07 08:30:00|9749.5|9749.5|9673.68|9673.68|9749.5|9749.5|9673.68|9673.68|0
1586248500000|2020-04-07 08:35:00|9676.39|9676.39|9651.8|9651.8|9676.39|9676.39|9651.8|9651.8|0
1586248800000|2020-04-07 08:40:00|9649.53|9649.53|9679.56|9679.56|9681.59|9681.59|9641.32|9641.32|0
1586249100000|2020-04-07 08:45:00|9681.25|9681.25|9676.62|9676.62|9691.25|9691.25|9673.14|9673.14|0
1586249400000|2020-04-07 08:50:00|9674.7|9674.7|9666.74|9666.74|9674.7|9674.7|9651.33|9651.33|0
1586249700000|2020-04-07 08:55:00|9661.94|9661.94|9675.9|9675.9|9683.13|9683.13|9651.7|9651.7|0
1586250000000|2020-04-07 09:00:00|9676.86|9676.86|9702.68|9702.68|9702.68|9702.68|9675.83|9675.83|0
1586250300000|2020-04-07 09:05:00|9703.64|9703.64|9718.97|9718.97|9727.4|9727.4|9690.2|9690.2|0
1586250600000|2020-04-07 09:10:00|9723.72|9723.72|9736.97|9736.97|9743.53|9743.53|9721.01|9721.01|0
1586250900000|2020-04-07 09:15:00|9738.33|9738.33|9764.6|9764.6|9764.6|9764.6|9738.33|9738.33|0
1586251200000|2020-04-07 09:20:00|9765.83|9765.83|9792.52|9792.52|9793.66|9793.66|9759.53|9759.53|0
1586251500000|2020-04-07 09:25:00|9795.93|9795.93|9767.49|9767.49|9797.5|9797.5|9765.74|9765.74|0
1586251800000|2020-04-07 09:30:00|9765.46|9765.46|9773.25|9773.25|9790.27|9790.27|9765.46|9765.46|0
1586252100000|2020-04-07 09:35:00|9773.58|9773.58|9781.46|9781.46|9785.89|9785.89|9773.58|9773.58|0
1586252400000|2020-04-07 09:40:00|9782.48|9782.48|9809.38|9809.38|9817.42|9817.42|9779.77|9779.77|0
1586252700000|2020-04-07 09:45:00|9808.24|9808.24|9808.62|9808.62|9811.05|9811.05|9802.13|9802.13|0
1586253000000|2020-04-07 09:50:00|9810.54|9810.54|9816.27|9816.27|9816.27|9816.27|9791.29|9791.29|0
1586253300000|2020-04-07 09:55:00|9817.96|9817.96|9825.06|9825.06|9842.25|9842.25|9817.96|9817.96|0
1586253600000|2020-04-07 10:00:00|9824.45|9824.45|9820.11|9820.11|9830.21|9830.21|9803.28|9803.28|0
1586253900000|2020-04-07 10:05:00|9821.34|9821.34|9846.63|9846.63|9856.46|9856.46|9819.98|9819.98|0
1586254200000|2020-04-07 10:10:00|9848.9|9848.9|9871.84|9871.84|9871.84|9871.84|9846.39|9846.39|0
1586254500000|2020-04-07 10:15:00|9867.04|9867.04|9869.99|9869.99|9880.42|9880.42|9859.3|9859.3|0
1586254800000|2020-04-07 10:20:00|9870.38|9870.38|9859.48|9859.48|9870.38|9870.38|9840.1|9840.1|0
1586255100000|2020-04-07 10:25:00|9854.68|9854.68|9831.04|9831.04|9854.68|9854.68|9829.35|9829.35|0
1586255400000|2020-04-07 10:30:00|9832.39|9832.39|9839.06|9839.06|9839.06|9839.06|9823.04|9823.04|0
1586255700000|2020-04-07 10:35:00|9837.71|9837.71|9843.74|9843.74|9849.59|9849.59|9837.71|9837.71|0
1586256000000|2020-04-07 10:40:00|9845.1|9845.1|9862.63|9862.63|9868.05|9868.05|9845.1|9845.1|0
1586256300000|2020-04-07 10:45:00|9859.75|9859.75|9871.98|9871.98|9878.7|9878.7|9857.14|9857.14|0
1586256600000|2020-04-07 10:50:00|9870.95|9870.95|9865.19|9865.19|9880.6|9880.6|9865.19|9865.19|0
1586256900000|2020-04-07 10:55:00|9864.86|9864.86|9849.97|9849.97|9866.62|9866.62|9847.89|9847.89|0
1586257200000|2020-04-07 11:00:00|9873.24|9873.24|9883.5|9883.5|9885.19|9885.19|9873.24|9873.24|0
1586257500000|2020-04-07 11:05:00|9884.53|9884.53|9888.82|9888.82|9896.09|9896.09|9881.66|9881.66|0
1586257800000|2020-04-07 11:10:00|9889.69|9889.69|9893.92|9893.92|9902.9|9902.9|9889.69|9889.69|0
1586258100000|2020-04-07 11:15:00|9895.14|9895.14|9877.51|9877.51|9905.76|9905.76|9877.51|9877.51|0
1586258400000|2020-04-07 11:20:00|9874.47|9874.47|9869.81|9869.81|9878.23|9878.23|9866.94|9866.94|0
1586258700000|2020-04-07 11:25:00|9872.44|9872.44|9885.9|9885.9|9888.95|9888.95|9870.35|9870.35|0
1586259000000|2020-04-07 11:30:00|9887.93|9887.93|9870.02|9870.02|9894|9894|9870.02|9870.02|0
1586259300000|2020-04-07 11:35:00|9869|9869|9880.79|9880.79|9885.92|9885.92|9869|9869|0
1586259600000|2020-04-07 11:40:00|9881.95|9881.95|9871.51|9871.51|9882.91|9882.91|9871.51|9871.51|0
1586259900000|2020-04-07 11:45:00|9867.66|9867.66|9851.72|9851.72|9867.66|9867.66|9851.11|9851.11|0
1586260200000|2020-04-07 11:50:00|9845.96|9845.96|9840.84|9840.84|9853.6|9853.6|9833.2|9833.2|0
1586260500000|2020-04-07 11:55:00|9840.5|9840.5|9836.08|9836.08|9851|9851|9835.84|9835.84|0
1586260800000|2020-04-07 12:00:00|9834.86|9834.86|9828.33|9828.33|9834.86|9834.86|9823.18|9823.18|0
1586261100000|2020-04-07 12:05:00|9829.68|9829.68|9844.81|9844.81|9847.32|9847.32|9829.68|9829.68|0
1586261400000|2020-04-07 12:10:00|9844.13|9844.13|9851.47|9851.47|9851.47|9851.47|9841.2|9841.2|0
1586261700000|2020-04-07 12:15:00|9853.31|9853.31|9859.05|9859.05|9862.02|9862.02|9853.31|9853.31|0
1586262000000|2020-04-07 12:20:00|9866.73|9866.73|9866.08|9866.08|9870.34|9870.34|9858.29|9858.29|0
1586262300000|2020-04-07 12:25:00|9863.81|9863.81|9850.6|9850.6|9864.95|9864.95|9847.62|9847.62|0
1586262600000|2020-04-07 12:30:00|9849.58|9849.58|9865.43|9865.43|9865.43|9865.43|9845.19|9845.19|0
1586262900000|2020-04-07 12:35:00|9866.58|9866.58|9880.86|9880.86|9881.82|9881.82|9861.84|9861.84|0
1586263200000|2020-04-07 12:40:00|9879.1|9879.1|9888.18|9888.18|9889.14|9889.14|9879.1|9879.1|0
1586263500000|2020-04-07 12:45:00|9884.34|9884.34|9882.2|9882.2|9896.34|9896.34|9879.66|9879.66|0
1586263800000|2020-04-07 12:50:00|9879.83|9879.83|9875.35|9875.35|9889.34|9889.34|9874.68|9874.68|0
1586264100000|2020-04-07 12:55:00|9874.13|9874.13|9893.89|9893.89|9893.89|9893.89|9872.59|9872.59|0
1586264400000|2020-04-07 13:00:00|9891.97|9891.97|9867.45|9867.45|9899.92|9899.92|9866.04|9866.04|0
1586264700000|2020-04-07 13:05:00|9866.78|9866.78|9874.75|9874.75|9874.75|9874.75|9864.97|9864.97|0
1586265000000|2020-04-07 13:10:00|9876.44|9876.44|9896.69|9896.69|9896.69|9896.69|9874.15|9874.15|0
1586265300000|2020-04-07 13:15:00|9900.19|9900.19|9926.49|9926.49|9929.39|9929.39|9900.19|9900.19|0
1586265600000|2020-04-07 13:20:00|9927.63|9927.63|9932|9932|9945.75|9945.75|9925.67|9925.67|0
1586265900000|2020-04-07 13:25:00|9933.92|9933.92|9953.14|9953.14|9953.14|9953.14|9927.56|9927.56|0
1586266200000|2020-04-07 13:30:00|9954.89|9954.89|9961.58|9961.58|9968.1|9968.1|9954.89|9954.89|0
1586266500000|2020-04-07 13:35:00|9961.92|9961.92|9930.6|9930.6|9965.78|9965.78|9930.6|9930.6|0
1586266800000|2020-04-07 13:40:00|9929.64|9929.64|9921.7|9921.7|9929.64|9929.64|9907.81|9907.81|0
1586267100000|2020-04-07 13:45:00|9920.57|9920.57|9938.8|9938.8|9942.74|9942.74|9920.57|9920.57|0
1586267400000|2020-04-07 13:50:00|9939.96|9939.96|9967.09|9967.09|9967.09|9967.09|9937.07|9937.07|0
1586267700000|2020-04-07 13:55:00|9968.05|9968.05|9969.53|9969.53|9979.11|9979.11|9960.47|9960.47|0
1586268000000|2020-04-07 14:00:00|9970.67|9970.67|9961.66|9961.66|9976.43|9976.43|9956.2|9956.2|0
1586268300000|2020-04-07 14:05:00|9962.8|9962.8|9895.93|9895.93|9963.14|9963.14|9895.93|9895.93|0
1586268600000|2020-04-07 14:10:00|9893.05|9893.05|9884.47|9884.47|9893.05|9893.05|9872.95|9872.95|0
1586268900000|2020-04-07 14:15:00|9886.39|9886.39|9898.93|9898.93|9901.88|9901.88|9867.39|9867.39|0
1586269200000|2020-04-07 14:20:00|9900.15|9900.15|9884.6|9884.6|9907.5|9907.5|9878.28|9878.28|0
1586269500000|2020-04-07 14:25:00|9882.68|9882.68|9903.32|9903.32|9908.66|9908.66|9875.62|9875.62|0
1586269800000|2020-04-07 14:30:00|9901.56|9901.56|9960.54|9960.54|9967.38|9967.38|9900.6|9900.6|0
1586270100000|2020-04-07 14:35:00|9960.2|9960.2|9942.6|9942.6|9960.2|9960.2|9935.27|9935.27|0
1586270400000|2020-04-07 14:40:00|9943.56|9943.56|9928.05|9928.05|9947.47|9947.47|9926.36|9926.36|0
1586270700000|2020-04-07 14:45:00|9929.07|9929.07|9901.87|9901.87|9940.16|9940.16|9897.38|9897.38|0
1586271000000|2020-04-07 14:50:00|9903.79|9903.79|9834.38|9834.38|9907.83|9907.83|9831.78|9831.78|0
1586271300000|2020-04-07 14:55:00|9835.06|9835.06|9866.98|9866.98|9878.99|9878.99|9835.06|9835.06|0
1586271600000|2020-04-07 15:00:00|9867.99|9867.99|9858.23|9858.23|9872.07|9872.07|9838.94|9838.94|0
1586271900000|2020-04-07 15:05:00|9860.15|9860.15|9891.36|9891.36|9897.11|9897.11|9858.66|9858.66|0
1586272200000|2020-04-07 15:10:00|9890.35|9890.35|9888.75|9888.75|9895.99|9895.99|9881.13|9881.13|0
1586272500000|2020-04-07 15:15:00|9890.78|9890.78|9874.62|9874.62|9913.6|9913.6|9874.62|9874.62|0
1586272800000|2020-04-07 15:20:00|9876.54|9876.54|9903.05|9903.05|9908.31|9908.31|9867.99|9867.99|0
1586273100000|2020-04-07 15:25:00|9901.92|9901.92|9882.9|9882.9|9907.27|9907.27|9878.44|9878.44|0
1586330100000|2020-04-08 07:15:00|9831.07|9831.07|9825.57|9825.57|9832.48|9832.48|9812.93|9812.93|0
1586330400000|2020-04-08 07:20:00|9826.44|9826.44|9909.53|9909.53|9913.91|9913.91|9826.44|9826.44|0
1586330700000|2020-04-08 07:25:00|9910.76|9910.76|9905.65|9905.65|9952.03|9952.03|9903.96|9903.96|0
1586331000000|2020-04-08 07:30:00|9901.52|9901.52|9899.86|9899.86|9901.52|9901.52|9889.22|9889.22|0
1586331300000|2020-04-08 07:35:00|9903.59|9903.59|9924.61|9924.61|9924.61|9924.61|9890.46|9890.46|0
1586331600000|2020-04-08 07:40:00|9932.73|9932.73|9926.95|9926.95|9956.94|9956.94|9926.95|9926.95|0
1586331900000|2020-04-08 07:45:00|9921.43|9921.43|9949.93|9949.93|9949.93|9949.93|9921.43|9921.43|0
1586332200000|2020-04-08 07:50:00|9950.27|9950.27|9934.49|9934.49|9954.49|9954.49|9933.13|9933.13|0
1586332500000|2020-04-08 07:55:00|9932.04|9932.04|9960.21|9960.21|9965.34|9965.34|9929.33|9929.33|0
1586332800000|2020-04-08 08:00:00|9952.86|9952.86|9961.11|9961.11|9973.14|9973.14|9951.54|9951.54|0
1586333100000|2020-04-08 08:05:00|9963.82|9963.82|9956.26|9956.26|9963.82|9963.82|9948.74|9948.74|0
1586333400000|2020-04-08 08:10:00|9955.3|9955.3|9951.91|9951.91|9956.27|9956.27|9944.58|9944.58|0
1586333700000|2020-04-08 08:15:00|9950.56|9950.56|9907.1|9907.1|9951.24|9951.24|9893.54|9893.54|0
1586334000000|2020-04-08 08:20:00|9909.02|9909.02|9893.91|9893.91|9910.94|9910.94|9889.13|9889.13|0
1586334300000|2020-04-08 08:25:00|9893.57|9893.57|9867.05|9867.05|9893.57|9893.57|9867.05|9867.05|0
1586334600000|2020-04-08 08:30:00|9865.29|9865.29|9813.45|9813.45|9865.29|9865.29|9797.96|9797.96|0
1586334900000|2020-04-08 08:35:00|9815.82|9815.82|9842.91|9842.91|9842.91|9842.91|9808.05|9808.05|0
1586335200000|2020-04-08 08:40:00|9841.15|9841.15|9835.76|9835.76|9847.36|9847.36|9826.38|9826.38|0
1586335500000|2020-04-08 08:45:00|9836.64|9836.64|9855.41|9855.41|9868.06|9868.06|9836.64|9836.64|0
1586335800000|2020-04-08 08:50:00|9856.28|9856.28|9863.98|9863.98|9864.05|9864.05|9845.56|9845.56|0
1586336100000|2020-04-08 08:55:00|9866.61|9866.61|9845.75|9845.75|9866.61|9866.61|9841.12|9841.12|0
1586336400000|2020-04-08 09:00:00|9848.06|9848.06|9856.12|9856.12|9859.91|9859.91|9847.19|9847.19|0
1586336700000|2020-04-08 09:05:00|9855.16|9855.16|9867.77|9867.77|9873.37|9873.37|9853.3|9853.3|0
1586337000000|2020-04-08 09:10:00|9871.61|9871.61|9849.38|9849.38|9872.57|9872.57|9846.34|9846.34|0
1586337300000|2020-04-08 09:15:00|9838.82|9838.82|9813.65|9813.65|9841.45|9841.45|9804.34|9804.34|0
1586337600000|2020-04-08 09:20:00|9818.45|9818.45|9790.71|9790.71|9825.54|9825.54|9790.71|9790.71|0
1586337900000|2020-04-08 09:25:00|9799.35|9799.35|9826.54|9826.54|9828.61|9828.61|9793.4|9793.4|0
1586338200000|2020-04-08 09:30:00|9832.3|9832.3|9821.21|9821.21|9844.61|9844.61|9821.21|9821.21|0
1586338500000|2020-04-08 09:35:00|9821.55|9821.55|9827.04|9827.04|9833.45|9833.45|9821.55|9821.55|0
1586338800000|2020-04-08 09:40:00|9825.12|9825.12|9822.69|9822.69|9826.86|9826.86|9817.17|9817.17|0
1586339100000|2020-04-08 09:45:00|9825.06|9825.06|9828.95|9828.95|9837.19|9837.19|9825.06|9825.06|0
1586339400000|2020-04-08 09:50:00|9828.08|9828.08|9785.71|9785.71|9828.08|9828.08|9785.71|9785.71|0
1586339700000|2020-04-08 09:55:00|9787.47|9787.47|9816.73|9816.73|9817.13|9817.13|9787.47|9787.47|0
1586340000000|2020-04-08 10:00:00|9816.39|9816.39|9802.13|9802.13|9819.5|9819.5|9802.13|9802.13|0
1586340300000|2020-04-08 10:05:00|9813.65|9813.65|9823.22|9823.22|9823.22|9823.22|9806.92|9806.92|0
1586340600000|2020-04-08 10:10:00|9825.14|9825.14|9819.81|9819.81|9828.81|9828.81|9807.63|9807.63|0
1586340900000|2020-04-08 10:15:00|9820.15|9820.15|9826.84|9826.84|9833.96|9833.96|9820.15|9820.15|0
1586341200000|2020-04-08 10:20:00|9827.86|9827.86|9818.22|9818.22|9835.51|9835.51|9810.28|9810.28|0
1586341500000|2020-04-08 10:25:00|9816.47|9816.47|9814.08|9814.08|9816.47|9816.47|9809.58|9809.58|0
1586341800000|2020-04-08 10:30:00|9814.46|9814.46|9836.28|9836.28|9837.76|9837.76|9814.08|9814.08|0
1586342100000|2020-04-08 10:35:00|9837.24|9837.24|9865.73|9865.73|9865.73|9865.73|9832.26|9832.26|0
1586342400000|2020-04-08 10:40:00|9866.69|9866.69|9859|9859|9868.42|9868.42|9853.79|9853.79|0
1586342700000|2020-04-08 10:45:00|9855.94|9855.94|9848.03|9848.03|9868.01|9868.01|9848.03|9848.03|0
1586343000000|2020-04-08 10:50:00|9846.02|9846.02|9877.24|9877.24|9877.86|9877.86|9846.02|9846.02|0
1586343300000|2020-04-08 10:55:00|9878.6|9878.6|9893.79|9893.79|9894.13|9894.13|9877.48|9877.48|0
1586343600000|2020-04-08 11:00:00|9894.94|9894.94|9875.27|9875.27|9920.56|9920.56|9871.76|9871.76|0
1586343900000|2020-04-08 11:05:00|9873.35|9873.35|9865.08|9865.08|9875.01|9875.01|9860.28|9860.28|0
1586344200000|2020-04-08 11:10:00|9868.8|9868.8|9866.76|9866.76|9880.33|9880.33|9864.84|9864.84|0
1586344500000|2020-04-08 11:15:00|9869.64|9869.64|9869.02|9869.02|9875.85|9875.85|9869.02|9869.02|0
1586344800000|2020-04-08 11:20:00|9872.86|9872.86|9874.94|9874.94|9877.01|9877.01|9867.34|9867.34|0
1586345100000|2020-04-08 11:25:00|9872.31|9872.31|9870.31|9870.31|9872.31|9872.31|9865.37|9865.37|0
1586345400000|2020-04-08 11:30:00|9868.56|9868.56|9857.84|9857.84|9868.56|9868.56|9852.45|9852.45|0
1586345700000|2020-04-08 11:35:00|9859.76|9859.76|9858.68|9858.68|9864.09|9864.09|9858.68|9858.68|0
1586346000000|2020-04-08 11:40:00|9857.54|9857.54|9857.04|9857.04|9865.37|9865.37|9853.35|9853.35|0
1586346300000|2020-04-08 11:45:00|9858.17|9858.17|9861.51|9861.51|9864.28|9864.28|9857.02|9857.02|0
1586346600000|2020-04-08 11:50:00|9860.38|9860.38|9877.18|9877.18|9884.37|9884.37|9860.38|9860.38|0
1586346900000|2020-04-08 11:55:00|9881.02|9881.02|9884.7|9884.7|9884.7|9884.7|9875.53|9875.53|0
1586347200000|2020-04-08 12:00:00|9883.56|9883.56|9887.44|9887.44|9887.44|9887.44|9870.09|9870.09|0
1586347500000|2020-04-08 12:05:00|9891.98|9891.98|9897.07|9897.07|9903.97|9903.97|9891.98|9891.98|0
1586347800000|2020-04-08 12:10:00|9898.77|9898.77|9928.32|9928.32|9930.46|9930.46|9898.77|9898.77|0
1586348100000|2020-04-08 12:15:00|9927.98|9927.98|9930.81|9930.81|9940.41|9940.41|9925.09|9925.09|0
1586348400000|2020-04-08 12:20:00|9932.56|9932.56|9945.41|9945.41|9947.92|9947.92|9932.56|9932.56|0
1586348700000|2020-04-08 12:25:00|9949.25|9949.25|9939.22|9939.22|9951.89|9951.89|9939.22|9939.22|0
1586349000000|2020-04-08 12:30:00|9940.97|9940.97|9954.3|9954.3|9954.3|9954.3|9938.26|9938.26|0
1586349300000|2020-04-08 12:35:00|9955.07|9955.07|9942.13|9942.13|9960.75|9960.75|9938.63|9938.63|0
1586349600000|2020-04-08 12:40:00|9945.01|9945.01|9948.96|9948.96|9955.5|9955.5|9945.01|9945.01|0
1586349900000|2020-04-08 12:45:00|9949.35|9949.35|9944.22|9944.22|9953.18|9953.18|9944.22|9944.22|0
1586350200000|2020-04-08 12:50:00|9945.09|9945.09|9935.79|9935.79|9946.23|9946.23|9934.09|9934.09|0
1586350500000|2020-04-08 12:55:00|9935.46|9935.46|9951.63|9951.63|9951.63|9951.63|9935.46|9935.46|0
1586350800000|2020-04-08 13:00:00|9956.43|9956.43|9958.87|9958.87|9963.37|9963.37|9954.51|9954.51|0
1586351100000|2020-04-08 13:05:00|9957.91|9957.91|9974.16|9974.16|9975.53|9975.53|9957.91|9957.91|0
1586351400000|2020-04-08 13:10:00|9971.89|9971.89|9980.38|9980.38|9983.88|9983.88|9960.84|9960.84|0
1586351700000|2020-04-08 13:15:00|9982.13|9982.13|9991.12|9991.12|9998.86|9998.86|9982.13|9982.13|0
1586352000000|2020-04-08 13:20:00|9995.93|9995.93|9990.89|9990.89|9995.93|9995.93|9988.18|9988.18|0
1586352300000|2020-04-08 13:25:00|9991.56|9991.56|9980.44|9980.44|10001.73|10001.73|9974.5|9974.5|0
1586352600000|2020-04-08 13:30:00|9978.52|9978.52|9952.68|9952.68|9982.15|9982.15|9945.48|9945.48|0
1586352900000|2020-04-08 13:35:00|9954.52|9954.52|9976.14|9976.14|9976.14|9976.14|9945.25|9945.25|0
1586353200000|2020-04-08 13:40:00|9977.27|9977.27|9982.17|9982.17|9992.37|9992.37|9977.27|9977.27|0
1586353500000|2020-04-08 13:45:00|9983.31|9983.31|9976.5|9976.5|9997.48|9997.48|9976.5|9976.5|0
1586353800000|2020-04-08 13:50:00|9974.23|9974.23|9952.28|9952.28|9974.23|9974.23|9947.9|9947.9|0
1586354100000|2020-04-08 13:55:00|9952.62|9952.62|9921.54|9921.54|9953.39|9953.39|9921.54|9921.54|0
1586354400000|2020-04-08 14:00:00|9922.9|9922.9|9932.8|9932.8|9949.16|9949.16|9922.9|9922.9|0
1586354700000|2020-04-08 14:05:00|9933.76|9933.76|9909.09|9909.09|9933.76|9933.76|9907.73|9907.73|0
1586355000000|2020-04-08 14:10:00|9911.97|9911.97|9933.39|9933.39|9933.39|9933.39|9911.97|9911.97|0
1586355300000|2020-04-08 14:15:00|9931.64|9931.64|9965.66|9965.66|9965.66|9965.66|9927.74|9927.74|0
1586355600000|2020-04-08 14:20:00|9966.44|9966.44|9950.72|9950.72|9970.28|9970.28|9948.35|9948.35|0
1586355900000|2020-04-08 14:25:00|9952.47|9952.47|9970.52|9970.52|9970.52|9970.52|9949.64|9949.64|0
1586356200000|2020-04-08 14:30:00|9971.74|9971.74|9987.52|9987.52|9995.11|9995.11|9964.62|9964.62|0
1586356500000|2020-04-08 14:35:00|9991.36|9991.36|9956.59|9956.59|9991.36|9991.36|9951.81|9951.81|0
1586356800000|2020-04-08 14:40:00|9959.22|9959.22|9932.2|9932.2|9960.43|9960.43|9929.57|9929.57|0
1586357100000|2020-04-08 14:45:00|9933.08|9933.08|9949.61|9949.61|9964.59|9964.59|9933.08|9933.08|0
1586357400000|2020-04-08 14:50:00|9950.63|9950.63|9944.69|9944.69|9959.77|9959.77|9937.8|9937.8|0
1586357700000|2020-04-08 14:55:00|9946.44|9946.44|9940.6|9940.6|9947.16|9947.16|9933.81|9933.81|0
1586358000000|2020-04-08 15:00:00|9941.48|9941.48|9959.89|9959.89|9959.89|9959.89|9938.47|9938.47|0
1586358300000|2020-04-08 15:05:00|9961.81|9961.81|9977.75|9977.75|9979.19|9979.19|9960.25|9960.25|0
1586358600000|2020-04-08 15:10:00|9979.11|9979.11|10011.47|10011.47|10011.47|10011.47|9974.31|9974.31|0
1586358900000|2020-04-08 15:15:00|10009.55|10009.55|10027.03|10027.03|10030.64|10030.64|10006.41|10006.41|0
1586359200000|2020-04-08 15:20:00|10027.91|10027.91|10040.78|10040.78|10043.99|10043.99|10027.91|10027.91|0
1586359500000|2020-04-08 15:25:00|10041.74|10041.74|10042.56|10042.56|10046.66|10046.66|10030.32|10030.32|0
1586416500000|2020-04-09 07:15:00|10321.64|10321.64|10335.43|10335.43|10354.57|10354.57|10308.58|10308.58|0
1586416800000|2020-04-09 07:20:00|10345.99|10345.99|10292.38|10292.38|10345.99|10345.99|10292.38|10292.38|0
1586417100000|2020-04-09 07:25:00|10283.3|10283.3|10224.37|10224.37|10283.3|10283.3|10224.37|10224.37|0
1586417400000|2020-04-09 07:30:00|10220.08|10220.08|10262.92|10262.92|10262.92|10262.92|10215.79|10215.79|0
1586417700000|2020-04-09 07:35:00|10263.95|10263.95|10254.9|10254.9|10275.07|10275.07|10240.2|10240.2|0
1586418000000|2020-04-09 07:40:00|10250.35|10250.35|10228.35|10228.35|10250.35|10250.35|10217.34|10217.34|0
1586418300000|2020-04-09 07:45:00|10222.67|10222.67|10246.84|10246.84|10276.67|10276.67|10222.67|10222.67|0
1586418600000|2020-04-09 07:50:00|10246.16|10246.16|10266.84|10266.84|10266.84|10266.84|10246.16|10246.16|0
1586418900000|2020-04-09 07:55:00|10267.8|10267.8|10281.26|10281.26|10291.7|10291.7|10266.05|10266.05|0
1586419200000|2020-04-09 08:00:00|10283.53|10283.53|10268.76|10268.76|10290.38|10290.38|10265.26|10265.26|0
1586419500000|2020-04-09 08:05:00|10269.9|10269.9|10254.01|10254.01|10269.9|10269.9|10246.47|10246.47|0
1586419800000|2020-04-09 08:10:00|10260.82|10260.82|10241.77|10241.77|10260.82|10260.82|10232.67|10232.67|0
1586420100000|2020-04-09 08:15:00|10243.69|10243.69|10260.15|10260.15|10260.15|10260.15|10237.84|10237.84|0
1586420400000|2020-04-09 08:20:00|10259.81|10259.81|10255.89|10255.89|10272.09|10272.09|10255.89|10255.89|0
1586420700000|2020-04-09 08:25:00|10252.48|10252.48|10207.68|10207.68|10252.48|10252.48|10207.68|10207.68|0
1586421000000|2020-04-09 08:30:00|10202.88|10202.88|10221.9|10221.9|10223.26|10223.26|10202.88|10202.88|0
1586421300000|2020-04-09 08:35:00|10221.56|10221.56|10180.63|10180.63|10221.56|10221.56|10180.29|10180.29|0
1586421600000|2020-04-09 08:40:00|10177.93|10177.93|10180.15|10180.15|10188.34|10188.34|10177.93|10177.93|0
1586421900000|2020-04-09 08:45:00|10177.52|10177.52|10164.21|10164.21|10186.14|10186.14|10163.91|10163.91|0
1586422200000|2020-04-09 08:50:00|10162.45|10162.45|10126.14|10126.14|10165.08|10165.08|10126.14|10126.14|0
1586422500000|2020-04-09 08:55:00|10125.13|10125.13|10133.45|10133.45|10135.53|10135.53|10114.12|10114.12|0
1586422800000|2020-04-09 09:00:00|10134.13|10134.13|10109.89|10109.89|10139.01|10139.01|10109.89|10109.89|0
1586423100000|2020-04-09 09:05:00|10111.64|10111.64|10092.86|10092.86|10111.64|10111.64|10092.86|10092.86|0
1586423400000|2020-04-09 09:10:00|10092.52|10092.52|10055.72|10055.72|10092.52|10092.52|10053.09|10053.09|0
1586423700000|2020-04-09 09:15:00|10057.99|10057.99|10045.1|10045.1|10062.52|10062.52|10041.71|10041.71|0
1586424000000|2020-04-09 09:20:00|10045.44|10045.44|10035.04|10035.04|10055.84|10055.84|10035.04|10035.04|0
1586424300000|2020-04-09 09:25:00|10035.38|10035.38|10047.95|10047.95|10047.95|10047.95|10027.86|10027.86|0
1586424600000|2020-04-09 09:30:00|10049.7|10049.7|10066.24|10066.24|10080.2|10080.2|10049.7|10049.7|0
1586424900000|2020-04-09 09:35:00|10060.1|10060.1|10045.1|10045.1|10062.01|10062.01|10043.18|10043.18|0
1586425200000|2020-04-09 09:40:00|10044.42|10044.42|10049.56|10049.56|10061.56|10061.56|10034.19|10034.19|0
1586425500000|2020-04-09 09:45:00|10053.62|10053.62|10042.42|10042.42|10053.65|10053.65|10038.35|10038.35|0
1586425800000|2020-04-09 09:50:00|10041.28|10041.28|10021.63|10021.63|10048.68|10048.68|10021.63|10021.63|0
1586426100000|2020-04-09 09:55:00|10017.96|10017.96|10036.77|10036.77|10037.92|10037.92|10016.38|10016.38|0
1586426400000|2020-04-09 10:00:00|10036.43|10036.43|10051.79|10051.79|10051.79|10051.79|10021.85|10021.85|0
1586426700000|2020-04-09 10:05:00|10057.55|10057.55|10065.56|10065.56|10067.33|10067.33|10057.21|10057.21|0
1586427000000|2020-04-09 10:10:00|10065.22|10065.22|10075.32|10075.32|10078.71|10078.71|10063.86|10063.86|0
1586427300000|2020-04-09 10:15:00|10079.16|10079.16|10095.52|10095.52|10097.53|10097.53|10074.98|10074.98|0
1586427600000|2020-04-09 10:20:00|10100.32|10100.32|10068.82|10068.82|10103.2|10103.2|10066.19|10066.19|0
1586427900000|2020-04-09 10:25:00|10067.46|10067.46|10073.77|10073.77|10079.53|10079.53|10058.96|10058.96|0
1586428200000|2020-04-09 10:30:00|10075.69|10075.69|10074.36|10074.36|10085.45|10085.45|10063.56|10063.56|0
1586428500000|2020-04-09 10:35:00|10076.63|10076.63|10108.86|10108.86|10108.86|10108.86|10076.63|10076.63|0
1586428800000|2020-04-09 10:40:00|10112.24|10112.24|10107.69|10107.69|10112.24|10112.24|10103.15|10103.15|0
1586429100000|2020-04-09 10:45:00|10110.57|10110.57|10119.41|10119.41|10119.41|10119.41|10105.56|10105.56|0
1586429400000|2020-04-09 10:50:00|10121.33|10121.33|10128.97|10128.97|10132.18|10132.18|10118.83|10118.83|0
1586429700000|2020-04-09 10:55:00|10127.22|10127.22|10161.82|10161.82|10163.51|10163.51|10121.18|10121.18|0
1586430000000|2020-04-09 11:00:00|10158.15|10158.15|10155.05|10155.05|10170.55|10170.55|10141.8|10141.8|0
1586430300000|2020-04-09 11:05:00|10156.8|10156.8|10161.86|10161.86|10175.12|10175.12|10145.16|10145.16|0
1586430600000|2020-04-09 11:10:00|10165.7|10165.7|10177.41|10177.41|10177.41|10177.41|10165.43|10165.43|0
1586430900000|2020-04-09 11:15:00|10179.1|10179.1|10179.87|10179.87|10183.63|10183.63|10176.39|10176.39|0
1586431200000|2020-04-09 11:20:00|10177.95|10177.95|10171.71|10171.71|10189.31|10189.31|10169.62|10169.62|0
1586431500000|2020-04-09 11:25:00|10171.38|10171.38|10155.49|10155.49|10173.02|10173.02|10155.49|10155.49|0
1586431800000|2020-04-09 11:30:00|10153.65|10153.65|10163.57|10163.57|10163.57|10163.57|10149.04|10149.04|0
1586432100000|2020-04-09 11:35:00|10168.38|10168.38|10174.48|10174.48|10181.84|10181.84|10166.1|10166.1|0
1586432400000|2020-04-09 11:40:00|10171.42|10171.42|10156.11|10156.11|10173.69|10173.69|10153.84|10153.84|0
1586432700000|2020-04-09 11:45:00|10155.43|10155.43|10147.18|10147.18|10158.92|10158.92|10143.35|10143.35|0
1586433000000|2020-04-09 11:50:00|10144.13|10144.13|10154.25|10154.25|10159.82|10159.82|10144.13|10144.13|0
1586433300000|2020-04-09 11:55:00|10154.58|10154.58|10157.43|10157.43|10159.19|10159.19|10148.66|10148.66|0
1586433600000|2020-04-09 12:00:00|10157.05|10157.05|10143.18|10143.18|10161.85|10161.85|10137.9|10137.9|0
1586433900000|2020-04-09 12:05:00|10140.3|10140.3|10141.4|10141.4|10151.17|10151.17|10137.44|10137.44|0
1586434200000|2020-04-09 12:10:00|10140.25|10140.25|10151.41|10151.41|10151.75|10151.75|10136.67|10136.67|0
1586434500000|2020-04-09 12:15:00|10153.68|10153.68|10124.71|10124.71|10153.68|10153.68|10112.95|10112.95|0
1586434800000|2020-04-09 12:20:00|10123.75|10123.75|10118.62|10118.62|10134.84|10134.84|10118.62|10118.62|0
1586435100000|2020-04-09 12:25:00|10118.96|10118.96|10136.89|10136.89|10136.89|10136.89|10118.19|10118.19|0
1586435400000|2020-04-09 12:30:00|10135.93|10135.93|10164.79|10164.79|10165.8|10165.8|10129.1|10129.1|0
1586435700000|2020-04-09 12:35:00|10164.4|10164.4|10144.95|10144.95|10164.4|10164.4|10142.07|10142.07|0
1586436000000|2020-04-09 12:40:00|10143.03|10143.03|10143.9|10143.9|10146.18|10146.18|10128.85|10128.85|0
1586436300000|2020-04-09 12:45:00|10144.78|10144.78|10170.02|10170.02|10170.02|10170.02|10140.83|10140.83|0
1586436600000|2020-04-09 12:50:00|10170.89|10170.89|10199.7|10199.7|10199.7|10199.7|10170.02|10170.02|0
1586436900000|2020-04-09 12:55:00|10198.35|10198.35|10180.99|10180.99|10200.64|10200.64|10178.94|10178.94|0
1586437200000|2020-04-09 13:00:00|10184.83|10184.83|10176.19|10176.19|10190.42|10190.42|10173.28|10173.28|0
1586437500000|2020-04-09 13:05:00|10178.11|10178.11|10188.77|10188.77|10192.53|10192.53|10170.43|10170.43|0
1586437800000|2020-04-09 13:10:00|10189.73|10189.73|10188.83|10188.83|10200.63|10200.63|10182.25|10182.25|0
1586438100000|2020-04-09 13:15:00|10186.91|10186.91|10161.16|10161.16|10189.79|10189.79|10159.32|10159.32|0
1586438400000|2020-04-09 13:20:00|10157.32|10157.32|10158.63|10158.63|10170.05|10170.05|10151.92|10151.92|0
1586438700000|2020-04-09 13:25:00|10156.36|10156.36|10142.51|10142.51|10162.91|10162.91|10142.51|10142.51|0
1586439000000|2020-04-09 13:30:00|10144.35|10144.35|10171.68|10171.68|10171.89|10171.89|10143.74|10143.74|0
1586439300000|2020-04-09 13:35:00|10172.81|10172.81|10179.5|10179.5|10191.8|10191.8|10172.81|10172.81|0
1586439600000|2020-04-09 13:40:00|10184.05|10184.05|10183.6|10183.6|10193.4|10193.4|10174.36|10174.36|0
1586439900000|2020-04-09 13:45:00|10184.22|10184.22|10197.59|10197.59|10210.32|10210.32|10184.22|10184.22|0
1586440200000|2020-04-09 13:50:00|10199.35|10199.35|10195.69|10195.69|10203.58|10203.58|10195.69|10195.69|0
1586440500000|2020-04-09 13:55:00|10197.52|10197.52|10218.34|10218.34|10226.27|10226.27|10195.25|10195.25|0
1586440800000|2020-04-09 14:00:00|10214.5|10214.5|10214.67|10214.67|10226.54|10226.54|10192.62|10192.62|0
1586441100000|2020-04-09 14:05:00|10212.84|10212.84|10154.74|10154.74|10212.84|10212.84|10152.05|10152.05|0
1586441400000|2020-04-09 14:10:00|10156.1|10156.1|10188.05|10188.05|10194.88|10194.88|10156.1|10156.1|0
1586441700000|2020-04-09 14:15:00|10187.71|10187.71|10169.67|10169.67|10187.71|10187.71|10169.67|10169.67|0
1586442000000|2020-04-09 14:20:00|10172.74|10172.74|10185.83|10185.83|10186.17|10186.17|10168.95|10168.95|0
1586442300000|2020-04-09 14:25:00|10187.75|10187.75|10184.27|10184.27|10193.02|10193.02|10177|10177|0
1586442600000|2020-04-09 14:30:00|10186.54|10186.54|10207.51|10207.51|10207.51|10207.51|10165.15|10165.15|0
1586442900000|2020-04-09 14:35:00|10206.37|10206.37|10207.53|10207.53|10211.83|10211.83|10197.17|10197.17|0
1586443200000|2020-04-09 14:40:00|10210.94|10210.94|10207.24|10207.24|10219.73|10219.73|10200.73|10200.73|0
1586443500000|2020-04-09 14:45:00|10209.87|10209.87|10198.5|10198.5|10219.83|10219.83|10198.5|10198.5|0
1586443800000|2020-04-09 14:50:00|10197.48|10197.48|10181.42|10181.42|10197.48|10197.48|10179.5|10179.5|0
1586444100000|2020-04-09 14:55:00|10184.3|10184.3|10198.1|10198.1|10198.1|10198.1|10184.3|10184.3|0
1586444400000|2020-04-09 15:00:00|10196.18|10196.18|10200.48|10200.48|10200.48|10200.48|10185.57|10185.57|0
1586444700000|2020-04-09 15:05:00|10198.73|10198.73|10217.64|10217.64|10222.61|10222.61|10198.05|10198.05|0
1586445000000|2020-04-09 15:10:00|10219.56|10219.56|10227.9|10227.9|10227.9|10227.9|10210.88|10210.88|0
1586445300000|2020-04-09 15:15:00|10228.77|10228.77|10212.65|10212.65|10234.4|10234.4|10212.65|10212.65|0
1586445600000|2020-04-09 15:20:00|10215.28|10215.28|10207.92|10207.92|10222.23|10222.23|10197.53|10197.53|0
1586445900000|2020-04-09 15:25:00|10205.65|10205.65|10247.51|10247.51|10251.67|10251.67|10203.19|10203.19|0
1586848500000|2020-04-14 07:15:00|10082.06|10082.06|10057.37|10057.37|10095.26|10095.26|10037.77|10037.77|0
1586848800000|2020-04-14 07:20:00|10050.65|10050.65|10020.95|10020.95|10052.61|10052.61|9996.5|9996.5|0
1586849100000|2020-04-14 07:25:00|10012.31|10012.31|10000.87|10000.87|10015.7|10015.7|9986.76|9986.76|0
1586849400000|2020-04-14 07:30:00|9995.46|9995.46|10096.3|10096.3|10096.3|10096.3|9995.46|9995.46|0
1586849700000|2020-04-14 07:35:00|10099.01|10099.01|10134.24|10134.24|10135.35|10135.35|10091.76|10091.76|0
1586850000000|2020-04-14 07:40:00|10131.53|10131.53|10098.79|10098.79|10131.53|10131.53|10079.61|10079.61|0
1586850300000|2020-04-14 07:45:00|10100.55|10100.55|10108.24|10108.24|10116.12|10116.12|10096.71|10096.71|0
1586850600000|2020-04-14 07:50:00|10104.84|10104.84|10067.03|10067.03|10117.11|10117.11|10067.03|10067.03|0
1586850900000|2020-04-14 07:55:00|10076.63|10076.63|10040.95|10040.95|10076.63|10076.63|10038.19|10038.19|0
1586851200000|2020-04-14 08:00:00|10041.91|10041.91|10077.7|10077.7|10077.7|10077.7|10041.91|10041.91|0
1586851500000|2020-04-14 08:05:00|10079.62|10079.62|10053.55|10053.55|10086.7|10086.7|10050.92|10050.92|0
1586851800000|2020-04-14 08:10:00|10052.59|10052.59|10044.6|10044.6|10056.43|10056.43|10028.19|10028.19|0
1586852100000|2020-04-14 08:15:00|10042.84|10042.84|10050.16|10050.16|10050.16|10050.16|10040.78|10040.78|0
1586852400000|2020-04-14 08:20:00|10053.21|10053.21|10050.28|10050.28|10067.49|10067.49|10050.28|10050.28|0
1586852700000|2020-04-14 08:25:00|10055.08|10055.08|10045.61|10045.61|10061.73|10061.73|10045.61|10045.61|0
1586853000000|2020-04-14 08:30:00|10051.38|10051.38|10053.84|10053.84|10058.64|10058.64|10038.19|10038.19|0
1586853300000|2020-04-14 08:35:00|10043.28|10043.28|10040.12|10040.12|10048.43|10048.43|10039.39|10039.39|0
1586853600000|2020-04-14 08:40:00|10038.42|10038.42|10022.83|10022.83|10040.28|10040.28|10019.95|10019.95|0
1586853900000|2020-04-14 08:45:00|10023.22|10023.22|10011.48|10011.48|10028.02|10028.02|10011.48|10011.48|0
1586854200000|2020-04-14 08:50:00|10003.8|10003.8|9981.02|9981.02|10003.8|10003.8|9975.42|9975.42|0
1586854500000|2020-04-14 08:55:00|9982.04|9982.04|10014.16|10014.16|10014.16|10014.16|9982.04|9982.04|0
1586854800000|2020-04-14 09:00:00|10015.04|10015.04|10009.77|10009.77|10016.96|10016.96|10005.43|10005.43|0
1586855100000|2020-04-14 09:05:00|10008.81|10008.81|10004.19|10004.19|10010.88|10010.88|10002.75|10002.75|0
1586855400000|2020-04-14 09:10:00|10005.54|10005.54|10013.58|10013.58|10013.58|10013.58|9998.83|9998.83|0
1586855700000|2020-04-14 09:15:00|10014.6|10014.6|10025.48|10025.48|10027.4|10027.4|10006.13|10006.13|0
1586856000000|2020-04-14 09:20:00|10027.31|10027.31|10023.76|10023.76|10033.34|10033.34|10019.23|10019.23|0
1586856300000|2020-04-14 09:25:00|10025.45|10025.45|10012.28|10012.28|10035.44|10035.44|10011.32|10011.32|0
1586856600000|2020-04-14 09:30:00|10013.16|10013.16|10026.88|10026.88|10026.88|10026.88|10013.16|10013.16|0
1586856900000|2020-04-14 09:35:00|10030.72|10030.72|10038.66|10038.66|10039.04|10039.04|10029.42|10029.42|0
1586857200000|2020-04-14 09:40:00|10042.5|10042.5|10031.69|10031.69|10042.5|10042.5|10031.69|10031.69|0
1586857500000|2020-04-14 09:45:00|10029.77|10029.77|10037.71|10037.71|10037.71|10037.71|10025.14|10025.14|0
1586857800000|2020-04-14 09:50:00|10036.75|10036.75|10058.03|10058.03|10058.03|10058.03|10035.79|10035.79|0
1586858100000|2020-04-14 09:55:00|10058.8|10058.8|10052.19|10052.19|10060.72|10060.72|10044.01|10044.01|0
1586858400000|2020-04-14 10:00:00|10051.58|10051.58|10039.05|10039.05|10053.22|10053.22|10037.3|10037.3|0
1586858700000|2020-04-14 10:05:00|10039.39|10039.39|10024.12|10024.12|10039.39|10039.39|10016.97|10016.97|0
1586859000000|2020-04-14 10:10:00|10019.32|10019.32|9996.42|9996.42|10019.32|10019.32|9996.42|9996.42|0
1586859300000|2020-04-14 10:15:00|9994.15|9994.15|9993.22|9993.22|9994.15|9994.15|9981.13|9981.13|0
1586859600000|2020-04-14 10:20:00|9995.5|9995.5|9989.5|9989.5|10000.53|10000.53|9989.01|9989.01|0
1586859900000|2020-04-14 10:25:00|9990.73|9990.73|9995.27|9995.27|9995.27|9995.27|9990.47|9990.47|0
1586860200000|2020-04-14 10:30:00|9990.47|9990.47|10003.59|10003.59|10006.19|10006.19|9988.74|9988.74|0
1586860500000|2020-04-14 10:35:00|10004.73|10004.73|9999.73|9999.73|10005.57|10005.57|9998.85|9998.85|0
1586860800000|2020-04-14 10:40:00|10001.65|10001.65|9986.86|9986.86|10005.95|10005.95|9986.86|9986.86|0
1586861100000|2020-04-14 10:45:00|9983.19|9983.19|9984.73|9984.73|9984.73|9984.73|9976.47|9976.47|0
1586861400000|2020-04-14 10:50:00|9985.69|9985.69|9985.85|9985.85|9990.59|9990.59|9985.69|9985.69|0
1586861700000|2020-04-14 10:55:00|9984.97|9984.97|9995.16|9995.16|9995.16|9995.16|9971.83|9971.83|0
1586862000000|2020-04-14 11:00:00|9990.61|9990.61|10008.47|10008.47|10008.47|10008.47|9967.35|9967.35|0
1586862300000|2020-04-14 11:05:00|10003.67|10003.67|10010.92|10010.92|10010.92|10010.92|9998.87|9998.87|0
1586862600000|2020-04-14 11:10:00|10009.79|10009.79|10000.26|10000.26|10011.1|10011.1|9999.39|9999.39|0
1586862900000|2020-04-14 11:15:00|10001.14|10001.14|9960.7|9960.7|10001.14|10001.14|9957.82|9957.82|0
1586863200000|2020-04-14 11:20:00|9961.04|9961.04|9958.64|9958.64|9966.23|9966.23|9956.8|9956.8|0
1586863500000|2020-04-14 11:25:00|9957.62|9957.62|9962.97|9962.97|9962.97|9962.97|9949.06|9949.06|0
1586863800000|2020-04-14 11:30:00|9963.85|9963.85|9972.1|9972.1|9974.73|9974.73|9963.85|9963.85|0
1586864100000|2020-04-14 11:35:00|9969.22|9969.22|9956.12|9956.12|9969.22|9969.22|9956.12|9956.12|0
1586864400000|2020-04-14 11:40:00|9954.37|9954.37|9954.88|9954.88|9961.6|9961.6|9951.43|9951.43|0
1586864700000|2020-04-14 11:45:00|9955.84|9955.84|9969.93|9969.93|9969.93|9969.93|9953.53|9953.53|0
1586865000000|2020-04-14 11:50:00|9971.06|9971.06|9958.75|9958.75|9971.06|9971.06|9958.75|9958.75|0
1586865300000|2020-04-14 11:55:00|9960.78|9960.78|9935.41|9935.41|9960.78|9960.78|9928.68|9928.68|0
1586865600000|2020-04-14 12:00:00|9937.68|9937.68|9932.99|9932.99|9945.64|9945.64|9930.72|9930.72|0
1586865900000|2020-04-14 12:05:00|9932.22|9932.22|9951.01|9951.01|9956.49|9956.49|9931.13|9931.13|0
1586866200000|2020-04-14 12:10:00|9947.17|9947.17|9959.2|9959.2|9961.29|9961.29|9943.79|9943.79|0
1586866500000|2020-04-14 12:15:00|9958.24|9958.24|9978.01|9978.01|9980.82|9980.82|9958.24|9958.24|0
1586866800000|2020-04-14 12:20:00|9978.68|9978.68|9961.39|9961.39|9981.31|9981.31|9961.39|9961.39|0
1586867100000|2020-04-14 12:25:00|9959.47|9959.47|9939.79|9939.79|9959.47|9959.47|9936.74|9936.74|0
1586867400000|2020-04-14 12:30:00|9941.82|9941.82|9938.98|9938.98|9947.17|9947.17|9927.73|9927.73|0
1586867700000|2020-04-14 12:35:00|9941.25|9941.25|9921.08|9921.08|9946.87|9946.87|9920.12|9920.12|0
1586868000000|2020-04-14 12:40:00|9917.24|9917.24|9931.27|9931.27|9931.27|9931.27|9915.63|9915.63|0
1586868300000|2020-04-14 12:45:00|9930.93|9930.93|9954.05|9954.05|9958.02|9958.02|9930.93|9930.93|0
1586868600000|2020-04-14 12:50:00|9955.21|9955.21|9953.29|9953.29|9956.96|9956.96|9949|9949|0
1586868900000|2020-04-14 12:55:00|9952.33|9952.33|9941.1|9941.1|9954.55|9954.55|9941.1|9941.1|0
1586869200000|2020-04-14 13:00:00|9940.76|9940.76|9933.04|9933.04|9945.75|9945.75|9918.31|9918.31|0
1586869500000|2020-04-14 13:05:00|9935.07|9935.07|9951.06|9951.06|9951.06|9951.06|9933.72|9933.72|0
1586869800000|2020-04-14 13:10:00|9952.2|9952.2|9963.54|9963.54|9964.89|9964.89|9950.46|9950.46|0
1586870100000|2020-04-14 13:15:00|9964.57|9964.57|9973.11|9973.11|9977.04|9977.04|9964.57|9964.57|0
1586870400000|2020-04-14 13:20:00|9971.97|9971.97|9966.07|9966.07|9986.06|9986.06|9958.17|9958.17|0
1586870700000|2020-04-14 13:25:00|9965.19|9965.19|9940.17|9940.17|9965.46|9965.46|9940.17|9940.17|0
1586871000000|2020-04-14 13:30:00|9936.77|9936.77|9926.34|9926.34|9942.53|9942.53|9918.66|9918.66|0
1586871300000|2020-04-14 13:35:00|9922.5|9922.5|9954.47|9954.47|9954.94|9954.94|9922.5|9922.5|0
1586871600000|2020-04-14 13:40:00|9955.24|9955.24|9950.72|9950.72|9956.73|9956.73|9934.34|9934.34|0
1586871900000|2020-04-14 13:45:00|9949.37|9949.37|9986.73|9986.73|9986.73|9986.73|9938.24|9938.24|0
1586872200000|2020-04-14 13:50:00|9987.87|9987.87|10001.08|10001.08|10001.08|10001.08|9984.67|9984.67|0
1586872500000|2020-04-14 13:55:00|10000.74|10000.74|9963.1|9963.1|10003.79|10003.79|9963.1|9963.1|0
1586872800000|2020-04-14 14:00:00|9963.87|9963.87|9929.07|9929.07|9963.87|9963.87|9929.07|9929.07|0
1586873100000|2020-04-14 14:05:00|9927.24|9927.24|9910.77|9910.77|9930.49|9930.49|9910.77|9910.77|0
1586873400000|2020-04-14 14:10:00|9911.16|9911.16|9937.89|9937.89|9938.93|9938.93|9911.16|9911.16|0
1586873700000|2020-04-14 14:15:00|9936.76|9936.76|9955.48|9955.48|9959.4|9959.4|9928.72|9928.72|0
1586874000000|2020-04-14 14:20:00|9954.34|9954.34|9960.81|9960.81|9968.52|9968.52|9954.34|9954.34|0
1586874300000|2020-04-14 14:25:00|9959.94|9959.94|9955.82|9955.82|9961.34|9961.34|9950.39|9950.39|0
1586874600000|2020-04-14 14:30:00|9955.48|9955.48|9959.12|9959.12|9964.46|9964.46|9952.43|9952.43|0
1586874900000|2020-04-14 14:35:00|9958.16|9958.16|9970.68|9970.68|9975.75|9975.75|9958.16|9958.16|0
1586875200000|2020-04-14 14:40:00|9970.07|9970.07|9993.8|9993.8|9996.85|9996.85|9968.84|9968.84|0
1586875500000|2020-04-14 14:45:00|9994.76|9994.76|10010.68|10010.68|10012.72|10012.72|9975.21|9975.21|0
1586875800000|2020-04-14 14:50:00|10008.76|10008.76|10001.45|10001.45|10011.58|10011.58|9997.61|9997.61|0
1586876100000|2020-04-14 14:55:00|10000.57|10000.57|10004.54|10004.54|10011.87|10011.87|9994.91|9994.91|0
1586876400000|2020-04-14 15:00:00|10001.16|10001.16|9988.59|9988.59|10011.58|10011.58|9988.59|9988.59|0
1586876700000|2020-04-14 15:05:00|9989.36|9989.36|9992.6|9992.6|9999.77|9999.77|9978.89|9978.89|0
1586877000000|2020-04-14 15:10:00|9990.53|9990.53|9982.26|9982.26|9995.66|9995.66|9970.48|9970.48|0
1586877300000|2020-04-14 15:15:00|9981.12|9981.12|9961.04|9961.04|9984.81|9984.81|9961.04|9961.04|0
1586877600000|2020-04-14 15:20:00|9961.42|9961.42|9999.75|9999.75|10004.34|10004.34|9961.42|9961.42|0
1586877900000|2020-04-14 15:25:00|9998.4|9998.4|9978.49|9978.49|10010.31|10010.31|9976.61|9976.61|0
1586934900000|2020-04-15 07:15:00|9902.64|9902.64|9884.55|9884.55|9902.64|9902.64|9884.55|9884.55|0
1586935200000|2020-04-15 07:20:00|9882.51|9882.51|9856.02|9856.02|9901.43|9901.43|9856.02|9856.02|0
1586935500000|2020-04-15 07:25:00|9855.15|9855.15|9850.46|9850.46|9855.15|9855.15|9802.46|9802.46|0
1586935800000|2020-04-15 07:30:00|9846.6|9846.6|9900.3|9900.3|9910.04|9910.04|9842.16|9842.16|0
1586936100000|2020-04-15 07:35:00|9901.32|9901.32|9872.94|9872.94|9901.32|9901.32|9867.88|9867.88|0
1586936400000|2020-04-15 07:40:00|9869.89|9869.89|9856.08|9856.08|9880.62|9880.62|9843.05|9843.05|0
1586936700000|2020-04-15 07:45:00|9852.36|9852.36|9857.78|9857.78|9864.47|9864.47|9840.66|9840.66|0
1586937000000|2020-04-15 07:50:00|9859.7|9859.7|9856.41|9856.41|9863.42|9863.42|9851.95|9851.95|0
1586937300000|2020-04-15 07:55:00|9857.29|9857.29|9829.49|9829.49|9857.29|9857.29|9826.55|9826.55|0
1586937600000|2020-04-15 08:00:00|9824.74|9824.74|9835.63|9835.63|9835.63|9835.63|9813.11|9813.11|0
1586937900000|2020-04-15 08:05:00|9839.04|9839.04|9814.64|9814.64|9844.55|9844.55|9813.91|9813.91|0
1586938200000|2020-04-15 08:10:00|9811.76|9811.76|9829.25|9829.25|9832.47|9832.47|9811.76|9811.76|0
1586938500000|2020-04-15 08:15:00|9826.54|9826.54|9824.61|9824.61|9829.69|9829.69|9811.95|9811.95|0
1586938800000|2020-04-15 08:20:00|9825.29|9825.29|9839.97|9839.97|9842.99|9842.99|9814.78|9814.78|0
1586939100000|2020-04-15 08:25:00|9838.22|9838.22|9838.72|9838.72|9845.73|9845.73|9830.81|9830.81|0
1586939400000|2020-04-15 08:30:00|9845.44|9845.44|9828.83|9828.83|9850.24|9850.24|9828.83|9828.83|0
1586939700000|2020-04-15 08:35:00|9829.71|9829.71|9821.72|9821.72|9840.86|9840.86|9818.69|9818.69|0
1586940000000|2020-04-15 08:40:00|9808.28|9808.28|9817.58|9817.58|9817.58|9817.58|9806.21|9806.21|0
1586940300000|2020-04-15 08:45:00|9819.33|9819.33|9815.57|9815.57|9828.84|9828.84|9812.68|9812.68|0
1586940600000|2020-04-15 08:50:00|9810.76|9810.76|9785.47|9785.47|9810.76|9810.76|9783.72|9783.72|0
1586940900000|2020-04-15 08:55:00|9782.59|9782.59|9796.06|9796.06|9797.2|9797.2|9773.99|9773.99|0
1586941200000|2020-04-15 09:00:00|9798.33|9798.33|9773.99|9773.99|9801.74|9801.74|9768.16|9768.16|0
1586941500000|2020-04-15 09:05:00|9772.07|9772.07|9756.04|9756.04|9772.07|9772.07|9755.5|9755.5|0
1586941800000|2020-04-15 09:10:00|9757.27|9757.27|9757.88|9757.88|9761.02|9761.02|9749.61|9749.61|0
1586942100000|2020-04-15 09:15:00|9760.76|9760.76|9777.03|9777.03|9777.03|9777.03|9758.49|9758.49|0
1586942400000|2020-04-15 09:20:00|9778.72|9778.72|9791.62|9791.62|9795.78|9795.78|9778.05|9778.05|0
1586942700000|2020-04-15 09:25:00|9788.91|9788.91|9785.08|9785.08|9801.39|9801.39|9784.4|9784.4|0
1586943000000|2020-04-15 09:30:00|9786.83|9786.83|9823.54|9823.54|9823.57|9823.57|9786.83|9786.83|0
1586943300000|2020-04-15 09:35:00|9821.51|9821.51|9824.32|9824.32|9827.2|9827.2|9812.85|9812.85|0
1586943600000|2020-04-15 09:40:00|9827.72|9827.72|9833.41|9833.41|9836.47|9836.47|9822.23|9822.23|0
1586943900000|2020-04-15 09:45:00|9834.29|9834.29|9855.71|9855.71|9859.5|9859.5|9831.5|9831.5|0
1586944200000|2020-04-15 09:50:00|9854.75|9854.75|9845.17|9845.17|9859.64|9859.64|9845.17|9845.17|0
1586944500000|2020-04-15 09:55:00|9846.86|9846.86|9847.89|9847.89|9853.73|9853.73|9842.24|9842.24|0
1586944800000|2020-04-15 10:00:00|9845.62|9845.62|9861.8|9861.8|9861.8|9861.8|9840.82|9840.82|0
1586945100000|2020-04-15 10:05:00|9860.84|9860.84|9825.46|9825.46|9868.68|9868.68|9821.62|9821.62|0
1586945400000|2020-04-15 10:10:00|9827.3|9827.3|9822.56|9822.56|9830.1|9830.1|9814.74|9814.74|0
1586945700000|2020-04-15 10:15:00|9824.31|9824.31|9821.74|9821.74|9830.55|9830.55|9802.97|9802.97|0
1586946000000|2020-04-15 10:20:00|9820.86|9820.86|9793.28|9793.28|9820.86|9820.86|9793.28|9793.28|0
1586946300000|2020-04-15 10:25:00|9796.16|9796.16|9787.14|9787.14|9802.03|9802.03|9782.29|9782.29|0
1586946600000|2020-04-15 10:30:00|9784.07|9784.07|9765.76|9765.76|9784.07|9784.07|9764.8|9764.8|0
1586946900000|2020-04-15 10:35:00|9764.99|9764.99|9769.41|9769.41|9774.65|9774.65|9759.81|9759.81|0
1586947200000|2020-04-15 10:40:00|9771.1|9771.1|9746.53|9746.53|9771.1|9771.1|9746.53|9746.53|0
1586947500000|2020-04-15 10:45:00|9750.38|9750.38|9738.07|9738.07|9755.57|9755.57|9733.27|9733.27|0
1586947800000|2020-04-15 10:50:00|9733.27|9733.27|9734.45|9734.45|9744.56|9744.56|9721.68|9721.68|0
1586948100000|2020-04-15 10:55:00|9735.59|9735.59|9753.94|9753.94|9753.94|9753.94|9731.53|9731.53|0
1586948400000|2020-04-15 11:00:00|9751.87|9751.87|9750.87|9750.87|9764.27|9764.27|9750.87|9750.87|0
1586948700000|2020-04-15 11:05:00|9748.95|9748.95|9747.99|9747.99|9777.01|9777.01|9747.59|9747.59|0
1586949000000|2020-04-15 11:10:00|9751.04|9751.04|9759.79|9759.79|9759.79|9759.79|9748.67|9748.67|0
1586949300000|2020-04-15 11:15:00|9757.08|9757.08|9749.33|9749.33|9758.98|9758.98|9743.09|9743.09|0
1586949600000|2020-04-15 11:20:00|9751.08|9751.08|9756.03|9756.03|9765.28|9765.28|9751.08|9751.08|0
1586949900000|2020-04-15 11:25:00|9756.99|9756.99|9753.69|9753.69|9761.04|9761.04|9752.69|9752.69|0
1586950200000|2020-04-15 11:30:00|9751.32|9751.32|9756.82|9756.82|9758.57|9758.57|9749.76|9749.76|0
1586950500000|2020-04-15 11:35:00|9755.06|9755.06|9764.91|9764.91|9768.33|9768.33|9753.31|9753.31|0
1586950800000|2020-04-15 11:40:00|9763.55|9763.55|9747.37|9747.37|9763.55|9763.55|9738.86|9738.86|0
1586951100000|2020-04-15 11:45:00|9740.65|9740.65|9749.01|9749.01|9753.83|9753.83|9737.33|9737.33|0
1586951400000|2020-04-15 11:50:00|9749.97|9749.97|9743.68|9743.68|9754.01|9754.01|9742.01|9742.01|0
1586951700000|2020-04-15 11:55:00|9741.41|9741.41|9741.93|9741.93|9750.4|9750.4|9737.81|9737.81|0
1586952000000|2020-04-15 12:00:00|9741.06|9741.06|9740.78|9740.78|9743.7|9743.7|9736.71|9736.71|0
1586952300000|2020-04-15 12:05:00|9742.14|9742.14|9741.33|9741.33|9747.3|9747.3|9737.49|9737.49|0
1586952600000|2020-04-15 12:10:00|9743.17|9743.17|9740.28|9740.28|9750.88|9750.88|9733.04|9733.04|0
1586952900000|2020-04-15 12:15:00|9742.2|9742.2|9738.33|9738.33|9748.49|9748.49|9733.16|9733.16|0
1586953200000|2020-04-15 12:20:00|9741.21|9741.21|9735.96|9735.96|9748.5|9748.5|9735.96|9735.96|0
1586953500000|2020-04-15 12:25:00|9736.58|9736.58|9732.97|9732.97|9736.73|9736.73|9729.3|9729.3|0
1586953800000|2020-04-15 12:30:00|9730.94|9730.94|9734.85|9734.85|9740.72|9740.72|9726.9|9726.9|0
1586954100000|2020-04-15 12:35:00|9736.77|9736.77|9744.93|9744.93|9745.89|9745.89|9731.88|9731.88|0
1586954400000|2020-04-15 12:40:00|9745.61|9745.61|9754.42|9754.42|9759.13|9759.13|9745.27|9745.27|0
1586954700000|2020-04-15 12:45:00|9752.05|9752.05|9744.29|9744.29|9752.05|9752.05|9733.88|9733.88|0
1586955000000|2020-04-15 12:50:00|9742.02|9742.02|9716.86|9716.86|9748.34|9748.34|9716.08|9716.08|0
1586955300000|2020-04-15 12:55:00|9716.24|9716.24|9708.68|9708.68|9722.82|9722.82|9708.68|9708.68|0
1586955600000|2020-04-15 13:00:00|9707.8|9707.8|9702.26|9702.26|9717.57|9717.57|9702.26|9702.26|0
1586955900000|2020-04-15 13:05:00|9705.14|9705.14|9706.39|9706.39|9707.26|9707.26|9694.03|9694.03|0
1586956200000|2020-04-15 13:10:00|9705.43|9705.43|9703.56|9703.56|9706.51|9706.51|9688.76|9688.76|0
1586956500000|2020-04-15 13:15:00|9702.6|9702.6|9699.66|9699.66|9702.6|9702.6|9692.09|9692.09|0
1586956800000|2020-04-15 13:20:00|9700.67|9700.67|9730.09|9730.09|9730.09|9730.09|9700.67|9700.67|0
1586957100000|2020-04-15 13:25:00|9731.84|9731.84|9747.5|9747.5|9748.85|9748.85|9729.57|9729.57|0
1586957400000|2020-04-15 13:30:00|9750.38|9750.38|9708.14|9708.14|9751.73|9751.73|9708.14|9708.14|0
1586957700000|2020-04-15 13:35:00|9703.34|9703.34|9684.96|9684.96|9707.51|9707.51|9684.62|9684.62|0
1586958000000|2020-04-15 13:40:00|9684.34|9684.34|9676.14|9676.14|9696.68|9696.68|9673.77|9673.77|0
1586958300000|2020-04-15 13:45:00|9679.65|9679.65|9704.55|9704.55|9707.69|9707.69|9677.1|9677.1|0
1586958600000|2020-04-15 13:50:00|9705.16|9705.16|9698.17|9698.17|9723.06|9723.06|9697.05|9697.05|0
1586958900000|2020-04-15 13:55:00|9696.25|9696.25|9702.26|9702.26|9702.26|9702.26|9682.83|9682.83|0
1586959200000|2020-04-15 14:00:00|9701.33|9701.33|9666.01|9666.01|9708.01|9708.01|9666.01|9666.01|0
1586959500000|2020-04-15 14:05:00|9665.4|9665.4|9676.12|9676.12|9682.33|9682.33|9660.48|9660.48|0
1586959800000|2020-04-15 14:10:00|9675.24|9675.24|9648.72|9648.72|9677.55|9677.55|9642.57|9642.57|0
1586960100000|2020-04-15 14:15:00|9646.8|9646.8|9637.53|9637.53|9646.8|9646.8|9624.34|9624.34|0
1586960400000|2020-04-15 14:20:00|9636.57|9636.57|9631.46|9631.46|9652.43|9652.43|9625.31|9625.31|0
1586960700000|2020-04-15 14:25:00|9632.34|9632.34|9649.44|9649.44|9651.53|9651.53|9621.92|9621.92|0
1586961000000|2020-04-15 14:30:00|9646.05|9646.05|9644.74|9644.74|9655.75|9655.75|9638.82|9638.82|0
1586961300000|2020-04-15 14:35:00|9643.78|9643.78|9657.96|9657.96|9663.61|9663.61|9642.55|9642.55|0
1586961600000|2020-04-15 14:40:00|9661.8|9661.8|9664.28|9664.28|9675.26|9675.26|9656.61|9656.61|0
1586961900000|2020-04-15 14:45:00|9670.04|9670.04|9650.61|9650.61|9675.82|9675.82|9645.27|9645.27|0
1586962200000|2020-04-15 14:50:00|9648.69|9648.69|9641.64|9641.64|9648.69|9648.69|9630.27|9630.27|0
1586962500000|2020-04-15 14:55:00|9642.78|9642.78|9652.53|9652.53|9656.65|9656.65|9639.76|9639.76|0
1586962800000|2020-04-15 15:00:00|9651.57|9651.57|9639.15|9639.15|9651.57|9651.57|9627.91|9627.91|0
1586963100000|2020-04-15 15:05:00|9638.13|9638.13|9637.93|9637.93|9641.77|9641.77|9630.18|9630.18|0
1586963400000|2020-04-15 15:10:00|9636.97|9636.97|9610.55|9610.55|9641.21|9641.21|9607.14|9607.14|0
1586963700000|2020-04-15 15:15:00|9609.78|9609.78|9600.17|9600.17|9609.78|9609.78|9594.28|9594.28|0
1586964000000|2020-04-15 15:20:00|9601.3|9601.3|9577.86|9577.86|9602.44|9602.44|9574.68|9574.68|0
1586964300000|2020-04-15 15:25:00|9578.54|9578.54|9608.32|9608.32|9615.56|9615.56|9578.51|9578.51|0
1587021300000|2020-04-16 07:15:00|9692.08|9692.08|9671.73|9671.73|9697.59|9697.59|9655.99|9655.99|0
1587021600000|2020-04-16 07:20:00|9670.59|9670.59|9710.83|9710.83|9711.71|9711.71|9670.59|9670.59|0
1587021900000|2020-04-16 07:25:00|9709.87|9709.87|9693.22|9693.22|9709.87|9709.87|9684.09|9684.09|0
1587022200000|2020-04-16 07:30:00|9694.97|9694.97|9685.42|9685.42|9708.06|9708.06|9685.42|9685.42|0
1587022500000|2020-04-16 07:35:00|9683.5|9683.5|9696.68|9696.68|9700.05|9700.05|9683.5|9683.5|0
1587022800000|2020-04-16 07:40:00|9697.69|9697.69|9685.4|9685.4|9720.02|9720.02|9685.07|9685.07|0
1587023100000|2020-04-16 07:45:00|9679.64|9679.64|9657.94|9657.94|9679.64|9679.64|9652.1|9652.1|0
1587023400000|2020-04-16 07:50:00|9660.82|9660.82|9651.5|9651.5|9661.59|9661.59|9649.83|9649.83|0
1587023700000|2020-04-16 07:55:00|9648.62|9648.62|9636.01|9636.01|9648.62|9648.62|9631.38|9631.38|0
1587024000000|2020-04-16 08:00:00|9632.95|9632.95|9631.98|9631.98|9638.87|9638.87|9618.16|9618.16|0
1587024300000|2020-04-16 08:05:00|9631.02|9631.02|9633.99|9633.99|9641.64|9641.64|9625.75|9625.75|0
1587024600000|2020-04-16 08:10:00|9632.3|9632.3|9625.25|9625.25|9635.99|9635.99|9625.25|9625.25|0
1587024900000|2020-04-16 08:15:00|9623.22|9623.22|9622.29|9622.29|9633.93|9633.93|9615.89|9615.89|0
1587025200000|2020-04-16 08:20:00|9619.84|9619.84|9610.2|9610.2|9619.84|9619.84|9608.04|9608.04|0
1587025500000|2020-04-16 08:25:00|9608.28|9608.28|9620.69|9620.69|9625.2|9625.2|9606.44|9606.44|0
1587025800000|2020-04-16 08:30:00|9617.28|9617.28|9618.9|9618.9|9620.23|9620.23|9611.95|9611.95|0
1587026100000|2020-04-16 08:35:00|9623.7|9623.7|9628.36|9628.36|9631.33|9631.33|9620.8|9620.8|0
1587026400000|2020-04-16 08:40:00|9627|9627|9626.51|9626.51|9629.88|9629.88|9619.59|9619.59|0
1587026700000|2020-04-16 08:45:00|9631.31|9631.31|9643.09|9643.09|9654.1|9654.1|9623.96|9623.96|0
1587027000000|2020-04-16 08:50:00|9646.59|9646.59|9669.02|9669.02|9675.47|9675.47|9646.59|9646.59|0
1587027300000|2020-04-16 08:55:00|9671.65|9671.65|9681.95|9681.95|9692.42|9692.42|9668.06|9668.06|0
1587027600000|2020-04-16 09:00:00|9683.49|9683.49|9666.5|9666.5|9685.56|9685.56|9666.5|9666.5|0
1587027900000|2020-04-16 09:05:00|9665.15|9665.15|9676.1|9676.1|9678.02|9678.02|9665.15|9665.15|0
1587028200000|2020-04-16 09:10:00|9677.06|9677.06|9667.88|9667.88|9677.06|9677.06|9664.89|9664.89|0
1587028500000|2020-04-16 09:15:00|9669.8|9669.8|9673.86|9673.86|9674.28|9674.28|9666.49|9666.49|0
1587028800000|2020-04-16 09:20:00|9670.98|9670.98|9666.53|9666.53|9674.88|9674.88|9666.53|9666.53|0
1587029100000|2020-04-16 09:25:00|9668.45|9668.45|9662.51|9662.51|9672.56|9672.56|9661.61|9661.61|0
1587029400000|2020-04-16 09:30:00|9660.76|9660.76|9667.02|9667.02|9678.29|9678.29|9657.65|9657.65|0
1587029700000|2020-04-16 09:35:00|9660.3|9660.3|9655.31|9655.31|9664.91|9664.91|9652.46|9652.46|0
1587030000000|2020-04-16 09:40:00|9654.28|9654.28|9669.92|9669.92|9669.92|9669.92|9652.58|9652.58|0
1587030300000|2020-04-16 09:45:00|9668|9668|9677.12|9677.12|9677.46|9677.46|9660.07|9660.07|0
1587030600000|2020-04-16 09:50:00|9674.24|9674.24|9668.96|9668.96|9678.91|9678.91|9666.08|9666.08|0
1587030900000|2020-04-16 09:55:00|9667.2|9667.2|9682.43|9682.43|9682.51|9682.51|9667.2|9667.2|0
1587031200000|2020-04-16 10:00:00|9683.46|9683.46|9667.27|9667.27|9686.1|9686.1|9667.27|9667.27|0
1587031500000|2020-04-16 10:05:00|9665.43|9665.43|9652.75|9652.75|9670.28|9670.28|9649.87|9649.87|0
1587031800000|2020-04-16 10:10:00|9654.1|9654.1|9657.25|9657.25|9657.25|9657.25|9652.95|9652.95|0
1587032100000|2020-04-16 10:15:00|9652.45|9652.45|9653.91|9653.91|9654.37|9654.37|9648.03|9648.03|0
1587032400000|2020-04-16 10:20:00|9653.04|9653.04|9677.82|9677.82|9677.82|9677.82|9652.16|9652.16|0
1587032700000|2020-04-16 10:25:00|9679.74|9679.74|9692.07|9692.07|9693.25|9693.25|9679.74|9679.74|0
1587033000000|2020-04-16 10:30:00|9691.11|9691.11|9696.33|9696.33|9698.62|9698.62|9688.23|9688.23|0
1587033300000|2020-04-16 10:35:00|9697.35|9697.35|9694.26|9694.26|9703.65|9703.65|9693.3|9693.3|0
1587033600000|2020-04-16 10:40:00|9696.19|9696.19|9707.08|9707.08|9711.19|9711.19|9696.19|9696.19|0
1587033900000|2020-04-16 10:45:00|9708.04|9708.04|9708.46|9708.46|9708.46|9708.46|9705.24|9705.24|0
1587034200000|2020-04-16 10:50:00|9709.59|9709.59|9707.95|9707.95|9712.31|9712.31|9704.11|9704.11|0
1587034500000|2020-04-16 10:55:00|9709.09|9709.09|9734.61|9734.61|9734.61|9734.61|9709.09|9709.09|0
1587034800000|2020-04-16 11:00:00|9731.9|9731.9|9720.63|9720.63|9748.16|9748.16|9719.5|9719.5|0
1587035100000|2020-04-16 11:05:00|9724.47|9724.47|9727.33|9727.33|9743.79|9743.79|9723.49|9723.49|0
1587035400000|2020-04-16 11:10:00|9726.37|9726.37|9732.05|9732.05|9733.18|9733.18|9723.41|9723.41|0
1587035700000|2020-04-16 11:15:00|9732.39|9732.39|9730.19|9730.19|9739.11|9739.11|9723.92|9723.92|0
1587036000000|2020-04-16 11:20:00|9730.8|9730.8|9742.86|9742.86|9748.37|9748.37|9730.19|9730.19|0
1587036300000|2020-04-16 11:25:00|9740.94|9740.94|9744.62|9744.62|9749.58|9749.58|9738.06|9738.06|0
1587036600000|2020-04-16 11:30:00|9747.25|9747.25|9735.42|9735.42|9751.9|9751.9|9735.42|9735.42|0
1587036900000|2020-04-16 11:35:00|9734.81|9734.81|9716.1|9716.1|9734.81|9734.81|9716.1|9716.1|0
1587037200000|2020-04-16 11:40:00|9713.22|9713.22|9714.31|9714.31|9719.94|9719.94|9713.22|9713.22|0
1587037500000|2020-04-16 11:45:00|9713.35|9713.35|9730.85|9730.85|9733.73|9733.73|9713.35|9713.35|0
1587037800000|2020-04-16 11:50:00|9728.81|9728.81|9738.94|9738.94|9742.44|9742.44|9728.81|9728.81|0
1587038100000|2020-04-16 11:55:00|9740.07|9740.07|9736.76|9736.76|9742.52|9742.52|9727.88|9727.88|0
1587038400000|2020-04-16 12:00:00|9737.89|9737.89|9730.93|9730.93|9750.09|9750.09|9730.93|9730.93|0
1587038700000|2020-04-16 12:05:00|9734.03|9734.03|9741.58|9741.58|9741.58|9741.58|9730.09|9730.09|0
1587039000000|2020-04-16 12:10:00|9739.89|9739.89|9739.61|9739.61|9744.86|9744.86|9735.09|9735.09|0
1587039300000|2020-04-16 12:15:00|9737.85|9737.85|9722.44|9722.44|9737.85|9737.85|9719.56|9719.56|0
1587039600000|2020-04-16 12:20:00|9721.76|9721.76|9723.9|9723.9|9728.7|9728.7|9713.07|9713.07|0
1587039900000|2020-04-16 12:25:00|9725.65|9725.65|9735.43|9735.43|9735.43|9735.43|9721.13|9721.13|0
1587040200000|2020-04-16 12:30:00|9731.77|9731.77|9766.03|9766.03|9769.82|9769.82|9731.77|9731.77|0
1587040500000|2020-04-16 12:35:00|9765|9765|9752.94|9752.94|9766.31|9766.31|9752.76|9752.76|0
1587040800000|2020-04-16 12:40:00|9751.8|9751.8|9770.58|9770.58|9771.21|9771.21|9751.8|9751.8|0
1587041100000|2020-04-16 12:45:00|9769.62|9769.62|9784.84|9784.84|9786.44|9786.44|9769.62|9769.62|0
1587041400000|2020-04-16 12:50:00|9784.5|9784.5|9794.86|9794.86|9795.88|9795.88|9783.84|9783.84|0
1587041700000|2020-04-16 12:55:00|9796.09|9796.09|9799.18|9799.18|9799.18|9799.18|9789.63|9789.63|0
1587042000000|2020-04-16 13:00:00|9798.22|9798.22|9795.61|9795.61|9801.88|9801.88|9788.85|9788.85|0
1587042300000|2020-04-16 13:05:00|9794.6|9794.6|9764.8|9764.8|9796.52|9796.52|9760|9760|0
1587042600000|2020-04-16 13:10:00|9763.93|9763.93|9743.69|9743.69|9766.52|9766.52|9743.35|9743.35|0
1587042900000|2020-04-16 13:15:00|9742.33|9742.33|9715.59|9715.59|9742.33|9742.33|9712.2|9712.2|0
1587043200000|2020-04-16 13:20:00|9714.45|9714.45|9712.82|9712.82|9725.88|9725.88|9712.82|9712.82|0
1587043500000|2020-04-16 13:25:00|9713.16|9713.16|9725.08|9725.08|9725.47|9725.47|9711.24|9711.24|0
1587043800000|2020-04-16 13:30:00|9726.21|9726.21|9687.26|9687.26|9728.49|9728.49|9687.26|9687.26|0
1587044100000|2020-04-16 13:35:00|9686.03|9686.03|9672.97|9672.97|9686.03|9686.03|9670.69|9670.69|0
1587044400000|2020-04-16 13:40:00|9673.64|9673.64|9661.44|9661.44|9677.4|9677.4|9644.54|9644.54|0
1587044700000|2020-04-16 13:45:00|9658.56|9658.56|9639.82|9639.82|9666.01|9666.01|9632.35|9632.35|0
1587045000000|2020-04-16 13:50:00|9636.94|9636.94|9616.32|9616.32|9636.94|9636.94|9616.32|9616.32|0
1587045300000|2020-04-16 13:55:00|9615.64|9615.64|9620.21|9620.21|9630.09|9630.09|9608.32|9608.32|0
1587045600000|2020-04-16 14:00:00|9621.17|9621.17|9599.46|9599.46|9621.17|9621.17|9599.46|9599.46|0
1587045900000|2020-04-16 14:05:00|9598.69|9598.69|9606.86|9606.86|9612.85|9612.85|9583.92|9583.92|0
1587046200000|2020-04-16 14:10:00|9605.51|9605.51|9594.55|9594.55|9605.51|9605.51|9584.58|9584.58|0
1587046500000|2020-04-16 14:15:00|9595.32|9595.32|9613.95|9613.95|9614.18|9614.18|9595.32|9595.32|0
1587046800000|2020-04-16 14:20:00|9612.82|9612.82|9613.37|9613.37|9613.37|9613.37|9579.91|9579.91|0
1587047100000|2020-04-16 14:25:00|9612.5|9612.5|9623.57|9623.57|9624.18|9624.18|9605.47|9605.47|0
1587047400000|2020-04-16 14:30:00|9621.65|9621.65|9643.54|9643.54|9644.94|9644.94|9621.65|9621.65|0
1587047700000|2020-04-16 14:35:00|9642.51|9642.51|9625.39|9625.39|9649.98|9649.98|9625.39|9625.39|0
1587048000000|2020-04-16 14:40:00|9626.35|9626.35|9634.1|9634.1|9654.23|9654.23|9621.9|9621.9|0
1587048300000|2020-04-16 14:45:00|9632.41|9632.41|9628.7|9628.7|9634.41|9634.41|9619.26|9619.26|0
1587048600000|2020-04-16 14:50:00|9627.83|9627.83|9606.7|9606.7|9628.02|9628.02|9606.42|9606.42|0
1587048900000|2020-04-16 14:55:00|9607.58|9607.58|9600.95|9600.95|9615.32|9615.32|9600.95|9600.95|0
1587049200000|2020-04-16 15:00:00|9602.7|9602.7|9606.66|9606.66|9611.7|9611.7|9594.8|9594.8|0
1587049500000|2020-04-16 15:05:00|9607.62|9607.62|9639.86|9639.86|9648.09|9648.09|9606.4|9606.4|0
1587049800000|2020-04-16 15:10:00|9636.98|9636.98|9632.93|9632.93|9639.78|9639.78|9629.58|9629.58|0
1587050100000|2020-04-16 15:15:00|9631.71|9631.71|9628.56|9628.56|9638.59|9638.59|9623.15|9623.15|0
1587050400000|2020-04-16 15:20:00|9628.94|9628.94|9626.04|9626.04|9632.07|9632.07|9619.82|9619.82|0
1587050700000|2020-04-16 15:25:00|9625.65|9625.65|9617.89|9617.89|9633.68|9633.68|9615.55|9615.55|0
1587107700000|2020-04-17 07:15:00|9970.38|9970.38|9963.32|9963.32|9975.39|9975.39|9945.75|9945.75|0
1587108000000|2020-04-17 07:20:00|9969.41|9969.41|9992.41|9992.41|10008.79|10008.79|9969.41|9969.41|0
1587108300000|2020-04-17 07:25:00|9994.16|9994.16|10000.93|10000.93|10006.01|10006.01|9985.4|9985.4|0
1587108600000|2020-04-17 07:30:00|9996.53|9996.53|10005.84|10005.84|10013.26|10013.26|9991.83|9991.83|0
1587108900000|2020-04-17 07:35:00|10007.2|10007.2|9954.23|9954.23|10009.03|10009.03|9954.23|9954.23|0
1587109200000|2020-04-17 07:40:00|9950.84|9950.84|9915.32|9915.32|9968.83|9968.83|9914.36|9914.36|0
1587109500000|2020-04-17 07:45:00|9909.57|9909.57|9917.84|9917.84|9927.95|9927.95|9909.57|9909.57|0
1587109800000|2020-04-17 07:50:00|9919.76|9919.76|9911.36|9911.36|9925.69|9925.69|9902.04|9902.04|0
1587110100000|2020-04-17 07:55:00|9909.44|9909.44|9915.29|9915.29|9926.13|9926.13|9908.41|9908.41|0
1587110400000|2020-04-17 08:00:00|9902.81|9902.81|9935.1|9935.1|9936.45|9936.45|9900.78|9900.78|0
1587110700000|2020-04-17 08:05:00|9934.48|9934.48|9993.29|9993.29|9993.29|9993.29|9934.48|9934.48|0
1587111000000|2020-04-17 08:10:00|9997.67|9997.67|9979.45|9979.45|9998.76|9998.76|9979.45|9979.45|0
1587111300000|2020-04-17 08:15:00|9982.33|9982.33|10000.44|10000.44|10000.44|10000.44|9977.93|9977.93|0
1587111600000|2020-04-17 08:20:00|10001.66|10001.66|9987.2|9987.2|10006.92|10006.92|9987.2|9987.2|0
1587111900000|2020-04-17 08:25:00|9986.18|9986.18|9982.19|9982.19|9994.82|9994.82|9982.19|9982.19|0
1587112200000|2020-04-17 08:30:00|9982.96|9982.96|9975.24|9975.24|9982.96|9982.96|9955.63|9955.63|0
1587112500000|2020-04-17 08:35:00|9978.65|9978.65|9959.25|9959.25|9978.97|9978.97|9959.25|9959.25|0
1587112800000|2020-04-17 08:40:00|9957.89|9957.89|9945.18|9945.18|9960.94|9960.94|9944.36|9944.36|0
1587113100000|2020-04-17 08:45:00|9944.16|9944.16|9964.12|9964.12|9964.12|9964.12|9938.28|9938.28|0
1587113400000|2020-04-17 08:50:00|9964.46|9964.46|9950.99|9950.99|9964.79|9964.79|9946.19|9946.19|0
1587113700000|2020-04-17 08:55:00|9951.95|9951.95|9934.43|9934.43|9954.83|9954.83|9934.43|9934.43|0
1587114000000|2020-04-17 09:00:00|9932.51|9932.51|9934.7|9934.7|9938.02|9938.02|9929.81|9929.81|0
1587114300000|2020-04-17 09:05:00|9936.53|9936.53|9945.38|9945.38|9954.02|9954.02|9936.2|9936.2|0
1587114600000|2020-04-17 09:10:00|9946.73|9946.73|9932.85|9932.85|9947.07|9947.07|9932.85|9932.85|0
1587114900000|2020-04-17 09:15:00|9976.05|9976.05|9986.93|9986.93|9986.93|9986.93|9954.15|9954.15|0
1587115200000|2020-04-17 09:20:00|9989.81|9989.81|9985.46|9985.46|10004.54|10004.54|9978.82|9978.82|0
1587115500000|2020-04-17 09:25:00|9986.42|9986.42|9996.39|9996.39|9996.39|9996.39|9985.29|9985.29|0
1587115800000|2020-04-17 09:30:00|9998.46|9998.46|9998.44|9998.44|10001.15|10001.15|9982.96|9982.96|0
1587116100000|2020-04-17 09:35:00|9997.76|9997.76|10003.47|10003.47|10005.22|10005.22|9996.29|9996.29|0
1587116400000|2020-04-17 09:40:00|10004.7|10004.7|9991.05|9991.05|10004.89|10004.89|9990.04|9990.04|0
1587116700000|2020-04-17 09:45:00|9991.73|9991.73|10004.89|10004.89|10011.19|10011.19|9978.51|9978.51|0
1587117000000|2020-04-17 09:50:00|10005.85|10005.85|10018.31|10018.31|10030.4|10030.4|10003.93|10003.93|0
1587117300000|2020-04-17 09:55:00|10019.67|10019.67|10002.8|10002.8|10020.68|10020.68|9996.97|9996.97|0
1587117600000|2020-04-17 10:00:00|10001.78|10001.78|10001.99|10001.99|10009.52|10009.52|10000.85|10000.85|0
1587117900000|2020-04-17 10:05:00|9997.61|9997.61|10030.78|10030.78|10037.26|10037.26|9996.19|9996.19|0
1587118200000|2020-04-17 10:10:00|10029.91|10029.91|10054.77|10054.77|10063.93|10063.93|10029.91|10029.91|0
1587118500000|2020-04-17 10:15:00|10050.93|10050.93|10059.12|10059.12|10061.19|10061.19|10038.96|10038.96|0
1587118800000|2020-04-17 10:20:00|10060.47|10060.47|10061.17|10061.17|10068.51|10068.51|10056.13|10056.13|0
1587119100000|2020-04-17 10:25:00|10059.14|10059.14|10050.14|10050.14|10062.53|10062.53|10050.14|10050.14|0
1587119400000|2020-04-17 10:30:00|10049|10049|10055.84|10055.84|10058.16|10058.16|10041.66|10041.66|0
1587119700000|2020-04-17 10:35:00|10053.92|10053.92|10046.32|10046.32|10054.37|10054.37|10045.44|10045.44|0
1587120000000|2020-04-17 10:40:00|10049.03|10049.03|10044.33|10044.33|10051.4|10051.4|10044.33|10044.33|0
1587120300000|2020-04-17 10:45:00|10041.7|10041.7|10039.99|10039.99|10046.71|10046.71|10036.72|10036.72|0
1587120600000|2020-04-17 10:50:00|10037.11|10037.11|10046.14|10046.14|10046.14|10046.14|10024.22|10024.22|0
1587120900000|2020-04-17 10:55:00|10044.22|10044.22|10080.41|10080.41|10080.41|10080.41|10040.92|10040.92|0
1587121200000|2020-04-17 11:00:00|10081.77|10081.77|10090.86|10090.86|10090.86|10090.86|10074.42|10074.42|0
1587121500000|2020-04-17 11:05:00|10087.02|10087.02|10085.7|10085.7|10094.81|10094.81|10079.94|10079.94|0
1587121800000|2020-04-17 11:10:00|10077.74|10077.74|10066.19|10066.19|10077.74|10077.74|10066.19|10066.19|0
1587122100000|2020-04-17 11:15:00|10065.85|10065.85|10049.82|10049.82|10065.85|10065.85|10036.32|10036.32|0
1587122400000|2020-04-17 11:20:00|10048.81|10048.81|10058.62|10058.62|10065.73|10065.73|10046.94|10046.94|0
1587122700000|2020-04-17 11:25:00|10060.54|10060.54|10065.46|10065.46|10069.14|10069.14|10060.54|10060.54|0
1587123000000|2020-04-17 11:30:00|10064.33|10064.33|10046.43|10046.43|10064.33|10064.33|10043.55|10043.55|0
1587123300000|2020-04-17 11:35:00|10045.4|10045.4|10063.27|10063.27|10067.91|10067.91|10043.56|10043.56|0
1587123600000|2020-04-17 11:40:00|10064.4|10064.4|10077.91|10077.91|10077.91|10077.91|10064.4|10064.4|0
1587123900000|2020-04-17 11:45:00|10079.6|10079.6|10092.81|10092.81|10097.46|10097.46|10079.6|10079.6|0
1587124200000|2020-04-17 11:50:00|10093.96|10093.96|10087.63|10087.63|10100.21|10100.21|10084.44|10084.44|0
1587124500000|2020-04-17 11:55:00|10088.99|10088.99|10087.19|10087.19|10088.99|10088.99|10085.49|10085.49|0
1587124800000|2020-04-17 12:00:00|10086.31|10086.31|10076.84|10076.84|10087.84|10087.84|10073.96|10073.96|0
1587125100000|2020-04-17 12:05:00|10075.82|10075.82|10076.15|10076.15|10085.94|10085.94|10073.22|10073.22|0
1587125400000|2020-04-17 12:10:00|10074.45|10074.45|10079.34|10079.34|10079.34|10079.34|10070.66|10070.66|0
1587125700000|2020-04-17 12:15:00|10078.33|10078.33|10083.09|10083.09|10083.09|10083.09|10076.3|10076.3|0
1587126000000|2020-04-17 12:20:00|10081.74|10081.74|10081.45|10081.45|10082.87|10082.87|10075.87|10075.87|0
1587126300000|2020-04-17 12:25:00|10079.53|10079.53|10069.99|10069.99|10082.05|10082.05|10069.99|10069.99|0
1587126600000|2020-04-17 12:30:00|10068.97|10068.97|10045.53|10045.53|10071.83|10071.83|10045.53|10045.53|0
1587126900000|2020-04-17 12:35:00|10044.57|10044.57|10033.83|10033.83|10045.53|10045.53|10030.65|10030.65|0
1587127200000|2020-04-17 12:40:00|10036.71|10036.71|10038.98|10038.98|10044.14|10044.14|10035.26|10035.26|0
1587127500000|2020-04-17 12:45:00|10035.93|10035.93|10027.01|10027.01|10035.93|10035.93|10016.21|10016.21|0
1587127800000|2020-04-17 12:50:00|10021.25|10021.25|10025.18|10025.18|10025.18|10025.18|10017.69|10017.69|0
1587128100000|2020-04-17 12:55:00|10025.79|10025.79|10042.64|10042.64|10047.94|10047.94|10021.35|10021.35|0
1587128400000|2020-04-17 13:00:00|10044.56|10044.56|10025.64|10025.64|10047.86|10047.86|10019.39|10019.39|0
1587128700000|2020-04-17 13:05:00|10024.6|10024.6|10032.32|10032.32|10038.82|10038.82|10022.56|10022.56|0
1587129000000|2020-04-17 13:10:00|10031.55|10031.55|10023.24|10023.24|10033.67|10033.67|10023.01|10023.01|0
1587129300000|2020-04-17 13:15:00|10022.86|10022.86|10022.02|10022.02|10022.9|10022.9|10013.15|10013.15|0
1587129600000|2020-04-17 13:20:00|10024.9|10024.9|10010.99|10010.99|10025.24|10025.24|10005.73|10005.73|0
1587129900000|2020-04-17 13:25:00|10012.02|10012.02|10006.3|10006.3|10013.05|10013.05|10003.32|10003.32|0
1587130200000|2020-04-17 13:30:00|10006.64|10006.64|9999.14|9999.14|10015.12|10015.12|9993.96|9993.96|0
1587130500000|2020-04-17 13:35:00|9997.45|9997.45|9992.37|9992.37|9997.45|9997.45|9987.19|9987.19|0
1587130800000|2020-04-17 13:40:00|9991.35|9991.35|9971.63|9971.63|9991.4|9991.4|9967.93|9967.93|0
1587131100000|2020-04-17 13:45:00|9972.51|9972.51|9980.45|9980.45|9982.85|9982.85|9972.51|9972.51|0
1587131400000|2020-04-17 13:50:00|9982.2|9982.2|9985.63|9985.63|9992.7|9992.7|9979.32|9979.32|0
1587131700000|2020-04-17 13:55:00|9980.83|9980.83|10005.11|10005.11|10008.04|10008.04|9978.57|9978.57|0
1587132000000|2020-04-17 14:00:00|10004.43|10004.43|9979.6|9979.6|10005.39|10005.39|9979.56|9979.56|0
1587132300000|2020-04-17 14:05:00|9982.7|9982.7|9999.37|9999.37|9999.37|9999.37|9982.7|9982.7|0
1587132600000|2020-04-17 14:10:00|10001.64|10001.64|9989.12|9989.12|10010.75|10010.75|9986.04|9986.04|0
1587132900000|2020-04-17 14:15:00|9988.16|9988.16|9955.48|9955.48|9991.04|9991.04|9948.44|9948.44|0
1587133200000|2020-04-17 14:20:00|9954.81|9954.81|9959.08|9959.08|9960.83|9960.83|9948.73|9948.73|0
1587133500000|2020-04-17 14:25:00|9960.77|9960.77|9976.44|9976.44|9980.32|9980.32|9958.76|9958.76|0
1587133800000|2020-04-17 14:30:00|9973.21|9973.21|9951.77|9951.77|9979.2|9979.2|9951.77|9951.77|0
1587134100000|2020-04-17 14:35:00|9950.73|9950.73|9956.24|9956.24|9956.24|9956.24|9940.98|9940.98|0
1587134400000|2020-04-17 14:40:00|9957.47|9957.47|9968.77|9968.77|9980.44|9980.44|9956.51|9956.51|0
1587134700000|2020-04-17 14:45:00|9967.02|9967.02|9940.03|9940.03|9967.47|9967.47|9940.03|9940.03|0
1587135000000|2020-04-17 14:50:00|9943.53|9943.53|9958.23|9958.23|9958.23|9958.23|9942.83|9942.83|0
1587135300000|2020-04-17 14:55:00|9958.84|9958.84|9965.59|9965.59|9974.65|9974.65|9958.84|9958.84|0
1587135600000|2020-04-17 15:00:00|9964.63|9964.63|9978.49|9978.49|9987.51|9987.51|9963.86|9963.86|0
1587135900000|2020-04-17 15:05:00|9978.15|9978.15|9995.91|9995.91|9995.91|9995.91|9976.4|9976.4|0
1587136200000|2020-04-17 15:10:00|9996.59|9996.59|10014.18|10014.18|10014.18|10014.18|9995.14|9995.14|0
1587136500000|2020-04-17 15:15:00|10012.2|10012.2|10001.59|10001.59|10012.2|10012.2|9992.84|9992.84|0
1587136800000|2020-04-17 15:20:00|10004.64|10004.64|10024.23|10024.23|10024.23|10024.23|10003.62|10003.62|0
1587137100000|2020-04-17 15:25:00|10023.27|10023.27|10012|10012|10034.03|10034.03|9999.74|9999.74|0
1587366900000|2020-04-20 07:15:00|10140.65|10140.65|10110.23|10110.23|10144.49|10144.49|10105.86|10105.86|0
1587367200000|2020-04-20 07:20:00|10107.35|10107.35|10095.41|10095.41|10107.35|10107.35|10072.97|10072.97|0
1587367500000|2020-04-20 07:25:00|10099.47|10099.47|10086.99|10086.99|10112.76|10112.76|10086.99|10086.99|0
1587367800000|2020-04-20 07:30:00|10080.9|10080.9|10110.87|10110.87|10118.64|10118.64|10080.9|10080.9|0
1587368100000|2020-04-20 07:35:00|10111.21|10111.21|10079.82|10079.82|10111.66|10111.66|10079.32|10079.32|0
1587368400000|2020-04-20 07:40:00|10080.49|10080.49|10077.65|10077.65|10088.34|10088.34|10070.95|10070.95|0
1587368700000|2020-04-20 07:45:00|10073.81|10073.81|10068.1|10068.1|10085.33|10085.33|10067.07|10067.07|0
1587369000000|2020-04-20 07:50:00|10070.73|10070.73|10087.71|10087.71|10088.85|10088.85|10070.73|10070.73|0
1587369300000|2020-04-20 07:55:00|10083.87|10083.87|10073.89|10073.89|10091.47|10091.47|10073.89|10073.89|0
1587369600000|2020-04-20 08:00:00|10064.29|10064.29|10077.81|10077.81|10077.81|10077.81|10058.08|10058.08|0
1587369900000|2020-04-20 08:05:00|10081.22|10081.22|10081.89|10081.89|10087.96|10087.96|10076.53|10076.53|0
1587370200000|2020-04-20 08:10:00|10082.91|10082.91|10097.42|10097.42|10103.51|10103.51|10077.88|10077.88|0
1587370500000|2020-04-20 08:15:00|10098.38|10098.38|10111.88|10111.88|10111.88|10111.88|10093.3|10093.3|0
1587370800000|2020-04-20 08:20:00|10110.19|10110.19|10089.69|10089.69|10112.52|10112.52|10089.69|10089.69|0
1587371100000|2020-04-20 08:25:00|10093.53|10093.53|10094.35|10094.35|10100.02|10100.02|10091.61|10091.61|0
1587371400000|2020-04-20 08:30:00|10093.47|10093.47|10076.91|10076.91|10094.12|10094.12|10076.91|10076.91|0
1587371700000|2020-04-20 08:35:00|10074.99|10074.99|10063.3|10063.3|10076.34|10076.34|10063.3|10063.3|0
1587372000000|2020-04-20 08:40:00|10059.46|10059.46|10072.82|10072.82|10073.19|10073.19|10057.54|10057.54|0
1587372300000|2020-04-20 08:45:00|10074.18|10074.18|10089.86|10089.86|10091.44|10091.44|10074.18|10074.18|0
1587372600000|2020-04-20 08:50:00|10086.98|10086.98|10087.98|10087.98|10094.7|10094.7|10082.86|10082.86|0
1587372900000|2020-04-20 08:55:00|10091.82|10091.82|10099.35|10099.35|10104.16|10104.16|10091.7|10091.7|0
1587373200000|2020-04-20 09:00:00|10095.94|10095.94|10107|10107|10107|10107|10092.19|10092.19|0
1587373500000|2020-04-20 09:05:00|10109.03|10109.03|10118.05|10118.05|10118.05|10118.05|10103|10103|0
1587373800000|2020-04-20 09:10:00|10117.03|10117.03|10112.37|10112.37|10119.88|10119.88|10111.75|10111.75|0
1587374100000|2020-04-20 09:15:00|10118.46|10118.46|10103.72|10103.72|10118.8|10118.8|10103.72|10103.72|0
1587374400000|2020-04-20 09:20:00|10107.11|10107.11|10106|10106|10107.11|10107.11|10101.43|10101.43|0
1587374700000|2020-04-20 09:25:00|10104.31|10104.31|10093.89|10093.89|10104.31|10104.31|10086.21|10086.21|0
1587375000000|2020-04-20 09:30:00|10092.13|10092.13|10088.38|10088.38|10092.83|10092.83|10081.91|10081.91|0
1587375300000|2020-04-20 09:35:00|10086.68|10086.68|10074.94|10074.94|10086.68|10086.68|10074.94|10074.94|0
1587375600000|2020-04-20 09:40:00|10076.08|10076.08|10074.34|10074.34|10076.08|10076.08|10065.51|10065.51|0
1587375900000|2020-04-20 09:45:00|10077.04|10077.04|10075.18|10075.18|10087.11|10087.11|10073.62|10073.62|0
1587376200000|2020-04-20 09:50:00|10076.41|10076.41|10088.57|10088.57|10090.97|10090.97|10075.18|10075.18|0
1587376500000|2020-04-20 09:55:00|10084.73|10084.73|10074.7|10074.7|10084.73|10084.73|10074.7|10074.7|0
1587376800000|2020-04-20 10:00:00|10076.97|10076.97|10054.99|10054.99|10080.85|10080.85|10054.03|10054.03|0
1587377100000|2020-04-20 10:05:00|10055.33|10055.33|10054.81|10054.81|10058.66|10058.66|10052.57|10052.57|0
1587377400000|2020-04-20 10:10:00|10053.85|10053.85|10038.71|10038.71|10055.36|10055.36|10036.79|10036.79|0
1587377700000|2020-04-20 10:15:00|10043.51|10043.51|10032.46|10032.46|10043.51|10043.51|10032.46|10032.46|0
1587378000000|2020-04-20 10:20:00|10033.34|10033.34|10019.53|10019.53|10033.45|10033.45|10019.53|10019.53|0
1587378300000|2020-04-20 10:25:00|10023.37|10023.37|10008.79|10008.79|10023.37|10023.37|10006.87|10006.87|0
1587378600000|2020-04-20 10:30:00|10011.67|10011.67|10002.32|10002.32|10011.67|10011.67|9999.1|9999.1|0
1587378900000|2020-04-20 10:35:00|10000.57|10000.57|9984.67|9984.67|10000.57|10000.57|9981.96|9981.96|0
1587379200000|2020-04-20 10:40:00|9988.51|9988.51|9987.46|9987.46|9994.18|9994.18|9987.46|9987.46|0
1587379500000|2020-04-20 10:45:00|9988.23|9988.23|10028.03|10028.03|10028.52|10028.52|9987.62|9987.62|0
1587379800000|2020-04-20 10:50:00|10024.62|10024.62|10032.35|10032.35|10032.35|10032.35|10016.85|10016.85|0
1587380100000|2020-04-20 10:55:00|10031.48|10031.48|10052.16|10052.16|10052.16|10052.16|10029.47|10029.47|0
1587380400000|2020-04-20 11:00:00|10049.89|10049.89|10056.17|10056.17|10069.49|10069.49|10040.88|10040.88|0
1587380700000|2020-04-20 11:05:00|10057.53|10057.53|10042.14|10042.14|10058.68|10058.68|10037.17|10037.17|0
1587381000000|2020-04-20 11:10:00|10041|10041|10028.83|10028.83|10048.78|10048.78|10028.83|10028.83|0
1587381300000|2020-04-20 11:15:00|10027.81|10027.81|10011.1|10011.1|10029.54|10029.54|10011.1|10011.1|0
1587381600000|2020-04-20 11:20:00|10010.08|10010.08|9980.01|9980.01|10012.79|10012.79|9975.99|9975.99|0
1587381900000|2020-04-20 11:25:00|9981.15|9981.15|9967.5|9967.5|9982.15|9982.15|9959.92|9959.92|0
1587382200000|2020-04-20 11:30:00|9966.89|9966.89|9971.95|9971.95|9977.29|9977.29|9966.89|9966.89|0
1587382500000|2020-04-20 11:35:00|9976.75|9976.75|9949.39|9949.39|9976.75|9976.75|9948.59|9948.59|0
1587382800000|2020-04-20 11:40:00|9949.05|9949.05|9950.72|9950.72|9950.72|9950.72|9934.95|9934.95|0
1587383100000|2020-04-20 11:45:00|9946.88|9946.88|9943.61|9943.61|9950.67|9950.67|9942.73|9942.73|0
1587383400000|2020-04-20 11:50:00|9942.93|9942.93|9943.2|9943.2|9947.26|9947.26|9937.26|9937.26|0
1587383700000|2020-04-20 11:55:00|9943.53|9943.53|9933.16|9933.16|9945.23|9945.23|9930.11|9930.11|0
1587384000000|2020-04-20 12:00:00|9935.43|9935.43|9961.11|9961.11|9968.16|9968.16|9935.43|9935.43|0
1587384300000|2020-04-20 12:05:00|9960.15|9960.15|9988.36|9988.36|9991.35|9991.35|9959.27|9959.27|0
1587384600000|2020-04-20 12:10:00|9986.6|9986.6|10008.13|10008.13|10019.16|10019.16|9981.62|9981.62|0
1587384900000|2020-04-20 12:15:00|10009.09|10009.09|10015.12|10015.12|10015.12|10015.12|10007.17|10007.17|0
1587385200000|2020-04-20 12:20:00|10018|10018|10024.27|10024.27|10027.15|10027.15|10010.58|10010.58|0
1587385500000|2020-04-20 12:25:00|10025.15|10025.15|10027.93|10027.93|10030.43|10030.43|10024.52|10024.52|0
1587385800000|2020-04-20 12:30:00|10028.89|10028.89|9998.36|9998.36|10028.89|10028.89|9997.48|9997.48|0
1587386100000|2020-04-20 12:35:00|9997.22|9997.22|9994.3|9994.3|9999.64|9999.64|9993|9993|0
1587386400000|2020-04-20 12:40:00|9994.98|9994.98|10006.94|10006.94|10012.97|10012.97|9993.27|9993.27|0
1587386700000|2020-04-20 12:45:00|10006.06|10006.06|10006.74|10006.74|10006.74|10006.74|9999.91|9999.91|0
1587387000000|2020-04-20 12:50:00|10008.43|10008.43|10009.44|10009.44|10012.16|10012.16|10008.43|10008.43|0
1587387300000|2020-04-20 12:55:00|10011.36|10011.36|10029.18|10029.18|10029.18|10029.18|10011.36|10011.36|0
1587387600000|2020-04-20 13:00:00|10024.8|10024.8|10022.54|10022.54|10028.69|10028.69|10020.99|10020.99|0
1587387900000|2020-04-20 13:05:00|10023.41|10023.41|10042.54|10042.54|10043.85|10043.85|10021.75|10021.75|0
1587388200000|2020-04-20 13:10:00|10043.67|10043.67|10028.42|10028.42|10043.67|10043.67|10028.42|10028.42|0
1587388500000|2020-04-20 13:15:00|10028.03|10028.03|10036.19|10036.19|10036.19|10036.19|10022.29|10022.29|0
1587388800000|2020-04-20 13:20:00|10035.17|10035.17|10027.57|10027.57|10035.99|10035.99|10023.46|10023.46|0
1587389100000|2020-04-20 13:25:00|10026.69|10026.69|10042.35|10042.35|10042.97|10042.97|10026.69|10026.69|0
1587389400000|2020-04-20 13:30:00|10041.39|10041.39|10044.93|10044.93|10055.92|10055.92|10030.62|10030.62|0
1587389700000|2020-04-20 13:35:00|10044.59|10044.59|10045.89|10045.89|10048.77|10048.77|10041.48|10041.48|0
1587390000000|2020-04-20 13:40:00|10046.85|10046.85|10064.7|10064.7|10064.7|10064.7|10043.85|10043.85|0
1587390300000|2020-04-20 13:45:00|10065.66|10065.66|10088.67|10088.67|10088.67|10088.67|10065.66|10065.66|0
1587390600000|2020-04-20 13:50:00|10087.71|10087.71|10073.99|10073.99|10091.5|10091.5|10070.5|10070.5|0
1587390900000|2020-04-20 13:55:00|10075.91|10075.91|10074.96|10074.96|10090.15|10090.15|10074.96|10074.96|0
1587391200000|2020-04-20 14:00:00|10076.31|10076.31|10080.58|10080.58|10081.26|10081.26|10070.95|10070.95|0
1587391500000|2020-04-20 14:05:00|10081.46|10081.46|10108.58|10108.58|10122.88|10122.88|10080.94|10080.94|0
1587391800000|2020-04-20 14:10:00|10110.5|10110.5|10138.71|10138.71|10138.71|10138.71|10108.58|10108.58|0
1587392100000|2020-04-20 14:15:00|10137.69|10137.69|10148.39|10148.39|10157.94|10157.94|10133.34|10133.34|0
1587392400000|2020-04-20 14:20:00|10150.09|10150.09|10181.06|10181.06|10181.06|10181.06|10149.91|10149.91|0
1587392700000|2020-04-20 14:25:00|10184.9|10184.9|10188.71|10188.71|10188.71|10188.71|10176.53|10176.53|0
1587393000000|2020-04-20 14:30:00|10185.66|10185.66|10183.14|10183.14|10193.01|10193.01|10181.26|10181.26|0
1587393300000|2020-04-20 14:35:00|10179.3|10179.3|10149.24|10149.24|10179.68|10179.68|10148.1|10148.1|0
1587393600000|2020-04-20 14:40:00|10148.56|10148.56|10168.65|10168.65|10168.65|10168.65|10148.56|10148.56|0
1587393900000|2020-04-20 14:45:00|10171.53|10171.53|10178.73|10178.73|10191.28|10191.28|10171.19|10171.19|0
1587394200000|2020-04-20 14:50:00|10182.57|10182.57|10192.05|10192.05|10197.07|10197.07|10182.57|10182.57|0
1587394500000|2020-04-20 14:55:00|10191.44|10191.44|10188.04|10188.04|10201.37|10201.37|10186.11|10186.11|0
1587394800000|2020-04-20 15:00:00|10189.27|10189.27|10221.53|10221.53|10221.53|10221.53|10187.35|10187.35|0
1587395100000|2020-04-20 15:05:00|10222.49|10222.49|10231.15|10231.15|10241.11|10241.11|10221.47|10221.47|0
1587395400000|2020-04-20 15:10:00|10229.39|10229.39|10224.06|10224.06|10229.39|10229.39|10221.64|10221.64|0
1587395700000|2020-04-20 15:15:00|10223.1|10223.1|10214.59|10214.59|10223.1|10223.1|10202.4|10202.4|0
1587396000000|2020-04-20 15:20:00|10215.63|10215.63|10252.4|10252.4|10254.32|10254.32|10215.63|10215.63|0
1587396300000|2020-04-20 15:25:00|10250.13|10250.13|10219.15|10219.15|10252.45|10252.45|10213.31|10213.31|0
1587453300000|2020-04-21 07:15:00|10142.97|10142.97|10127.28|10127.28|10148.62|10148.62|10124.03|10124.03|0
1587453600000|2020-04-21 07:20:00|10125.25|10125.25|10072.76|10072.76|10125.25|10125.25|10072.76|10072.76|0
1587453900000|2020-04-21 07:25:00|10075.03|10075.03|10062.06|10062.06|10087.35|10087.35|10054.72|10054.72|0
1587454200000|2020-04-21 07:30:00|10063.08|10063.08|10056.63|10056.63|10063.08|10063.08|10051.55|10051.55|0
1587454500000|2020-04-21 07:35:00|10053.92|10053.92|10049.24|10049.24|10061.55|10061.55|10047.2|10047.2|0
1587454800000|2020-04-21 07:40:00|10046.97|10046.97|10033.53|10033.53|10052.39|10052.39|10033.53|10033.53|0
1587455100000|2020-04-21 07:45:00|10023.2|10023.2|9994.43|9994.43|10023.2|10023.2|9993.47|9993.47|0
1587455400000|2020-04-21 07:50:00|9996.47|9996.47|9995.79|9995.79|9998.1|9998.1|9991.95|9991.95|0
1587455700000|2020-04-21 07:55:00|9997.71|9997.71|9983.79|9983.79|9998.41|9998.41|9983.79|9983.79|0
1587456000000|2020-04-21 08:00:00|9980.29|9980.29|10010.79|10010.79|10012.83|10012.83|9980.29|9980.29|0
1587456300000|2020-04-21 08:05:00|10005.03|10005.03|10008.8|10008.8|10021.91|10021.91|10004.07|10004.07|0
1587456600000|2020-04-21 08:10:00|10005.92|10005.92|10007.68|10007.68|10020.8|10020.8|9993.89|9993.89|0
1587456900000|2020-04-21 08:15:00|10004.63|10004.63|10007.94|10007.94|10008.9|10008.9|9996.53|9996.53|0
1587457200000|2020-04-21 08:20:00|10008.9|10008.9|9997.14|9997.14|10015.35|10015.35|9997.14|9997.14|0
1587457500000|2020-04-21 08:25:00|9995.78|9995.78|9990.24|9990.24|10002.95|10002.95|9982.87|9982.87|0
1587457800000|2020-04-21 08:30:00|9991.38|9991.38|9996.01|9996.01|9996.01|9996.01|9976.03|9976.03|0
1587458100000|2020-04-21 08:35:00|9999.73|9999.73|10010.19|10010.19|10010.19|10010.19|9996.94|9996.94|0
1587458400000|2020-04-21 08:40:00|10008.27|10008.27|9989.02|9989.02|10008.27|10008.27|9988.29|9988.29|0
1587458700000|2020-04-21 08:45:00|9992.86|9992.86|10014.56|10014.56|10015.33|10015.33|9991.51|9991.51|0
1587459000000|2020-04-21 08:50:00|10014.95|10014.95|10018.21|10018.21|10028.18|10028.18|10012.88|10012.88|0
1587459300000|2020-04-21 08:55:00|10016.86|10016.86|10007.05|10007.05|10020.7|10020.7|10006.37|10006.37|0
1587459600000|2020-04-21 09:00:00|10007.44|10007.44|10014.52|10014.52|10016.44|10016.44|10004.61|10004.61|0
1587459900000|2020-04-21 09:05:00|10013.84|10013.84|10014.9|10014.9|10016.82|10016.82|10007.63|10007.63|0
1587460200000|2020-04-21 09:10:00|10020.05|10020.05|10015.6|10015.6|10027.91|10027.91|10013.9|10013.9|0
1587460500000|2020-04-21 09:15:00|10014.64|10014.64|10002.65|10002.65|10016.94|10016.94|10002.65|10002.65|0
1587460800000|2020-04-21 09:20:00|9997.85|9997.85|9991.13|9991.13|10001.69|10001.69|9991.13|9991.13|0
1587461100000|2020-04-21 09:25:00|9989.21|9989.21|9988.06|9988.06|9990.16|9990.16|9986.41|9986.41|0
1587461400000|2020-04-21 09:30:00|9988.74|9988.74|9962.62|9962.62|9992.64|9992.64|9959.99|9959.99|0
1587461700000|2020-04-21 09:35:00|9965.5|9965.5|9964.2|9964.2|9969.31|9969.31|9959.14|9959.14|0
1587462000000|2020-04-21 09:40:00|9966.12|9966.12|9969.05|9969.05|9973.45|9973.45|9959.87|9959.87|0
1587462300000|2020-04-21 09:45:00|9967.5|9967.5|9989.25|9989.25|9989.25|9989.25|9967.5|9967.5|0
1587462600000|2020-04-21 09:50:00|9990.13|9990.13|9985.59|9985.59|9990.57|9990.57|9981.29|9981.29|0
1587462900000|2020-04-21 09:55:00|9981.19|9981.19|9981.52|9981.52|9984.97|9984.97|9970.66|9970.66|0
1587463200000|2020-04-21 10:00:00|9980.84|9980.84|9992.68|9992.68|9992.68|9992.68|9980.84|9980.84|0
1587463500000|2020-04-21 10:05:00|9988.28|9988.28|9993.81|9993.81|9996.35|9996.35|9978.03|9978.03|0
1587463800000|2020-04-21 10:10:00|9993.43|9993.43|9984.43|9984.43|9999.37|9999.37|9981.17|9981.17|0
1587464100000|2020-04-21 10:15:00|9986.7|9986.7|9958.99|9958.99|9986.7|9986.7|9958.99|9958.99|0
1587464400000|2020-04-21 10:20:00|9960.34|9960.34|9968.12|9968.12|9968.12|9968.12|9957.57|9957.57|0
1587464700000|2020-04-21 10:25:00|9966.09|9966.09|9969.95|9969.95|9971.79|9971.79|9962.42|9962.42|0
1587465000000|2020-04-21 10:30:00|9968.99|9968.99|9969.24|9969.24|9970.62|9970.62|9959.43|9959.43|0
1587465300000|2020-04-21 10:35:00|9968.63|9968.63|9974.41|9974.41|9976.33|9976.33|9961.49|9961.49|0
1587465600000|2020-04-21 10:40:00|9975.55|9975.55|9993.94|9993.94|9993.94|9993.94|9973.54|9973.54|0
1587465900000|2020-04-21 10:45:00|9991.06|9991.06|9984.9|9984.9|10004.01|10004.01|9984.9|9984.9|0
1587466200000|2020-04-21 10:50:00|9983.89|9983.89|10004.89|10004.89|10006.47|10006.47|9983.89|9983.89|0
1587466500000|2020-04-21 10:55:00|10004.55|10004.55|10008.54|10008.54|10011.37|10011.37|10001.77|10001.77|0
1587466800000|2020-04-21 11:00:00|10006.71|10006.71|9998.49|9998.49|10033.11|10033.11|9987.32|9987.32|0
1587467100000|2020-04-21 11:05:00|9999.51|9999.51|9994.14|9994.14|9999.51|9999.51|9994.14|9994.14|0
1587467400000|2020-04-21 11:10:00|9991.26|9991.26|10002.11|10002.11|10003.12|10003.12|9987.76|9987.76|0
1587467700000|2020-04-21 11:15:00|10003.07|10003.07|10011.48|10011.48|10015.07|10015.07|9998.64|9998.64|0
1587468000000|2020-04-21 11:20:00|10014.86|10014.86|10019.41|10019.41|10022.73|10022.73|10014.86|10014.86|0
1587468300000|2020-04-21 11:25:00|10017.72|10017.72|10021.06|10021.06|10021.06|10021.06|10012.92|10012.92|0
1587468600000|2020-04-21 11:30:00|10023.94|10023.94|10019.7|10019.7|10029.57|10029.57|10019.7|10019.7|0
1587468900000|2020-04-21 11:35:00|10016.99|10016.99|10022.93|10022.93|10025.01|10025.01|10012.9|10012.9|0
1587469200000|2020-04-21 11:40:00|10025.38|10025.38|10018.04|10018.04|10025.73|10025.73|10018.04|10018.04|0
1587469500000|2020-04-21 11:45:00|10019.4|10019.4|10004.18|10004.18|10020.36|10020.36|10000.27|10000.27|0
1587469800000|2020-04-21 11:50:00|10003.16|10003.16|10005.29|10005.29|10006.42|10006.42|9998.8|9998.8|0
1587470100000|2020-04-21 11:55:00|10006.42|10006.42|10007.39|10007.39|10011.32|10011.32|10004.15|10004.15|0
1587470400000|2020-04-21 12:00:00|10008.35|10008.35|10004.11|10004.11|10015.13|10015.13|10004.11|10004.11|0
1587470700000|2020-04-21 12:05:00|10005.46|10005.46|10017.66|10017.66|10021.07|10021.07|10005.46|10005.46|0
1587471000000|2020-04-21 12:10:00|10018.8|10018.8|10033.14|10033.14|10034.18|10034.18|10018.8|10018.8|0
1587471300000|2020-04-21 12:15:00|10030.26|10030.26|10029.04|10029.04|10036.93|10036.93|10024.13|10024.13|0
1587471600000|2020-04-21 12:20:00|10031.93|10031.93|10027.31|10027.31|10036.28|10036.28|10021.46|10021.46|0
1587471900000|2020-04-21 12:25:00|10029.06|10029.06|10042.59|10042.59|10042.59|10042.59|10029.06|10029.06|0
1587472200000|2020-04-21 12:30:00|10043.55|10043.55|10038.11|10038.11|10043.83|10043.83|10036.02|10036.02|0
1587472500000|2020-04-21 12:35:00|10039.13|10039.13|10034.59|10034.59|10043.47|10043.47|10034.59|10034.59|0
1587472800000|2020-04-21 12:40:00|10035.55|10035.55|10023.89|10023.89|10036.51|10036.51|10021.88|10021.88|0
1587473100000|2020-04-21 12:45:00|10025.81|10025.81|10020.59|10020.59|10025.81|10025.81|10019.78|10019.78|0
1587473400000|2020-04-21 12:50:00|10021.72|10021.72|10004.59|10004.59|10022.86|10022.86|10003.53|10003.53|0
1587473700000|2020-04-21 12:55:00|10002.84|10002.84|9988.18|9988.18|10002.84|10002.84|9987.93|9987.93|0
1587474000000|2020-04-21 13:00:00|9990.45|9990.45|9986.1|9986.1|9993.85|9993.85|9985.03|9985.03|0
1587474300000|2020-04-21 13:05:00|9989.94|9989.94|9973.15|9973.15|9990.08|9990.08|9973.15|9973.15|0
1587474600000|2020-04-21 13:10:00|9972.14|9972.14|9969.76|9969.76|9972.14|9972.14|9967.57|9967.57|0
1587474900000|2020-04-21 13:15:00|9969.42|9969.42|9971.37|9971.37|9971.7|9971.7|9957.9|9957.9|0
1587475200000|2020-04-21 13:20:00|9972.72|9972.72|9998.54|9998.54|9998.54|9998.54|9964.76|9964.76|0
1587475500000|2020-04-21 13:25:00|10000.46|10000.46|10011.56|10011.56|10011.56|10011.56|9998.96|9998.96|0
1587475800000|2020-04-21 13:30:00|10010.6|10010.6|10019.82|10019.82|10020.7|10020.7|10010.6|10010.6|0
1587476100000|2020-04-21 13:35:00|10018.95|10018.95|9996.21|9996.21|10021.15|10021.15|9996.21|9996.21|0
1587476400000|2020-04-21 13:40:00|9995.87|9995.87|10024.34|10024.34|10024.34|10024.34|9995.19|9995.19|0
1587476700000|2020-04-21 13:45:00|10020.5|10020.5|10031.69|10031.69|10049.27|10049.27|10020.5|10020.5|0
1587477000000|2020-04-21 13:50:00|10031.35|10031.35|10020.29|10020.29|10035.41|10035.41|10010.66|10010.66|0
1587477300000|2020-04-21 13:55:00|10018.54|10018.54|10025.56|10025.56|10050.23|10050.23|10018.54|10018.54|0
1587477600000|2020-04-21 14:00:00|10028.94|10028.94|10030.17|10030.17|10036.37|10036.37|10017.46|10017.46|0
1587477900000|2020-04-21 14:05:00|10036.89|10036.89|10009.81|10009.81|10036.89|10036.89|10009.81|10009.81|0
1587478200000|2020-04-21 14:10:00|10010.77|10010.77|9981.73|9981.73|10010.77|10010.77|9981.73|9981.73|0
1587478500000|2020-04-21 14:15:00|9980.85|9980.85|9980.47|9980.47|9989.65|9989.65|9977.7|9977.7|0
1587478800000|2020-04-21 14:20:00|9982.84|9982.84|10001.04|10001.04|10001.04|10001.04|9979.97|9979.97|0
1587479100000|2020-04-21 14:25:00|9999.9|9999.9|10012.81|10012.81|10014.73|10014.73|9993.86|9993.86|0
1587479400000|2020-04-21 14:30:00|10015.69|10015.69|10022.83|10022.83|10025.37|10025.37|10014.3|10014.3|0
1587479700000|2020-04-21 14:35:00|10021.96|10021.96|10012.01|10012.01|10021.96|10021.96|10001.21|10001.21|0
1587480000000|2020-04-21 14:40:00|10010.87|10010.87|10006.75|10006.75|10014.45|10014.45|9998.29|9998.29|0
1587480300000|2020-04-21 14:45:00|10005.79|10005.79|9978.17|9978.17|10006.67|10006.67|9978.17|9978.17|0
1587480600000|2020-04-21 14:50:00|9980.8|9980.8|9970.95|9970.95|9992.21|9992.21|9967.11|9967.11|0
1587480900000|2020-04-21 14:55:00|9969.47|9969.47|9971.16|9971.16|9982.76|9982.76|9969.47|9969.47|0
1587481200000|2020-04-21 15:00:00|9967.24|9967.24|9949.69|9949.69|9969.57|9969.57|9949.69|9949.69|0
1587481500000|2020-04-21 15:05:00|9948.55|9948.55|9948.87|9948.87|9950.47|9950.47|9935.6|9935.6|0
1587481800000|2020-04-21 15:10:00|9947.84|9947.84|9945.76|9945.76|9956.83|9956.83|9941.39|9941.39|0
1587482100000|2020-04-21 15:15:00|9946.72|9946.72|9940.78|9940.78|9946.72|9946.72|9936.71|9936.71|0
1587482400000|2020-04-21 15:20:00|9939.64|9939.64|9926.99|9926.99|9944|9944|9925.81|9925.81|0
1587482700000|2020-04-21 15:25:00|9925.15|9925.15|9893.13|9893.13|9929.59|9929.59|9880.57|9880.57|0
1587539700000|2020-04-22 07:15:00|9911.17|9911.17|9913.17|9913.17|9913.17|9913.17|9904.87|9904.87|0
1587540000000|2020-04-22 07:20:00|9908.77|9908.77|9916.48|9916.48|9916.48|9916.48|9902.57|9902.57|0
1587540300000|2020-04-22 07:25:00|9919.36|9919.36|9925.73|9925.73|9935.92|9935.92|9914.38|9914.38|0
1587540600000|2020-04-22 07:30:00|9922.35|9922.35|9929.11|9929.11|9939.04|9939.04|9919.76|9919.76|0
1587540900000|2020-04-22 07:35:00|9933.66|9933.66|9894.62|9894.62|9933.66|9933.66|9886.17|9886.17|0
1587541200000|2020-04-22 07:40:00|9889.82|9889.82|9913.48|9913.48|9913.48|9913.48|9880.26|9880.26|0
1587541500000|2020-04-22 07:45:00|9920.2|9920.2|9933.64|9933.64|9933.64|9933.64|9917.74|9917.74|0
1587541800000|2020-04-22 07:50:00|9930.59|9930.59|9944.25|9944.25|9967.58|9967.58|9929.57|9929.57|0
1587542100000|2020-04-22 07:55:00|9946.62|9946.62|9931.75|9931.75|9954.95|9954.95|9931.75|9931.75|0
1587542400000|2020-04-22 08:00:00|9930|9930|9909.92|9909.92|9931.58|9931.58|9909.58|9909.58|0
1587542700000|2020-04-22 08:05:00|9908|9908|9917.38|9917.38|9918.13|9918.13|9902.24|9902.24|0
1587543000000|2020-04-22 08:10:00|9920.26|9920.26|9929.31|9929.31|9931.99|9931.99|9919.5|9919.5|0
1587543300000|2020-04-22 08:15:00|9930.27|9930.27|9931.93|9931.93|9931.93|9931.93|9919.71|9919.71|0
1587543600000|2020-04-22 08:20:00|9930.96|9930.96|9962.72|9962.72|9962.72|9962.72|9925.2|9925.2|0
1587543900000|2020-04-22 08:25:00|9959.84|9959.84|9954.96|9954.96|9959.84|9959.84|9946.39|9946.39|0
1587544200000|2020-04-22 08:30:00|9954.28|9954.28|9957.11|9957.11|9960.95|9960.95|9953.27|9953.27|0
1587544500000|2020-04-22 08:35:00|9959.03|9959.03|9958.4|9958.4|9965.42|9965.42|9954.5|9954.5|0
1587544800000|2020-04-22 08:40:00|9958.06|9958.06|9939.98|9939.98|9959.14|9959.14|9939.98|9939.98|0
1587545100000|2020-04-22 08:45:00|9937.53|9937.53|9931.14|9931.14|9937.53|9937.53|9922.69|9922.69|0
1587545400000|2020-04-22 08:50:00|9932.1|9932.1|9962.54|9962.54|9962.54|9962.54|9928.37|9928.37|0
1587545700000|2020-04-22 08:55:00|9963.5|9963.5|9989.24|9989.24|9989.24|9989.24|9963.5|9963.5|0
1587546000000|2020-04-22 09:00:00|9990.37|9990.37|9976.63|9976.63|9999.01|9999.01|9975.61|9975.61|0
1587546300000|2020-04-22 09:05:00|9972.79|9972.79|9975.96|9975.96|9988.37|9988.37|9969.47|9969.47|0
1587546600000|2020-04-22 09:10:00|9973.08|9973.08|9986.37|9986.37|9988.29|9988.29|9973.08|9973.08|0
1587546900000|2020-04-22 09:15:00|9983.49|9983.49|9988.4|9988.4|9990.32|9990.32|9978.52|9978.52|0
1587547200000|2020-04-22 09:20:00|9986.13|9986.13|9983.88|9983.88|9996.31|9996.31|9976.2|9976.2|0
1587547500000|2020-04-22 09:25:00|9984.84|9984.84|9996.99|9996.99|9996.99|9996.99|9982.19|9982.19|0
1587547800000|2020-04-22 09:30:00|9995.85|9995.85|9982.15|9982.15|9995.85|9995.85|9980.4|9980.4|0
1587548100000|2020-04-22 09:35:00|9983.03|9983.03|10009.05|10009.05|10009.05|10009.05|9983.03|9983.03|0
1587548400000|2020-04-22 09:40:00|10008.71|10008.71|10032.4|10032.4|10033.53|10033.53|10006.15|10006.15|0
1587548700000|2020-04-22 09:45:00|10028.99|10028.99|10029.32|10029.32|10037.8|10037.8|10026.72|10026.72|0
1587549000000|2020-04-22 09:50:00|10027.57|10027.57|10046.2|10046.2|10046.2|10046.2|10027.57|10027.57|0
1587549300000|2020-04-22 09:55:00|10042.82|10042.82|10037.64|10037.64|10042.82|10042.82|10021.31|10021.31|0
1587549600000|2020-04-22 10:00:00|10035.36|10035.36|10008.69|10008.69|10037.12|10037.12|10005.8|10005.8|0
1587549900000|2020-04-22 10:05:00|10009.82|10009.82|10008.12|10008.12|10009.82|10009.82|10000.19|10000.19|0
1587550200000|2020-04-22 10:10:00|10008.99|10008.99|10015.73|10015.73|10024.37|10024.37|10008.19|10008.19|0
1587550500000|2020-04-22 10:15:00|10016.86|10016.86|9991.55|9991.55|10016.86|10016.86|9991.55|9991.55|0
1587550800000|2020-04-22 10:20:00|9989.63|9989.63|9987.32|9987.32|9992.22|9992.22|9983.48|9983.48|0
1587551100000|2020-04-22 10:25:00|9987.99|9987.99|9985.68|9985.68|9993.76|9993.76|9983.36|9983.36|0
1587551400000|2020-04-22 10:30:00|9986.64|9986.64|9984.64|9984.64|9992.31|9992.31|9984.64|9984.64|0
1587551700000|2020-04-22 10:35:00|9983.51|9983.51|9950.86|9950.86|9983.51|9983.51|9950.86|9950.86|0
1587552000000|2020-04-22 10:40:00|9946.45|9946.45|9931.17|9931.17|9949.07|9949.07|9931.17|9931.17|0
1587552300000|2020-04-22 10:45:00|9929.25|9929.25|9938.52|9938.52|9938.52|9938.52|9928.73|9928.73|0
1587552600000|2020-04-22 10:50:00|9937.56|9937.56|9936.59|9936.59|9937.64|9937.64|9931.94|9931.94|0
1587552900000|2020-04-22 10:55:00|9937.55|9937.55|9934.98|9934.98|9938.91|9938.91|9931.05|9931.05|0
1587553200000|2020-04-22 11:00:00|9931.26|9931.26|9935.97|9935.97|9948.66|9948.66|9929.81|9929.81|0
1587553500000|2020-04-22 11:05:00|9932.13|9932.13|9931.06|9931.06|9943.9|9943.9|9928.56|9928.56|0
1587553800000|2020-04-22 11:10:00|9932.07|9932.07|9939.94|9939.94|9939.94|9939.94|9930.32|9930.32|0
1587554100000|2020-04-22 11:15:00|9942.22|9942.22|9934.34|9934.34|9944.15|9944.15|9934.34|9934.34|0
1587554400000|2020-04-22 11:20:00|9933.38|9933.38|9942.71|9942.71|9942.71|9942.71|9933.38|9933.38|0
1587554700000|2020-04-22 11:25:00|9941.75|9941.75|9934.05|9934.05|9948.02|9948.02|9934.05|9934.05|0
1587555000000|2020-04-22 11:30:00|9935.4|9935.4|9944.58|9944.58|9946.78|9946.78|9935.4|9935.4|0
1587555300000|2020-04-22 11:35:00|9944.19|9944.19|9937.89|9937.89|9951.25|9951.25|9935.74|9935.74|0
1587555600000|2020-04-22 11:40:00|9939.03|9939.03|9945.74|9945.74|9947.28|9947.28|9935.19|9935.19|0
1587555900000|2020-04-22 11:45:00|9948.44|9948.44|9942.36|9942.36|9951.43|9951.43|9933.54|9933.54|0
1587556200000|2020-04-22 11:50:00|9944.63|9944.63|9943.36|9943.36|9952.23|9952.23|9935.06|9935.06|0
1587556500000|2020-04-22 11:55:00|9944.51|9944.51|9952.86|9952.86|9952.86|9952.86|9933.72|9933.72|0
1587556800000|2020-04-22 12:00:00|9949.45|9949.45|9949.96|9949.96|9951.74|9951.74|9942.81|9942.81|0
1587557100000|2020-04-22 12:05:00|9951.1|9951.1|9937.46|9937.46|9956.08|9956.08|9937.46|9937.46|0
1587557400000|2020-04-22 12:10:00|9938.42|9938.42|9959.75|9959.75|9959.75|9959.75|9937.73|9937.73|0
1587557700000|2020-04-22 12:15:00|9963.13|9963.13|9978.59|9978.59|9978.59|9978.59|9963.13|9963.13|0
1587558000000|2020-04-22 12:20:00|9979.72|9979.72|9977.46|9977.46|9983.56|9983.56|9973.16|9973.16|0
1587558300000|2020-04-22 12:25:00|9980.34|9980.34|9990.12|9990.12|10001.39|10001.39|9977.94|9977.94|0
1587558600000|2020-04-22 12:30:00|9991.47|9991.47|9990.52|9990.52|10002.03|10002.03|9988.69|9988.69|0
1587558900000|2020-04-22 12:35:00|9989.38|9989.38|9988.67|9988.67|9989.38|9989.38|9973.2|9973.2|0
1587559200000|2020-04-22 12:40:00|9985.79|9985.79|10023.73|10023.73|10026.26|10026.26|9983.87|9983.87|0
1587559500000|2020-04-22 12:45:00|10025.65|10025.65|10033.97|10033.97|10035.33|10035.33|10025.65|10025.65|0
1587559800000|2020-04-22 12:50:00|10036.24|10036.24|10042.69|10042.69|10044.52|10044.52|10036.24|10036.24|0
1587560100000|2020-04-22 12:55:00|10043.02|10043.02|10069.3|10069.3|10069.3|10069.3|10043.02|10043.02|0
1587560400000|2020-04-22 13:00:00|10067.38|10067.38|10064.65|10064.65|10071.43|10071.43|10056.82|10056.82|0
1587560700000|2020-04-22 13:05:00|10065.26|10065.26|10029.53|10029.53|10067.53|10067.53|10027.78|10027.78|0
1587561000000|2020-04-22 13:10:00|10028.57|10028.57|10044.24|10044.24|10049.04|10049.04|10025.57|10025.57|0
1587561300000|2020-04-22 13:15:00|10046.16|10046.16|10040.67|10040.67|10046.16|10046.16|10034.74|10034.74|0
1587561600000|2020-04-22 13:20:00|10033.95|10033.95|10037.85|10037.85|10042.13|10042.13|10032.03|10032.03|0
1587561900000|2020-04-22 13:25:00|10039.77|10039.77|10024.02|10024.02|10043.55|10043.55|10018.74|10018.74|0
1587562200000|2020-04-22 13:30:00|10022.89|10022.89|9992.29|9992.29|10024.81|10024.81|9992.29|9992.29|0
1587562500000|2020-04-22 13:35:00|9994.56|9994.56|9975.58|9975.58|10009.88|10009.88|9975.58|9975.58|0
1587562800000|2020-04-22 13:40:00|9979.64|9979.64|9959.44|9959.44|9994.91|9994.91|9956.56|9956.56|0
1587563100000|2020-04-22 13:45:00|9958.77|9958.77|9931.52|9931.52|9965.66|9965.66|9930.65|9930.65|0
1587563400000|2020-04-22 13:50:00|9929.59|9929.59|9941.22|9941.22|9952.78|9952.78|9929.59|9929.59|0
1587563700000|2020-04-22 13:55:00|9942.1|9942.1|9925.14|9925.14|9945.77|9945.77|9925.14|9925.14|0
1587564000000|2020-04-22 14:00:00|9924.46|9924.46|9914.62|9914.62|9942.49|9942.49|9914.62|9914.62|0
1587564300000|2020-04-22 14:05:00|9915.58|9915.58|9899.75|9899.75|9917.85|9917.85|9897.83|9897.83|0
1587564600000|2020-04-22 14:10:00|9899.07|9899.07|9889.26|9889.26|9908.61|9908.61|9889.26|9889.26|0
1587564900000|2020-04-22 14:15:00|9887.19|9887.19|9893.55|9893.55|9905.4|9905.4|9887.19|9887.19|0
1587565200000|2020-04-22 14:20:00|9891.63|9891.63|9905.73|9905.73|9906.98|9906.98|9891.63|9891.63|0
1587565500000|2020-04-22 14:25:00|9906.34|9906.34|9906.19|9906.19|9911.09|9911.09|9899.75|9899.75|0
1587565800000|2020-04-22 14:30:00|9905.32|9905.32|9904.09|9904.09|9918.02|9918.02|9902.17|9902.17|0
1587566100000|2020-04-22 14:35:00|9902.17|9902.17|9931.41|9931.41|9933.12|9933.12|9901.21|9901.21|0
1587566400000|2020-04-22 14:40:00|9929.72|9929.72|9951.64|9951.64|9951.64|9951.64|9929.72|9929.72|0
1587566700000|2020-04-22 14:45:00|9950.68|9950.68|9941.19|9941.19|9950.68|9950.68|9937.35|9937.35|0
1587567000000|2020-04-22 14:50:00|9942.94|9942.94|9920.96|9920.96|9946.69|9946.69|9919.53|9919.53|0
1587567300000|2020-04-22 14:55:00|9921.98|9921.98|9951.79|9951.79|9953.09|9953.09|9920.06|9920.06|0
1587567600000|2020-04-22 15:00:00|9953.71|9953.71|9966.3|9966.3|9968.22|9968.22|9947.89|9947.89|0
1587567900000|2020-04-22 15:05:00|9967.26|9967.26|9973.32|9973.32|9975.2|9975.2|9966.24|9966.24|0
1587568200000|2020-04-22 15:10:00|9974|9974|9953.31|9953.31|9974.34|9974.34|9946.59|9946.59|0
1587568500000|2020-04-22 15:15:00|9953.7|9953.7|9976.44|9976.44|9982.9|9982.9|9953.7|9953.7|0
1587568800000|2020-04-22 15:20:00|9975.57|9975.57|9983.58|9983.58|9993.19|9993.19|9975.48|9975.48|0
1587569100000|2020-04-22 15:25:00|9985.5|9985.5|9979.77|9979.77|9992.62|9992.62|9977.44|9977.44|0
1587626100000|2020-04-23 07:15:00|10023.47|10023.47|10011.79|10011.79|10034.75|10034.75|10009.52|10009.52|0
1587626400000|2020-04-23 07:20:00|10006.03|10006.03|9949.47|9949.47|10014.12|10014.12|9946.27|9946.27|0
1587626700000|2020-04-23 07:25:00|9946.41|9946.41|9933.63|9933.63|9946.41|9946.41|9911.22|9911.22|0
1587627000000|2020-04-23 07:30:00|9938.02|9938.02|9945.23|9945.23|9962.1|9962.1|9917.4|9917.4|0
1587627300000|2020-04-23 07:35:00|9943.2|9943.2|9964.78|9964.78|9972.46|9972.46|9932.4|9932.4|0
1587627600000|2020-04-23 07:40:00|9962.15|9962.15|9928.41|9928.41|9962.15|9962.15|9924.91|9924.91|0
1587627900000|2020-04-23 07:45:00|9925.7|9925.7|9927.51|9927.51|9938.57|9938.57|9917.65|9917.65|0
1587628200000|2020-04-23 07:50:00|9925.06|9925.06|9894.61|9894.61|9926.81|9926.81|9894.61|9894.61|0
1587628500000|2020-04-23 07:55:00|9893.6|9893.6|9865.73|9865.73|9896.41|9896.41|9865.73|9865.73|0
1587628800000|2020-04-23 08:00:00|9872.47|9872.47|9896.73|9896.73|9896.73|9896.73|9868.96|9868.96|0
1587629100000|2020-04-23 08:05:00|9890.97|9890.97|9887.5|9887.5|9890.97|9890.97|9884.19|9884.19|0
1587629400000|2020-04-23 08:10:00|9886.15|9886.15|9897.3|9897.3|9897.3|9897.3|9872.46|9872.46|0
1587629700000|2020-04-23 08:15:00|9896.62|9896.62|9895.71|9895.71|9905.32|9905.32|9893.12|9893.12|0
1587630000000|2020-04-23 08:20:00|9898.08|9898.08|9929.34|9929.34|9932.05|9932.05|9896.38|9896.38|0
1587630300000|2020-04-23 08:25:00|9928.32|9928.32|9947.53|9947.53|9947.53|9947.53|9912.38|9912.38|0
1587630600000|2020-04-23 08:30:00|9946.57|9946.57|9954.16|9954.16|9956.73|9956.73|9944.2|9944.2|0
1587630900000|2020-04-23 08:35:00|9956.43|9956.43|9944.5|9944.5|9957.01|9957.01|9942.39|9942.39|0
1587631200000|2020-04-23 08:40:00|9947.12|9947.12|9949.12|9949.12|9950.1|9950.1|9939.36|9939.36|0
1587631500000|2020-04-23 08:45:00|9947.2|9947.2|9945.18|9945.18|9953.82|9953.82|9939.92|9939.92|0
1587631800000|2020-04-23 08:50:00|9944.05|9944.05|9934.32|9934.32|9944.05|9944.05|9932.88|9932.88|0
1587632100000|2020-04-23 08:55:00|9935.46|9935.46|9930.06|9930.06|9942.73|9942.73|9925.38|9925.38|0
1587632400000|2020-04-23 09:00:00|9933.9|9933.9|9933.78|9933.78|9936.78|9936.78|9932.43|9932.43|0
1587632700000|2020-04-23 09:05:00|9932.43|9932.43|9947.87|9947.87|9948.75|9948.75|9931.47|9931.47|0
1587633000000|2020-04-23 09:10:00|9946.74|9946.74|9943.15|9943.15|9950.08|9950.08|9938.58|9938.58|0
1587633300000|2020-04-23 09:15:00|9942.19|9942.19|9912.95|9912.95|9945.07|9945.07|9912.95|9912.95|0
1587633600000|2020-04-23 09:20:00|9910.68|9910.68|9917|9917|9917.68|9917.68|9910.68|9910.68|0
1587633900000|2020-04-23 09:25:00|9918.13|9918.13|9928.78|9928.78|9931.67|9931.67|9918.13|9918.13|0
1587634200000|2020-04-23 09:30:00|9929.8|9929.8|9946.07|9946.07|9948.34|9948.34|9929.8|9929.8|0
1587634500000|2020-04-23 09:35:00|9944.93|9944.93|9941.08|9941.08|9948.76|9948.76|9941.08|9941.08|0
1587634800000|2020-04-23 09:40:00|9939.39|9939.39|9926.18|9926.18|9939.39|9939.39|9919|9919|0
1587635100000|2020-04-23 09:45:00|9925.5|9925.5|9931.92|9931.92|9931.92|9931.92|9918.26|9918.26|0
1587635400000|2020-04-23 09:50:00|9933.68|9933.68|9929.52|9929.52|9937.88|9937.88|9929.52|9929.52|0
1587635700000|2020-04-23 09:55:00|9926.11|9926.11|9944.87|9944.87|9944.87|9944.87|9926.11|9926.11|0
1587636000000|2020-04-23 10:00:00|9946.01|9946.01|9949.04|9949.04|9949.04|9949.04|9938.5|9938.5|0
1587636300000|2020-04-23 10:05:00|9952.55|9952.55|9977.92|9977.92|9977.92|9977.92|9952.55|9952.55|0
1587636600000|2020-04-23 10:10:00|9978.88|9978.88|9966.74|9966.74|9981.76|9981.76|9966.74|9966.74|0
1587636900000|2020-04-23 10:15:00|9965.6|9965.6|9967.51|9967.51|9974.29|9974.29|9965.6|9965.6|0
1587637200000|2020-04-23 10:20:00|9966.15|9966.15|9956.11|9956.11|9967.85|9967.85|9947.72|9947.72|0
1587637500000|2020-04-23 10:25:00|9958.03|9958.03|9969.83|9969.83|9969.83|9969.83|9958.03|9958.03|0
1587637800000|2020-04-23 10:30:00|9964.07|9964.07|9969.61|9969.61|9969.61|9969.61|9962.32|9962.32|0
1587638100000|2020-04-23 10:35:00|9966.73|9966.73|9991.07|9991.07|9991.07|9991.07|9966.73|9966.73|0
1587638400000|2020-04-23 10:40:00|9992.99|9992.99|10015.57|10015.57|10015.57|10015.57|9991.64|9991.64|0
1587638700000|2020-04-23 10:45:00|10015.91|10015.91|10032.24|10032.24|10032.24|10032.24|10010.76|10010.76|0
1587639000000|2020-04-23 10:50:00|10032.62|10032.62|10028.98|10028.98|10036.25|10036.25|10022.66|10022.66|0
1587639300000|2020-04-23 10:55:00|10029.85|10029.85|10022.74|10022.74|10032.09|10032.09|10021.7|10021.7|0
1587639600000|2020-04-23 11:00:00|10019.24|10019.24|10013.18|10013.18|10020.39|10020.39|9995.13|9995.13|0
1587639900000|2020-04-23 11:05:00|10017.98|10017.98|10051.08|10051.08|10057.29|10057.29|10017.98|10017.98|0
1587640200000|2020-04-23 11:10:00|10046.28|10046.28|10053.74|10053.74|10060.55|10060.55|10044.36|10044.36|0
1587640500000|2020-04-23 11:15:00|10056.37|10056.37|10051.97|10051.97|10056.37|10056.37|10051.63|10051.63|0
1587640800000|2020-04-23 11:20:00|10050.62|10050.62|10048.49|10048.49|10050.62|10050.62|10040.65|10040.65|0
1587641100000|2020-04-23 11:25:00|10046.22|10046.22|10040.44|10040.44|10048.95|10048.95|10034.81|10034.81|0
1587641400000|2020-04-23 11:30:00|10038.52|10038.52|10048.09|10048.09|10048.09|10048.09|10038.04|10038.04|0
1587641700000|2020-04-23 11:35:00|10049.23|10049.23|10052.63|10052.63|10052.63|10052.63|10047.16|10047.16|0
1587642000000|2020-04-23 11:40:00|10053.77|10053.77|10050.02|10050.02|10055.51|10055.51|10048.09|10048.09|0
1587642300000|2020-04-23 11:45:00|10043.53|10043.53|10041.81|10041.81|10043.53|10043.53|10036.62|10036.62|0
1587642600000|2020-04-23 11:50:00|10039.1|10039.1|10018.59|10018.59|10039.1|10039.1|10018.59|10018.59|0
1587642900000|2020-04-23 11:55:00|10017.45|10017.45|10027.64|10027.64|10029.71|10029.71|10016.84|10016.84|0
1587643200000|2020-04-23 12:00:00|10026.62|10026.62|10024.17|10024.17|10032|10032|10020.32|10020.32|0
1587643500000|2020-04-23 12:05:00|10022.82|10022.82|10030.2|10030.2|10031.16|10031.16|10022.14|10022.14|0
1587643800000|2020-04-23 12:10:00|10031.9|10031.9|10031.47|10031.47|10035.6|10035.6|10024.37|10024.37|0
1587644100000|2020-04-23 12:15:00|10032.15|10032.15|10033.09|10033.09|10034.05|10034.05|10032.15|10032.15|0
1587644400000|2020-04-23 12:20:00|10033.43|10033.43|10034.31|10034.31|10034.31|10034.31|10032.42|10032.42|0
1587644700000|2020-04-23 12:25:00|10034.65|10034.65|10025.66|10025.66|10036.12|10036.12|10025.05|10025.05|0
1587645000000|2020-04-23 12:30:00|10027.02|10027.02|10035.02|10035.02|10039.09|10039.09|10027.02|10027.02|0
1587645300000|2020-04-23 12:35:00|10035.98|10035.98|10028.56|10028.56|10036.55|10036.55|10027.88|10027.88|0
1587645600000|2020-04-23 12:40:00|10027.88|10027.88|10028.96|10028.96|10037.38|10037.38|10026.08|10026.08|0
1587645900000|2020-04-23 12:45:00|10026.08|10026.08|10036.94|10036.94|10037.14|10037.14|10026.08|10026.08|0
1587646200000|2020-04-23 12:50:00|10037.32|10037.32|10048.65|10048.65|10050.8|10050.8|10032.33|10032.33|0
1587646500000|2020-04-23 12:55:00|10048.31|10048.31|10051.47|10051.47|10055.1|10055.1|10045.48|10045.48|0
1587646800000|2020-04-23 13:00:00|10054.35|10054.35|10044.64|10044.64|10056.38|10056.38|10038.88|10038.88|0
1587647100000|2020-04-23 13:05:00|10048.48|10048.48|10053.91|10053.91|10053.91|10053.91|10045.66|10045.66|0
1587647400000|2020-04-23 13:10:00|10056.19|10056.19|10056.63|10056.63|10056.93|10056.93|10053.34|10053.34|0
1587647700000|2020-04-23 13:15:00|10056.97|10056.97|10063.72|10063.72|10065.42|10065.42|10056.97|10056.97|0
1587648000000|2020-04-23 13:20:00|10064.73|10064.73|10057.25|10057.25|10065.75|10065.75|10053.69|10053.69|0
1587648300000|2020-04-23 13:25:00|10058.27|10058.27|10055.29|10055.29|10058.27|10058.27|10051.06|10051.06|0
1587648600000|2020-04-23 13:30:00|10056.25|10056.25|10077.12|10077.12|10080.62|10080.62|10053.15|10053.15|0
1587648900000|2020-04-23 13:35:00|10078.26|10078.26|10092.58|10092.58|10099.51|10099.51|10078.26|10078.26|0
1587649200000|2020-04-23 13:40:00|10093.59|10093.59|10103.2|10103.2|10106.46|10106.46|10092.92|10092.92|0
1587649500000|2020-04-23 13:45:00|10104.34|10104.34|10099.33|10099.33|10105.3|10105.3|10093.62|10093.62|0
1587649800000|2020-04-23 13:50:00|10092.61|10092.61|10095.46|10095.46|10097.87|10097.87|10090.23|10090.23|0
1587650100000|2020-04-23 13:55:00|10096.13|10096.13|10093.8|10093.8|10103.99|10103.99|10090.95|10090.95|0
1587650400000|2020-04-23 14:00:00|10094.93|10094.93|10088.39|10088.39|10102.21|10102.21|10086.39|10086.39|0
1587650700000|2020-04-23 14:05:00|10087.77|10087.77|10108.69|10108.69|10112.82|10112.82|10087.77|10087.77|0
1587651000000|2020-04-23 14:10:00|10109.36|10109.36|10125.77|10125.77|10125.77|10125.77|10105.83|10105.83|0
1587651300000|2020-04-23 14:15:00|10124.81|10124.81|10144.21|10144.21|10146|10146|10121.36|10121.36|0
1587651600000|2020-04-23 14:20:00|10145.37|10145.37|10140.97|10140.97|10153.64|10153.64|10140.97|10140.97|0
1587651900000|2020-04-23 14:25:00|10138.09|10138.09|10132.15|10132.15|10141.67|10141.67|10129.63|10129.63|0
1587652200000|2020-04-23 14:30:00|10134.07|10134.07|10169.22|10169.22|10169.22|10169.22|10132.15|10132.15|0
1587652500000|2020-04-23 14:35:00|10169.9|10169.9|10177.79|10177.79|10178.23|10178.23|10169.56|10169.56|0
1587652800000|2020-04-23 14:40:00|10178.47|10178.47|10210.04|10210.04|10211.8|10211.8|10178.47|10178.47|0
1587653100000|2020-04-23 14:45:00|10208.35|10208.35|10194.35|10194.35|10208.35|10208.35|10193.64|10193.64|0
1587653400000|2020-04-23 14:50:00|10192.6|10192.6|10177.32|10177.32|10192.6|10192.6|10176.65|10176.65|0
1587653700000|2020-04-23 14:55:00|10176.71|10176.71|10168.13|10168.13|10178.6|10178.6|10163.91|10163.91|0
1587654000000|2020-04-23 15:00:00|10167.12|10167.12|10153.92|10153.92|10167.8|10167.8|10152.89|10152.89|0
1587654300000|2020-04-23 15:05:00|10154.26|10154.26|10144.54|10144.54|10158.87|10158.87|10144.54|10144.54|0
1587654600000|2020-04-23 15:10:00|10143.52|10143.52|10137.14|10137.14|10150.47|10150.47|10131.68|10131.68|0
1587654900000|2020-04-23 15:15:00|10136.26|10136.26|10150.43|10150.43|10151.39|10151.39|10128.06|10128.06|0
1587655200000|2020-04-23 15:20:00|10149.47|10149.47|10153.85|10153.85|10156.31|10156.31|10145.56|10145.56|0
1587655500000|2020-04-23 15:25:00|10153.46|10153.46|10153.82|10153.82|10173.78|10173.78|10150.65|10150.65|0
1587712500000|2020-04-24 07:15:00|9971.96|9971.96|9919.11|9919.11|9972.3|9972.3|9917.7|9917.7|0
1587712800000|2020-04-24 07:20:00|9916.4|9916.4|9906.09|9906.09|9942.35|9942.35|9906.09|9906.09|0
1587713100000|2020-04-24 07:25:00|9897.45|9897.45|9934.6|9934.6|9934.6|9934.6|9893.04|9893.04|0
1587713400000|2020-04-24 07:30:00|9931.89|9931.89|9928.23|9928.23|9933.93|9933.93|9924.39|9924.39|0
1587713700000|2020-04-24 07:35:00|9927.55|9927.55|9929.93|9929.93|9930.55|9930.55|9920.44|9920.44|0
1587714000000|2020-04-24 07:40:00|9928.97|9928.97|9933.15|9933.15|9936.93|9936.93|9920.28|9920.28|0
1587714300000|2020-04-24 07:45:00|9933.83|9933.83|9930.26|9930.26|9952.44|9952.44|9917.01|9917.01|0
1587714600000|2020-04-24 07:50:00|9929.3|9929.3|9934.03|9934.03|9935.05|9935.05|9927.21|9927.21|0
1587714900000|2020-04-24 07:55:00|9936.66|9936.66|9922.69|9922.69|9940.7|9940.7|9922.69|9922.69|0
1587715200000|2020-04-24 08:00:00|9924.44|9924.44|9921.33|9921.33|9929.05|9929.05|9918.39|9918.39|0
1587715500000|2020-04-24 08:05:00|9918.45|9918.45|9911.36|9911.36|9922.07|9922.07|9911.36|9911.36|0
1587715800000|2020-04-24 08:10:00|9913.73|9913.73|9928.6|9928.6|9928.6|9928.6|9913.73|9913.73|0
1587716100000|2020-04-24 08:15:00|9927.58|9927.58|9922.08|9922.08|9927.64|9927.64|9915.53|9915.53|0
1587716400000|2020-04-24 08:20:00|9922.42|9922.42|9910.45|9910.45|9926.6|9926.6|9910.45|9910.45|0
1587716700000|2020-04-24 08:25:00|9908.42|9908.42|9918.05|9918.05|9931.88|9931.88|9908.42|9908.42|0
1587717000000|2020-04-24 08:30:00|9915.78|9915.78|9919.4|9919.4|9926.23|9926.23|9915.01|9915.01|0
1587717300000|2020-04-24 08:35:00|9918.73|9918.73|9909.63|9909.63|9918.73|9918.73|9901.19|9901.19|0
1587717600000|2020-04-24 08:40:00|9910.51|9910.51|9920.5|9920.5|9921.18|9921.18|9910.06|9910.06|0
1587717900000|2020-04-24 08:45:00|9919.54|9919.54|9921.53|9921.53|9929.44|9929.44|9918.58|9918.58|0
1587718200000|2020-04-24 08:50:00|9921.19|9921.19|9939.89|9939.89|9939.89|9939.89|9919.41|9919.41|0
1587718500000|2020-04-24 08:55:00|9944.28|9944.28|9963.38|9963.38|9963.72|9963.72|9944.28|9944.28|0
1587718800000|2020-04-24 09:00:00|9965.13|9965.13|9980.47|9980.47|9980.47|9980.47|9965.13|9965.13|0
1587719100000|2020-04-24 09:05:00|9980.81|9980.81|10010.77|10010.77|10010.77|10010.77|9977.75|9977.75|0
1587719400000|2020-04-24 09:10:00|10017.49|10017.49|10024.67|10024.67|10030.96|10030.96|10017.49|10017.49|0
1587719700000|2020-04-24 09:15:00|10029.21|10029.21|10025.15|10025.15|10029.21|10029.21|10024.47|10024.47|0
1587720000000|2020-04-24 09:20:00|10030.83|10030.83|10017.93|10017.93|10035.69|10035.69|10016.24|10016.24|0
1587720300000|2020-04-24 09:25:00|10016.57|10016.57|10026.2|10026.2|10032.92|10032.92|10013.69|10013.69|0
1587720600000|2020-04-24 09:30:00|10025.86|10025.86|10016.83|10016.83|10025.86|10025.86|10016.83|10016.83|0
1587720900000|2020-04-24 09:35:00|10017.96|10017.96|10019.29|10019.29|10025.74|10025.74|10017.96|10017.96|0
1587721200000|2020-04-24 09:40:00|10018.27|10018.27|10024.27|10024.27|10024.27|10024.27|10018.27|10018.27|0
1587721500000|2020-04-24 09:45:00|10027.15|10027.15|10019.78|10019.78|10027.15|10027.15|10018.55|10018.55|0
1587721800000|2020-04-24 09:50:00|10023.16|10023.16|10032.14|10032.14|10035.53|10035.53|10023.16|10023.16|0
1587722100000|2020-04-24 09:55:00|10033.02|10033.02|10021.85|10021.85|10036.17|10036.17|10021.85|10021.85|0
1587722400000|2020-04-24 10:00:00|10018.97|10018.97|10015.66|10015.66|10018.97|10018.97|10011.5|10011.5|0
1587722700000|2020-04-24 10:05:00|10011.82|10011.82|10023.06|10023.06|10023.06|10023.06|10010.86|10010.86|0
1587723000000|2020-04-24 10:10:00|10021.03|10021.03|10032.62|10032.62|10032.62|10032.62|10020.07|10020.07|0
1587723300000|2020-04-24 10:15:00|10033.29|10033.29|10064.73|10064.73|10064.73|10064.73|10033.29|10033.29|0
1587723600000|2020-04-24 10:20:00|10067.78|10067.78|10053|10053|10067.78|10067.78|10053|10053|0
1587723900000|2020-04-24 10:25:00|10055.28|10055.28|10052.75|10052.75|10055.47|10055.47|10049.04|10049.04|0
1587724200000|2020-04-24 10:30:00|10054.51|10054.51|10062.46|10062.46|10062.46|10062.46|10054.51|10054.51|0
1587724500000|2020-04-24 10:35:00|10064.16|10064.16|10077.75|10077.75|10077.75|10077.75|10064.16|10064.16|0
1587724800000|2020-04-24 10:40:00|10080.02|10080.02|10071.52|10071.52|10081.66|10081.66|10067.46|10067.46|0
1587725100000|2020-04-24 10:45:00|10065.76|10065.76|10032.61|10032.61|10068.59|10068.59|10028.93|10028.93|0
1587725400000|2020-04-24 10:50:00|10031.38|10031.38|10011.13|10011.13|10031.38|10031.38|10011.13|10011.13|0
1587725700000|2020-04-24 10:55:00|10010.52|10010.52|10024.91|10024.91|10028.65|10028.65|10010.52|10010.52|0
1587726000000|2020-04-24 11:00:00|10028.9|10028.9|10034.98|10034.98|10035.74|10035.74|10014.42|10014.42|0
1587726300000|2020-04-24 11:05:00|10036.12|10036.12|10023.74|10023.74|10037.35|10037.35|10023.74|10023.74|0
1587726600000|2020-04-24 11:10:00|10022.78|10022.78|10017.74|10017.74|10023.08|10023.08|10015.9|10015.9|0
1587726900000|2020-04-24 11:15:00|10016.05|10016.05|10006.56|10006.56|10017.4|10017.4|10001.48|10001.48|0
1587727200000|2020-04-24 11:20:00|10005.88|10005.88|9998.26|9998.26|10005.88|10005.88|9995.74|9995.74|0
1587727500000|2020-04-24 11:25:00|9996.42|9996.42|10016.74|10016.74|10017.96|10017.96|9994.58|9994.58|0
1587727800000|2020-04-24 11:30:00|10017.08|10017.08|9997.94|9997.94|10017.08|10017.08|9993.16|9993.16|0
1587728100000|2020-04-24 11:35:00|9996.25|9996.25|9989.15|9989.15|9999.14|9999.14|9986.09|9986.09|0
1587728400000|2020-04-24 11:40:00|9990.29|9990.29|9992.58|9992.58|9996.96|9996.96|9986.82|9986.82|0
1587728700000|2020-04-24 11:45:00|9989.7|9989.7|10002.48|10002.48|10002.48|10002.48|9989.36|9989.36|0
1587729000000|2020-04-24 11:50:00|10004.23|10004.23|9994.18|9994.18|10004.23|10004.23|9994.18|9994.18|0
1587729300000|2020-04-24 11:55:00|9993.84|9993.84|9996.43|9996.43|9996.72|9996.72|9993.84|9993.84|0
1587729600000|2020-04-24 12:00:00|10000.1|10000.1|9987.91|9987.91|10006.43|10006.43|9987.91|9987.91|0
1587729900000|2020-04-24 12:05:00|9989.83|9989.83|10000.14|10000.14|10000.82|10000.82|9989.83|9989.83|0
1587730200000|2020-04-24 12:10:00|9999.8|9999.8|9998.7|9998.7|10004.94|10004.94|9998.66|9998.66|0
1587730500000|2020-04-24 12:15:00|9999.38|9999.38|9994.19|9994.19|10000.34|10000.34|9994.19|9994.19|0
1587730800000|2020-04-24 12:20:00|9995.21|9995.21|9990.67|9990.67|9999.22|9999.22|9987.79|9987.79|0
1587731100000|2020-04-24 12:25:00|9988.75|9988.75|9979.77|9979.77|9990.89|9990.89|9979.77|9979.77|0
1587731400000|2020-04-24 12:30:00|9980.79|9980.79|9985.58|9985.58|9988.24|9988.24|9977.57|9977.57|0
1587731700000|2020-04-24 12:35:00|9986.71|9986.71|10006.58|10006.58|10006.58|10006.58|9985.7|9985.7|0
1587732000000|2020-04-24 12:40:00|10002.74|10002.74|9998.73|9998.73|10005.29|10005.29|9991.45|9991.45|0
1587732300000|2020-04-24 12:45:00|10000.48|10000.48|10007.93|10007.93|10008.76|10008.76|10000.14|10000.14|0
1587732600000|2020-04-24 12:50:00|10008.81|10008.81|10027.12|10027.12|10028.43|10028.43|10005.65|10005.65|0
1587732900000|2020-04-24 12:55:00|10028.08|10028.08|10028.08|10028.08|10034.22|10034.22|10025.59|10025.59|0
1587733200000|2020-04-24 13:00:00|10025.71|10025.71|10034.14|10034.14|10034.14|10034.14|10019.34|10019.34|0
1587733500000|2020-04-24 13:05:00|10033.27|10033.27|10006.16|10006.16|10033.27|10033.27|10004.47|10004.47|0
1587733800000|2020-04-24 13:10:00|10004.24|10004.24|10007.07|10007.07|10018.98|10018.98|10004.24|10004.24|0
1587734100000|2020-04-24 13:15:00|10005.72|10005.72|9996.49|9996.49|10005.72|10005.72|9993.21|9993.21|0
1587734400000|2020-04-24 13:20:00|9995.61|9995.61|9975.16|9975.16|9997.93|9997.93|9974.7|9974.7|0
1587734700000|2020-04-24 13:25:00|9978.04|9978.04|9983.48|9983.48|9983.82|9983.82|9969.81|9969.81|0
1587735000000|2020-04-24 13:30:00|9984.44|9984.44|9987.9|9987.9|9996.48|9996.48|9984.44|9984.44|0
1587735300000|2020-04-24 13:35:00|9988.58|9988.58|9985.96|9985.96|9988.58|9988.58|9978.74|9978.74|0
1587735600000|2020-04-24 13:40:00|9985.62|9985.62|9984.12|9984.12|9985.62|9985.62|9975.8|9975.8|0
1587735900000|2020-04-24 13:45:00|9983.79|9983.79|9957.68|9957.68|9983.79|9983.79|9955.53|9955.53|0
1587736200000|2020-04-24 13:50:00|9956.33|9956.33|9954.87|9954.87|9966.29|9966.29|9953.45|9953.45|0
1587736500000|2020-04-24 13:55:00|9953.91|9953.91|9930.62|9930.62|9953.91|9953.91|9930.62|9930.62|0
1587736800000|2020-04-24 14:00:00|9934.12|9934.12|9945.29|9945.29|9947.94|9947.94|9934.12|9934.12|0
1587737100000|2020-04-24 14:05:00|9945.9|9945.9|9944.18|9944.18|9958.22|9958.22|9942.17|9942.17|0
1587737400000|2020-04-24 14:10:00|9947.06|9947.06|9954.39|9954.39|9955.35|9955.35|9945.14|9945.14|0
1587737700000|2020-04-24 14:15:00|9952.64|9952.64|9968.98|9968.98|9970.9|9970.9|9950.61|9950.61|0
1587738000000|2020-04-24 14:20:00|9968.3|9968.3|9987.01|9987.01|9987.01|9987.01|9966.61|9966.61|0
1587738300000|2020-04-24 14:25:00|9988.14|9988.14|9974.57|9974.57|9991.42|9991.42|9974.23|9974.23|0
1587738600000|2020-04-24 14:30:00|9965.14|9965.14|9978.18|9978.18|9978.18|9978.18|9960.34|9960.34|0
1587738900000|2020-04-24 14:35:00|9979.2|9979.2|9983.66|9983.66|9989.87|9989.87|9979.2|9979.2|0
1587739200000|2020-04-24 14:40:00|9984.69|9984.69|9989.35|9989.35|9989.35|9989.35|9980.56|9980.56|0
1587739500000|2020-04-24 14:45:00|9990.7|9990.7|9986.64|9986.64|9995.09|9995.09|9984.72|9984.72|0
1587739800000|2020-04-24 14:50:00|9985.51|9985.51|9976.27|9976.27|9993.54|9993.54|9975.13|9975.13|0
1587740100000|2020-04-24 14:55:00|9975.31|9975.31|9963.68|9963.68|9975.31|9975.31|9956.52|9956.52|0
1587740400000|2020-04-24 15:00:00|9962.64|9962.64|9962.12|9962.12|9968.84|9968.84|9962.12|9962.12|0
1587740700000|2020-04-24 15:05:00|9960.2|9960.2|9949.51|9949.51|9962.77|9962.77|9946.83|9946.83|0
1587741000000|2020-04-24 15:10:00|9949.17|9949.17|9951.41|9951.41|9953.27|9953.27|9940.24|9940.24|0
1587741300000|2020-04-24 15:15:00|9954.97|9954.97|9954.53|9954.53|9968.18|9968.18|9951.09|9951.09|0
1587741600000|2020-04-24 15:20:00|9955.49|9955.49|9947.29|9947.29|9960.21|9960.21|9945.83|9945.83|0
1587741900000|2020-04-24 15:25:00|9946.61|9946.61|9916.64|9916.64|9946.61|9946.61|9916.64|9916.64|0
1587971700000|2020-04-27 07:15:00|10093.37|10093.37|10082.11|10082.11|10099.45|10099.45|10069.27|10069.27|0
1587972000000|2020-04-27 07:20:00|10083.12|10083.12|10111.67|10111.67|10122.48|10122.48|10083.12|10083.12|0
1587972300000|2020-04-27 07:25:00|10106.41|10106.41|10085.82|10085.82|10113.74|10113.74|10081.44|10081.44|0
1587972600000|2020-04-27 07:30:00|10084.68|10084.68|10101.34|10101.34|10102.18|10102.18|10078.81|10078.81|0
1587972900000|2020-04-27 07:35:00|10102.35|10102.35|10124.35|10124.35|10133.18|10133.18|10102.35|10102.35|0
1587973200000|2020-04-27 07:40:00|10124.01|10124.01|10096.68|10096.68|10133.83|10133.83|10092.01|10092.01|0
1587973500000|2020-04-27 07:45:00|10097.82|10097.82|10116.56|10116.56|10123.75|10123.75|10095.55|10095.55|0
1587973800000|2020-04-27 07:50:00|10120.96|10120.96|10113.47|10113.47|10128.99|10128.99|10113.32|10113.32|0
1587974100000|2020-04-27 07:55:00|10112.34|10112.34|10110.7|10110.7|10112.34|10112.34|10107.14|10107.14|0
1587974400000|2020-04-27 08:00:00|10106.86|10106.86|10102.54|10102.54|10109.2|10109.2|10097.28|10097.28|0
1587974700000|2020-04-27 08:05:00|10103.68|10103.68|10090.92|10090.92|10109.02|10109.02|10090.92|10090.92|0
1587975000000|2020-04-27 08:10:00|10094.76|10094.76|10102.04|10102.04|10103.49|10103.49|10090.36|10090.36|0
1587975300000|2020-04-27 08:15:00|10102.91|10102.91|10080.58|10080.58|10103.59|10103.59|10080.58|10080.58|0
1587975600000|2020-04-27 08:20:00|10074.82|10074.82|10074.1|10074.1|10075.82|10075.82|10060.12|10060.12|0
1587975900000|2020-04-27 08:25:00|10074.49|10074.49|10055.6|10055.6|10075.21|10075.21|10055.6|10055.6|0
1587976200000|2020-04-27 08:30:00|10052.72|10052.72|10060.69|10060.69|10063.06|10063.06|10046.53|10046.53|0
1587976500000|2020-04-27 08:35:00|10061.7|10061.7|10073.96|10073.96|10074.3|10074.3|10061.7|10061.7|0
1587976800000|2020-04-27 08:40:00|10075.1|10075.1|10070.5|10070.5|10079.12|10079.12|10070.5|10070.5|0
1587977100000|2020-04-27 08:45:00|10069.82|10069.82|10088.92|10088.92|10090.95|10090.95|10064.39|10064.39|0
1587977400000|2020-04-27 08:50:00|10087.96|10087.96|10079.16|10079.16|10087.96|10087.96|10077.32|10077.32|0
1587977700000|2020-04-27 08:55:00|10081.43|10081.43|10089.22|10089.22|10089.22|10089.22|10081.43|10081.43|0
1587978000000|2020-04-27 09:00:00|10090.18|10090.18|10089.9|10089.9|10091.69|10091.69|10086.14|10086.14|0
1587978300000|2020-04-27 09:05:00|10091.82|10091.82|10091.94|10091.94|10094.47|10094.47|10089.85|10089.85|0
1587978600000|2020-04-27 09:10:00|10094.21|10094.21|10097.51|10097.51|10105.88|10105.88|10094.21|10094.21|0
1587978900000|2020-04-27 09:15:00|10096.29|10096.29|10115.01|10115.01|10115.01|10115.01|10094.92|10094.92|0
1587979200000|2020-04-27 09:20:00|10115.88|10115.88|10128.74|10128.74|10129.4|10129.4|10115.88|10115.88|0
1587979500000|2020-04-27 09:25:00|10132.15|10132.15|10133.41|10133.41|10134.43|10134.43|10127.34|10127.34|0
1587979800000|2020-04-27 09:30:00|10134.77|10134.77|10141.1|10141.1|10143.13|10143.13|10132.79|10132.79|0
1587980100000|2020-04-27 09:35:00|10140.14|10140.14|10124.6|10124.6|10141.15|10141.15|10123.92|10123.92|0
1587980400000|2020-04-27 09:40:00|10115.22|10115.22|10118.61|10118.61|10119.97|10119.97|10108.62|10108.62|0
1587980700000|2020-04-27 09:45:00|10119.23|10119.23|10133.84|10133.84|10134.8|10134.8|10118.53|10118.53|0
1587981000000|2020-04-27 09:50:00|10133.5|10133.5|10145.45|10145.45|10147.14|10147.14|10133.5|10133.5|0
1587981300000|2020-04-27 09:55:00|10145.11|10145.11|10147.22|10147.22|10153.46|10153.46|10145.11|10145.11|0
1587981600000|2020-04-27 10:00:00|10146.35|10146.35|10131.83|10131.83|10146.65|10146.65|10129.4|10129.4|0
1587981900000|2020-04-27 10:05:00|10132.96|10132.96|10132.88|10132.88|10134.28|10134.28|10132.18|10132.18|0
1587982200000|2020-04-27 10:10:00|10132|10132|10133.05|10133.05|10134|10134|10126.11|10126.11|0
1587982500000|2020-04-27 10:15:00|10134.01|10134.01|10138.51|10138.51|10139.13|10139.13|10128.6|10128.6|0
1587982800000|2020-04-27 10:20:00|10138.85|10138.85|10149.16|10149.16|10151.96|10151.96|10138.85|10138.85|0
1587983100000|2020-04-27 10:25:00|10148.49|10148.49|10145.51|10145.51|10150.3|10150.3|10144.06|10144.06|0
1587983400000|2020-04-27 10:30:00|10146.74|10146.74|10154.52|10154.52|10154.52|10154.52|10144.82|10144.82|0
1587983700000|2020-04-27 10:35:00|10153.85|10153.85|10175.95|10175.95|10175.95|10175.95|10153.5|10153.5|0
1587984000000|2020-04-27 10:40:00|10177.31|10177.31|10154|10154|10177.31|10177.31|10154|10154|0
1587984300000|2020-04-27 10:45:00|10153.66|10153.66|10142.79|10142.79|10153.66|10153.66|10142.79|10142.79|0
1587984600000|2020-04-27 10:50:00|10141.78|10141.78|10126.38|10126.38|10141.78|10141.78|10124.46|10124.46|0
1587984900000|2020-04-27 10:55:00|10125.24|10125.24|10131.27|10131.27|10131.27|10131.27|10122.76|10122.76|0
1587985200000|2020-04-27 11:00:00|10131.88|10131.88|10132.56|10132.56|10134.53|10134.53|10120.23|10120.23|0
1587985500000|2020-04-27 11:05:00|10137.36|10137.36|10140.59|10140.59|10143.29|10143.29|10136.69|10136.69|0
1587985800000|2020-04-27 11:10:00|10139.23|10139.23|10128.09|10128.09|10139.23|10139.23|10124.19|10124.19|0
1587986100000|2020-04-27 11:15:00|10128.43|10128.43|10125.54|10125.54|10129.45|10129.45|10125.26|10125.26|0
1587986400000|2020-04-27 11:20:00|10124.52|10124.52|10131.26|10131.26|10131.94|10131.94|10124.52|10124.52|0
1587986700000|2020-04-27 11:25:00|10132.13|10132.13|10136.7|10136.7|10136.7|10136.7|10131.1|10131.1|0
1587987000000|2020-04-27 11:30:00|10133.82|10133.82|10131.73|10131.73|10133.82|10133.82|10131.73|10131.73|0
1587987300000|2020-04-27 11:35:00|10130.59|10130.59|10128.96|10128.96|10130.59|10130.59|10128.22|10128.22|0
1587987600000|2020-04-27 11:40:00|10127.04|10127.04|10128.46|10128.46|10130.3|10130.3|10124.35|10124.35|0
1587987900000|2020-04-27 11:45:00|10130.73|10130.73|10134.06|10134.06|10134.06|10134.06|10128.98|10128.98|0
1587988200000|2020-04-27 11:50:00|10135.09|10135.09|10137.86|10137.86|10138.48|10138.48|10131.2|10131.2|0
1587988500000|2020-04-27 11:55:00|10139.92|10139.92|10131.64|10131.64|10140.03|10140.03|10131.64|10131.64|0
1587988800000|2020-04-27 12:00:00|10129.72|10129.72|10125.36|10125.36|10131.07|10131.07|10124.69|10124.69|0
1587989100000|2020-04-27 12:05:00|10127.28|10127.28|10127.43|10127.43|10127.43|10127.43|10123.44|10123.44|0
1587989400000|2020-04-27 12:10:00|10128.78|10128.78|10122.26|10122.26|10128.78|10128.78|10119.64|10119.64|0
1587989700000|2020-04-27 12:15:00|10121.58|10121.58|10132.21|10132.21|10132.89|10132.89|10121.58|10121.58|0
1587990000000|2020-04-27 12:20:00|10133.91|10133.91|10122.91|10122.91|10133.91|10133.91|10120.99|10120.99|0
1587990300000|2020-04-27 12:25:00|10122.58|10122.58|10111.51|10111.51|10122.58|10122.58|10111.51|10111.51|0
1587990600000|2020-04-27 12:30:00|10108.63|10108.63|10107.57|10107.57|10116.78|10116.78|10106.05|10106.05|0
1587990900000|2020-04-27 12:35:00|10105.82|10105.82|10105.48|10105.48|10105.82|10105.82|10101.4|10101.4|0
1587991200000|2020-04-27 12:40:00|10107.4|10107.4|10107.84|10107.84|10108.63|10108.63|10104.79|10104.79|0
1587991500000|2020-04-27 12:45:00|10108.97|10108.97|10101.1|10101.1|10110.23|10110.23|10101.1|10101.1|0
1587991800000|2020-04-27 12:50:00|10100.76|10100.76|10094.95|10094.95|10102.29|10102.29|10094.61|10094.61|0
1587992100000|2020-04-27 12:55:00|10093.03|10093.03|10079.34|10079.34|10093.99|10093.99|10073.57|10073.57|0
1587992400000|2020-04-27 13:00:00|10080.02|10080.02|10095.09|10095.09|10096.61|10096.61|10080.02|10080.02|0
1587992700000|2020-04-27 13:05:00|10094.08|10094.08|10099.2|10099.2|10104.95|10104.95|10093.4|10093.4|0
1587993000000|2020-04-27 13:10:00|10096.93|10096.93|10091.96|10091.96|10096.93|10096.93|10089.1|10089.1|0
1587993300000|2020-04-27 13:15:00|10092.34|10092.34|10081.48|10081.48|10092.63|10092.63|10081.48|10081.48|0
1587993600000|2020-04-27 13:20:00|10080.52|10080.52|10059.66|10059.66|10080.52|10080.52|10059.66|10059.66|0
1587993900000|2020-04-27 13:25:00|10058.31|10058.31|10047.17|10047.17|10059.26|10059.26|10047.17|10047.17|0
1587994200000|2020-04-27 13:30:00|10046.21|10046.21|10059.9|10059.9|10061.3|10061.3|10042.93|10042.93|0
1587994500000|2020-04-27 13:35:00|10059.02|10059.02|10067.26|10067.26|10068.9|10068.9|10058.34|10058.34|0
1587994800000|2020-04-27 13:40:00|10065.57|10065.57|10048.54|10048.54|10066.96|10066.96|10048.54|10048.54|0
1587995100000|2020-04-27 13:45:00|10047.53|10047.53|10058.38|10058.38|10058.46|10058.46|10040.36|10040.36|0
1587995400000|2020-04-27 13:50:00|10054.54|10054.54|10067.64|10067.64|10068.88|10068.88|10054.54|10054.54|0
1587995700000|2020-04-27 13:55:00|10068.6|10068.6|10084.22|10084.22|10087.89|10087.89|10068.6|10068.6|0
1587996000000|2020-04-27 14:00:00|10083.88|10083.88|10087.22|10087.22|10090.64|10090.64|10082.6|10082.6|0
1587996300000|2020-04-27 14:05:00|10085.3|10085.3|10082.25|10082.25|10085.3|10085.3|10077.68|10077.68|0
1587996600000|2020-04-27 14:10:00|10082.93|10082.93|10082.44|10082.44|10086.81|10086.81|10078.41|10078.41|0
1587996900000|2020-04-27 14:15:00|10081.76|10081.76|10086.61|10086.61|10086.61|10086.61|10066.1|10066.1|0
1587997200000|2020-04-27 14:20:00|10087.57|10087.57|10083.39|10083.39|10092.83|10092.83|10082.61|10082.61|0
1587997500000|2020-04-27 14:25:00|10082.36|10082.36|10073.58|10073.58|10083.32|10083.32|10065.85|10065.85|0
1587997800000|2020-04-27 14:30:00|10070.96|10070.96|10068.5|10068.5|10076.36|10076.36|10066.05|10066.05|0
1587998100000|2020-04-27 14:35:00|10067.54|10067.54|10073.08|10073.08|10075.23|10075.23|10064.34|10064.34|0
1587998400000|2020-04-27 14:40:00|10072.7|10072.7|10070.45|10070.45|10076.47|10076.47|10069.64|10069.64|0
1587998700000|2020-04-27 14:45:00|10069.31|10069.31|10056.47|10056.47|10069.31|10069.31|10056.3|10056.3|0
1587999000000|2020-04-27 14:50:00|10057.15|10057.15|10045.64|10045.64|10058.17|10058.17|10043.67|10043.67|0
1587999300000|2020-04-27 14:55:00|10042.76|10042.76|10049.02|10049.02|10050.83|10050.83|10042.07|10042.07|0
1587999600000|2020-04-27 15:00:00|10048.63|10048.63|10055.35|10055.35|10060.09|10060.09|10044.09|10044.09|0
1587999900000|2020-04-27 15:05:00|10053.6|10053.6|10052.16|10052.16|10054.03|10054.03|10038.35|10038.35|0
1588000200000|2020-04-27 15:10:00|10052.77|10052.77|10054.47|10054.47|10054.47|10054.47|10049.08|10049.08|0
1588000500000|2020-04-27 15:15:00|10055.14|10055.14|10045.71|10045.71|10055.14|10055.14|10041.01|10041.01|0
1588000800000|2020-04-27 15:20:00|10047.98|10047.98|10054.52|10054.52|10058.7|10058.7|10033.07|10033.07|0
1588001100000|2020-04-27 15:25:00|10053.38|10053.38|10045.5|10045.5|10059.58|10059.58|10042.29|10042.29|0
1588058100000|2020-04-28 07:15:00|9957.94|9957.94|10000.92|10000.92|10004.85|10004.85|9957.94|9957.94|0
1588058400000|2020-04-28 07:20:00|9999.78|9999.78|9978.36|9978.36|10028.15|10028.15|9978.36|9978.36|0
1588058700000|2020-04-28 07:25:00|9987.5|9987.5|9993.92|9993.92|10014.76|10014.76|9984.85|9984.85|0
1588059000000|2020-04-28 07:30:00|9996.63|9996.63|10035.04|10035.04|10035.04|10035.04|9994.93|9994.93|0
1588059300000|2020-04-28 07:35:00|10033.12|10033.12|10043.11|10043.11|10044.47|10044.47|10032.95|10032.95|0
1588059600000|2020-04-28 07:40:00|10044.07|10044.07|10087.42|10087.42|10087.42|10087.42|10044.07|10044.07|0
1588059900000|2020-04-28 07:45:00|10085.05|10085.05|10107.09|10107.09|10108.16|10108.16|10082.67|10082.67|0
1588060200000|2020-04-28 07:50:00|10109.97|10109.97|10110.6|10110.6|10116.87|10116.87|10105.71|10105.71|0
1588060500000|2020-04-28 07:55:00|10111.56|10111.56|10122.07|10122.07|10131.67|10131.67|10111.56|10111.56|0
1588060800000|2020-04-28 08:00:00|10120.93|10120.93|10138.44|10138.44|10142.98|10142.98|10119.8|10119.8|0
1588061100000|2020-04-28 08:05:00|10139.06|10139.06|10120.57|10120.57|10139.06|10139.06|10116.73|10116.73|0
1588061400000|2020-04-28 08:10:00|10122.26|10122.26|10143.9|10143.9|10145.25|10145.25|10122.26|10122.26|0
1588061700000|2020-04-28 08:15:00|10144.86|10144.86|10142.33|10142.33|10149.66|10149.66|10138.13|10138.13|0
1588062000000|2020-04-28 08:20:00|10133.69|10133.69|10143.91|10143.91|10145.04|10145.04|10125.66|10125.66|0
1588062300000|2020-04-28 08:25:00|10140.07|10140.07|10112.85|10112.85|10141.56|10141.56|10112.85|10112.85|0
1588062600000|2020-04-28 08:30:00|10108.45|10108.45|10108.29|10108.29|10114.38|10114.38|10105.74|10105.74|0
1588062900000|2020-04-28 08:35:00|10110.66|10110.66|10123.72|10123.72|10132.86|10132.86|10110.66|10110.66|0
1588063200000|2020-04-28 08:40:00|10125.07|10125.07|10106.05|10106.05|10126.76|10126.76|10104.36|10104.36|0
1588063500000|2020-04-28 08:45:00|10105.67|10105.67|10065.85|10065.85|10105.67|10105.67|10065.85|10065.85|0
1588063800000|2020-04-28 08:50:00|10063.58|10063.58|10057.19|10057.19|10069.94|10069.94|10057.19|10057.19|0
1588064100000|2020-04-28 08:55:00|10054.14|10054.14|10053.65|10053.65|10054.66|10054.66|10040.58|10040.58|0
1588064400000|2020-04-28 09:00:00|10050.77|10050.77|10065.26|10065.26|10065.26|10065.26|10047.89|10047.89|0
1588064700000|2020-04-28 09:05:00|10065.6|10065.6|10082.53|10082.53|10082.53|10082.53|10065.6|10065.6|0
1588065000000|2020-04-28 09:10:00|10085.24|10085.24|10107.42|10107.42|10108.77|10108.77|10085.24|10085.24|0
1588065300000|2020-04-28 09:15:00|10109.87|10109.87|10142.44|10142.44|10142.44|10142.44|10109.87|10109.87|0
1588065600000|2020-04-28 09:20:00|10142.78|10142.78|10149.6|10149.6|10151.33|10151.33|10134.92|10134.92|0
1588065900000|2020-04-28 09:25:00|10147.91|10147.91|10169.14|10169.14|10179.67|10179.67|10147.91|10147.91|0
1588066200000|2020-04-28 09:30:00|10172.18|10172.18|10162.37|10162.37|10179|10179|10162.37|10162.37|0
1588066500000|2020-04-28 09:35:00|10165.42|10165.42|10170.93|10170.93|10176.42|10176.42|10160.34|10160.34|0
1588066800000|2020-04-28 09:40:00|10171.89|10171.89|10164.33|10164.33|10185.15|10185.15|10164.33|10164.33|0
1588067100000|2020-04-28 09:45:00|10163.56|10163.56|10163.01|10163.01|10164.64|10164.64|10155.9|10155.9|0
1588067400000|2020-04-28 09:50:00|10166.4|10166.4|10180.17|10180.17|10180.17|10180.17|10165.26|10165.26|0
1588067700000|2020-04-28 09:55:00|10177.89|10177.89|10201.92|10201.92|10203.26|10203.26|10172.14|10172.14|0
1588068000000|2020-04-28 10:00:00|10200.76|10200.76|10197.95|10197.95|10206.68|10206.68|10193.85|10193.85|0
1588068300000|2020-04-28 10:05:00|10199.18|10199.18|10208.9|10208.9|10212.63|10212.63|10198.04|10198.04|0
1588068600000|2020-04-28 10:10:00|10207.21|10207.21|10208.1|10208.1|10211.41|10211.41|10205.57|10205.57|0
1588068900000|2020-04-28 10:15:00|10203.3|10203.3|10209.51|10209.51|10209.51|10209.51|10201.95|10201.95|0
1588069200000|2020-04-28 10:20:00|10212.61|10212.61|10195.11|10195.11|10217.41|10217.41|10195.11|10195.11|0
1588069500000|2020-04-28 10:25:00|10196.86|10196.86|10177.58|10177.58|10202.45|10202.45|10176.55|10176.55|0
1588069800000|2020-04-28 10:30:00|10179.5|10179.5|10173.62|10173.62|10182.38|10182.38|10171.17|10171.17|0
1588070100000|2020-04-28 10:35:00|10173.95|10173.95|10177.78|10177.78|10180.71|10180.71|10173.95|10173.95|0
1588070400000|2020-04-28 10:40:00|10179.7|10179.7|10185.16|10185.16|10189.12|10189.12|10179.7|10179.7|0
1588070700000|2020-04-28 10:45:00|10183.24|10183.24|10175.82|10175.82|10190.93|10190.93|10175.82|10175.82|0
1588071000000|2020-04-28 10:50:00|10175.48|10175.48|10181.57|10181.57|10181.57|10181.57|10165.64|10165.64|0
1588071300000|2020-04-28 10:55:00|10180.89|10180.89|10174.6|10174.6|10180.89|10180.89|10165.2|10165.2|0
1588071600000|2020-04-28 11:00:00|10174.94|10174.94|10180.52|10180.52|10180.52|10180.52|10163.68|10163.68|0
1588071900000|2020-04-28 11:05:00|10184.92|10184.92|10171.18|10171.18|10184.92|10184.92|10166.55|10166.55|0
1588072200000|2020-04-28 11:10:00|10170.84|10170.84|10161.01|10161.01|10173.9|10173.9|10151.92|10151.92|0
1588072500000|2020-04-28 11:15:00|10161.89|10161.89|10155.79|10155.79|10167.32|10167.32|10155.79|10155.79|0
1588072800000|2020-04-28 11:20:00|10158.16|10158.16|10149.52|10149.52|10158.16|10158.16|10146.27|10146.27|0
1588073100000|2020-04-28 11:25:00|10145.8|10145.8|10155.45|10155.45|10155.45|10155.45|10144.54|10144.54|0
1588073400000|2020-04-28 11:30:00|10153.53|10153.53|10155.98|10155.98|10155.98|10155.98|10145.06|10145.06|0
1588073700000|2020-04-28 11:35:00|10157.33|10157.33|10161.79|10161.79|10163.15|10163.15|10157.33|10157.33|0
1588074000000|2020-04-28 11:40:00|10164.16|10164.16|10144.7|10144.7|10164.16|10164.16|10144.7|10144.7|0
1588074300000|2020-04-28 11:45:00|10146.05|10146.05|10145.97|10145.97|10154.1|10154.1|10144.05|10144.05|0
1588074600000|2020-04-28 11:50:00|10145.63|10145.63|10149.56|10149.56|10150.69|10150.69|10141.55|10141.55|0
1588074900000|2020-04-28 11:55:00|10148.88|10148.88|10154.19|10154.19|10154.19|10154.19|10141.99|10141.99|0
1588075200000|2020-04-28 12:00:00|10151.92|10151.92|10164.84|10164.84|10168.4|10168.4|10150.78|10150.78|0
1588075500000|2020-04-28 12:05:00|10167.72|10167.72|10180.82|10180.82|10180.82|10180.82|10167.72|10167.72|0
1588075800000|2020-04-28 12:10:00|10179.94|10179.94|10176.02|10176.02|10180.78|10180.78|10175.1|10175.1|0
1588076100000|2020-04-28 12:15:00|10176.36|10176.36|10166.02|10166.02|10176.36|10176.36|10166.02|10166.02|0
1588076400000|2020-04-28 12:20:00|10167.38|10167.38|10169.24|10169.24|10169.24|10169.24|10163.7|10163.7|0
1588076700000|2020-04-28 12:25:00|10169.58|10169.58|10170.4|10170.4|10176.53|10176.53|10165.68|10165.68|0
1588077000000|2020-04-28 12:30:00|10171.76|10171.76|10183.29|10183.29|10183.29|10183.29|10170.84|10170.84|0
1588077300000|2020-04-28 12:35:00|10183.97|10183.97|10173.09|10173.09|10192.14|10192.14|10173.09|10173.09|0
1588077600000|2020-04-28 12:40:00|10173.86|10173.86|10181.17|10181.17|10183.34|10183.34|10173.86|10173.86|0
1588077900000|2020-04-28 12:45:00|10182.39|10182.39|10186.02|10186.02|10188.37|10188.37|10182.39|10182.39|0
1588078200000|2020-04-28 12:50:00|10182.63|10182.63|10209.89|10209.89|10209.89|10209.89|10182.63|10182.63|0
1588078500000|2020-04-28 12:55:00|10210.85|10210.85|10223.57|10223.57|10223.57|10223.57|10210.85|10210.85|0
1588078800000|2020-04-28 13:00:00|10223.91|10223.91|10240.66|10240.66|10241.68|10241.68|10223.57|10223.57|0
1588079100000|2020-04-28 13:05:00|10239.53|10239.53|10251.99|10251.99|10251.99|10251.99|10232.59|10232.59|0
1588079400000|2020-04-28 13:10:00|10253.68|10253.68|10233.44|10233.44|10253.68|10253.68|10233.44|10233.44|0
1588079700000|2020-04-28 13:15:00|10234.57|10234.57|10256.99|10256.99|10259.02|10259.02|10234.57|10234.57|0
1588080000000|2020-04-28 13:20:00|10256.03|10256.03|10257.55|10257.55|10257.55|10257.55|10248|10248|0
1588080300000|2020-04-28 13:25:00|10255.63|10255.63|10266.06|10266.06|10267.07|10267.07|10247.94|10247.94|0
1588080600000|2020-04-28 13:30:00|10264.36|10264.36|10281.59|10281.59|10283.62|10283.62|10263.13|10263.13|0
1588080900000|2020-04-28 13:35:00|10280.45|10280.45|10279.04|10279.04|10286.33|10286.33|10274.63|10274.63|0
1588081200000|2020-04-28 13:40:00|10277.91|10277.91|10287.52|10287.52|10292.14|10292.14|10273.06|10273.06|0
1588081500000|2020-04-28 13:45:00|10288.4|10288.4|10280.96|10280.96|10290.48|10290.48|10280.96|10280.96|0
1588081800000|2020-04-28 13:50:00|10279.83|10279.83|10337.56|10337.56|10340.25|10340.25|10279.83|10279.83|0
1588082100000|2020-04-28 13:55:00|10338.23|10338.23|10312.08|10312.08|10340.27|10340.27|10312.08|10312.08|0
1588082400000|2020-04-28 14:00:00|10310.32|10310.32|10311.56|10311.56|10311.56|10311.56|10297.34|10297.34|0
1588082700000|2020-04-28 14:05:00|10310.2|10310.2|10333.96|10333.96|10336.9|10336.9|10310.2|10310.2|0
1588083000000|2020-04-28 14:10:00|10333.09|10333.09|10327.77|10327.77|10333.96|10333.96|10321.32|10321.32|0
1588083300000|2020-04-28 14:15:00|10327.43|10327.43|10329.93|10329.93|10335.45|10335.45|10325.34|10325.34|0
1588083600000|2020-04-28 14:20:00|10328.79|10328.79|10288.5|10288.5|10328.79|10328.79|10288.5|10288.5|0
1588083900000|2020-04-28 14:25:00|10288.88|10288.88|10285.1|10285.1|10292.38|10292.38|10276.66|10276.66|0
1588084200000|2020-04-28 14:30:00|10285.97|10285.97|10280.94|10280.94|10292.08|10292.08|10278.35|10278.35|0
1588084500000|2020-04-28 14:35:00|10277.56|10277.56|10297.12|10297.12|10307.24|10307.24|10277.22|10277.22|0
1588084800000|2020-04-28 14:40:00|10293.28|10293.28|10266.79|10266.79|10298.08|10298.08|10265.15|10265.15|0
1588085100000|2020-04-28 14:45:00|10267.13|10267.13|10266.07|10266.07|10267.16|10267.16|10258.45|10258.45|0
1588085400000|2020-04-28 14:50:00|10266.41|10266.41|10246.37|10246.37|10266.75|10266.75|10242.79|10242.79|0
1588085700000|2020-04-28 14:55:00|10249.25|10249.25|10238.89|10238.89|10249.25|10249.25|10233.81|10233.81|0
1588086000000|2020-04-28 15:00:00|10239.85|10239.85|10242.53|10242.53|10252.73|10252.73|10236.91|10236.91|0
1588086300000|2020-04-28 15:05:00|10242.15|10242.15|10252.93|10252.93|10257.36|10257.36|10228.5|10228.5|0
1588086600000|2020-04-28 15:10:00|10253.89|10253.89|10244.49|10244.49|10260.78|10260.78|10244.29|10244.29|0
1588086900000|2020-04-28 15:15:00|10243.61|10243.61|10241.47|10241.47|10248.47|10248.47|10232.72|10232.72|0
1588087200000|2020-04-28 15:20:00|10243.39|10243.39|10239.29|10239.29|10253.18|10253.18|10238.15|10238.15|0
1588087500000|2020-04-28 15:25:00|10239.67|10239.67|10241.66|10241.66|10254.17|10254.17|10234.72|10234.72|0
1588144500000|2020-04-29 07:15:00|10284.79|10284.79|10326.66|10326.66|10327.62|10327.62|10284.79|10284.79|0
1588144800000|2020-04-29 07:20:00|10323.62|10323.62|10302.58|10302.58|10324.93|10324.93|10290.1|10290.1|0
1588145100000|2020-04-29 07:25:00|10303.54|10303.54|10327.07|10327.07|10327.07|10327.07|10303.54|10303.54|0
1588145400000|2020-04-29 07:30:00|10330.91|10330.91|10357.6|10357.6|10365.92|10365.92|10330.91|10330.91|0
1588145700000|2020-04-29 07:35:00|10358.95|10358.95|10403.07|10403.07|10403.07|10403.07|10358.95|10358.95|0
1588146000000|2020-04-29 07:40:00|10397.39|10397.39|10421.44|10421.44|10421.44|10421.44|10386.04|10386.04|0
1588146300000|2020-04-29 07:45:00|10422.58|10422.58|10433.01|10433.01|10435.89|10435.89|10418.15|10418.15|0
1588146600000|2020-04-29 07:50:00|10435.04|10435.04|10441.55|10441.55|10449.73|10449.73|10433.13|10433.13|0
1588146900000|2020-04-29 07:55:00|10446.52|10446.52|10448.22|10448.22|10449.67|10449.67|10436.06|10436.06|0
1588147200000|2020-04-29 08:00:00|10447.19|10447.19|10447.17|10447.17|10458.67|10458.67|10446.49|10446.49|0
1588147500000|2020-04-29 08:05:00|10451.01|10451.01|10480.28|10480.28|10482.54|10482.54|10451.01|10451.01|0
1588147800000|2020-04-29 08:10:00|10482.04|10482.04|10458.28|10458.28|10497.74|10497.74|10458.28|10458.28|0
1588148100000|2020-04-29 08:15:00|10458.96|10458.96|10470.65|10470.65|10473.1|10473.1|10458.96|10458.96|0
1588148400000|2020-04-29 08:20:00|10476.41|10476.41|10475.11|10475.11|10477.42|10477.42|10469.23|10469.23|0
1588148700000|2020-04-29 08:25:00|10474.77|10474.77|10453.29|10453.29|10474.77|10474.77|10447.59|10447.59|0
1588149000000|2020-04-29 08:30:00|10452.28|10452.28|10458.99|10458.99|10464.52|10464.52|10452.28|10452.28|0
1588149300000|2020-04-29 08:35:00|10458.31|10458.31|10465.62|10465.62|10465.62|10465.62|10449.47|10449.47|0
1588149600000|2020-04-29 08:40:00|10467.38|10467.38|10472.3|10472.3|10474.67|10474.67|10464.81|10464.81|0
1588149900000|2020-04-29 08:45:00|10470.95|10470.95|10475.6|10475.6|10477.56|10477.56|10464.99|10464.99|0
1588150200000|2020-04-29 08:50:00|10476.95|10476.95|10503.43|10503.43|10503.43|10503.43|10476.48|10476.48|0
1588150500000|2020-04-29 08:55:00|10502.82|10502.82|10491.37|10491.37|10507.16|10507.16|10488.84|10488.84|0
1588150800000|2020-04-29 09:00:00|10492.6|10492.6|10484.53|10484.53|10502.15|10502.15|10482.84|10482.84|0
1588151100000|2020-04-29 09:05:00|10487.94|10487.94|10468.99|10468.99|10488.61|10488.61|10468.99|10468.99|0
1588151400000|2020-04-29 09:10:00|10467.97|10467.97|10455.35|10455.35|10468.65|10468.65|10448.01|10448.01|0
1588151700000|2020-04-29 09:15:00|10456.71|10456.71|10473.18|10473.18|10480.35|10480.35|10456.71|10456.71|0
1588152000000|2020-04-29 09:20:00|10472.05|10472.05|10475.73|10475.73|10478.1|10478.1|10470.91|10470.91|0
1588152300000|2020-04-29 09:25:00|10475.39|10475.39|10469.77|10469.77|10476.77|10476.77|10469.22|10469.22|0
1588152600000|2020-04-29 09:30:00|10467.94|10467.94|10454.84|10454.84|10468.97|10468.97|10453.13|10453.13|0
1588152900000|2020-04-29 09:35:00|10449.08|10449.08|10475.5|10475.5|10475.5|10475.5|10445.71|10445.71|0
1588153200000|2020-04-29 09:40:00|10476.85|10476.85|10474.54|10474.54|10483.05|10483.05|10471.14|10471.14|0
1588153500000|2020-04-29 09:45:00|10475.22|10475.22|10466.36|10466.36|10476.33|10476.33|10466.36|10466.36|0
1588153800000|2020-04-29 09:50:00|10468.63|10468.63|10483.93|10483.93|10483.93|10483.93|10466|10466|0
1588154100000|2020-04-29 09:55:00|10485.07|10485.07|10510.37|10510.37|10510.37|10510.37|10485.07|10485.07|0
1588154400000|2020-04-29 10:00:00|10506.53|10506.53|10506.4|10506.4|10510.63|10510.63|10498.16|10498.16|0
1588154700000|2020-04-29 10:05:00|10507.27|10507.27|10511.69|10511.69|10514.98|10514.98|10504.29|10504.29|0
1588155000000|2020-04-29 10:10:00|10513.44|10513.44|10508.79|10508.79|10520.05|10520.05|10505.85|10505.85|0
1588155300000|2020-04-29 10:15:00|10509.13|10509.13|10503.14|10503.14|10513.69|10513.69|10503.14|10503.14|0
1588155600000|2020-04-29 10:20:00|10501.98|10501.98|10488.94|10488.94|10501.98|10501.98|10488.94|10488.94|0
1588155900000|2020-04-29 10:25:00|10490.08|10490.08|10473.33|10473.33|10493.89|10493.89|10473.33|10473.33|0
1588156200000|2020-04-29 10:30:00|10471.58|10471.58|10467.99|10467.99|10471.58|10471.58|10452.28|10452.28|0
1588156500000|2020-04-29 10:35:00|10466.23|10466.23|10469.41|10469.41|10474.12|10474.12|10461.8|10461.8|0
1588156800000|2020-04-29 10:40:00|10466.53|10466.53|10470.88|10470.88|10476.7|10476.7|10464.78|10464.78|0
1588157100000|2020-04-29 10:45:00|10472.8|10472.8|10467.67|10467.67|10472.8|10472.8|10462.84|10462.84|0
1588157400000|2020-04-29 10:50:00|10465.64|10465.64|10458.36|10458.36|10467.83|10467.83|10452.7|10452.7|0
1588157700000|2020-04-29 10:55:00|10457.4|10457.4|10461.99|10461.99|10461.99|10461.99|10446.09|10446.09|0
1588158000000|2020-04-29 11:00:00|10451.43|10451.43|10470.36|10470.36|10470.36|10470.36|10451.43|10451.43|0
1588158300000|2020-04-29 11:05:00|10473.24|10473.24|10440.69|10440.69|10473.24|10473.24|10440.69|10440.69|0
1588158600000|2020-04-29 11:10:00|10439.72|10439.72|10440.27|10440.27|10444.7|10444.7|10432.55|10432.55|0
1588158900000|2020-04-29 11:15:00|10441.96|10441.96|10427.47|10427.47|10441.96|10441.96|10424.85|10424.85|0
1588159200000|2020-04-29 11:20:00|10428.51|10428.51|10409.96|10409.96|10428.51|10428.51|10409.96|10409.96|0
1588159500000|2020-04-29 11:25:00|10408.95|10408.95|10410.98|10410.98|10420.71|10420.71|10403.19|10403.19|0
1588159800000|2020-04-29 11:30:00|10409.97|10409.97|10407.95|10407.95|10409.97|10409.97|10404.21|10404.21|0
1588160100000|2020-04-29 11:35:00|10407.61|10407.61|10418.72|10418.72|10418.72|10418.72|10407.61|10407.61|0
1588160400000|2020-04-29 11:40:00|10421.6|10421.6|10434.55|10434.55|10434.55|10434.55|10420.25|10420.25|0
1588160700000|2020-04-29 11:45:00|10436.58|10436.58|10415.64|10415.64|10440.39|10440.39|10415.64|10415.64|0
1588161000000|2020-04-29 11:50:00|10417.56|10417.56|10420.57|10420.57|10423.88|10423.88|10413.58|10413.58|0
1588161300000|2020-04-29 11:55:00|10419.22|10419.22|10423.44|10423.44|10423.44|10423.44|10417.53|10417.53|0
1588161600000|2020-04-29 12:00:00|10426.5|10426.5|10418.25|10418.25|10426.5|10426.5|10416.56|10416.56|0
1588161900000|2020-04-29 12:05:00|10421.66|10421.66|10433.39|10433.39|10434|10434|10419.63|10419.63|0
1588162200000|2020-04-29 12:10:00|10433.73|10433.73|10468.82|10468.82|10468.82|10468.82|10432.93|10432.93|0
1588162500000|2020-04-29 12:15:00|10468.21|10468.21|10455.95|10455.95|10468.21|10468.21|10455.95|10455.95|0
1588162800000|2020-04-29 12:20:00|10457.87|10457.87|10463.93|10463.93|10463.93|10463.93|10456.86|10456.86|0
1588163100000|2020-04-29 12:25:00|10466.3|10466.3|10475.41|10475.41|10475.41|10475.41|10465.25|10465.25|0
1588163400000|2020-04-29 12:30:00|10474.64|10474.64|10518.92|10518.92|10554.09|10554.09|10474.42|10474.42|0
1588163700000|2020-04-29 12:35:00|10519.26|10519.26|10572.19|10572.19|10575.7|10575.7|10519.26|10519.26|0
1588164000000|2020-04-29 12:40:00|10566.43|10566.43|10592.51|10592.51|10592.51|10592.51|10566.43|10566.43|0
1588164300000|2020-04-29 12:45:00|10593.73|10593.73|10613.22|10613.22|10613.22|10613.22|10591.22|10591.22|0
1588164600000|2020-04-29 12:50:00|10616.1|10616.1|10623.1|10623.1|10623.44|10623.44|10606.58|10606.58|0
1588164900000|2020-04-29 12:55:00|10623.77|10623.77|10660.55|10660.55|10660.55|10660.55|10623.77|10623.77|0
1588165200000|2020-04-29 13:00:00|10669.19|10669.19|10681.3|10681.3|10681.94|10681.94|10666.14|10666.14|0
1588165500000|2020-04-29 13:05:00|10679.95|10679.95|10667.82|10667.82|10681.3|10681.3|10661.22|10661.22|0
1588165800000|2020-04-29 13:10:00|10668.16|10668.16|10670.77|10670.77|10673.65|10673.65|10659.22|10659.22|0
1588166100000|2020-04-29 13:15:00|10669.23|10669.23|10662.56|10662.56|10678.35|10678.35|10655.49|10655.49|0
1588166400000|2020-04-29 13:20:00|10661.89|10661.89|10674.48|10674.48|10683.89|10683.89|10660.87|10660.87|0
1588166700000|2020-04-29 13:25:00|10673.46|10673.46|10666.72|10666.72|10677.79|10677.79|10662.2|10662.2|0
1588167000000|2020-04-29 13:30:00|10665.59|10665.59|10666.62|10666.62|10666.62|10666.62|10647.73|10647.73|0
1588167300000|2020-04-29 13:35:00|10666.96|10666.96|10653.89|10653.89|10675.07|10675.07|10652.87|10652.87|0
1588167600000|2020-04-29 13:40:00|10653.21|10653.21|10639.43|10639.43|10660.04|10660.04|10629.73|10629.73|0
1588167900000|2020-04-29 13:45:00|10640.46|10640.46|10676.41|10676.41|10676.41|10676.41|10638.46|10638.46|0
1588168200000|2020-04-29 13:50:00|10678.78|10678.78|10719.14|10719.14|10720.1|10720.1|10678.78|10678.78|0
1588168500000|2020-04-29 13:55:00|10717.78|10717.78|10722.15|10722.15|10723.73|10723.73|10713.12|10713.12|0
1588168800000|2020-04-29 14:00:00|10724.18|10724.18|10718.33|10718.33|10725.2|10725.2|10717.65|10717.65|0
1588169100000|2020-04-29 14:05:00|10720.08|10720.08|10703.17|10703.17|10722.85|10722.85|10699.23|10699.23|0
1588169400000|2020-04-29 14:10:00|10704.18|10704.18|10702.24|10702.24|10704.94|10704.94|10692.2|10692.2|0
1588169700000|2020-04-29 14:15:00|10703.59|10703.59|10735.91|10735.91|10735.91|10735.91|10703.59|10703.59|0
1588170000000|2020-04-29 14:20:00|10736.58|10736.58|10741.95|10741.95|10743.14|10743.14|10727.45|10727.45|0
1588170300000|2020-04-29 14:25:00|10742.63|10742.63|10764.22|10764.22|10765.91|10765.91|10742.29|10742.29|0
1588170600000|2020-04-29 14:30:00|10765.18|10765.18|10771.76|10771.76|10771.76|10771.76|10753.6|10753.6|0
1588170900000|2020-04-29 14:35:00|10772.64|10772.64|10778.24|10778.24|10792.44|10792.44|10765.82|10765.82|0
1588171200000|2020-04-29 14:40:00|10776.48|10776.48|10774.73|10774.73|10793.18|10793.18|10773.01|10773.01|0
1588171500000|2020-04-29 14:45:00|10774.11|10774.11|10737.56|10737.56|10774.11|10774.11|10737.56|10737.56|0
1588171800000|2020-04-29 14:50:00|10736.88|10736.88|10750.85|10750.85|10750.99|10750.99|10736.88|10736.88|0
1588172100000|2020-04-29 14:55:00|10752.54|10752.54|10735.21|10735.21|10752.54|10752.54|10734.19|10734.19|0
1588172400000|2020-04-29 15:00:00|10733.85|10733.85|10721.38|10721.38|10742.06|10742.06|10717.63|10717.63|0
1588172700000|2020-04-29 15:05:00|10722.61|10722.61|10721.03|10721.03|10732.51|10732.51|10716.71|10716.71|0
1588173000000|2020-04-29 15:10:00|10721.8|10721.8|10734.26|10734.26|10734.6|10734.6|10715.63|10715.63|0
1588173300000|2020-04-29 15:15:00|10735.42|10735.42|10724.95|10724.95|10738.07|10738.07|10716.63|10716.63|0
1588173600000|2020-04-29 15:20:00|10723.03|10723.03|10716.36|10716.36|10723.03|10723.03|10692.69|10692.69|0
1588173900000|2020-04-29 15:25:00|10717.23|10717.23|10711.78|10711.78|10721.17|10721.17|10704.64|10704.64|0
1588230900000|2020-04-30 07:15:00|10843.54|10843.54|10822.49|10822.49|10865.88|10865.88|10785.26|10785.26|0
1588231200000|2020-04-30 07:20:00|10820.22|10820.22|10767.83|10767.83|10823.36|10823.36|10759.74|10759.74|0
1588231500000|2020-04-30 07:25:00|10763.99|10763.99|10761.28|10761.28|10779.35|10779.35|10755.04|10755.04|0
1588231800000|2020-04-30 07:30:00|10765.12|10765.12|10766.08|10766.08|10791.13|10791.13|10748.63|10748.63|0
1588232100000|2020-04-30 07:35:00|10763.71|10763.71|10751.27|10751.27|10767.54|10767.54|10738.21|10738.21|0
1588232400000|2020-04-30 07:40:00|10752.4|10752.4|10771.55|10771.55|10771.55|10771.55|10741.58|10741.58|0
1588232700000|2020-04-30 07:45:00|10768.51|10768.51|10785.28|10785.28|10799.97|10799.97|10763.98|10763.98|0
1588233000000|2020-04-30 07:50:00|10787.2|10787.2|10808.28|10808.28|10821.11|10821.11|10787.2|10787.2|0
1588233300000|2020-04-30 07:55:00|10806.53|10806.53|10768.08|10768.08|10817.99|10817.99|10767.12|10767.12|0
1588233600000|2020-04-30 08:00:00|10770.35|10770.35|10782.24|10782.24|10792.24|10792.24|10770.35|10770.35|0
1588233900000|2020-04-30 08:05:00|10783.59|10783.59|10763.98|10763.98|10791.04|10791.04|10756.99|10756.99|0
1588234200000|2020-04-30 08:10:00|10763.65|10763.65|10779.61|10779.61|10787.86|10787.86|10760.66|10760.66|0
1588234500000|2020-04-30 08:15:00|10780.57|10780.57|10782.41|10782.41|10793.45|10793.45|10779.86|10779.86|0
1588234800000|2020-04-30 08:20:00|10782.74|10782.74|10750.03|10750.03|10789.92|10789.92|10747.12|10747.12|0
1588235100000|2020-04-30 08:25:00|10753.87|10753.87|10752.06|10752.06|10771.72|10771.72|10743.3|10743.3|0
1588235400000|2020-04-30 08:30:00|10745.34|10745.34|10750.64|10750.64|10761.39|10761.39|10741.83|10741.83|0
1588235700000|2020-04-30 08:35:00|10749.51|10749.51|10729.08|10729.08|10751.76|10751.76|10721.48|10721.48|0
1588236000000|2020-04-30 08:40:00|10725.36|10725.36|10700.09|10700.09|10727.39|10727.39|10700.09|10700.09|0
1588236300000|2020-04-30 08:45:00|10701.1|10701.1|10698.81|10698.81|10709.01|10709.01|10689.58|10689.58|0
1588236600000|2020-04-30 08:50:00|10697.45|10697.45|10674.32|10674.32|10697.45|10697.45|10674.32|10674.32|0
1588236900000|2020-04-30 08:55:00|10673.36|10673.36|10657.15|10657.15|10679.51|10679.51|10656.82|10656.82|0
1588237200000|2020-04-30 09:00:00|10658.29|10658.29|10662.99|10662.99|10666.26|10666.26|10657.99|10657.99|0
1588237500000|2020-04-30 09:05:00|10662.03|10662.03|10658.09|10658.09|10671.89|10671.89|10652.21|10652.21|0
1588237800000|2020-04-30 09:10:00|10658.96|10658.96|10656.52|10656.52|10663.38|10663.38|10652.59|10652.59|0
1588238100000|2020-04-30 09:15:00|10657.2|10657.2|10656.24|10656.24|10661.83|10661.83|10655.22|10655.22|0
1588238400000|2020-04-30 09:20:00|10655.22|10655.22|10650.8|10650.8|10658.83|10658.83|10647.76|10647.76|0
1588238700000|2020-04-30 09:25:00|10647.4|10647.4|10645.65|10645.65|10652.65|10652.65|10634.78|10634.78|0
1588239000000|2020-04-30 09:30:00|10643.73|10643.73|10627.76|10627.76|10643.73|10643.73|10620.61|10620.61|0
1588239300000|2020-04-30 09:35:00|10628.1|10628.1|10613.64|10613.64|10632.74|10632.74|10607.4|10607.4|0
1588239600000|2020-04-30 09:40:00|10614.31|10614.31|10626.67|10626.67|10626.67|10626.67|10606.74|10606.74|0
1588239900000|2020-04-30 09:45:00|10625.71|10625.71|10655.92|10655.92|10659.47|10659.47|10625.71|10625.71|0
1588240200000|2020-04-30 09:50:00|10653.89|10653.89|10640.21|10640.21|10655.24|10655.24|10640.21|10640.21|0
1588240500000|2020-04-30 09:55:00|10642.13|10642.13|10629.24|10629.24|10642.13|10642.13|10619.43|10619.43|0
1588240800000|2020-04-30 10:00:00|10628.28|10628.28|10631.66|10631.66|10654.41|10654.41|10627.32|10627.32|0
1588241100000|2020-04-30 10:05:00|10632.68|10632.68|10612.04|10612.04|10632.68|10632.68|10611.08|10611.08|0
1588241400000|2020-04-30 10:10:00|10613.06|10613.06|10625.17|10625.17|10632.36|10632.36|10613.06|10613.06|0
1588241700000|2020-04-30 10:15:00|10623.42|10623.42|10615.53|10615.53|10623.42|10623.42|10610.52|10610.52|0
1588242000000|2020-04-30 10:20:00|10616.67|10616.67|10619.15|10619.15|10623.76|10623.76|10609.99|10609.99|0
1588242300000|2020-04-30 10:25:00|10618.28|10618.28|10618|10618|10619.75|10619.75|10612.66|10612.66|0
1588242600000|2020-04-30 10:30:00|10616.08|10616.08|10595.91|10595.91|10616.08|10616.08|10595.91|10595.91|0
1588242900000|2020-04-30 10:35:00|10594.9|10594.9|10604.2|10604.2|10605.07|10605.07|10594.65|10594.65|0
1588243200000|2020-04-30 10:40:00|10603.06|10603.06|10610.3|10610.3|10612.11|10612.11|10600.94|10600.94|0
1588243500000|2020-04-30 10:45:00|10609.96|10609.96|10601.94|10601.94|10612.79|10612.79|10601.94|10601.94|0
1588243800000|2020-04-30 10:50:00|10600.02|10600.02|10584.85|10584.85|10600.02|10600.02|10578.52|10578.52|0
1588244100000|2020-04-30 10:55:00|10585.87|10585.87|10585.45|10585.45|10593.06|10593.06|10585.45|10585.45|0
1588244400000|2020-04-30 11:00:00|10581.07|10581.07|10591.16|10591.16|10591.16|10591.16|10577.89|10577.89|0
1588244700000|2020-04-30 11:05:00|10585.63|10585.63|10589.33|10589.33|10592.51|10592.51|10577.35|10577.35|0
1588245000000|2020-04-30 11:10:00|10588.45|10588.45|10594.26|10594.26|10598.68|10598.68|10586.59|10586.59|0
1588245300000|2020-04-30 11:15:00|10592.9|10592.9|10592.31|10592.31|10594.65|10594.65|10590.89|10590.89|0
1588245600000|2020-04-30 11:20:00|10591.15|10591.15|10584.26|10584.26|10591.36|10591.36|10582.34|10582.34|0
1588245900000|2020-04-30 11:25:00|10583.92|10583.92|10602.25|10602.25|10604.34|10604.34|10583.58|10583.58|0
1588246200000|2020-04-30 11:30:00|10603.94|10603.94|10627.25|10627.25|10633.92|10633.92|10603.94|10603.94|0
1588246500000|2020-04-30 11:35:00|10625.22|10625.22|10614.77|10614.77|10625.22|10625.22|10614.77|10614.77|0
1588246800000|2020-04-30 11:40:00|10614.43|10614.43|10609.73|10609.73|10622.88|10622.88|10608.38|10608.38|0
1588247100000|2020-04-30 11:45:00|10607.67|10607.67|10587.93|10587.93|10615.97|10615.97|10578.61|10578.61|0
1588247400000|2020-04-30 11:50:00|10588.96|10588.96|10594.95|10594.95|10605.28|10605.28|10585.09|10585.09|0
1588247700000|2020-04-30 11:55:00|10593.94|10593.94|10589.16|10589.16|10596.82|10596.82|10587.3|10587.3|0
1588248000000|2020-04-30 12:00:00|10590.3|10590.3|10592.99|10592.99|10593.27|10593.27|10573.39|10573.39|0
1588248300000|2020-04-30 12:05:00|10594.34|10594.34|10601.98|10601.98|10601.98|10601.98|10590.95|10590.95|0
1588248600000|2020-04-30 12:10:00|10602.86|10602.86|10590.16|10590.16|10604.7|10604.7|10589.15|10589.15|0
1588248900000|2020-04-30 12:15:00|10590.84|10590.84|10603.73|10603.73|10604.01|10604.01|10588.47|10588.47|0
1588249200000|2020-04-30 12:20:00|10604.87|10604.87|10599.26|10599.26|10606.01|10606.01|10590.48|10590.48|0
1588249500000|2020-04-30 12:25:00|10601.09|10601.09|10616.74|10616.74|10617.47|10617.47|10601.09|10601.09|0
1588249800000|2020-04-30 12:30:00|10617.42|10617.42|10621.43|10621.43|10629.68|10629.68|10617.42|10617.42|0
1588250100000|2020-04-30 12:35:00|10619.6|10619.6|10588.44|10588.44|10620.81|10620.81|10588.44|10588.44|0
1588250400000|2020-04-30 12:40:00|10588.1|10588.1|10594.07|10594.07|10596.64|10596.64|10584.81|10584.81|0
1588250700000|2020-04-30 12:45:00|10596.7|10596.7|10588.76|10588.76|10596.7|10596.7|10581.69|10581.69|0
1588251000000|2020-04-30 12:50:00|10588.38|10588.38|10572.89|10572.89|10588.38|10588.38|10572.89|10572.89|0
1588251300000|2020-04-30 12:55:00|10568.35|10568.35|10576.1|10576.1|10588.33|10588.33|10568.35|10568.35|0
1588251600000|2020-04-30 13:00:00|10573.22|10573.22|10559.05|10559.05|10573.22|10573.22|10556.54|10556.54|0
1588251900000|2020-04-30 13:05:00|10556.17|10556.17|10512.79|10512.79|10558.43|10558.43|10505.43|10505.43|0
1588252200000|2020-04-30 13:10:00|10509.91|10509.91|10523.49|10523.49|10523.49|10523.49|10507.73|10507.73|0
1588252500000|2020-04-30 13:15:00|10522.88|10522.88|10515.84|10515.84|10526.56|10526.56|10512.96|10512.96|0
1588252800000|2020-04-30 13:20:00|10516.98|10516.98|10517.15|10517.15|10523.63|10523.63|10511.9|10511.9|0
1588253100000|2020-04-30 13:25:00|10516.19|10516.19|10508.58|10508.58|10520.03|10520.03|10508.58|10508.58|0
1588253400000|2020-04-30 13:30:00|10508.92|10508.92|10484.66|10484.66|10509.25|10509.25|10472.82|10472.82|0
1588253700000|2020-04-30 13:35:00|10482.91|10482.91|10472.25|10472.25|10485.09|10485.09|10466.99|10466.99|0
1588254000000|2020-04-30 13:40:00|10474|10474|10466.4|10466.4|10485|10485|10462.67|10462.67|0
1588254300000|2020-04-30 13:45:00|10465.27|10465.27|10465.43|10465.43|10472.6|10472.6|10450.46|10450.46|0
1588254600000|2020-04-30 13:50:00|10463.51|10463.51|10460.87|10460.87|10478.51|10478.51|10452.72|10452.72|0
1588254900000|2020-04-30 13:55:00|10458.95|10458.95|10514.84|10514.84|10521|10521|10455.9|10455.9|0
1588255200000|2020-04-30 14:00:00|10515.18|10515.18|10498.16|10498.16|10532.3|10532.3|10498.16|10498.16|0
1588255500000|2020-04-30 14:05:00|10497.78|10497.78|10504.43|10504.43|10506.97|10506.97|10488.24|10488.24|0
1588255800000|2020-04-30 14:10:00|10502.16|10502.16|10515.48|10515.48|10522.2|10522.2|10497.36|10497.36|0
1588256100000|2020-04-30 14:15:00|10516.44|10516.44|10506.64|10506.64|10518.76|10518.76|10494.74|10494.74|0
1588256400000|2020-04-30 14:20:00|10503.26|10503.26|10507.94|10507.94|10513.47|10513.47|10496.05|10496.05|0
1588256700000|2020-04-30 14:25:00|10509.07|10509.07|10524.25|10524.25|10524.82|10524.82|10501.5|10501.5|0
1588257000000|2020-04-30 14:30:00|10521.62|10521.62|10534.73|10534.73|10538.87|10538.87|10520.01|10520.01|0
1588257300000|2020-04-30 14:35:00|10532.81|10532.81|10520.51|10520.51|10538.47|10538.47|10520.51|10520.51|0
1588257600000|2020-04-30 14:40:00|10519.63|10519.63|10494.7|10494.7|10521.61|10521.61|10494.7|10494.7|0
1588257900000|2020-04-30 14:45:00|10493.82|10493.82|10509.98|10509.98|10509.98|10509.98|10493.82|10493.82|0
1588258200000|2020-04-30 14:50:00|10511.9|10511.9|10502.57|10502.57|10516.47|10516.47|10491.93|10491.93|0
1588258500000|2020-04-30 14:55:00|10501.96|10501.96|10477.75|10477.75|10506.73|10506.73|10477.75|10477.75|0
1588258800000|2020-04-30 15:00:00|10479.67|10479.67|10502.2|10502.2|10507.62|10507.62|10478.13|10478.13|0
1588259100000|2020-04-30 15:05:00|10505.08|10505.08|10515|10515|10521.09|10521.09|10498.14|10498.14|0
1588259400000|2020-04-30 15:10:00|10516.22|10516.22|10520.74|10520.74|10524.35|10524.35|10511.17|10511.17|0
1588259700000|2020-04-30 15:15:00|10520.07|10520.07|10508.23|10508.23|10525.08|10525.08|10501.5|10501.5|0
1588260000000|2020-04-30 15:20:00|10507.36|10507.36|10504.19|10504.19|10514.76|10514.76|10500.05|10500.05|0
1588260300000|2020-04-30 15:25:00|10504.86|10504.86|10473.94|10473.94|10507.98|10507.98|10472.36|10472.36|0
1588317300000|2020-05-01 07:15:00|10290.07|10290.07|10269.85|10269.85|10291.03|10291.03|10269.85|10269.85|0
1588317600000|2020-05-01 07:20:00|10272.56|10272.56|10286.18|10286.18|10286.18|10286.18|10263.3|10263.3|0
1588317900000|2020-05-01 07:25:00|10285.5|10285.5|10343.66|10343.66|10343.66|10343.66|10285.5|10285.5|0
1588318200000|2020-05-01 07:30:00|10345.94|10345.94|10376.01|10376.01|10378.53|10378.53|10342.89|10342.89|0
1588318500000|2020-05-01 07:35:00|10373.64|10373.64|10370.26|10370.26|10385.37|10385.37|10360.48|10360.48|0
1588318800000|2020-05-01 07:40:00|10363.54|10363.54|10381.55|10381.55|10381.55|10381.55|10358.64|10358.64|0
1588319100000|2020-05-01 07:45:00|10369.36|10369.36|10359.29|10359.29|10370.3|10370.3|10358.61|10358.61|0
1588319400000|2020-05-01 07:50:00|10353.53|10353.53|10356.92|10356.92|10357.54|10357.54|10349.47|10349.47|0
1588319700000|2020-05-01 07:55:00|10359.29|10359.29|10357.65|10357.65|10359.63|10359.63|10350.93|10350.93|0
1588320000000|2020-05-01 08:00:00|10356.88|10356.88|10352.28|10352.28|10356.88|10356.88|10347.73|10347.73|0
1588320300000|2020-05-01 08:05:00|10350.59|10350.59|10356.25|10356.25|10359|10359|10348.48|10348.48|0
1588320600000|2020-05-01 08:10:00|10357.39|10357.39|10380.26|10380.26|10380.26|10380.26|10353.92|10353.92|0
1588320900000|2020-05-01 08:15:00|10379.13|10379.13|10408.2|10408.2|10408.2|10408.2|10375.45|10375.45|0
1588321200000|2020-05-01 08:20:00|10411.7|10411.7|10427.94|10427.94|10427.94|10427.94|10411.7|10411.7|0
1588321500000|2020-05-01 08:25:00|10431.78|10431.78|10440.55|10440.55|10440.55|10440.55|10431.78|10431.78|0
1588321800000|2020-05-01 08:30:00|10444.39|10444.39|10409.51|10409.51|10448.62|10448.62|10409.12|10409.12|0
1588322100000|2020-05-01 08:35:00|10408.37|10408.37|10365.15|10365.15|10408.39|10408.39|10365.15|10365.15|0
1588322400000|2020-05-01 08:40:00|10361.43|10361.43|10368.53|10368.53|10388.84|10388.84|10359.89|10359.89|0
1588322700000|2020-05-01 08:45:00|10365.65|10365.65|10366.28|10366.28|10367.19|10367.19|10343.25|10343.25|0
1588323000000|2020-05-01 08:50:00|10355.72|10355.72|10349.12|10349.12|10358.86|10358.86|10335.74|10335.74|0
1588323300000|2020-05-01 08:55:00|10345.28|10345.28|10341.63|10341.63|10346.95|10346.95|10333.96|10333.96|0
1588323600000|2020-05-01 09:00:00|10336.83|10336.83|10358.92|10358.92|10358.92|10358.92|10336.83|10336.83|0
1588323900000|2020-05-01 09:05:00|10355.85|10355.85|10384.84|10384.84|10384.84|10384.84|10355.85|10355.85|0
1588324200000|2020-05-01 09:10:00|10384.17|10384.17|10389.78|10389.78|10389.78|10389.78|10379.43|10379.43|0
1588324500000|2020-05-01 09:15:00|10390.93|10390.93|10398.28|10398.28|10398.63|10398.63|10388.66|10388.66|0
1588324800000|2020-05-01 09:20:00|10402.12|10402.12|10421.32|10421.32|10421.32|10421.32|10402.12|10402.12|0
1588325100000|2020-05-01 09:25:00|10423.24|10423.24|10440.29|10440.29|10440.29|10440.29|10420.36|10420.36|0
1588325400000|2020-05-01 09:30:00|10438.26|10438.26|10427.34|10427.34|10445.69|10445.69|10427.34|10427.34|0
1588325700000|2020-05-01 09:35:00|10426.46|10426.46|10434.15|10434.15|10438.86|10438.86|10418.78|10418.78|0
1588326000000|2020-05-01 09:40:00|10433.02|10433.02|10443.68|10443.68|10447.74|10447.74|10433.02|10433.02|0
1588326300000|2020-05-01 09:45:00|10447.74|10447.74|10439.48|10439.48|10448.57|10448.57|10439.48|10439.48|0
1588326600000|2020-05-01 09:50:00|10442.87|10442.87|10459.14|10459.14|10459.14|10459.14|10442.87|10442.87|0
1588326900000|2020-05-01 09:55:00|10455.3|10455.3|10469.25|10469.25|10469.25|10469.25|10453.38|10453.38|0
1588327200000|2020-05-01 10:00:00|10470.26|10470.26|10479.06|10479.06|10481.94|10481.94|10470.26|10470.26|0
1588327500000|2020-05-01 10:05:00|10480.08|10480.08|10476.4|10476.4|10490.73|10490.73|10476.4|10476.4|0
1588327800000|2020-05-01 10:10:00|10488.88|10488.88|10479.79|10479.79|10488.88|10488.88|10479.79|10479.79|0
1588328100000|2020-05-01 10:15:00|10474.63|10474.63|10473.91|10473.91|10475.66|10475.66|10473.91|10473.91|0
1588328400000|2020-05-01 10:20:00|10483.51|10483.51|10492.16|10492.16|10493.12|10493.12|10483.51|10483.51|0
1588328700000|2020-05-01 10:25:00|10482.56|10482.56|10486.97|10486.97|10489.28|10489.28|10482.56|10482.56|0
1588329000000|2020-05-01 10:30:00|10490.81|10490.81|10480.9|10480.9|10490.81|10490.81|10480.9|10480.9|0
1588329300000|2020-05-01 10:35:00|10483.18|10483.18|10489.52|10489.52|10490.65|10490.65|10483.18|10483.18|0
1588329600000|2020-05-01 10:40:00|10489.9|10489.9|10477.35|10477.35|10492.49|10492.49|10477.35|10477.35|0
1588329900000|2020-05-01 10:45:00|10479.38|10479.38|10478.17|10478.17|10487.49|10487.49|10478.17|10478.17|0
1588330200000|2020-05-01 10:50:00|10477.03|10477.03|10465.31|10465.31|10477.03|10477.03|10461.9|10461.9|0
1588330500000|2020-05-01 10:55:00|10463.04|10463.04|10475.73|10475.73|10475.73|10475.73|10460.02|10460.02|0
1588330800000|2020-05-01 11:00:00|10484.9|10484.9|10470.77|10470.77|10489.09|10489.09|10470.77|10470.77|0
1588331100000|2020-05-01 11:05:00|10460.2|10460.2|10469.3|10469.3|10477.32|10477.32|10460.2|10460.2|0
1588331400000|2020-05-01 11:10:00|10470.43|10470.43|10478.56|10478.56|10482.4|10482.4|10469.3|10469.3|0
1588331700000|2020-05-01 11:15:00|10479.7|10479.7|10491.79|10491.79|10491.79|10491.79|10479.7|10479.7|0
1588332000000|2020-05-01 11:20:00|10488.91|10488.91|10477.62|10477.62|10488.91|10488.91|10477.62|10477.62|0
1588332300000|2020-05-01 11:25:00|10478.76|10478.76|10482.56|10482.56|10482.56|10482.56|10472.04|10472.04|0
1588332600000|2020-05-01 11:30:00|10481.6|10481.6|10488.6|10488.6|10488.6|10488.6|10474.9|10474.9|0
1588332900000|2020-05-01 11:35:00|10486.7|10486.7|10493|10493|10494.9|10494.9|10486.7|10486.7|0
1588333200000|2020-05-01 11:40:00|10493.9|10493.9|10495.9|10495.9|10498.7|10498.7|10489.6|10489.6|0
1588333500000|2020-05-01 11:45:00|10493|10493|10491.8|10491.8|10493.9|10493.9|10489.1|10489.1|0
1588333800000|2020-05-01 11:50:00|10497.5|10497.5|10498.7|10498.7|10498.7|10498.7|10495.3|10495.3|0
1588334100000|2020-05-01 11:55:00|10500.6|10500.6|10508.4|10508.4|10513.1|10513.1|10500.6|10500.6|0
1588334400000|2020-05-01 12:00:00|10505.5|10505.5|10496.9|10496.9|10505.5|10505.5|10496.9|10496.9|0
1588334700000|2020-05-01 12:05:00|10496.5|10496.5|10498.2|10498.2|10501.7|10501.7|10493.1|10493.1|0
1588335000000|2020-05-01 12:10:00|10496.3|10496.3|10494.8|10494.8|10500.9|10500.9|10488.2|10488.2|0
1588335300000|2020-05-01 12:15:00|10494.5|10494.5|10499.8|10499.8|10499.8|10499.8|10492.4|10492.4|0
1588335600000|2020-05-01 12:20:00|10495|10495|10502.1|10502.1|10502.1|10502.1|10493.1|10493.1|0
1588335900000|2020-05-01 12:25:00|10499.8|10499.8|10500.9|10500.9|10504.6|10504.6|10494.4|10494.4|0
1588336200000|2020-05-01 12:30:00|10498.5|10498.5|10486.4|10486.4|10499.6|10499.6|10486.4|10486.4|0
1588336500000|2020-05-01 12:35:00|10483.3|10483.3|10483.7|10483.7|10487.9|10487.9|10482.6|10482.6|0
1588336800000|2020-05-01 12:40:00|10483.4|10483.4|10485.8|10485.8|10488|10488|10483|10483|0
1588337100000|2020-05-01 12:45:00|10485.5|10485.5|10486.6|10486.6|10488.6|10488.6|10482.5|10482.5|0
1588337400000|2020-05-01 12:50:00|10485.5|10485.5|10467.9|10467.9|10488.9|10488.9|10465.8|10465.8|0
1588337700000|2020-05-01 12:55:00|10469.9|10469.9|10471|10471|10471.7|10471.7|10466|10466|0
1588338000000|2020-05-01 13:00:00|10472.6|10472.6|10465.2|10465.2|10474.4|10474.4|10464.6|10464.6|0
1588338300000|2020-05-01 13:05:00|10467.1|10467.1|10466.5|10466.5|10468.2|10468.2|10464.6|10464.6|0
1588338600000|2020-05-01 13:10:00|10467.5|10467.5|10471.8|10471.8|10474.6|10474.6|10467.5|10467.5|0
1588338900000|2020-05-01 13:15:00|10472.8|10472.8|10480.3|10480.3|10486.1|10486.1|10472.8|10472.8|0
1588339200000|2020-05-01 13:20:00|10479.3|10479.3|10476.4|10476.4|10479.3|10479.3|10470.6|10470.6|0
1588339500000|2020-05-01 13:25:00|10477.4|10477.4|10470.6|10470.6|10483|10483|10470.6|10470.6|0
1588339800000|2020-05-01 13:30:00|10470.3|10470.3|10471.5|10471.5|10472.3|10472.3|10466.8|10466.8|0
1588340100000|2020-05-01 13:35:00|10469.5|10469.5|10471.3|10471.3|10472.9|10472.9|10464.4|10464.4|0
1588340400000|2020-05-01 13:40:00|10472.3|10472.3|10464.3|10464.3|10472.8|10472.8|10461.8|10461.8|0
1588340700000|2020-05-01 13:45:00|10467.2|10467.2|10464.1|10464.1|10475.7|10475.7|10464.1|10464.1|0
1588341000000|2020-05-01 13:50:00|10458|10458|10428.6|10428.6|10458|10458|10428.6|10428.6|0
1588341300000|2020-05-01 13:55:00|10425.2|10425.2|10430.3|10430.3|10430.3|10430.3|10424.2|10424.2|0
1588341600000|2020-05-01 14:00:00|10429.3|10429.3|10443.1|10443.1|10443.5|10443.5|10429.3|10429.3|0
1588341900000|2020-05-01 14:05:00|10441.9|10441.9|10420.9|10420.9|10446.4|10446.4|10420.9|10420.9|0
1588342200000|2020-05-01 14:10:00|10416.1|10416.1|10402.1|10402.1|10417.1|10417.1|10401|10401|0
1588342500000|2020-05-01 14:15:00|10398.6|10398.6|10394.5|10394.5|10399.2|10399.2|10383|10383|0
1588342800000|2020-05-01 14:20:00|10393.2|10393.2|10376.9|10376.9|10393.2|10393.2|10375.9|10375.9|0
1588343100000|2020-05-01 14:25:00|10378|10378|10393|10393|10393|10393|10376.9|10376.9|0
1588343400000|2020-05-01 14:30:00|10394.3|10394.3|10365.6|10365.6|10394.3|10394.3|10363.6|10363.6|0
1588343700000|2020-05-01 14:35:00|10363.9|10363.9|10362|10362|10372.2|10372.2|10361.6|10361.6|0
1588344000000|2020-05-01 14:40:00|10360.9|10360.9|10359.4|10359.4|10368.4|10368.4|10359.4|10359.4|0
1588344300000|2020-05-01 14:45:00|10362.3|10362.3|10360|10360|10363.2|10363.2|10360|10360|0
1588344600000|2020-05-01 14:50:00|10361.8|10361.8|10355.7|10355.7|10366.3|10366.3|10355.7|10355.7|0
1588344900000|2020-05-01 14:55:00|10356.7|10356.7|10346.2|10346.2|10356.7|10356.7|10346.2|10346.2|0
1588345200000|2020-05-01 15:00:00|10344.3|10344.3|10323.2|10323.2|10346.5|10346.5|10323.2|10323.2|0
1588345500000|2020-05-01 15:05:00|10323.6|10323.6|10309.5|10309.5|10326|10326|10309.5|10309.5|0
1588345800000|2020-05-01 15:10:00|10307.6|10307.6|10298.2|10298.2|10309.8|10309.8|10294.1|10294.1|0
1588346100000|2020-05-01 15:15:00|10300.5|10300.5|10290.4|10290.4|10315.5|10315.5|10290.4|10290.4|0
1588346400000|2020-05-01 15:20:00|10289.8|10289.8|10283.5|10283.5|10289.8|10289.8|10274|10274|0
1588346700000|2020-05-01 15:25:00|10284.5|10284.5|10293.1|10293.1|10301.9|10301.9|10280.5|10280.5|0
1588576500000|2020-05-04 07:15:00|10184.71|10184.71|10196.21|10196.21|10200.07|10200.07|10162.93|10162.93|0
1588576800000|2020-05-04 07:20:00|10191.81|10191.81|10167.57|10167.57|10191.81|10191.81|10153.83|10153.83|0
1588577100000|2020-05-04 07:25:00|10162.77|10162.77|10137.56|10137.56|10167.94|10167.94|10137.56|10137.56|0
1588577400000|2020-05-04 07:30:00|10138.7|10138.7|10163.08|10163.08|10165.47|10165.47|10135.61|10135.61|0
1588577700000|2020-05-04 07:35:00|10163.96|10163.96|10182.66|10182.66|10183|10183|10157.66|10157.66|0
1588578000000|2020-05-04 07:40:00|10183.54|10183.54|10211.37|10211.37|10211.37|10211.37|10180.69|10180.69|0
1588578300000|2020-05-04 07:45:00|10208.66|10208.66|10210.94|10210.94|10210.94|10210.94|10193.13|10193.13|0
1588578600000|2020-05-04 07:50:00|10207.9|10207.9|10186.85|10186.85|10214.93|10214.93|10184.33|10184.33|0
1588578900000|2020-05-04 07:55:00|10187.86|10187.86|10216.94|10216.94|10223.63|10223.63|10187.86|10187.86|0
1588579200000|2020-05-04 08:00:00|10217.28|10217.28|10241.42|10241.42|10241.42|10241.42|10205.32|10205.32|0
1588579500000|2020-05-04 08:05:00|10244.3|10244.3|10239.79|10239.79|10245.26|10245.26|10233.19|10233.19|0
1588579800000|2020-05-04 08:10:00|10242.06|10242.06|10216.6|10216.6|10242.06|10242.06|10216.6|10216.6|0
1588580100000|2020-05-04 08:15:00|10217.96|10217.96|10188.99|10188.99|10217.96|10217.96|10188.99|10188.99|0
1588580400000|2020-05-04 08:20:00|10184.61|10184.61|10191.73|10191.73|10195.74|10195.74|10178.22|10178.22|0
1588580700000|2020-05-04 08:25:00|10193.42|10193.42|10210.5|10210.5|10212.03|10212.03|10193.42|10193.42|0
1588581000000|2020-05-04 08:30:00|10208.47|10208.47|10209.9|10209.9|10212.08|10212.08|10201.69|10201.69|0
1588581300000|2020-05-04 08:35:00|10210.86|10210.86|10213.4|10213.4|10215.6|10215.6|10206.91|10206.91|0
1588581600000|2020-05-04 08:40:00|10215.15|10215.15|10216.33|10216.33|10224.73|10224.73|10212.36|10212.36|0
1588581900000|2020-05-04 08:45:00|10214.05|10214.05|10206.92|10206.92|10215.06|10215.06|10203.3|10203.3|0
1588582200000|2020-05-04 08:50:00|10206.04|10206.04|10183.72|10183.72|10207.73|10207.73|10181.45|10181.45|0
1588582500000|2020-05-04 08:55:00|10183.38|10183.38|10190.86|10190.86|10195.21|10195.21|10182.25|10182.25|0
1588582800000|2020-05-04 09:00:00|10191.53|10191.53|10180.66|10180.66|10191.53|10191.53|10180.66|10180.66|0
1588583100000|2020-05-04 09:05:00|10180.32|10180.32|10181.78|10181.78|10184.2|10184.2|10177.31|10177.31|0
1588583400000|2020-05-04 09:10:00|10182.65|10182.65|10177.63|10177.63|10182.65|10182.65|10173.79|10173.79|0
1588583700000|2020-05-04 09:15:00|10179.32|10179.32|10178.14|10178.14|10182.6|10182.6|10164.84|10164.84|0
1588584000000|2020-05-04 09:20:00|10180.41|10180.41|10173.86|10173.86|10183.3|10183.3|10172.25|10172.25|0
1588584300000|2020-05-04 09:25:00|10171.49|10171.49|10182.02|10182.02|10186.81|10186.81|10171.15|10171.15|0
1588584600000|2020-05-04 09:30:00|10185.52|10185.52|10189.12|10189.12|10194.66|10194.66|10185.52|10185.52|0
1588584900000|2020-05-04 09:35:00|10191.75|10191.75|10188.4|10188.4|10198.05|10198.05|10187.44|10187.44|0
1588585200000|2020-05-04 09:40:00|10186.37|10186.37|10189.59|10189.59|10191.51|10191.51|10184.39|10184.39|0
1588585500000|2020-05-04 09:45:00|10188.57|10188.57|10197.3|10197.3|10197.63|10197.63|10188.57|10188.57|0
1588585800000|2020-05-04 09:50:00|10204.02|10204.02|10189.48|10189.48|10204.02|10204.02|10189.48|10189.48|0
1588586100000|2020-05-04 09:55:00|10188.47|10188.47|10165.09|10165.09|10188.47|10188.47|10165.09|10165.09|0
1588586400000|2020-05-04 10:00:00|10166.22|10166.22|10167.78|10167.78|10178.66|10178.66|10166.22|10166.22|0
1588586700000|2020-05-04 10:05:00|10167.11|10167.11|10171.55|10171.55|10172.57|10172.57|10163.28|10163.28|0
1588587000000|2020-05-04 10:10:00|10172.91|10172.91|10178.14|10178.14|10182.12|10182.12|10172.91|10172.91|0
1588587300000|2020-05-04 10:15:00|10179.89|10179.89|10188.78|10188.78|10188.78|10188.78|10177.69|10177.69|0
1588587600000|2020-05-04 10:20:00|10191.49|10191.49|10181.6|10181.6|10197.45|10197.45|10181.09|10181.09|0
1588587900000|2020-05-04 10:25:00|10180.25|10180.25|10175.5|10175.5|10181.6|10181.6|10172.44|10172.44|0
1588588200000|2020-05-04 10:30:00|10176.38|10176.38|10176.42|10176.42|10186.06|10186.06|10175.61|10175.61|0
1588588500000|2020-05-04 10:35:00|10175.07|10175.07|10176.3|10176.3|10180.55|10180.55|10175.07|10175.07|0
1588588800000|2020-05-04 10:40:00|10175.34|10175.34|10184.94|10184.94|10188.34|10188.34|10174.38|10174.38|0
1588589100000|2020-05-04 10:45:00|10183.92|10183.92|10175.51|10175.51|10183.92|10183.92|10173.88|10173.88|0
1588589400000|2020-05-04 10:50:00|10176.53|10176.53|10167.99|10167.99|10176.53|10176.53|10166.07|10166.07|0
1588589700000|2020-05-04 10:55:00|10166.24|10166.24|10157.69|10157.69|10167.17|10167.17|10155.77|10155.77|0
1588590000000|2020-05-04 11:00:00|10155.62|10155.62|10156.72|10156.72|10157.6|10157.6|10142.11|10142.11|0
1588590300000|2020-05-04 11:05:00|10156.04|10156.04|10148.73|10148.73|10161.43|10161.43|10148.73|10148.73|0
1588590600000|2020-05-04 11:10:00|10148.05|10148.05|10134.13|10134.13|10148.05|10148.05|10133.79|10133.79|0
1588590900000|2020-05-04 11:15:00|10133.79|10133.79|10145.33|10145.33|10152.65|10152.65|10133.79|10133.79|0
1588591200000|2020-05-04 11:20:00|10142.96|10142.96|10142.57|10142.57|10144.99|10144.99|10137.76|10137.76|0
1588591500000|2020-05-04 11:25:00|10142.9|10142.9|10145.98|10145.98|10153.26|10153.26|10142.9|10142.9|0
1588591800000|2020-05-04 11:30:00|10145.02|10145.02|10137.93|10137.93|10147.63|10147.63|10137.07|10137.07|0
1588592100000|2020-05-04 11:35:00|10140.2|10140.2|10132.67|10132.67|10142.37|10142.37|10129.26|10129.26|0
1588592400000|2020-05-04 11:40:00|10132.33|10132.33|10129.13|10129.13|10136.52|10136.52|10129.13|10129.13|0
1588592700000|2020-05-04 11:45:00|10126.86|10126.86|10130.58|10130.58|10133.98|10133.98|10124.37|10124.37|0
1588593000000|2020-05-04 11:50:00|10128.88|10128.88|10145.05|10145.05|10145.05|10145.05|10127.75|10127.75|0
1588593300000|2020-05-04 11:55:00|10144.09|10144.09|10139.06|10139.06|10145.05|10145.05|10139.06|10139.06|0
1588593600000|2020-05-04 12:00:00|10137.93|10137.93|10129.11|10129.11|10137.93|10137.93|10122.99|10122.99|0
1588593900000|2020-05-04 12:05:00|10128.15|10128.15|10121.65|10121.65|10128.15|10128.15|10119.02|10119.02|0
1588594200000|2020-05-04 12:10:00|10123.68|10123.68|10135.1|10135.1|10135.1|10135.1|10122.31|10122.31|0
1588594500000|2020-05-04 12:15:00|10135.98|10135.98|10128.97|10128.97|10139.82|10139.82|10128.97|10128.97|0
1588594800000|2020-05-04 12:20:00|10131.68|10131.68|10136.16|10136.16|10136.16|10136.16|10126.69|10126.69|0
1588595100000|2020-05-04 12:25:00|10135.48|10135.48|10163.04|10163.04|10166.09|10166.09|10135.48|10135.48|0
1588595400000|2020-05-04 12:30:00|10161.91|10161.91|10147.16|10147.16|10161.91|10161.91|10146.14|10146.14|0
1588595700000|2020-05-04 12:35:00|10148.12|10148.12|10148.96|10148.96|10156.18|10156.18|10147.1|10147.1|0
1588596000000|2020-05-04 12:40:00|10149.84|10149.84|10171.74|10171.74|10172.87|10172.87|10147.47|10147.47|0
1588596300000|2020-05-04 12:45:00|10172.77|10172.77|10156.4|10156.4|10173.96|10173.96|10156.4|10156.4|0
1588596600000|2020-05-04 12:50:00|10157.43|10157.43|10147.75|10147.75|10157.43|10157.43|10144.19|10144.19|0
1588596900000|2020-05-04 12:55:00|10151.59|10151.59|10143.74|10143.74|10152.55|10152.55|10139.6|10139.6|0
1588597200000|2020-05-04 13:00:00|10141.71|10141.71|10120.81|10120.81|10151.01|10151.01|10120.81|10120.81|0
1588597500000|2020-05-04 13:05:00|10119.85|10119.85|10114.95|10114.95|10121.03|10121.03|10112.92|10112.92|0
1588597800000|2020-05-04 13:10:00|10113.99|10113.99|10139.53|10139.53|10141.45|10141.45|10113.99|10113.99|0
1588598100000|2020-05-04 13:15:00|10138.57|10138.57|10127.35|10127.35|10140.38|10140.38|10126|10126|0
1588598400000|2020-05-04 13:20:00|10130.23|10130.23|10134.13|10134.13|10135.09|10135.09|10130.23|10130.23|0
1588598700000|2020-05-04 13:25:00|10134.47|10134.47|10128.03|10128.03|10134.47|10134.47|10128.03|10128.03|0
1588599000000|2020-05-04 13:30:00|10130.3|10130.3|10131.18|10131.18|10133.09|10133.09|10123.62|10123.62|0
1588599300000|2020-05-04 13:35:00|10129.26|10129.26|10130.05|10130.05|10130.05|10130.05|10125.76|10125.76|0
1588599600000|2020-05-04 13:40:00|10131.07|10131.07|10149.17|10149.17|10149.85|10149.85|10126.83|10126.83|0
1588599900000|2020-05-04 13:45:00|10150.13|10150.13|10164.17|10164.17|10165.86|10165.86|10150.13|10150.13|0
1588600200000|2020-05-04 13:50:00|10163.29|10163.29|10169.62|10169.62|10176.48|10176.48|10161.82|10161.82|0
1588600500000|2020-05-04 13:55:00|10172.5|10172.5|10154.72|10154.72|10172.5|10172.5|10154.72|10154.72|0
1588600800000|2020-05-04 14:00:00|10155.4|10155.4|10175.23|10175.23|10177.8|10177.8|10155.4|10155.4|0
1588601100000|2020-05-04 14:05:00|10176.58|10176.58|10170.06|10170.06|10182.24|10182.24|10169.1|10169.1|0
1588601400000|2020-05-04 14:10:00|10168.92|10168.92|10168.97|10168.97|10176.65|10176.65|10160.27|10160.27|0
1588601700000|2020-05-04 14:15:00|10176.65|10176.65|10178.15|10178.15|10180.65|10180.65|10171.72|10171.72|0
1588602000000|2020-05-04 14:20:00|10177.19|10177.19|10168.07|10168.07|10177.19|10177.19|10161.74|10161.74|0
1588602300000|2020-05-04 14:25:00|10166.37|10166.37|10176.48|10176.48|10179.03|10179.03|10161.05|10161.05|0
1588602600000|2020-05-04 14:30:00|10175.13|10175.13|10165.94|10165.94|10175.13|10175.13|10160.59|10160.59|0
1588602900000|2020-05-04 14:35:00|10166.9|10166.9|10187.61|10187.61|10187.61|10187.61|10166.9|10166.9|0
1588603200000|2020-05-04 14:40:00|10188.29|10188.29|10194.6|10194.6|10194.6|10194.6|10185.21|10185.21|0
1588603500000|2020-05-04 14:45:00|10193.64|10193.64|10194.71|10194.71|10194.71|10194.71|10175.12|10175.12|0
1588603800000|2020-05-04 14:50:00|10194.37|10194.37|10202.83|10202.83|10208.7|10208.7|10188.22|10188.22|0
1588604100000|2020-05-04 14:55:00|10203.17|10203.17|10172.8|10172.8|10203.17|10203.17|10170.26|10170.26|0
1588604400000|2020-05-04 15:00:00|10171.84|10171.84|10176.62|10176.62|10188.2|10188.2|10171.84|10171.84|0
1588604700000|2020-05-04 15:05:00|10175.6|10175.6|10176.42|10176.42|10193.29|10193.29|10174.58|10174.58|0
1588605000000|2020-05-04 15:10:00|10178.34|10178.34|10178.9|10178.9|10193.32|10193.32|10175.15|10175.15|0
1588605300000|2020-05-04 15:15:00|10179.24|10179.24|10192.32|10192.32|10195.2|10195.2|10179.24|10179.24|0
1588605600000|2020-05-04 15:20:00|10191.19|10191.19|10181.79|10181.79|10193.11|10193.11|10176.55|10176.55|0
1588605900000|2020-05-04 15:25:00|10182.67|10182.67|10162.36|10162.36|10183.82|10183.82|10162.09|10162.09|0
1588662900000|2020-05-05 07:15:00|10332.34|10332.34|10329.33|10329.33|10333.02|10333.02|10318.4|10318.4|0
1588663200000|2020-05-05 07:20:00|10327.3|10327.3|10317.77|10317.77|10347.17|10347.17|10314.3|10314.3|0
1588663500000|2020-05-05 07:25:00|10312.01|10312.01|10294.95|10294.95|10319.61|10319.61|10287.27|10287.27|0
1588663800000|2020-05-05 07:30:00|10298|10298|10338.41|10338.41|10341.18|10341.18|10298|10298|0
1588664100000|2020-05-05 07:35:00|10341.12|10341.12|10321.87|10321.87|10341.12|10341.12|10321.87|10321.87|0
1588664400000|2020-05-05 07:40:00|10320.86|10320.86|10314.76|10314.76|10325.78|10325.78|10313.69|10313.69|0
1588664700000|2020-05-05 07:45:00|10315.1|10315.1|10290.54|10290.54|10315.1|10315.1|10290.54|10290.54|0
1588665000000|2020-05-05 07:50:00|10289.19|10289.19|10285.5|10285.5|10293.99|10293.99|10277.75|10277.75|0
1588665300000|2020-05-05 07:55:00|10284.54|10284.54|10274.11|10274.11|10284.54|10284.54|10261.78|10261.78|0
1588665600000|2020-05-05 08:00:00|10271.23|10271.23|10281.44|10281.44|10283.05|10283.05|10267.3|10267.3|0
1588665900000|2020-05-05 08:05:00|10279.17|10279.17|10318.07|10318.07|10318.07|10318.07|10279.17|10279.17|0
1588666200000|2020-05-05 08:10:00|10321.13|10321.13|10334.37|10334.37|10350.84|10350.84|10321.13|10321.13|0
1588666500000|2020-05-05 08:15:00|10324.77|10324.77|10298.83|10298.83|10324.77|10324.77|10288|10288|0
1588666800000|2020-05-05 08:20:00|10295.73|10295.73|10330.18|10330.18|10334.02|10334.02|10295.73|10295.73|0
1588667100000|2020-05-05 08:25:00|10332.89|10332.89|10330.61|10330.61|10335.26|10335.26|10328.48|10328.48|0
1588667400000|2020-05-05 08:30:00|10325.8|10325.8|10298.99|10298.99|10325.8|10325.8|10295.94|10295.94|0
1588667700000|2020-05-05 08:35:00|10300|10300|10308.13|10308.13|10309.14|10309.14|10298.29|10298.29|0
1588668000000|2020-05-05 08:40:00|10301.4|10301.4|10312.1|10312.1|10318.39|10318.39|10297.62|10297.62|0
1588668300000|2020-05-05 08:45:00|10311.14|10311.14|10306.74|10306.74|10318.59|10318.59|10297.94|10297.94|0
1588668600000|2020-05-05 08:50:00|10304.37|10304.37|10290.73|10290.73|10312.49|10312.49|10288.58|10288.58|0
1588668900000|2020-05-05 08:55:00|10294.24|10294.24|10257.06|10257.06|10294.24|10294.24|10257.06|10257.06|0
1588669200000|2020-05-05 09:00:00|10259.69|10259.69|10271.86|10271.86|10292.41|10292.41|10259.69|10259.69|0
1588669500000|2020-05-05 09:05:00|10271.52|10271.52|10281|10281|10281.68|10281.68|10267|10267|0
1588669800000|2020-05-05 09:10:00|10284.84|10284.84|10275.62|10275.62|10287.12|10287.12|10275.62|10275.62|0
1588670100000|2020-05-05 09:15:00|10276.49|10276.49|10302.28|10302.28|10303.9|10303.9|10276.49|10276.49|0
1588670400000|2020-05-05 09:20:00|10300.92|10300.92|10292.78|10292.78|10307.43|10307.43|10289.85|10289.85|0
1588670700000|2020-05-05 09:25:00|10291.03|10291.03|10298.99|10298.99|10299.33|10299.33|10287.16|10287.16|0
1588671000000|2020-05-05 09:30:00|10300.01|10300.01|10290.32|10290.32|10302.64|10302.64|10287.38|10287.38|0
1588671300000|2020-05-05 09:35:00|10291.68|10291.68|10296.8|10296.8|10297.82|10297.82|10291.68|10291.68|0
1588671600000|2020-05-05 09:40:00|10297.94|10297.94|10311.37|10311.37|10311.37|10311.37|10296.92|10296.92|0
1588671900000|2020-05-05 09:45:00|10309.67|10309.67|10323.21|10323.21|10326.99|10326.99|10309.67|10309.67|0
1588672200000|2020-05-05 09:50:00|10315.53|10315.53|10322.24|10322.24|10322.81|10322.81|10309.37|10309.37|0
1588672500000|2020-05-05 09:55:00|10320.89|10320.89|10314.44|10314.44|10320.89|10320.89|10305.92|10305.92|0
1588672800000|2020-05-05 10:00:00|10314.1|10314.1|10320.41|10320.41|10320.41|10320.41|10309.3|10309.3|0
1588673100000|2020-05-05 10:05:00|10318.49|10318.49|10321.14|10321.14|10321.14|10321.14|10314.7|10314.7|0
1588673400000|2020-05-05 10:10:00|10322.98|10322.98|10314.98|10314.98|10323.23|10323.23|10312.42|10312.42|0
1588673700000|2020-05-05 10:15:00|10318.71|10318.71|10309.89|10309.89|10318.71|10318.71|10309.89|10309.89|0
1588674000000|2020-05-05 10:20:00|10306.16|10306.16|10304.47|10304.47|10312.91|10312.91|10304.07|10304.07|0
1588674300000|2020-05-05 10:25:00|10305.15|10305.15|10310.99|10310.99|10310.99|10310.99|10303.79|10303.79|0
1588674600000|2020-05-05 10:30:00|10312.13|10312.13|10312.43|10312.43|10316.34|10316.34|10307.04|10307.04|0
1588674900000|2020-05-05 10:35:00|10313.1|10313.1|10315.79|10315.79|10315.79|10315.79|10310.77|10310.77|0
1588675200000|2020-05-05 10:40:00|10317.02|10317.02|10317.44|10317.44|10327.61|10327.61|10317.02|10317.02|0
1588675500000|2020-05-05 10:45:00|10316.42|10316.42|10314.46|10314.46|10318.17|10318.17|10309.07|10309.07|0
1588675800000|2020-05-05 10:50:00|10312.54|10312.54|10339.81|10339.81|10345.02|10345.02|10312.54|10312.54|0
1588676100000|2020-05-05 10:55:00|10341.73|10341.73|10355.75|10355.75|10355.75|10355.75|10341.73|10341.73|0
1588676400000|2020-05-05 11:00:00|10357.59|10357.59|10362.9|10362.9|10374.42|10374.42|10346.21|10346.21|0
1588676700000|2020-05-05 11:05:00|10358.1|10358.1|10381.45|10381.45|10381.45|10381.45|10356.18|10356.18|0
1588677000000|2020-05-05 11:10:00|10380.77|10380.77|10389.25|10389.25|10391.08|10391.08|10374.28|10374.28|0
1588677300000|2020-05-05 11:15:00|10390.12|10390.12|10400.68|10400.68|10407.34|10407.34|10390.12|10390.12|0
1588677600000|2020-05-05 11:20:00|10399.72|10399.72|10385.81|10385.81|10404.52|10404.52|10385.47|10385.47|0
1588677900000|2020-05-05 11:25:00|10385.47|10385.47|10390.96|10390.96|10393.65|10393.65|10384.59|10384.59|0
1588678200000|2020-05-05 11:30:00|10392.1|10392.1|10407.22|10407.22|10408.92|10408.92|10392.1|10392.1|0
1588678500000|2020-05-05 11:35:00|10405.3|10405.3|10412.5|10412.5|10415.73|10415.73|10399.54|10399.54|0
1588678800000|2020-05-05 11:40:00|10411.54|10411.54|10411.79|10411.79|10411.79|10411.79|10405.51|10405.51|0
1588679100000|2020-05-05 11:45:00|10412.93|10412.93|10416.99|10416.99|10419.97|10419.97|10400.12|10400.12|0
1588679400000|2020-05-05 11:50:00|10419.03|10419.03|10410.97|10410.97|10426.28|10426.28|10408.09|10408.09|0
1588679700000|2020-05-05 11:55:00|10411.93|10411.93|10403.54|10403.54|10411.93|10411.93|10402.89|10402.89|0
1588680000000|2020-05-05 12:00:00|10401.5|10401.5|10409.04|10409.04|10409.04|10409.04|10394.35|10394.35|0
1588680300000|2020-05-05 12:05:00|10410.06|10410.06|10435.74|10435.74|10438.01|10438.01|10410.06|10410.06|0
1588680600000|2020-05-05 12:10:00|10440.54|10440.54|10440.22|10440.22|10447.99|10447.99|10434.69|10434.69|0
1588680900000|2020-05-05 12:15:00|10441.24|10441.24|10449.74|10449.74|10451.56|10451.56|10439.35|10439.35|0
1588681200000|2020-05-05 12:20:00|10450.08|10450.08|10456.97|10456.97|10460.65|10460.65|10450.08|10450.08|0
1588681500000|2020-05-05 12:25:00|10458.33|10458.33|10442.84|10442.84|10458.33|10458.33|10441.96|10441.96|0
1588681800000|2020-05-05 12:30:00|10444|10444|10433.85|10433.85|10445.35|10445.35|10432|10432|0
1588682100000|2020-05-05 12:35:00|10433.46|10433.46|10448.28|10448.28|10448.28|10448.28|10430.18|10430.18|0
1588682400000|2020-05-05 12:40:00|10451.69|10451.69|10454|10454|10464.22|10464.22|10449.11|10449.11|0
1588682700000|2020-05-05 12:45:00|10454.34|10454.34|10430.06|10430.06|10454.34|10454.34|10430.06|10430.06|0
1588683000000|2020-05-05 12:50:00|10428.71|10428.71|10429.17|10429.17|10434.35|10434.35|10425.66|10425.66|0
1588683300000|2020-05-05 12:55:00|10430.19|10430.19|10442.03|10442.03|10446.04|10446.04|10427.69|10427.69|0
1588683600000|2020-05-05 13:00:00|10440.34|10440.34|10424.95|10424.95|10444.18|10444.18|10420.77|10420.77|0
1588683900000|2020-05-05 13:05:00|10426.87|10426.87|10452.1|10452.1|10452.1|10452.1|10425.99|10425.99|0
1588684200000|2020-05-05 13:10:00|10454.37|10454.37|10459.02|10459.02|10468.62|10468.62|10453.41|10453.41|0
1588684500000|2020-05-05 13:15:00|10459.36|10459.36|10463.2|10463.2|10465.3|10465.3|10452.1|10452.1|0
1588684800000|2020-05-05 13:20:00|10462.24|10462.24|10450.64|10450.64|10469.69|10469.69|10447.65|10447.65|0
1588685100000|2020-05-05 13:25:00|10452.33|10452.33|10443.51|10443.51|10455.32|10455.32|10439.88|10439.88|0
1588685400000|2020-05-05 13:30:00|10444.64|10444.64|10468.71|10468.71|10472.67|10472.67|10441.18|10441.18|0
1588685700000|2020-05-05 13:35:00|10470.46|10470.46|10460.55|10460.55|10470.46|10470.46|10454.34|10454.34|0
1588686000000|2020-05-05 13:40:00|10457.45|10457.45|10450.58|10450.58|10458.49|10458.49|10437.93|10437.93|0
1588686300000|2020-05-05 13:45:00|10451.6|10451.6|10463.09|10463.09|10463.09|10463.09|10448.61|10448.61|0
1588686600000|2020-05-05 13:50:00|10463.42|10463.42|10461.13|10461.13|10479.84|10479.84|10461.13|10461.13|0
1588686900000|2020-05-05 13:55:00|10459.1|10459.1|10480.54|10480.54|10482.04|10482.04|10457.35|10457.35|0
1588687200000|2020-05-05 14:00:00|10483.17|10483.17|10477.36|10477.36|10490.29|10490.29|10476.69|10476.69|0
1588687500000|2020-05-05 14:05:00|10478.04|10478.04|10449.57|10449.57|10478.43|10478.43|10448.61|10448.61|0
1588687800000|2020-05-05 14:10:00|10450.59|10450.59|10429.34|10429.34|10450.59|10450.59|10420.7|10420.7|0
1588688100000|2020-05-05 14:15:00|10430.35|10430.35|10441.54|10441.54|10446.3|10446.3|10430.35|10430.35|0
1588688400000|2020-05-05 14:20:00|10441.21|10441.21|10429.39|10429.39|10447.14|10447.14|10424.47|10424.47|0
1588688700000|2020-05-05 14:25:00|10427.07|10427.07|10401.44|10401.44|10427.07|10427.07|10398.3|10398.3|0
1588689000000|2020-05-05 14:30:00|10401.78|10401.78|10409.77|10409.77|10417.45|10417.45|10401.78|10401.78|0
1588689300000|2020-05-05 14:35:00|10409.09|10409.09|10410.28|10410.28|10415.13|10415.13|10404.85|10404.85|0
1588689600000|2020-05-05 14:40:00|10411.98|10411.98|10354.46|10354.46|10411.98|10411.98|10354.46|10354.46|0
1588689900000|2020-05-05 14:45:00|10355.81|10355.81|10388.08|10388.08|10388.08|10388.08|10355.81|10355.81|0
1588690200000|2020-05-05 14:50:00|10385.2|10385.2|10394|10394|10394|10394|10379.52|10379.52|0
1588690500000|2020-05-05 14:55:00|10392.25|10392.25|10385.02|10385.02|10401.56|10401.56|10377.74|10377.74|0
1588690800000|2020-05-05 15:00:00|10386.78|10386.78|10427.65|10427.65|10427.65|10427.65|10386.78|10386.78|0
1588691100000|2020-05-05 15:05:00|10426.77|10426.77|10417.87|10417.87|10437.58|10437.58|10415.1|10415.1|0
1588691400000|2020-05-05 15:10:00|10418.21|10418.21|10419.84|10419.84|10421.82|10421.82|10406.44|10406.44|0
1588691700000|2020-05-05 15:15:00|10420.86|10420.86|10404.75|10404.75|10420.86|10420.86|10398.32|10398.32|0
1588692000000|2020-05-05 15:20:00|10403.72|10403.72|10428.56|10428.56|10432.06|10432.06|10403.72|10403.72|0
1588692300000|2020-05-05 15:25:00|10430.48|10430.48|10429.09|10429.09|10436.59|10436.59|10418.25|10418.25|0
1588749300000|2020-05-06 07:15:00|10418.01|10418.01|10408.27|10408.27|10418.01|10418.01|10387.41|10387.41|0
1588749600000|2020-05-06 07:20:00|10405.39|10405.39|10398.78|10398.78|10405.39|10405.39|10387.82|10387.82|0
1588749900000|2020-05-06 07:25:00|10396.94|10396.94|10384.53|10384.53|10398.18|10398.18|10381.27|10381.27|0
1588750200000|2020-05-06 07:30:00|10381.49|10381.49|10364.6|10364.6|10381.49|10381.49|10363.53|10363.53|0
1588750500000|2020-05-06 07:35:00|10365.62|10365.62|10393.2|10393.2|10393.2|10393.2|10365.62|10365.62|0
1588750800000|2020-05-06 07:40:00|10394.16|10394.16|10416.91|10416.91|10417.87|10417.87|10394.16|10394.16|0
1588751100000|2020-05-06 07:45:00|10416.57|10416.57|10453.44|10453.44|10453.44|10453.44|10416.57|10416.57|0
1588751400000|2020-05-06 07:50:00|10455.81|10455.81|10445.05|10445.05|10460.56|10460.56|10443.3|10443.3|0
1588751700000|2020-05-06 07:55:00|10448.78|10448.78|10452.32|10452.32|10459.49|10459.49|10436.79|10436.79|0
1588752000000|2020-05-06 08:00:00|10452.66|10452.66|10470.97|10470.97|10480|10480|10451.98|10451.98|0
1588752300000|2020-05-06 08:05:00|10470.2|10470.2|10474.32|10474.32|10475.05|10475.05|10458.67|10458.67|0
1588752600000|2020-05-06 08:10:00|10474.94|10474.94|10449.13|10449.13|10476.07|10476.07|10449.13|10449.13|0
1588752900000|2020-05-06 08:15:00|10446.76|10446.76|10462.25|10462.25|10466.59|10466.59|10444.61|10444.61|0
1588753200000|2020-05-06 08:20:00|10459.88|10459.88|10493.3|10493.3|10499.86|10499.86|10459.54|10459.54|0
1588753500000|2020-05-06 08:25:00|10489.58|10489.58|10488.17|10488.17|10495.56|10495.56|10484.98|10484.98|0
1588753800000|2020-05-06 08:30:00|10487.84|10487.84|10484.4|10484.4|10487.84|10487.84|10468.94|10468.94|0
1588754100000|2020-05-06 08:35:00|10481.52|10481.52|10511.88|10511.88|10512.6|10512.6|10481.52|10481.52|0
1588754400000|2020-05-06 08:40:00|10510.66|10510.66|10498.53|10498.53|10514.77|10514.77|10498.53|10498.53|0
1588754700000|2020-05-06 08:45:00|10497.57|10497.57|10495.84|10495.84|10497.57|10497.57|10485.56|10485.56|0
1588755000000|2020-05-06 08:50:00|10492.96|10492.96|10481.44|10481.44|10492.96|10492.96|10472.2|10472.2|0
1588755300000|2020-05-06 08:55:00|10485.16|10485.16|10483.69|10483.69|10486.12|10486.12|10477.87|10477.87|0
1588755600000|2020-05-06 09:00:00|10485.96|10485.96|10476.07|10476.07|10485.96|10485.96|10474.15|10474.15|0
1588755900000|2020-05-06 09:05:00|10474.85|10474.85|10500.28|10500.28|10503.89|10503.89|10474.85|10474.85|0
1588756200000|2020-05-06 09:10:00|10502.2|10502.2|10503.29|10503.29|10506.32|10506.32|10500.44|10500.44|0
1588756500000|2020-05-06 09:15:00|10504.25|10504.25|10504.73|10504.73|10509.33|10509.33|10502.1|10502.1|0
1588756800000|2020-05-06 09:20:00|10505.4|10505.4|10509.84|10509.84|10511.54|10511.54|10501.2|10501.2|0
1588757100000|2020-05-06 09:25:00|10512.12|10512.12|10514.85|10514.85|10516.01|10516.01|10501.53|10501.53|0
1588757400000|2020-05-06 09:30:00|10513.84|10513.84|10510.74|10510.74|10518.84|10518.84|10510.74|10510.74|0
1588757700000|2020-05-06 09:35:00|10512.1|10512.1|10513.91|10513.91|10515.77|10515.77|10510.07|10510.07|0
1588758000000|2020-05-06 09:40:00|10515.05|10515.05|10498.15|10498.15|10524.26|10524.26|10494.74|10494.74|0
1588758300000|2020-05-06 09:45:00|10499.29|10499.29|10501.83|10501.83|10501.83|10501.83|10496.68|10496.68|0
1588758600000|2020-05-06 09:50:00|10500.81|10500.81|10514.86|10514.86|10516.22|10516.22|10500.81|10500.81|0
1588758900000|2020-05-06 09:55:00|10516.89|10516.89|10523.61|10523.61|10540.35|10540.35|10516.56|10516.56|0
1588759200000|2020-05-06 10:00:00|10524.74|10524.74|10530.43|10530.43|10536.17|10536.17|10524.74|10524.74|0
1588759500000|2020-05-06 10:05:00|10531.59|10531.59|10535.22|10535.22|10555.84|10555.84|10531.59|10531.59|0
1588759800000|2020-05-06 10:10:00|10534.26|10534.26|10541.85|10541.85|10546.57|10546.57|10533.58|10533.58|0
1588760100000|2020-05-06 10:15:00|10541.51|10541.51|10530.24|10530.24|10545.64|10545.64|10530.24|10530.24|0
1588760400000|2020-05-06 10:20:00|10525.84|10525.84|10521.52|10521.52|10525.84|10525.84|10516.06|10516.06|0
1588760700000|2020-05-06 10:25:00|10521.86|10521.86|10528.19|10528.19|10532.14|10532.14|10520.5|10520.5|0
1588761000000|2020-05-06 10:30:00|10529.41|10529.41|10535.7|10535.7|10537.62|10537.62|10528.94|10528.94|0
1588761300000|2020-05-06 10:35:00|10534.69|10534.69|10549.04|10549.04|10553.67|10553.67|10534.06|10534.06|0
1588761600000|2020-05-06 10:40:00|10549.81|10549.81|10541.85|10541.85|10549.81|10549.81|10530.79|10530.79|0
1588761900000|2020-05-06 10:45:00|10542.98|10542.98|10552.16|10552.16|10558.26|10558.26|10528.46|10528.46|0
1588762200000|2020-05-06 10:50:00|10553.38|10553.38|10535.4|10535.4|10553.38|10553.38|10533.81|10533.81|0
1588762500000|2020-05-06 10:55:00|10537.32|10537.32|10517.01|10517.01|10539.43|10539.43|10516.33|10516.33|0
1588762800000|2020-05-06 11:00:00|10520.41|10520.41|10499.94|10499.94|10520.41|10520.41|10484.8|10484.8|0
1588763100000|2020-05-06 11:05:00|10498.24|10498.24|10465.85|10465.85|10498.24|10498.24|10464.44|10464.44|0
1588763400000|2020-05-06 11:10:00|10461.78|10461.78|10475.78|10475.78|10481.18|10481.18|10459.81|10459.81|0
1588763700000|2020-05-06 11:15:00|10476.74|10476.74|10506.71|10506.71|10506.71|10506.71|10475.05|10475.05|0
1588764000000|2020-05-06 11:20:00|10504.96|10504.96|10519.04|10519.04|10519.09|10519.09|10502.25|10502.25|0
1588764300000|2020-05-06 11:25:00|10520.96|10520.96|10499.65|10499.65|10522.85|10522.85|10499.65|10499.65|0
1588764600000|2020-05-06 11:30:00|10503.49|10503.49|10510.21|10510.21|10521.79|10521.79|10503.49|10503.49|0
1588764900000|2020-05-06 11:35:00|10510.82|10510.82|10502.21|10502.21|10511.96|10511.96|10501.87|10501.87|0
1588765200000|2020-05-06 11:40:00|10502.54|10502.54|10495.32|10495.32|10505.37|10505.37|10495.32|10495.32|0
1588765500000|2020-05-06 11:45:00|10492.87|10492.87|10497.32|10497.32|10501.86|10501.86|10482.51|10482.51|0
1588765800000|2020-05-06 11:50:00|10496.29|10496.29|10508.83|10508.83|10511.49|10511.49|10493.54|10493.54|0
1588766100000|2020-05-06 11:55:00|10506.46|10506.46|10487.93|10487.93|10506.46|10506.46|10487.92|10487.92|0
1588766400000|2020-05-06 12:00:00|10488.89|10488.89|10500.33|10500.33|10505.13|10505.13|10487.24|10487.24|0
1588766700000|2020-05-06 12:05:00|10503.21|10503.21|10510.93|10510.93|10510.93|10510.93|10498.58|10498.58|0
1588767000000|2020-05-06 12:10:00|10515.73|10515.73|10510.97|10510.97|10520.06|10520.06|10507.7|10507.7|0
1588767300000|2020-05-06 12:15:00|10511.93|10511.93|10494.03|10494.03|10518.2|10518.2|10492.84|10492.84|0
1588767600000|2020-05-06 12:20:00|10489.23|10489.23|10501.48|10501.48|10503.4|10503.4|10489.23|10489.23|0
1588767900000|2020-05-06 12:25:00|10499.11|10499.11|10509.48|10509.48|10515.69|10515.69|10499.11|10499.11|0
1588768200000|2020-05-06 12:30:00|10505.19|10505.19|10478.78|10478.78|10505.43|10505.43|10478.78|10478.78|0
1588768500000|2020-05-06 12:35:00|10479.8|10479.8|10467.53|10467.53|10481.7|10481.7|10467.53|10467.53|0
1588768800000|2020-05-06 12:40:00|10467.87|10467.87|10474.8|10474.8|10475.77|10475.77|10464.03|10464.03|0
1588769100000|2020-05-06 12:45:00|10476.55|10476.55|10478.28|10478.28|10485.67|10485.67|10475|10475|0
1588769400000|2020-05-06 12:50:00|10477.61|10477.61|10488.78|10488.78|10488.78|10488.78|10476.59|10476.59|0
1588769700000|2020-05-06 12:55:00|10488.44|10488.44|10486.07|10486.07|10499.23|10499.23|10481.15|10481.15|0
1588770000000|2020-05-06 13:00:00|10485.05|10485.05|10501.63|10501.63|10501.63|10501.63|10485.05|10485.05|0
1588770300000|2020-05-06 13:05:00|10504.68|10504.68|10512.53|10512.53|10521.1|10521.1|10497.53|10497.53|0
1588770600000|2020-05-06 13:10:00|10508.68|10508.68|10501.97|10501.97|10509.97|10509.97|10500.43|10500.43|0
1588770900000|2020-05-06 13:15:00|10500.74|10500.74|10494.16|10494.16|10502.53|10502.53|10493.29|10493.29|0
1588771200000|2020-05-06 13:20:00|10493.2|10493.2|10498.92|10498.92|10499.53|10499.53|10490.86|10490.86|0
1588771500000|2020-05-06 13:25:00|10497|10497|10488.96|10488.96|10498.13|10498.13|10484.7|10484.7|0
1588771800000|2020-05-06 13:30:00|10489.57|10489.57|10493.77|10493.77|10500.41|10500.41|10488.11|10488.11|0
1588772100000|2020-05-06 13:35:00|10494.79|10494.79|10482.12|10482.12|10494.94|10494.94|10480.19|10480.19|0
1588772400000|2020-05-06 13:40:00|10483.87|10483.87|10471.17|10471.17|10492.04|10492.04|10469.88|10469.88|0
1588772700000|2020-05-06 13:45:00|10473.09|10473.09|10491.46|10491.46|10495.08|10495.08|10473.09|10473.09|0
1588773000000|2020-05-06 13:50:00|10488.58|10488.58|10484.11|10484.11|10494.96|10494.96|10478.26|10478.26|0
1588773300000|2020-05-06 13:55:00|10484.98|10484.98|10444.2|10444.2|10484.98|10484.98|10444.2|10444.2|0
1588773600000|2020-05-06 14:00:00|10446.12|10446.12|10427.22|10427.22|10459.97|10459.97|10426.88|10426.88|0
1588773900000|2020-05-06 14:05:00|10428.18|10428.18|10422.4|10422.4|10429.73|10429.73|10421.19|10421.19|0
1588774200000|2020-05-06 14:10:00|10421.52|10421.52|10413.23|10413.23|10422.34|10422.34|10411.13|10411.13|0
1588774500000|2020-05-06 14:15:00|10412.55|10412.55|10439.5|10439.5|10453.38|10453.38|10411.54|10411.54|0
1588774800000|2020-05-06 14:20:00|10439.83|10439.83|10443.16|10443.16|10455.56|10455.56|10438.87|10438.87|0
1588775100000|2020-05-06 14:25:00|10445.47|10445.47|10459.18|10459.18|10460.82|10460.82|10445.47|10445.47|0
1588775400000|2020-05-06 14:30:00|10460.14|10460.14|10470.95|10470.95|10476.53|10476.53|10459.12|10459.12|0
1588775700000|2020-05-06 14:35:00|10471.91|10471.91|10483.85|10483.85|10484.97|10484.97|10465.94|10465.94|0
1588776000000|2020-05-06 14:40:00|10484.19|10484.19|10496.66|10496.66|10503.1|10503.1|10483.54|10483.54|0
1588776300000|2020-05-06 14:45:00|10496.32|10496.32|10516.19|10516.19|10519.89|10519.89|10496.32|10496.32|0
1588776600000|2020-05-06 14:50:00|10518.11|10518.11|10495.07|10495.07|10518.68|10518.68|10495.07|10495.07|0
1588776900000|2020-05-06 14:55:00|10494.74|10494.74|10484.71|10484.71|10499.95|10499.95|10484.71|10484.71|0
1588777200000|2020-05-06 15:00:00|10484.03|10484.03|10489.27|10489.27|10498.59|10498.59|10484.03|10484.03|0
1588777500000|2020-05-06 15:05:00|10491.19|10491.19|10481.05|10481.05|10491.19|10491.19|10474.13|10474.13|0
1588777800000|2020-05-06 15:10:00|10480.01|10480.01|10463.91|10463.91|10493.22|10493.22|10461.91|10461.91|0
1588778100000|2020-05-06 15:15:00|10459.11|10459.11|10445.2|10445.2|10463.48|10463.48|10445.2|10445.2|0
1588778400000|2020-05-06 15:20:00|10446.21|10446.21|10428.12|10428.12|10448.89|10448.89|10428.12|10428.12|0
1588778700000|2020-05-06 15:25:00|10429.08|10429.08|10429.75|10429.75|10433.09|10433.09|10421.96|10421.96|0
1588835700000|2020-05-07 07:15:00|10508.34|10508.34|10521.12|10521.12|10528.24|10528.24|10506.31|10506.31|0
1588836000000|2020-05-07 07:20:00|10519.77|10519.77|10514.85|10514.85|10521.52|10521.52|10497.04|10497.04|0
1588836300000|2020-05-07 07:25:00|10512.82|10512.82|10546.57|10546.57|10546.57|10546.57|10512.82|10512.82|0
1588836600000|2020-05-07 07:30:00|10548.26|10548.26|10519.56|10519.56|10548.6|10548.6|10512.42|10512.42|0
1588836900000|2020-05-07 07:35:00|10519.9|10519.9|10537.68|10537.68|10537.68|10537.68|10502.62|10502.62|0
1588837200000|2020-05-07 07:40:00|10538.71|10538.71|10586.37|10586.37|10588.12|10588.12|10538.71|10538.71|0
1588837500000|2020-05-07 07:45:00|10585.69|10585.69|10576.63|10576.63|10591.49|10591.49|10575.95|10575.95|0
1588837800000|2020-05-07 07:50:00|10572.79|10572.79|10575.49|10575.49|10581.54|10581.54|10572.79|10572.79|0
1588838100000|2020-05-07 07:55:00|10576.16|10576.16|10545.88|10545.88|10576.16|10576.16|10532.65|10532.65|0
1588838400000|2020-05-07 08:00:00|10544.75|10544.75|10508.5|10508.5|10545.71|10545.71|10507.54|10507.54|0
1588838700000|2020-05-07 08:05:00|10507.14|10507.14|10527.51|10527.51|10527.51|10527.51|10501.7|10501.7|0
1588839000000|2020-05-07 08:10:00|10527.17|10527.17|10511.65|10511.65|10533.19|10533.19|10510.01|10510.01|0
1588839300000|2020-05-07 08:15:00|10514.28|10514.28|10534.55|10534.55|10540.99|10540.99|10514.28|10514.28|0
1588839600000|2020-05-07 08:20:00|10532.52|10532.52|10542.55|10542.55|10543.24|10543.24|10525.19|10525.19|0
1588839900000|2020-05-07 08:25:00|10541.19|10541.19|10548.35|10548.35|10552.81|10552.81|10535.72|10535.72|0
1588840200000|2020-05-07 08:30:00|10549.31|10549.31|10539.23|10539.23|10554.57|10554.57|10538.27|10538.27|0
1588840500000|2020-05-07 08:35:00|10540.19|10540.19|10528.84|10528.84|10548|10548|10528.84|10528.84|0
1588840800000|2020-05-07 08:40:00|10527.15|10527.15|10520.99|10520.99|10527.15|10527.15|10510.93|10510.93|0
1588841100000|2020-05-07 08:45:00|10519.98|10519.98|10542.69|10542.69|10543.84|10543.84|10516.59|10516.59|0
1588841400000|2020-05-07 08:50:00|10544.62|10544.62|10547.84|10547.84|10564.04|10564.04|10544.62|10544.62|0
1588841700000|2020-05-07 08:55:00|10545.81|10545.81|10534.73|10534.73|10546.54|10546.54|10534.68|10534.68|0
1588842000000|2020-05-07 09:00:00|10536.48|10536.48|10552.82|10552.82|10552.82|10552.82|10535.47|10535.47|0
1588842300000|2020-05-07 09:05:00|10551.46|10551.46|10565.32|10565.32|10566.33|10566.33|10550.45|10550.45|0
1588842600000|2020-05-07 09:10:00|10565.66|10565.66|10558.32|10558.32|10567.47|10567.47|10558.32|10558.32|0
1588842900000|2020-05-07 09:15:00|10565.04|10565.04|10559.96|10559.96|10565.09|10565.09|10557.08|10557.08|0
1588843200000|2020-05-07 09:20:00|10562.84|10562.84|10575.11|10575.11|10575.11|10575.11|10562.84|10562.84|0
1588843500000|2020-05-07 09:25:00|10576.81|10576.81|10582.4|10582.4|10582.51|10582.51|10573.93|10573.93|0
1588843800000|2020-05-07 09:30:00|10584.32|10584.32|10580.53|10580.53|10592|10592|10577.83|10577.83|0
1588844100000|2020-05-07 09:35:00|10581.55|10581.55|10593.79|10593.79|10593.79|10593.79|10581.55|10581.55|0
1588844400000|2020-05-07 09:40:00|10596.67|10596.67|10604.68|10604.68|10611.42|10611.42|10596.67|10596.67|0
1588844700000|2020-05-07 09:45:00|10605.06|10605.06|10615.55|10615.55|10622.05|10622.05|10605.06|10605.06|0
1588845000000|2020-05-07 09:50:00|10616.69|10616.69|10606.28|10606.28|10619.57|10619.57|10601.76|10601.76|0
1588845300000|2020-05-07 09:55:00|10606.62|10606.62|10618.37|10618.37|10620.29|10620.29|10606.62|10606.62|0
1588845600000|2020-05-07 10:00:00|10620.64|10620.64|10608.92|10608.92|10628.32|10628.32|10608.92|10608.92|0
1588845900000|2020-05-07 10:05:00|10606.61|10606.61|10593.56|10593.56|10606.61|10606.61|10585.12|10585.12|0
1588846200000|2020-05-07 10:10:00|10592.88|10592.88|10593.54|10593.54|10601.96|10601.96|10590.43|10590.43|0
1588846500000|2020-05-07 10:15:00|10590.83|10590.83|10583.58|10583.58|10590.83|10590.83|10583.58|10583.58|0
1588846800000|2020-05-07 10:20:00|10580.95|10580.95|10580.12|10580.12|10582.87|10582.87|10569.67|10569.67|0
1588847100000|2020-05-07 10:25:00|10580.8|10580.8|10586.15|10586.15|10588.66|10588.66|10580.8|10580.8|0
1588847400000|2020-05-07 10:30:00|10588.77|10588.77|10590.36|10590.36|10590.98|10590.98|10585.27|10585.27|0
1588847700000|2020-05-07 10:35:00|10594.2|10594.2|10592.47|10592.47|10598.41|10598.41|10592.47|10592.47|0
1588848000000|2020-05-07 10:40:00|10592.81|10592.81|10596.31|10596.31|10596.31|10596.31|10584.79|10584.79|0
1588848300000|2020-05-07 10:45:00|10598.34|10598.34|10605.52|10605.52|10605.52|10605.52|10595.26|10595.26|0
1588848600000|2020-05-07 10:50:00|10607.56|10607.56|10627.62|10627.62|10627.62|10627.62|10605.8|10605.8|0
1588848900000|2020-05-07 10:55:00|10622.88|10622.88|10620.28|10620.28|10628.99|10628.99|10620.28|10620.28|0
1588849200000|2020-05-07 11:00:00|10622.91|10622.91|10600.77|10600.77|10622.91|10622.91|10589.8|10589.8|0
1588849500000|2020-05-07 11:05:00|10599.81|10599.81|10596.81|10596.81|10609.37|10609.37|10590.52|10590.52|0
1588849800000|2020-05-07 11:10:00|10599.69|10599.69|10596.95|10596.95|10600.7|10600.7|10593.19|10593.19|0
1588850100000|2020-05-07 11:15:00|10595.99|10595.99|10588|10588|10601.44|10601.44|10588|10588|0
1588850400000|2020-05-07 11:20:00|10585.12|10585.12|10588|10588|10590.88|10590.88|10582.75|10582.75|0
1588850700000|2020-05-07 11:25:00|10589.92|10589.92|10562.56|10562.56|10590.88|10590.88|10562.56|10562.56|0
1588851000000|2020-05-07 11:30:00|10559.68|10559.68|10563.35|10563.35|10563.35|10563.35|10556.91|10556.91|0
1588851300000|2020-05-07 11:35:00|10562.67|10562.67|10565.56|10565.56|10567.93|10567.93|10562.67|10562.67|0
1588851600000|2020-05-07 11:40:00|10569.4|10569.4|10605.91|10605.91|10605.91|10605.91|10569.4|10569.4|0
1588851900000|2020-05-07 11:45:00|10603.29|10603.29|10606.42|10606.42|10607.55|10607.55|10600.32|10600.32|0
1588852200000|2020-05-07 11:50:00|10607.38|10607.38|10605.29|10605.29|10607.38|10607.38|10599.42|10599.42|0
1588852500000|2020-05-07 11:55:00|10604.27|10604.27|10617.05|10617.05|10626.69|10626.69|10604.27|10604.27|0
1588852800000|2020-05-07 12:00:00|10618.97|10618.97|10610.36|10610.36|10625.28|10625.28|10609.23|10609.23|0
1588853100000|2020-05-07 12:05:00|10612.73|10612.73|10615.21|10615.21|10618.15|10618.15|10610.28|10610.28|0
1588853400000|2020-05-07 12:10:00|10613.29|10613.29|10621.6|10621.6|10622.61|10622.61|10601.04|10601.04|0
1588853700000|2020-05-07 12:15:00|10622.95|10622.95|10621.92|10621.92|10624.03|10624.03|10612.91|10612.91|0
1588854000000|2020-05-07 12:20:00|10623.05|10623.05|10643.8|10643.8|10643.8|10643.8|10623.05|10623.05|0
1588854300000|2020-05-07 12:25:00|10643.12|10643.12|10648.4|10648.4|10650.86|10650.86|10638.83|10638.83|0
1588854600000|2020-05-07 12:30:00|10649.54|10649.54|10621.57|10621.57|10650.44|10650.44|10621.57|10621.57|0
1588854900000|2020-05-07 12:35:00|10615.43|10615.43|10603.47|10603.47|10622.92|10622.92|10603.13|10603.13|0
1588855200000|2020-05-07 12:40:00|10602.79|10602.79|10622.83|10622.83|10622.83|10622.83|10600.42|10600.42|0
1588855500000|2020-05-07 12:45:00|10623.97|10623.97|10615.69|10615.69|10626.2|10626.2|10609.42|10609.42|0
1588855800000|2020-05-07 12:50:00|10615.35|10615.35|10592.43|10592.43|10615.35|10615.35|10592.43|10592.43|0
1588856100000|2020-05-07 12:55:00|10593.39|10593.39|10600.16|10600.16|10604.55|10604.55|10593.39|10593.39|0
1588856400000|2020-05-07 13:00:00|10598.81|10598.81|10602.32|10602.32|10604.18|10604.18|10596.78|10596.78|0
1588856700000|2020-05-07 13:05:00|10601.18|10601.18|10609.01|10609.01|10609.01|10609.01|10596.36|10596.36|0
1588857000000|2020-05-07 13:10:00|10607.66|10607.66|10626.98|10626.98|10628.12|10628.12|10604.78|10604.78|0
1588857300000|2020-05-07 13:15:00|10625.06|10625.06|10630.08|10630.08|10638.46|10638.46|10624.1|10624.1|0
1588857600000|2020-05-07 13:20:00|10631.04|10631.04|10615.33|10615.33|10632.56|10632.56|10615.33|10615.33|0
1588857900000|2020-05-07 13:25:00|10616.2|10616.2|10603.3|10603.3|10617.08|10617.08|10600.08|10600.08|0
1588858200000|2020-05-07 13:30:00|10604.43|10604.43|10617.93|10617.93|10624.43|10624.43|10604.43|10604.43|0
1588858500000|2020-05-07 13:35:00|10615.05|10615.05|10633.56|10633.56|10640.79|10640.79|10615.05|10615.05|0
1588858800000|2020-05-07 13:40:00|10632.89|10632.89|10641.02|10641.02|10641.02|10641.02|10632.32|10632.32|0
1588859100000|2020-05-07 13:45:00|10640.34|10640.34|10621.18|10621.18|10641.35|10641.35|10618.01|10618.01|0
1588859400000|2020-05-07 13:50:00|10623.45|10623.45|10632.03|10632.03|10637.17|10637.17|10618.77|10618.77|0
1588859700000|2020-05-07 13:55:00|10637.2|10637.2|10622.28|10622.28|10646.71|10646.71|10622.28|10622.28|0
1588860000000|2020-05-07 14:00:00|10620.35|10620.35|10622.78|10622.78|10626.37|10626.37|10615.05|10615.05|0
1588860300000|2020-05-07 14:05:00|10621.09|10621.09|10637.44|10637.44|10637.44|10637.44|10609.78|10609.78|0
1588860600000|2020-05-07 14:10:00|10639.2|10639.2|10640.46|10640.46|10650.26|10650.26|10632.26|10632.26|0
1588860900000|2020-05-07 14:15:00|10639.78|10639.78|10644.15|10644.15|10644.76|10644.76|10636.22|10636.22|0
1588861200000|2020-05-07 14:20:00|10646.07|10646.07|10630.44|10630.44|10646.07|10646.07|10630.44|10630.44|0
1588861500000|2020-05-07 14:25:00|10628.52|10628.52|10630.87|10630.87|10638.52|10638.52|10621.46|10621.46|0
1588861800000|2020-05-07 14:30:00|10629.12|10629.12|10635.75|10635.75|10635.75|10635.75|10624.11|10624.11|0
1588862100000|2020-05-07 14:35:00|10637.51|10637.51|10640.66|10640.66|10642.02|10642.02|10627.65|10627.65|0
1588862400000|2020-05-07 14:40:00|10641.54|10641.54|10657.38|10657.38|10666.73|10666.73|10641.54|10641.54|0
1588862700000|2020-05-07 14:45:00|10656.71|10656.71|10642.65|10642.65|10659.25|10659.25|10627.98|10627.98|0
1588863000000|2020-05-07 14:50:00|10643.61|10643.61|10654.11|10654.11|10656.95|10656.95|10643.61|10643.61|0
1588863300000|2020-05-07 14:55:00|10655.47|10655.47|10637.36|10637.36|10655.47|10655.47|10631.2|10631.2|0
1588863600000|2020-05-07 15:00:00|10639.28|10639.28|10648.47|10648.47|10653.78|10653.78|10639.28|10639.28|0
1588863900000|2020-05-07 15:05:00|10648.14|10648.14|10655.54|10655.54|10655.54|10655.54|10631.96|10631.96|0
1588864200000|2020-05-07 15:10:00|10657.3|10657.3|10661.75|10661.75|10667.4|10667.4|10644.53|10644.53|0
1588864500000|2020-05-07 15:15:00|10660.72|10660.72|10678.58|10678.58|10678.58|10678.58|10654.62|10654.62|0
1588864800000|2020-05-07 15:20:00|10679.19|10679.19|10656.49|10656.49|10680.41|10680.41|10642.63|10642.63|0
1588865100000|2020-05-07 15:25:00|10653.61|10653.61|10659.03|10659.03|10666.47|10666.47|10653.61|10653.61|0
1589181300000|2020-05-11 07:15:00|10716.18|10716.18|10742.57|10742.57|10750.14|10750.14|10714.48|10714.48|0
1589181600000|2020-05-11 07:20:00|10739.69|10739.69|10738.32|10738.32|10744.21|10744.21|10703.48|10703.48|0
1589181900000|2020-05-11 07:25:00|10739.68|10739.68|10759.92|10759.92|10765.96|10765.96|10739.68|10739.68|0
1589182200000|2020-05-11 07:30:00|10754.5|10754.5|10734.79|10734.79|10761.93|10761.93|10731.61|10731.61|0
1589182500000|2020-05-11 07:35:00|10735.46|10735.46|10723.01|10723.01|10737.16|10737.16|10717.26|10717.26|0
1589182800000|2020-05-11 07:40:00|10724.76|10724.76|10701.51|10701.51|10725.41|10725.41|10699|10699|0
1589183100000|2020-05-11 07:45:00|10700.49|10700.49|10707.66|10707.66|10709.02|10709.02|10687.09|10687.09|0
1589183400000|2020-05-11 07:50:00|10704.27|10704.27|10705.32|10705.32|10720.4|10720.4|10701.31|10701.31|0
1589183700000|2020-05-11 07:55:00|10709.39|10709.39|10676.48|10676.48|10720.46|10720.46|10676.48|10676.48|0
1589184000000|2020-05-11 08:00:00|10675.12|10675.12|10668.94|10668.94|10676.53|10676.53|10668.94|10668.94|0
1589184300000|2020-05-11 08:05:00|10672.66|10672.66|10653.68|10653.68|10672.66|10672.66|10648.7|10648.7|0
1589184600000|2020-05-11 08:10:00|10654.69|10654.69|10643.03|10643.03|10654.69|10654.69|10637.07|10637.07|0
1589184900000|2020-05-11 08:15:00|10634.39|10634.39|10647.3|10647.3|10647.46|10647.46|10633.34|10633.34|0
1589185200000|2020-05-11 08:20:00|10648.31|10648.31|10654.31|10654.31|10666.91|10666.91|10648.31|10648.31|0
1589185500000|2020-05-11 08:25:00|10651.94|10651.94|10645.14|10645.14|10653.74|10653.74|10635.57|10635.57|0
1589185800000|2020-05-11 08:30:00|10645.48|10645.48|10638.78|10638.78|10657.22|10657.22|10638.78|10638.78|0
1589186100000|2020-05-11 08:35:00|10637.77|10637.77|10617.44|10617.44|10648.33|10648.33|10617.11|10617.11|0
1589186400000|2020-05-11 08:40:00|10621.51|10621.51|10608.13|10608.13|10623.2|10623.2|10598.3|10598.3|0
1589186700000|2020-05-11 08:45:00|10607.45|10607.45|10593.63|10593.63|10607.45|10607.45|10572.54|10572.54|0
1589187000000|2020-05-11 08:50:00|10595.47|10595.47|10601.05|10601.05|10601.05|10601.05|10583.04|10583.04|0
1589187300000|2020-05-11 08:55:00|10602.09|10602.09|10601.3|10601.3|10612.48|10612.48|10601.3|10601.3|0
1589187600000|2020-05-11 09:00:00|10602.43|10602.43|10559.6|10559.6|10602.43|10602.43|10555.76|10555.76|0
1589187900000|2020-05-11 09:05:00|10558.83|10558.83|10543.01|10543.01|10563.37|10563.37|10543.01|10543.01|0
1589188200000|2020-05-11 09:10:00|10542.05|10542.05|10554.23|10554.23|10556.88|10556.88|10539.6|10539.6|0
1589188500000|2020-05-11 09:15:00|10555.1|10555.1|10585.19|10585.19|10592.84|10592.84|10555.1|10555.1|0
1589188800000|2020-05-11 09:20:00|10584.18|10584.18|10598.29|10598.29|10599.31|10599.31|10582.2|10582.2|0
1589189100000|2020-05-11 09:25:00|10595.92|10595.92|10569.91|10569.91|10595.92|10595.92|10559.68|10559.68|0
1589189400000|2020-05-11 09:30:00|10569.23|10569.23|10575.81|10575.81|10581.81|10581.81|10563.66|10563.66|0
1589189700000|2020-05-11 09:35:00|10575.48|10575.48|10571.47|10571.47|10577.58|10577.58|10566.53|10566.53|0
1589190000000|2020-05-11 09:40:00|10570.6|10570.6|10572.74|10572.74|10572.74|10572.74|10562.73|10562.73|0
1589190300000|2020-05-11 09:45:00|10572.06|10572.06|10586.17|10586.17|10586.17|10586.17|10569.87|10569.87|0
1589190600000|2020-05-11 09:50:00|10587.05|10587.05|10598.27|10598.27|10598.27|10598.27|10583.21|10583.21|0
1589190900000|2020-05-11 09:55:00|10599.15|10599.15|10589.35|10589.35|10604.14|10604.14|10589.35|10589.35|0
1589191200000|2020-05-11 10:00:00|10588|10588|10585.43|10585.43|10590.03|10590.03|10585.43|10585.43|0
1589191500000|2020-05-11 10:05:00|10587.46|10587.46|10584.6|10584.6|10602.17|10602.17|10583.44|10583.44|0
1589191800000|2020-05-11 10:10:00|10579.79|10579.79|10580.35|10580.35|10584.61|10584.61|10574.66|10574.66|0
1589192100000|2020-05-11 10:15:00|10575.55|10575.55|10550.04|10550.04|10575.55|10575.55|10550.04|10550.04|0
1589192400000|2020-05-11 10:20:00|10554.84|10554.84|10551.16|10551.16|10559.75|10559.75|10548.95|10548.95|0
1589192700000|2020-05-11 10:25:00|10550.2|10550.2|10546.59|10546.59|10554.12|10554.12|10544.72|10544.72|0
1589193000000|2020-05-11 10:30:00|10545.63|10545.63|10556.75|10556.75|10556.75|10556.75|10539.76|10539.76|0
1589193300000|2020-05-11 10:35:00|10555.73|10555.73|10601.07|10601.07|10601.07|10601.07|10555.73|10555.73|0
1589193600000|2020-05-11 10:40:00|10603.95|10603.95|10622.06|10622.06|10623.61|10623.61|10599.72|10599.72|0
1589193900000|2020-05-11 10:45:00|10622.39|10622.39|10640.43|10640.43|10651.34|10651.34|10622.39|10622.39|0
1589194200000|2020-05-11 10:50:00|10643.53|10643.53|10628.4|10628.4|10644.72|10644.72|10628.4|10628.4|0
1589194500000|2020-05-11 10:55:00|10627.26|10627.26|10641.29|10641.29|10646.19|10646.19|10623.42|10623.42|0
1589194800000|2020-05-11 11:00:00|10637.61|10637.61|10636.73|10636.73|10642.51|10642.51|10621.24|10621.24|0
1589195100000|2020-05-11 11:05:00|10639.78|10639.78|10647.57|10647.57|10663.77|10663.77|10639.78|10639.78|0
1589195400000|2020-05-11 11:10:00|10638.93|10638.93|10642.39|10642.39|10661.14|10661.14|10638.93|10638.93|0
1589195700000|2020-05-11 11:15:00|10643.4|10643.4|10638.77|10638.77|10643.4|10643.4|10637.25|10637.25|0
1589196000000|2020-05-11 11:20:00|10637.08|10637.08|10639.07|10639.07|10643.25|10643.25|10632.86|10632.86|0
1589196300000|2020-05-11 11:25:00|10639.75|10639.75|10627.63|10627.63|10647.26|10647.26|10627.63|10627.63|0
1589196600000|2020-05-11 11:30:00|10622.78|10622.78|10619.21|10619.21|10632.25|10632.25|10615.28|10615.28|0
1589196900000|2020-05-11 11:35:00|10609.61|10609.61|10605.84|10605.84|10614.13|10614.13|10605.84|10605.84|0
1589197200000|2020-05-11 11:40:00|10603.39|10603.39|10600.81|10600.81|10612.06|10612.06|10593.29|10593.29|0
1589197500000|2020-05-11 11:45:00|10599.45|10599.45|10588.29|10588.29|10601.67|10601.67|10588.29|10588.29|0
1589197800000|2020-05-11 11:50:00|10586.37|10586.37|10600.89|10600.89|10600.89|10600.89|10586.28|10586.28|0
1589198100000|2020-05-11 11:55:00|10600.02|10600.02|10584.57|10584.57|10600.8|10600.8|10584.08|10584.08|0
1589198400000|2020-05-11 12:00:00|10583.89|10583.89|10582.13|10582.13|10590.89|10590.89|10575.34|10575.34|0
1589198700000|2020-05-11 12:05:00|10583.88|10583.88|10600.56|10600.56|10601.13|10601.13|10583.88|10583.88|0
1589199000000|2020-05-11 12:10:00|10599.69|10599.69|10604|10604|10604.83|10604.83|10598.25|10598.25|0
1589199300000|2020-05-11 12:15:00|10605.7|10605.7|10624.57|10624.57|10633.61|10633.61|10605.7|10605.7|0
1589199600000|2020-05-11 12:20:00|10624.91|10624.91|10626.51|10626.51|10630.22|10630.22|10622.95|10622.95|0
1589199900000|2020-05-11 12:25:00|10623.63|10623.63|10604.4|10604.4|10623.7|10623.7|10604.4|10604.4|0
1589200200000|2020-05-11 12:30:00|10602.48|10602.48|10600.72|10600.72|10606.83|10606.83|10596.88|10596.88|0
1589200500000|2020-05-11 12:35:00|10602.64|10602.64|10597.1|10597.1|10603.65|10603.65|10591.06|10591.06|0
1589200800000|2020-05-11 12:40:00|10594.22|10594.22|10600.62|10600.62|10605.76|10605.76|10585.7|10585.7|0
1589201100000|2020-05-11 12:45:00|10599.6|10599.6|10604.51|10604.51|10604.51|10604.51|10595.75|10595.75|0
1589201400000|2020-05-11 12:50:00|10606.88|10606.88|10607.04|10607.04|10618.9|10618.9|10598.58|10598.58|0
1589201700000|2020-05-11 12:55:00|10610.88|10610.88|10611.74|10611.74|10620.44|10620.44|10609.47|10609.47|0
1589202000000|2020-05-11 13:00:00|10612.7|10612.7|10633.73|10633.73|10636.87|10636.87|10612.7|10612.7|0
1589202300000|2020-05-11 13:05:00|10632.6|10632.6|10627.93|10627.93|10634.33|10634.33|10624.28|10624.28|0
1589202600000|2020-05-11 13:10:00|10627.32|10627.32|10608.88|10608.88|10628.55|10628.55|10601.46|10601.46|0
1589202900000|2020-05-11 13:15:00|10607.87|10607.87|10602.15|10602.15|10613.05|10613.05|10600.12|10600.12|0
1589203200000|2020-05-11 13:20:00|10604.07|10604.07|10599.65|10599.65|10608.96|10608.96|10598.29|10598.29|0
1589203500000|2020-05-11 13:25:00|10598.69|10598.69|10578.62|10578.62|10598.69|10598.69|10578.62|10578.62|0
1589203800000|2020-05-11 13:30:00|10578.28|10578.28|10583.53|10583.53|10596.83|10596.83|10563.96|10563.96|0
1589204100000|2020-05-11 13:35:00|10586.41|10586.41|10563.91|10563.91|10586.41|10586.41|10563.91|10563.91|0
1589204400000|2020-05-11 13:40:00|10565.66|10565.66|10572.63|10572.63|10582.4|10582.4|10563.74|10563.74|0
1589204700000|2020-05-11 13:45:00|10573.24|10573.24|10586.19|10586.19|10591.84|10591.84|10573.24|10573.24|0
1589205000000|2020-05-11 13:50:00|10585.18|10585.18|10581.11|10581.11|10593.3|10593.3|10577.38|10577.38|0
1589205300000|2020-05-11 13:55:00|10580.09|10580.09|10559.59|10559.59|10580.43|10580.43|10559.59|10559.59|0
1589205600000|2020-05-11 14:00:00|10561.51|10561.51|10581.7|10581.7|10585.64|10585.64|10557.67|10557.67|0
1589205900000|2020-05-11 14:05:00|10579.78|10579.78|10587.88|10587.88|10588.8|10588.8|10573.06|10573.06|0
1589206200000|2020-05-11 14:10:00|10586.74|10586.74|10579.24|10579.24|10589.11|10589.11|10574.89|10574.89|0
1589206500000|2020-05-11 14:15:00|10578.02|10578.02|10561.52|10561.52|10578.52|10578.52|10558.24|10558.24|0
1589206800000|2020-05-11 14:20:00|10562.19|10562.19|10588.85|10588.85|10588.85|10588.85|10562.19|10562.19|0
1589207100000|2020-05-11 14:25:00|10589.81|10589.81|10601.03|10601.03|10601.03|10601.03|10588.85|10588.85|0
1589207400000|2020-05-11 14:30:00|10600.07|10600.07|10622.59|10622.59|10623.46|10623.46|10597.97|10597.97|0
1589207700000|2020-05-11 14:35:00|10623.72|10623.72|10609.96|10609.96|10627.84|10627.84|10609.05|10609.05|0
1589208000000|2020-05-11 14:40:00|10609|10609|10620.19|10620.19|10624.28|10624.28|10608.57|10608.57|0
1589208300000|2020-05-11 14:45:00|10617.31|10617.31|10621.39|10621.39|10623.42|10623.42|10612.06|10612.06|0
1589208600000|2020-05-11 14:50:00|10620.25|10620.25|10593.12|10593.12|10621.39|10621.39|10593.12|10593.12|0
1589208900000|2020-05-11 14:55:00|10592.16|10592.16|10577.89|10577.89|10595.08|10595.08|10575.01|10575.01|0
1589209200000|2020-05-11 15:00:00|10579.12|10579.12|10581.88|10581.88|10586.96|10586.96|10578.16|10578.16|0
1589209500000|2020-05-11 15:05:00|10583.04|10583.04|10616.1|10616.1|10616.1|10616.1|10570.31|10570.31|0
1589209800000|2020-05-11 15:10:00|10613.22|10613.22|10606.96|10606.96|10620.4|10620.4|10602.66|10602.66|0
1589210100000|2020-05-11 15:15:00|10606.29|10606.29|10604.03|10604.03|10608.15|10608.15|10598.65|10598.65|0
1589210400000|2020-05-11 15:20:00|10602.89|10602.89|10613.91|10613.91|10621.56|10621.56|10595.85|10595.85|0
1589210700000|2020-05-11 15:25:00|10611.99|10611.99|10624.56|10624.56|10633.18|10633.18|10599.21|10599.21|0
1589267700000|2020-05-12 07:15:00|10658.21|10658.21|10718.26|10718.26|10718.26|10718.26|10658.21|10658.21|0
1589268000000|2020-05-12 07:20:00|10721.98|10721.98|10718.53|10718.53|10721.98|10721.98|10699.26|10699.26|0
1589268300000|2020-05-12 07:25:00|10719.88|10719.88|10707.88|10707.88|10733.9|10733.9|10705.11|10705.11|0
1589268600000|2020-05-12 07:30:00|10702.2|10702.2|10670.86|10670.86|10702.2|10702.2|10669.73|10669.73|0
1589268900000|2020-05-12 07:35:00|10676.28|10676.28|10646.72|10646.72|10676.28|10676.28|10640.06|10640.06|0
1589269200000|2020-05-12 07:40:00|10649.09|10649.09|10636.4|10636.4|10656.26|10656.26|10634.37|10634.37|0
1589269500000|2020-05-12 07:45:00|10637.08|10637.08|10658.05|10658.05|10668.35|10668.35|10637.08|10637.08|0
1589269800000|2020-05-12 07:50:00|10659.06|10659.06|10648.83|10648.83|10659.06|10659.06|10645.12|10645.12|0
1589270100000|2020-05-12 07:55:00|10644.99|10644.99|10642.19|10642.19|10651.39|10651.39|10639.31|10639.31|0
1589270400000|2020-05-12 08:00:00|10639.48|10639.48|10626.54|10626.54|10641.17|10641.17|10622.76|10622.76|0
1589270700000|2020-05-12 08:05:00|10625.58|10625.58|10640.53|10640.53|10640.53|10640.53|10625.58|10625.58|0
1589271000000|2020-05-12 08:10:00|10643.92|10643.92|10654.13|10654.13|10656.59|10656.59|10643.24|10643.24|0
1589271300000|2020-05-12 08:15:00|10652.21|10652.21|10674.63|10674.63|10674.63|10674.63|10650.24|10650.24|0
1589271600000|2020-05-12 08:20:00|10673.67|10673.67|10676.63|10676.63|10677.59|10677.59|10657.76|10657.76|0
1589271900000|2020-05-12 08:25:00|10675.28|10675.28|10664.98|10664.98|10675.28|10675.28|10658.24|10658.24|0
1589272200000|2020-05-12 08:30:00|10661.14|10661.14|10685.88|10685.88|10690.41|10690.41|10658.65|10658.65|0
1589272500000|2020-05-12 08:35:00|10690.68|10690.68|10676.85|10676.85|10693.67|10693.67|10674.93|10674.93|0
1589272800000|2020-05-12 08:40:00|10677.18|10677.18|10657.47|10657.47|10680.49|10680.49|10653.63|10653.63|0
1589273100000|2020-05-12 08:45:00|10656.33|10656.33|10660.63|10660.63|10664.51|10664.51|10653.13|10653.13|0
1589273400000|2020-05-12 08:50:00|10658.88|10658.88|10630.14|10630.14|10659.48|10659.48|10630.14|10630.14|0
1589273700000|2020-05-12 08:55:00|10629.26|10629.26|10617.33|10617.33|10629.26|10629.26|10615.53|10615.53|0
1589274000000|2020-05-12 09:00:00|10616.99|10616.99|10600.35|10600.35|10617.49|10617.49|10594.01|10594.01|0
1589274300000|2020-05-12 09:05:00|10599|10599|10607|10607|10610.85|10610.85|10599|10599|0
1589274600000|2020-05-12 09:10:00|10611.8|10611.8|10633.67|10633.67|10635.73|10635.73|10610.84|10610.84|0
1589274900000|2020-05-12 09:15:00|10638.48|10638.48|10635.23|10635.23|10638.48|10638.48|10629.37|10629.37|0
1589275200000|2020-05-12 09:20:00|10632.86|10632.86|10629.87|10629.87|10632.86|10632.86|10628.4|10628.4|0
1589275500000|2020-05-12 09:25:00|10632.24|10632.24|10659.27|10659.27|10661.98|10661.98|10632.24|10632.24|0
1589275800000|2020-05-12 09:30:00|10661.19|10661.19|10656.82|10656.82|10661.19|10661.19|10645.3|10645.3|0
1589276100000|2020-05-12 09:35:00|10653.32|10653.32|10646.67|10646.67|10657.04|10657.04|10643.6|10643.6|0
1589276400000|2020-05-12 09:40:00|10645.8|10645.8|10623.15|10623.15|10645.81|10645.81|10621.74|10621.74|0
1589276700000|2020-05-12 09:45:00|10621.46|10621.46|10628.46|10628.46|10629.6|10629.6|10620.88|10620.88|0
1589277000000|2020-05-12 09:50:00|10629.42|10629.42|10646.48|10646.48|10646.48|10646.48|10628.2|10628.2|0
1589277300000|2020-05-12 09:55:00|10645.12|10645.12|10649.79|10649.79|10654.75|10654.75|10639.48|10639.48|0
1589277600000|2020-05-12 10:00:00|10650.4|10650.4|10623.01|10623.01|10652.32|10652.32|10622.67|10622.67|0
1589277900000|2020-05-12 10:05:00|10625.38|10625.38|10631.5|10631.5|10631.89|10631.89|10625.22|10625.22|0
1589278200000|2020-05-12 10:10:00|10632.52|10632.52|10641.34|10641.34|10644.79|10644.79|10632.52|10632.52|0
1589278500000|2020-05-12 10:15:00|10640.38|10640.38|10644.36|10644.36|10648.21|10648.21|10636.62|10636.62|0
1589278800000|2020-05-12 10:20:00|10643.4|10643.4|10654.09|10654.09|10654.09|10654.09|10641.48|10641.48|0
1589279100000|2020-05-12 10:25:00|10654.77|10654.77|10647.5|10647.5|10657.03|10657.03|10646.02|10646.02|0
1589279400000|2020-05-12 10:30:00|10648.11|10648.11|10641.24|10641.24|10649.95|10649.95|10631.83|10631.83|0
1589279700000|2020-05-12 10:35:00|10647|10647|10646.27|10646.27|10653.1|10653.1|10645.75|10645.75|0
1589280000000|2020-05-12 10:40:00|10647.63|10647.63|10647.76|10647.76|10654.91|10654.91|10641.33|10641.33|0
1589280300000|2020-05-12 10:45:00|10647.38|10647.38|10633.56|10633.56|10647.52|10647.52|10623.56|10623.56|0
1589280600000|2020-05-12 10:50:00|10634.69|10634.69|10634.48|10634.48|10640.3|10640.3|10631.38|10631.38|0
1589280900000|2020-05-12 10:55:00|10633.52|10633.52|10642.91|10642.91|10642.91|10642.91|10633.52|10633.52|0
1589281200000|2020-05-12 11:00:00|10645.18|10645.18|10636.07|10636.07|10652.77|10652.77|10632.78|10632.78|0
1589281500000|2020-05-12 11:05:00|10634.52|10634.52|10619.88|10619.88|10635.69|10635.69|10619.88|10619.88|0
1589281800000|2020-05-12 11:10:00|10617.61|10617.61|10618.7|10618.7|10618.7|10618.7|10606.88|10606.88|0
1589282100000|2020-05-12 11:15:00|10616.78|10616.78|10623.45|10623.45|10625.87|10625.87|10615.91|10615.91|0
1589282400000|2020-05-12 11:20:00|10624.41|10624.41|10627.41|10627.41|10630.6|10630.6|10621|10621|0
1589282700000|2020-05-12 11:25:00|10624.53|10624.53|10628.77|10628.77|10628.77|10628.77|10623.34|10623.34|0
1589283000000|2020-05-12 11:30:00|10628.43|10628.43|10630.68|10630.68|10630.68|10630.68|10617.59|10617.59|0
1589283300000|2020-05-12 11:35:00|10632.38|10632.38|10629.7|10629.7|10640.22|10640.22|10629.7|10629.7|0
1589283600000|2020-05-12 11:40:00|10630.72|10630.72|10637.94|10637.94|10641.78|10641.78|10630.72|10630.72|0
1589283900000|2020-05-12 11:45:00|10638.28|10638.28|10646.26|10646.26|10646.26|10646.26|10638.28|10638.28|0
1589284200000|2020-05-12 11:50:00|10647.4|10647.4|10652.46|10652.46|10653.99|10653.99|10647.4|10647.4|0
1589284500000|2020-05-12 11:55:00|10653.82|10653.82|10646.72|10646.72|10654.81|10654.81|10646.72|10646.72|0
1589284800000|2020-05-12 12:00:00|10647.06|10647.06|10629.91|10629.91|10651.13|10651.13|10629.91|10629.91|0
1589285100000|2020-05-12 12:05:00|10630.3|10630.3|10626.56|10626.56|10632.22|10632.22|10626.56|10626.56|0
1589285400000|2020-05-12 12:10:00|10625.6|10625.6|10637.92|10637.92|10640.46|10640.46|10625.04|10625.04|0
1589285700000|2020-05-12 12:15:00|10639.98|10639.98|10628.05|10628.05|10641.12|10641.12|10623.25|10623.25|0
1589286000000|2020-05-12 12:20:00|10629.4|10629.4|10631.39|10631.39|10634.27|10634.27|10629.24|10629.24|0
1589286300000|2020-05-12 12:25:00|10628.51|10628.51|10642.31|10642.31|10642.98|10642.98|10628.51|10628.51|0
1589286600000|2020-05-12 12:30:00|10641.97|10641.97|10645.13|10645.13|10645.13|10645.13|10640.39|10640.39|0
1589286900000|2020-05-12 12:35:00|10640.33|10640.33|10644.51|10644.51|10644.51|10644.51|10637.6|10637.6|0
1589287200000|2020-05-12 12:40:00|10645.52|10645.52|10667.74|10667.74|10667.74|10667.74|10641.72|10641.72|0
1589287500000|2020-05-12 12:45:00|10668.88|10668.88|10661.63|10661.63|10675.89|10675.89|10660.9|10660.9|0
1589287800000|2020-05-12 12:50:00|10666.43|10666.43|10673.02|10673.02|10673.02|10673.02|10661.89|10661.89|0
1589288100000|2020-05-12 12:55:00|10672.41|10672.41|10672.33|10672.33|10676.51|10676.51|10667.43|10667.43|0
1589288400000|2020-05-12 13:00:00|10671.46|10671.46|10681.83|10681.83|10687.86|10687.86|10671.46|10671.46|0
1589288700000|2020-05-12 13:05:00|10680.81|10680.81|10674.22|10674.22|10686.08|10686.08|10668.45|10668.45|0
1589289000000|2020-05-12 13:10:00|10675.97|10675.97|10684.87|10684.87|10688.71|10688.71|10675.97|10675.97|0
1589289300000|2020-05-12 13:15:00|10684|10684|10682.02|10682.02|10686.92|10686.92|10681.85|10681.85|0
1589289600000|2020-05-12 13:20:00|10682.9|10682.9|10682.44|10682.44|10684.73|10684.73|10669.71|10669.71|0
1589289900000|2020-05-12 13:25:00|10683.57|10683.57|10691.48|10691.48|10703.92|10703.92|10683.57|10683.57|0
1589290200000|2020-05-12 13:30:00|10690.6|10690.6|10672.42|10672.42|10691.96|10691.96|10672.42|10672.42|0
1589290500000|2020-05-12 13:35:00|10673.1|10673.1|10662.56|10662.56|10680.16|10680.16|10653.64|10653.64|0
1589290800000|2020-05-12 13:40:00|10658.72|10658.72|10641.89|10641.89|10658.92|10658.92|10640.32|10640.32|0
1589291100000|2020-05-12 13:45:00|10641.27|10641.27|10641|10641|10646.6|10646.6|10638.74|10638.74|0
1589291400000|2020-05-12 13:50:00|10642.01|10642.01|10621.79|10621.79|10642.01|10642.01|10616.18|10616.18|0
1589291700000|2020-05-12 13:55:00|10621.4|10621.4|10632.83|10632.83|10632.83|10632.83|10617.96|10617.96|0
1589292000000|2020-05-12 14:00:00|10633.71|10633.71|10642.18|10642.18|10647.8|10647.8|10633.62|10633.62|0
1589292300000|2020-05-12 14:05:00|10641.5|10641.5|10631.57|10631.57|10641.5|10641.5|10629.68|10629.68|0
1589292600000|2020-05-12 14:10:00|10631.9|10631.9|10640.13|10640.13|10643.01|10643.01|10626.95|10626.95|0
1589292900000|2020-05-12 14:15:00|10640.47|10640.47|10657.36|10657.36|10657.36|10657.36|10640.47|10640.47|0
1589293200000|2020-05-12 14:20:00|10656.4|10656.4|10642.84|10642.84|10656.4|10656.4|10636.43|10636.43|0
1589293500000|2020-05-12 14:25:00|10643.85|10643.85|10623.38|10623.38|10643.85|10643.85|10611.23|10611.23|0
1589293800000|2020-05-12 14:30:00|10624.06|10624.06|10619.73|10619.73|10634.03|10634.03|10617.9|10617.9|0
1589294100000|2020-05-12 14:35:00|10619.06|10619.06|10610.25|10610.25|10627.01|10627.01|10609.97|10609.97|0
1589294400000|2020-05-12 14:40:00|10616.01|10616.01|10627.49|10627.49|10634.69|10634.69|10616.01|10616.01|0
1589294700000|2020-05-12 14:45:00|10623.65|10623.65|10615.51|10615.51|10631.77|10631.77|10613.15|10613.15|0
1589295000000|2020-05-12 14:50:00|10614.63|10614.63|10637.25|10637.25|10639.9|10639.9|10614.63|10614.63|0
1589295300000|2020-05-12 14:55:00|10636.37|10636.37|10632.06|10632.06|10638.53|10638.53|10628.12|10628.12|0
1589295600000|2020-05-12 15:00:00|10633.08|10633.08|10617.14|10617.14|10633.76|10633.76|10607.42|10607.42|0
1589295900000|2020-05-12 15:05:00|10618.28|10618.28|10624.13|10624.13|10624.22|10624.22|10603.05|10603.05|0
1589296200000|2020-05-12 15:10:00|10622.78|10622.78|10607.16|10607.16|10622.78|10622.78|10607.16|10607.16|0
1589296500000|2020-05-12 15:15:00|10605.24|10605.24|10602.98|10602.98|10617.07|10617.07|10600.01|10600.01|0
1589296800000|2020-05-12 15:20:00|10602.37|10602.37|10593.76|10593.76|10609.52|10609.52|10592.62|10592.62|0
1589297100000|2020-05-12 15:25:00|10591.84|10591.84|10603.8|10603.8|10603.8|10603.8|10585.67|10585.67|0
1589354100000|2020-05-13 07:15:00|10509.91|10509.91|10490.49|10490.49|10519.17|10519.17|10485.46|10485.46|0
1589354400000|2020-05-13 07:20:00|10497.21|10497.21|10511.96|10511.96|10511.96|10511.96|10468.39|10468.39|0
1589354700000|2020-05-13 07:25:00|10512.3|10512.3|10444.61|10444.61|10512.6|10512.6|10444.61|10444.61|0
1589355000000|2020-05-13 07:30:00|10441.23|10441.23|10422.32|10422.32|10454.7|10454.7|10414.62|10414.62|0
1589355300000|2020-05-13 07:35:00|10421.36|10421.36|10453.54|10453.54|10453.54|10453.54|10412.89|10412.89|0
1589355600000|2020-05-13 07:40:00|10455.23|10455.23|10503.83|10503.83|10505.12|10505.12|10452.76|10452.76|0
1589355900000|2020-05-13 07:45:00|10506.54|10506.54|10508.46|10508.46|10508.99|10508.99|10490.66|10490.66|0
1589356200000|2020-05-13 07:50:00|10505.75|10505.75|10517.7|10517.7|10519.39|10519.39|10504.43|10504.43|0
1589356500000|2020-05-13 07:55:00|10517.09|10517.09|10502.9|10502.9|10523.81|10523.81|10499.23|10499.23|0
1589356800000|2020-05-13 08:00:00|10504.25|10504.25|10480.89|10480.89|10504.25|10504.25|10479.84|10479.84|0
1589357100000|2020-05-13 08:05:00|10481.77|10481.77|10511.97|10511.97|10513|10513|10481.77|10481.77|0
1589357400000|2020-05-13 08:10:00|10516.95|10516.95|10527.74|10527.74|10532.03|10532.03|10513.2|10513.2|0
1589357700000|2020-05-13 08:15:00|10526.73|10526.73|10493.58|10493.58|10527.06|10527.06|10479.8|10479.8|0
1589358000000|2020-05-13 08:20:00|10491.82|10491.82|10511|10511|10513.03|10513.03|10491.82|10491.82|0
1589358300000|2020-05-13 08:25:00|10513.03|10513.03|10545.74|10545.74|10545.74|10545.74|10503.75|10503.75|0
1589358600000|2020-05-13 08:30:00|10546.35|10546.35|10560.1|10560.1|10560.1|10560.1|10546.35|10546.35|0
1589358900000|2020-05-13 08:35:00|10558.07|10558.07|10552.78|10552.78|10567.03|10567.03|10545.73|10545.73|0
1589359200000|2020-05-13 08:40:00|10559.5|10559.5|10553.12|10553.12|10562.21|10562.21|10542.55|10542.55|0
1589359500000|2020-05-13 08:45:00|10555.83|10555.83|10571.41|10571.41|10582.99|10582.99|10554.82|10554.82|0
1589359800000|2020-05-13 08:50:00|10572.29|10572.29|10572.4|10572.4|10594.63|10594.63|10570.37|10570.37|0
1589360100000|2020-05-13 08:55:00|10573.56|10573.56|10564.43|10564.43|10579.65|10579.65|10555.82|10555.82|0
1589360400000|2020-05-13 09:00:00|10565.44|10565.44|10576.16|10576.16|10578.86|10578.86|10563.41|10563.41|0
1589360700000|2020-05-13 09:05:00|10568.48|10568.48|10574.15|10574.15|10577.87|10577.87|10568.48|10568.48|0
1589361000000|2020-05-13 09:10:00|10577.03|10577.03|10576.7|10576.7|10587.48|10587.48|10562.36|10562.36|0
1589361300000|2020-05-13 09:15:00|10574.78|10574.78|10581.98|10581.98|10591.11|10591.11|10574.01|10574.01|0
1589361600000|2020-05-13 09:20:00|10583.11|10583.11|10588.82|10588.82|10598.96|10598.96|10583.11|10583.11|0
1589361900000|2020-05-13 09:25:00|10587.86|10587.86|10574.7|10574.7|10587.86|10587.86|10573.67|10573.67|0
1589362200000|2020-05-13 09:30:00|10573.82|10573.82|10581.42|10581.42|10585.78|10585.78|10570.98|10570.98|0
1589362500000|2020-05-13 09:35:00|10582.78|10582.78|10565.12|10565.12|10586.47|10586.47|10564.16|10564.16|0
1589362800000|2020-05-13 09:40:00|10568|10568|10554.01|10554.01|10571.76|10571.76|10553.62|10553.62|0
1589363100000|2020-05-13 09:45:00|10552.26|10552.26|10544.34|10544.34|10554.18|10554.18|10543.44|10543.44|0
1589363400000|2020-05-13 09:50:00|10545.35|10545.35|10560.48|10560.48|10560.48|10560.48|10537.73|10537.73|0
1589363700000|2020-05-13 09:55:00|10556.64|10556.64|10530.08|10530.08|10557.77|10557.77|10528.73|10528.73|0
1589364000000|2020-05-13 10:00:00|10526.24|10526.24|10546.15|10546.15|10546.15|10546.15|10522.11|10522.11|0
1589364300000|2020-05-13 10:05:00|10545.82|10545.82|10545.17|10545.17|10546.83|10546.83|10540.23|10540.23|0
1589364600000|2020-05-13 10:10:00|10544.83|10544.83|10538.28|10538.28|10551.61|10551.61|10538|10538|0
1589364900000|2020-05-13 10:15:00|10536.22|10536.22|10527.58|10527.58|10539.1|10539.1|10527.58|10527.58|0
1589365200000|2020-05-13 10:20:00|10524.48|10524.48|10531.33|10531.33|10537.19|10537.19|10524.48|10524.48|0
1589365500000|2020-05-13 10:25:00|10529.57|10529.57|10528.61|10528.61|10532.17|10532.17|10526.92|10526.92|0
1589365800000|2020-05-13 10:30:00|10528.27|10528.27|10536.11|10536.11|10536.11|10536.11|10526.86|10526.86|0
1589366100000|2020-05-13 10:35:00|10542.83|10542.83|10546.66|10546.66|10555.2|10555.2|10542.83|10542.83|0
1589366400000|2020-05-13 10:40:00|10546.32|10546.32|10540.97|10540.97|10546.35|10546.35|10533.12|10533.12|0
1589366700000|2020-05-13 10:45:00|10539.61|10539.61|10539.1|10539.1|10540.47|10540.47|10528.2|10528.2|0
1589367000000|2020-05-13 10:50:00|10538.09|10538.09|10537.7|10537.7|10545.2|10545.2|10535.72|10535.72|0
1589367300000|2020-05-13 10:55:00|10536.74|10536.74|10550.46|10550.46|10551.13|10551.13|10534.53|10534.53|0
1589367600000|2020-05-13 11:00:00|10554.52|10554.52|10544.91|10544.91|10567.35|10567.35|10539.04|10539.04|0
1589367900000|2020-05-13 11:05:00|10542.88|10542.88|10546.42|10546.42|10551.52|10551.52|10542.31|10542.31|0
1589368200000|2020-05-13 11:10:00|10544.58|10544.58|10547.08|10547.08|10556.17|10556.17|10543.97|10543.97|0
1589368500000|2020-05-13 11:15:00|10546.12|10546.12|10549.63|10549.63|10554.03|10554.03|10541.92|10541.92|0
1589368800000|2020-05-13 11:20:00|10548.27|10548.27|10551.34|10551.34|10557.37|10557.37|10545.23|10545.23|0
1589369100000|2020-05-13 11:25:00|10553.26|10553.26|10547.69|10547.69|10555|10555|10547.69|10547.69|0
1589369400000|2020-05-13 11:30:00|10546.34|10546.34|10561.26|10561.26|10561.26|10561.26|10546|10546|0
1589369700000|2020-05-13 11:35:00|10562.22|10562.22|10551.5|10551.5|10564.14|10564.14|10549.94|10549.94|0
1589370000000|2020-05-13 11:40:00|10551.84|10551.84|10562.33|10562.33|10562.33|10562.33|10546.07|10546.07|0
1589370300000|2020-05-13 11:45:00|10564.25|10564.25|10578.32|10578.32|10583.37|10583.37|10564.25|10564.25|0
1589370600000|2020-05-13 11:50:00|10577.36|10577.36|10575.39|10575.39|10581.32|10581.32|10573.36|10573.36|0
1589370900000|2020-05-13 11:55:00|10577.31|10577.31|10580.84|10580.84|10583.8|10583.8|10577.31|10577.31|0
1589371200000|2020-05-13 12:00:00|10584.68|10584.68|10600.55|10600.55|10608.24|10608.24|10584.68|10584.68|0
1589371500000|2020-05-13 12:05:00|10602.47|10602.47|10624.27|10624.27|10624.95|10624.95|10594.83|10594.83|0
1589371800000|2020-05-13 12:10:00|10622.58|10622.58|10629.28|10629.28|10636.96|10636.96|10622.24|10622.24|0
1589372100000|2020-05-13 12:15:00|10628.32|10628.32|10629.03|10629.03|10629.03|10629.03|10618.78|10618.78|0
1589372400000|2020-05-13 12:20:00|10632.87|10632.87|10627.49|10627.49|10635.53|10635.53|10621.5|10621.5|0
1589372700000|2020-05-13 12:25:00|10629.18|10629.18|10605.05|10605.05|10632.57|10632.57|10604.03|10604.03|0
1589373000000|2020-05-13 12:30:00|10601.21|10601.21|10619.95|10619.95|10621.12|10621.12|10601.21|10601.21|0
1589373300000|2020-05-13 12:35:00|10619.34|10619.34|10595.13|10595.13|10619.34|10619.34|10595.13|10595.13|0
1589373600000|2020-05-13 12:40:00|10600.89|10600.89|10595.11|10595.11|10605.7|10605.7|10594.15|10594.15|0
1589373900000|2020-05-13 12:45:00|10596.46|10596.46|10577.39|10577.39|10603.23|10603.23|10577.39|10577.39|0
1589374200000|2020-05-13 12:50:00|10575.12|10575.12|10577.48|10577.48|10581.23|10581.23|10573.1|10573.1|0
1589374500000|2020-05-13 12:55:00|10576.34|10576.34|10587.65|10587.65|10597.56|10597.56|10569.79|10569.79|0
1589374800000|2020-05-13 13:00:00|10588.61|10588.61|10583.81|10583.81|10594.77|10594.77|10580.12|10580.12|0
1589375100000|2020-05-13 13:05:00|10581.89|10581.89|10589.2|10589.2|10601.08|10601.08|10576.5|10576.5|0
1589375400000|2020-05-13 13:10:00|10598.8|10598.8|10601.54|10601.54|10604.63|10604.63|10591.18|10591.18|0
1589375700000|2020-05-13 13:15:00|10603.61|10603.61|10631.36|10631.36|10633.28|10633.28|10603.61|10603.61|0
1589376000000|2020-05-13 13:20:00|10631.02|10631.02|10621.16|10621.16|10633.39|10633.39|10617.01|10617.01|0
1589376300000|2020-05-13 13:25:00|10620.48|10620.48|10629.05|10629.05|10629.81|10629.81|10620.14|10620.14|0
1589376600000|2020-05-13 13:30:00|10625.21|10625.21|10575.71|10575.71|10625.21|10625.21|10573.34|10573.34|0
1589376900000|2020-05-13 13:35:00|10573.95|10573.95|10561.22|10561.22|10573.95|10573.95|10538.74|10538.74|0
1589377200000|2020-05-13 13:40:00|10562.36|10562.36|10578.86|10578.86|10578.86|10578.86|10545.08|10545.08|0
1589377500000|2020-05-13 13:45:00|10578.52|10578.52|10571.07|10571.07|10588.35|10588.35|10566.33|10566.33|0
1589377800000|2020-05-13 13:50:00|10569.15|10569.15|10564.01|10564.01|10571.23|10571.23|10556.94|10556.94|0
1589378100000|2020-05-13 13:55:00|10558.25|10558.25|10518.94|10518.94|10559.3|10559.3|10518.94|10518.94|0
1589378400000|2020-05-13 14:00:00|10516.23|10516.23|10503.88|10503.88|10536.26|10536.26|10503.88|10503.88|0
1589378700000|2020-05-13 14:05:00|10505.01|10505.01|10517.24|10517.24|10522.65|10522.65|10502.12|10502.12|0
1589379000000|2020-05-13 14:10:00|10520.12|10520.12|10525.97|10525.97|10544.23|10544.23|10514.48|10514.48|0
1589379300000|2020-05-13 14:15:00|10526.64|10526.64|10520.23|10520.23|10529.49|10529.49|10513.21|10513.21|0
1589379600000|2020-05-13 14:20:00|10519.61|10519.61|10519.55|10519.55|10531.02|10531.02|10514.97|10514.97|0
1589379900000|2020-05-13 14:25:00|10520.43|10520.43|10534.3|10534.3|10541.29|10541.29|10518.4|10518.4|0
1589380200000|2020-05-13 14:30:00|10533.34|10533.34|10539.5|10539.5|10548.54|10548.54|10529.65|10529.65|0
1589380500000|2020-05-13 14:35:00|10538.82|10538.82|10530.25|10530.25|10541.08|10541.08|10525.07|10525.07|0
1589380800000|2020-05-13 14:40:00|10531.21|10531.21|10527.66|10527.66|10540.14|10540.14|10524.63|10524.63|0
1589381100000|2020-05-13 14:45:00|10527.17|10527.17|10529.14|10529.14|10538.52|10538.52|10524.65|10524.65|0
1589381400000|2020-05-13 14:50:00|10528|10528|10527.54|10527.54|10548.15|10548.15|10519.17|10519.17|0
1589381700000|2020-05-13 14:55:00|10526.66|10526.66|10514.48|10514.48|10526.66|10526.66|10510.88|10510.88|0
1589382000000|2020-05-13 15:00:00|10514.82|10514.82|10513.61|10513.61|10526.74|10526.74|10511.9|10511.9|0
1589382300000|2020-05-13 15:05:00|10514.75|10514.75|10524.09|10524.09|10541.21|10541.21|10514.75|10514.75|0
1589382600000|2020-05-13 15:10:00|10525.11|10525.11|10534.55|10534.55|10542.6|10542.6|10521.97|10521.97|0
1589382900000|2020-05-13 15:15:00|10535.68|10535.68|10504.62|10504.62|10537.7|10537.7|10498.86|10498.86|0
1589383200000|2020-05-13 15:20:00|10505.01|10505.01|10510.78|10510.78|10512|10512|10486.1|10486.1|0
1589383500000|2020-05-13 15:25:00|10510.44|10510.44|10519.18|10519.18|10522.55|10522.55|10501.75|10501.75|0
1589440500000|2020-05-14 07:15:00|10377.01|10377.01|10420.45|10420.45|10426.89|10426.89|10377.01|10377.01|0
1589440800000|2020-05-14 07:20:00|10421.46|10421.46|10411.88|10411.88|10425.53|10425.53|10393.97|10393.97|0
1589441100000|2020-05-14 07:25:00|10408.83|10408.83|10381.04|10381.04|10413.05|10413.05|10376.64|10376.64|0
1589441400000|2020-05-14 07:30:00|10377.99|10377.99|10367.55|10367.55|10395.18|10395.18|10356.65|10356.65|0
1589441700000|2020-05-14 07:35:00|10368.23|10368.23|10376.19|10376.19|10385.06|10385.06|10367.89|10367.89|0
1589442000000|2020-05-14 07:40:00|10373.82|10373.82|10351.86|10351.86|10378.55|10378.55|10346.27|10346.27|0
1589442300000|2020-05-14 07:45:00|10352.53|10352.53|10349.12|10349.12|10352.53|10352.53|10342.32|10342.32|0
1589442600000|2020-05-14 07:50:00|10345.33|10345.33|10337.17|10337.17|10350.87|10350.87|10328.87|10328.87|0
1589442900000|2020-05-14 07:55:00|10335.95|10335.95|10338.67|10338.67|10344.26|10344.26|10328.9|10328.9|0
1589443200000|2020-05-14 08:00:00|10336.92|10336.92|10334.8|10334.8|10339.6|10339.6|10304.9|10304.9|0
1589443500000|2020-05-14 08:05:00|10331.3|10331.3|10301.75|10301.75|10331.3|10331.3|10295.42|10295.42|0
1589443800000|2020-05-14 08:10:00|10300.79|10300.79|10303.5|10303.5|10310.73|10310.73|10296.95|10296.95|0
1589444100000|2020-05-14 08:15:00|10305.25|10305.25|10286|10286|10307.17|10307.17|10280.73|10280.73|0
1589444400000|2020-05-14 08:20:00|10279.28|10279.28|10253.4|10253.4|10282.16|10282.16|10252.1|10252.1|0
1589444700000|2020-05-14 08:25:00|10254.07|10254.07|10250.5|10250.5|10254.75|10254.75|10242.96|10242.96|0
1589445000000|2020-05-14 08:30:00|10251.18|10251.18|10229.22|10229.22|10255.79|10255.79|10217.62|10217.62|0
1589445300000|2020-05-14 08:35:00|10223.46|10223.46|10207.85|10207.85|10224.33|10224.33|10205.58|10205.58|0
1589445600000|2020-05-14 08:40:00|10209.61|10209.61|10188.81|10188.81|10226.46|10226.46|10187.79|10187.79|0
1589445900000|2020-05-14 08:45:00|10186.53|10186.53|10212.04|10212.04|10215.82|10215.82|10186.53|10186.53|0
1589446200000|2020-05-14 08:50:00|10213.96|10213.96|10247.28|10247.28|10247.28|10247.28|10213.96|10213.96|0
1589446500000|2020-05-14 08:55:00|10248.3|10248.3|10254.9|10254.9|10267|10267|10245.42|10245.42|0
1589446800000|2020-05-14 09:00:00|10254.57|10254.57|10240.73|10240.73|10255.24|10255.24|10240.01|10240.01|0
1589447100000|2020-05-14 09:05:00|10237.32|10237.32|10238.13|10238.13|10244.11|10244.11|10233.5|10233.5|0
1589447400000|2020-05-14 09:10:00|10237.17|10237.17|10223.28|10223.28|10239.43|10239.43|10222.6|10222.6|0
1589447700000|2020-05-14 09:15:00|10222.32|10222.32|10225.25|10225.25|10237.07|10237.07|10219.15|10219.15|0
1589448000000|2020-05-14 09:20:00|10224.29|10224.29|10218.18|10218.18|10226.83|10226.83|10210.84|10210.84|0
1589448300000|2020-05-14 09:25:00|10217.84|10217.84|10217.88|10217.88|10230.46|10230.46|10212.12|10212.12|0
1589448600000|2020-05-14 09:30:00|10215.96|10215.96|10187.73|10187.73|10215.96|10215.96|10185.81|10185.81|0
1589448900000|2020-05-14 09:35:00|10188.87|10188.87|10192.75|10192.75|10192.75|10192.75|10179.21|10179.21|0
1589449200000|2020-05-14 09:40:00|10196.6|10196.6|10195.41|10195.41|10200.6|10200.6|10189.63|10189.63|0
1589449500000|2020-05-14 09:45:00|10192.53|10192.53|10186.04|10186.04|10195.24|10195.24|10183.8|10183.8|0
1589449800000|2020-05-14 09:50:00|10187.39|10187.39|10191.45|10191.45|10197.8|10197.8|10186.43|10186.43|0
1589450100000|2020-05-14 09:55:00|10189.17|10189.17|10204.2|10204.2|10204.2|10204.2|10184.91|10184.91|0
1589450400000|2020-05-14 10:00:00|10202.85|10202.85|10191.11|10191.11|10210.6|10210.6|10187.68|10187.68|0
1589450700000|2020-05-14 10:05:00|10192.07|10192.07|10180.81|10180.81|10201.49|10201.49|10180.04|10180.04|0
1589451000000|2020-05-14 10:10:00|10179.11|10179.11|10146.14|10146.14|10179.11|10179.11|10141.51|10141.51|0
1589451300000|2020-05-14 10:15:00|10147.1|10147.1|10157.42|10157.42|10158.1|10158.1|10143.16|10143.16|0
1589451600000|2020-05-14 10:20:00|10160.3|10160.3|10180.35|10180.35|10180.89|10180.89|10159.96|10159.96|0
1589451900000|2020-05-14 10:25:00|10181.49|10181.49|10185.9|10185.9|10187.53|10187.53|10179.46|10179.46|0
1589452200000|2020-05-14 10:30:00|10187.04|10187.04|10185.37|10185.37|10193.68|10193.68|10182.1|10182.1|0
1589452500000|2020-05-14 10:35:00|10187.29|10187.29|10191.47|10191.47|10191.53|10191.53|10180.46|10180.46|0
1589452800000|2020-05-14 10:40:00|10193.74|10193.74|10155.44|10155.44|10197.3|10197.3|10155.28|10155.28|0
1589453100000|2020-05-14 10:45:00|10155.93|10155.93|10165.18|10165.18|10165.18|10165.18|10152.06|10152.06|0
1589453400000|2020-05-14 10:50:00|10162.81|10162.81|10181.29|10181.29|10187.93|10187.93|10156.49|10156.49|0
1589453700000|2020-05-14 10:55:00|10179.93|10179.93|10187.65|10187.65|10195.09|10195.09|10178.95|10178.95|0
1589454000000|2020-05-14 11:00:00|10188.38|10188.38|10183.43|10183.43|10194.87|10194.87|10171.8|10171.8|0
1589454300000|2020-05-14 11:05:00|10182.56|10182.56|10185.33|10185.33|10186.85|10186.85|10168.5|10168.5|0
1589454600000|2020-05-14 11:10:00|10183.41|10183.41|10173.25|10173.25|10187.25|10187.25|10173.03|10173.03|0
1589454900000|2020-05-14 11:15:00|10170.37|10170.37|10176.9|10176.9|10179.27|10179.27|10168.45|10168.45|0
1589455200000|2020-05-14 11:20:00|10174.98|10174.98|10165|10165|10174.98|10174.98|10157.31|10157.31|0
1589455500000|2020-05-14 11:25:00|10162.29|10162.29|10151.31|10151.31|10162.52|10162.52|10151.31|10151.31|0
1589455800000|2020-05-14 11:30:00|10149.77|10149.77|10134.59|10134.59|10149.77|10149.77|10131.39|10131.39|0
1589456100000|2020-05-14 11:35:00|10133.63|10133.63|10138.01|10138.01|10145.78|10145.78|10132.67|10132.67|0
1589456400000|2020-05-14 11:40:00|10138.69|10138.69|10127.02|10127.02|10142.76|10142.76|10127.02|10127.02|0
1589456700000|2020-05-14 11:45:00|10130.86|10130.86|10121.89|10121.89|10132.68|10132.68|10114.22|10114.22|0
1589457000000|2020-05-14 11:50:00|10120.93|10120.93|10108.51|10108.51|10121.94|10121.94|10105.57|10105.57|0
1589457300000|2020-05-14 11:55:00|10109.53|10109.53|10095.96|10095.96|10109.53|10109.53|10092.89|10092.89|0
1589457600000|2020-05-14 12:00:00|10097.31|10097.31|10084.61|10084.61|10107.05|10107.05|10076.41|10076.41|0
1589457900000|2020-05-14 12:05:00|10084.95|10084.95|10080.27|10080.27|10085.42|10085.42|10079.6|10079.6|0
1589458200000|2020-05-14 12:10:00|10075.73|10075.73|10061.48|10061.48|10077.4|10077.4|10060.46|10060.46|0
1589458500000|2020-05-14 12:15:00|10060.8|10060.8|10048.93|10048.93|10062.16|10062.16|10048.93|10048.93|0
1589458800000|2020-05-14 12:20:00|10047.58|10047.58|10044.48|10044.48|10047.58|10047.58|10035.79|10035.79|0
1589459100000|2020-05-14 12:25:00|10046.17|10046.17|10055.08|10055.08|10066.06|10066.06|10045.49|10045.49|0
1589459400000|2020-05-14 12:30:00|10055.76|10055.76|10028.03|10028.03|10059.88|10059.88|10028.03|10028.03|0
1589459700000|2020-05-14 12:35:00|10028.99|10028.99|10015.42|10015.42|10034.47|10034.47|10015.42|10015.42|0
1589460000000|2020-05-14 12:40:00|10017.17|10017.17|10004.64|10004.64|10020.22|10020.22|10003.73|10003.73|0
1589460300000|2020-05-14 12:45:00|10004.98|10004.98|9991.85|9991.85|10006.11|10006.11|9991.48|9991.48|0
1589460600000|2020-05-14 12:50:00|9995.69|9995.69|9998.77|9998.77|9998.77|9998.77|9978.74|9978.74|0
1589460900000|2020-05-14 12:55:00|9999.11|9999.11|9997.79|9997.79|10015.48|10015.48|9994.58|9994.58|0
1589461200000|2020-05-14 13:00:00|9998.75|9998.75|10006.43|10006.43|10006.43|10006.43|9989.08|9989.08|0
1589461500000|2020-05-14 13:05:00|10008.47|10008.47|10020.85|10020.85|10020.85|10020.85|9999.94|9999.94|0
1589461800000|2020-05-14 13:10:00|10021.81|10021.81|10039.74|10039.74|10043.82|10043.82|10020.09|10020.09|0
1589462100000|2020-05-14 13:15:00|10033.98|10033.98|10010.44|10010.44|10034.32|10034.32|10010.44|10010.44|0
1589462400000|2020-05-14 13:20:00|10011.32|10011.32|9979.61|9979.61|10013.33|10013.33|9970.92|9970.92|0
1589462700000|2020-05-14 13:25:00|9980.49|9980.49|9975.9|9975.9|9985.69|9985.69|9971.09|9971.09|0
1589463000000|2020-05-14 13:30:00|9974.88|9974.88|9985.49|9985.49|9991.74|9991.74|9973.86|9973.86|0
1589463300000|2020-05-14 13:35:00|9987.41|9987.41|9967.66|9967.66|10004.08|10004.08|9966.65|9966.65|0
1589463600000|2020-05-14 13:40:00|9968.62|9968.62|9976.19|9976.19|9976.19|9976.19|9966.18|9966.18|0
1589463900000|2020-05-14 13:45:00|9976.53|9976.53|9967.54|9967.54|9988.25|9988.25|9967.54|9967.54|0
1589464200000|2020-05-14 13:50:00|9967.2|9967.2|9951.45|9951.45|9967.2|9967.2|9946.72|9946.72|0
1589464500000|2020-05-14 13:55:00|9952.41|9952.41|9912.05|9912.05|9958.74|9958.74|9904.57|9904.57|0
1589464800000|2020-05-14 14:00:00|9911.03|9911.03|9902.68|9902.68|9911.71|9911.71|9891.14|9891.14|0
1589465100000|2020-05-14 14:05:00|9903.64|9903.64|9941.43|9941.43|9942.17|9942.17|9900.65|9900.65|0
1589465400000|2020-05-14 14:10:00|9941.05|9941.05|9988.88|9988.88|9988.88|9988.88|9938|9938|0
1589465700000|2020-05-14 14:15:00|9990.58|9990.58|9988.68|9988.68|10007.05|10007.05|9976.33|9976.33|0
1589466000000|2020-05-14 14:20:00|9989.02|9989.02|9990.27|9990.27|9991.2|9991.2|9966.23|9966.23|0
1589466300000|2020-05-14 14:25:00|9989.14|9989.14|9982.55|9982.55|10006.73|10006.73|9981.19|9981.19|0
1589466600000|2020-05-14 14:30:00|9982.88|9982.88|9987.71|9987.71|9988.82|9988.82|9976.8|9976.8|0
1589466900000|2020-05-14 14:35:00|9988.48|9988.48|10007.25|10007.25|10009.16|10009.16|9988.48|9988.48|0
1589467200000|2020-05-14 14:40:00|10006.29|10006.29|10018.03|10018.03|10022.07|10022.07|10004.97|10004.97|0
1589467500000|2020-05-14 14:45:00|10017.02|10017.02|10071.38|10071.38|10071.64|10071.64|10017.02|10017.02|0
1589467800000|2020-05-14 14:50:00|10071.72|10071.72|10087.4|10087.4|10095.7|10095.7|10067.15|10067.15|0
1589468100000|2020-05-14 14:55:00|10086.52|10086.52|10082.48|10082.48|10086.52|10086.52|10064.85|10064.85|0
1589468400000|2020-05-14 15:00:00|10083.83|10083.83|10101.15|10101.15|10101.15|10101.15|10081.22|10081.22|0
1589468700000|2020-05-14 15:05:00|10099.23|10099.23|10113.96|10113.96|10124.6|10124.6|10099.23|10099.23|0
1589469000000|2020-05-14 15:10:00|10114.63|10114.63|10094.76|10094.76|10117.78|10117.78|10094.74|10094.74|0
1589469300000|2020-05-14 15:15:00|10094.08|10094.08|10090.78|10090.78|10110.69|10110.69|10089.17|10089.17|0
1589469600000|2020-05-14 15:20:00|10091.93|10091.93|10070.27|10070.27|10096.81|10096.81|10064.58|10064.58|0
1589469900000|2020-05-14 15:25:00|10070.61|10070.61|10053.73|10053.73|10074.45|10074.45|10051.17|10051.17|0
1589526900000|2020-05-15 07:15:00|10222.74|10222.74|10257.84|10257.84|10257.84|10257.84|10217.14|10217.14|0
1589527200000|2020-05-15 07:20:00|10255.57|10255.57|10244.47|10244.47|10269.53|10269.53|10244.47|10244.47|0
1589527500000|2020-05-15 07:25:00|10248.19|10248.19|10228.99|10228.99|10251.02|10251.02|10226.52|10226.52|0
1589527800000|2020-05-15 07:30:00|10228.11|10228.11|10192.53|10192.53|10232.79|10232.79|10188.81|10188.81|0
1589528100000|2020-05-15 07:35:00|10193.89|10193.89|10151.51|10151.51|10193.89|10193.89|10142.43|10142.43|0
1589528400000|2020-05-15 07:40:00|10152.86|10152.86|10153.06|10153.06|10167.82|10167.82|10152.1|10152.1|0
1589528700000|2020-05-15 07:45:00|10154.81|10154.81|10163.85|10163.85|10176.78|10176.78|10154.81|10154.81|0
1589529000000|2020-05-15 07:50:00|10164.87|10164.87|10202.13|10202.13|10203.48|10203.48|10160.48|10160.48|0
1589529300000|2020-05-15 07:55:00|10205.01|10205.01|10196.11|10196.11|10207.64|10207.64|10190.97|10190.97|0
1589529600000|2020-05-15 08:00:00|10191.71|10191.71|10181.94|10181.94|10195.1|10195.1|10166.91|10166.91|0
1589529900000|2020-05-15 08:05:00|10184.21|10184.21|10160.67|10160.67|10187.4|10187.4|10158.61|10158.61|0
1589530200000|2020-05-15 08:10:00|10159.71|10159.71|10144.68|10144.68|10159.71|10159.71|10144.68|10144.68|0
1589530500000|2020-05-15 08:15:00|10142.41|10142.41|10163.51|10163.51|10163.51|10163.51|10134.51|10134.51|0
1589530800000|2020-05-15 08:20:00|10164.38|10164.38|10138.04|10138.04|10165.34|10165.34|10135.95|10135.95|0
1589531100000|2020-05-15 08:25:00|10140.75|10140.75|10158.12|10158.12|10164.26|10164.26|10140.75|10140.75|0
1589531400000|2020-05-15 08:30:00|10152.36|10152.36|10141.21|10141.21|10157.25|10157.25|10137.88|10137.88|0
1589531700000|2020-05-15 08:35:00|10142.57|10142.57|10160.99|10160.99|10160.99|10160.99|10142.57|10142.57|0
1589532000000|2020-05-15 08:40:00|10163.26|10163.26|10175.95|10175.95|10179.62|10179.62|10158.46|10158.46|0
1589532300000|2020-05-15 08:45:00|10175.07|10175.07|10182.97|10182.97|10185.24|10185.24|10171.05|10171.05|0
1589532600000|2020-05-15 08:50:00|10184.33|10184.33|10196.61|10196.61|10197.63|10197.63|10184.33|10184.33|0
1589532900000|2020-05-15 08:55:00|10202.37|10202.37|10191.28|10191.28|10202.37|10202.37|10191.28|10191.28|0
1589533200000|2020-05-15 09:00:00|10188.34|10188.34|10181.51|10181.51|10192.92|10192.92|10180.38|10180.38|0
1589533500000|2020-05-15 09:05:00|10182|10182|10220.26|10220.26|10226.98|10226.98|10181.27|10181.27|0
1589533800000|2020-05-15 09:10:00|10219.3|10219.3|10218.24|10218.24|10224.89|10224.89|10217.98|10217.98|0
1589534100000|2020-05-15 09:15:00|10225.92|10225.92|10218.75|10218.75|10234.56|10234.56|10217.4|10217.4|0
1589534400000|2020-05-15 09:20:00|10220.68|10220.68|10212.15|10212.15|10226.92|10226.92|10210.46|10210.46|0
1589534700000|2020-05-15 09:25:00|10215.03|10215.03|10238.55|10238.55|10238.55|10238.55|10213.39|10213.39|0
1589535000000|2020-05-15 09:30:00|10239.51|10239.51|10264.96|10264.96|10270.5|10270.5|10239.51|10239.51|0
1589535300000|2020-05-15 09:35:00|10265.84|10265.84|10277.12|10277.12|10284.43|10284.43|10265.84|10265.84|0
1589535600000|2020-05-15 09:40:00|10278.08|10278.08|10268.41|10268.41|10280.05|10280.05|10262.92|10262.92|0
1589535900000|2020-05-15 09:45:00|10267.45|10267.45|10293.25|10293.25|10304.54|10304.54|10267.45|10267.45|0
1589536200000|2020-05-15 09:50:00|10292.12|10292.12|10282.43|10282.43|10298.06|10298.06|10280.33|10280.33|0
1589536500000|2020-05-15 09:55:00|10274.57|10274.57|10274.24|10274.24|10287.23|10287.23|10263.59|10263.59|0
1589536800000|2020-05-15 10:00:00|10273.84|10273.84|10264.05|10264.05|10273.84|10273.84|10261.87|10261.87|0
1589537100000|2020-05-15 10:05:00|10263.38|10263.38|10266.74|10266.74|10270.55|10270.55|10260.55|10260.55|0
1589537400000|2020-05-15 10:10:00|10267.62|10267.62|10277.68|10277.68|10279.2|10279.2|10267.62|10267.62|0
1589537700000|2020-05-15 10:15:00|10275.76|10275.76|10294.85|10294.85|10301.72|10301.72|10275.76|10275.76|0
1589538000000|2020-05-15 10:20:00|10296.77|10296.77|10306.01|10306.01|10307.31|10307.31|10296.77|10296.77|0
1589538300000|2020-05-15 10:25:00|10305.13|10305.13|10319.95|10319.95|10319.95|10319.95|10298.41|10298.41|0
1589538600000|2020-05-15 10:30:00|10319.27|10319.27|10277.75|10277.75|10319.27|10319.27|10277.75|10277.75|0
1589538900000|2020-05-15 10:35:00|10276.74|10276.74|10266.89|10266.89|10276.74|10276.74|10266.89|10266.89|0
1589539200000|2020-05-15 10:40:00|10264.86|10264.86|10273.18|10273.18|10273.18|10273.18|10256.18|10256.18|0
1589539500000|2020-05-15 10:45:00|10271.82|10271.82|10293.56|10293.56|10293.56|10293.56|10268.07|10268.07|0
1589539800000|2020-05-15 10:50:00|10294.72|10294.72|10287.69|10287.69|10302.06|10302.06|10286.49|10286.49|0
1589540100000|2020-05-15 10:55:00|10288.47|10288.47|10286.83|10286.83|10302.29|10302.29|10284.66|10284.66|0
1589540400000|2020-05-15 11:00:00|10286.34|10286.34|10234.41|10234.41|10286.34|10286.34|10234.41|10234.41|0
1589540700000|2020-05-15 11:05:00|10234.9|10234.9|10219.9|10219.9|10237.3|10237.3|10217.53|10217.53|0
1589541000000|2020-05-15 11:10:00|10218.76|10218.76|10233.4|10233.4|10237.85|10237.85|10218.76|10218.76|0
1589541300000|2020-05-15 11:15:00|10232.44|10232.44|10248.88|10248.88|10253.79|10253.79|10231.77|10231.77|0
1589541600000|2020-05-15 11:20:00|10246.96|10246.96|10254.52|10254.52|10254.52|10254.52|10243.48|10243.48|0
1589541900000|2020-05-15 11:25:00|10253.84|10253.84|10271.36|10271.36|10272.4|10272.4|10252.49|10252.49|0
1589542200000|2020-05-15 11:30:00|10271.02|10271.02|10268.72|10268.72|10279.96|10279.96|10268.72|10268.72|0
1589542500000|2020-05-15 11:35:00|10266.8|10266.8|10255.06|10255.06|10273.01|10273.01|10253.37|10253.37|0
1589542800000|2020-05-15 11:40:00|10250.94|10250.94|10237.77|10237.77|10250.94|10250.94|10232.79|10232.79|0
1589543100000|2020-05-15 11:45:00|10241.61|10241.61|10251.61|10251.61|10252.97|10252.97|10238.73|10238.73|0
1589543400000|2020-05-15 11:50:00|10250.93|10250.93|10238.77|10238.77|10255.41|10255.41|10234.64|10234.64|0
1589543700000|2020-05-15 11:55:00|10237.75|10237.75|10242.05|10242.05|10243.41|10243.41|10234.54|10234.54|0
1589544000000|2020-05-15 12:00:00|10240.13|10240.13|10252.01|10252.01|10252.01|10252.01|10233.83|10233.83|0
1589544300000|2020-05-15 12:05:00|10252.34|10252.34|10281.78|10281.78|10282.9|10282.9|10252.34|10252.34|0
1589544600000|2020-05-15 12:10:00|10276.98|10276.98|10277.71|10277.71|10286.01|10286.01|10273.19|10273.19|0
1589544900000|2020-05-15 12:15:00|10279.26|10279.26|10293.85|10293.85|10297.07|10297.07|10278.24|10278.24|0
1589545200000|2020-05-15 12:20:00|10294.86|10294.86|10302.37|10302.37|10309.87|10309.87|10294.53|10294.53|0
1589545500000|2020-05-15 12:25:00|10303.33|10303.33|10299.58|10299.58|10303.67|10303.67|10293.89|10293.89|0
1589545800000|2020-05-15 12:30:00|10296.7|10296.7|10283.82|10283.82|10296.7|10296.7|10278.23|10278.23|0
1589546100000|2020-05-15 12:35:00|10282.86|10282.86|10284.3|10284.3|10289.1|10289.1|10277.61|10277.61|0
1589546400000|2020-05-15 12:40:00|10283.53|10283.53|10280.97|10280.97|10285.64|10285.64|10275.15|10275.15|0
1589546700000|2020-05-15 12:45:00|10281.31|10281.31|10281.22|10281.22|10285.22|10285.22|10278.1|10278.1|0
1589547000000|2020-05-15 12:50:00|10280.26|10280.26|10293.01|10293.01|10294.93|10294.93|10279.3|10279.3|0
1589547300000|2020-05-15 12:55:00|10293.39|10293.39|10289.31|10289.31|10307.73|10307.73|10288.97|10288.97|0
1589547600000|2020-05-15 13:00:00|10291.23|10291.23|10300.66|10300.66|10300.66|10300.66|10291.23|10291.23|0
1589547900000|2020-05-15 13:05:00|10301.79|10301.79|10294.6|10294.6|10307.06|10307.06|10294.6|10294.6|0
1589548200000|2020-05-15 13:10:00|10292.68|10292.68|10290.3|10290.3|10297.46|10297.46|10290.3|10290.3|0
1589548500000|2020-05-15 13:15:00|10289.96|10289.96|10300.67|10300.67|10301.9|10301.9|10288.83|10288.83|0
1589548800000|2020-05-15 13:20:00|10302.23|10302.23|10317.77|10317.77|10317.77|10317.77|10302.23|10302.23|0
1589549100000|2020-05-15 13:25:00|10318.73|10318.73|10312.93|10312.93|10321.86|10321.86|10310.95|10310.95|0
1589549400000|2020-05-15 13:30:00|10313.95|10313.95|10303.57|10303.57|10332.91|10332.91|10303.57|10303.57|0
1589549700000|2020-05-15 13:35:00|10301.12|10301.12|10327.57|10327.57|10327.57|10327.57|10288.81|10288.81|0
1589550000000|2020-05-15 13:40:00|10328.92|10328.92|10340.81|10340.81|10340.81|10340.81|10324.86|10324.86|0
1589550300000|2020-05-15 13:45:00|10341.15|10341.15|10337.69|10337.69|10343.07|10343.07|10328.38|10328.38|0
1589550600000|2020-05-15 13:50:00|10338.37|10338.37|10370.09|10370.09|10375.4|10375.4|10336.68|10336.68|0
1589550900000|2020-05-15 13:55:00|10369.41|10369.41|10369.17|10369.17|10372.07|10372.07|10366.27|10366.27|0
1589551200000|2020-05-15 14:00:00|10369.08|10369.08|10356.8|10356.8|10374.86|10374.86|10356.8|10356.8|0
1589551500000|2020-05-15 14:05:00|10355.11|10355.11|10362.77|10362.77|10362.77|10362.77|10344.03|10344.03|0
1589551800000|2020-05-15 14:10:00|10363.11|10363.11|10371.68|10371.68|10377.27|10377.27|10363.11|10363.11|0
1589552100000|2020-05-15 14:15:00|10371.35|10371.35|10374.3|10374.3|10385.39|10385.39|10371.35|10371.35|0
1589552400000|2020-05-15 14:20:00|10373.68|10373.68|10372.33|10372.33|10381.2|10381.2|10372.33|10372.33|0
1589552700000|2020-05-15 14:25:00|10371.37|10371.37|10377.85|10377.85|10385|10385|10368.16|10368.16|0
1589553000000|2020-05-15 14:30:00|10376.97|10376.97|10383.94|10383.94|10383.94|10383.94|10372.66|10372.66|0
1589553300000|2020-05-15 14:35:00|10382.71|10382.71|10395.54|10395.54|10399.37|10399.37|10380.11|10380.11|0
1589553600000|2020-05-15 14:40:00|10395.2|10395.2|10395.08|10395.08|10397.19|10397.19|10388.07|10388.07|0
1589553900000|2020-05-15 14:45:00|10392.37|10392.37|10384.75|10384.75|10394.3|10394.3|10382.83|10382.83|0
1589554200000|2020-05-15 14:50:00|10383.79|10383.79|10346.99|10346.99|10383.79|10383.79|10346.93|10346.93|0
1589554500000|2020-05-15 14:55:00|10344.93|10344.93|10363.68|10363.68|10368.74|10368.74|10340.34|10340.34|0
1589554800000|2020-05-15 15:00:00|10361.05|10361.05|10330.6|10330.6|10361.05|10361.05|10329.64|10329.64|0
1589555100000|2020-05-15 15:05:00|10329.47|10329.47|10342.33|10342.33|10343.47|10343.47|10329.47|10329.47|0
1589555400000|2020-05-15 15:10:00|10342.67|10342.67|10325.67|10325.67|10342.67|10342.67|10321.95|10321.95|0
1589555700000|2020-05-15 15:15:00|10324.71|10324.71|10321.28|10321.28|10324.71|10324.71|10310.71|10310.71|0
1589556000000|2020-05-15 15:20:00|10322.3|10322.3|10320.2|10320.2|10322.3|10322.3|10306.78|10306.78|0
1589556300000|2020-05-15 15:25:00|10322.12|10322.12|10312.73|10312.73|10324.83|10324.83|10306.58|10306.58|0
1589786100000|2020-05-18 07:15:00|10599.71|10599.71|10606.48|10606.48|10628.68|10628.68|10598.7|10598.7|0
1589786400000|2020-05-18 07:20:00|10603.44|10603.44|10596.36|10596.36|10605.68|10605.68|10590.66|10590.66|0
1589786700000|2020-05-18 07:25:00|10598.39|10598.39|10597.74|10597.74|10605.11|10605.11|10584.36|10584.36|0
1589787000000|2020-05-18 07:30:00|10583.34|10583.34|10575.2|10575.2|10583.68|10583.68|10569.57|10569.57|0
1589787300000|2020-05-18 07:35:00|10573.51|10573.51|10571.31|10571.31|10576.22|10576.22|10547.79|10547.79|0
1589787600000|2020-05-18 07:40:00|10575.15|10575.15|10576.37|10576.37|10579.46|10579.46|10569.74|10569.74|0
1589787900000|2020-05-18 07:45:00|10574.68|10574.68|10566.79|10566.79|10580.85|10580.85|10566.79|10566.79|0
1589788200000|2020-05-18 07:50:00|10565.78|10565.78|10565.42|10565.42|10566.45|10566.45|10543.28|10543.28|0
1589788500000|2020-05-18 07:55:00|10563.39|10563.39|10581.75|10581.75|10582.71|10582.71|10563.2|10563.2|0
1589788800000|2020-05-18 08:00:00|10586.55|10586.55|10611.77|10611.77|10616.34|10616.34|10586.55|10586.55|0
1589789100000|2020-05-18 08:05:00|10613.8|10613.8|10608.41|10608.41|10623.93|10623.93|10608.37|10608.37|0
1589789400000|2020-05-18 08:10:00|10609.19|10609.19|10594.23|10594.23|10614.5|10614.5|10593.89|10593.89|0
1589789700000|2020-05-18 08:15:00|10590.39|10590.39|10611.44|10611.44|10613.25|10613.25|10578.13|10578.13|0
1589790000000|2020-05-18 08:20:00|10613.13|10613.13|10628.13|10628.13|10631.63|10631.63|10611.61|10611.61|0
1589790300000|2020-05-18 08:25:00|10623.33|10623.33|10609.5|10609.5|10624.3|10624.3|10609.16|10609.16|0
1589790600000|2020-05-18 08:30:00|10615.26|10615.26|10621.22|10621.22|10624.95|10624.95|10614.41|10614.41|0
1589790900000|2020-05-18 08:35:00|10620.21|10620.21|10617.38|10617.38|10622.91|10622.91|10612.31|10612.31|0
1589791200000|2020-05-18 08:40:00|10620.26|10620.26|10598.71|10598.71|10625.59|10625.59|10594.87|10594.87|0
1589791500000|2020-05-18 08:45:00|10595.32|10595.32|10595.59|10595.59|10595.95|10595.95|10586.63|10586.63|0
1589791800000|2020-05-18 08:50:00|10596.95|10596.95|10596.28|10596.28|10604.85|10604.85|10589.05|10589.05|0
1589792100000|2020-05-18 08:55:00|10593.58|10593.58|10575.18|10575.18|10602.49|10602.49|10574.67|10574.67|0
1589792400000|2020-05-18 09:00:00|10576.87|10576.87|10568.54|10568.54|10583.99|10583.99|10567.41|10567.41|0
1589792700000|2020-05-18 09:05:00|10567.58|10567.58|10584.55|10584.55|10585.22|10585.22|10566.81|10566.81|0
1589793000000|2020-05-18 09:10:00|10583.19|10583.19|10585.86|10585.86|10587.89|10587.89|10582.91|10582.91|0
1589793300000|2020-05-18 09:15:00|10583.82|10583.82|10571.5|10571.5|10585.52|10585.52|10569.13|10569.13|0
1589793600000|2020-05-18 09:20:00|10570.54|10570.54|10569.91|10569.91|10570.93|10570.93|10562.01|10562.01|0
1589793900000|2020-05-18 09:25:00|10567.21|10567.21|10562.48|10562.48|10568.9|10568.9|10558.82|10558.82|0
1589794200000|2020-05-18 09:30:00|10561.12|10561.12|10579.07|10579.07|10579.07|10579.07|10561.12|10561.12|0
1589794500000|2020-05-18 09:35:00|10578.73|10578.73|10588.11|10588.11|10592.91|10592.91|10578.73|10578.73|0
1589794800000|2020-05-18 09:40:00|10591.95|10591.95|10589.66|10589.66|10592.54|10592.54|10584.86|10584.86|0
1589795100000|2020-05-18 09:45:00|10588.7|10588.7|10602.33|10602.33|10607.24|10607.24|10588.7|10588.7|0
1589795400000|2020-05-18 09:50:00|10603.35|10603.35|10611.33|10611.33|10612.12|10612.12|10602.67|10602.67|0
1589795700000|2020-05-18 09:55:00|10612.47|10612.47|10602.16|10602.16|10616.31|10616.31|10602.16|10602.16|0
1589796000000|2020-05-18 10:00:00|10599.06|10599.06|10585.17|10585.17|10603.08|10603.08|10585.17|10585.17|0
1589796300000|2020-05-18 10:05:00|10586.3|10586.3|10589.54|10589.54|10596.49|10596.49|10580.51|10580.51|0
1589796600000|2020-05-18 10:10:00|10588.87|10588.87|10591.92|10591.92|10596.66|10596.66|10588.87|10588.87|0
1589796900000|2020-05-18 10:15:00|10591.58|10591.58|10581.43|10581.43|10598.66|10598.66|10580.3|10580.3|0
1589797200000|2020-05-18 10:20:00|10582.11|10582.11|10579.79|10579.79|10586.51|10586.51|10579.79|10579.79|0
1589797500000|2020-05-18 10:25:00|10580.4|10580.4|10580.36|10580.36|10580.4|10580.4|10574.07|10574.07|0
1589797800000|2020-05-18 10:30:00|10575.56|10575.56|10590.86|10590.86|10592.78|10592.78|10569.8|10569.8|0
1589798100000|2020-05-18 10:35:00|10591.54|10591.54|10595.25|10595.25|10595.25|10595.25|10589.65|10589.65|0
1589798400000|2020-05-18 10:40:00|10596.6|10596.6|10589.38|10589.38|10598.54|10598.54|10589.05|10589.05|0
1589798700000|2020-05-18 10:45:00|10590.74|10590.74|10574.46|10574.46|10590.74|10590.74|10570.24|10570.24|0
1589799000000|2020-05-18 10:50:00|10575.07|10575.07|10578.2|10578.2|10578.2|10578.2|10574.14|10574.14|0
1589799300000|2020-05-18 10:55:00|10579.07|10579.07|10589.69|10589.69|10592.32|10592.32|10576.13|10576.13|0
1589799600000|2020-05-18 11:00:00|10593.75|10593.75|10583.87|10583.87|10612.54|10612.54|10583.87|10583.87|0
1589799900000|2020-05-18 11:05:00|10584.83|10584.83|10573.42|10573.42|10584.83|10584.83|10570.06|10570.06|0
1589800200000|2020-05-18 11:10:00|10570.36|10570.36|10581.29|10581.29|10581.29|10581.29|10569.84|10569.84|0
1589800500000|2020-05-18 11:15:00|10581.62|10581.62|10587.33|10587.33|10588.6|10588.6|10576.66|10576.66|0
1589800800000|2020-05-18 11:20:00|10583.92|10583.92|10568.53|10568.53|10583.92|10583.92|10568.53|10568.53|0
1589801100000|2020-05-18 11:25:00|10567.17|10567.17|10565.57|10565.57|10567.17|10567.17|10559.74|10559.74|0
1589801400000|2020-05-18 11:30:00|10566.71|10566.71|10551.74|10551.74|10571.79|10571.79|10551.74|10551.74|0
1589801700000|2020-05-18 11:35:00|10550.78|10550.78|10546.72|10546.72|10550.95|10550.95|10545.7|10545.7|0
1589802000000|2020-05-18 11:40:00|10547.85|10547.85|10561.77|10561.77|10566.43|10566.43|10547.85|10547.85|0
1589802300000|2020-05-18 11:45:00|10560.89|10560.89|10581.29|10581.29|10582.53|10582.53|10560.49|10560.49|0
1589802600000|2020-05-18 11:50:00|10582.16|10582.16|10577.58|10577.58|10590.14|10590.14|10577.58|10577.58|0
1589802900000|2020-05-18 11:55:00|10575.66|10575.66|10568.19|10568.19|10575.66|10575.66|10560.65|10560.65|0
1589803200000|2020-05-18 12:00:00|10568.53|10568.53|10605.81|10605.81|10607.26|10607.26|10568.53|10568.53|0
1589803500000|2020-05-18 12:05:00|10603.89|10603.89|10602.08|10602.08|10615.91|10615.91|10602.08|10602.08|0
1589803800000|2020-05-18 12:10:00|10603.1|10603.1|10609.74|10609.74|10610.76|10610.76|10597.62|10597.62|0
1589804100000|2020-05-18 12:15:00|10611.43|10611.43|10614.26|10614.26|10616.51|10616.51|10606.37|10606.37|0
1589804400000|2020-05-18 12:20:00|10616.18|10616.18|10617.84|10617.84|10617.84|10617.84|10609.82|10609.82|0
1589804700000|2020-05-18 12:25:00|10618.46|10618.46|10620.78|10620.78|10632.41|10632.41|10618.46|10618.46|0
1589805000000|2020-05-18 12:30:00|10624.62|10624.62|10620.89|10620.89|10625.9|10625.9|10613.7|10613.7|0
1589805300000|2020-05-18 12:35:00|10620.01|10620.01|10620.63|10620.63|10620.63|10620.63|10603.95|10603.95|0
1589805600000|2020-05-18 12:40:00|10621.3|10621.3|10618.25|10618.25|10625.99|10625.99|10614.64|10614.64|0
1589805900000|2020-05-18 12:45:00|10619.95|10619.95|10609.18|10609.18|10621.86|10621.86|10608.5|10608.5|0
1589806200000|2020-05-18 12:50:00|10603.42|10603.42|10604.72|10604.72|10614.49|10614.49|10603.42|10603.42|0
1589806500000|2020-05-18 12:55:00|10606.08|10606.08|10617.06|10617.06|10617.06|10617.06|10604.91|10604.91|0
1589806800000|2020-05-18 13:00:00|10618.08|10618.08|10609.33|10609.33|10621.15|10621.15|10609.33|10609.33|0
1589807100000|2020-05-18 13:05:00|10611.25|10611.25|10590.92|10590.92|10612.37|10612.37|10590.92|10590.92|0
1589807400000|2020-05-18 13:10:00|10586.12|10586.12|10600.48|10600.48|10601.83|10601.83|10581.92|10581.92|0
1589807700000|2020-05-18 13:15:00|10602.4|10602.4|10603.44|10603.44|10612.51|10612.51|10600.62|10600.62|0
1589808000000|2020-05-18 13:20:00|10600.05|10600.05|10601.61|10601.61|10602.92|10602.92|10592.66|10592.66|0
1589808300000|2020-05-18 13:25:00|10603.98|10603.98|10609.68|10609.68|10609.68|10609.68|10600.61|10600.61|0
1589808600000|2020-05-18 13:30:00|10607.76|10607.76|10620.78|10620.78|10623.32|10623.32|10607.76|10607.76|0
1589808900000|2020-05-18 13:35:00|10618.86|10618.86|10622.72|10622.72|10634.22|10634.22|10618.86|10618.86|0
1589809200000|2020-05-18 13:40:00|10619.84|10619.84|10621.56|10621.56|10633.31|10633.31|10618.49|10618.49|0
1589809500000|2020-05-18 13:45:00|10620.68|10620.68|10634.71|10634.71|10641.05|10641.05|10620.12|10620.12|0
1589809800000|2020-05-18 13:50:00|10634.1|10634.1|10623.93|10623.93|10634.1|10634.1|10623.85|10623.85|0
1589810100000|2020-05-18 13:55:00|10626.81|10626.81|10630.4|10630.4|10639.69|10639.69|10626.81|10626.81|0
1589810400000|2020-05-18 14:00:00|10629.38|10629.38|10633.48|10633.48|10644.65|10644.65|10629.38|10629.38|0
1589810700000|2020-05-18 14:05:00|10633.87|10633.87|10640.69|10640.69|10640.69|10640.69|10624.77|10624.77|0
1589811000000|2020-05-18 14:10:00|10643.57|10643.57|10648.59|10648.59|10651.26|10651.26|10642.22|10642.22|0
1589811300000|2020-05-18 14:15:00|10647.46|10647.46|10668|10668|10668|10668|10644.41|10644.41|0
1589811600000|2020-05-18 14:20:00|10668.96|10668.96|10667.41|10667.41|10681.54|10681.54|10667.38|10667.38|0
1589811900000|2020-05-18 14:25:00|10670.29|10670.29|10661.09|10661.09|10670.29|10670.29|10659.63|10659.63|0
1589812200000|2020-05-18 14:30:00|10662.79|10662.79|10681.77|10681.77|10683.69|10683.69|10661.03|10661.03|0
1589812500000|2020-05-18 14:35:00|10679.85|10679.85|10694.23|10694.23|10697.95|10697.95|10678.53|10678.53|0
1589812800000|2020-05-18 14:40:00|10695|10695|10700.5|10700.5|10710.11|10710.11|10693.58|10693.58|0
1589813100000|2020-05-18 14:45:00|10701.46|10701.46|10701.46|10701.46|10708.4|10708.4|10690.68|10690.68|0
1589813400000|2020-05-18 14:50:00|10697.62|10697.62|10690.12|10690.12|10704.34|10704.34|10688.4|10688.4|0
1589813700000|2020-05-18 14:55:00|10689.78|10689.78|10721.16|10721.16|10722.3|10722.3|10689.78|10689.78|0
1589814000000|2020-05-18 15:00:00|10724.04|10724.04|10718.48|10718.48|10725.06|10725.06|10707.62|10707.62|0
1589814300000|2020-05-18 15:05:00|10719.16|10719.16|10722.14|10722.14|10726.84|10726.84|10718.48|10718.48|0
1589814600000|2020-05-18 15:10:00|10723.49|10723.49|10745.92|10745.92|10745.92|10745.92|10722.61|10722.61|0
1589814900000|2020-05-18 15:15:00|10745.15|10745.15|10779.29|10779.29|10780.78|10780.78|10744.83|10744.83|0
1589815200000|2020-05-18 15:20:00|10781.21|10781.21|10793.76|10793.76|10794.53|10794.53|10779.32|10779.32|0
1589815500000|2020-05-18 15:25:00|10794.72|10794.72|10802.19|10802.19|10816.53|10816.53|10791.71|10791.71|0
1589872500000|2020-05-19 07:15:00|10954|10954|11000.96|11000.96|11000.96|11000.96|10954|10954|0
1589872800000|2020-05-19 07:20:00|11000.34|11000.34|10962.08|10962.08|11000.34|11000.34|10960.59|10960.59|0
1589873100000|2020-05-19 07:25:00|10957.68|10957.68|10930.6|10930.6|10957.68|10957.68|10930.6|10930.6|0
1589873400000|2020-05-19 07:30:00|10926.54|10926.54|10884.15|10884.15|10926.54|10926.54|10877.38|10877.38|0
1589873700000|2020-05-19 07:35:00|10882.45|10882.45|10900.61|10900.61|10900.61|10900.61|10871.28|10871.28|0
1589874000000|2020-05-19 07:40:00|10901.96|10901.96|10900.53|10900.53|10912.34|10912.34|10892.63|10892.63|0
1589874300000|2020-05-19 07:45:00|10897.65|10897.65|10892.43|10892.43|10901.71|10901.71|10876.39|10876.39|0
1589874600000|2020-05-19 07:50:00|10894.7|10894.7|10887.73|10887.73|10899.92|10899.92|10883.89|10883.89|0
1589874900000|2020-05-19 07:55:00|10888.07|10888.07|10897.12|10897.12|10897.12|10897.12|10886.96|10886.96|0
1589875200000|2020-05-19 08:00:00|10896.1|10896.1|10895.28|10895.28|10918.6|10918.6|10890.42|10890.42|0
1589875500000|2020-05-19 08:05:00|10897.55|10897.55|10886.81|10886.81|10907.26|10907.26|10879.07|10879.07|0
1589875800000|2020-05-19 08:10:00|10882.01|10882.01|10886.33|10886.33|10886.33|10886.33|10870.12|10870.12|0
1589876100000|2020-05-19 08:15:00|10887.69|10887.69|10897.33|10897.33|10897.33|10897.33|10883.48|10883.48|0
1589876400000|2020-05-19 08:20:00|10899.25|10899.25|10868.22|10868.22|10899.25|10899.25|10867.55|10867.55|0
1589876700000|2020-05-19 08:25:00|10860.54|10860.54|10872.35|10872.35|10875.24|10875.24|10854.22|10854.22|0
1589877000000|2020-05-19 08:30:00|10875.06|10875.06|10883.77|10883.77|10890.36|10890.36|10875.06|10875.06|0
1589877300000|2020-05-19 08:35:00|10877.05|10877.05|10883.23|10883.23|10884.98|10884.98|10864.09|10864.09|0
1589877600000|2020-05-19 08:40:00|10883.9|10883.9|10925.31|10925.31|10925.31|10925.31|10882.94|10882.94|0
1589877900000|2020-05-19 08:45:00|10925.98|10925.98|10956.3|10956.3|10963.81|10963.81|10925.98|10925.98|0
1589878200000|2020-05-19 08:50:00|10958.67|10958.67|10943.06|10943.06|10958.67|10958.67|10937.05|10937.05|0
1589878500000|2020-05-19 08:55:00|10941.03|10941.03|10943.56|10943.56|10946.67|10946.67|10936.77|10936.77|0
1589878800000|2020-05-19 09:00:00|10941.53|10941.53|10958.73|10958.73|10962.21|10962.21|10939.99|10939.99|0
1589879100000|2020-05-19 09:05:00|10955.68|10955.68|10957.84|10957.84|10969.69|10969.69|10953.53|10953.53|0
1589879400000|2020-05-19 09:10:00|10954|10954|10935.6|10935.6|10954|10954|10932.56|10932.56|0
1589879700000|2020-05-19 09:15:00|10936.37|10936.37|10938.64|10938.64|10942.63|10942.63|10928.39|10928.39|0
1589880000000|2020-05-19 09:20:00|10942.05|10942.05|10922.41|10922.41|10943.19|10943.19|10919.73|10919.73|0
1589880300000|2020-05-19 09:25:00|10924.11|10924.11|10935.57|10935.57|10947.52|10947.52|10924.11|10924.11|0
1589880600000|2020-05-19 09:30:00|10934.7|10934.7|10943.81|10943.81|10943.81|10943.81|10925.92|10925.92|0
1589880900000|2020-05-19 09:35:00|10946.18|10946.18|10929.52|10929.52|10946.18|10946.18|10928.34|10928.34|0
1589881200000|2020-05-19 09:40:00|10930.19|10930.19|10940.75|10940.75|10947.7|10947.7|10929.32|10929.32|0
1589881500000|2020-05-19 09:45:00|10941.98|10941.98|10933.35|10933.35|10941.98|10941.98|10927.9|10927.9|0
1589881800000|2020-05-19 09:50:00|10934.7|10934.7|10949.29|10949.29|10949.29|10949.29|10930.24|10930.24|0
1589882100000|2020-05-19 09:55:00|10950.32|10950.32|10953.54|10953.54|10953.88|10953.88|10941.19|10941.19|0
1589882400000|2020-05-19 10:00:00|10952.67|10952.67|10942.05|10942.05|10954.65|10954.65|10932.67|10932.67|0
1589882700000|2020-05-19 10:05:00|10942.39|10942.39|10937.26|10937.26|10945.67|10945.67|10932.84|10932.84|0
1589883000000|2020-05-19 10:10:00|10938.14|10938.14|10920.58|10920.58|10938.14|10938.14|10920.58|10920.58|0
1589883300000|2020-05-19 10:15:00|10921.71|10921.71|10921.67|10921.67|10929.83|10929.83|10911.91|10911.91|0
1589883600000|2020-05-19 10:20:00|10922.01|10922.01|10914.93|10914.93|10925.57|10925.57|10914.93|10914.93|0
1589883900000|2020-05-19 10:25:00|10919.73|10919.73|10914.26|10914.26|10926.01|10926.01|10911.89|10911.89|0
1589884200000|2020-05-19 10:30:00|10913.03|10913.03|10903.09|10903.09|10913.03|10913.03|10893.78|10893.78|0
1589884500000|2020-05-19 10:35:00|10900.51|10900.51|10897.81|10897.81|10908.73|10908.73|10896.25|10896.25|0
1589884800000|2020-05-19 10:40:00|10901.65|10901.65|10911.29|10911.29|10915.87|10915.87|10893.88|10893.88|0
1589885100000|2020-05-19 10:45:00|10912.17|10912.17|10925.53|10925.53|10925.53|10925.53|10912.17|10912.17|0
1589885400000|2020-05-19 10:50:00|10926.21|10926.21|10930.44|10930.44|10933.66|10933.66|10917.62|10917.62|0
1589885700000|2020-05-19 10:55:00|10929.67|10929.67|10940.42|10940.42|10942.31|10942.31|10927.89|10927.89|0
1589886000000|2020-05-19 11:00:00|10944.82|10944.82|10943.6|10943.6|10949.36|10949.36|10930.08|10930.08|0
1589886300000|2020-05-19 11:05:00|10943.94|10943.94|10939.76|10939.76|10945.63|10945.63|10931.92|10931.92|0
1589886600000|2020-05-19 11:10:00|10937.39|10937.39|10936.36|10936.36|10943.41|10943.41|10935.73|10935.73|0
1589886900000|2020-05-19 11:15:00|10940.2|10940.2|10926.65|10926.65|10940.8|10940.8|10926.53|10926.53|0
1589887200000|2020-05-19 11:20:00|10925.78|10925.78|10931.15|10931.15|10934.44|10934.44|10918.32|10918.32|0
1589887500000|2020-05-19 11:25:00|10936.91|10936.91|10939.76|10939.76|10944.47|10944.47|10936.91|10936.91|0
1589887800000|2020-05-19 11:30:00|10934|10934|10918.02|10918.02|10934|10934|10918.02|10918.02|0
1589888100000|2020-05-19 11:35:00|10917.06|10917.06|10904.12|10904.12|10917.06|10917.06|10894.14|10894.14|0
1589888400000|2020-05-19 11:40:00|10907|10907|10912.81|10912.81|10917.79|10917.79|10900.85|10900.85|0
1589888700000|2020-05-19 11:45:00|10910.44|10910.44|10922.8|10922.8|10923.76|10923.76|10908.41|10908.41|0
1589889000000|2020-05-19 11:50:00|10921.92|10921.92|10900.41|10900.41|10921.92|10921.92|10900.23|10900.23|0
1589889300000|2020-05-19 11:55:00|10897.78|10897.78|10889.83|10889.83|10902.58|10902.58|10889.21|10889.21|0
1589889600000|2020-05-19 12:00:00|10889.49|10889.49|10878.51|10878.51|10894.71|10894.71|10877.55|10877.55|0
1589889900000|2020-05-19 12:05:00|10875.12|10875.12|10876.58|10876.58|10876.58|10876.58|10870.05|10870.05|0
1589890200000|2020-05-19 12:10:00|10875.9|10875.9|10862.69|10862.69|10877.43|10877.43|10862.69|10862.69|0
1589890500000|2020-05-19 12:15:00|10862.35|10862.35|10858.29|10858.29|10865.62|10865.62|10857.98|10857.98|0
1589890800000|2020-05-19 12:20:00|10855.66|10855.66|10860.86|10860.86|10860.86|10860.86|10852.82|10852.82|0
1589891100000|2020-05-19 12:25:00|10863.57|10863.57|10871.13|10871.13|10874.97|10874.97|10863.57|10863.57|0
1589891400000|2020-05-19 12:30:00|10874.97|10874.97|10870.84|10870.84|10877.75|10877.75|10869.82|10869.82|0
1589891700000|2020-05-19 12:35:00|10869.88|10869.88|10867.74|10867.74|10877.45|10877.45|10867.74|10867.74|0
1589892000000|2020-05-19 12:40:00|10867.4|10867.4|10856.54|10856.54|10868.07|10868.07|10849.28|10849.28|0
1589892300000|2020-05-19 12:45:00|10855.58|10855.58|10852.42|10852.42|10861.57|10861.57|10852.42|10852.42|0
1589892600000|2020-05-19 12:50:00|10851.28|10851.28|10856.24|10856.24|10857.65|10857.65|10842.57|10842.57|0
1589892900000|2020-05-19 12:55:00|10859.12|10859.12|10850.59|10850.59|10867.22|10867.22|10850.59|10850.59|0
1589893200000|2020-05-19 13:00:00|10851.27|10851.27|10831.93|10831.93|10853.87|10853.87|10829.9|10829.9|0
1589893500000|2020-05-19 13:05:00|10831.59|10831.59|10828.67|10828.67|10833.13|10833.13|10822.41|10822.41|0
1589893800000|2020-05-19 13:10:00|10829.35|10829.35|10820.37|10820.37|10829.35|10829.35|10812.64|10812.64|0
1589894100000|2020-05-19 13:15:00|10818.45|10818.45|10820.31|10820.31|10820.31|10820.31|10813.1|10813.1|0
1589894400000|2020-05-19 13:20:00|10822|10822|10833.52|10833.52|10841.61|10841.61|10822|10822|0
1589894700000|2020-05-19 13:25:00|10834.13|10834.13|10826.92|10826.92|10836.58|10836.58|10817.69|10817.69|0
1589895000000|2020-05-19 13:30:00|10824.65|10824.65|10815.78|10815.78|10839.23|10839.23|10813.75|10813.75|0
1589895300000|2020-05-19 13:35:00|10814.76|10814.76|10809.42|10809.42|10824.71|10824.71|10806.99|10806.99|0
1589895600000|2020-05-19 13:40:00|10808.75|10808.75|10804.69|10804.69|10811.09|10811.09|10799.23|10799.23|0
1589895900000|2020-05-19 13:45:00|10804.35|10804.35|10801.86|10801.86|10806.65|10806.65|10790.96|10790.96|0
1589896200000|2020-05-19 13:50:00|10800.7|10800.7|10819.61|10819.61|10819.61|10819.61|10797.32|10797.32|0
1589896500000|2020-05-19 13:55:00|10820.57|10820.57|10846.8|10846.8|10854.81|10854.81|10815.78|10815.78|0
1589896800000|2020-05-19 14:00:00|10845.79|10845.79|10818.34|10818.34|10845.96|10845.96|10813.08|10813.08|0
1589897100000|2020-05-19 14:05:00|10819.7|10819.7|10852.31|10852.31|10857.11|10857.11|10819.7|10819.7|0
1589897400000|2020-05-19 14:10:00|10850.95|10850.95|10840.09|10840.09|10850.95|10850.95|10836|10836|0
1589897700000|2020-05-19 14:15:00|10838.74|10838.74|10804.38|10804.38|10839.08|10839.08|10800.54|10800.54|0
1589898000000|2020-05-19 14:20:00|10806.41|10806.41|10824.33|10824.33|10833.61|10833.61|10806.41|10806.41|0
1589898300000|2020-05-19 14:25:00|10825.55|10825.55|10819.25|10819.25|10849.73|10849.73|10807.84|10807.84|0
1589898600000|2020-05-19 14:30:00|10819.86|10819.86|10813.9|10813.9|10828.89|10828.89|10804.1|10804.1|0
1589898900000|2020-05-19 14:35:00|10814.86|10814.86|10799.4|10799.4|10818.35|10818.35|10794.1|10794.1|0
1589899200000|2020-05-19 14:40:00|10798.26|10798.26|10782.22|10782.22|10798.26|10798.26|10779.66|10779.66|0
1589899500000|2020-05-19 14:45:00|10785.1|10785.1|10804.11|10804.11|10804.11|10804.11|10783.92|10783.92|0
1589899800000|2020-05-19 14:50:00|10804.45|10804.45|10813.2|10813.2|10815.46|10815.46|10802.25|10802.25|0
1589900100000|2020-05-19 14:55:00|10813.88|10813.88|10813.78|10813.78|10829.07|10829.07|10811.23|10811.23|0
1589900400000|2020-05-19 15:00:00|10811.86|10811.86|10814.59|10814.59|10828.97|10828.97|10811.03|10811.03|0
1589900700000|2020-05-19 15:05:00|10814.93|10814.93|10814.61|10814.61|10818.11|10818.11|10807.58|10807.58|0
1589901000000|2020-05-19 15:10:00|10815.29|10815.29|10805.2|10805.2|10822.57|10822.57|10805.2|10805.2|0
1589901300000|2020-05-19 15:15:00|10806.95|10806.95|10831.2|10831.2|10831.54|10831.54|10806.95|10806.95|0
1589901600000|2020-05-19 15:20:00|10832.34|10832.34|10834.15|10834.15|10838.15|10838.15|10823.62|10823.62|0
1589901900000|2020-05-19 15:25:00|10833.47|10833.47|10843.38|10843.38|10843.38|10843.38|10818.15|10818.15|0
1589958900000|2020-05-20 07:15:00|10792.74|10792.74|10780.14|10780.14|10807.14|10807.14|10780.14|10780.14|0
1589959200000|2020-05-20 07:20:00|10778.21|10778.21|10747.8|10747.8|10786.65|10786.65|10747.8|10747.8|0
1589959500000|2020-05-20 07:25:00|10746.11|10746.11|10736.02|10736.02|10755.9|10755.9|10736.02|10736.02|0
1589959800000|2020-05-20 07:30:00|10735.68|10735.68|10741.43|10741.43|10747.24|10747.24|10726.65|10726.65|0
1589960100000|2020-05-20 07:35:00|10738.38|10738.38|10711.37|10711.37|10741.32|10741.32|10705.61|10705.61|0
1589960400000|2020-05-20 07:40:00|10712.25|10712.25|10713.2|10713.2|10718.57|10718.57|10707.72|10707.72|0
1589960700000|2020-05-20 07:45:00|10712.24|10712.24|10733.76|10733.76|10733.76|10733.76|10696.77|10696.77|0
1589961000000|2020-05-20 07:50:00|10736.64|10736.64|10713.04|10713.04|10736.64|10736.64|10711|10711|0
1589961300000|2020-05-20 07:55:00|10709.31|10709.31|10686.28|10686.28|10709.31|10709.31|10681.22|10681.22|0
1589961600000|2020-05-20 08:00:00|10687.3|10687.3|10677.63|10677.63|10690.8|10690.8|10677.19|10677.19|0
1589961900000|2020-05-20 08:05:00|10678.31|10678.31|10696.36|10696.36|10698.11|10698.11|10678.31|10678.31|0
1589962200000|2020-05-20 08:10:00|10693.31|10693.31|10726.62|10726.62|10727.58|10727.58|10691.61|10691.61|0
1589962500000|2020-05-20 08:15:00|10725.27|10725.27|10753.32|10753.32|10754.8|10754.8|10725.27|10725.27|0
1589962800000|2020-05-20 08:20:00|10752.65|10752.65|10745.88|10745.88|10759.15|10759.15|10743.17|10743.17|0
1589963100000|2020-05-20 08:25:00|10747.8|10747.8|10751.56|10751.56|10753.36|10753.36|10745.45|10745.45|0
1589963400000|2020-05-20 08:30:00|10755.4|10755.4|10737.5|10737.5|10758.47|10758.47|10736.54|10736.54|0
1589963700000|2020-05-20 08:35:00|10736.82|10736.82|10774.49|10774.49|10776.41|10776.41|10736.82|10736.82|0
1589964000000|2020-05-20 08:40:00|10774.15|10774.15|10808.48|10808.48|10808.48|10808.48|10774.15|10774.15|0
1589964300000|2020-05-20 08:45:00|10805.77|10805.77|10811.3|10811.3|10812.82|10812.82|10804.24|10804.24|0
1589964600000|2020-05-20 08:50:00|10816.71|10816.71|10782.79|10782.79|10816.71|10816.71|10782.12|10782.12|0
1589964900000|2020-05-20 08:55:00|10781.44|10781.44|10782.13|10782.13|10786.42|10786.42|10772.48|10772.48|0
1589965200000|2020-05-20 09:00:00|10784.2|10784.2|10758.83|10758.83|10795.12|10795.12|10758.15|10758.15|0
1589965500000|2020-05-20 09:05:00|10759.51|10759.51|10777.11|10777.11|10783.66|10783.66|10753.88|10753.88|0
1589965800000|2020-05-20 09:10:00|10776.77|10776.77|10794.68|10794.68|10807.03|10807.03|10776.36|10776.36|0
1589966100000|2020-05-20 09:15:00|10794.3|10794.3|10796.82|10796.82|10804.64|10804.64|10793.75|10793.75|0
1589966400000|2020-05-20 09:20:00|10801.22|10801.22|10810.92|10810.92|10810.92|10810.92|10792.55|10792.55|0
1589966700000|2020-05-20 09:25:00|10812.06|10812.06|10800.71|10800.71|10818.09|10818.09|10795.72|10795.72|0
1589967000000|2020-05-20 09:30:00|10799.56|10799.56|10804.09|10804.09|10817.83|10817.83|10799.56|10799.56|0
1589967300000|2020-05-20 09:35:00|10805.23|10805.23|10793.1|10793.1|10805.23|10805.23|10792.87|10792.87|0
1589967600000|2020-05-20 09:40:00|10791.18|10791.18|10795.3|10795.3|10796.74|10796.74|10786.83|10786.83|0
1589967900000|2020-05-20 09:45:00|10798.81|10798.81|10790.22|10790.22|10804.85|10804.85|10788.5|10788.5|0
1589968200000|2020-05-20 09:50:00|10792.14|10792.14|10800.09|10800.09|10804.22|10804.22|10790.22|10790.22|0
1589968500000|2020-05-20 09:55:00|10801.1|10801.1|10819.15|10819.15|10821.18|10821.18|10801.1|10801.1|0
1589968800000|2020-05-20 10:00:00|10818.14|10818.14|10841.05|10841.05|10841.05|10841.05|10817.65|10817.65|0
1589969100000|2020-05-20 10:05:00|10842.19|10842.19|10844.07|10844.07|10853.72|10853.72|10842.19|10842.19|0
1589969400000|2020-05-20 10:10:00|10842.38|10842.38|10827.25|10827.25|10842.38|10842.38|10824.19|10824.19|0
1589969700000|2020-05-20 10:15:00|10828.21|10828.21|10849.48|10849.48|10853.88|10853.88|10828.13|10828.13|0
1589970000000|2020-05-20 10:20:00|10850.44|10850.44|10849.29|10849.29|10854.14|10854.14|10844.2|10844.2|0
1589970300000|2020-05-20 10:25:00|10848.33|10848.33|10841.4|10841.4|10854.34|10854.34|10837.56|10837.56|0
1589970600000|2020-05-20 10:30:00|10842.36|10842.36|10841.31|10841.31|10842.36|10842.36|10827.88|10827.88|0
1589970900000|2020-05-20 10:35:00|10842.27|10842.27|10845.85|10845.85|10854.81|10854.81|10842.27|10842.27|0
1589971200000|2020-05-20 10:40:00|10846.98|10846.98|10845.95|10845.95|10859.11|10859.11|10845.95|10845.95|0
1589971500000|2020-05-20 10:45:00|10846.56|10846.56|10839.27|10839.27|10850.73|10850.73|10839.27|10839.27|0
1589971800000|2020-05-20 10:50:00|10837.24|10837.24|10830.43|10830.43|10837.24|10837.24|10827.63|10827.63|0
1589972100000|2020-05-20 10:55:00|10828.51|10828.51|10833.22|10833.22|10840.41|10840.41|10823.4|10823.4|0
1589972400000|2020-05-20 11:00:00|10830.34|10830.34|10825.2|10825.2|10841.7|10841.7|10821.66|10821.66|0
1589972700000|2020-05-20 11:05:00|10820.8|10820.8|10825|10825|10839.83|10839.83|10820.52|10820.52|0
1589973000000|2020-05-20 11:10:00|10825.96|10825.96|10822.6|10822.6|10827.88|10827.88|10816.11|10816.11|0
1589973300000|2020-05-20 11:15:00|10824.64|10824.64|10810.81|10810.81|10825.77|10825.77|10810.81|10810.81|0
1589973600000|2020-05-20 11:20:00|10809.85|10809.85|10808.9|10808.9|10811.45|10811.45|10805.82|10805.82|0
1589973900000|2020-05-20 11:25:00|10809.58|10809.58|10805.47|10805.47|10811.88|10811.88|10803.1|10803.1|0
1589974200000|2020-05-20 11:30:00|10807.39|10807.39|10817.94|10817.94|10820.94|10820.94|10807.39|10807.39|0
1589974500000|2020-05-20 11:35:00|10816.98|10816.98|10837.49|10837.49|10837.49|10837.49|10816.98|10816.98|0
1589974800000|2020-05-20 11:40:00|10838.84|10838.84|10843.81|10843.81|10846.86|10846.86|10837.16|10837.16|0
1589975100000|2020-05-20 11:45:00|10844.69|10844.69|10831.62|10831.62|10844.69|10844.69|10830.22|10830.22|0
1589975400000|2020-05-20 11:50:00|10832.97|10832.97|10830.08|10830.08|10833.31|10833.31|10822.23|10822.23|0
1589975700000|2020-05-20 11:55:00|10831.04|10831.04|10835.15|10835.15|10841.24|10841.24|10830.08|10830.08|0
1589976000000|2020-05-20 12:00:00|10838.55|10838.55|10819.63|10819.63|10839.51|10839.51|10819.63|10819.63|0
1589976300000|2020-05-20 12:05:00|10818.62|10818.62|10822.08|10822.08|10825.09|10825.09|10816.7|10816.7|0
1589976600000|2020-05-20 12:10:00|10822.76|10822.76|10832.17|10832.17|10833.36|10833.36|10822.76|10822.76|0
1589976900000|2020-05-20 12:15:00|10831.49|10831.49|10835.8|10835.8|10840.22|10840.22|10829.72|10829.72|0
1589977200000|2020-05-20 12:20:00|10835.42|10835.42|10816.89|10816.89|10835.42|10835.42|10813.67|10813.67|0
1589977500000|2020-05-20 12:25:00|10813.05|10813.05|10812.79|10812.79|10813.95|10813.95|10809.26|10809.26|0
1589977800000|2020-05-20 12:30:00|10813.46|10813.46|10809.18|10809.18|10818.78|10818.78|10809.18|10809.18|0
1589978100000|2020-05-20 12:35:00|10808.5|10808.5|10808.78|10808.78|10811.06|10811.06|10803.99|10803.99|0
1589978400000|2020-05-20 12:40:00|10806.75|10806.75|10812.46|10812.46|10812.46|10812.46|10800.99|10800.99|0
1589978700000|2020-05-20 12:45:00|10814.53|10814.53|10821.22|10821.22|10823.67|10823.67|10814.53|10814.53|0
1589979000000|2020-05-20 12:50:00|10822.58|10822.58|10822.99|10822.99|10824.3|10824.3|10820.41|10820.41|0
1589979300000|2020-05-20 12:55:00|10821.07|10821.07|10821.54|10821.54|10827.7|10827.7|10819.64|10819.64|0
1589979600000|2020-05-20 13:00:00|10819.27|10819.27|10818.65|10818.65|10827.92|10827.92|10818.14|10818.14|0
1589979900000|2020-05-20 13:05:00|10816.73|10816.73|10818.87|10818.87|10818.87|10818.87|10806.3|10806.3|0
1589980200000|2020-05-20 13:10:00|10820.62|10820.62|10834.67|10834.67|10834.67|10834.67|10816.83|10816.83|0
1589980500000|2020-05-20 13:15:00|10834.33|10834.33|10813.2|10813.2|10834.33|10834.33|10810.25|10810.25|0
1589980800000|2020-05-20 13:20:00|10812.07|10812.07|10817.6|10817.6|10821.62|10821.62|10810.15|10810.15|0
1589981100000|2020-05-20 13:25:00|10815.68|10815.68|10817.28|10817.28|10818.97|10818.97|10815|10815|0
1589981400000|2020-05-20 13:30:00|10818.97|10818.97|10814.41|10814.41|10821.48|10821.48|10813.11|10813.11|0
1589981700000|2020-05-20 13:35:00|10815.37|10815.37|10814.19|10814.19|10820.37|10820.37|10807.97|10807.97|0
1589982000000|2020-05-20 13:40:00|10814.53|10814.53|10785.75|10785.75|10821|10821|10782.87|10782.87|0
1589982300000|2020-05-20 13:45:00|10787.44|10787.44|10813.09|10813.09|10813.09|10813.09|10783.74|10783.74|0
1589982600000|2020-05-20 13:50:00|10814.79|10814.79|10823.15|10823.15|10831.65|10831.65|10812.1|10812.1|0
1589982900000|2020-05-20 13:55:00|10822.13|10822.13|10818.44|10818.44|10822.4|10822.4|10810.64|10810.64|0
1589983200000|2020-05-20 14:00:00|10816.69|10816.69|10817.35|10817.35|10824.75|10824.75|10811.14|10811.14|0
1589983500000|2020-05-20 14:05:00|10816.39|10816.39|10819.16|10819.16|10824.41|10824.41|10815.25|10815.25|0
1589983800000|2020-05-20 14:10:00|10818.29|10818.29|10805.66|10805.66|10819.98|10819.98|10802.78|10802.78|0
1589984100000|2020-05-20 14:15:00|10803.97|10803.97|10786.51|10786.51|10804.65|10804.65|10783.46|10783.46|0
1589984400000|2020-05-20 14:20:00|10788.27|10788.27|10807.7|10807.7|10811.31|10811.31|10788.27|10788.27|0
1589984700000|2020-05-20 14:25:00|10808.72|10808.72|10818.54|10818.54|10820.4|10820.4|10808.72|10808.72|0
1589985000000|2020-05-20 14:30:00|10819.21|10819.21|10831.31|10831.31|10831.31|10831.31|10815.22|10815.22|0
1589985300000|2020-05-20 14:35:00|10831.7|10831.7|10840.94|10840.94|10841.11|10841.11|10829.13|10829.13|0
1589985600000|2020-05-20 14:40:00|10840.6|10840.6|10852.14|10852.14|10852.26|10852.26|10840.6|10840.6|0
1589985900000|2020-05-20 14:45:00|10853.16|10853.16|10844.8|10844.8|10854.51|10854.51|10831.25|10831.25|0
1589986200000|2020-05-20 14:50:00|10844.46|10844.46|10825.04|10825.04|10844.46|10844.46|10825.04|10825.04|0
1589986500000|2020-05-20 14:55:00|10825.72|10825.72|10827.13|10827.13|10833.01|10833.01|10822|10822|0
1589986800000|2020-05-20 15:00:00|10825.78|10825.78|10827.63|10827.63|10840.3|10840.3|10824.64|10824.64|0
1589987100000|2020-05-20 15:05:00|10826.76|10826.76|10846.19|10846.19|10849.23|10849.23|10826.76|10826.76|0
1589987400000|2020-05-20 15:10:00|10850.99|10850.99|10872.68|10872.68|10872.68|10872.68|10847.41|10847.41|0
1589987700000|2020-05-20 15:15:00|10871.54|10871.54|10877.83|10877.83|10877.83|10877.83|10865.6|10865.6|0
1589988000000|2020-05-20 15:20:00|10876.61|10876.61|10876.72|10876.72|10881.44|10881.44|10870.87|10870.87|0
1589988300000|2020-05-20 15:25:00|10875.68|10875.68|10900.53|10900.53|10905.84|10905.84|10875.68|10875.68|0
1590045300000|2020-05-21 07:15:00|10784.81|10784.81|10815.34|10815.34|10815.34|10815.34|10783.68|10783.68|0
1590045600000|2020-05-21 07:20:00|10809.92|10809.92|10821.26|10821.26|10831.19|10831.19|10802.75|10802.75|0
1590045900000|2020-05-21 07:25:00|10819.5|10819.5|10842.84|10842.84|10844.54|10844.54|10819.5|10819.5|0
1590046200000|2020-05-21 07:30:00|10845.12|10845.12|10872.11|10872.11|10872.11|10872.11|10829.67|10829.67|0
1590046500000|2020-05-21 07:35:00|10873.8|10873.8|10886.9|10886.9|10892.02|10892.02|10869.25|10869.25|0
1590046800000|2020-05-21 07:40:00|10888.6|10888.6|10910.9|10910.9|10910.9|10910.9|10888.6|10888.6|0
1590047100000|2020-05-21 07:45:00|10912.25|10912.25|10910.33|10910.33|10917.11|10917.11|10907.62|10907.62|0
1590047400000|2020-05-21 07:50:00|10905.78|10905.78|10901.81|10901.81|10914.32|10914.32|10901.81|10901.81|0
1590047700000|2020-05-21 07:55:00|10900.12|10900.12|10917.9|10917.9|10917.9|10917.9|10891.91|10891.91|0
1590048000000|2020-05-21 08:00:00|10915.27|10915.27|10934.15|10934.15|10946.09|10946.09|10913.35|10913.35|0
1590048300000|2020-05-21 08:05:00|10928.02|10928.02|10887.5|10887.5|10928.02|10928.02|10887.5|10887.5|0
1590048600000|2020-05-21 08:10:00|10886.37|10886.37|10885.85|10885.85|10887.67|10887.67|10879.68|10879.68|0
1590048900000|2020-05-21 08:15:00|10884.89|10884.89|10882.72|10882.72|10885.81|10885.81|10875.74|10875.74|0
1590049200000|2020-05-21 08:20:00|10883.6|10883.6|10888.07|10888.07|10890.36|10890.36|10880.96|10880.96|0
1590049500000|2020-05-21 08:25:00|10888.95|10888.95|10892.89|10892.89|10892.89|10892.89|10877.7|10877.7|0
1590049800000|2020-05-21 08:30:00|10894.24|10894.24|10911.29|10911.29|10927.25|10927.25|10894.24|10894.24|0
1590050100000|2020-05-21 08:35:00|10910.95|10910.95|10923.45|10923.45|10924.6|10924.6|10910.95|10910.95|0
1590050400000|2020-05-21 08:40:00|10928.25|10928.25|10944.19|10944.19|10944.19|10944.19|10918.19|10918.19|0
1590050700000|2020-05-21 08:45:00|10945.15|10945.15|10939.02|10939.02|10945.49|10945.49|10937.33|10937.33|0
1590051000000|2020-05-21 08:50:00|10936.14|10936.14|10961.12|10961.12|10961.12|10961.12|10936.14|10936.14|0
1590051300000|2020-05-21 08:55:00|10962.08|10962.08|10972.55|10972.55|10973.69|10973.69|10962.08|10962.08|0
1590051600000|2020-05-21 09:00:00|10971.68|10971.68|10980.3|10980.3|10983.29|10983.29|10971.68|10971.68|0
1590051900000|2020-05-21 09:05:00|10981.99|10981.99|10976.28|10976.28|10981.99|10981.99|10973.83|10973.83|0
1590052200000|2020-05-21 09:10:00|10977.97|10977.97|10980.8|10980.8|10980.8|10980.8|10969.59|10969.59|0
1590052500000|2020-05-21 09:15:00|10981.65|10981.65|10973.66|10973.66|10986.06|10986.06|10971.96|10971.96|0
1590052800000|2020-05-21 09:20:00|10972.3|10972.3|10988.59|10988.59|10988.59|10988.59|10972.02|10972.02|0
1590053100000|2020-05-21 09:25:00|10989.43|10989.43|11001.46|11001.46|11010.22|11010.22|10989.43|10989.43|0
1590053400000|2020-05-21 09:30:00|11000.62|11000.62|10972.33|10972.33|11000.62|11000.62|10972.33|10972.33|0
1590053700000|2020-05-21 09:35:00|10969.45|10969.45|10965.77|10965.77|10971.72|10971.72|10963.5|10963.5|0
1590054000000|2020-05-21 09:40:00|10967.8|10967.8|10983.39|10983.39|10992.54|10992.54|10967.8|10967.8|0
1590054300000|2020-05-21 09:45:00|10981.47|10981.47|10983.02|10983.02|10984.15|10984.15|10972.46|10972.46|0
1590054600000|2020-05-21 09:50:00|10981.1|10981.1|10985.3|10985.3|10985.3|10985.3|10977.62|10977.62|0
1590054900000|2020-05-21 09:55:00|10986.26|10986.26|10993.77|10993.77|11006.07|11006.07|10986.26|10986.26|0
1590055200000|2020-05-21 10:00:00|10992.63|10992.63|10983.05|10983.05|10992.63|10992.63|10974.19|10974.19|0
1590055500000|2020-05-21 10:05:00|10983.67|10983.67|10985.12|10985.12|10988|10988|10981.92|10981.92|0
1590055800000|2020-05-21 10:10:00|10981.74|10981.74|10999.52|10999.52|10999.52|10999.52|10980.86|10980.86|0
1590056100000|2020-05-21 10:15:00|11005.28|11005.28|10999.84|10999.84|11005.28|11005.28|10996.73|10996.73|0
1590056400000|2020-05-21 10:20:00|11002.38|11002.38|10999.73|10999.73|11004.19|11004.19|10996.27|10996.27|0
1590056700000|2020-05-21 10:25:00|10997.98|10997.98|10996.09|10996.09|10997.98|10997.98|10991.55|10991.55|0
1590057000000|2020-05-21 10:30:00|10999.53|10999.53|11000.84|11000.84|11007.79|11007.79|10999.53|10999.53|0
1590057300000|2020-05-21 10:35:00|10997.43|10997.43|11000.14|11000.14|11001.69|11001.69|10993.47|10993.47|0
1590057600000|2020-05-21 10:40:00|10997.87|10997.87|11002.78|11002.78|11005.21|11005.21|10997.87|10997.87|0
1590057900000|2020-05-21 10:45:00|11001.9|11001.9|11019.75|11019.75|11019.75|11019.75|11000.96|11000.96|0
1590058200000|2020-05-21 10:50:00|11020.88|11020.88|11017.54|11017.54|11024.19|11024.19|11013.97|11013.97|0
1590058500000|2020-05-21 10:55:00|11015.47|11015.47|11018.43|11018.43|11020.87|11020.87|11012.25|11012.25|0
1590058800000|2020-05-21 11:00:00|11016.36|11016.36|11016.27|11016.27|11021.2|11021.2|11006.17|11006.17|0
1590059100000|2020-05-21 11:05:00|11017.41|11017.41|11023.99|11023.99|11025.36|11025.36|11017.41|11017.41|0
1590059400000|2020-05-21 11:10:00|11024.84|11024.84|11033.46|11033.46|11040.54|11040.54|11023.99|11023.99|0
1590059700000|2020-05-21 11:15:00|11034.08|11034.08|11048.49|11048.49|11059.09|11059.09|11034.08|11034.08|0
1590060000000|2020-05-21 11:20:00|11047.35|11047.35|11044.88|11044.88|11047.35|11047.35|11032.99|11032.99|0
1590060300000|2020-05-21 11:25:00|11042.96|11042.96|11034.01|11034.01|11045.79|11045.79|11033.55|11033.55|0
1590060600000|2020-05-21 11:30:00|11032.32|11032.32|11039.41|11039.41|11045.04|11045.04|11032.32|11032.32|0
1590060900000|2020-05-21 11:35:00|11041.1|11041.1|11047.24|11047.24|11049.55|11049.55|11040.26|11040.26|0
1590061200000|2020-05-21 11:40:00|11046.1|11046.1|11055.65|11055.65|11056.53|11056.53|11046.1|11046.1|0
1590061500000|2020-05-21 11:45:00|11056.53|11056.53|11039.28|11039.28|11056.53|11056.53|11039.28|11039.28|0
1590061800000|2020-05-21 11:50:00|11042.16|11042.16|11034.44|11034.44|11047.05|11047.05|11033.97|11033.97|0
1590062100000|2020-05-21 11:55:00|11036.98|11036.98|11031.51|11031.51|11043.07|11043.07|11031.51|11031.51|0
1590062400000|2020-05-21 12:00:00|11028.97|11028.97|11034.56|11034.56|11035.69|11035.69|11028.97|11028.97|0
1590062700000|2020-05-21 12:05:00|11032.28|11032.28|11041.87|11041.87|11042.63|11042.63|11031.15|11031.15|0
1590063000000|2020-05-21 12:10:00|11044.4|11044.4|11046.27|11046.27|11050.29|11050.29|11041.37|11041.37|0
1590063300000|2020-05-21 12:15:00|11047.12|11047.12|11050.16|11050.16|11051|11051|11046.16|11046.16|0
1590063600000|2020-05-21 12:20:00|11049.03|11049.03|11061.4|11061.4|11063.09|11063.09|11049.03|11049.03|0
1590063900000|2020-05-21 12:25:00|11060.55|11060.55|11047.29|11047.29|11061.74|11061.74|11046.27|11046.27|0
1590064200000|2020-05-21 12:30:00|11049.32|11049.32|11050.05|11050.05|11051.17|11051.17|11047.16|11047.16|0
1590064500000|2020-05-21 12:35:00|11048.12|11048.12|11074.39|11074.39|11077.72|11077.72|11048.12|11048.12|0
1590064800000|2020-05-21 12:40:00|11073.43|11073.43|11061.97|11061.97|11074.93|11074.93|11059.37|11059.37|0
1590065100000|2020-05-21 12:45:00|11060.28|11060.28|11049.46|11049.46|11065.08|11065.08|11046.24|11046.24|0
1590065400000|2020-05-21 12:50:00|11048.32|11048.32|11034.41|11034.41|11048.32|11048.32|11032.33|11032.33|0
1590065700000|2020-05-21 12:55:00|11032.14|11032.14|11036.1|11036.1|11040.16|11040.16|11032.14|11032.14|0
1590066000000|2020-05-21 13:00:00|11033.73|11033.73|11025.46|11025.46|11036.33|11036.33|11025.46|11025.46|0
1590066300000|2020-05-21 13:05:00|11023.43|11023.43|11039.89|11039.89|11043.27|11043.27|11022.41|11022.41|0
1590066600000|2020-05-21 13:10:00|11042.77|11042.77|11061.07|11061.07|11061.07|11061.07|11042.77|11042.77|0
1590066900000|2020-05-21 13:15:00|11062.29|11062.29|11067.62|11067.62|11074.05|11074.05|11058.45|11058.45|0
1590067200000|2020-05-21 13:20:00|11067.96|11067.96|11084.28|11084.28|11085.42|11085.42|11067.96|11067.96|0
1590067500000|2020-05-21 13:25:00|11085.25|11085.25|11089.82|11089.82|11091.04|11091.04|11082.09|11082.09|0
1590067800000|2020-05-21 13:30:00|11085.02|11085.02|11081.2|11081.2|11085.02|11085.02|11059.19|11059.19|0
1590068100000|2020-05-21 13:35:00|11084.7|11084.7|11087.21|11087.21|11094.05|11094.05|11084.49|11084.49|0
1590068400000|2020-05-21 13:40:00|11085.99|11085.99|11083.4|11083.4|11087.76|11087.76|11077.42|11077.42|0
1590068700000|2020-05-21 13:45:00|11084.36|11084.36|11089.04|11089.04|11094.21|11094.21|11079.74|11079.74|0
1590069000000|2020-05-21 13:50:00|11087.9|11087.9|11074.38|11074.38|11088.67|11088.67|11072.69|11072.69|0
1590069300000|2020-05-21 13:55:00|11075.34|11075.34|11079.08|11079.08|11080.04|11080.04|11066.89|11066.89|0
1590069600000|2020-05-21 14:00:00|11077.16|11077.16|11070.17|11070.17|11077.37|11077.37|11069.21|11069.21|0
1590069900000|2020-05-21 14:05:00|11071.86|11071.86|11076.14|11076.14|11082.49|11082.49|11069.83|11069.83|0
1590070200000|2020-05-21 14:10:00|11075.18|11075.18|11091.06|11091.06|11094.31|11094.31|11071.74|11071.74|0
1590070500000|2020-05-21 14:15:00|11090.22|11090.22|11080.75|11080.75|11094.39|11094.39|11078.11|11078.11|0
1590070800000|2020-05-21 14:20:00|11079.79|11079.79|11091.58|11091.58|11092.35|11092.35|11079.79|11079.79|0
1590071100000|2020-05-21 14:25:00|11092.35|11092.35|11076.25|11076.25|11097.53|11097.53|11076.25|11076.25|0
1590071400000|2020-05-21 14:30:00|11072.41|11072.41|11028.68|11028.68|11072.41|11072.41|11028.49|11028.49|0
1590071700000|2020-05-21 14:35:00|11028.34|11028.34|11020.95|11020.95|11028.34|11028.34|11014.96|11014.96|0
1590072000000|2020-05-21 14:40:00|11022.87|11022.87|11025.63|11025.63|11031.59|11031.59|11020.05|11020.05|0
1590072300000|2020-05-21 14:45:00|11025.29|11025.29|11023.98|11023.98|11031.06|11031.06|11021.75|11021.75|0
1590072600000|2020-05-21 14:50:00|11025.33|11025.33|11026.49|11026.49|11030.08|11030.08|11018.19|11018.19|0
1590072900000|2020-05-21 14:55:00|11024.57|11024.57|11025.82|11025.82|11032.7|11032.7|11023.43|11023.43|0
1590073200000|2020-05-21 15:00:00|11025.49|11025.49|10996.13|10996.13|11025.49|11025.49|10993.67|10993.67|0
1590073500000|2020-05-21 15:05:00|10996.81|10996.81|10987.31|10987.31|11000.9|11000.9|10981.44|10981.44|0
1590073800000|2020-05-21 15:10:00|10987.65|10987.65|11002.57|11002.57|11005.5|11005.5|10984.78|10984.78|0
1590074100000|2020-05-21 15:15:00|11003.34|11003.34|10979.41|10979.41|11004.45|11004.45|10974.35|10974.35|0
1590074400000|2020-05-21 15:20:00|10980.28|10980.28|10970.82|10970.82|10983.47|10983.47|10960.36|10960.36|0
1590074700000|2020-05-21 15:25:00|10969.86|10969.86|10977.66|10977.66|10979.72|10979.72|10961.04|10961.04|0
1590131700000|2020-05-22 07:15:00|10747.81|10747.81|10717.53|10717.53|10747.81|10747.81|10715.23|10715.23|0
1590132000000|2020-05-22 07:20:00|10712.79|10712.79|10751.49|10751.49|10752.84|10752.84|10712.79|10712.79|0
1590132300000|2020-05-22 07:25:00|10747.08|10747.08|10765.53|10765.53|10772.94|10772.94|10738.22|10738.22|0
1590132600000|2020-05-22 07:30:00|10763.78|10763.78|10736.93|10736.93|10764.84|10764.84|10736.93|10736.93|0
1590132900000|2020-05-22 07:35:00|10734.55|10734.55|10697.51|10697.51|10734.55|10734.55|10697.51|10697.51|0
1590133200000|2020-05-22 07:40:00|10696.55|10696.55|10718.48|10718.48|10718.48|10718.48|10689.73|10689.73|0
1590133500000|2020-05-22 07:45:00|10717.52|10717.52|10702.15|10702.15|10731.85|10731.85|10688.12|10688.12|0
1590133800000|2020-05-22 07:50:00|10698.74|10698.74|10705.67|10705.67|10711.5|10711.5|10696.08|10696.08|0
1590134100000|2020-05-22 07:55:00|10709.06|10709.06|10720.98|10720.98|10725.78|10725.78|10692.55|10692.55|0
1590134400000|2020-05-22 08:00:00|10719.06|10719.06|10730.91|10730.91|10731.25|10731.25|10716.18|10716.18|0
1590134700000|2020-05-22 08:05:00|10731.79|10731.79|10728.73|10728.73|10746.23|10746.23|10728.73|10728.73|0
1590135000000|2020-05-22 08:10:00|10735.45|10735.45|10743.29|10743.29|10744.25|10744.25|10728.26|10728.26|0
1590135300000|2020-05-22 08:15:00|10743.67|10743.67|10756.03|10756.03|10762.29|10762.29|10742.9|10742.9|0
1590135600000|2020-05-22 08:20:00|10762.47|10762.47|10749.62|10749.62|10763.58|10763.58|10748.03|10748.03|0
1590135900000|2020-05-22 08:25:00|10751.65|10751.65|10770.05|10770.05|10770.05|10770.05|10751.57|10751.57|0
1590136200000|2020-05-22 08:30:00|10771.01|10771.01|10788.08|10788.08|10805.22|10805.22|10771.01|10771.01|0
1590136500000|2020-05-22 08:35:00|10789.04|10789.04|10776.6|10776.6|10795.16|10795.16|10775.99|10775.99|0
1590136800000|2020-05-22 08:40:00|10770.84|10770.84|10794.35|10794.35|10797.76|10797.76|10770.84|10770.84|0
1590137100000|2020-05-22 08:45:00|10795.03|10795.03|10793.18|10793.18|10800.78|10800.78|10791.72|10791.72|0
1590137400000|2020-05-22 08:50:00|10792.16|10792.16|10796.68|10796.68|10799.13|10799.13|10788.44|10788.44|0
1590137700000|2020-05-22 08:55:00|10798.44|10798.44|10819.42|10819.42|10820.56|10820.56|10797.82|10797.82|0
1590138000000|2020-05-22 09:00:00|10819.08|10819.08|10818.52|10818.52|10822.7|10822.7|10811.3|10811.3|0
1590138300000|2020-05-22 09:05:00|10810.84|10810.84|10825.03|10825.03|10825.91|10825.91|10810.84|10810.84|0
1590138600000|2020-05-22 09:10:00|10823.34|10823.34|10822.68|10822.68|10830.09|10830.09|10820.76|10820.76|0
1590138900000|2020-05-22 09:15:00|10823.01|10823.01|10825.75|10825.75|10830.63|10830.63|10818.14|10818.14|0
1590139200000|2020-05-22 09:20:00|10819.99|10819.99|10816.95|10816.95|10829.77|10829.77|10816.95|10816.95|0
1590139500000|2020-05-22 09:25:00|10814.68|10814.68|10817.27|10817.27|10821.11|10821.11|10801.8|10801.8|0
1590139800000|2020-05-22 09:30:00|10822.08|10822.08|10827.63|10827.63|10833.71|10833.71|10822.08|10822.08|0
1590140100000|2020-05-22 09:35:00|10827.97|10827.97|10821.21|10821.21|10834.41|10834.41|10819.37|10819.37|0
1590140400000|2020-05-22 09:40:00|10820.07|10820.07|10828.03|10828.03|10831.27|10831.27|10817.08|10817.08|0
1590140700000|2020-05-22 09:45:00|10829.96|10829.96|10822.66|10822.66|10833.22|10833.22|10822.66|10822.66|0
1590141000000|2020-05-22 09:50:00|10824.41|10824.41|10822.6|10822.6|10826.78|10826.78|10814.61|10814.61|0
1590141300000|2020-05-22 09:55:00|10823.96|10823.96|10828.8|10828.8|10828.8|10828.8|10817.89|10817.89|0
1590141600000|2020-05-22 10:00:00|10830.5|10830.5|10840.77|10840.77|10844.35|10844.35|10830.5|10830.5|0
1590141900000|2020-05-22 10:05:00|10841.78|10841.78|10838.94|10838.94|10849.78|10849.78|10836.57|10836.57|0
1590142200000|2020-05-22 10:10:00|10839.97|10839.97|10856.19|10856.19|10856.19|10856.19|10838.94|10838.94|0
1590142500000|2020-05-22 10:15:00|10857.07|10857.07|10862.23|10862.23|10868.23|10868.23|10857.07|10857.07|0
1590142800000|2020-05-22 10:20:00|10861.27|10861.27|10847.93|10847.93|10863.19|10863.19|10846.58|10846.58|0
1590143100000|2020-05-22 10:25:00|10846.01|10846.01|10858.67|10858.67|10860.03|10860.03|10845.4|10845.4|0
1590143400000|2020-05-22 10:30:00|10858.33|10858.33|10868.35|10868.35|10868.35|10868.35|10857.66|10857.66|0
1590143700000|2020-05-22 10:35:00|10869.22|10869.22|10871.37|10871.37|10871.37|10871.37|10860.68|10860.68|0
1590144000000|2020-05-22 10:40:00|10870.14|10870.14|10862.85|10862.85|10873.16|10873.16|10860.59|10860.59|0
1590144300000|2020-05-22 10:45:00|10863.99|10863.99|10866.07|10866.07|10867.66|10867.66|10858.02|10858.02|0
1590144600000|2020-05-22 10:50:00|10866.75|10866.75|10835.87|10835.87|10867.09|10867.09|10835.87|10835.87|0
1590144900000|2020-05-22 10:55:00|10834.99|10834.99|10830.81|10830.81|10836.62|10836.62|10826.76|10826.76|0
1590145200000|2020-05-22 11:00:00|10831.84|10831.84|10834.45|10834.45|10846.7|10846.7|10825.71|10825.71|0
1590145500000|2020-05-22 11:05:00|10835.8|10835.8|10862.02|10862.02|10862.02|10862.02|10835.8|10835.8|0
1590145800000|2020-05-22 11:10:00|10859.31|10859.31|10871.38|10871.38|10877.17|10877.17|10859.31|10859.31|0
1590146100000|2020-05-22 11:15:00|10874.79|10874.79|10876.08|10876.08|10876.08|10876.08|10869.78|10869.78|0
1590146400000|2020-05-22 11:20:00|10874.16|10874.16|10867.93|10867.93|10879.37|10879.37|10867.93|10867.93|0
1590146700000|2020-05-22 11:25:00|10868.89|10868.89|10874.97|10874.97|10880.71|10880.71|10868.89|10868.89|0
1590147000000|2020-05-22 11:30:00|10874.01|10874.01|10889.3|10889.3|10895.4|10895.4|10870.07|10870.07|0
1590147300000|2020-05-22 11:35:00|10888.34|10888.34|10904.53|10904.53|10904.53|10904.53|10881.56|10881.56|0
1590147600000|2020-05-22 11:40:00|10906.9|10906.9|10914.54|10914.54|10917.99|10917.99|10906.9|10906.9|0
1590147900000|2020-05-22 11:45:00|10916.46|10916.46|10921.64|10921.64|10921.64|10921.64|10911.5|10911.5|0
1590148200000|2020-05-22 11:50:00|10919.61|10919.61|10925.28|10925.28|10933.14|10933.14|10919.61|10919.61|0
1590148500000|2020-05-22 11:55:00|10926.08|10926.08|10936.44|10936.44|10936.44|10936.44|10924.62|10924.62|0
1590148800000|2020-05-22 12:00:00|10941.8|10941.8|10936.56|10936.56|10941.8|10941.8|10933.02|10933.02|0
1590149100000|2020-05-22 12:05:00|10937.59|10937.59|10922.59|10922.59|10938.55|10938.55|10922.59|10922.59|0
1590149400000|2020-05-22 12:10:00|10923.95|10923.95|10938.5|10938.5|10941.38|10941.38|10922.65|10922.65|0
1590149700000|2020-05-22 12:15:00|10940.19|10940.19|10931.02|10931.02|10940.19|10940.19|10930.22|10930.22|0
1590150000000|2020-05-22 12:20:00|10927.18|10927.18|10922.35|10922.35|10927.18|10927.18|10916.07|10916.07|0
1590150300000|2020-05-22 12:25:00|10921.74|10921.74|10922.25|10922.25|10925.53|10925.53|10914.4|10914.4|0
1590150600000|2020-05-22 12:30:00|10923.13|10923.13|10941.62|10941.62|10941.62|10941.62|10921.44|10921.44|0
1590150900000|2020-05-22 12:35:00|10942.58|10942.58|10955.9|10955.9|10955.9|10955.9|10942.58|10942.58|0
1590151200000|2020-05-22 12:40:00|10957.04|10957.04|10954.5|10954.5|10962.25|10962.25|10953.49|10953.49|0
1590151500000|2020-05-22 12:45:00|10953.89|10953.89|10939.18|10939.18|10960.49|10960.49|10936.3|10936.3|0
1590151800000|2020-05-22 12:50:00|10939.86|10939.86|10942.61|10942.61|10945.49|10945.49|10938.16|10938.16|0
1590152100000|2020-05-22 12:55:00|10943.97|10943.97|10950.14|10950.14|10952.99|10952.99|10943.97|10943.97|0
1590152400000|2020-05-22 13:00:00|10945.34|10945.34|10947.79|10947.79|10948.93|10948.93|10932.15|10932.15|0
1590152700000|2020-05-22 13:05:00|10948.93|10948.93|10925.57|10925.57|10958.07|10958.07|10925.57|10925.57|0
1590153000000|2020-05-22 13:10:00|10923.3|10923.3|10922.47|10922.47|10923.3|10923.3|10916.74|10916.74|0
1590153300000|2020-05-22 13:15:00|10922.81|10922.81|10921.37|10921.37|10928|10928|10914.73|10914.73|0
1590153600000|2020-05-22 13:20:00|10922.14|10922.14|10925.24|10925.24|10932.1|10932.1|10922.14|10922.14|0
1590153900000|2020-05-22 13:25:00|10924.22|10924.22|10932.4|10932.4|10936.62|10936.62|10924.22|10924.22|0
1590154200000|2020-05-22 13:30:00|10931.44|10931.44|10900.51|10900.51|10931.44|10931.44|10890.86|10890.86|0
1590154500000|2020-05-22 13:35:00|10899.64|10899.64|10899.36|10899.36|10902.94|10902.94|10894.56|10894.56|0
1590154800000|2020-05-22 13:40:00|10900.13|10900.13|10901.31|10901.31|10903.62|10903.62|10890.12|10890.12|0
1590155100000|2020-05-22 13:45:00|10901.7|10901.7|10930.72|10930.72|10930.72|10930.72|10900.83|10900.83|0
1590155400000|2020-05-22 13:50:00|10929.76|10929.76|10950.32|10950.32|10950.32|10950.32|10922.72|10922.72|0
1590155700000|2020-05-22 13:55:00|10952.95|10952.95|10961.54|10961.54|10961.54|10961.54|10948.55|10948.55|0
1590156000000|2020-05-22 14:00:00|10962.5|10962.5|10956.05|10956.05|10966.84|10966.84|10953.29|10953.29|0
1590156300000|2020-05-22 14:05:00|10955.04|10955.04|10935.11|10935.11|10955.04|10955.04|10928.9|10928.9|0
1590156600000|2020-05-22 14:10:00|10935.45|10935.45|10920|10920|10935.45|10935.45|10920|10920|0
1590156900000|2020-05-22 14:15:00|10920.96|10920.96|10926.67|10926.67|10935.21|10935.21|10920.96|10920.96|0
1590157200000|2020-05-22 14:20:00|10926|10926|10936.16|10936.16|10939.79|10939.79|10926|10926|0
1590157500000|2020-05-22 14:25:00|10933.28|10933.28|10938.58|10938.58|10939.14|10939.14|10925.02|10925.02|0
1590157800000|2020-05-22 14:30:00|10937.9|10937.9|10939.89|10939.89|10945.92|10945.92|10934.63|10934.63|0
1590158100000|2020-05-22 14:35:00|10938.93|10938.93|10946.69|10946.69|10948.09|10948.09|10934.98|10934.98|0
1590158400000|2020-05-22 14:40:00|10947.07|10947.07|10948.93|10948.93|10949.89|10949.89|10943.34|10943.34|0
1590158700000|2020-05-22 14:45:00|10949.8|10949.8|10942.89|10942.89|10954.24|10954.24|10939.05|10939.05|0
1590159000000|2020-05-22 14:50:00|10941.54|10941.54|10946.65|10946.65|10947.99|10947.99|10932.93|10932.93|0
1590159300000|2020-05-22 14:55:00|10945.63|10945.63|10950.4|10950.4|10954.59|10954.59|10942.39|10942.39|0
1590159600000|2020-05-22 15:00:00|10952.47|10952.47|10954.06|10954.06|10959.63|10959.63|10944.9|10944.9|0
1590159900000|2020-05-22 15:05:00|10955.98|10955.98|10963.27|10963.27|10966.6|10966.6|10952.01|10952.01|0
1590160200000|2020-05-22 15:10:00|10962.31|10962.31|10967.03|10967.03|10976.81|10976.81|10962.31|10962.31|0
1590160500000|2020-05-22 15:15:00|10968.05|10968.05|10966.34|10966.34|10970.11|10970.11|10963.57|10963.57|0
1590160800000|2020-05-22 15:20:00|10965.38|10965.38|10963.08|10963.08|10966.43|10966.43|10956.41|10956.41|0
1590161100000|2020-05-22 15:25:00|10964.04|10964.04|10987.56|10987.56|10992.47|10992.47|10959.07|10959.07|0
1590477300000|2020-05-26 07:15:00|11123.44|11123.44|11152.46|11152.46|11152.46|11152.46|11122.2|11122.2|0
1590477600000|2020-05-26 07:20:00|11150.15|11150.15|11148.93|11148.93|11164.32|11164.32|11148.93|11148.93|0
1590477900000|2020-05-26 07:25:00|11153.32|11153.32|11128.91|11128.91|11173.35|11173.35|11126.42|11126.42|0
1590478200000|2020-05-26 07:30:00|11127.22|11127.22|11122.57|11122.57|11135.32|11135.32|11121.44|11121.44|0
1590478500000|2020-05-26 07:35:00|11121.35|11121.35|11159.24|11159.24|11159.42|11159.42|11121.35|11121.35|0
1590478800000|2020-05-26 07:40:00|11156.36|11156.36|11130.43|11130.43|11156.36|11156.36|11130.43|11130.43|0
1590479100000|2020-05-26 07:45:00|11132.12|11132.12|11136.49|11136.49|11136.54|11136.54|11127.91|11127.91|0
1590479400000|2020-05-26 07:50:00|11135.88|11135.88|11135.84|11135.84|11146.23|11146.23|11130.11|11130.11|0
1590479700000|2020-05-26 07:55:00|11137.76|11137.76|11162.38|11162.38|11164.75|11164.75|11136.21|11136.21|0
1590480000000|2020-05-26 08:00:00|11158.54|11158.54|11151.26|11151.26|11158.54|11158.54|11140.7|11140.7|0
1590480300000|2020-05-26 08:05:00|11153.01|11153.01|11148.21|11148.21|11163.75|11163.75|11142.21|11142.21|0
1590480600000|2020-05-26 08:10:00|11146.85|11146.85|11135.72|11135.72|11146.85|11146.85|11134.37|11134.37|0
1590480900000|2020-05-26 08:15:00|11136.68|11136.68|11155.11|11155.11|11159.08|11159.08|11136.68|11136.68|0
1590481200000|2020-05-26 08:20:00|11153.36|11153.36|11148.35|11148.35|11154.77|11154.77|11138.53|11138.53|0
1590481500000|2020-05-26 08:25:00|11146.99|11146.99|11131.99|11131.99|11151.12|11151.12|11131.99|11131.99|0
1590481800000|2020-05-26 08:30:00|11129.96|11129.96|11122.71|11122.71|11144.51|11144.51|11122.71|11122.71|0
1590482100000|2020-05-26 08:35:00|11121.58|11121.58|11103.29|11103.29|11121.58|11121.58|11096.82|11096.82|0
1590482400000|2020-05-26 08:40:00|11104.25|11104.25|11096.79|11096.79|11105.88|11105.88|11094.33|11094.33|0
1590482700000|2020-05-26 08:45:00|11098.48|11098.48|11102.55|11102.55|11103.84|11103.84|11098.48|11098.48|0
1590483000000|2020-05-26 08:50:00|11104.24|11104.24|11112.29|11112.29|11115.17|11115.17|11104.16|11104.16|0
1590483300000|2020-05-26 08:55:00|11113.06|11113.06|11115.13|11115.13|11120.12|11120.12|11112.24|11112.24|0
1590483600000|2020-05-26 09:00:00|11116.09|11116.09|11103.64|11103.64|11117.66|11117.66|11103.64|11103.64|0
1590483900000|2020-05-26 09:05:00|11104.02|11104.02|11117.13|11117.13|11117.13|11117.13|11099.48|11099.48|0
1590484200000|2020-05-26 09:10:00|11118.09|11118.09|11147.71|11147.71|11147.71|11147.71|11118.09|11118.09|0
1590484500000|2020-05-26 09:15:00|11153.13|11153.13|11156.08|11156.08|11159.98|11159.98|11150.99|11150.99|0
1590484800000|2020-05-26 09:20:00|11157.1|11157.1|11167.2|11167.2|11173.12|11173.12|11157.1|11157.1|0
1590485100000|2020-05-26 09:25:00|11167.54|11167.54|11161.14|11161.14|11168.22|11168.22|11155.99|11155.99|0
1590485400000|2020-05-26 09:30:00|11153.46|11153.46|11159.32|11159.32|11159.32|11159.32|11145.22|11145.22|0
1590485700000|2020-05-26 09:35:00|11163.16|11163.16|11158.55|11158.55|11164.83|11164.83|11152.9|11152.9|0
1590486000000|2020-05-26 09:40:00|11154.71|11154.71|11156.54|11156.54|11158.37|11158.37|11149.34|11149.34|0
1590486300000|2020-05-26 09:45:00|11154.26|11154.26|11144.83|11144.83|11154.4|11154.4|11143.84|11143.84|0
1590486600000|2020-05-26 09:50:00|11140.99|11140.99|11139.22|11139.22|11140.99|11140.99|11136.66|11136.66|0
1590486900000|2020-05-26 09:55:00|11138.26|11138.26|11144.75|11144.75|11144.75|11144.75|11136.85|11136.85|0
1590487200000|2020-05-26 10:00:00|11147.63|11147.63|11147.93|11147.93|11154.89|11154.89|11147.63|11147.63|0
1590487500000|2020-05-26 10:05:00|11148.95|11148.95|11133.3|11133.3|11148.95|11148.95|11130.81|11130.81|0
1590487800000|2020-05-26 10:10:00|11134.32|11134.32|11135.96|11135.96|11138.84|11138.84|11134.27|11134.27|0
1590488100000|2020-05-26 10:15:00|11134.13|11134.13|11138.18|11138.18|11142.37|11142.37|11133.74|11133.74|0
1590488400000|2020-05-26 10:20:00|11137.16|11137.16|11152.04|11152.04|11155.88|11155.88|11133.32|11133.32|0
1590488700000|2020-05-26 10:25:00|11151.16|11151.16|11148.07|11148.07|11151.16|11151.16|11137.5|11137.5|0
1590489000000|2020-05-26 10:30:00|11149.42|11149.42|11160.66|11160.66|11160.66|11160.66|11148.16|11148.16|0
1590489300000|2020-05-26 10:35:00|11158.73|11158.73|11148.88|11148.88|11158.73|11158.73|11144.8|11144.8|0
1590489600000|2020-05-26 10:40:00|11146.38|11146.38|11145.74|11145.74|11148.64|11148.64|11140.57|11140.57|0
1590489900000|2020-05-26 10:45:00|11146.42|11146.42|11136.7|11136.7|11146.42|11146.42|11135.78|11135.78|0
1590490200000|2020-05-26 10:50:00|11139.33|11139.33|11118.77|11118.77|11140.21|11140.21|11117.2|11117.2|0
1590490500000|2020-05-26 10:55:00|11117.64|11117.64|11124.24|11124.24|11126.33|11126.33|11112.42|11112.42|0
1590490800000|2020-05-26 11:00:00|11120.18|11120.18|11125.68|11125.68|11125.68|11125.68|11110.91|11110.91|0
1590491100000|2020-05-26 11:05:00|11121.84|11121.84|11132.15|11132.15|11137.65|11137.65|11120.88|11120.88|0
1590491400000|2020-05-26 11:10:00|11137.91|11137.91|11138.7|11138.7|11140.74|11140.74|11136.55|11136.55|0
1590491700000|2020-05-26 11:15:00|11135.82|11135.82|11142.87|11142.87|11142.87|11142.87|11135.82|11135.82|0
1590492000000|2020-05-26 11:20:00|11139.03|11139.03|11131.56|11131.56|11139.71|11139.71|11131.56|11131.56|0
1590492300000|2020-05-26 11:25:00|11133.31|11133.31|11121.34|11121.34|11133.31|11133.31|11119.59|11119.59|0
1590492600000|2020-05-26 11:30:00|11122.3|11122.3|11112.44|11112.44|11122.98|11122.98|11111.54|11111.54|0
1590492900000|2020-05-26 11:35:00|11109.81|11109.81|11130.39|11130.39|11130.39|11130.39|11109.42|11109.42|0
1590493200000|2020-05-26 11:40:00|11132.31|11132.31|11126.14|11126.14|11132.31|11132.31|11124.63|11124.63|0
1590493500000|2020-05-26 11:45:00|11127.1|11127.1|11117.7|11117.7|11127.1|11127.1|11116.74|11116.74|0
1590493800000|2020-05-26 11:50:00|11119.62|11119.62|11131.71|11131.71|11131.88|11131.88|11119.28|11119.28|0
1590494100000|2020-05-26 11:55:00|11132.05|11132.05|11133.64|11133.64|11138.42|11138.42|11132.05|11132.05|0
1590494400000|2020-05-26 12:00:00|11134.6|11134.6|11122.74|11122.74|11136.92|11136.92|11121.84|11121.84|0
1590494700000|2020-05-26 12:05:00|11123.7|11123.7|11129.45|11129.45|11132.28|11132.28|11122.74|11122.74|0
1590495000000|2020-05-26 12:10:00|11130.59|11130.59|11134.03|11134.03|11143.13|11143.13|11129.46|11129.46|0
1590495300000|2020-05-26 12:15:00|11135.19|11135.19|11140.95|11140.95|11141.33|11141.33|11132.4|11132.4|0
1590495600000|2020-05-26 12:20:00|11141.28|11141.28|11143.87|11143.87|11145.79|11145.79|11137.65|11137.65|0
1590495900000|2020-05-26 12:25:00|11144.83|11144.83|11144.17|11144.17|11145.79|11145.79|11141.05|11141.05|0
1590496200000|2020-05-26 12:30:00|11144.56|11144.56|11134.81|11134.81|11146.5|11146.5|11134.81|11134.81|0
1590496500000|2020-05-26 12:35:00|11131.93|11131.93|11135.39|11135.39|11139.76|11139.76|11131.75|11131.75|0
1590496800000|2020-05-26 12:40:00|11136.35|11136.35|11139.35|11139.35|11140.48|11140.48|11134.65|11134.65|0
1590497100000|2020-05-26 12:45:00|11140.31|11140.31|11165.15|11165.15|11165.15|11165.15|11139.18|11139.18|0
1590497400000|2020-05-26 12:50:00|11166.11|11166.11|11175.29|11175.29|11177.04|11177.04|11165.91|11165.91|0
1590497700000|2020-05-26 12:55:00|11174.41|11174.41|11172.04|11172.04|11180.91|11180.91|11170.57|11170.57|0
1590498000000|2020-05-26 13:00:00|11174.67|11174.67|11174.13|11174.13|11177.85|11177.85|11170.75|11170.75|0
1590498300000|2020-05-26 13:05:00|11175.09|11175.09|11176.46|11176.46|11179.53|11179.53|11168.83|11168.83|0
1590498600000|2020-05-26 13:10:00|11177.42|11177.42|11173.95|11173.95|11189.75|11189.75|11172.14|11172.14|0
1590498900000|2020-05-26 13:15:00|11172.99|11172.99|11171.06|11171.06|11173.95|11173.95|11167.51|11167.51|0
1590499200000|2020-05-26 13:20:00|11172.08|11172.08|11170.75|11170.75|11172.08|11172.08|11167.34|11167.34|0
1590499500000|2020-05-26 13:25:00|11169.61|11169.61|11157.96|11157.96|11169.61|11169.61|11157.96|11157.96|0
1590499800000|2020-05-26 13:30:00|11159.09|11159.09|11165.73|11165.73|11165.73|11165.73|11155.48|11155.48|0
1590500100000|2020-05-26 13:35:00|11165.11|11165.11|11123.53|11123.53|11165.45|11165.45|11123.53|11123.53|0
1590500400000|2020-05-26 13:40:00|11123.19|11123.19|11140.82|11140.82|11144.19|11144.19|11121.79|11121.79|0
1590500700000|2020-05-26 13:45:00|11141.78|11141.78|11150.67|11150.67|11157.89|11157.89|11141.78|11141.78|0
1590501000000|2020-05-26 13:50:00|11151.01|11151.01|11148.3|11148.3|11155.91|11155.91|11147.63|11147.63|0
1590501300000|2020-05-26 13:55:00|11148.98|11148.98|11140.88|11140.88|11148.98|11148.98|11134.89|11134.89|0
1590501600000|2020-05-26 14:00:00|11142.8|11142.8|11134.94|11134.94|11145.25|11145.25|11134.72|11134.72|0
1590501900000|2020-05-26 14:05:00|11131.1|11131.1|11111.78|11111.78|11133.36|11133.36|11111.78|11111.78|0
1590502200000|2020-05-26 14:10:00|11111.39|11111.39|11118.48|11118.48|11118.48|11118.48|11107.68|11107.68|0
1590502500000|2020-05-26 14:15:00|11117.87|11117.87|11132.1|11132.1|11135.14|11135.14|11117.87|11117.87|0
1590502800000|2020-05-26 14:20:00|11133.45|11133.45|11126.5|11126.5|11134.47|11134.47|11119.14|11119.14|0
1590503100000|2020-05-26 14:25:00|11127.64|11127.64|11130.42|11130.42|11131.06|11131.06|11117.53|11117.53|0
1590503400000|2020-05-26 14:30:00|11129.74|11129.74|11141.37|11141.37|11144.17|11144.17|11129.74|11129.74|0
1590503700000|2020-05-26 14:35:00|11143.29|11143.29|11134.05|11134.05|11146.56|11146.56|11134.05|11134.05|0
1590504000000|2020-05-26 14:40:00|11134.66|11134.66|11134.26|11134.26|11150.67|11150.67|11130.45|11130.45|0
1590504300000|2020-05-26 14:45:00|11136.18|11136.18|11134.78|11134.78|11142.57|11142.57|11134.45|11134.45|0
1590504600000|2020-05-26 14:50:00|11135.46|11135.46|11136.68|11136.68|11142.74|11142.74|11134.15|11134.15|0
1590504900000|2020-05-26 14:55:00|11137.82|11137.82|11138.55|11138.55|11145.87|11145.87|11133.41|11133.41|0
1590505200000|2020-05-26 15:00:00|11139.69|11139.69|11165.39|11165.39|11168.62|11168.62|11139.29|11139.29|0
1590505500000|2020-05-26 15:05:00|11165.05|11165.05|11163.88|11163.88|11170.82|11170.82|11162.5|11162.5|0
1590505800000|2020-05-26 15:10:00|11163.21|11163.21|11176.91|11176.91|11178.72|11178.72|11162.75|11162.75|0
1590506100000|2020-05-26 15:15:00|11177.59|11177.59|11170.78|11170.78|11180.22|11180.22|11162.93|11162.93|0
1590506400000|2020-05-26 15:20:00|11171.91|11171.91|11177.35|11177.35|11189.96|11189.96|11171.91|11171.91|0
1590506700000|2020-05-26 15:25:00|11178.65|11178.65|11173.83|11173.83|11182.57|11182.57|11152.94|11152.94|0
1590563700000|2020-05-27 07:15:00|11285.58|11285.58|11240.74|11240.74|11315.95|11315.95|11227.75|11227.75|0
1590564000000|2020-05-27 07:20:00|11237.35|11237.35|11222.79|11222.79|11243.15|11243.15|11204.03|11204.03|0
1590564300000|2020-05-27 07:25:00|11217.99|11217.99|11245.64|11245.64|11245.64|11245.64|11208.26|11208.26|0
1590564600000|2020-05-27 07:30:00|11243.95|11243.95|11218.15|11218.15|11252.53|11252.53|11215.44|11215.44|0
1590564900000|2020-05-27 07:35:00|11220.18|11220.18|11196.81|11196.81|11222.67|11222.67|11192|11192|0
1590565200000|2020-05-27 07:40:00|11194.89|11194.89|11205.1|11205.1|11211.31|11211.31|11182.77|11182.77|0
1590565500000|2020-05-27 07:45:00|11203.06|11203.06|11234.14|11234.14|11234.34|11234.34|11203.06|11203.06|0
1590565800000|2020-05-27 07:50:00|11236.06|11236.06|11212.79|11212.79|11237.37|11237.37|11212.06|11212.06|0
1590566100000|2020-05-27 07:55:00|11213.81|11213.81|11217.73|11217.73|11228.7|11228.7|11203.37|11203.37|0
1590566400000|2020-05-27 08:00:00|11219.65|11219.65|11214.66|11214.66|11226.52|11226.52|11206.97|11206.97|0
1590566700000|2020-05-27 08:05:00|11215.67|11215.67|11187.9|11187.9|11222.56|11222.56|11185.98|11185.98|0
1590567000000|2020-05-27 08:10:00|11186.2|11186.2|11185.7|11185.7|11192.27|11192.27|11182.51|11182.51|0
1590567300000|2020-05-27 08:15:00|11181.86|11181.86|11185.3|11185.3|11189.53|11189.53|11172.97|11172.97|0
1590567600000|2020-05-27 08:20:00|11182.42|11182.42|11210.94|11210.94|11210.94|11210.94|11182.42|11182.42|0
1590567900000|2020-05-27 08:25:00|11212.86|11212.86|11208.15|11208.15|11212.86|11212.86|11193.98|11193.98|0
1590568200000|2020-05-27 08:30:00|11210.07|11210.07|11236.94|11236.94|11240.33|11240.33|11209.45|11209.45|0
1590568500000|2020-05-27 08:35:00|11231.18|11231.18|11231.35|11231.35|11239.9|11239.9|11223.84|11223.84|0
1590568800000|2020-05-27 08:40:00|11233.27|11233.27|11240|11240|11245.16|11245.16|11233.1|11233.1|0
1590569100000|2020-05-27 08:45:00|11237.37|11237.37|11216.66|11216.66|11237.37|11237.37|11211.86|11211.86|0
1590569400000|2020-05-27 08:50:00|11215.81|11215.81|11216.78|11216.78|11219.8|11219.8|11208.59|11208.59|0
1590569700000|2020-05-27 08:55:00|11215.09|11215.09|11214.78|11214.78|11221.52|11221.52|11213.67|11213.67|0
1590570000000|2020-05-27 09:00:00|11215.74|11215.74|11205.99|11205.99|11216.78|11216.78|11202.32|11202.32|0
1590570300000|2020-05-27 09:05:00|11211.75|11211.75|11206.17|11206.17|11213.95|11213.95|11206.17|11206.17|0
1590570600000|2020-05-27 09:10:00|11210.01|11210.01|11220.52|11220.52|11220.6|11220.6|11201.81|11201.81|0
1590570900000|2020-05-27 09:15:00|11219.37|11219.37|11242.55|11242.55|11242.55|11242.55|11215.83|11215.83|0
1590571200000|2020-05-27 09:20:00|11243.51|11243.51|11235.92|11235.92|11252.3|11252.3|11229.77|11229.77|0
1590571500000|2020-05-27 09:25:00|11237.68|11237.68|11242.36|11242.36|11255.45|11255.45|11237.68|11237.68|0
1590571800000|2020-05-27 09:30:00|11246.2|11246.2|11246.12|11246.12|11256.12|11256.12|11244.99|11244.99|0
1590572100000|2020-05-27 09:35:00|11245.28|11245.28|11254.17|11254.17|11256.44|11256.44|11245.28|11245.28|0
1590572400000|2020-05-27 09:40:00|11253.32|11253.32|11249.92|11249.92|11271.05|11271.05|11249.92|11249.92|0
1590572700000|2020-05-27 09:45:00|11251.84|11251.84|11252.87|11252.87|11253.53|11253.53|11244.8|11244.8|0
1590573000000|2020-05-27 09:50:00|11251.91|11251.91|11261.27|11261.27|11261.27|11261.27|11243.01|11243.01|0
1590573300000|2020-05-27 09:55:00|11262.41|11262.41|11274.17|11274.17|11280.12|11280.12|11262.3|11262.3|0
1590573600000|2020-05-27 10:00:00|11275.01|11275.01|11267.08|11267.08|11279.08|11279.08|11265.62|11265.62|0
1590573900000|2020-05-27 10:05:00|11264.2|11264.2|11249.01|11249.01|11265.34|11265.34|11249.01|11249.01|0
1590574200000|2020-05-27 10:10:00|11247.32|11247.32|11255.11|11255.11|11256.07|11256.07|11246.47|11246.47|0
1590574500000|2020-05-27 10:15:00|11257.38|11257.38|11253.34|11253.34|11268.28|11268.28|11252.72|11252.72|0
1590574800000|2020-05-27 10:20:00|11254.56|11254.56|11237.58|11237.58|11254.56|11254.56|11232.65|11232.65|0
1590575100000|2020-05-27 10:25:00|11238.43|11238.43|11239.34|11239.34|11239.34|11239.34|11231.82|11231.82|0
1590575400000|2020-05-27 10:30:00|11240.57|11240.57|11255.14|11255.14|11255.14|11255.14|11240.57|11240.57|0
1590575700000|2020-05-27 10:35:00|11254.01|11254.01|11260|11260|11260|11260|11252.31|11252.31|0
1590576000000|2020-05-27 10:40:00|11259.04|11259.04|11264.61|11264.61|11264.61|11264.61|11249.68|11249.68|0
1590576300000|2020-05-27 10:45:00|11266.88|11266.88|11274.59|11274.59|11276.75|11276.75|11266.88|11266.88|0
1590576600000|2020-05-27 10:50:00|11273.72|11273.72|11269.2|11269.2|11280.02|11280.02|11267.51|11267.51|0
1590576900000|2020-05-27 10:55:00|11270.95|11270.95|11288.4|11288.4|11290.67|11290.67|11269.26|11269.26|0
1590577200000|2020-05-27 11:00:00|11290.24|11290.24|11286.62|11286.62|11290.24|11290.24|11264.9|11264.9|0
1590577500000|2020-05-27 11:05:00|11291.43|11291.43|11281.3|11281.3|11292.16|11292.16|11278.73|11278.73|0
1590577800000|2020-05-27 11:10:00|11282.26|11282.26|11276.14|11276.14|11282.26|11282.26|11266.77|11266.77|0
1590578100000|2020-05-27 11:15:00|11278.41|11278.41|11274.19|11274.19|11279.88|11279.88|11270.35|11270.35|0
1590578400000|2020-05-27 11:20:00|11275.88|11275.88|11279.94|11279.94|11286.06|11286.06|11275.88|11275.88|0
1590578700000|2020-05-27 11:25:00|11281.63|11281.63|11276.26|11276.26|11281.63|11281.63|11273.09|11273.09|0
1590579000000|2020-05-27 11:30:00|11278.01|11278.01|11284.52|11284.52|11287.48|11287.48|11277.96|11277.96|0
1590579300000|2020-05-27 11:35:00|11282.77|11282.77|11278.76|11278.76|11284.46|11284.46|11271.65|11271.65|0
1590579600000|2020-05-27 11:40:00|11277.88|11277.88|11264.05|11264.05|11277.88|11277.88|11260.1|11260.1|0
1590579900000|2020-05-27 11:45:00|11265.97|11265.97|11268.69|11268.69|11277.39|11277.39|11265.19|11265.19|0
1590580200000|2020-05-27 11:50:00|11266.15|11266.15|11270.29|11270.29|11270.69|11270.69|11263.27|11263.27|0
1590580500000|2020-05-27 11:55:00|11271.13|11271.13|11266.19|11266.19|11276.11|11276.11|11264.21|11264.21|0
1590580800000|2020-05-27 12:00:00|11267.07|11267.07|11264.04|11264.04|11269.98|11269.98|11256.7|11256.7|0
1590581100000|2020-05-27 12:05:00|11262.35|11262.35|11283.97|11283.97|11283.97|11283.97|11260.43|11260.43|0
1590581400000|2020-05-27 12:10:00|11282.84|11282.84|11283.54|11283.54|11287.81|11287.81|11278.61|11278.61|0
1590581700000|2020-05-27 12:15:00|11282.58|11282.58|11283.86|11283.86|11283.86|11283.86|11277.37|11277.37|0
1590582000000|2020-05-27 12:20:00|11285.78|11285.78|11284.2|11284.2|11288.81|11288.81|11283.86|11283.86|0
1590582300000|2020-05-27 12:25:00|11285.9|11285.9|11266.2|11266.2|11285.9|11285.9|11265.36|11265.36|0
1590582600000|2020-05-27 12:30:00|11267.34|11267.34|11256.51|11256.51|11272.41|11272.41|11256.51|11256.51|0
1590582900000|2020-05-27 12:35:00|11255.66|11255.66|11263.81|11263.81|11267.53|11267.53|11252.87|11252.87|0
1590583200000|2020-05-27 12:40:00|11264.95|11264.95|11276.39|11276.39|11277.35|11277.35|11263.28|11263.28|0
1590583500000|2020-05-27 12:45:00|11275.55|11275.55|11287.98|11287.98|11289.85|11289.85|11275.55|11275.55|0
1590583800000|2020-05-27 12:50:00|11290.25|11290.25|11272.57|11272.57|11290.25|11290.25|11269.85|11269.85|0
1590584100000|2020-05-27 12:55:00|11271.43|11271.43|11274.07|11274.07|11275.99|11275.99|11261.04|11261.04|0
1590584400000|2020-05-27 13:00:00|11271.53|11271.53|11268.8|11268.8|11271.73|11271.73|11264.64|11264.64|0
1590584700000|2020-05-27 13:05:00|11269.76|11269.76|11274.25|11274.25|11277.75|11277.75|11269.76|11269.76|0
1590585000000|2020-05-27 13:10:00|11273.29|11273.29|11285.15|11285.15|11292.43|11292.43|11273.29|11273.29|0
1590585300000|2020-05-27 13:15:00|11285.99|11285.99|11288.45|11288.45|11292.14|11292.14|11284.35|11284.35|0
1590585600000|2020-05-27 13:20:00|11289.06|11289.06|11281.25|11281.25|11295.2|11295.2|11276.33|11276.33|0
1590585900000|2020-05-27 13:25:00|11280.4|11280.4|11274.34|11274.34|11282.05|11282.05|11274.34|11274.34|0
1590586200000|2020-05-27 13:30:00|11273.46|11273.46|11280.95|11280.95|11289.68|11289.68|11272.73|11272.73|0
1590586500000|2020-05-27 13:35:00|11281.8|11281.8|11261.13|11261.13|11283.6|11283.6|11261.13|11261.13|0
1590586800000|2020-05-27 13:40:00|11259.37|11259.37|11258.35|11258.35|11261.65|11261.65|11252.64|11252.64|0
1590587100000|2020-05-27 13:45:00|11257.39|11257.39|11222.14|11222.14|11257.39|11257.39|11221.35|11221.35|0
1590587400000|2020-05-27 13:50:00|11222.98|11222.98|11209.19|11209.19|11226.04|11226.04|11208.44|11208.44|0
1590587700000|2020-05-27 13:55:00|11206.92|11206.92|11205.41|11205.41|11217.93|11217.93|11196.93|11196.93|0
1590588000000|2020-05-27 14:00:00|11204.57|11204.57|11211.31|11211.31|11216|11216|11199.87|11199.87|0
1590588300000|2020-05-27 14:05:00|11213.15|11213.15|11224.31|11224.31|11224.31|11224.31|11213.15|11213.15|0
1590588600000|2020-05-27 14:10:00|11225.27|11225.27|11230.93|11230.93|11234.09|11234.09|11222.5|11222.5|0
1590588900000|2020-05-27 14:15:00|11232.07|11232.07|11225.29|11225.29|11234.83|11234.83|11220.37|11220.37|0
1590589200000|2020-05-27 14:20:00|11227.21|11227.21|11228.03|11228.03|11232.77|11232.77|11210.86|11210.86|0
1590589500000|2020-05-27 14:25:00|11227.18|11227.18|11235.25|11235.25|11236.22|11236.22|11222.52|11222.52|0
1590589800000|2020-05-27 14:30:00|11236.21|11236.21|11250.34|11250.34|11250.34|11250.34|11227.55|11227.55|0
1590590100000|2020-05-27 14:35:00|11251.3|11251.3|11239.79|11239.79|11259.59|11259.59|11229.39|11229.39|0
1590590400000|2020-05-27 14:40:00|11240.41|11240.41|11219.85|11219.85|11244.01|11244.01|11217.76|11217.76|0
1590590700000|2020-05-27 14:45:00|11221.77|11221.77|11203.78|11203.78|11224.72|11224.72|11203.69|11203.69|0
1590591000000|2020-05-27 14:50:00|11204.45|11204.45|11221.92|11221.92|11224.8|11224.8|11199.3|11199.3|0
1590591300000|2020-05-27 14:55:00|11223.08|11223.08|11237.79|11237.79|11240.18|11240.18|11219.98|11219.98|0
1590591600000|2020-05-27 15:00:00|11235.87|11235.87|11256.16|11256.16|11267.74|11267.74|11230.9|11230.9|0
1590591900000|2020-05-27 15:05:00|11254.24|11254.24|11255.01|11255.01|11265.48|11265.48|11249.67|11249.67|0
1590592200000|2020-05-27 15:10:00|11256.04|11256.04|11254.82|11254.82|11263.37|11263.37|11253.94|11253.94|0
1590592500000|2020-05-27 15:15:00|11253.68|11253.68|11265.32|11265.32|11272.51|11272.51|11245.61|11245.61|0
1590592800000|2020-05-27 15:20:00|11266.17|11266.17|11277.46|11277.46|11286.72|11286.72|11265.32|11265.32|0
1590593100000|2020-05-27 15:25:00|11276.32|11276.32|11306.9|11306.9|11312.06|11312.06|11270.45|11270.45|0
1590650100000|2020-05-28 07:15:00|11404.35|11404.35|11439.2|11439.2|11439.2|11439.2|11385.81|11385.81|0
1590650400000|2020-05-28 07:20:00|11441.23|11441.23|11419.3|11419.3|11441.23|11441.23|11418.42|11418.42|0
1590650700000|2020-05-28 07:25:00|11425.06|11425.06|11416.5|11416.5|11431.18|11431.18|11406.67|11406.67|0
1590651000000|2020-05-28 07:30:00|11415.54|11415.54|11454.1|11454.1|11455.32|11455.32|11415.54|11415.54|0
1590651300000|2020-05-28 07:35:00|11454.97|11454.97|11472.32|11472.32|11481.72|11481.72|11454.97|11454.97|0
1590651600000|2020-05-28 07:40:00|11473.55|11473.55|11465.93|11465.93|11475.24|11475.24|11441|11441|0
1590651900000|2020-05-28 07:45:00|11466.81|11466.81|11474.52|11474.52|11479.32|11479.32|11462.49|11462.49|0
1590652200000|2020-05-28 07:50:00|11476.21|11476.21|11486.83|11486.83|11490.21|11490.21|11473.67|11473.67|0
1590652500000|2020-05-28 07:55:00|11483.95|11483.95|11471.59|11471.59|11483.95|11483.95|11465|11465|0
1590652800000|2020-05-28 08:00:00|11475.99|11475.99|11484.79|11484.79|11490.44|11490.44|11475.99|11475.99|0
1590653100000|2020-05-28 08:05:00|11487.67|11487.67|11459.6|11459.6|11489.21|11489.21|11452.76|11452.76|0
1590653400000|2020-05-28 08:10:00|11457.91|11457.91|11462.36|11462.36|11464.73|11464.73|11446.45|11446.45|0
1590653700000|2020-05-28 08:15:00|11464.28|11464.28|11466.38|11466.38|11473.81|11473.81|11461.4|11461.4|0
1590654000000|2020-05-28 08:20:00|11464.69|11464.69|11440.21|11440.21|11464.69|11464.69|11431.83|11431.83|0
1590654300000|2020-05-28 08:25:00|11437.84|11437.84|11434.61|11434.61|11445.73|11445.73|11433.66|11433.66|0
1590654600000|2020-05-28 08:30:00|11436.31|11436.31|11430.25|11430.25|11439.33|11439.33|11425.51|11425.51|0
1590654900000|2020-05-28 08:35:00|11432|11432|11468.92|11468.92|11471.28|11471.28|11432|11432|0
1590655200000|2020-05-28 08:40:00|11470.15|11470.15|11468.33|11468.33|11477.38|11477.38|11461.21|11461.21|0
1590655500000|2020-05-28 08:45:00|11466.64|11466.64|11441.86|11441.86|11473.79|11473.79|11438.98|11438.98|0
1590655800000|2020-05-28 08:50:00|11440.9|11440.9|11434.53|11434.53|11449.87|11449.87|11434.53|11434.53|0
1590656100000|2020-05-28 08:55:00|11435.41|11435.41|11448|11448|11448|11448|11434.64|11434.64|0
1590656400000|2020-05-28 09:00:00|11448.34|11448.34|11425.02|11425.02|11448.34|11448.34|11425.02|11425.02|0
1590656700000|2020-05-28 09:05:00|11427.39|11427.39|11431.43|11431.43|11431.43|11431.43|11414.52|11414.52|0
1590657000000|2020-05-28 09:10:00|11432.78|11432.78|11456.64|11456.64|11457.77|11457.77|11432.78|11432.78|0
1590657300000|2020-05-28 09:15:00|11458.67|11458.67|11436.25|11436.25|11458.67|11458.67|11436.25|11436.25|0
1590657600000|2020-05-28 09:20:00|11436.59|11436.59|11463.58|11463.58|11463.58|11463.58|11436.59|11436.59|0
1590657900000|2020-05-28 09:25:00|11463.24|11463.24|11433.96|11433.96|11463.24|11463.24|11433.96|11433.96|0
1590658200000|2020-05-28 09:30:00|11437.81|11437.81|11427.72|11427.72|11446.58|11446.58|11427.72|11427.72|0
1590658500000|2020-05-28 09:35:00|11428.4|11428.4|11430.1|11430.1|11433.14|11433.14|11411.94|11411.94|0
1590658800000|2020-05-28 09:40:00|11430.43|11430.43|11436.93|11436.93|11437.38|11437.38|11421.99|11421.99|0
1590659100000|2020-05-28 09:45:00|11435.18|11435.18|11426.57|11426.57|11435.18|11435.18|11420.81|11420.81|0
1590659400000|2020-05-28 09:50:00|11428.27|11428.27|11425.58|11425.58|11429.9|11429.9|11417.81|11417.81|0
1590659700000|2020-05-28 09:55:00|11424.22|11424.22|11429.54|11429.54|11434.4|11434.4|11423.01|11423.01|0
1590660000000|2020-05-28 10:00:00|11428.58|11428.58|11424.35|11424.35|11430.15|11430.15|11422.78|11422.78|0
1590660300000|2020-05-28 10:05:00|11423.39|11423.39|11421.2|11421.2|11432.37|11432.37|11418.93|11418.93|0
1590660600000|2020-05-28 10:10:00|11430.8|11430.8|11433.8|11433.8|11434.33|11434.33|11422.57|11422.57|0
1590660900000|2020-05-28 10:15:00|11434.82|11434.82|11438.07|11438.07|11440.93|11440.93|11434.17|11434.17|0
1590661200000|2020-05-28 10:20:00|11437.39|11437.39|11474.03|11474.03|11474.03|11474.03|11433.55|11433.55|0
1590661500000|2020-05-28 10:25:00|11475.07|11475.07|11474.91|11474.91|11478.01|11478.01|11467.68|11467.68|0
1590661800000|2020-05-28 10:30:00|11476.83|11476.83|11490.28|11490.28|11490.28|11490.28|11469.54|11469.54|0
1590662100000|2020-05-28 10:35:00|11491.42|11491.42|11487.01|11487.01|11491.42|11491.42|11487.01|11487.01|0
1590662400000|2020-05-28 10:40:00|11488.03|11488.03|11482.77|11482.77|11491.09|11491.09|11482.77|11482.77|0
1590662700000|2020-05-28 10:45:00|11481.63|11481.63|11504.19|11504.19|11515.55|11515.55|11481.63|11481.63|0
1590663000000|2020-05-28 10:50:00|11501.92|11501.92|11512.21|11512.21|11512.21|11512.21|11500.73|11500.73|0
1590663300000|2020-05-28 10:55:00|11510.18|11510.18|11506.38|11506.38|11510.18|11510.18|11484.99|11484.99|0
1590663600000|2020-05-28 11:00:00|11510.62|11510.62|11500.05|11500.05|11523.56|11523.56|11500.05|11500.05|0
1590663900000|2020-05-28 11:05:00|11502.32|11502.32|11488.77|11488.77|11507.86|11507.86|11488.77|11488.77|0
1590664200000|2020-05-28 11:10:00|11489.45|11489.45|11494.59|11494.59|11498.99|11498.99|11478.55|11478.55|0
1590664500000|2020-05-28 11:15:00|11497.47|11497.47|11497.49|11497.49|11499.18|11499.18|11493|11493|0
1590664800000|2020-05-28 11:20:00|11498.5|11498.5|11501.51|11501.51|11502.53|11502.53|11494.63|11494.63|0
1590665100000|2020-05-28 11:25:00|11499.76|11499.76|11510.58|11510.58|11512.33|11512.33|11489.98|11489.98|0
1590665400000|2020-05-28 11:30:00|11509.57|11509.57|11505.64|11505.64|11511.54|11511.54|11503.44|11503.44|0
1590665700000|2020-05-28 11:35:00|11505.3|11505.3|11508.94|11508.94|11508.94|11508.94|11499.76|11499.76|0
1590666000000|2020-05-28 11:40:00|11507.25|11507.25|11502.53|11502.53|11509.52|11509.52|11500.77|11500.77|0
1590666300000|2020-05-28 11:45:00|11501.39|11501.39|11498.69|11498.69|11506.52|11506.52|11498.68|11498.68|0
1590666600000|2020-05-28 11:50:00|11499.71|11499.71|11495.58|11495.58|11502.24|11502.24|11494.79|11494.79|0
1590666900000|2020-05-28 11:55:00|11495.24|11495.24|11501.52|11501.52|11502.65|11502.65|11492.11|11492.11|0
1590667200000|2020-05-28 12:00:00|11500.84|11500.84|11506.19|11506.19|11506.53|11506.53|11497.49|11497.49|0
1590667500000|2020-05-28 12:05:00|11507.07|11507.07|11495.56|11495.56|11509.96|11509.96|11493.87|11493.87|0
1590667800000|2020-05-28 12:10:00|11495.9|11495.9|11501.49|11501.49|11503.36|11503.36|11487.91|11487.91|0
1590668100000|2020-05-28 12:15:00|11500.88|11500.88|11488.29|11488.29|11500.88|11500.88|11484.9|11484.9|0
1590668400000|2020-05-28 12:20:00|11487.15|11487.15|11470.52|11470.52|11494.98|11494.98|11470.52|11470.52|0
1590668700000|2020-05-28 12:25:00|11472.56|11472.56|11471.86|11471.86|11473.61|11473.61|11464.49|11464.49|0
1590669000000|2020-05-28 12:30:00|11475.7|11475.7|11490.21|11490.21|11490.21|11490.21|11466.41|11466.41|0
1590669300000|2020-05-28 12:35:00|11491.44|11491.44|11481|11481|11501.93|11501.93|11480.66|11480.66|0
1590669600000|2020-05-28 12:40:00|11481.34|11481.34|11487.35|11487.35|11489.04|11489.04|11479.04|11479.04|0
1590669900000|2020-05-28 12:45:00|11488.36|11488.36|11479.98|11479.98|11490.34|11490.34|11475.54|11475.54|0
1590670200000|2020-05-28 12:50:00|11480.94|11480.94|11473.76|11473.76|11481.27|11481.27|11468.96|11468.96|0
1590670500000|2020-05-28 12:55:00|11473.08|11473.08|11484.24|11484.24|11497.5|11497.5|11472.29|11472.29|0
1590670800000|2020-05-28 13:00:00|11485.09|11485.09|11497.31|11497.31|11502.77|11502.77|11485.09|11485.09|0
1590671100000|2020-05-28 13:05:00|11496.43|11496.43|11499.95|11499.95|11499.95|11499.95|11492.89|11492.89|0
1590671400000|2020-05-28 13:10:00|11499.07|11499.07|11500.62|11500.62|11503.39|11503.39|11496.16|11496.16|0
1590671700000|2020-05-28 13:15:00|11501.47|11501.47|11526.65|11526.65|11528.57|11528.57|11500.62|11500.62|0
1590672000000|2020-05-28 13:20:00|11524.73|11524.73|11510.72|11510.72|11528.57|11528.57|11506.96|11506.96|0
1590672300000|2020-05-28 13:25:00|11512.55|11512.55|11504.35|11504.35|11517.01|11517.01|11499.32|11499.32|0
1590672600000|2020-05-28 13:30:00|11510.11|11510.11|11506.63|11506.63|11518.3|11518.3|11498.95|11498.95|0
1590672900000|2020-05-28 13:35:00|11505.67|11505.67|11512.99|11512.99|11514.52|11514.52|11496.62|11496.62|0
1590673200000|2020-05-28 13:40:00|11510.11|11510.11|11529.13|11529.13|11529.13|11529.13|11504.92|11504.92|0
1590673500000|2020-05-28 13:45:00|11530.82|11530.82|11550.68|11550.68|11550.68|11550.68|11530.82|11530.82|0
1590673800000|2020-05-28 13:50:00|11553.56|11553.56|11596.4|11596.4|11597.76|11597.76|11552.26|11552.26|0
1590674100000|2020-05-28 13:55:00|11596.06|11596.06|11591.09|11591.09|11601.37|11601.37|11579.6|11579.6|0
1590674400000|2020-05-28 14:00:00|11589.39|11589.39|11587.13|11587.13|11593.6|11593.6|11576.83|11576.83|0
1590674700000|2020-05-28 14:05:00|11586.29|11586.29|11593.32|11593.32|11594.09|11594.09|11583.26|11583.26|0
1590675000000|2020-05-28 14:10:00|11596.2|11596.2|11594.42|11594.42|11607.72|11607.72|11591.71|11591.71|0
1590675300000|2020-05-28 14:15:00|11592.67|11592.67|11567.38|11567.38|11592.67|11592.67|11565.56|11565.56|0
1590675600000|2020-05-28 14:20:00|11565.31|11565.31|11566.45|11566.45|11579.86|11579.86|11564.02|11564.02|0
1590675900000|2020-05-28 14:25:00|11567.47|11567.47|11571.01|11571.01|11583.56|11583.56|11566.06|11566.06|0
1590676200000|2020-05-28 14:30:00|11571.97|11571.97|11570.14|11570.14|11578.27|11578.27|11566.82|11566.82|0
1590676500000|2020-05-28 14:35:00|11571.5|11571.5|11572.49|11572.49|11586.19|11586.19|11571.5|11571.5|0
1590676800000|2020-05-28 14:40:00|11570.46|11570.46|11603.26|11603.26|11603.26|11603.26|11570.46|11570.46|0
1590677100000|2020-05-28 14:45:00|11604.22|11604.22|11595.31|11595.31|11605.83|11605.83|11589.23|11589.23|0
1590677400000|2020-05-28 14:50:00|11596.44|11596.44|11605|11605|11612.68|11612.68|11596.44|11596.44|0
1590677700000|2020-05-28 14:55:00|11605.88|11605.88|11589.43|11589.43|11605.88|11605.88|11589.43|11589.43|0
1590678000000|2020-05-28 15:00:00|11588.42|11588.42|11588.79|11588.79|11588.79|11588.79|11580.03|11580.03|0
1590678300000|2020-05-28 15:05:00|11591.19|11591.19|11593.85|11593.85|11608.33|11608.33|11589.77|11589.77|0
1590678600000|2020-05-28 15:10:00|11592.84|11592.84|11585.42|11585.42|11598.19|11598.19|11584.96|11584.96|0
1590678900000|2020-05-28 15:15:00|11583.15|11583.15|11597.69|11597.69|11598.83|11598.83|11583.15|11583.15|0
1590679200000|2020-05-28 15:20:00|11598.03|11598.03|11591.61|11591.61|11601.85|11601.85|11590.18|11590.18|0
1590679500000|2020-05-28 15:25:00|11592.65|11592.65|11603.64|11603.64|11607.8|11607.8|11588.83|11588.83|0
1590736500000|2020-05-29 07:15:00|11403.42|11403.42|11410.92|11410.92|11420.73|11420.73|11370.07|11370.07|0
1590736800000|2020-05-29 07:20:00|11409.9|11409.9|11446.77|11446.77|11454.75|11454.75|11408.89|11408.89|0
1590737100000|2020-05-29 07:25:00|11449.08|11449.08|11420.82|11420.82|11449.08|11449.08|11418.12|11418.12|0
1590737400000|2020-05-29 07:30:00|11424.33|11424.33|11398.96|11398.96|11428.87|11428.87|11394.86|11394.86|0
1590737700000|2020-05-29 07:35:00|11396.69|11396.69|11389.06|11389.06|11408.67|11408.67|11387.79|11387.79|0
1590738000000|2020-05-29 07:40:00|11387.22|11387.22|11337.99|11337.99|11387.22|11387.22|11336.62|11336.62|0
1590738300000|2020-05-29 07:45:00|11335.68|11335.68|11324.03|11324.03|11346.49|11346.49|11321.76|11321.76|0
1590738600000|2020-05-29 07:50:00|11323.07|11323.07|11323.18|11323.18|11338.91|11338.91|11320.81|11320.81|0
1590738900000|2020-05-29 07:55:00|11322.5|11322.5|11325.61|11325.61|11335.2|11335.2|11320.92|11320.92|0
1590739200000|2020-05-29 08:00:00|11325.95|11325.95|11306.13|11306.13|11327.92|11327.92|11306.13|11306.13|0
1590739500000|2020-05-29 08:05:00|11304.99|11304.99|11265.32|11265.32|11304.99|11304.99|11259.34|11259.34|0
1590739800000|2020-05-29 08:10:00|11264.64|11264.64|11260.19|11260.19|11277.79|11277.79|11260.19|11260.19|0
1590740100000|2020-05-29 08:15:00|11262.82|11262.82|11278.81|11278.81|11286.81|11286.81|11258.42|11258.42|0
1590740400000|2020-05-29 08:20:00|11280.51|11280.51|11289.2|11289.2|11294.7|11294.7|11278.25|11278.25|0
1590740700000|2020-05-29 08:25:00|11290.07|11290.07|11272.24|11272.24|11290.07|11290.07|11271.56|11271.56|0
1590741000000|2020-05-29 08:30:00|11271.57|11271.57|11285.99|11285.99|11285.99|11285.99|11264.14|11264.14|0
1590741300000|2020-05-29 08:35:00|11283.96|11283.96|11305.56|11305.56|11311.24|11311.24|11283.01|11283.01|0
1590741600000|2020-05-29 08:40:00|11304.43|11304.43|11324.49|11324.49|11324.49|11324.49|11296.47|11296.47|0
1590741900000|2020-05-29 08:45:00|11325.72|11325.72|11316.23|11316.23|11340.14|11340.14|11305.89|11305.89|0
1590742200000|2020-05-29 08:50:00|11315.89|11315.89|11317.92|11317.92|11319.84|11319.84|11305.61|11305.61|0
1590742500000|2020-05-29 08:55:00|11317.25|11317.25|11319.91|11319.91|11324.29|11324.29|11315.89|11315.89|0
1590742800000|2020-05-29 09:00:00|11320.87|11320.87|11320.67|11320.67|11330.19|11330.19|11318.08|11318.08|0
1590743100000|2020-05-29 09:05:00|11318.75|11318.75|11330.14|11330.14|11331.1|11331.1|11313.29|11313.29|0
1590743400000|2020-05-29 09:10:00|11332.06|11332.06|11336.24|11336.24|11340.43|11340.43|11330.03|11330.03|0
1590743700000|2020-05-29 09:15:00|11334.32|11334.32|11336.43|11336.43|11336.43|11336.43|11319.02|11319.02|0
1590744000000|2020-05-29 09:20:00|11337.3|11337.3|11335.61|11335.61|11337.3|11337.3|11328.43|11328.43|0
1590744300000|2020-05-29 09:25:00|11334.65|11334.65|11318.35|11318.35|11335.32|11335.32|11318.35|11318.35|0
1590744600000|2020-05-29 09:30:00|11316.65|11316.65|11304.1|11304.1|11318.95|11318.95|11304.1|11304.1|0
1590744900000|2020-05-29 09:35:00|11302.97|11302.97|11306.97|11306.97|11307.65|11307.65|11294.58|11294.58|0
1590745200000|2020-05-29 09:40:00|11308.72|11308.72|11328.21|11328.21|11332.11|11332.11|11308.72|11308.72|0
1590745500000|2020-05-29 09:45:00|11326.46|11326.46|11326.79|11326.79|11329.73|11329.73|11324.42|11324.42|0
1590745800000|2020-05-29 09:50:00|11327.75|11327.75|11338.96|11338.96|11342.8|11342.8|11323.73|11323.73|0
1590746100000|2020-05-29 09:55:00|11340.71|11340.71|11350.65|11350.65|11352.91|11352.91|11337.83|11337.83|0
1590746400000|2020-05-29 10:00:00|11347.77|11347.77|11324.02|11324.02|11347.77|11347.77|11324.02|11324.02|0
1590746700000|2020-05-29 10:05:00|11323.34|11323.34|11331.44|11331.44|11336.45|11336.45|11319.78|11319.78|0
1590747000000|2020-05-29 10:10:00|11331.78|11331.78|11339.73|11339.73|11341.37|11341.37|11331.44|11331.44|0
1590747300000|2020-05-29 10:15:00|11339.39|11339.39|11335.47|11335.47|11343.96|11343.96|11333.98|11333.98|0
1590747600000|2020-05-29 10:20:00|11334.86|11334.86|11343.83|11343.83|11344.59|11344.59|11328.86|11328.86|0
1590747900000|2020-05-29 10:25:00|11344.51|11344.51|11332.45|11332.45|11345.53|11345.53|11329.74|11329.74|0
1590748200000|2020-05-29 10:30:00|11335.33|11335.33|11334.82|11334.82|11339.06|11339.06|11331.34|11331.34|0
1590748500000|2020-05-29 10:35:00|11332.9|11332.9|11337.38|11337.38|11337.38|11337.38|11322.96|11322.96|0
1590748800000|2020-05-29 10:40:00|11340.26|11340.26|11337.06|11337.06|11342.18|11342.18|11335.35|11335.35|0
1590749100000|2020-05-29 10:45:00|11336.1|11336.1|11329.27|11329.27|11338.65|11338.65|11329.27|11329.27|0
1590749400000|2020-05-29 10:50:00|11329.95|11329.95|11346.15|11346.15|11346.15|11346.15|11328.93|11328.93|0
1590749700000|2020-05-29 10:55:00|11347.29|11347.29|11363.61|11363.61|11366.44|11366.44|11344.29|11344.29|0
1590750000000|2020-05-29 11:00:00|11366.06|11366.06|11356.94|11356.94|11387.05|11387.05|11354.17|11354.17|0
1590750300000|2020-05-29 11:05:00|11355.8|11355.8|11331.68|11331.68|11358.07|11358.07|11322.81|11322.81|0
1590750600000|2020-05-29 11:10:00|11330.72|11330.72|11316.79|11316.79|11330.72|11330.72|11310.84|11310.84|0
1590750900000|2020-05-29 11:15:00|11318.14|11318.14|11336.44|11336.44|11336.44|11336.44|11317.13|11317.13|0
1590751200000|2020-05-29 11:20:00|11339.15|11339.15|11342.63|11342.63|11357.38|11357.38|11339.15|11339.15|0
1590751500000|2020-05-29 11:25:00|11341.27|11341.27|11368.68|11368.68|11370.71|11370.71|11339.92|11339.92|0
1590751800000|2020-05-29 11:30:00|11367.67|11367.67|11353.26|11353.26|11367.67|11367.67|11352.27|11352.27|0
1590752100000|2020-05-29 11:35:00|11351.57|11351.57|11333.75|11333.75|11351.57|11351.57|11332.62|11332.62|0
1590752400000|2020-05-29 11:40:00|11333.07|11333.07|11337.22|11337.22|11337.22|11337.22|11328.81|11328.81|0
1590752700000|2020-05-29 11:45:00|11338.57|11338.57|11349.82|11349.82|11351.52|11351.52|11328.71|11328.71|0
1590753000000|2020-05-29 11:50:00|11350.16|11350.16|11348.72|11348.72|11356.29|11356.29|11346.29|11346.29|0
1590753300000|2020-05-29 11:55:00|11349.6|11349.6|11354.07|11354.07|11366.05|11366.05|11349.6|11349.6|0
1590753600000|2020-05-29 12:00:00|11355.03|11355.03|11357.19|11357.19|11361.25|11361.25|11351.65|11351.65|0
1590753900000|2020-05-29 12:05:00|11356.23|11356.23|11371.47|11371.47|11371.47|11371.47|11355.89|11355.89|0
1590754200000|2020-05-29 12:10:00|11377.23|11377.23|11372.53|11372.53|11378.93|11378.93|11371.31|11371.31|0
1590754500000|2020-05-29 12:15:00|11374.28|11374.28|11356.29|11356.29|11377.5|11377.5|11355.55|11355.55|0
1590754800000|2020-05-29 12:20:00|11357.42|11357.42|11371.41|11371.41|11381.11|11381.11|11352.4|11352.4|0
1590755100000|2020-05-29 12:25:00|11370.53|11370.53|11373.17|11373.17|11387.3|11387.3|11369.12|11369.12|0
1590755400000|2020-05-29 12:30:00|11372.21|11372.21|11359.15|11359.15|11372.56|11372.56|11351.29|11351.29|0
1590755700000|2020-05-29 12:35:00|11358.47|11358.47|11360.98|11360.98|11363.22|11363.22|11351.3|11351.3|0
1590756000000|2020-05-29 12:40:00|11360.64|11360.64|11382.77|11382.77|11382.77|11382.77|11359.29|11359.29|0
1590756300000|2020-05-29 12:45:00|11381.75|11381.75|11380.23|11380.23|11386.71|11386.71|11374.3|11374.3|0
1590756600000|2020-05-29 12:50:00|11382.6|11382.6|11394.93|11394.93|11397.12|11397.12|11379.94|11379.94|0
1590756900000|2020-05-29 12:55:00|11395.81|11395.81|11377.04|11377.04|11395.85|11395.85|11377.04|11377.04|0
1590757200000|2020-05-29 13:00:00|11373.65|11373.65|11359.28|11359.28|11375.6|11375.6|11359.28|11359.28|0
1590757500000|2020-05-29 13:05:00|11360.24|11360.24|11347.25|11347.25|11361.86|11361.86|11343.71|11343.71|0
1590757800000|2020-05-29 13:10:00|11348.26|11348.26|11340.99|11340.99|11349.14|11349.14|11338.62|11338.62|0
1590758100000|2020-05-29 13:15:00|11340.31|11340.31|11324.21|11324.21|11340.31|11340.31|11323.19|11323.19|0
1590758400000|2020-05-29 13:20:00|11324.55|11324.55|11339.57|11339.57|11345|11345|11323.41|11323.41|0
1590758700000|2020-05-29 13:25:00|11338.9|11338.9|11322.09|11322.09|11338.9|11338.9|11318.03|11318.03|0
1590759000000|2020-05-29 13:30:00|11320.96|11320.96|11306.54|11306.54|11320.96|11320.96|11298.88|11298.88|0
1590759300000|2020-05-29 13:35:00|11307.56|11307.56|11326.7|11326.7|11327.93|11327.93|11299.95|11299.95|0
1590759600000|2020-05-29 13:40:00|11333.42|11333.42|11336.03|11336.03|11342.08|11342.08|11327.06|11327.06|0
1590759900000|2020-05-29 13:45:00|11335.35|11335.35|11349.72|11349.72|11362.34|11362.34|11329.98|11329.98|0
1590760200000|2020-05-29 13:50:00|11348.85|11348.85|11337.21|11337.21|11350.81|11350.81|11336.8|11336.8|0
1590760500000|2020-05-29 13:55:00|11336.87|11336.87|11326|11326|11336.87|11336.87|11313.85|11313.85|0
1590760800000|2020-05-29 14:00:00|11328.63|11328.63|11325.48|11325.48|11337.99|11337.99|11323.56|11323.56|0
1590761100000|2020-05-29 14:05:00|11324.71|11324.71|11300.21|11300.21|11326.01|11326.01|11297.9|11297.9|0
1590761400000|2020-05-29 14:10:00|11298.99|11298.99|11324.75|11324.75|11328.7|11328.7|11297.99|11297.99|0
1590761700000|2020-05-29 14:15:00|11322.83|11322.83|11351.2|11351.2|11351.37|11351.37|11319.11|11319.11|0
1590762000000|2020-05-29 14:20:00|11346.4|11346.4|11336.81|11336.81|11352.44|11352.44|11335.47|11335.47|0
1590762300000|2020-05-29 14:25:00|11337.49|11337.49|11356.38|11356.38|11356.56|11356.56|11337|11337|0
1590762600000|2020-05-29 14:30:00|11358.14|11358.14|11400.29|11400.29|11415.16|11415.16|11358.14|11358.14|0
1590762900000|2020-05-29 14:35:00|11399.33|11399.33|11384.51|11384.51|11402.14|11402.14|11377.85|11377.85|0
1590763200000|2020-05-29 14:40:00|11382.76|11382.76|11378.31|11378.31|11382.84|11382.84|11367.86|11367.86|0
1590763500000|2020-05-29 14:45:00|11378.99|11378.99|11362.88|11362.88|11384.72|11384.72|11361.19|11361.19|0
1590763800000|2020-05-29 14:50:00|11363.49|11363.49|11370.06|11370.06|11384.78|11384.78|11362.28|11362.28|0
1590764100000|2020-05-29 14:55:00|11370.4|11370.4|11364.98|11364.98|11373.96|11373.96|11350.89|11350.89|0
1590764400000|2020-05-29 15:00:00|11365.94|11365.94|11364.7|11364.7|11377.31|11377.31|11358.34|11358.34|0
1590764700000|2020-05-29 15:05:00|11363.69|11363.69|11345.62|11345.62|11367.97|11367.97|11341.78|11341.78|0
1590765000000|2020-05-29 15:10:00|11345.96|11345.96|11338.09|11338.09|11351.01|11351.01|11328.61|11328.61|0
1590765300000|2020-05-29 15:15:00|11340.97|11340.97|11325.8|11325.8|11340.97|11340.97|11324.59|11324.59|0
1590765600000|2020-05-29 15:20:00|11325.46|11325.46|11307.7|11307.7|11327.94|11327.94|11292.16|11292.16|0
1590765900000|2020-05-29 15:25:00|11307.36|11307.36|11305.17|11305.17|11315.98|11315.98|11293.98|11293.98|0
1590995700000|2020-06-01 07:15:00|11424.66|11424.66|11440.74|11440.74|11448.83|11448.83|11424.66|11424.66|0
1590996000000|2020-06-01 07:20:00|11441.59|11441.59|11457.56|11457.56|11458.52|11458.52|11438.2|11438.2|0
1590996300000|2020-06-01 07:25:00|11455.81|11455.81|11461.06|11461.06|11472.06|11472.06|11453.18|11453.18|0
1590996600000|2020-06-01 07:30:00|11459.37|11459.37|11459.49|11459.49|11470.33|11470.33|11453.54|11453.54|0
1590996900000|2020-06-01 07:35:00|11467.17|11467.17|11441.73|11441.73|11471.71|11471.71|11441.73|11441.73|0
1590997200000|2020-06-01 07:40:00|11443.65|11443.65|11456|11456|11460.9|11460.9|11443.65|11443.65|0
1590997500000|2020-06-01 07:45:00|11458.88|11458.88|11459.46|11459.46|11462.34|11462.34|11451.82|11451.82|0
1590997800000|2020-06-01 07:50:00|11457.54|11457.54|11450.75|11450.75|11461.55|11461.55|11444.26|11444.26|0
1590998100000|2020-06-01 07:55:00|11444.83|11444.83|11440.87|11440.87|11450.61|11450.61|11440.03|11440.03|0
1590998400000|2020-06-01 08:00:00|11439.74|11439.74|11428.88|11428.88|11443.15|11443.15|11426.62|11426.62|0
1590998700000|2020-06-01 08:05:00|11431.76|11431.76|11387.55|11387.55|11432.89|11432.89|11387.55|11387.55|0
1590999000000|2020-06-01 08:10:00|11391.39|11391.39|11393.01|11393.01|11394.93|11394.93|11379.35|11379.35|0
1590999300000|2020-06-01 08:15:00|11393.85|11393.85|11389.72|11389.72|11393.85|11393.85|11383.78|11383.78|0
1590999600000|2020-06-01 08:20:00|11393.56|11393.56|11389.02|11389.02|11400.51|11400.51|11386.03|11386.03|0
1590999900000|2020-06-01 08:25:00|11390.72|11390.72|11387.27|11387.27|11397.44|11397.44|11381.71|11381.71|0
1591000200000|2020-06-01 08:30:00|11389.02|11389.02|11367.35|11367.35|11400.85|11400.85|11367.35|11367.35|0
1591000500000|2020-06-01 08:35:00|11365.51|11365.51|11377.27|11377.27|11377.27|11377.27|11364.78|11364.78|0
1591000800000|2020-06-01 08:40:00|11371.51|11371.51|11371.51|11371.51|11375.35|11375.35|11362.87|11362.87|0
1591001100000|2020-06-01 08:45:00|11368.12|11368.12|11389.5|11389.5|11389.5|11389.5|11365.24|11365.24|0
1591001400000|2020-06-01 08:50:00|11390.64|11390.64|11404.31|11404.31|11404.31|11404.31|11389.68|11389.68|0
1591001700000|2020-06-01 08:55:00|11403.09|11403.09|11385.32|11385.32|11403.54|11403.54|11380.15|11380.15|0
1591002000000|2020-06-01 09:00:00|11383.05|11383.05|11398.71|11398.71|11399.55|11399.55|11380.51|11380.51|0
1591002300000|2020-06-01 09:05:00|11398.09|11398.09|11386.89|11386.89|11400.92|11400.92|11386.89|11386.89|0
1591002600000|2020-06-01 09:10:00|11388.81|11388.81|11391.96|11391.96|11398.58|11398.58|11388.81|11388.81|0
1591002900000|2020-06-01 09:15:00|11393.88|11393.88|11400.82|11400.82|11400.82|11400.82|11393.88|11393.88|0
1591003200000|2020-06-01 09:20:00|11402.52|11402.52|11404.33|11404.33|11408.06|11408.06|11401.67|11401.67|0
1591003500000|2020-06-01 09:25:00|11405.18|11405.18|11397.75|11397.75|11406.87|11406.87|11397.75|11397.75|0
1591003800000|2020-06-01 09:30:00|11396.06|11396.06|11402.16|11402.16|11403.01|11403.01|11391.83|11391.83|0
1591004100000|2020-06-01 09:35:00|11401.2|11401.2|11402.48|11402.48|11403.09|11403.09|11397.59|11397.59|0
1591004400000|2020-06-01 09:40:00|11403.61|11403.61|11407.68|11407.68|11407.68|11407.68|11401.92|11401.92|0
1591004700000|2020-06-01 09:45:00|11401.92|11401.92|11399.27|11399.27|11401.92|11401.92|11399.27|11399.27|0
1591005000000|2020-06-01 09:50:00|11398.42|11398.42|11391.13|11391.13|11400.96|11400.96|11391.13|11391.13|0
1591005300000|2020-06-01 09:55:00|11389.44|11389.44|11389|11389|11389.44|11389.44|11378.09|11378.09|0
1591005600000|2020-06-01 10:00:00|11387.86|11387.86|11380|11380|11387.86|11387.86|11378.25|11378.25|0
1591005900000|2020-06-01 10:05:00|11381.7|11381.7|11396.65|11396.65|11396.65|11396.65|11381.7|11381.7|0
1591006200000|2020-06-01 10:10:00|11400.49|11400.49|11395.15|11395.15|11405.12|11405.12|11395.15|11395.15|0
1591006500000|2020-06-01 10:15:00|11397.19|11397.19|11395.26|11395.26|11397.19|11397.19|11389.39|11389.39|0
1591006800000|2020-06-01 10:20:00|11396.14|11396.14|11399.98|11399.98|11400.94|11400.94|11394.47|11394.47|0
1591007100000|2020-06-01 10:25:00|11401.74|11401.74|11399.64|11399.64|11403.83|11403.83|11396.7|11396.7|0
1591007400000|2020-06-01 10:30:00|11398.68|11398.68|11385.51|11385.51|11398.68|11398.68|11369.01|11369.01|0
1591007700000|2020-06-01 10:35:00|11385.89|11385.89|11390.72|11390.72|11394.51|11394.51|11385.12|11385.12|0
1591008000000|2020-06-01 10:40:00|11392.41|11392.41|11400.85|11400.85|11400.85|11400.85|11391.67|11391.67|0
1591008300000|2020-06-01 10:45:00|11400.18|11400.18|11405.33|11405.33|11407.25|11407.25|11400.18|11400.18|0
1591008600000|2020-06-01 10:50:00|11407.25|11407.25|11424.25|11424.25|11428.09|11428.09|11407.07|11407.07|0
1591008900000|2020-06-01 10:55:00|11422.19|11422.19|11427.68|11427.68|11427.68|11427.68|11416.72|11416.72|0
1591009200000|2020-06-01 11:00:00|11439.2|11439.2|11420.81|11420.81|11439.43|11439.43|11417.54|11417.54|0
1591009500000|2020-06-01 11:05:00|11417.75|11417.75|11414.17|11414.17|11422.91|11422.91|11408.31|11408.31|0
1591009800000|2020-06-01 11:10:00|11415.31|11415.31|11413.53|11413.53|11417.48|11417.48|11410.12|11410.12|0
1591010100000|2020-06-01 11:15:00|11415.56|11415.56|11416.01|11416.01|11418.55|11418.55|11411.54|11411.54|0
1591010400000|2020-06-01 11:20:00|11416.4|11416.4|11420.64|11420.64|11428.33|11428.33|11416.4|11416.4|0
1591010700000|2020-06-01 11:25:00|11421.26|11421.26|11435.1|11435.1|11435.1|11435.1|11419.33|11419.33|0
1591011000000|2020-06-01 11:30:00|11438.94|11438.94|11455.19|11455.19|11455.19|11455.19|11438.94|11438.94|0
1591011300000|2020-06-01 11:35:00|11454.03|11454.03|11458|11458|11458|11458|11452.52|11452.52|0
1591011600000|2020-06-01 11:40:00|11459.69|11459.69|11453.54|11453.54|11459.69|11459.69|11451.71|11451.71|0
1591011900000|2020-06-01 11:45:00|11452.41|11452.41|11442.71|11442.71|11453.28|11453.28|11442.71|11442.71|0
1591012200000|2020-06-01 11:50:00|11443.67|11443.67|11448.25|11448.25|11448.65|11448.65|11442.49|11442.49|0
1591012500000|2020-06-01 11:55:00|11446.33|11446.33|11433.25|11433.25|11450.17|11450.17|11432.92|11432.92|0
1591012800000|2020-06-01 12:00:00|11439.01|11439.01|11417.52|11417.52|11439.01|11439.01|11417.52|11417.52|0
1591013100000|2020-06-01 12:05:00|11416.85|11416.85|11417.7|11417.7|11417.7|11417.7|11410.98|11410.98|0
1591013400000|2020-06-01 12:10:00|11415.78|11415.78|11405.38|11405.38|11416.68|11416.68|11405.38|11405.38|0
1591013700000|2020-06-01 12:15:00|11404.77|11404.77|11398.49|11398.49|11404.77|11404.77|11395.61|11395.61|0
1591014000000|2020-06-01 12:20:00|11401.37|11401.37|11399.47|11399.47|11401.37|11401.37|11396.38|11396.38|0
1591014300000|2020-06-01 12:25:00|11400.35|11400.35|11403.86|11403.86|11406.8|11406.8|11396.06|11396.06|0
1591014600000|2020-06-01 12:30:00|11404.88|11404.88|11410.21|11410.21|11417.25|11417.25|11404.88|11404.88|0
1591014900000|2020-06-01 12:35:00|11408.85|11408.85|11405.06|11405.06|11411.9|11411.9|11405.06|11405.06|0
1591015200000|2020-06-01 12:40:00|11405.94|11405.94|11410.68|11410.68|11411.64|11411.64|11405.94|11405.94|0
1591015500000|2020-06-01 12:45:00|11407.27|11407.27|11404.66|11404.66|11407.27|11407.27|11402.47|11402.47|0
1591015800000|2020-06-01 12:50:00|11401.78|11401.78|11391.83|11391.83|11401.78|11401.78|11391.83|11391.83|0
1591016100000|2020-06-01 12:55:00|11388.95|11388.95|11391.74|11391.74|11400.27|11400.27|11388.95|11388.95|0
1591016400000|2020-06-01 13:00:00|11389.82|11389.82|11375.9|11375.9|11393.91|11393.91|11375.9|11375.9|0
1591016700000|2020-06-01 13:05:00|11379.74|11379.74|11370.86|11370.86|11379.74|11379.74|11367.79|11367.79|0
1591017000000|2020-06-01 13:10:00|11374.7|11374.7|11376.41|11376.41|11380.47|11380.47|11374.7|11374.7|0
1591017300000|2020-06-01 13:15:00|11373.53|11373.53|11379.34|11379.34|11379.34|11379.34|11372.51|11372.51|0
1591017600000|2020-06-01 13:20:00|11378.32|11378.32|11387.87|11387.87|11387.87|11387.87|11376.29|11376.29|0
1591017900000|2020-06-01 13:25:00|11385.95|11385.95|11402.64|11402.64|11402.64|11402.64|11385.95|11385.95|0
1591018200000|2020-06-01 13:30:00|11403.99|11403.99|11400.71|11400.71|11404.96|11404.96|11392.93|11392.93|0
1591018500000|2020-06-01 13:35:00|11400.37|11400.37|11399.12|11399.12|11408.16|11408.16|11396.02|11396.02|0
1591018800000|2020-06-01 13:40:00|11400.48|11400.48|11422.66|11422.66|11424.13|11424.13|11400.48|11400.48|0
1591019100000|2020-06-01 13:45:00|11423.04|11423.04|11435.55|11435.55|11435.55|11435.55|11423.04|11423.04|0
1591019400000|2020-06-01 13:50:00|11435.21|11435.21|11428.1|11428.1|11436.14|11436.14|11427.14|11427.14|0
1591019700000|2020-06-01 13:55:00|11429.06|11429.06|11438.88|11438.88|11438.88|11438.88|11429.06|11429.06|0
1591020000000|2020-06-01 14:00:00|11440.72|11440.72|11439.15|11439.15|11451.66|11451.66|11436.36|11436.36|0
1591020300000|2020-06-01 14:05:00|11437.23|11437.23|11437.06|11437.06|11452.02|11452.02|11433.55|11433.55|0
1591020600000|2020-06-01 14:10:00|11434.18|11434.18|11447.16|11447.16|11455.4|11455.4|11429.15|11429.15|0
1591020900000|2020-06-01 14:15:00|11448.04|11448.04|11444.96|11444.96|11451.54|11451.54|11443.92|11443.92|0
1591021200000|2020-06-01 14:20:00|11446.1|11446.1|11446.54|11446.54|11448.9|11448.9|11445.4|11445.4|0
1591021500000|2020-06-01 14:25:00|11444.26|11444.26|11443.73|11443.73|11452.53|11452.53|11440.73|11440.73|0
1591021800000|2020-06-01 14:30:00|11446.27|11446.27|11476.64|11476.64|11477.6|11477.6|11446.27|11446.27|0
1591022100000|2020-06-01 14:35:00|11477.67|11477.67|11482.74|11482.74|11491.76|11491.76|11477.67|11477.67|0
1591022400000|2020-06-01 14:40:00|11481.89|11481.89|11475.51|11475.51|11485.57|11485.57|11472.38|11472.38|0
1591022700000|2020-06-01 14:45:00|11476.36|11476.36|11462.09|11462.09|11476.36|11476.36|11459.61|11459.61|0
1591023000000|2020-06-01 14:50:00|11463.05|11463.05|11455.35|11455.35|11464.01|11464.01|11453.7|11453.7|0
1591023300000|2020-06-01 14:55:00|11454.39|11454.39|11442.47|11442.47|11455.41|11455.41|11440.2|11440.2|0
1591023600000|2020-06-01 15:00:00|11441.7|11441.7|11422.44|11422.44|11444.27|11444.27|11422.44|11422.44|0
1591023900000|2020-06-01 15:05:00|11421.3|11421.3|11428.57|11428.57|11428.57|11428.57|11410.85|11410.85|0
1591024200000|2020-06-01 15:10:00|11427.61|11427.61|11415.11|11415.11|11427.61|11427.61|11407.66|11407.66|0
1591024500000|2020-06-01 15:15:00|11412.01|11412.01|11415.4|11415.4|11429.01|11429.01|11407.44|11407.44|0
1591024800000|2020-06-01 15:20:00|11413.48|11413.48|11426.22|11426.22|11426.22|11426.22|11406.62|11406.62|0
1591025100000|2020-06-01 15:25:00|11424.5|11424.5|11438.04|11438.04|11441.78|11441.78|11416.27|11416.27|0
1591082100000|2020-06-02 07:15:00|11441.56|11441.56|11432.42|11432.42|11441.56|11441.56|11420.4|11420.4|0
1591082400000|2020-06-02 07:20:00|11436.49|11436.49|11429.85|11429.85|11436.49|11436.49|11418.65|11418.65|0
1591082700000|2020-06-02 07:25:00|11424.59|11424.59|11464.84|11464.84|11464.84|11464.84|11420.75|11420.75|0
1591083000000|2020-06-02 07:30:00|11466.88|11466.88|11462.33|11462.33|11472.13|11472.13|11445.27|11445.27|0
1591083300000|2020-06-02 07:35:00|11459.79|11459.79|11459.64|11459.64|11473.28|11473.28|11459.64|11459.64|0
1591083600000|2020-06-02 07:40:00|11460.49|11460.49|11472.29|11472.29|11473.25|11473.25|11444.43|11444.43|0
1591083900000|2020-06-02 07:45:00|11476.13|11476.13|11474.6|11474.6|11487.38|11487.38|11471.86|11471.86|0
1591084200000|2020-06-02 07:50:00|11475.45|11475.45|11464.77|11464.77|11476.29|11476.29|11457.49|11457.49|0
1591084500000|2020-06-02 07:55:00|11463.92|11463.92|11455.29|11455.29|11467.13|11467.13|11454.44|11454.44|0
1591084800000|2020-06-02 08:00:00|11454.41|11454.41|11440.46|11440.46|11454.41|11454.41|11439.5|11439.5|0
1591085100000|2020-06-02 08:05:00|11439.5|11439.5|11432.77|11432.77|11444.3|11444.3|11425.14|11425.14|0
1591085400000|2020-06-02 08:10:00|11433.73|11433.73|11452.62|11452.62|11460.26|11460.26|11433.73|11433.73|0
1591085700000|2020-06-02 08:15:00|11456.46|11456.46|11457.17|11457.17|11467.95|11467.95|11448.71|11448.71|0
1591086000000|2020-06-02 08:20:00|11460.56|11460.56|11450.54|11450.54|11467.45|11467.45|11450.54|11450.54|0
1591086300000|2020-06-02 08:25:00|11451.5|11451.5|11454.02|11454.02|11459.21|11459.21|11451.5|11451.5|0
1591086600000|2020-06-02 08:30:00|11455.71|11455.71|11430.59|11430.59|11460.79|11460.79|11426.86|11426.86|0
1591086900000|2020-06-02 08:35:00|11429.45|11429.45|11437.94|11437.94|11439.74|11439.74|11419.79|11419.79|0
1591087200000|2020-06-02 08:40:00|11436.24|11436.24|11443.33|11443.33|11444.35|11444.35|11433.36|11433.36|0
1591087500000|2020-06-02 08:45:00|11447.17|11447.17|11458.87|11458.87|11460.76|11460.76|11447.17|11447.17|0
1591087800000|2020-06-02 08:50:00|11458.26|11458.26|11448.85|11448.85|11459.14|11459.14|11446.89|11446.89|0
1591088100000|2020-06-02 08:55:00|11447.71|11447.71|11429.67|11429.67|11447.71|11447.71|11427.93|11427.93|0
1591088400000|2020-06-02 09:00:00|11430.52|11430.52|11432.65|11432.65|11438.13|11438.13|11428.77|11428.77|0
1591088700000|2020-06-02 09:05:00|11433.5|11433.5|11429.56|11429.56|11436.13|11436.13|11429.56|11429.56|0
1591089000000|2020-06-02 09:10:00|11428.6|11428.6|11414.4|11414.4|11429.56|11429.56|11414.4|11414.4|0
1591089300000|2020-06-02 09:15:00|11415.36|11415.36|11426.26|11426.26|11426.26|11426.26|11413.67|11413.67|0
1591089600000|2020-06-02 09:20:00|11424.34|11424.34|11421.14|11421.14|11425.17|11425.17|11414.9|11414.9|0
1591089900000|2020-06-02 09:25:00|11420.29|11420.29|11427.3|11427.3|11427.3|11427.3|11420.29|11420.29|0
1591090200000|2020-06-02 09:30:00|11424.76|11424.76|11443.61|11443.61|11446.29|11446.29|11423.69|11423.69|0
1591090500000|2020-06-02 09:35:00|11445.3|11445.3|11459.89|11459.89|11460.51|11460.51|11438.97|11438.97|0
1591090800000|2020-06-02 09:40:00|11457.01|11457.01|11462.84|11462.84|11465.72|11465.72|11457.01|11457.01|0
1591091100000|2020-06-02 09:45:00|11463.97|11463.97|11451.71|11451.71|11464.91|11464.91|11446.36|11446.36|0
1591091400000|2020-06-02 09:50:00|11454.25|11454.25|11479.82|11479.82|11480.43|11480.43|11454.25|11454.25|0
1591091700000|2020-06-02 09:55:00|11478.97|11478.97|11475.13|11475.13|11485.16|11485.16|11475.13|11475.13|0
1591092000000|2020-06-02 10:00:00|11475.98|11475.98|11477.96|11477.96|11478.16|11478.16|11472.27|11472.27|0
1591092300000|2020-06-02 10:05:00|11476.82|11476.82|11478.03|11478.03|11480.21|11480.21|11470.01|11470.01|0
1591092600000|2020-06-02 10:10:00|11479.72|11479.72|11477.49|11477.49|11479.72|11479.72|11471.51|11471.51|0
1591092900000|2020-06-02 10:15:00|11476.87|11476.87|11469.09|11469.09|11476.87|11476.87|11465.86|11465.86|0
1591093200000|2020-06-02 10:20:00|11469.93|11469.93|11481.05|11481.05|11485.5|11485.5|11469.93|11469.93|0
1591093500000|2020-06-02 10:25:00|11482.97|11482.97|11487.29|11487.29|11489.92|11489.92|11477.44|11477.44|0
1591093800000|2020-06-02 10:30:00|11486.44|11486.44|11522.61|11522.61|11522.61|11522.61|11485.59|11485.59|0
1591094100000|2020-06-02 10:35:00|11521.65|11521.65|11484.02|11484.02|11521.65|11521.65|11478.49|11478.49|0
1591094400000|2020-06-02 10:40:00|11483.18|11483.18|11495.46|11495.46|11495.46|11495.46|11482.33|11482.33|0
1591094700000|2020-06-02 10:45:00|11498|11498|11503.76|11503.76|11509.34|11509.34|11497.16|11497.16|0
1591095000000|2020-06-02 10:50:00|11507.9|11507.9|11512.63|11512.63|11516.72|11516.72|11507.71|11507.71|0
1591095300000|2020-06-02 10:55:00|11511.75|11511.75|11512.09|11512.09|11514.2|11514.2|11507.18|11507.18|0
1591095600000|2020-06-02 11:00:00|11511.24|11511.24|11501.43|11501.43|11521.36|11521.36|11501.43|11501.43|0
1591095900000|2020-06-02 11:05:00|11503.12|11503.12|11508.11|11508.11|11508.34|11508.34|11500.69|11500.69|0
1591096200000|2020-06-02 11:10:00|11510.03|11510.03|11504.62|11504.62|11510.03|11510.03|11499.62|11499.62|0
1591096500000|2020-06-02 11:15:00|11506.54|11506.54|11511.98|11511.98|11511.98|11511.98|11504.11|11504.11|0
1591096800000|2020-06-02 11:20:00|11513.9|11513.9|11520.07|11520.07|11524.26|11524.26|11509.35|11509.35|0
1591097100000|2020-06-02 11:25:00|11519.45|11519.45|11533.44|11533.44|11533.44|11533.44|11518.84|11518.84|0
1591097400000|2020-06-02 11:30:00|11534.28|11534.28|11532.44|11532.44|11540.2|11540.2|11532.44|11532.44|0
1591097700000|2020-06-02 11:35:00|11531.48|11531.48|11511.76|11511.76|11535.76|11535.76|11511.76|11511.76|0
1591098000000|2020-06-02 11:40:00|11510.8|11510.8|11519.21|11519.21|11520.56|11520.56|11510.8|11510.8|0
1591098300000|2020-06-02 11:45:00|11520.17|11520.17|11532.96|11532.96|11536.11|11536.11|11520.17|11520.17|0
1591098600000|2020-06-02 11:50:00|11531.04|11531.04|11529.91|11529.91|11532|11532|11522.33|11522.33|0
1591098900000|2020-06-02 11:55:00|11531.05|11531.05|11538.1|11538.1|11542.83|11542.83|11531.05|11531.05|0
1591099200000|2020-06-02 12:00:00|11537.14|11537.14|11535.6|11535.6|11537.14|11537.14|11530.03|11530.03|0
1591099500000|2020-06-02 12:05:00|11537.52|11537.52|11527.81|11527.81|11542.2|11542.2|11527.81|11527.81|0
1591099800000|2020-06-02 12:10:00|11527.2|11527.2|11525|11525|11530.56|11530.56|11523.71|11523.71|0
1591100100000|2020-06-02 12:15:00|11525.96|11525.96|11527.66|11527.66|11532.03|11532.03|11525.96|11525.96|0
1591100400000|2020-06-02 12:20:00|11528.62|11528.62|11537.35|11537.35|11537.35|11537.35|11525.9|11525.9|0
1591100700000|2020-06-02 12:25:00|11538.22|11538.22|11523.01|11523.01|11538.83|11538.83|11521.98|11521.98|0
1591101000000|2020-06-02 12:30:00|11524.93|11524.93|11528.13|11528.13|11530.73|11530.73|11524.93|11524.93|0
1591101300000|2020-06-02 12:35:00|11528.97|11528.97|11525.5|11525.5|11530.12|11530.12|11523.69|11523.69|0
1591101600000|2020-06-02 12:40:00|11527.42|11527.42|11505.2|11505.2|11530.3|11530.3|11503.17|11503.17|0
1591101900000|2020-06-02 12:45:00|11504.32|11504.32|11484.52|11484.52|11506.12|11506.12|11481.1|11481.1|0
1591102200000|2020-06-02 12:50:00|11485.65|11485.65|11502.12|11502.12|11502.12|11502.12|11484.04|11484.04|0
1591102500000|2020-06-02 12:55:00|11503.26|11503.26|11502.03|11502.03|11507.56|11507.56|11490.27|11490.27|0
1591102800000|2020-06-02 13:00:00|11502.87|11502.87|11506.1|11506.1|11524.31|11524.31|11500.56|11500.56|0
1591103100000|2020-06-02 13:05:00|11504.96|11504.96|11509.32|11509.32|11514.9|11514.9|11504.11|11504.11|0
1591103400000|2020-06-02 13:10:00|11507.05|11507.05|11518.89|11518.89|11521.43|11521.43|11505.13|11505.13|0
1591103700000|2020-06-02 13:15:00|11519.73|11519.73|11521.68|11521.68|11521.68|11521.68|11510.7|11510.7|0
1591104000000|2020-06-02 13:20:00|11522.56|11522.56|11513.29|11513.29|11522.56|11522.56|11511.57|11511.57|0
1591104300000|2020-06-02 13:25:00|11512.68|11512.68|11497.07|11497.07|11515.27|11515.27|11496.11|11496.11|0
1591104600000|2020-06-02 13:30:00|11498.03|11498.03|11499.78|11499.78|11501.58|11501.58|11488.16|11488.16|0
1591104900000|2020-06-02 13:35:00|11498.93|11498.93|11485.84|11485.84|11498.93|11498.93|11476.77|11476.77|0
1591105200000|2020-06-02 13:40:00|11484.14|11484.14|11489.37|11489.37|11505.08|11505.08|11483.5|11483.5|0
1591105500000|2020-06-02 13:45:00|11495.13|11495.13|11519.69|11519.69|11520.53|11520.53|11494.28|11494.28|0
1591105800000|2020-06-02 13:50:00|11520.53|11520.53|11502.74|11502.74|11524.41|11524.41|11501.87|11501.87|0
1591106100000|2020-06-02 13:55:00|11504.44|11504.44|11507.07|11507.07|11510.88|11510.88|11499.95|11499.95|0
1591106400000|2020-06-02 14:00:00|11508.21|11508.21|11521.83|11521.83|11525.47|11525.47|11508.21|11508.21|0
1591106700000|2020-06-02 14:05:00|11522.79|11522.79|11528.54|11528.54|11528.54|11528.54|11520.8|11520.8|0
1591107000000|2020-06-02 14:10:00|11529.39|11529.39|11525.79|11525.79|11533.26|11533.26|11525.79|11525.79|0
1591107300000|2020-06-02 14:15:00|11524.65|11524.65|11540.16|11540.16|11540.16|11540.16|11522.73|11522.73|0
1591107600000|2020-06-02 14:20:00|11541.04|11541.04|11543.26|11543.26|11547.34|11547.34|11538.97|11538.97|0
1591107900000|2020-06-02 14:25:00|11541.51|11541.51|11533.21|11533.21|11541.51|11541.51|11531.29|11531.29|0
1591108200000|2020-06-02 14:30:00|11534.9|11534.9|11546.6|11546.6|11548.35|11548.35|11534.9|11534.9|0
1591108500000|2020-06-02 14:35:00|11545.64|11545.64|11534.82|11534.82|11545.64|11545.64|11533.01|11533.01|0
1591108800000|2020-06-02 14:40:00|11533.68|11533.68|11533.06|11533.06|11540.91|11540.91|11533.06|11533.06|0
1591109100000|2020-06-02 14:45:00|11534.75|11534.75|11522.84|11522.84|11538.28|11538.28|11522.84|11522.84|0
1591109400000|2020-06-02 14:50:00|11520.48|11520.48|11535.14|11535.14|11535.14|11535.14|11518.78|11518.78|0
1591109700000|2020-06-02 14:55:00|11535.91|11535.91|11560.97|11560.97|11571.61|11571.61|11534.95|11534.95|0
1591110000000|2020-06-02 15:00:00|11563.85|11563.85|11533.21|11533.21|11568.75|11568.75|11533.21|11533.21|0
1591110300000|2020-06-02 15:05:00|11532.25|11532.25|11537.24|11537.24|11546.55|11546.55|11530.56|11530.56|0
1591110600000|2020-06-02 15:10:00|11538.93|11538.93|11520.22|11520.22|11539.54|11539.54|11520.22|11520.22|0
1591110900000|2020-06-02 15:15:00|11518.3|11518.3|11514.95|11514.95|11527.61|11527.61|11513.82|11513.82|0
1591111200000|2020-06-02 15:20:00|11516.5|11516.5|11537.6|11537.6|11538.37|11538.37|11514.23|11514.23|0
1591111500000|2020-06-02 15:25:00|11538.73|11538.73|11540.27|11540.27|11550.18|11550.18|11528.16|11528.16|0
1591168500000|2020-06-03 07:15:00|11641.02|11641.02|11678.47|11678.47|11680.16|11680.16|11637.18|11637.18|0
1591168800000|2020-06-03 07:20:00|11676.77|11676.77|11674.41|11674.41|11686.08|11686.08|11671.03|11671.03|0
1591169100000|2020-06-03 07:25:00|11672.72|11672.72|11662.76|11662.76|11674.02|11674.02|11659.74|11659.74|0
1591169400000|2020-06-03 07:30:00|11663.61|11663.61|11634.65|11634.65|11664.83|11664.83|11631.24|11631.24|0
1591169700000|2020-06-03 07:35:00|11635.5|11635.5|11639.66|11639.66|11650.67|11650.67|11622.78|11622.78|0
1591170000000|2020-06-03 07:40:00|11637.74|11637.74|11652.98|11652.98|11671.46|11671.46|11637.74|11637.74|0
1591170300000|2020-06-03 07:45:00|11657.21|11657.21|11684.51|11684.51|11688.38|11688.38|11657.21|11657.21|0
1591170600000|2020-06-03 07:50:00|11686.35|11686.35|11683.93|11683.93|11692.76|11692.76|11683.62|11683.62|0
1591170900000|2020-06-03 07:55:00|11682.23|11682.23|11673.38|11673.38|11686.97|11686.97|11672.04|11672.04|0
1591171200000|2020-06-03 08:00:00|11676.26|11676.26|11666.88|11666.88|11680.09|11680.09|11659.2|11659.2|0
1591171500000|2020-06-03 08:05:00|11669.15|11669.15|11675.27|11675.27|11675.61|11675.61|11660.43|11660.43|0
1591171800000|2020-06-03 08:10:00|11672.39|11672.39|11653.86|11653.86|11672.39|11672.39|11653.86|11653.86|0
1591172100000|2020-06-03 08:15:00|11652.9|11652.9|11652.57|11652.57|11653.53|11653.53|11641.77|11641.77|0
1591172400000|2020-06-03 08:20:00|11657.64|11657.64|11665.49|11665.49|11667.41|11667.41|11655.12|11655.12|0
1591172700000|2020-06-03 08:25:00|11667.18|11667.18|11666.42|11666.42|11669.81|11669.81|11659.39|11659.39|0
1591173000000|2020-06-03 08:30:00|11666.04|11666.04|11656.48|11656.48|11666.63|11666.63|11653.94|11653.94|0
1591173300000|2020-06-03 08:35:00|11658.4|11658.4|11653.65|11653.65|11659.24|11659.24|11652.69|11652.69|0
1591173600000|2020-06-03 08:40:00|11654.52|11654.52|11667.66|11667.66|11667.66|11667.66|11650.42|11650.42|0
1591173900000|2020-06-03 08:45:00|11669.35|11669.35|11665.8|11665.8|11681.75|11681.75|11660.22|11660.22|0
1591174200000|2020-06-03 08:50:00|11665.02|11665.02|11704.15|11704.15|11704.15|11704.15|11664.64|11664.64|0
1591174500000|2020-06-03 08:55:00|11706.69|11706.69|11740.78|11740.78|11742.02|11742.02|11706.45|11706.45|0
1591174800000|2020-06-03 09:00:00|11741.66|11741.66|11737.49|11737.49|11741.66|11741.66|11725.89|11725.89|0
1591175100000|2020-06-03 09:05:00|11740.19|11740.19|11737.93|11737.93|11746.24|11746.24|11733.16|11733.16|0
1591175400000|2020-06-03 09:10:00|11742.73|11742.73|11747.03|11747.03|11747.03|11747.03|11740.3|11740.3|0
1591175700000|2020-06-03 09:15:00|11748.72|11748.72|11733.01|11733.01|11750.05|11750.05|11733.01|11733.01|0
1591176000000|2020-06-03 09:20:00|11734.93|11734.93|11747.12|11747.12|11755.32|11755.32|11734.93|11734.93|0
1591176300000|2020-06-03 09:25:00|11745.2|11745.2|11741.56|11741.56|11745.2|11745.2|11732.49|11732.49|0
1591176600000|2020-06-03 09:30:00|11742.4|11742.4|11748.22|11748.22|11748.22|11748.22|11734.22|11734.22|0
1591176900000|2020-06-03 09:35:00|11749.36|11749.36|11742.17|11742.17|11749.36|11749.36|11739.78|11739.78|0
1591177200000|2020-06-03 09:40:00|11743.05|11743.05|11746.2|11746.2|11747.88|11747.88|11740.96|11740.96|0
1591177500000|2020-06-03 09:45:00|11745.24|11745.24|11745.79|11745.79|11747.45|11747.45|11738.28|11738.28|0
1591177800000|2020-06-03 09:50:00|11748.42|11748.42|11749.41|11749.41|11750.37|11750.37|11735.43|11735.43|0
1591178100000|2020-06-03 09:55:00|11753.25|11753.25|11765.48|11765.48|11767.4|11767.4|11753.25|11753.25|0
1591178400000|2020-06-03 10:00:00|11764.6|11764.6|11721.56|11721.56|11764.6|11764.6|11715.64|11715.64|0
1591178700000|2020-06-03 10:05:00|11720.79|11720.79|11727.9|11727.9|11729.66|11729.66|11717.91|11717.91|0
1591179000000|2020-06-03 10:10:00|11730.43|11730.43|11736.6|11736.6|11737.58|11737.58|11727.05|11727.05|0
1591179300000|2020-06-03 10:15:00|11737.56|11737.56|11732.15|11732.15|11741.17|11741.17|11732.15|11732.15|0
1591179600000|2020-06-03 10:20:00|11733.84|11733.84|11748.11|11748.11|11756.1|11756.1|11733.76|11733.76|0
1591179900000|2020-06-03 10:25:00|11750.65|11750.65|11737.86|11737.86|11754.49|11754.49|11737.01|11737.01|0
1591180200000|2020-06-03 10:30:00|11737.47|11737.47|11719.56|11719.56|11737.47|11737.47|11719.56|11719.56|0
1591180500000|2020-06-03 10:35:00|11714.76|11714.76|11707.63|11707.63|11717.12|11717.12|11707.27|11707.27|0
1591180800000|2020-06-03 10:40:00|11708.5|11708.5|11708.59|11708.59|11718.27|11718.27|11702.83|11702.83|0
1591181100000|2020-06-03 10:45:00|11712.43|11712.43|11705.42|11705.42|11714.51|11714.51|11699.66|11699.66|0
1591181400000|2020-06-03 10:50:00|11706.3|11706.3|11703.33|11703.33|11718.3|11718.3|11702.19|11702.19|0
1591181700000|2020-06-03 10:55:00|11705.25|11705.25|11698.73|11698.73|11705.25|11705.25|11695.78|11695.78|0
1591182000000|2020-06-03 11:00:00|11693.47|11693.47|11682.51|11682.51|11693.69|11693.69|11675.56|11675.56|0
1591182300000|2020-06-03 11:05:00|11683.39|11683.39|11688.48|11688.48|11699.04|11699.04|11682.25|11682.25|0
1591182600000|2020-06-03 11:10:00|11689.7|11689.7|11704.94|11704.94|11712.17|11712.17|11689.55|11689.55|0
1591182900000|2020-06-03 11:15:00|11706.08|11706.08|11694.65|11694.65|11706.08|11706.08|11693.69|11693.69|0
1591183200000|2020-06-03 11:20:00|11696.49|11696.49|11688.88|11688.88|11703.61|11703.61|11684.64|11684.64|0
1591183500000|2020-06-03 11:25:00|11689.72|11689.72|11687.62|11687.62|11691.46|11691.46|11683.46|11683.46|0
1591183800000|2020-06-03 11:30:00|11690.5|11690.5|11687.94|11687.94|11694.34|11694.34|11678.16|11678.16|0
1591184100000|2020-06-03 11:35:00|11688.55|11688.55|11692.8|11692.8|11695.1|11695.1|11683.43|11683.43|0
1591184400000|2020-06-03 11:40:00|11694.02|11694.02|11684.06|11684.06|11700.02|11700.02|11683.45|11683.45|0
1591184700000|2020-06-03 11:45:00|11682.92|11682.92|11682.05|11682.05|11687.03|11687.03|11680.32|11680.32|0
1591185000000|2020-06-03 11:50:00|11682.92|11682.92|11706.64|11706.64|11707.48|11707.48|11682.92|11682.92|0
1591185300000|2020-06-03 11:55:00|11708.33|11708.33|11701.42|11701.42|11713.19|11713.19|11701.42|11701.42|0
1591185600000|2020-06-03 12:00:00|11702.56|11702.56|11700.14|11700.14|11705.53|11705.53|11697.89|11697.89|0
1591185900000|2020-06-03 12:05:00|11699|11699|11700.19|11700.19|11701.41|11701.41|11696.52|11696.52|0
1591186200000|2020-06-03 12:10:00|11703.07|11703.07|11708.27|11708.27|11713.08|11713.08|11703.07|11703.07|0
1591186500000|2020-06-03 12:15:00|11709.41|11709.41|11716.68|11716.68|11718.6|11718.6|11705.47|11705.47|0
1591186800000|2020-06-03 12:20:00|11718.95|11718.95|11723.96|11723.96|11729.23|11729.23|11718.95|11718.95|0
1591187100000|2020-06-03 12:25:00|11724.92|11724.92|11728.54|11728.54|11732.04|11732.04|11724.92|11724.92|0
1591187400000|2020-06-03 12:30:00|11729.5|11729.5|11729.45|11729.45|11737.75|11737.75|11725.78|11725.78|0
1591187700000|2020-06-03 12:35:00|11730.3|11730.3|11727.3|11727.3|11731.43|11731.43|11725.8|11725.8|0
1591188000000|2020-06-03 12:40:00|11728.26|11728.26|11733.48|11733.48|11734.98|11734.98|11726.73|11726.73|0
1591188300000|2020-06-03 12:45:00|11735.4|11735.4|11729.39|11729.39|11742.33|11742.33|11729.31|11729.31|0
1591188600000|2020-06-03 12:50:00|11730.24|11730.24|11741.51|11741.51|11741.51|11741.51|11725.14|11725.14|0
1591188900000|2020-06-03 12:55:00|11742.47|11742.47|11745.93|11745.93|11747.06|11747.06|11739.39|11739.39|0
1591189200000|2020-06-03 13:00:00|11745.08|11745.08|11752.08|11752.08|11753.8|11753.8|11741.25|11741.25|0
1591189500000|2020-06-03 13:05:00|11750.16|11750.16|11765.2|11765.2|11765.2|11765.2|11750.16|11750.16|0
1591189800000|2020-06-03 13:10:00|11766.95|11766.95|11776.15|11776.15|11779.94|11779.94|11766.95|11766.95|0
1591190100000|2020-06-03 13:15:00|11777|11777|11780.38|11780.38|11781.51|11781.51|11773.73|11773.73|0
1591190400000|2020-06-03 13:20:00|11779.24|11779.24|11797.78|11797.78|11797.78|11797.78|11778.1|11778.1|0
1591190700000|2020-06-03 13:25:00|11796.08|11796.08|11804.04|11804.04|11804.04|11804.04|11796.08|11796.08|0
1591191000000|2020-06-03 13:30:00|11803.19|11803.19|11827.51|11827.51|11832.93|11832.93|11800.91|11800.91|0
1591191300000|2020-06-03 13:35:00|11825.59|11825.59|11801.09|11801.09|11825.59|11825.59|11790.85|11790.85|0
1591191600000|2020-06-03 13:40:00|11801.96|11801.96|11809.17|11809.17|11810.16|11810.16|11790.96|11790.96|0
1591191900000|2020-06-03 13:45:00|11812.05|11812.05|11828.83|11828.83|11837.5|11837.5|11812.05|11812.05|0
1591192200000|2020-06-03 13:50:00|11829.67|11829.67|11823.72|11823.72|11836.69|11836.69|11814.8|11814.8|0
1591192500000|2020-06-03 13:55:00|11824.57|11824.57|11824.38|11824.38|11830|11830|11813.32|11813.32|0
1591192800000|2020-06-03 14:00:00|11825.15|11825.15|11877.99|11877.99|11877.99|11877.99|11825.15|11825.15|0
1591193100000|2020-06-03 14:05:00|11877.03|11877.03|11867.31|11867.31|11882.86|11882.86|11861.72|11861.72|0
1591193400000|2020-06-03 14:10:00|11866.43|11866.43|11853.26|11853.26|11866.43|11866.43|11853.26|11853.26|0
1591193700000|2020-06-03 14:15:00|11854.95|11854.95|11848.15|11848.15|11854.95|11854.95|11840.16|11840.16|0
1591194000000|2020-06-03 14:20:00|11849.03|11849.03|11863.73|11863.73|11871.13|11871.13|11848.15|11848.15|0
1591194300000|2020-06-03 14:25:00|11864.57|11864.57|11863.79|11863.79|11872.51|11872.51|11863.79|11863.79|0
1591194600000|2020-06-03 14:30:00|11861.87|11861.87|11871.88|11871.88|11874.77|11874.77|11858.03|11858.03|0
1591194900000|2020-06-03 14:35:00|11873.58|11873.58|11882.13|11882.13|11887.41|11887.41|11873.58|11873.58|0
1591195200000|2020-06-03 14:40:00|11884.53|11884.53|11874.34|11874.34|11885.69|11885.69|11872.36|11872.36|0
1591195500000|2020-06-03 14:45:00|11873.57|11873.57|11874.93|11874.93|11877.93|11877.93|11870.43|11870.43|0
1591195800000|2020-06-03 14:50:00|11876.47|11876.47|11849.11|11849.11|11881.04|11881.04|11843.97|11843.97|0
1591196100000|2020-06-03 14:55:00|11850.14|11850.14|11837.56|11837.56|11863.37|11863.37|11834.44|11834.44|0
1591196400000|2020-06-03 15:00:00|11836.68|11836.68|11842.68|11842.68|11843.93|11843.93|11830.51|11830.51|0
1591196700000|2020-06-03 15:05:00|11843.45|11843.45|11852.76|11852.76|11854.57|11854.57|11843.45|11843.45|0
1591197000000|2020-06-03 15:10:00|11849.88|11849.88|11831.14|11831.14|11850.91|11850.91|11830.26|11830.26|0
1591197300000|2020-06-03 15:15:00|11829.22|11829.22|11826.23|11826.23|11835.73|11835.73|11824.12|11824.12|0
1591197600000|2020-06-03 15:20:00|11824.68|11824.68|11834.66|11834.66|11838.21|11838.21|11817.54|11817.54|0
1591197900000|2020-06-03 15:25:00|11833.53|11833.53|11829.83|11829.83|11842.6|11842.6|11823.83|11823.83|0
1591168500000|2020-06-03 07:15:00|11641.02|11641.02|11678.47|11678.47|11680.16|11680.16|11637.18|11637.18|0
1591168800000|2020-06-03 07:20:00|11676.77|11676.77|11674.41|11674.41|11686.08|11686.08|11671.03|11671.03|0
1591169100000|2020-06-03 07:25:00|11672.72|11672.72|11662.76|11662.76|11674.02|11674.02|11659.74|11659.74|0
1591169400000|2020-06-03 07:30:00|11663.61|11663.61|11634.65|11634.65|11664.83|11664.83|11631.24|11631.24|0
1591169700000|2020-06-03 07:35:00|11635.5|11635.5|11639.66|11639.66|11650.67|11650.67|11622.78|11622.78|0
1591170000000|2020-06-03 07:40:00|11637.74|11637.74|11652.98|11652.98|11671.46|11671.46|11637.74|11637.74|0
1591170300000|2020-06-03 07:45:00|11657.21|11657.21|11684.51|11684.51|11688.38|11688.38|11657.21|11657.21|0
1591170600000|2020-06-03 07:50:00|11686.35|11686.35|11683.93|11683.93|11692.76|11692.76|11683.62|11683.62|0
1591170900000|2020-06-03 07:55:00|11682.23|11682.23|11673.38|11673.38|11686.97|11686.97|11672.04|11672.04|0
1591171200000|2020-06-03 08:00:00|11676.26|11676.26|11666.88|11666.88|11680.09|11680.09|11659.2|11659.2|0
1591171500000|2020-06-03 08:05:00|11669.15|11669.15|11675.27|11675.27|11675.61|11675.61|11660.43|11660.43|0
1591171800000|2020-06-03 08:10:00|11672.39|11672.39|11653.86|11653.86|11672.39|11672.39|11653.86|11653.86|0
1591172100000|2020-06-03 08:15:00|11652.9|11652.9|11652.57|11652.57|11653.53|11653.53|11641.77|11641.77|0
1591172400000|2020-06-03 08:20:00|11657.64|11657.64|11665.49|11665.49|11667.41|11667.41|11655.12|11655.12|0
1591172700000|2020-06-03 08:25:00|11667.18|11667.18|11666.42|11666.42|11669.81|11669.81|11659.39|11659.39|0
1591173000000|2020-06-03 08:30:00|11666.04|11666.04|11656.48|11656.48|11666.63|11666.63|11653.94|11653.94|0
1591173300000|2020-06-03 08:35:00|11658.4|11658.4|11653.65|11653.65|11659.24|11659.24|11652.69|11652.69|0
1591173600000|2020-06-03 08:40:00|11654.52|11654.52|11667.66|11667.66|11667.66|11667.66|11650.42|11650.42|0
1591173900000|2020-06-03 08:45:00|11669.35|11669.35|11665.8|11665.8|11681.75|11681.75|11660.22|11660.22|0
1591174200000|2020-06-03 08:50:00|11665.02|11665.02|11704.15|11704.15|11704.15|11704.15|11664.64|11664.64|0
1591174500000|2020-06-03 08:55:00|11706.69|11706.69|11740.78|11740.78|11742.02|11742.02|11706.45|11706.45|0
1591174800000|2020-06-03 09:00:00|11741.66|11741.66|11737.49|11737.49|11741.66|11741.66|11725.89|11725.89|0
1591175100000|2020-06-03 09:05:00|11740.19|11740.19|11737.93|11737.93|11746.24|11746.24|11733.16|11733.16|0
1591175400000|2020-06-03 09:10:00|11742.73|11742.73|11747.03|11747.03|11747.03|11747.03|11740.3|11740.3|0
1591175700000|2020-06-03 09:15:00|11748.72|11748.72|11733.01|11733.01|11750.05|11750.05|11733.01|11733.01|0
1591176000000|2020-06-03 09:20:00|11734.93|11734.93|11747.12|11747.12|11755.32|11755.32|11734.93|11734.93|0
1591176300000|2020-06-03 09:25:00|11745.2|11745.2|11741.56|11741.56|11745.2|11745.2|11732.49|11732.49|0
1591176600000|2020-06-03 09:30:00|11742.4|11742.4|11748.22|11748.22|11748.22|11748.22|11734.22|11734.22|0
1591176900000|2020-06-03 09:35:00|11749.36|11749.36|11742.17|11742.17|11749.36|11749.36|11739.78|11739.78|0
1591177200000|2020-06-03 09:40:00|11743.05|11743.05|11746.2|11746.2|11747.88|11747.88|11740.96|11740.96|0
1591177500000|2020-06-03 09:45:00|11745.24|11745.24|11745.79|11745.79|11747.45|11747.45|11738.28|11738.28|0
1591177800000|2020-06-03 09:50:00|11748.42|11748.42|11749.41|11749.41|11750.37|11750.37|11735.43|11735.43|0
1591178100000|2020-06-03 09:55:00|11753.25|11753.25|11765.48|11765.48|11767.4|11767.4|11753.25|11753.25|0
1591178400000|2020-06-03 10:00:00|11764.6|11764.6|11721.56|11721.56|11764.6|11764.6|11715.64|11715.64|0
1591178700000|2020-06-03 10:05:00|11720.79|11720.79|11727.9|11727.9|11729.66|11729.66|11717.91|11717.91|0
1591179000000|2020-06-03 10:10:00|11730.43|11730.43|11736.6|11736.6|11737.58|11737.58|11727.05|11727.05|0
1591179300000|2020-06-03 10:15:00|11737.56|11737.56|11732.15|11732.15|11741.17|11741.17|11732.15|11732.15|0
1591179600000|2020-06-03 10:20:00|11733.84|11733.84|11748.11|11748.11|11756.1|11756.1|11733.76|11733.76|0
1591179900000|2020-06-03 10:25:00|11750.65|11750.65|11737.86|11737.86|11754.49|11754.49|11737.01|11737.01|0
1591180200000|2020-06-03 10:30:00|11737.47|11737.47|11719.56|11719.56|11737.47|11737.47|11719.56|11719.56|0
1591180500000|2020-06-03 10:35:00|11714.76|11714.76|11707.63|11707.63|11717.12|11717.12|11707.27|11707.27|0
1591180800000|2020-06-03 10:40:00|11708.5|11708.5|11708.59|11708.59|11718.27|11718.27|11702.83|11702.83|0
1591181100000|2020-06-03 10:45:00|11712.43|11712.43|11705.42|11705.42|11714.51|11714.51|11699.66|11699.66|0
1591181400000|2020-06-03 10:50:00|11706.3|11706.3|11703.33|11703.33|11718.3|11718.3|11702.19|11702.19|0
1591181700000|2020-06-03 10:55:00|11705.25|11705.25|11698.73|11698.73|11705.25|11705.25|11695.78|11695.78|0
1591182000000|2020-06-03 11:00:00|11693.47|11693.47|11682.51|11682.51|11693.69|11693.69|11675.56|11675.56|0
1591182300000|2020-06-03 11:05:00|11683.39|11683.39|11688.48|11688.48|11699.04|11699.04|11682.25|11682.25|0
1591182600000|2020-06-03 11:10:00|11689.7|11689.7|11704.94|11704.94|11712.17|11712.17|11689.55|11689.55|0
1591182900000|2020-06-03 11:15:00|11706.08|11706.08|11694.65|11694.65|11706.08|11706.08|11693.69|11693.69|0
1591183200000|2020-06-03 11:20:00|11696.49|11696.49|11688.88|11688.88|11703.61|11703.61|11684.64|11684.64|0
1591183500000|2020-06-03 11:25:00|11689.72|11689.72|11687.62|11687.62|11691.46|11691.46|11683.46|11683.46|0
1591183800000|2020-06-03 11:30:00|11690.5|11690.5|11687.94|11687.94|11694.34|11694.34|11678.16|11678.16|0
1591184100000|2020-06-03 11:35:00|11688.55|11688.55|11692.8|11692.8|11695.1|11695.1|11683.43|11683.43|0
1591184400000|2020-06-03 11:40:00|11694.02|11694.02|11684.06|11684.06|11700.02|11700.02|11683.45|11683.45|0
1591184700000|2020-06-03 11:45:00|11682.92|11682.92|11682.05|11682.05|11687.03|11687.03|11680.32|11680.32|0
1591185000000|2020-06-03 11:50:00|11682.92|11682.92|11706.64|11706.64|11707.48|11707.48|11682.92|11682.92|0
1591185300000|2020-06-03 11:55:00|11708.33|11708.33|11701.42|11701.42|11713.19|11713.19|11701.42|11701.42|0
1591185600000|2020-06-03 12:00:00|11702.56|11702.56|11700.14|11700.14|11705.53|11705.53|11697.89|11697.89|0
1591185900000|2020-06-03 12:05:00|11699|11699|11700.19|11700.19|11701.41|11701.41|11696.52|11696.52|0
1591186200000|2020-06-03 12:10:00|11703.07|11703.07|11708.27|11708.27|11713.08|11713.08|11703.07|11703.07|0
1591186500000|2020-06-03 12:15:00|11709.41|11709.41|11716.68|11716.68|11718.6|11718.6|11705.47|11705.47|0
1591186800000|2020-06-03 12:20:00|11718.95|11718.95|11723.96|11723.96|11729.23|11729.23|11718.95|11718.95|0
1591187100000|2020-06-03 12:25:00|11724.92|11724.92|11728.54|11728.54|11732.04|11732.04|11724.92|11724.92|0
1591187400000|2020-06-03 12:30:00|11729.5|11729.5|11729.45|11729.45|11737.75|11737.75|11725.78|11725.78|0
1591187700000|2020-06-03 12:35:00|11730.3|11730.3|11727.3|11727.3|11731.43|11731.43|11725.8|11725.8|0
1591188000000|2020-06-03 12:40:00|11728.26|11728.26|11733.48|11733.48|11734.98|11734.98|11726.73|11726.73|0
1591188300000|2020-06-03 12:45:00|11735.4|11735.4|11729.39|11729.39|11742.33|11742.33|11729.31|11729.31|0
1591188600000|2020-06-03 12:50:00|11730.24|11730.24|11741.51|11741.51|11741.51|11741.51|11725.14|11725.14|0
1591188900000|2020-06-03 12:55:00|11742.47|11742.47|11745.93|11745.93|11747.06|11747.06|11739.39|11739.39|0
1591189200000|2020-06-03 13:00:00|11745.08|11745.08|11752.08|11752.08|11753.8|11753.8|11741.25|11741.25|0
1591189500000|2020-06-03 13:05:00|11750.16|11750.16|11765.2|11765.2|11765.2|11765.2|11750.16|11750.16|0
1591189800000|2020-06-03 13:10:00|11766.95|11766.95|11776.15|11776.15|11779.94|11779.94|11766.95|11766.95|0
1591190100000|2020-06-03 13:15:00|11777|11777|11780.38|11780.38|11781.51|11781.51|11773.73|11773.73|0
1591190400000|2020-06-03 13:20:00|11779.24|11779.24|11797.78|11797.78|11797.78|11797.78|11778.1|11778.1|0
1591190700000|2020-06-03 13:25:00|11796.08|11796.08|11804.04|11804.04|11804.04|11804.04|11796.08|11796.08|0
1591191000000|2020-06-03 13:30:00|11803.19|11803.19|11827.51|11827.51|11832.93|11832.93|11800.91|11800.91|0
1591191300000|2020-06-03 13:35:00|11825.59|11825.59|11801.09|11801.09|11825.59|11825.59|11790.85|11790.85|0
1591191600000|2020-06-03 13:40:00|11801.96|11801.96|11809.17|11809.17|11810.16|11810.16|11790.96|11790.96|0
1591191900000|2020-06-03 13:45:00|11812.05|11812.05|11828.83|11828.83|11837.5|11837.5|11812.05|11812.05|0
1591192200000|2020-06-03 13:50:00|11829.67|11829.67|11823.72|11823.72|11836.69|11836.69|11814.8|11814.8|0
1591192500000|2020-06-03 13:55:00|11824.57|11824.57|11824.38|11824.38|11830|11830|11813.32|11813.32|0
1591192800000|2020-06-03 14:00:00|11825.15|11825.15|11877.99|11877.99|11877.99|11877.99|11825.15|11825.15|0
1591193100000|2020-06-03 14:05:00|11877.03|11877.03|11867.31|11867.31|11882.86|11882.86|11861.72|11861.72|0
1591193400000|2020-06-03 14:10:00|11866.43|11866.43|11853.26|11853.26|11866.43|11866.43|11853.26|11853.26|0
1591193700000|2020-06-03 14:15:00|11854.95|11854.95|11848.15|11848.15|11854.95|11854.95|11840.16|11840.16|0
1591194000000|2020-06-03 14:20:00|11849.03|11849.03|11863.73|11863.73|11871.13|11871.13|11848.15|11848.15|0
1591194300000|2020-06-03 14:25:00|11864.57|11864.57|11863.79|11863.79|11872.51|11872.51|11863.79|11863.79|0
1591194600000|2020-06-03 14:30:00|11861.87|11861.87|11871.88|11871.88|11874.77|11874.77|11858.03|11858.03|0
1591194900000|2020-06-03 14:35:00|11873.58|11873.58|11882.13|11882.13|11887.41|11887.41|11873.58|11873.58|0
1591195200000|2020-06-03 14:40:00|11884.53|11884.53|11874.34|11874.34|11885.69|11885.69|11872.36|11872.36|0
1591195500000|2020-06-03 14:45:00|11873.57|11873.57|11874.93|11874.93|11877.93|11877.93|11870.43|11870.43|0
1591195800000|2020-06-03 14:50:00|11876.47|11876.47|11849.11|11849.11|11881.04|11881.04|11843.97|11843.97|0
1591196100000|2020-06-03 14:55:00|11850.14|11850.14|11837.56|11837.56|11863.37|11863.37|11834.44|11834.44|0
1591196400000|2020-06-03 15:00:00|11836.68|11836.68|11842.68|11842.68|11843.93|11843.93|11830.51|11830.51|0
1591196700000|2020-06-03 15:05:00|11843.45|11843.45|11852.76|11852.76|11854.57|11854.57|11843.45|11843.45|0
1591197000000|2020-06-03 15:10:00|11849.88|11849.88|11831.14|11831.14|11850.91|11850.91|11830.26|11830.26|0
1591197300000|2020-06-03 15:15:00|11829.22|11829.22|11826.23|11826.23|11835.73|11835.73|11824.12|11824.12|0
1591197600000|2020-06-03 15:20:00|11824.68|11824.68|11834.66|11834.66|11838.21|11838.21|11817.54|11817.54|0
1591197900000|2020-06-03 15:25:00|11833.53|11833.53|11829.83|11829.83|11842.6|11842.6|11823.83|11823.83|0
1591254900000|2020-06-04 07:15:00|11886.4|11886.4|11879.14|11879.14|11897.68|11897.68|11876.6|11876.6|0
1591255200000|2020-06-04 07:20:00|11874.9|11874.9|11907.08|11907.08|11907.08|11907.08|11845.74|11845.74|0
1591255500000|2020-06-04 07:25:00|11909.48|11909.48|11871.47|11871.47|11916.25|11916.25|11871.47|11871.47|0
1591255800000|2020-06-04 07:30:00|11853.94|11853.94|11881.3|11881.3|11886.1|11886.1|11851.4|11851.4|0
1591256100000|2020-06-04 07:35:00|11880.53|11880.53|11895.6|11895.6|11904.4|11904.4|11874.36|11874.36|0
1591256400000|2020-06-04 07:40:00|11893.32|11893.32|11915.12|11915.12|11919.58|11919.58|11870.98|11870.98|0
1591256700000|2020-06-04 07:45:00|11917.75|11917.75|11920.34|11920.34|11937.68|11937.68|11915.99|11915.99|0
1591257000000|2020-06-04 07:50:00|11917.71|11917.71|11904.11|11904.11|11925.5|11925.5|11904.11|11904.11|0
1591257300000|2020-06-04 07:55:00|11899.88|11899.88|11909.17|11909.17|11909.17|11909.17|11885.71|11885.71|0
1591257600000|2020-06-04 08:00:00|11910.04|11910.04|11920.34|11920.34|11922.04|11922.04|11910.04|11910.04|0
1591257900000|2020-06-04 08:05:00|11922.88|11922.88|11943.86|11943.86|11947.32|11947.32|11917.48|11917.48|0
1591258200000|2020-06-04 08:10:00|11941.32|11941.32|11925.86|11925.86|11959.45|11959.45|11923.2|11923.2|0
1591258500000|2020-06-04 08:15:00|11924.98|11924.98|11934.04|11934.04|11937.75|11937.75|11914.79|11914.79|0
1591258800000|2020-06-04 08:20:00|11931.16|11931.16|11945.7|11945.7|11947.39|11947.39|11922.52|11922.52|0
1591259100000|2020-06-04 08:25:00|11944.82|11944.82|11918.73|11918.73|11950.51|11950.51|11918.73|11918.73|0
1591259400000|2020-06-04 08:30:00|11917.59|11917.59|11922.41|11922.41|11926.08|11926.08|11909.76|11909.76|0
1591259700000|2020-06-04 08:35:00|11924.1|11924.1|11903.27|11903.27|11927.64|11927.64|11897.35|11897.35|0
1591260000000|2020-06-04 08:40:00|11905.55|11905.55|11897.39|11897.39|11912.76|11912.76|11897.39|11897.39|0
1591260300000|2020-06-04 08:45:00|11896.51|11896.51|11910.32|11910.32|11917.42|11917.42|11896.14|11896.14|0
1591260600000|2020-06-04 08:50:00|11909.45|11909.45|11914.93|11914.93|11918.86|11918.86|11908.71|11908.71|0
1591260900000|2020-06-04 08:55:00|11916.16|11916.16|11908.81|11908.81|11919.53|11919.53|11907.78|11907.78|0
1591261200000|2020-06-04 09:00:00|11911.35|11911.35|11917.27|11917.27|11918.93|11918.93|11908.15|11908.15|0
1591261500000|2020-06-04 09:05:00|11918.11|11918.11|11921.54|11921.54|11926.62|11926.62|11913.04|11913.04|0
1591261800000|2020-06-04 09:10:00|11919.85|11919.85|11912.25|11912.25|11925.26|11925.26|11912.25|11912.25|0
1591262100000|2020-06-04 09:15:00|11913.28|11913.28|11917.65|11917.65|11920.78|11920.78|11906.7|11906.7|0
1591262400000|2020-06-04 09:20:00|11918.5|11918.5|11919.63|11919.63|11936.72|11936.72|11917.11|11917.11|0
1591262700000|2020-06-04 09:25:00|11917.94|11917.94|11919.36|11919.36|11921.44|11921.44|11910.76|11910.76|0
1591263000000|2020-06-04 09:30:00|11920.2|11920.2|11913.55|11913.55|11920.23|11920.23|11908.66|11908.66|0
1591263300000|2020-06-04 09:35:00|11914.4|11914.4|11919.49|11919.49|11924.88|11924.88|11912.47|11912.47|0
1591263600000|2020-06-04 09:40:00|11915.98|11915.98|11904.41|11904.41|11925.14|11925.14|11904.41|11904.41|0
1591263900000|2020-06-04 09:45:00|11902.14|11902.14|11892.97|11892.97|11905.83|11905.83|11883.23|11883.23|0
1591264200000|2020-06-04 09:50:00|11895.51|11895.51|11888.36|11888.36|11897.91|11897.91|11888.36|11888.36|0
1591264500000|2020-06-04 09:55:00|11887.22|11887.22|11895.93|11895.93|11895.93|11895.93|11882.32|11882.32|0
1591264800000|2020-06-04 10:00:00|11896.77|11896.77|11893.71|11893.71|11899.36|11899.36|11890.15|11890.15|0
1591265100000|2020-06-04 10:05:00|11891.96|11891.96|11883.15|11883.15|11891.96|11891.96|11883.15|11883.15|0
1591265400000|2020-06-04 10:10:00|11884|11884|11886.09|11886.09|11890.89|11890.89|11884|11884|0
1591265700000|2020-06-04 10:15:00|11887.84|11887.84|11913.87|11913.87|11914.71|11914.71|11887.84|11887.84|0
1591266000000|2020-06-04 10:20:00|11915.62|11915.62|11927.09|11927.09|11927.93|11927.93|11915.62|11915.62|0
1591266300000|2020-06-04 10:25:00|11925.95|11925.95|11929.01|11929.01|11930.42|11930.42|11921.37|11921.37|0
1591266600000|2020-06-04 10:30:00|11930.85|11930.85|11943.36|11943.36|11947.12|11947.12|11930.85|11930.85|0
1591266900000|2020-06-04 10:35:00|11941.61|11941.61|11936.52|11936.52|11941.61|11941.61|11935.64|11935.64|0
1591267200000|2020-06-04 10:40:00|11938.92|11938.92|11943.45|11943.45|11946.99|11946.99|11938.53|11938.53|0
1591267500000|2020-06-04 10:45:00|11944.48|11944.48|11932.46|11932.46|11945.71|11945.71|11926.91|11926.91|0
1591267800000|2020-06-04 10:50:00|11931.33|11931.33|11936.7|11936.7|11937.54|11937.54|11929.63|11929.63|0
1591268100000|2020-06-04 10:55:00|11937.47|11937.47|11938.38|11938.38|11940.59|11940.59|11929.24|11929.24|0
1591268400000|2020-06-04 11:00:00|11934.98|11934.98|11935.81|11935.81|11957.51|11957.51|11933.27|11933.27|0
1591268700000|2020-06-04 11:05:00|11937.5|11937.5|11924.85|11924.85|11940.87|11940.87|11922.45|11922.45|0
1591269000000|2020-06-04 11:10:00|11923.72|11923.72|11913.4|11913.4|11927.25|11927.25|11906.89|11906.89|0
1591269300000|2020-06-04 11:15:00|11912.55|11912.55|11920.52|11920.52|11922.21|11922.21|11911.67|11911.67|0
1591269600000|2020-06-04 11:20:00|11923.15|11923.15|11918.35|11918.35|11927.79|11927.79|11918.35|11918.35|0
1591269900000|2020-06-04 11:25:00|11920.1|11920.1|11909.21|11909.21|11921.49|11921.49|11908.36|11908.36|0
1591270200000|2020-06-04 11:30:00|11911.75|11911.75|11922.95|11922.95|11922.95|11922.95|11910.64|11910.64|0
1591270500000|2020-06-04 11:35:00|11923.8|11923.8|11932.03|11932.03|11932.91|11932.91|11923.8|11923.8|0
1591270800000|2020-06-04 11:40:00|11930.9|11930.9|11922.45|11922.45|11935.7|11935.7|11921.61|11921.61|0
1591271100000|2020-06-04 11:45:00|11921.58|11921.58|11942.14|11942.14|11959.89|11959.89|11921.58|11921.58|0
1591271400000|2020-06-04 11:50:00|11940.39|11940.39|11959.18|11959.18|11962.06|11962.06|11930.14|11930.14|0
1591271700000|2020-06-04 11:55:00|11956.12|11956.12|11942.34|11942.34|11967|11967|11942.25|11942.25|0
1591272000000|2020-06-04 12:00:00|11943.18|11943.18|11945.77|11945.77|11945.77|11945.77|11935.44|11935.44|0
1591272300000|2020-06-04 12:05:00|11944.81|11944.81|11944.86|11944.86|11948.6|11948.6|11935.83|11935.83|0
1591272600000|2020-06-04 12:10:00|11944.02|11944.02|11929.07|11929.07|11944.02|11944.02|11927.1|11927.1|0
1591272900000|2020-06-04 12:15:00|11929.94|11929.94|11934.1|11934.1|11934.1|11934.1|11927.37|11927.37|0
1591273200000|2020-06-04 12:20:00|11932.4|11932.4|11934|11934|11935.04|11935.04|11921.48|11921.48|0
1591273500000|2020-06-04 12:25:00|11935.7|11935.7|11901.29|11901.29|11935.7|11935.7|11899.53|11899.53|0
1591273800000|2020-06-04 12:30:00|11902.42|11902.42|11866.04|11866.04|11902.42|11902.42|11863.41|11863.41|0
1591274100000|2020-06-04 12:35:00|11868.31|11868.31|11852.05|11852.05|11869.16|11869.16|11849.41|11849.41|0
1591274400000|2020-06-04 12:40:00|11851.09|11851.09|11810.95|11810.95|11853.71|11853.71|11803.35|11803.35|0
1591274700000|2020-06-04 12:45:00|11811.91|11811.91|11808.62|11808.62|11824.43|11824.43|11807.75|11807.75|0
1591275000000|2020-06-04 12:50:00|11809.47|11809.47|11818.64|11818.64|11822.08|11822.08|11808.07|11808.07|0
1591275300000|2020-06-04 12:55:00|11817.8|11817.8|11803.88|11803.88|11821.68|11821.68|11803.88|11803.88|0
1591275600000|2020-06-04 13:00:00|11805.8|11805.8|11820.95|11820.95|11820.95|11820.95|11803.69|11803.69|0
1591275900000|2020-06-04 13:05:00|11817.57|11817.57|11817.75|11817.75|11821.8|11821.8|11810.16|11810.16|0
1591276200000|2020-06-04 13:10:00|11814.36|11814.36|11822.93|11822.93|11822.93|11822.93|11811.53|11811.53|0
1591276500000|2020-06-04 13:15:00|11821.97|11821.97|11832.79|11832.79|11836.11|11836.11|11821.97|11821.97|0
1591276800000|2020-06-04 13:20:00|11830.25|11830.25|11841.74|11841.74|11846.45|11846.45|11825.55|11825.55|0
1591277100000|2020-06-04 13:25:00|11841.13|11841.13|11830.76|11830.76|11843.71|11843.71|11827.15|11827.15|0
1591277400000|2020-06-04 13:30:00|11829.92|11829.92|11834.4|11834.4|11844.68|11844.68|11828.84|11828.84|0
1591277700000|2020-06-04 13:35:00|11833.78|11833.78|11840.34|11840.34|11851.86|11851.86|11830.93|11830.93|0
1591278000000|2020-06-04 13:40:00|11839.49|11839.49|11823.22|11823.22|11839.49|11839.49|11823.22|11823.22|0
1591278300000|2020-06-04 13:45:00|11822.37|11822.37|11834.12|11834.12|11834.12|11834.12|11819.6|11819.6|0
1591278600000|2020-06-04 13:50:00|11841.32|11841.32|11864.74|11864.74|11864.74|11864.74|11841.32|11841.32|0
1591278900000|2020-06-04 13:55:00|11865.59|11865.59|11859.19|11859.19|11873.85|11873.85|11859.14|11859.14|0
1591279200000|2020-06-04 14:00:00|11858.35|11858.35|11873.13|11873.13|11876.78|11876.78|11849.71|11849.71|0
1591279500000|2020-06-04 14:05:00|11874.83|11874.83|11882.83|11882.83|11885.13|11885.13|11874.83|11874.83|0
1591279800000|2020-06-04 14:10:00|11881.13|11881.13|11895.43|11895.43|11895.43|11895.43|11878.29|11878.29|0
1591280100000|2020-06-04 14:15:00|11897.01|11897.01|11902.47|11902.47|11909.48|11909.48|11897.01|11897.01|0
1591280400000|2020-06-04 14:20:00|11904.39|11904.39|11876.55|11876.55|11904.39|11904.39|11876.55|11876.55|0
1591280700000|2020-06-04 14:25:00|11875.41|11875.41|11896.78|11896.78|11899.66|11899.66|11871.97|11871.97|0
1591281000000|2020-06-04 14:30:00|11897.63|11897.63|11894.38|11894.38|11901.47|11901.47|11886.98|11886.98|0
1591281300000|2020-06-04 14:35:00|11893.54|11893.54|11904.31|11904.31|11906.01|11906.01|11893.54|11893.54|0
1591281600000|2020-06-04 14:40:00|11903.47|11903.47|11891.73|11891.73|11903.81|11903.81|11887.27|11887.27|0
1591281900000|2020-06-04 14:45:00|11892.58|11892.58|11928.7|11928.7|11929.08|11929.08|11884.83|11884.83|0
1591282200000|2020-06-04 14:50:00|11926.78|11926.78|11922.91|11922.91|11927.74|11927.74|11913.35|11913.35|0
1591282500000|2020-06-04 14:55:00|11923.78|11923.78|11913.51|11913.51|11931.84|11931.84|11912.74|11912.74|0
1591282800000|2020-06-04 15:00:00|11912.9|11912.9|11916.65|11916.65|11920.54|11920.54|11895.37|11895.37|0
1591283100000|2020-06-04 15:05:00|11915.69|11915.69|11908.19|11908.19|11918.47|11918.47|11906.84|11906.84|0
1591283400000|2020-06-04 15:10:00|11905.65|11905.65|11905.23|11905.23|11911.47|11911.47|11895.42|11895.42|0
1591283700000|2020-06-04 15:15:00|11904.38|11904.38|11906.21|11906.21|11908.67|11908.67|11897.36|11897.36|0
1591284000000|2020-06-04 15:20:00|11907.05|11907.05|11907.74|11907.74|11915.08|11915.08|11903.01|11903.01|0
1591284300000|2020-06-04 15:25:00|11904.86|11904.86|11903.46|11903.46|11910.52|11910.52|11895.5|11895.5|0
1591341300000|2020-06-05 07:15:00|11990.24|11990.24|11991.14|11991.14|12006.11|12006.11|11985.08|11985.08|0
1591341600000|2020-06-05 07:20:00|11992.84|11992.84|12018.27|12018.27|12025.04|12025.04|11984.5|11984.5|0
1591341900000|2020-06-05 07:25:00|12023.07|12023.07|11987.52|11987.52|12023.07|12023.07|11983.04|11983.04|0
1591342200000|2020-06-05 07:30:00|11989.22|11989.22|11987.9|11987.9|11998.54|11998.54|11982.5|11982.5|0
1591342500000|2020-06-05 07:35:00|11989.59|11989.59|11981.16|11981.16|11997.54|11997.54|11981.16|11981.16|0
1591342800000|2020-06-05 07:40:00|11976.93|11976.93|11980.25|11980.25|11985.06|11985.06|11963.5|11963.5|0
1591343100000|2020-06-05 07:45:00|11979.4|11979.4|11979.36|11979.36|11986.69|11986.69|11972.23|11972.23|0
1591343400000|2020-06-05 07:50:00|11978.51|11978.51|11976.34|11976.34|11983.06|11983.06|11965.14|11965.14|0
1591343700000|2020-06-05 07:55:00|11974.64|11974.64|11973.39|11973.39|11985.48|11985.48|11969.86|11969.86|0
1591344000000|2020-06-05 08:00:00|11970|11970|11979.6|11979.6|11984.06|11984.06|11964.85|11964.85|0
1591344300000|2020-06-05 08:05:00|11978.64|11978.64|11978.48|11978.48|11979.48|11979.48|11969.64|11969.64|0
1591344600000|2020-06-05 08:10:00|11979.33|11979.33|12001.93|12001.93|12005.04|12005.04|11979.04|11979.04|0
1591344900000|2020-06-05 08:15:00|12001.09|12001.09|12011.21|12011.21|12011.21|12011.21|11998.84|11998.84|0
1591345200000|2020-06-05 08:20:00|12012.08|12012.08|12023.63|12023.63|12031.48|12031.48|12012.08|12012.08|0
1591345500000|2020-06-05 08:25:00|12022.67|12022.67|12020.97|12020.97|12031.51|12031.51|12018.09|12018.09|0
1591345800000|2020-06-05 08:30:00|12023.85|12023.85|12030.45|12030.45|12036.21|12036.21|12022.7|12022.7|0
1591346100000|2020-06-05 08:35:00|12028.18|12028.18|12036.37|12036.37|12036.37|12036.37|12023.33|12023.33|0
1591346400000|2020-06-05 08:40:00|12037.22|12037.22|12048.14|12048.14|12050.91|12050.91|12028.07|12028.07|0
1591346700000|2020-06-05 08:45:00|12049.1|12049.1|12054.5|12054.5|12054.5|12054.5|12045.86|12045.86|0
1591347000000|2020-06-05 08:50:00|12049.24|12049.24|12054.02|12054.02|12060.09|12060.09|12039.07|12039.07|0
1591347300000|2020-06-05 08:55:00|12053.06|12053.06|12052.74|12052.74|12057.36|12057.36|12049|12049|0
1591347600000|2020-06-05 09:00:00|12054.66|12054.66|12072.28|12072.28|12072.67|12072.67|12052.96|12052.96|0
1591347900000|2020-06-05 09:05:00|12076.57|12076.57|12073.29|12073.29|12078.83|12078.83|12070.75|12070.75|0
1591348200000|2020-06-05 09:10:00|12075.83|12075.83|12068.3|12068.3|12081.66|12081.66|12060.59|12060.59|0
1591348500000|2020-06-05 09:15:00|12072.14|12072.14|12075.3|12075.3|12080.1|12080.1|12066.38|12066.38|0
1591348800000|2020-06-05 09:20:00|12071.8|12071.8|12060.61|12060.61|12073.3|12073.3|12060.61|12060.61|0
1591349100000|2020-06-05 09:25:00|12059.65|12059.65|12037.35|12037.35|12059.65|12059.65|12034.58|12034.58|0
1591349400000|2020-06-05 09:30:00|12038.19|12038.19|12012.82|12012.82|12038.19|12038.19|12012.82|12012.82|0
1591349700000|2020-06-05 09:35:00|12014.65|12014.65|12021.35|12021.35|12023.75|12023.75|12013.64|12013.64|0
1591350000000|2020-06-05 09:40:00|12023.1|12023.1|12013.17|12013.17|12027.98|12027.98|12013.17|12013.17|0
1591350300000|2020-06-05 09:45:00|12012.03|12012.03|12004.52|12004.52|12012.03|12012.03|12004.46|12004.46|0
1591350600000|2020-06-05 09:50:00|12002.83|12002.83|12015.05|12015.05|12018.72|12018.72|12002.83|12002.83|0
1591350900000|2020-06-05 09:55:00|12012.77|12012.77|12003.01|12003.01|12012.77|12012.77|11998.38|11998.38|0
1591351200000|2020-06-05 10:00:00|12000.74|12000.74|11982.2|11982.2|12000.74|12000.74|11977.07|11977.07|0
1591351500000|2020-06-05 10:05:00|11981.35|11981.35|11979.41|11979.41|11983.87|11983.87|11979.06|11979.06|0
1591351800000|2020-06-05 10:10:00|11980.54|11980.54|11991.55|11991.55|11994.89|11994.89|11980.54|11980.54|0
1591352100000|2020-06-05 10:15:00|11994.43|11994.43|11983.9|11983.9|11998.27|11998.27|11983.9|11983.9|0
1591352400000|2020-06-05 10:20:00|11984.86|11984.86|11993.99|11993.99|12000.68|12000.68|11984.86|11984.86|0
1591352700000|2020-06-05 10:25:00|11995.69|11995.69|11997.34|11997.34|12002.14|12002.14|11992.66|11992.66|0
1591353000000|2020-06-05 10:30:00|11996.49|11996.49|11995.49|11995.49|11996.49|11996.49|11991.37|11991.37|0
1591353300000|2020-06-05 10:35:00|11999|11999|12000|12000|12002.84|12002.84|11999|11999|0
1591353600000|2020-06-05 10:40:00|11998.87|11998.87|12016.91|12016.91|12018.05|12018.05|11998.87|11998.87|0
1591353900000|2020-06-05 10:45:00|12017.76|12017.76|12034.33|12034.33|12035.55|12035.55|12017.76|12017.76|0
1591354200000|2020-06-05 10:50:00|12035.1|12035.1|12054.09|12054.09|12054.09|12054.09|12035.02|12035.02|0
1591354500000|2020-06-05 10:55:00|12052.4|12052.4|12056.79|12056.79|12068.2|12068.2|12047.59|12047.59|0
1591354800000|2020-06-05 11:00:00|12059.05|12059.05|12058.65|12058.65|12067.98|12067.98|12049.31|12049.31|0
1591355100000|2020-06-05 11:05:00|12059.61|12059.61|12057.6|12057.6|12065.29|12065.29|12050.28|12050.28|0
1591355400000|2020-06-05 11:10:00|12059.52|12059.52|12077.4|12077.4|12077.4|12077.4|12059.52|12059.52|0
1591355700000|2020-06-05 11:15:00|12076.55|12076.55|12074|12074|12080.37|12080.37|12068.21|12068.21|0
1591356000000|2020-06-05 11:20:00|12074.84|12074.84|12079.64|12079.64|12083.61|12083.61|12074.84|12074.84|0
1591356300000|2020-06-05 11:25:00|12081.4|12081.4|12096.62|12096.62|12099.22|12099.22|12081.4|12081.4|0
1591356600000|2020-06-05 11:30:00|12095.49|12095.49|12081.51|12081.51|12095.49|12095.49|12079.58|12079.58|0
1591356900000|2020-06-05 11:35:00|12082.35|12082.35|12084.47|12084.47|12088.28|12088.28|12078.11|12078.11|0
1591357200000|2020-06-05 11:40:00|12079.67|12079.67|12083.99|12083.99|12085.68|12085.68|12074.08|12074.08|0
1591357500000|2020-06-05 11:45:00|12084.84|12084.84|12104.64|12104.64|12105.48|12105.48|12084.84|12084.84|0
1591357800000|2020-06-05 11:50:00|12103.41|12103.41|12097.9|12097.9|12111.76|12111.76|12089.16|12089.16|0
1591358100000|2020-06-05 11:55:00|12097.06|12097.06|12105.62|12105.62|12105.62|12105.62|12094.84|12094.84|0
1591358400000|2020-06-05 12:00:00|12104.77|12104.77|12082.27|12082.27|12104.77|12104.77|12082.27|12082.27|0
1591358700000|2020-06-05 12:05:00|12083.96|12083.96|12069.54|12069.54|12086.36|12086.36|12065.14|12065.14|0
1591359000000|2020-06-05 12:10:00|12068.69|12068.69|12074.49|12074.49|12077.59|12077.59|12068.69|12068.69|0
1591359300000|2020-06-05 12:15:00|12075.1|12075.1|12063.45|12063.45|12075.1|12075.1|12063.45|12063.45|0
1591359600000|2020-06-05 12:20:00|12065.14|12065.14|12067.45|12067.45|12069.95|12069.95|12057.94|12057.94|0
1591359900000|2020-06-05 12:25:00|12068.3|12068.3|12073.01|12073.01|12079.86|12079.86|12068.3|12068.3|0
1591360200000|2020-06-05 12:30:00|12074.77|12074.77|12110.35|12110.35|12113.41|12113.41|12074.77|12074.77|0
1591360500000|2020-06-05 12:35:00|12110.96|12110.96|12147.97|12147.97|12148.82|12148.82|12108.56|12108.56|0
1591360800000|2020-06-05 12:40:00|12147.13|12147.13|12167.22|12167.22|12171.56|12171.56|12147.13|12147.13|0
1591361100000|2020-06-05 12:45:00|12168.45|12168.45|12177.56|12177.56|12184.19|12184.19|12166.05|12166.05|0
1591361400000|2020-06-05 12:50:00|12172.76|12172.76|12193.96|12193.96|12193.96|12193.96|12172.3|12172.3|0
1591361700000|2020-06-05 12:55:00|12196.23|12196.23|12190.09|12190.09|12196.23|12196.23|12183.86|12183.86|0
1591362000000|2020-06-05 13:00:00|12191.78|12191.78|12189.28|12189.28|12197.43|12197.43|12188.63|12188.63|0
1591362300000|2020-06-05 13:05:00|12188.14|12188.14|12191.55|12191.55|12199.3|12199.3|12185.85|12185.85|0
1591362600000|2020-06-05 13:10:00|12190.7|12190.7|12182.41|12182.41|12193.69|12193.69|12178.32|12178.32|0
1591362900000|2020-06-05 13:15:00|12183.26|12183.26|12169.68|12169.68|12183.26|12183.26|12167.14|12167.14|0
1591363200000|2020-06-05 13:20:00|12169.07|12169.07|12166.12|12166.12|12169.07|12169.07|12164.37|12164.37|0
1591363500000|2020-06-05 13:25:00|12167.81|12167.81|12160.92|12160.92|12186.16|12186.16|12160.07|12160.07|0
1591363800000|2020-06-05 13:30:00|12162.61|12162.61|12202.63|12202.63|12203.24|12203.24|12153.4|12153.4|0
1591364100000|2020-06-05 13:35:00|12204.32|12204.32|12197.65|12197.65|12204.32|12204.32|12186.91|12186.91|0
1591364400000|2020-06-05 13:40:00|12195.25|12195.25|12181.41|12181.41|12195.25|12195.25|12174.17|12174.17|0
1591364700000|2020-06-05 13:45:00|12182.54|12182.54|12173|12173|12187.87|12187.87|12173|12173|0
1591365000000|2020-06-05 13:50:00|12172.15|12172.15|12211|12211|12213.81|12213.81|12156.94|12156.94|0
1591365300000|2020-06-05 13:55:00|12212.7|12212.7|12229.91|12229.91|12229.91|12229.91|12195.42|12195.42|0
1591365600000|2020-06-05 14:00:00|12224.83|12224.83|12225.1|12225.1|12227.61|12227.61|12219.29|12219.29|0
1591365900000|2020-06-05 14:05:00|12224.25|12224.25|12221.77|12221.77|12229.9|12229.9|12217.47|12217.47|0
1591366200000|2020-06-05 14:10:00|12224.17|12224.17|12230.79|12230.79|12233.33|12233.33|12213.29|12213.29|0
1591366500000|2020-06-05 14:15:00|12228.39|12228.39|12203.26|12203.26|12228.39|12228.39|12200.48|12200.48|0
1591366800000|2020-06-05 14:20:00|12200.86|12200.86|12201.79|12201.79|12203.87|12203.87|12195.86|12195.86|0
1591367100000|2020-06-05 14:25:00|12204.24|12204.24|12202.39|12202.39|12212.8|12212.8|12200.74|12200.74|0
1591367400000|2020-06-05 14:30:00|12201.55|12201.55|12199.28|12199.28|12204.14|12204.14|12197.02|12197.02|0
1591367700000|2020-06-05 14:35:00|12198.43|12198.43|12225.91|12225.91|12228.51|12228.51|12195.17|12195.17|0
1591368000000|2020-06-05 14:40:00|12224.69|12224.69|12236.19|12236.19|12240.71|12240.71|12221.3|12221.3|0
1591368300000|2020-06-05 14:45:00|12237.03|12237.03|12256.16|12256.16|12256.78|12256.78|12234.97|12234.97|0
1591368600000|2020-06-05 14:50:00|12255.55|12255.55|12250.47|12250.47|12255.55|12255.55|12247.09|12247.09|0
1591368900000|2020-06-05 14:55:00|12251.32|12251.32|12264.56|12264.56|12264.56|12264.56|12246.87|12246.87|0
1591369200000|2020-06-05 15:00:00|12263.71|12263.71|12268.03|12268.03|12271.92|12271.92|12253.27|12253.27|0
1591369500000|2020-06-05 15:05:00|12267.42|12267.42|12256.63|12256.63|12272.73|12272.73|12251.5|12251.5|0
1591369800000|2020-06-05 15:10:00|12257.48|12257.48|12276.75|12276.75|12278.81|12278.81|12257.48|12257.48|0
1591370100000|2020-06-05 15:15:00|12275.9|12275.9|12267.56|12267.56|12276.51|12276.51|12261.06|12261.06|0
1591370400000|2020-06-05 15:20:00|12268.41|12268.41|12281.32|12281.32|12283.02|12283.02|12262.97|12262.97|0
1591370700000|2020-06-05 15:25:00|12280.47|12280.47|12281.08|12281.08|12288.71|12288.71|12269.26|12269.26|0
1591600500000|2020-06-08 07:15:00|12138.71|12138.71|12104.14|12104.14|12138.71|12138.71|12092.95|12092.95|0
1591600800000|2020-06-08 07:20:00|12103|12103|12113.2|12113.2|12141.65|12141.65|12101.08|12101.08|0
1591601100000|2020-06-08 07:25:00|12111.36|12111.36|12113.46|12113.46|12116.34|12116.34|12099.29|12099.29|0
1591601400000|2020-06-08 07:30:00|12117.3|12117.3|12125.02|12125.02|12129.78|12129.78|12116.34|12116.34|0
1591601700000|2020-06-08 07:35:00|12126.24|12126.24|12135.07|12135.07|12151.25|12151.25|12123.34|12123.34|0
1591602000000|2020-06-08 07:40:00|12139.3|12139.3|12161.02|12161.02|12163.11|12163.11|12139.3|12139.3|0
1591602300000|2020-06-08 07:45:00|12160.14|12160.14|12133.25|12133.25|12166.95|12166.95|12129.05|12129.05|0
1591602600000|2020-06-08 07:50:00|12131.32|12131.32|12140.57|12140.57|12147.89|12147.89|12127.48|12127.48|0
1591602900000|2020-06-08 07:55:00|12135.49|12135.49|12134.07|12134.07|12142.38|12142.38|12125.65|12125.65|0
1591603200000|2020-06-08 08:00:00|12130.22|12130.22|12152.21|12152.21|12152.21|12152.21|12126.22|12126.22|0
1591603500000|2020-06-08 08:05:00|12153.17|12153.17|12171.08|12171.08|12171.08|12171.08|12153.17|12153.17|0
1591603800000|2020-06-08 08:10:00|12169.95|12169.95|12168.99|12168.99|12173.68|12173.68|12163.48|12163.48|0
1591604100000|2020-06-08 08:15:00|12168.03|12168.03|12168.85|12168.85|12176.38|12176.38|12165.24|12165.24|0
1591604400000|2020-06-08 08:20:00|12169.81|12169.81|12170.06|12170.06|12173.38|12173.38|12160.64|12160.64|0
1591604700000|2020-06-08 08:25:00|12171.98|12171.98|12200.45|12200.45|12200.45|12200.45|12171.19|12171.19|0
1591605000000|2020-06-08 08:30:00|12201.59|12201.59|12202.14|12202.14|12207.34|12207.34|12190.93|12190.93|0
1591605300000|2020-06-08 08:35:00|12203.28|12203.28|12224.78|12224.78|12227.41|12227.41|12199.25|12199.25|0
1591605600000|2020-06-08 08:40:00|12222.86|12222.86|12198.7|12198.7|12222.86|12222.86|12198.7|12198.7|0
1591605900000|2020-06-08 08:45:00|12200.97|12200.97|12207.09|12207.09|12207.34|12207.34|12193.97|12193.97|0
1591606200000|2020-06-08 08:50:00|12207.97|12207.97|12228.26|12228.26|12231.94|12231.94|12207.97|12207.97|0
1591606500000|2020-06-08 08:55:00|12230.8|12230.8|12223.42|12223.42|12233.34|12233.34|12222.75|12222.75|0
1591606800000|2020-06-08 09:00:00|12225.96|12225.96|12226.48|12226.48|12230.54|12230.54|12214.05|12214.05|0
1591607100000|2020-06-08 09:05:00|12224.21|12224.21|12225.13|12225.13|12226.91|12226.91|12212.11|12212.11|0
1591607400000|2020-06-08 09:10:00|12222.25|12222.25|12257.21|12257.21|12257.21|12257.21|12222.19|12222.19|0
1591607700000|2020-06-08 09:15:00|12255.51|12255.51|12266.42|12266.42|12272.4|12272.4|12247.28|12247.28|0
1591608000000|2020-06-08 09:20:00|12264.5|12264.5|12241.43|12241.43|12267.67|12267.67|12240.47|12240.47|0
1591608300000|2020-06-08 09:25:00|12243.97|12243.97|12251.24|12251.24|12251.85|12251.85|12238.17|12238.17|0
1591608600000|2020-06-08 09:30:00|12250.21|12250.21|12252.34|12252.34|12260.98|12260.98|12244.74|12244.74|0
1591608900000|2020-06-08 09:35:00|12250.65|12250.65|12250.44|12250.44|12257.01|12257.01|12247.09|12247.09|0
1591609200000|2020-06-08 09:40:00|12248.16|12248.16|12236.78|12236.78|12248.16|12248.16|12236.78|12236.78|0
1591609500000|2020-06-08 09:45:00|12235.62|12235.62|12228.19|12228.19|12240.25|12240.25|12228.19|12228.19|0
1591609800000|2020-06-08 09:50:00|12232.03|12232.03|12226.07|12226.07|12236.73|12236.73|12222.43|12222.43|0
1591610100000|2020-06-08 09:55:00|12225.23|12225.23|12220.86|12220.86|12228.18|12228.18|12216.43|12216.43|0
1591610400000|2020-06-08 10:00:00|12220.24|12220.24|12218.37|12218.37|12227.32|12227.32|12216.95|12216.95|0
1591610700000|2020-06-08 10:05:00|12216.44|12216.44|12237.37|12237.37|12238.86|12238.86|12212.66|12212.66|0
1591611000000|2020-06-08 10:10:00|12238.25|12238.25|12225.84|12225.84|12238.46|12238.46|12225.84|12225.84|0
1591611300000|2020-06-08 10:15:00|12225|12225|12235.48|12235.48|12236.04|12236.04|12223.3|12223.3|0
1591611600000|2020-06-08 10:20:00|12234.52|12234.52|12233.23|12233.23|12244.53|12244.53|12228.37|12228.37|0
1591611900000|2020-06-08 10:25:00|12234.98|12234.98|12229.39|12229.39|12235.16|12235.16|12226.51|12226.51|0
1591612200000|2020-06-08 10:30:00|12228.43|12228.43|12230.92|12230.92|12237.65|12237.65|12225.19|12225.19|0
1591612500000|2020-06-08 10:35:00|12232.06|12232.06|12251.08|12251.08|12251.08|12251.08|12232.06|12232.06|0
1591612800000|2020-06-08 10:40:00|12252.77|12252.77|12262.17|12262.17|12262.17|12262.17|12252.21|12252.21|0
1591613100000|2020-06-08 10:45:00|12258.33|12258.33|12252.65|12252.65|12259.42|12259.42|12248.33|12248.33|0
1591613400000|2020-06-08 10:50:00|12254.57|12254.57|12246.53|12246.53|12260.75|12260.75|12236.24|12236.24|0
1591613700000|2020-06-08 10:55:00|12245.65|12245.65|12230.55|12230.55|12245.65|12245.65|12230.55|12230.55|0
1591614000000|2020-06-08 11:00:00|12232.09|12232.09|12241.75|12241.75|12241.75|12241.75|12222.43|12222.43|0
1591614300000|2020-06-08 11:05:00|12242.6|12242.6|12248.36|12248.36|12248.36|12248.36|12239.55|12239.55|0
1591614600000|2020-06-08 11:10:00|12249.52|12249.52|12244.75|12244.75|12259.05|12259.05|12244.75|12244.75|0
1591614900000|2020-06-08 11:15:00|12248.59|12248.59|12254.47|12254.47|12254.47|12254.47|12237.57|12237.57|0
1591615200000|2020-06-08 11:20:00|12253.63|12253.63|12252.02|12252.02|12257.01|12257.01|12249.25|12249.25|0
1591615500000|2020-06-08 11:25:00|12251.14|12251.14|12247.88|12247.88|12251.6|12251.6|12244.36|12244.36|0
1591615800000|2020-06-08 11:30:00|12250.15|12250.15|12246.12|12246.12|12250.15|12250.15|12238.34|12238.34|0
1591616100000|2020-06-08 11:35:00|12245.16|12245.16|12239.81|12239.81|12247.25|12247.25|12239.81|12239.81|0
1591616400000|2020-06-08 11:40:00|12238.85|12238.85|12225.21|12225.21|12241.36|12241.36|12224.36|12224.36|0
1591616700000|2020-06-08 11:45:00|12224.07|12224.07|12210.82|12210.82|12224.95|12224.95|12210.46|12210.46|0
1591617000000|2020-06-08 11:50:00|12211.43|12211.43|12215.93|12215.93|12222.67|12222.67|12211.43|12211.43|0
1591617300000|2020-06-08 11:55:00|12213.66|12213.66|12220.89|12220.89|12222.73|12222.73|12211.91|12211.91|0
1591617600000|2020-06-08 12:00:00|12221.77|12221.77|12210.47|12210.47|12221.77|12221.77|12210.47|12210.47|0
1591617900000|2020-06-08 12:05:00|12208.71|12208.71|12206.03|12206.03|12213.84|12213.84|12203.5|12203.5|0
1591618200000|2020-06-08 12:10:00|12205.15|12205.15|12189.99|12189.99|12206.96|12206.96|12189.99|12189.99|0
1591618500000|2020-06-08 12:15:00|12186.49|12186.49|12204|12204|12204|12204|12179.26|12179.26|0
1591618800000|2020-06-08 12:20:00|12204.85|12204.85|12223.28|12223.28|12232.23|12232.23|12203.71|12203.71|0
1591619100000|2020-06-08 12:25:00|12224.97|12224.97|12210.99|12210.99|12226.11|12226.11|12209.07|12209.07|0
1591619400000|2020-06-08 12:30:00|12209.24|12209.24|12216.08|12216.08|12220.95|12220.95|12208.37|12208.37|0
1591619700000|2020-06-08 12:35:00|12220.88|12220.88|12203.31|12203.31|12223.15|12223.15|12202.08|12202.08|0
1591620000000|2020-06-08 12:40:00|12201.39|12201.39|12195.29|12195.29|12201.39|12201.39|12186.11|12186.11|0
1591620300000|2020-06-08 12:45:00|12194.42|12194.42|12182.04|12182.04|12195.11|12195.11|12181.73|12181.73|0
1591620600000|2020-06-08 12:50:00|12181.08|12181.08|12176.94|12176.94|12181.08|12181.08|12170.33|12170.33|0
1591620900000|2020-06-08 12:55:00|12176.1|12176.1|12190.63|12190.63|12190.63|12190.63|12173.66|12173.66|0
1591621200000|2020-06-08 13:00:00|12193.03|12193.03|12208.54|12208.54|12208.54|12208.54|12187.6|12187.6|0
1591621500000|2020-06-08 13:05:00|12207.69|12207.69|12203.64|12203.64|12210.79|12210.79|12200.65|12200.65|0
1591621800000|2020-06-08 13:10:00|12202.79|12202.79|12200.62|12200.62|12217.25|12217.25|12198.31|12198.31|0
1591622100000|2020-06-08 13:15:00|12198.08|12198.08|12194.82|12194.82|12202.84|12202.84|12193.67|12193.67|0
1591622400000|2020-06-08 13:20:00|12193.07|12193.07|12181.49|12181.49|12193.72|12193.72|12179.75|12179.75|0
1591622700000|2020-06-08 13:25:00|12180.88|12180.88|12174.06|12174.06|12190.46|12190.46|12173.25|12173.25|0
1591623000000|2020-06-08 13:30:00|12173.68|12173.68|12196.89|12196.89|12203.51|12203.51|12173.68|12173.68|0
1591623300000|2020-06-08 13:35:00|12199.29|12199.29|12214.38|12214.38|12223.68|12223.68|12196.4|12196.4|0
1591623600000|2020-06-08 13:40:00|12212.66|12212.66|12223.92|12223.92|12223.92|12223.92|12205.58|12205.58|0
1591623900000|2020-06-08 13:45:00|12224.76|12224.76|12213.47|12213.47|12226.06|12226.06|12204.55|12204.55|0
1591624200000|2020-06-08 13:50:00|12210.94|12210.94|12232.25|12232.25|12232.25|12232.25|12206.51|12206.51|0
1591624500000|2020-06-08 13:55:00|12234.79|12234.79|12223.02|12223.02|12235.57|12235.57|12223.02|12223.02|0
1591624800000|2020-06-08 14:00:00|12224.25|12224.25|12194.83|12194.83|12226.26|12226.26|12189.28|12189.28|0
1591625100000|2020-06-08 14:05:00|12192.43|12192.43|12180.99|12180.99|12192.43|12192.43|12176.61|12176.61|0
1591625400000|2020-06-08 14:10:00|12180.14|12180.14|12163.37|12163.37|12180.14|12180.14|12160.63|12160.63|0
1591625700000|2020-06-08 14:15:00|12164.5|12164.5|12142.97|12142.97|12167.68|12167.68|12142.97|12142.97|0
1591626000000|2020-06-08 14:20:00|12138.17|12138.17|12173.67|12173.67|12178.47|12178.47|12131.24|12131.24|0
1591626300000|2020-06-08 14:25:00|12174.8|12174.8|12182.47|12182.47|12185.57|12185.57|12171.89|12171.89|0
1591626600000|2020-06-08 14:30:00|12183.61|12183.61|12174.42|12174.42|12198.17|12198.17|12174.42|12174.42|0
1591626900000|2020-06-08 14:35:00|12175.62|12175.62|12145.85|12145.85|12176.82|12176.82|12140.72|12140.72|0
1591627200000|2020-06-08 14:40:00|12147.01|12147.01|12127.02|12127.02|12155.99|12155.99|12127.02|12127.02|0
1591627500000|2020-06-08 14:45:00|12127.86|12127.86|12135.44|12135.44|12139.74|12139.74|12127.86|12127.86|0
1591627800000|2020-06-08 14:50:00|12134.59|12134.59|12133.93|12133.93|12148.23|12148.23|12131.62|12131.62|0
1591628100000|2020-06-08 14:55:00|12134.78|12134.78|12115.64|12115.64|12135.66|12135.66|12111.35|12111.35|0
1591628400000|2020-06-08 15:00:00|12117.18|12117.18|12107.65|12107.65|12120.27|12120.27|12107.65|12107.65|0
1591628700000|2020-06-08 15:05:00|12108.5|12108.5|12124.81|12124.81|12124.81|12124.81|12097.09|12097.09|0
1591629000000|2020-06-08 15:10:00|12124.43|12124.43|12128.46|12128.46|12139.57|12139.57|12123.55|12123.55|0
1591629300000|2020-06-08 15:15:00|12131|12131|12147.58|12147.58|12148.35|12148.35|12131|12131|0
1591629600000|2020-06-08 15:20:00|12148.19|12148.19|12145.68|12145.68|12161.36|12161.36|12144.54|12144.54|0
1591629900000|2020-06-08 15:25:00|12146.56|12146.56|12174.3|12174.3|12178.53|12178.53|12144.83|12144.83|0
1591686900000|2020-06-09 07:15:00|12133.87|12133.87|12136.93|12136.93|12146.35|12146.35|12124.48|12124.48|0
1591687200000|2020-06-09 07:20:00|12131.01|12131.01|12127.98|12127.98|12146.07|12146.07|12121.61|12121.61|0
1591687500000|2020-06-09 07:25:00|12122.9|12122.9|12116.65|12116.65|12146.24|12146.24|12106.9|12106.9|0
1591687800000|2020-06-09 07:30:00|12115.77|12115.77|12108.95|12108.95|12124.19|12124.19|12080.65|12080.65|0
1591688100000|2020-06-09 07:35:00|12108.11|12108.11|12065.91|12065.91|12108.11|12108.11|12065.91|12065.91|0
1591688400000|2020-06-09 07:40:00|12068.31|12068.31|12076.79|12076.79|12089.73|12089.73|12062.38|12062.38|0
1591688700000|2020-06-09 07:45:00|12074.39|12074.39|12088.37|12088.37|12088.37|12088.37|12071.76|12071.76|0
1591689000000|2020-06-09 07:50:00|12090.06|12090.06|12096.85|12096.85|12096.85|12096.85|12079.99|12079.99|0
1591689300000|2020-06-09 07:55:00|12096|12096|12087.33|12087.33|12112.88|12112.88|12087.33|12087.33|0
1591689600000|2020-06-09 08:00:00|12085.05|12085.05|12133.8|12133.8|12133.8|12133.8|12085.05|12085.05|0
1591689900000|2020-06-09 08:05:00|12139.03|12139.03|12104.14|12104.14|12139.03|12139.03|12104.14|12104.14|0
1591690200000|2020-06-09 08:10:00|12103.26|12103.26|12066.87|12066.87|12111.19|12111.19|12066.87|12066.87|0
1591690500000|2020-06-09 08:15:00|12069.41|12069.41|12012.27|12012.27|12069.41|12069.41|12012.27|12012.27|0
1591690800000|2020-06-09 08:20:00|12013.41|12013.41|12014.87|12014.87|12024.88|12024.88|12008.84|12008.84|0
1591691100000|2020-06-09 08:25:00|12012.33|12012.33|12002.09|12002.09|12012.33|12012.33|11999.73|11999.73|0
1591691400000|2020-06-09 08:30:00|12004.49|12004.49|12006.64|12006.64|12011.1|12011.1|11997.01|11997.01|0
1591691700000|2020-06-09 08:35:00|12005.8|12005.8|12008.5|12008.5|12018.65|12018.65|12004.95|12004.95|0
1591692000000|2020-06-09 08:40:00|12009.34|12009.34|12022.46|12022.46|12036.55|12036.55|12005.67|12005.67|0
1591692300000|2020-06-09 08:45:00|12023.3|12023.3|12017.22|12017.22|12023.3|12023.3|11998.07|11998.07|0
1591692600000|2020-06-09 08:50:00|12015.53|12015.53|12018.04|12018.04|12035.19|12035.19|12013.64|12013.64|0
1591692900000|2020-06-09 08:55:00|12015.5|12015.5|11985.67|11985.67|12015.5|12015.5|11982.85|11982.85|0
1591693200000|2020-06-09 09:00:00|11986.51|11986.51|11999.52|11999.52|12001.27|12001.27|11982.38|11982.38|0
1591693500000|2020-06-09 09:05:00|12000.68|12000.68|11986.63|11986.63|12000.68|12000.68|11974.14|11974.14|0
1591693800000|2020-06-09 09:10:00|11987.48|11987.48|11980.05|11980.05|11987.48|11987.48|11965.75|11965.75|0
1591694100000|2020-06-09 09:15:00|11980.9|11980.9|11964.59|11964.59|11982.64|11982.64|11960.08|11960.08|0
1591694400000|2020-06-09 09:20:00|11966.99|11966.99|11986.12|11986.12|11987.88|11987.88|11966.47|11966.47|0
1591694700000|2020-06-09 09:25:00|11978.92|11978.92|12000.81|12000.81|12000.81|12000.81|11978.03|11978.03|0
1591695000000|2020-06-09 09:30:00|12001.65|12001.65|12001.37|12001.37|12011.89|12011.89|11994.45|11994.45|0
1591695300000|2020-06-09 09:35:00|12003.77|12003.77|12017|12017|12032.04|12032.04|12003.77|12003.77|0
1591695600000|2020-06-09 09:40:00|12017.77|12017.77|12019.12|12019.12|12026.02|12026.02|12017.77|12017.77|0
1591695900000|2020-06-09 09:45:00|12017.98|12017.98|12021.99|12021.99|12027.01|12027.01|12016.82|12016.82|0
1591696200000|2020-06-09 09:50:00|12036.39|12036.39|12013.51|12013.51|12036.39|12036.39|12013.51|12013.51|0
1591696500000|2020-06-09 09:55:00|12011.82|12011.82|11989.86|11989.86|12011.82|12011.82|11988.98|11988.98|0
1591696800000|2020-06-09 10:00:00|11987.46|11987.46|11987.77|11987.77|11999.07|11999.07|11984.51|11984.51|0
1591697100000|2020-06-09 10:05:00|11989.46|11989.46|11998.11|11998.11|11998.11|11998.11|11983.82|11983.82|0
1591697400000|2020-06-09 10:10:00|11998.99|11998.99|11980.31|11980.31|11998.99|11998.99|11967.61|11967.61|0
1591697700000|2020-06-09 10:15:00|11979.47|11979.47|11985.99|11985.99|11985.99|11985.99|11973.39|11973.39|0
1591698000000|2020-06-09 10:20:00|11987.22|11987.22|11990.75|11990.75|11995.25|11995.25|11978.22|11978.22|0
1591698300000|2020-06-09 10:25:00|11991.59|11991.59|11979.89|11979.89|11991.59|11991.59|11971.18|11971.18|0
1591698600000|2020-06-09 10:30:00|11979.04|11979.04|11983.38|11983.38|11986.22|11986.22|11977.21|11977.21|0
1591698900000|2020-06-09 10:35:00|11980.98|11980.98|11984.7|11984.7|11987.24|11987.24|11976.18|11976.18|0
1591699200000|2020-06-09 10:40:00|11987.24|11987.24|11983.05|11983.05|11991.53|11991.53|11977.35|11977.35|0
1591699500000|2020-06-09 10:45:00|11983.44|11983.44|11977.73|11977.73|11985.37|11985.37|11975.93|11975.93|0
1591699800000|2020-06-09 10:50:00|11976.88|11976.88|11978.03|11978.03|11985.84|11985.84|11976.88|11976.88|0
1591700100000|2020-06-09 10:55:00|11978.88|11978.88|11983.27|11983.27|11984.79|11984.79|11973.76|11973.76|0
1591700400000|2020-06-09 11:00:00|11978.88|11978.88|11974.72|11974.72|11988.4|11988.4|11972.67|11972.67|0
1591700700000|2020-06-09 11:05:00|11979.52|11979.52|12000.43|12000.43|12006.59|12006.59|11979.52|11979.52|0
1591701000000|2020-06-09 11:10:00|11995.63|11995.63|12002.19|12002.19|12002.19|12002.19|11988.37|11988.37|0
1591701300000|2020-06-09 11:15:00|12001.35|12001.35|11982.26|11982.26|12001.35|12001.35|11978.88|11978.88|0
1591701600000|2020-06-09 11:20:00|11983.11|11983.11|11988.76|11988.76|11992.29|11992.29|11980.55|11980.55|0
1591701900000|2020-06-09 11:25:00|11987.63|11987.63|11974.21|11974.21|11987.63|11987.63|11965.06|11965.06|0
1591702200000|2020-06-09 11:30:00|11975.91|11975.91|11970.28|11970.28|11978.92|11978.92|11970.28|11970.28|0
1591702500000|2020-06-09 11:35:00|11973.67|11973.67|11989.95|11989.95|11989.95|11989.95|11973.16|11973.16|0
1591702800000|2020-06-09 11:40:00|11988.25|11988.25|11993.65|11993.65|12001.48|12001.48|11986.91|11986.91|0
1591703100000|2020-06-09 11:45:00|11995.48|11995.48|11988.68|11988.68|11998.37|11998.37|11986.37|11986.37|0
1591703400000|2020-06-09 11:50:00|11987.83|11987.83|11974|11974|11987.83|11987.83|11974|11974|0
1591703700000|2020-06-09 11:55:00|11975.92|11975.92|11980.66|11980.66|11984.64|11984.64|11974.84|11974.84|0
1591704000000|2020-06-09 12:00:00|11981.54|11981.54|11975.15|11975.15|11981.54|11981.54|11972.41|11972.41|0
1591704300000|2020-06-09 12:05:00|11975.99|11975.99|11974.36|11974.36|11975.99|11975.99|11968.26|11968.26|0
1591704600000|2020-06-09 12:10:00|11973.22|11973.22|11978.01|11978.01|11978.01|11978.01|11972.37|11972.37|0
1591704900000|2020-06-09 12:15:00|11978.86|11978.86|11965.04|11965.04|11985.39|11985.39|11956.17|11956.17|0
1591705200000|2020-06-09 12:20:00|11967.67|11967.67|11962.21|11962.21|11975.09|11975.09|11960.87|11960.87|0
1591705500000|2020-06-09 12:25:00|11963.9|11963.9|11981.19|11981.19|11981.19|11981.19|11963.9|11963.9|0
1591705800000|2020-06-09 12:30:00|11980.35|11980.35|11970.16|11970.16|11980.35|11980.35|11965.01|11965.01|0
1591706100000|2020-06-09 12:35:00|11971.12|11971.12|11970.48|11970.48|11979.29|11979.29|11970.48|11970.48|0
1591706400000|2020-06-09 12:40:00|11968.56|11968.56|11960.76|11960.76|11969.06|11969.06|11959.92|11959.92|0
1591706700000|2020-06-09 12:45:00|11962.46|11962.46|11957.86|11957.86|11962.52|11962.52|11948.91|11948.91|0
1591707000000|2020-06-09 12:50:00|11958.7|11958.7|11963.3|11963.3|11968.61|11968.61|11958.61|11958.61|0
1591707300000|2020-06-09 12:55:00|11964.15|11964.15|11956.41|11956.41|11964.15|11964.15|11951.47|11951.47|0
1591707600000|2020-06-09 13:00:00|11957.26|11957.26|11961.72|11961.72|11964.49|11964.49|11957.15|11957.15|0
1591707900000|2020-06-09 13:05:00|11962.57|11962.57|11960.25|11960.25|11964.85|11964.85|11959.43|11959.43|0
1591708200000|2020-06-09 13:10:00|11961.09|11961.09|11966.79|11966.79|11968.51|11968.51|11961.09|11961.09|0
1591708500000|2020-06-09 13:15:00|11967.63|11967.63|11954.52|11954.52|11967.63|11967.63|11954.52|11954.52|0
1591708800000|2020-06-09 13:20:00|11955.4|11955.4|11966.68|11966.68|11968.87|11968.87|11951.56|11951.56|0
1591709100000|2020-06-09 13:25:00|11967.53|11967.53|11982.39|11982.39|11989.97|11989.97|11963.69|11963.69|0
1591709400000|2020-06-09 13:30:00|11981.78|11981.78|11986.96|11986.96|11988.65|11988.65|11954.97|11954.97|0
1591709700000|2020-06-09 13:35:00|11988.65|11988.65|11992|11992|12010.58|12010.58|11987.81|11987.81|0
1591710000000|2020-06-09 13:40:00|11995.36|11995.36|12010.29|12010.29|12010.29|12010.29|11995.36|11995.36|0
1591710300000|2020-06-09 13:45:00|12007.89|12007.89|11997.33|11997.33|12013.14|12013.14|11997.33|11997.33|0
1591710600000|2020-06-09 13:50:00|11996.48|11996.48|11976.42|11976.42|11997.03|11997.03|11965.27|11965.27|0
1591710900000|2020-06-09 13:55:00|11978.11|11978.11|11987.16|11987.16|11994.37|11994.37|11978.11|11978.11|0
1591711200000|2020-06-09 14:00:00|11985.24|11985.24|11975.4|11975.4|11985.24|11985.24|11963.4|11963.4|0
1591711500000|2020-06-09 14:05:00|11974.44|11974.44|11972.68|11972.68|11977.32|11977.32|11970.23|11970.23|0
1591711800000|2020-06-09 14:10:00|11971.84|11971.84|11976.5|11976.5|11981.68|11981.68|11963.73|11963.73|0
1591712100000|2020-06-09 14:15:00|11972.99|11972.99|11997|11997|11997|11997|11969.15|11969.15|0
1591712400000|2020-06-09 14:20:00|11999.54|11999.54|12023.41|12023.41|12023.41|12023.41|11999.54|11999.54|0
1591712700000|2020-06-09 14:25:00|12020.26|12020.26|12011.99|12011.99|12024.01|12024.01|12009.21|12009.21|0
1591713000000|2020-06-09 14:30:00|12012.84|12012.84|11995.92|11995.92|12012.84|12012.84|11991.11|11991.11|0
1591713300000|2020-06-09 14:35:00|11991.12|11991.12|11977.45|11977.45|11995.09|11995.09|11976.88|11976.88|0
1591713600000|2020-06-09 14:40:00|11980.33|11980.33|11965.83|11965.83|11986.65|11986.65|11964.87|11964.87|0
1591713900000|2020-06-09 14:45:00|11966.67|11966.67|11987.86|11987.86|11987.97|11987.97|11966.67|11966.67|0
1591714200000|2020-06-09 14:50:00|11988.99|11988.99|11989.18|11989.18|12001.34|12001.34|11988.99|11988.99|0
1591714500000|2020-06-09 14:55:00|11990.03|11990.03|11971.16|11971.16|11990.03|11990.03|11971.16|11971.16|0
1591714800000|2020-06-09 15:00:00|11970.31|11970.31|11958.09|11958.09|11970.31|11970.31|11951.04|11951.04|0
1591715100000|2020-06-09 15:05:00|11957.25|11957.25|11943.71|11943.71|11957.27|11957.27|11938.89|11938.89|0
1591715400000|2020-06-09 15:10:00|11944.55|11944.55|11936.6|11936.6|11947.34|11947.34|11928.67|11928.67|0
1591715700000|2020-06-09 15:15:00|11938.52|11938.52|11944.88|11944.88|11949.94|11949.94|11938.52|11938.52|0
1591716000000|2020-06-09 15:20:00|11943.92|11943.92|11948.29|11948.29|11948.29|11948.29|11934.65|11934.65|0
1591716300000|2020-06-09 15:25:00|11946.6|11946.6|11930.41|11930.41|11946.6|11946.6|11927.19|11927.19|0
1591773300000|2020-06-10 07:15:00|12050.72|12050.72|11998.19|11998.19|12054.1|12054.1|11997.16|11997.16|0
1591773600000|2020-06-10 07:20:00|11993.39|11993.39|11988|11988|12001.39|12001.39|11979.07|11979.07|0
1591773900000|2020-06-10 07:25:00|11992.38|11992.38|12007.85|12007.85|12023.05|12023.05|11985.66|11985.66|0
1591774200000|2020-06-10 07:30:00|12003.04|12003.04|12006.61|12006.61|12008.37|12008.37|11984.36|11984.36|0
1591774500000|2020-06-10 07:35:00|12007.84|12007.84|11985.22|11985.22|12007.84|12007.84|11979.66|11979.66|0
1591774800000|2020-06-10 07:40:00|11983.53|11983.53|11987.5|11987.5|11987.5|11987.5|11968.82|11968.82|0
1591775100000|2020-06-10 07:45:00|11996.62|11996.62|12014.65|12014.65|12021.64|12021.64|11996.62|11996.62|0
1591775400000|2020-06-10 07:50:00|12017.05|12017.05|12055.21|12055.21|12057.66|12057.66|12017.05|12017.05|0
1591775700000|2020-06-10 07:55:00|12056.91|12056.91|12061.19|12061.19|12066.51|12066.51|12051.49|12051.49|0
1591776000000|2020-06-10 08:00:00|12060.32|12060.32|12046.34|12046.34|12060.32|12060.32|12034.34|12034.34|0
1591776300000|2020-06-10 08:05:00|12045.12|12045.12|12051.12|12051.12|12056.06|12056.06|12039.53|12039.53|0
1591776600000|2020-06-10 08:10:00|12052.96|12052.96|12058.04|12058.04|12063.7|12063.7|12052.96|12052.96|0
1591776900000|2020-06-10 08:15:00|12053.24|12053.24|12071.14|12071.14|12075.39|12075.39|12050.84|12050.84|0
1591777200000|2020-06-10 08:20:00|12069.45|12069.45|12072.59|12072.59|12073.21|12073.21|12060.81|12060.81|0
1591777500000|2020-06-10 08:25:00|12070.9|12070.9|12074.32|12074.32|12076.01|12076.01|12064.39|12064.39|0
1591777800000|2020-06-10 08:30:00|12067.12|12067.12|12046.35|12046.35|12069.13|12069.13|12046|12046|0
1591778100000|2020-06-10 08:35:00|12049.74|12049.74|12034.22|12034.22|12051.43|12051.43|12032.39|12032.39|0
1591778400000|2020-06-10 08:40:00|12032.53|12032.53|12012.89|12012.89|12032.53|12032.53|12012.82|12012.82|0
1591778700000|2020-06-10 08:45:00|12011.75|12011.75|11999.47|11999.47|12011.75|12011.75|11997.07|11997.07|0
1591779000000|2020-06-10 08:50:00|12000.32|12000.32|11995.38|11995.38|12006.23|12006.23|11994.25|11994.25|0
1591779300000|2020-06-10 08:55:00|11990.58|11990.58|11953.31|11953.31|11992.98|11992.98|11950.77|11950.77|0
1591779600000|2020-06-10 09:00:00|11952.09|11952.09|11885.94|11885.94|11953.31|11953.31|11885.94|11885.94|0
1591779900000|2020-06-10 09:05:00|11884.25|11884.25|11918.4|11918.4|11920.84|11920.84|11882.1|11882.1|0
1591780200000|2020-06-10 09:10:00|11919.94|11919.94|11917.27|11917.27|11926.99|11926.99|11917.27|11917.27|0
1591780500000|2020-06-10 09:15:00|11916.14|11916.14|11916.85|11916.85|11921.39|11921.39|11912.39|11912.39|0
1591780800000|2020-06-10 09:20:00|11915.72|11915.72|11927.33|11927.33|11927.75|11927.75|11912.27|11912.27|0
1591781100000|2020-06-10 09:25:00|11923.97|11923.97|11914.5|11914.5|11923.97|11923.97|11913.27|11913.27|0
1591781400000|2020-06-10 09:30:00|11910.99|11910.99|11924.61|11924.61|11924.61|11924.61|11903.87|11903.87|0
1591781700000|2020-06-10 09:35:00|11928.93|11928.93|11908.68|11908.68|11928.93|11928.93|11907.8|11907.8|0
1591782000000|2020-06-10 09:40:00|11909.81|11909.81|11905.14|11905.14|11909.81|11909.81|11895.54|11895.54|0
1591782300000|2020-06-10 09:45:00|11903.91|11903.91|11877.39|11877.39|11903.91|11903.91|11876.66|11876.66|0
1591782600000|2020-06-10 09:50:00|11880.27|11880.27|11896.07|11896.07|11896.94|11896.94|11879.66|11879.66|0
1591782900000|2020-06-10 09:55:00|11890.79|11890.79|11866.31|11866.31|11892.75|11892.75|11866.31|11866.31|0
1591783200000|2020-06-10 10:00:00|11869.19|11869.19|11833.55|11833.55|11870.04|11870.04|11833.55|11833.55|0
1591783500000|2020-06-10 10:05:00|11835.25|11835.25|11832.84|11832.84|11841.25|11841.25|11829|11829|0
1591783800000|2020-06-10 10:10:00|11833.98|11833.98|11839.39|11839.39|11846.35|11846.35|11832.28|11832.28|0
1591784100000|2020-06-10 10:15:00|11838.51|11838.51|11846.9|11846.9|11855.65|11855.65|11831.25|11831.25|0
1591784400000|2020-06-10 10:20:00|11850.29|11850.29|11858.39|11858.39|11858.39|11858.39|11850.29|11850.29|0
1591784700000|2020-06-10 10:25:00|11857.43|11857.43|11836.13|11836.13|11857.43|11857.43|11835.52|11835.52|0
1591785000000|2020-06-10 10:30:00|11837.01|11837.01|11837.71|11837.71|11844.16|11844.16|11834.83|11834.83|0
1591785300000|2020-06-10 10:35:00|11838.85|11838.85|11856.12|11856.12|11860.66|11860.66|11838.85|11838.85|0
1591785600000|2020-06-10 10:40:00|11855.27|11855.27|11863.07|11863.07|11863.07|11863.07|11843.45|11843.45|0
1591785900000|2020-06-10 10:45:00|11867.3|11867.3|11867.7|11867.7|11876.25|11876.25|11858.08|11858.08|0
1591786200000|2020-06-10 10:50:00|11868.55|11868.55|11885.34|11885.34|11885.34|11885.34|11868.55|11868.55|0
1591786500000|2020-06-10 10:55:00|11884.2|11884.2|11881.37|11881.37|11888.78|11888.78|11878.7|11878.7|0
1591786800000|2020-06-10 11:00:00|11872.25|11872.25|11868.52|11868.52|11878.97|11878.97|11861.81|11861.81|0
1591787100000|2020-06-10 11:05:00|11867.56|11867.56|11862.34|11862.34|11870.63|11870.63|11852.72|11852.72|0
1591787400000|2020-06-10 11:10:00|11858.84|11858.84|11858.52|11858.52|11859.83|11859.83|11846.86|11846.86|0
1591787700000|2020-06-10 11:15:00|11862.36|11862.36|11833.04|11833.04|11865.58|11865.58|11833.04|11833.04|0
1591788000000|2020-06-10 11:20:00|11837.85|11837.85|11848.05|11848.05|11852.78|11852.78|11834.31|11834.31|0
1591788300000|2020-06-10 11:25:00|11849.89|11849.89|11833.26|11833.26|11854.79|11854.79|11830.02|11830.02|0
1591788600000|2020-06-10 11:30:00|11835.01|11835.01|11858.99|11858.99|11858.99|11858.99|11835.01|11835.01|0
1591788900000|2020-06-10 11:35:00|11860.13|11860.13|11878.98|11878.98|11879.59|11879.59|11858.99|11858.99|0
1591789200000|2020-06-10 11:40:00|11880.73|11880.73|11870.26|11870.26|11883.96|11883.96|11865.46|11865.46|0
1591789500000|2020-06-10 11:45:00|11871.13|11871.13|11863.46|11863.46|11874.95|11874.95|11861.65|11861.65|0
1591789800000|2020-06-10 11:50:00|11864.23|11864.23|11857.98|11857.98|11865|11865|11857.86|11857.86|0
1591790100000|2020-06-10 11:55:00|11859.67|11859.67|11873.9|11873.9|11878.36|11878.36|11859.67|11859.67|0
1591790400000|2020-06-10 12:00:00|11868.14|11868.14|11884.54|11884.54|11892.57|11892.57|11868.14|11868.14|0
1591790700000|2020-06-10 12:05:00|11883.58|11883.58|11889.84|11889.84|11889.84|11889.84|11882.15|11882.15|0
1591791000000|2020-06-10 12:10:00|11889|11889|11889.31|11889.31|11899.31|11899.31|11887.05|11887.05|0
1591791300000|2020-06-10 12:15:00|11891.94|11891.94|11889.04|11889.04|11897.74|11897.74|11888.48|11888.48|0
1591791600000|2020-06-10 12:20:00|11889.89|11889.89|11888.55|11888.55|11894.67|11894.67|11887.59|11887.59|0
1591791900000|2020-06-10 12:25:00|11889.39|11889.39|11906.95|11906.95|11906.95|11906.95|11889.39|11889.39|0
1591792200000|2020-06-10 12:30:00|11908.17|11908.17|11905.08|11905.08|11909.8|11909.8|11901.33|11901.33|0
1591792500000|2020-06-10 12:35:00|11904.23|11904.23|11893.38|11893.38|11906.77|11906.77|11893.38|11893.38|0
1591792800000|2020-06-10 12:40:00|11894.34|11894.34|11892.4|11892.4|11898.18|11898.18|11891.36|11891.36|0
1591793100000|2020-06-10 12:45:00|11891.52|11891.52|11888.69|11888.69|11894.5|11894.5|11887.23|11887.23|0
1591793400000|2020-06-10 12:50:00|11889.53|11889.53|11898.43|11898.43|11905.68|11905.68|11889.53|11889.53|0
1591793700000|2020-06-10 12:55:00|11900.13|11900.13|11907.99|11907.99|11907.99|11907.99|11895.34|11895.34|0
1591794000000|2020-06-10 13:00:00|11908.87|11908.87|11910.54|11910.54|11921.66|11921.66|11905.45|11905.45|0
1591794300000|2020-06-10 13:05:00|11912.94|11912.94|11906.46|11906.46|11915.83|11915.83|11906.46|11906.46|0
1591794600000|2020-06-10 13:10:00|11908.22|11908.22|11896.67|11896.67|11908.22|11908.22|11896.67|11896.67|0
1591794900000|2020-06-10 13:15:00|11897.55|11897.55|11891.01|11891.01|11898.51|11898.51|11891.01|11891.01|0
1591795200000|2020-06-10 13:20:00|11887.91|11887.91|11877.04|11877.04|11889.36|11889.36|11873.55|11873.55|0
1591795500000|2020-06-10 13:25:00|11876.66|11876.66|11876.26|11876.26|11876.66|11876.66|11873.25|11873.25|0
1591795800000|2020-06-10 13:30:00|11873.72|11873.72|11880.03|11880.03|11880.03|11880.03|11865.95|11865.95|0
1591796100000|2020-06-10 13:35:00|11884.83|11884.83|11865.91|11865.91|11884.83|11884.83|11857.02|11857.02|0
1591796400000|2020-06-10 13:40:00|11864.22|11864.22|11853.92|11853.92|11870.04|11870.04|11852.37|11852.37|0
1591796700000|2020-06-10 13:45:00|11856.32|11856.32|11849.81|11849.81|11862.11|11862.11|11844.84|11844.84|0
1591797000000|2020-06-10 13:50:00|11850.94|11850.94|11846.96|11846.96|11856.73|11856.73|11842.95|11842.95|0
1591797300000|2020-06-10 13:55:00|11846.08|11846.08|11861.62|11861.62|11863.17|11863.17|11840.04|11840.04|0
1591797600000|2020-06-10 14:00:00|11863.93|11863.93|11860.99|11860.99|11872.91|11872.91|11860.14|11860.14|0
1591797900000|2020-06-10 14:05:00|11862.68|11862.68|11844.92|11844.92|11864.38|11864.38|11844.3|11844.3|0
1591798200000|2020-06-10 14:10:00|11842.99|11842.99|11817.96|11817.96|11843.95|11843.95|11817.96|11817.96|0
1591798500000|2020-06-10 14:15:00|11818.81|11818.81|11819.96|11819.96|11830.64|11830.64|11818.6|11818.6|0
1591798800000|2020-06-10 14:20:00|11819.09|11819.09|11814.66|11814.66|11819.09|11819.09|11804.55|11804.55|0
1591799100000|2020-06-10 14:25:00|11815.51|11815.51|11824.77|11824.77|11827.06|11827.06|11815.51|11815.51|0
1591799400000|2020-06-10 14:30:00|11825.38|11825.38|11825.24|11825.24|11830.99|11830.99|11821.65|11821.65|0
1591799700000|2020-06-10 14:35:00|11827.76|11827.76|11840.87|11840.87|11842.09|11842.09|11823.63|11823.63|0
1591800000000|2020-06-10 14:40:00|11841.72|11841.72|11833.28|11833.28|11846.85|11846.85|11831.87|11831.87|0
1591800300000|2020-06-10 14:45:00|11835.12|11835.12|11844.49|11844.49|11847.99|11847.99|11835.12|11835.12|0
1591800600000|2020-06-10 14:50:00|11844.11|11844.11|11815.92|11815.92|11844.11|11844.11|11815.92|11815.92|0
1591800900000|2020-06-10 14:55:00|11814.78|11814.78|11805.97|11805.97|11815.71|11815.71|11793.22|11793.22|0
1591801200000|2020-06-10 15:00:00|11806.82|11806.82|11830.34|11830.34|11830.34|11830.34|11802.82|11802.82|0
1591801500000|2020-06-10 15:05:00|11830.72|11830.72|11821.54|11821.54|11844.26|11844.26|11821.54|11821.54|0
1591801800000|2020-06-10 15:10:00|11823.46|11823.46|11828.58|11828.58|11832.11|11832.11|11823.46|11823.46|0
1591802100000|2020-06-10 15:15:00|11830.42|11830.42|11836.9|11836.9|11839.51|11839.51|11828.73|11828.73|0
1591802400000|2020-06-10 15:20:00|11837.75|11837.75|11816.76|11816.76|11838.87|11838.87|11816.76|11816.76|0
1591802700000|2020-06-10 15:25:00|11815.8|11815.8|11834.13|11834.13|11843.1|11843.1|11814.23|11814.23|0
1591859700000|2020-06-11 07:15:00|11450.93|11450.93|11421.18|11421.18|11450.93|11450.93|11410.47|11410.47|0
1591860000000|2020-06-11 07:20:00|11422.4|11422.4|11450.1|11450.1|11452.56|11452.56|11418.17|11418.17|0
1591860300000|2020-06-11 07:25:00|11444.68|11444.68|11484.14|11484.14|11484.14|11484.14|11442.89|11442.89|0
1591860600000|2020-06-11 07:30:00|11486.41|11486.41|11499.58|11499.58|11511.23|11511.23|11473.31|11473.31|0
1591860900000|2020-06-11 07:35:00|11501.28|11501.28|11515.24|11515.24|11518.12|11518.12|11501.28|11501.28|0
1591861200000|2020-06-11 07:40:00|11512.87|11512.87|11482.47|11482.47|11512.87|11512.87|11474.53|11474.53|0
1591861500000|2020-06-11 07:45:00|11480.77|11480.77|11440.62|11440.62|11484.61|11484.61|11435.89|11435.89|0
1591861800000|2020-06-11 07:50:00|11441.58|11441.58|11439.51|11439.51|11441.58|11441.58|11428.82|11428.82|0
1591862100000|2020-06-11 07:55:00|11438.16|11438.16|11413.59|11413.59|11440.43|11440.43|11407.67|11407.67|0
1591862400000|2020-06-11 08:00:00|11414.55|11414.55|11415.54|11415.54|11426.56|11426.56|11412.65|11412.65|0
1591862700000|2020-06-11 08:05:00|11417.29|11417.29|11422.95|11422.95|11428.15|11428.15|11409.24|11409.24|0
1591863000000|2020-06-11 08:10:00|11421.94|11421.94|11434.2|11434.2|11439.64|11439.64|11421.94|11421.94|0
1591863300000|2020-06-11 08:15:00|11433.86|11433.86|11410.68|11410.68|11433.86|11433.86|11406.14|11406.14|0
1591863600000|2020-06-11 08:20:00|11409.72|11409.72|11399.31|11399.31|11409.72|11409.72|11398|11398|0
1591863900000|2020-06-11 08:25:00|11398.09|11398.09|11393.32|11393.32|11399.1|11399.1|11386.44|11386.44|0
1591864200000|2020-06-11 08:30:00|11398.12|11398.12|11419.33|11419.33|11423.71|11423.71|11398.12|11398.12|0
1591864500000|2020-06-11 08:35:00|11421.6|11421.6|11433.5|11433.5|11442.3|11442.3|11421.58|11421.58|0
1591864800000|2020-06-11 08:40:00|11432.36|11432.36|11419.05|11419.05|11432.36|11432.36|11416.96|11416.96|0
1591865100000|2020-06-11 08:45:00|11418.27|11418.27|11423.1|11423.1|11429.33|11429.33|11417.31|11417.31|0
1591865400000|2020-06-11 08:50:00|11422.08|11422.08|11394.58|11394.58|11422.08|11422.08|11394.58|11394.58|0
1591865700000|2020-06-11 08:55:00|11393.7|11393.7|11393.16|11393.16|11400.43|11400.43|11390.29|11390.29|0
1591866000000|2020-06-11 09:00:00|11392.2|11392.2|11389.73|11389.73|11392.2|11392.2|11381.61|11381.61|0
1591866300000|2020-06-11 09:05:00|11392.61|11392.61|11413.68|11413.68|11415.36|11415.36|11392.61|11392.61|0
1591866600000|2020-06-11 09:10:00|11411.05|11411.05|11406.35|11406.35|11413.97|11413.97|11400.54|11400.54|0
1591866900000|2020-06-11 09:15:00|11410.19|11410.19|11420.08|11420.08|11421.03|11421.03|11406.01|11406.01|0
1591867200000|2020-06-11 09:20:00|11421.04|11421.04|11418.82|11418.82|11423.41|11423.41|11418.82|11418.82|0
1591867500000|2020-06-11 09:25:00|11419.7|11419.7|11419.23|11419.23|11430.03|11430.03|11419.23|11419.23|0
1591867800000|2020-06-11 09:30:00|11418.55|11418.55|11426.45|11426.45|11430.74|11430.74|11418.55|11418.55|0
1591868100000|2020-06-11 09:35:00|11427.46|11427.46|11429.87|11429.87|11430.89|11430.89|11422.94|11422.94|0
1591868400000|2020-06-11 09:40:00|11428.12|11428.12|11432.02|11432.02|11435.32|11435.32|11428.12|11428.12|0
1591868700000|2020-06-11 09:45:00|11430.79|11430.79|11421.44|11421.44|11430.79|11430.79|11416.81|11416.81|0
1591869000000|2020-06-11 09:50:00|11426.24|11426.24|11444.9|11444.9|11444.9|11444.9|11426.24|11426.24|0
1591869300000|2020-06-11 09:55:00|11445.57|11445.57|11479.95|11479.95|11479.95|11479.95|11445.57|11445.57|0
1591869600000|2020-06-11 10:00:00|11478.99|11478.99|11475.34|11475.34|11480.21|11480.21|11467.2|11467.2|0
1591869900000|2020-06-11 10:05:00|11476.22|11476.22|11470.07|11470.07|11478.49|11478.49|11467.19|11467.19|0
1591870200000|2020-06-11 10:10:00|11470.41|11470.41|11456.05|11456.05|11470.41|11470.41|11455.18|11455.18|0
1591870500000|2020-06-11 10:15:00|11455.71|11455.71|11450.12|11450.12|11455.71|11455.71|11444.11|11444.11|0
1591870800000|2020-06-11 10:20:00|11451.25|11451.25|11468.76|11468.76|11472.08|11472.08|11451.25|11451.25|0
1591871100000|2020-06-11 10:25:00|11469.94|11469.94|11475.95|11475.95|11482.02|11482.02|11467.85|11467.85|0
1591871400000|2020-06-11 10:30:00|11475.1|11475.1|11476.75|11476.75|11481.05|11481.05|11475.1|11475.1|0
1591871700000|2020-06-11 10:35:00|11475.05|11475.05|11467.87|11467.87|11476.89|11476.89|11464.87|11464.87|0
1591872000000|2020-06-11 10:40:00|11464.46|11464.46|11452.35|11452.35|11464.46|11464.46|11452.35|11452.35|0
1591872300000|2020-06-11 10:45:00|11454.27|11454.27|11463.82|11463.82|11463.82|11463.82|11454.27|11454.27|0
1591872600000|2020-06-11 10:50:00|11465.74|11465.74|11468.04|11468.04|11470.14|11470.14|11461.95|11461.95|0
1591872900000|2020-06-11 10:55:00|11469.18|11469.18|11459.35|11459.35|11469.22|11469.22|11455.53|11455.53|0
1591873200000|2020-06-11 11:00:00|11457.42|11457.42|11452.89|11452.89|11457.42|11457.42|11437.45|11437.45|0
1591873500000|2020-06-11 11:05:00|11450.62|11450.62|11430.59|11430.59|11451.49|11451.49|11430.59|11430.59|0
1591873800000|2020-06-11 11:10:00|11432.51|11432.51|11431.17|11431.17|11435.29|11435.29|11429.94|11429.94|0
1591874100000|2020-06-11 11:15:00|11430.29|11430.29|11418.01|11418.01|11430.29|11430.29|11414.68|11414.68|0
1591874400000|2020-06-11 11:20:00|11416.85|11416.85|11403.87|11403.87|11416.85|11416.85|11400.77|11400.77|0
1591874700000|2020-06-11 11:25:00|11402.03|11402.03|11406.07|11406.07|11408|11408|11399.52|11399.52|0
1591875000000|2020-06-11 11:30:00|11403.8|11403.8|11402.82|11402.82|11407.99|11407.99|11397.09|11397.09|0
1591875300000|2020-06-11 11:35:00|11404.52|11404.52|11402.78|11402.78|11407.47|11407.47|11401.15|11401.15|0
1591875600000|2020-06-11 11:40:00|11403.65|11403.65|11397.37|11397.37|11405.69|11405.69|11394.94|11394.94|0
1591875900000|2020-06-11 11:45:00|11393.23|11393.23|11369.49|11369.49|11393.23|11393.23|11369.49|11369.49|0
1591876200000|2020-06-11 11:50:00|11368.36|11368.36|11350.11|11350.11|11368.36|11368.36|11349.93|11349.93|0
1591876500000|2020-06-11 11:55:00|11341.84|11341.84|11361.5|11361.5|11369.54|11369.54|11340.39|11340.39|0
1591876800000|2020-06-11 12:00:00|11360.83|11360.83|11359.22|11359.22|11365.68|11365.68|11351|11351|0
1591877100000|2020-06-11 12:05:00|11358.61|11358.61|11359.33|11359.33|11368.73|11368.73|11354.76|11354.76|0
1591877400000|2020-06-11 12:10:00|11360.47|11360.47|11351.3|11351.3|11361.35|11361.35|11350.34|11350.34|0
1591877700000|2020-06-11 12:15:00|11352.44|11352.44|11349.48|11349.48|11352.44|11352.44|11347.56|11347.56|0
1591878000000|2020-06-11 12:20:00|11347.56|11347.56|11348.73|11348.73|11350.43|11350.43|11338.17|11338.17|0
1591878300000|2020-06-11 12:25:00|11349.87|11349.87|11353.53|11353.53|11354.05|11354.05|11348.87|11348.87|0
1591878600000|2020-06-11 12:30:00|11351.5|11351.5|11333.64|11333.64|11356.13|11356.13|11332.76|11332.76|0
1591878900000|2020-06-11 12:35:00|11335.56|11335.56|11333.79|11333.79|11337.98|11337.98|11323.87|11323.87|0
1591879200000|2020-06-11 12:40:00|11336.67|11336.67|11348.76|11348.76|11350.97|11350.97|11336.67|11336.67|0
1591879500000|2020-06-11 12:45:00|11347.62|11347.62|11351.12|11351.12|11362.12|11362.12|11345.59|11345.59|0
1591879800000|2020-06-11 12:50:00|11352.26|11352.26|11355.52|11355.52|11357.21|11357.21|11348.1|11348.1|0
1591880100000|2020-06-11 12:55:00|11354.5|11354.5|11344.63|11344.63|11354.5|11354.5|11342.44|11342.44|0
1591880400000|2020-06-11 13:00:00|11344.29|11344.29|11316.74|11316.74|11344.29|11344.29|11316.74|11316.74|0
1591880700000|2020-06-11 13:05:00|11315.05|11315.05|11309.75|11309.75|11315.05|11315.05|11307.45|11307.45|0
1591881000000|2020-06-11 13:10:00|11308.79|11308.79|11312.51|11312.51|11312.85|11312.85|11305.4|11305.4|0
1591881300000|2020-06-11 13:15:00|11313.47|11313.47|11335.47|11335.47|11336.61|11336.61|11313.47|11313.47|0
1591881600000|2020-06-11 13:20:00|11335.81|11335.81|11354.81|11354.81|11357.08|11357.08|11331.81|11331.81|0
1591881900000|2020-06-11 13:25:00|11352.53|11352.53|11363.68|11363.68|11368.92|11368.92|11351.4|11351.4|0
1591882200000|2020-06-11 13:30:00|11362.54|11362.54|11343.53|11343.53|11362.54|11362.54|11339.1|11339.1|0
1591882500000|2020-06-11 13:35:00|11344.69|11344.69|11306.92|11306.92|11349.83|11349.83|11304.77|11304.77|0
1591882800000|2020-06-11 13:40:00|11306.15|11306.15|11322.79|11322.79|11322.79|11322.79|11291.47|11291.47|0
1591883100000|2020-06-11 13:45:00|11325.24|11325.24|11346.59|11346.59|11355.33|11355.33|11325.24|11325.24|0
1591883400000|2020-06-11 13:50:00|11344.67|11344.67|11361.66|11361.66|11361.66|11361.66|11343.53|11343.53|0
1591883700000|2020-06-11 13:55:00|11363.41|11363.41|11366.37|11366.37|11371.66|11371.66|11359.78|11359.78|0
1591884000000|2020-06-11 14:00:00|11367.5|11367.5|11328.57|11328.57|11378.49|11378.49|11328.57|11328.57|0
1591884300000|2020-06-11 14:05:00|11332.41|11332.41|11345.41|11345.41|11352.13|11352.13|11332.41|11332.41|0
1591884600000|2020-06-11 14:10:00|11344.27|11344.27|11347.29|11347.29|11350.59|11350.59|11338.56|11338.56|0
1591884900000|2020-06-11 14:15:00|11346.15|11346.15|11350.52|11350.52|11358.15|11358.15|11343.48|11343.48|0
1591885200000|2020-06-11 14:20:00|11353.4|11353.4|11350.97|11350.97|11366.84|11366.84|11350.97|11350.97|0
1591885500000|2020-06-11 14:25:00|11349.83|11349.83|11347.46|11347.46|11350.85|11350.85|11343.62|11343.62|0
1591885800000|2020-06-11 14:30:00|11345.77|11345.77|11365.3|11365.3|11367.95|11367.95|11345.77|11345.77|0
1591886100000|2020-06-11 14:35:00|11364.42|11364.42|11326.3|11326.3|11364.42|11364.42|11325.82|11325.82|0
1591886400000|2020-06-11 14:40:00|11326.98|11326.98|11316.45|11316.45|11330.48|11330.48|11316.45|11316.45|0
1591886700000|2020-06-11 14:45:00|11313.56|11313.56|11302.36|11302.36|11318.25|11318.25|11302.36|11302.36|0
1591887000000|2020-06-11 14:50:00|11301.01|11301.01|11294.04|11294.04|11301.97|11301.97|11291.84|11291.84|0
1591887300000|2020-06-11 14:55:00|11293.03|11293.03|11275.2|11275.2|11295.64|11295.64|11272.6|11272.6|0
1591887600000|2020-06-11 15:00:00|11273.84|11273.84|11279.83|11279.83|11279.83|11279.83|11265.26|11265.26|0
1591887900000|2020-06-11 15:05:00|11280.17|11280.17|11266.31|11266.31|11286.02|11286.02|11266.31|11266.31|0
1591888200000|2020-06-11 15:10:00|11266.98|11266.98|11256.5|11256.5|11268.83|11268.83|11256.5|11256.5|0
1591888500000|2020-06-11 15:15:00|11254.58|11254.58|11277.96|11277.96|11277.96|11277.96|11254.58|11254.58|0
1591888800000|2020-06-11 15:20:00|11278.34|11278.34|11260.83|11260.83|11281.21|11281.21|11259.95|11259.95|0
1591889100000|2020-06-11 15:25:00|11262.75|11262.75|11273.74|11273.74|11275.66|11275.66|11248.43|11248.43|0
1591946100000|2020-06-12 07:15:00|11124.52|11124.52|11226.96|11226.96|11227.58|11227.58|11124.52|11124.52|0
1591946400000|2020-06-12 07:20:00|11230.63|11230.63|11265.58|11265.58|11265.58|11265.58|11230.63|11230.63|0
1591946700000|2020-06-12 07:25:00|11265.24|11265.24|11243.81|11243.81|11267.99|11267.99|11243.81|11243.81|0
1591947000000|2020-06-12 07:30:00|11239.27|11239.27|11196.27|11196.27|11246.46|11246.46|11196.27|11196.27|0
1591947300000|2020-06-12 07:35:00|11204.91|11204.91|11151.58|11151.58|11208.75|11208.75|11150.7|11150.7|0
1591947600000|2020-06-12 07:40:00|11156.99|11156.99|11181.7|11181.7|11186.64|11186.64|11156.6|11156.6|0
1591947900000|2020-06-12 07:45:00|11182.47|11182.47|11210.38|11210.38|11210.38|11210.38|11179.03|11179.03|0
1591948200000|2020-06-12 07:50:00|11211.92|11211.92|11228.55|11228.55|11236.49|11236.49|11210.87|11210.87|0
1591948500000|2020-06-12 07:55:00|11231.6|11231.6|11237.98|11237.98|11247.58|11247.58|11227.76|11227.76|0
1591948800000|2020-06-12 08:00:00|11236.15|11236.15|11249.33|11249.33|11250.01|11250.01|11230.38|11230.38|0
1591949100000|2020-06-12 08:05:00|11246.45|11246.45|11269.14|11269.14|11273.95|11273.95|11246.45|11246.45|0
1591949400000|2020-06-12 08:10:00|11267.22|11267.22|11253.22|11253.22|11274.51|11274.51|11253.22|11253.22|0
1591949700000|2020-06-12 08:15:00|11252.26|11252.26|11307.02|11307.02|11307.02|11307.02|11247.46|11247.46|0
1591950000000|2020-06-12 08:20:00|11306.06|11306.06|11302.29|11302.29|11306.34|11306.34|11295.2|11295.2|0
1591950300000|2020-06-12 08:25:00|11304.56|11304.56|11335.19|11335.19|11335.19|11335.19|11299.08|11299.08|0
1591950600000|2020-06-12 08:30:00|11332.31|11332.31|11331.35|11331.35|11334.63|11334.63|11327.97|11327.97|0
1591950900000|2020-06-12 08:35:00|11330.51|11330.51|11339.42|11339.42|11343.26|11343.26|11329.36|11329.36|0
1591951200000|2020-06-12 08:40:00|11342.48|11342.48|11357.16|11357.16|11357.42|11357.42|11342.48|11342.48|0
1591951500000|2020-06-12 08:45:00|11354.89|11354.89|11364.64|11364.64|11369.67|11369.67|11352.35|11352.35|0
1591951800000|2020-06-12 08:50:00|11362.89|11362.89|11361.11|11361.11|11376.86|11376.86|11360.91|11360.91|0
1591952100000|2020-06-12 08:55:00|11363.38|11363.38|11358.78|11358.78|11375.22|11375.22|11351.33|11351.33|0
1591952400000|2020-06-12 09:00:00|11359.74|11359.74|11349.72|11349.72|11363.26|11363.26|11344.19|11344.19|0
1591952700000|2020-06-12 09:05:00|11351.64|11351.64|11353.67|11353.67|11357.06|11357.06|11348.36|11348.36|0
1591953000000|2020-06-12 09:10:00|11355.59|11355.59|11342.73|11342.73|11358.47|11358.47|11341.03|11341.03|0
1591953300000|2020-06-12 09:15:00|11343.69|11343.69|11353.65|11353.65|11353.65|11353.65|11343.69|11343.69|0
1591953600000|2020-06-12 09:20:00|11355.71|11355.71|11364.28|11364.28|11377.53|11377.53|11355.71|11355.71|0
1591953900000|2020-06-12 09:25:00|11365.24|11365.24|11363.37|11363.37|11377.77|11377.77|11363.37|11363.37|0
1591954200000|2020-06-12 09:30:00|11362.41|11362.41|11365.79|11365.79|11374.81|11374.81|11361.77|11361.77|0
1591954500000|2020-06-12 09:35:00|11367.71|11367.71|11359.5|11359.5|11376.33|11376.33|11353.57|11353.57|0
1591954800000|2020-06-12 09:40:00|11356.62|11356.62|11375.18|11375.18|11376.25|11376.25|11356.62|11356.62|0
1591955100000|2020-06-12 09:45:00|11377.1|11377.1|11382.96|11382.96|11382.96|11382.96|11366.17|11366.17|0
1591955400000|2020-06-12 09:50:00|11387.5|11387.5|11385.9|11385.9|11388.66|11388.66|11380.56|11380.56|0
1591955700000|2020-06-12 09:55:00|11386.86|11386.86|11372.21|11372.21|11390.58|11390.58|11372.21|11372.21|0
1591956000000|2020-06-12 10:00:00|11371.25|11371.25|11387.72|11387.72|11389.99|11389.99|11371.25|11371.25|0
1591956300000|2020-06-12 10:05:00|11385.65|11385.65|11374.94|11374.94|11385.65|11385.65|11374.94|11374.94|0
1591956600000|2020-06-12 10:10:00|11373.98|11373.98|11383.59|11383.59|11387.34|11387.34|11373.98|11373.98|0
1591956900000|2020-06-12 10:15:00|11386.13|11386.13|11385.85|11385.85|11390.93|11390.93|11384.82|11384.82|0
1591957200000|2020-06-12 10:20:00|11387.77|11387.77|11381.58|11381.58|11389.31|11389.31|11375.32|11375.32|0
1591957500000|2020-06-12 10:25:00|11380.74|11380.74|11362.37|11362.37|11381.58|11381.58|11357.57|11357.57|0
1591957800000|2020-06-12 10:30:00|11361.33|11361.33|11339.95|11339.95|11364.41|11364.41|11338.99|11338.99|0
1591958100000|2020-06-12 10:35:00|11338.2|11338.2|11348.29|11348.29|11350.65|11350.65|11338.2|11338.2|0
1591958400000|2020-06-12 10:40:00|11346.37|11346.37|11342.11|11342.11|11352.62|11352.62|11342.11|11342.11|0
1591958700000|2020-06-12 10:45:00|11343.07|11343.07|11329.19|11329.19|11343.07|11343.07|11324.23|11324.23|0
1591959000000|2020-06-12 10:50:00|11333.03|11333.03|11339.12|11339.12|11341.84|11341.84|11326.29|11326.29|0
1591959300000|2020-06-12 10:55:00|11340.16|11340.16|11351.68|11351.68|11355.52|11355.52|11339.2|11339.2|0
1591959600000|2020-06-12 11:00:00|11354.13|11354.13|11348.38|11348.38|11368.81|11368.81|11346.69|11346.69|0
1591959900000|2020-06-12 11:05:00|11349.52|11349.52|11349.2|11349.2|11350.37|11350.37|11343.84|11343.84|0
1591960200000|2020-06-12 11:10:00|11350.05|11350.05|11342.71|11342.71|11357.49|11357.49|11342.71|11342.71|0
1591960500000|2020-06-12 11:15:00|11341.86|11341.86|11339.07|11339.07|11343.56|11343.56|11335|11335|0
1591960800000|2020-06-12 11:20:00|11337.23|11337.23|11327.99|11327.99|11337.23|11337.23|11323.88|11323.88|0
1591961100000|2020-06-12 11:25:00|11326.29|11326.29|11338.29|11338.29|11342.93|11342.93|11326.29|11326.29|0
1591961400000|2020-06-12 11:30:00|11339.14|11339.14|11335.5|11335.5|11340.68|11340.68|11333.69|11333.69|0
1591961700000|2020-06-12 11:35:00|11337.42|11337.42|11321.83|11321.83|11337.42|11337.42|11319.85|11319.85|0
1591962000000|2020-06-12 11:40:00|11322.45|11322.45|11334.48|11334.48|11340.84|11340.84|11322.45|11322.45|0
1591962300000|2020-06-12 11:45:00|11333.6|11333.6|11316.86|11316.86|11333.6|11333.6|11315.11|11315.11|0
1591962600000|2020-06-12 11:50:00|11318.62|11318.62|11320.03|11320.03|11324.3|11324.3|11311.9|11311.9|0
1591962900000|2020-06-12 11:55:00|11320.91|11320.91|11315.34|11315.34|11325.31|11325.31|11315.34|11315.34|0
1591963200000|2020-06-12 12:00:00|11314.12|11314.12|11313.89|11313.89|11318.13|11318.13|11304.3|11304.3|0
1591963500000|2020-06-12 12:05:00|11314.74|11314.74|11293.46|11293.46|11315.7|11315.7|11293.46|11293.46|0
1591963800000|2020-06-12 12:10:00|11291.77|11291.77|11306.14|11306.14|11307.9|11307.9|11291.77|11291.77|0
1591964100000|2020-06-12 12:15:00|11301.57|11301.57|11324.07|11324.07|11324.07|11324.07|11301.17|11301.17|0
1591964400000|2020-06-12 12:20:00|11325.61|11325.61|11321.57|11321.57|11326.49|11326.49|11314.45|11314.45|0
1591964700000|2020-06-12 12:25:00|11323.84|11323.84|11317.22|11317.22|11324.23|11324.23|11315.3|11315.3|0
1591965000000|2020-06-12 12:30:00|11320.1|11320.1|11327.19|11327.19|11327.35|11327.35|11320.1|11320.1|0
1591965300000|2020-06-12 12:35:00|11326.23|11326.23|11352.04|11352.04|11352.04|11352.04|11325.36|11325.36|0
1591965600000|2020-06-12 12:40:00|11351.16|11351.16|11347.45|11347.45|11355.09|11355.09|11345.16|11345.16|0
1591965900000|2020-06-12 12:45:00|11345.53|11345.53|11342.07|11342.07|11346.49|11346.49|11338.44|11338.44|0
1591966200000|2020-06-12 12:50:00|11342.84|11342.84|11349.13|11349.13|11357.38|11357.38|11341.27|11341.27|0
1591966500000|2020-06-12 12:55:00|11345.29|11345.29|11350.77|11350.77|11350.77|11350.77|11343.45|11343.45|0
1591966800000|2020-06-12 13:00:00|11351.61|11351.61|11369.47|11369.47|11369.47|11369.47|11351.34|11351.34|0
1591967100000|2020-06-12 13:05:00|11370.32|11370.32|11379.83|11379.83|11380.48|11380.48|11370.32|11370.32|0
1591967400000|2020-06-12 13:10:00|11378.98|11378.98|11402.42|11402.42|11402.42|11402.42|11378.37|11378.37|0
1591967700000|2020-06-12 13:15:00|11404.87|11404.87|11400.56|11400.56|11409.67|11409.67|11400.56|11400.56|0
1591968000000|2020-06-12 13:20:00|11401.43|11401.43|11402.57|11402.57|11407.76|11407.76|11400.47|11400.47|0
1591968300000|2020-06-12 13:25:00|11404.27|11404.27|11401.1|11401.1|11404.27|11404.27|11398.05|11398.05|0
1591968600000|2020-06-12 13:30:00|11400.14|11400.14|11409.22|11409.22|11413.76|11413.76|11382.68|11382.68|0
1591968900000|2020-06-12 13:35:00|11407.53|11407.53|11417.89|11417.89|11420.36|11420.36|11407.53|11407.53|0
1591969200000|2020-06-12 13:40:00|11419.44|11419.44|11417.07|11417.07|11437.95|11437.95|11416.11|11416.11|0
1591969500000|2020-06-12 13:45:00|11416.96|11416.96|11399.55|11399.55|11418.09|11418.09|11399.55|11399.55|0
1591969800000|2020-06-12 13:50:00|11398.59|11398.59|11409.97|11409.97|11413.08|11413.08|11395.63|11395.63|0
1591970100000|2020-06-12 13:55:00|11405.74|11405.74|11417.89|11417.89|11420.66|11420.66|11405.74|11405.74|0
1591970400000|2020-06-12 14:00:00|11419.58|11419.58|11413.77|11413.77|11427.59|11427.59|11412.92|11412.92|0
1591970700000|2020-06-12 14:05:00|11411.41|11411.41|11404.51|11404.51|11411.41|11411.41|11398|11398|0
1591971000000|2020-06-12 14:10:00|11403.37|11403.37|11379.78|11379.78|11409.78|11409.78|11379.78|11379.78|0
1591971300000|2020-06-12 14:15:00|11381.47|11381.47|11368.93|11368.93|11386.78|11386.78|11368.93|11368.93|0
1591971600000|2020-06-12 14:20:00|11370.85|11370.85|11385.33|11385.33|11390.64|11390.64|11370.85|11370.85|0
1591971900000|2020-06-12 14:25:00|11383.41|11383.41|11367.28|11367.28|11387.2|11387.2|11363.44|11363.44|0
1591972200000|2020-06-12 14:30:00|11363.44|11363.44|11356.55|11356.55|11364|11364|11353.63|11353.63|0
1591972500000|2020-06-12 14:35:00|11354.86|11354.86|11341.87|11341.87|11357.42|11357.42|11338.14|11338.14|0
1591972800000|2020-06-12 14:40:00|11343|11343|11358.34|11358.34|11363.16|11363.16|11343|11343|0
1591973100000|2020-06-12 14:45:00|11357.46|11357.46|11361.52|11361.52|11377.11|11377.11|11354.92|11354.92|0
1591973400000|2020-06-12 14:50:00|11360.38|11360.38|11345.78|11345.78|11362.13|11362.13|11343.19|11343.19|0
1591973700000|2020-06-12 14:55:00|11344.09|11344.09|11335.94|11335.94|11358.09|11358.09|11334.91|11334.91|0
1591974000000|2020-06-12 15:00:00|11333.18|11333.18|11293.99|11293.99|11337.67|11337.67|11292.68|11292.68|0
1591974300000|2020-06-12 15:05:00|11294.83|11294.83|11295.35|11295.35|11301.82|11301.82|11286.72|11286.72|0
1591974600000|2020-06-12 15:10:00|11294.39|11294.39|11266.57|11266.57|11294.39|11294.39|11266.57|11266.57|0
1591974900000|2020-06-12 15:15:00|11267.53|11267.53|11238.18|11238.18|11270.95|11270.95|11238.18|11238.18|0
1591975200000|2020-06-12 15:20:00|11239.03|11239.03|11244.22|11244.22|11257.92|11257.92|11238.07|11238.07|0
1591975500000|2020-06-12 15:25:00|11245.07|11245.07|11245.02|11245.02|11255.15|11255.15|11239.01|11239.01|0
1592205300000|2020-06-15 07:15:00|11062.47|11062.47|11035.99|11035.99|11066.31|11066.31|11018.18|11018.18|0
1592205600000|2020-06-15 07:20:00|11041.67|11041.67|11077.49|11077.49|11077.49|11077.49|11041.67|11041.67|0
1592205900000|2020-06-15 07:25:00|11080.37|11080.37|11039.8|11039.8|11083.49|11083.49|11038.45|11038.45|0
1592206200000|2020-06-15 07:30:00|11036.08|11036.08|11019.2|11019.2|11036.08|11036.08|11013.23|11013.23|0
1592206500000|2020-06-15 07:35:00|11014.91|11014.91|11056.66|11056.66|11057.34|11057.34|11013.95|11013.95|0
1592206800000|2020-06-15 07:40:00|11058.93|11058.93|11073.86|11073.86|11075.61|11075.61|11058.93|11058.93|0
1592207100000|2020-06-15 07:45:00|11074.82|11074.82|11083.4|11083.4|11087.24|11087.24|11059.46|11059.46|0
1592207400000|2020-06-15 07:50:00|11084.54|11084.54|11088.25|11088.25|11091.75|11091.75|11076.41|11076.41|0
1592207700000|2020-06-15 07:55:00|11088.59|11088.59|11106.07|11106.07|11114.61|11114.61|11088.59|11088.59|0
1592208000000|2020-06-15 08:00:00|11102.34|11102.34|11113.09|11113.09|11118.61|11118.61|11102.34|11102.34|0
1592208300000|2020-06-15 08:05:00|11110.47|11110.47|11123.79|11123.79|11123.79|11123.79|11106.07|11106.07|0
1592208600000|2020-06-15 08:10:00|11120.4|11120.4|11141.01|11141.01|11141.01|11141.01|11111.49|11111.49|0
1592208900000|2020-06-15 08:15:00|11142.93|11142.93|11140.97|11140.97|11148.59|11148.59|11132.27|11132.27|0
1592209200000|2020-06-15 08:20:00|11138.6|11138.6|11153.66|11153.66|11153.88|11153.88|11138.6|11138.6|0
1592209500000|2020-06-15 08:25:00|11151.63|11151.63|11161.12|11161.12|11176.3|11176.3|11151.63|11151.63|0
1592209800000|2020-06-15 08:30:00|11162.08|11162.08|11166.68|11166.68|11171.55|11171.55|11154.25|11154.25|0
1592210100000|2020-06-15 08:35:00|11170.19|11170.19|11175.77|11175.77|11184.6|11184.6|11167.92|11167.92|0
1592210400000|2020-06-15 08:40:00|11173.4|11173.4|11182.43|11182.43|11186.22|11186.22|11172.08|11172.08|0
1592210700000|2020-06-15 08:45:00|11192.03|11192.03|11200.88|11200.88|11203.79|11203.79|11189.31|11189.31|0
1592211000000|2020-06-15 08:50:00|11202.02|11202.02|11209.48|11209.48|11213.28|11213.28|11195.86|11195.86|0
1592211300000|2020-06-15 08:55:00|11216.2|11216.2|11225.64|11225.64|11225.64|11225.64|11216.2|11216.2|0
1592211600000|2020-06-15 09:00:00|11223.61|11223.61|11196.82|11196.82|11225.98|11225.98|11195.47|11195.47|0
1592211900000|2020-06-15 09:05:00|11197.16|11197.16|11156.89|11156.89|11200.04|11200.04|11156.89|11156.89|0
1592212200000|2020-06-15 09:10:00|11152.51|11152.51|11161.3|11161.3|11161.3|11161.3|11147.05|11147.05|0
1592212500000|2020-06-15 09:15:00|11162.44|11162.44|11154.79|11154.79|11170.55|11170.55|11149.99|11149.99|0
1592212800000|2020-06-15 09:20:00|11156.86|11156.86|11163.25|11163.25|11163.25|11163.25|11139.96|11139.96|0
1592213100000|2020-06-15 09:25:00|11165.51|11165.51|11187.17|11187.17|11187.85|11187.85|11163.23|11163.23|0
1592213400000|2020-06-15 09:30:00|11189.45|11189.45|11156.21|11156.21|11189.98|11189.98|11150.88|11150.88|0
1592213700000|2020-06-15 09:35:00|11157.09|11157.09|11158.4|11158.4|11160.24|11160.24|11152.25|11152.25|0
1592214000000|2020-06-15 09:40:00|11157.27|11157.27|11168.87|11168.87|11170.01|11170.01|11156.25|11156.25|0
1592214300000|2020-06-15 09:45:00|11167.18|11167.18|11187.7|11187.7|11195.03|11195.03|11165.51|11165.51|0
1592214600000|2020-06-15 09:50:00|11185.43|11185.43|11200.32|11200.32|11204.01|11204.01|11185.43|11185.43|0
1592214900000|2020-06-15 09:55:00|11201.46|11201.46|11204.62|11204.62|11216.94|11216.94|11201.46|11201.46|0
1592215200000|2020-06-15 10:00:00|11204.96|11204.96|11219.13|11219.13|11224.59|11224.59|11202.87|11202.87|0
1592215500000|2020-06-15 10:05:00|11221.36|11221.36|11222.17|11222.17|11231.16|11231.16|11219.43|11219.43|0
1592215800000|2020-06-15 10:10:00|11223.05|11223.05|11245.56|11245.56|11246.57|11246.57|11223.05|11223.05|0
1592216100000|2020-06-15 10:15:00|11243.86|11243.86|11214.24|11214.24|11243.86|11243.86|11212.21|11212.21|0
1592216400000|2020-06-15 10:20:00|11212.55|11212.55|11204.21|11204.21|11212.55|11212.55|11203.02|11203.02|0
1592216700000|2020-06-15 10:25:00|11205.56|11205.56|11205.31|11205.31|11208.2|11208.2|11198.9|11198.9|0
1592217000000|2020-06-15 10:30:00|11199.89|11199.89|11194.08|11194.08|11202.43|11202.43|11194.08|11194.08|0
1592217300000|2020-06-15 10:35:00|11194.42|11194.42|11193.04|11193.04|11197.47|11197.47|11189.53|11189.53|0
1592217600000|2020-06-15 10:40:00|11193.82|11193.82|11200.85|11200.85|11201.87|11201.87|11192.28|11192.28|0
1592217900000|2020-06-15 10:45:00|11200.51|11200.51|11175.56|11175.56|11211.5|11211.5|11175.56|11175.56|0
1592218200000|2020-06-15 10:50:00|11178.83|11178.83|11187.17|11187.17|11188.14|11188.14|11178.83|11178.83|0
1592218500000|2020-06-15 10:55:00|11185.81|11185.81|11177.87|11177.87|11197.21|11197.21|11177.87|11177.87|0
1592218800000|2020-06-15 11:00:00|11179.93|11179.93|11180.86|11180.86|11195.52|11195.52|11177.53|11177.53|0
1592219100000|2020-06-15 11:05:00|11182.62|11182.62|11190.16|11190.16|11192.38|11192.38|11182.62|11182.62|0
1592219400000|2020-06-15 11:10:00|11190.5|11190.5|11176.72|11176.72|11192.77|11192.77|11169.21|11169.21|0
1592219700000|2020-06-15 11:15:00|11178.47|11178.47|11185.4|11185.4|11185.4|11185.4|11174.08|11174.08|0
1592220000000|2020-06-15 11:20:00|11186.42|11186.42|11195.88|11195.88|11197.94|11197.94|11186.42|11186.42|0
1592220300000|2020-06-15 11:25:00|11196.22|11196.22|11184.73|11184.73|11205.2|11205.2|11184.05|11184.05|0
1592220600000|2020-06-15 11:30:00|11183.59|11183.59|11165.07|11165.07|11183.59|11183.59|11165.07|11165.07|0
1592220900000|2020-06-15 11:35:00|11163.15|11163.15|11186.18|11186.18|11186.85|11186.85|11160.66|11160.66|0
1592221200000|2020-06-15 11:40:00|11185.5|11185.5|11198.26|11198.26|11199.61|11199.61|11182.79|11182.79|0
1592221500000|2020-06-15 11:45:00|11195.81|11195.81|11228.94|11228.94|11234.75|11234.75|11195.47|11195.47|0
1592221800000|2020-06-15 11:50:00|11228.17|11228.17|11230.64|11230.64|11232.57|11232.57|11224.76|11224.76|0
1592222100000|2020-06-15 11:55:00|11228.37|11228.37|11201.32|11201.32|11228.37|11228.37|11198.05|11198.05|0
1592222400000|2020-06-15 12:00:00|11202.2|11202.2|11190.09|11190.09|11204.18|11204.18|11188.8|11188.8|0
1592222700000|2020-06-15 12:05:00|11191.05|11191.05|11200.63|11200.63|11202.32|11202.32|11190.79|11190.79|0
1592223000000|2020-06-15 12:10:00|11200.97|11200.97|11196.24|11196.24|11209.75|11209.75|11193.87|11193.87|0
1592223300000|2020-06-15 12:15:00|11194.32|11194.32|11205.16|11205.16|11207.87|11207.87|11192.68|11192.68|0
1592223600000|2020-06-15 12:20:00|11206.04|11206.04|11189.2|11189.2|11207.05|11207.05|11188.52|11188.52|0
1592223900000|2020-06-15 12:25:00|11191.12|11191.12|11186.14|11186.14|11193.04|11193.04|11177.13|11177.13|0
1592224200000|2020-06-15 12:30:00|11187.37|11187.37|11186.74|11186.74|11190.7|11190.7|11184.08|11184.08|0
1592224500000|2020-06-15 12:35:00|11187.88|11187.88|11221.37|11221.37|11221.37|11221.37|11187.88|11187.88|0
1592224800000|2020-06-15 12:40:00|11218.1|11218.1|11207.48|11207.48|11218.1|11218.1|11204.18|11204.18|0
1592225100000|2020-06-15 12:45:00|11208.84|11208.84|11217.85|11217.85|11219.74|11219.74|11208.84|11208.84|0
1592225400000|2020-06-15 12:50:00|11223.61|11223.61|11228.23|11228.23|11230.57|11230.57|11219.72|11219.72|0
1592225700000|2020-06-15 12:55:00|11229.45|11229.45|11230.64|11230.64|11232.77|11232.77|11222.66|11222.66|0
1592226000000|2020-06-15 13:00:00|11231.6|11231.6|11241.62|11241.62|11241.62|11241.62|11230.19|11230.19|0
1592226300000|2020-06-15 13:05:00|11239.7|11239.7|11228.61|11228.61|11242.66|11242.66|11225.72|11225.72|0
1592226600000|2020-06-15 13:10:00|11226.16|11226.16|11194.69|11194.69|11226.16|11226.16|11194.69|11194.69|0
1592226900000|2020-06-15 13:15:00|11197.06|11197.06|11182.79|11182.79|11198.08|11198.08|11177.84|11177.84|0
1592227200000|2020-06-15 13:20:00|11180.95|11180.95|11173.27|11173.27|11182.9|11182.9|11169.71|11169.71|0
1592227500000|2020-06-15 13:25:00|11173.61|11173.61|11151.87|11151.87|11179.62|11179.62|11150.86|11150.86|0
1592227800000|2020-06-15 13:30:00|11151|11151|11152.2|11152.2|11172.95|11172.95|11145.26|11145.26|0
1592228100000|2020-06-15 13:35:00|11152.58|11152.58|11145.12|11145.12|11155.53|11155.53|11141.49|11141.49|0
1592228400000|2020-06-15 13:40:00|11143.43|11143.43|11152.22|11152.22|11162.52|11162.52|11139.02|11139.02|0
1592228700000|2020-06-15 13:45:00|11151.35|11151.35|11157.33|11157.33|11161.72|11161.72|11139.07|11139.07|0
1592229000000|2020-06-15 13:50:00|11154.96|11154.96|11184.99|11184.99|11186.69|11186.69|11153.12|11153.12|0
1592229300000|2020-06-15 13:55:00|11184.32|11184.32|11193.1|11193.1|11193.1|11193.1|11182.28|11182.28|0
1592229600000|2020-06-15 14:00:00|11195.98|11195.98|11199.44|11199.44|11200.99|11200.99|11188.68|11188.68|0
1592229900000|2020-06-15 14:05:00|11198.48|11198.48|11218.06|11218.06|11222.39|11222.39|11198.48|11198.48|0
1592230200000|2020-06-15 14:10:00|11213.66|11213.66|11230.86|11230.86|11236.07|11236.07|11213.46|11213.46|0
1592230500000|2020-06-15 14:15:00|11230.18|11230.18|11219.73|11219.73|11230.18|11230.18|11214.67|11214.67|0
1592230800000|2020-06-15 14:20:00|11220.69|11220.69|11210.85|11210.85|11220.69|11220.69|11200.85|11200.85|0
1592231100000|2020-06-15 14:25:00|11210.51|11210.51|11188.52|11188.52|11212.92|11212.92|11188.18|11188.18|0
1592231400000|2020-06-15 14:30:00|11187.17|11187.17|11197.58|11197.58|11197.81|11197.81|11179.52|11179.52|0
1592231700000|2020-06-15 14:35:00|11199.5|11199.5|11205.09|11205.09|11229.4|11229.4|11199.5|11199.5|0
1592232000000|2020-06-15 14:40:00|11204.48|11204.48|11198.94|11198.94|11204.48|11204.48|11193.25|11193.25|0
1592232300000|2020-06-15 14:45:00|11198.27|11198.27|11222.19|11222.19|11233.47|11233.47|11198.27|11198.27|0
1592232600000|2020-06-15 14:50:00|11220.27|11220.27|11242.05|11242.05|11243.74|11243.74|11214.95|11214.95|0
1592232900000|2020-06-15 14:55:00|11243.01|11243.01|11224.28|11224.28|11243.01|11243.01|11219.48|11219.48|0
1592233200000|2020-06-15 15:00:00|11224.95|11224.95|11261.59|11261.59|11262.55|11262.55|11222.29|11222.29|0
1592233500000|2020-06-15 15:05:00|11260.74|11260.74|11279.57|11279.57|11283.3|11283.3|11259.52|11259.52|0
1592233800000|2020-06-15 15:10:00|11281.49|11281.49|11285.41|11285.41|11290.56|11290.56|11271.7|11271.7|0
1592234100000|2020-06-15 15:15:00|11283.49|11283.49|11267.34|11267.34|11283.49|11283.49|11264.62|11264.62|0
1592234400000|2020-06-15 15:20:00|11268.56|11268.56|11296.89|11296.89|11299.64|11299.64|11265.08|11265.08|0
1592234700000|2020-06-15 15:25:00|11297.85|11297.85|11285.83|11285.83|11301.88|11301.88|11283.57|11283.57|0
1592291700000|2020-06-16 07:15:00|11588.76|11588.76|11575.84|11575.84|11597.77|11597.77|11575.84|11575.84|0
1592292000000|2020-06-16 07:20:00|11581.6|11581.6|11603.31|11603.31|11605.06|11605.06|11573.02|11573.02|0
1592292300000|2020-06-16 07:25:00|11604.27|11604.27|11631.32|11631.32|11637.24|11637.24|11598.15|11598.15|0
1592292600000|2020-06-16 07:30:00|11627.91|11627.91|11611.07|11611.07|11627.91|11627.91|11594.07|11594.07|0
1592292900000|2020-06-16 07:35:00|11615.45|11615.45|11633.78|11633.78|11642.23|11642.23|11615.45|11615.45|0
1592293200000|2020-06-16 07:40:00|11632.03|11632.03|11624.1|11624.1|11641.43|11641.43|11609.11|11609.11|0
1592293500000|2020-06-16 07:45:00|11626.55|11626.55|11643.86|11643.86|11644.71|11644.71|11626.55|11626.55|0
1592293800000|2020-06-16 07:50:00|11646.75|11646.75|11641.84|11641.84|11651.24|11651.24|11641.13|11641.13|0
1592294100000|2020-06-16 07:55:00|11639.3|11639.3|11594.26|11594.26|11639.3|11639.3|11592.34|11592.34|0
1592294400000|2020-06-16 08:00:00|11595.11|11595.11|11601.73|11601.73|11607.27|11607.27|11585.33|11585.33|0
1592294700000|2020-06-16 08:05:00|11601.34|11601.34|11574.75|11574.75|11601.34|11601.34|11563.72|11563.72|0
1592295000000|2020-06-16 08:10:00|11575.59|11575.59|11615.09|11615.09|11615.09|11615.09|11574.75|11574.75|0
1592295300000|2020-06-16 08:15:00|11616.23|11616.23|11598.35|11598.35|11619.9|11619.9|11598.35|11598.35|0
1592295600000|2020-06-16 08:20:00|11600.1|11600.1|11597.36|11597.36|11605.11|11605.11|11593.97|11593.97|0
1592295900000|2020-06-16 08:25:00|11595.08|11595.08|11605.31|11605.31|11605.31|11605.31|11594.58|11594.58|0
1592296200000|2020-06-16 08:30:00|11606.45|11606.45|11600.43|11600.43|11606.45|11606.45|11595.45|11595.45|0
1592296500000|2020-06-16 08:35:00|11599.47|11599.47|11604.01|11604.01|11606.89|11606.89|11586.93|11586.93|0
1592296800000|2020-06-16 08:40:00|11605.71|11605.71|11610.29|11610.29|11620.12|11620.12|11605.71|11605.71|0
1592297100000|2020-06-16 08:45:00|11611.13|11611.13|11612.35|11612.35|11614.78|11614.78|11597.8|11597.8|0
1592297400000|2020-06-16 08:50:00|11613.2|11613.2|11606.66|11606.66|11619.64|11619.64|11606.66|11606.66|0
1592297700000|2020-06-16 08:55:00|11609.76|11609.76|11596.55|11596.55|11609.76|11609.76|11596.39|11596.39|0
1592298000000|2020-06-16 09:00:00|11595.4|11595.4|11579.32|11579.32|11595.4|11595.4|11578.47|11578.47|0
1592298300000|2020-06-16 09:05:00|11580.54|11580.54|11583.48|11583.48|11590.92|11590.92|11580.01|11580.01|0
1592298600000|2020-06-16 09:10:00|11585.23|11585.23|11568.21|11568.21|11585.23|11585.23|11568.21|11568.21|0
1592298900000|2020-06-16 09:15:00|11569.17|11569.17|11567.45|11567.45|11571.53|11571.53|11564.57|11564.57|0
1592299200000|2020-06-16 09:20:00|11569.37|11569.37|11561.46|11561.46|11571.29|11571.29|11560.36|11560.36|0
1592299500000|2020-06-16 09:25:00|11560.5|11560.5|11551.32|11551.32|11562.95|11562.95|11546.52|11546.52|0
1592299800000|2020-06-16 09:30:00|11553.24|11553.24|11548.83|11548.83|11554.08|11554.08|11543.07|11543.07|0
1592300100000|2020-06-16 09:35:00|11550.75|11550.75|11534.52|11534.52|11555.64|11555.64|11528.76|11528.76|0
1592300400000|2020-06-16 09:40:00|11537.4|11537.4|11559.59|11559.59|11559.59|11559.59|11537.4|11537.4|0
1592300700000|2020-06-16 09:45:00|11561.28|11561.28|11571.57|11571.57|11572.53|11572.53|11558.91|11558.91|0
1592301000000|2020-06-16 09:50:00|11573.49|11573.49|11577.17|11577.17|11581.01|11581.01|11573.49|11573.49|0
1592301300000|2020-06-16 09:55:00|11579.09|11579.09|11591.19|11591.19|11591.19|11591.19|11575.2|11575.2|0
1592301600000|2020-06-16 10:00:00|11593.46|11593.46|11582.33|11582.33|11593.46|11593.46|11582.33|11582.33|0
1592301900000|2020-06-16 10:05:00|11580.79|11580.79|11581.34|11581.34|11582.22|11582.22|11572.93|11572.93|0
1592302200000|2020-06-16 10:10:00|11582.19|11582.19|11606.08|11606.08|11606.08|11606.08|11582.19|11582.19|0
1592302500000|2020-06-16 10:15:00|11614.72|11614.72|11626.76|11626.76|11626.76|11626.76|11610.88|11610.88|0
1592302800000|2020-06-16 10:20:00|11625.91|11625.91|11633.12|11633.12|11633.12|11633.12|11623.99|11623.99|0
1592303100000|2020-06-16 10:25:00|11633.99|11633.99|11629.18|11629.18|11640.86|11640.86|11626.64|11626.64|0
1592303400000|2020-06-16 10:30:00|11626.3|11626.3|11639.03|11639.03|11642.23|11642.23|11626.3|11626.3|0
1592303700000|2020-06-16 10:35:00|11648.64|11648.64|11635.54|11635.54|11649.12|11649.12|11635.54|11635.54|0
1592304000000|2020-06-16 10:40:00|11634.66|11634.66|11631.45|11631.45|11635.45|11635.45|11630.49|11630.49|0
1592304300000|2020-06-16 10:45:00|11632.59|11632.59|11630.35|11630.35|11638.03|11638.03|11630.35|11630.35|0
1592304600000|2020-06-16 10:50:00|11629.32|11629.32|11635.26|11635.26|11635.26|11635.26|11626.87|11626.87|0
1592304900000|2020-06-16 10:55:00|11636.13|11636.13|11655.29|11655.29|11656.52|11656.52|11633.08|11633.08|0
1592305200000|2020-06-16 11:00:00|11657.36|11657.36|11659.03|11659.03|11684.38|11684.38|11655.44|11655.44|0
1592305500000|2020-06-16 11:05:00|11660.72|11660.72|11659.24|11659.24|11660.72|11660.72|11654.52|11654.52|0
1592305800000|2020-06-16 11:10:00|11656.7|11656.7|11655.03|11655.03|11658.62|11658.62|11652.49|11652.49|0
1592306100000|2020-06-16 11:15:00|11656.95|11656.95|11654.02|11654.02|11659.84|11659.84|11652.88|11652.88|0
1592306400000|2020-06-16 11:20:00|11655.15|11655.15|11655.91|11655.91|11661.97|11661.97|11654.77|11654.77|0
1592306700000|2020-06-16 11:25:00|11654.22|11654.22|11654.53|11654.53|11658.43|11658.43|11654.22|11654.22|0
1592307000000|2020-06-16 11:30:00|11653.3|11653.3|11661.25|11661.25|11661.25|11661.25|11646.89|11646.89|0
1592307300000|2020-06-16 11:35:00|11659.56|11659.56|11653.63|11653.63|11659.56|11659.56|11650.47|11650.47|0
1592307600000|2020-06-16 11:40:00|11654.5|11654.5|11654.21|11654.21|11656.13|11656.13|11648.79|11648.79|0
1592307900000|2020-06-16 11:45:00|11657.19|11657.19|11656.83|11656.83|11658.41|11658.41|11651.59|11651.59|0
1592308200000|2020-06-16 11:50:00|11654.91|11654.91|11655.72|11655.72|11657.21|11657.21|11651.2|11651.2|0
1592308500000|2020-06-16 11:55:00|11653.44|11653.44|11651.85|11651.85|11653.44|11653.44|11649.34|11649.34|0
1592308800000|2020-06-16 12:00:00|11647.62|11647.62|11649.94|11649.94|11650.9|11650.9|11643.6|11643.6|0
1592309100000|2020-06-16 12:05:00|11649.09|11649.09|11647.88|11647.88|11651.8|11651.8|11645.89|11645.89|0
1592309400000|2020-06-16 12:10:00|11648.72|11648.72|11671.85|11671.85|11671.85|11671.85|11648.72|11648.72|0
1592309700000|2020-06-16 12:15:00|11672.99|11672.99|11676.17|11676.17|11680.44|11680.44|11670.91|11670.91|0
1592310000000|2020-06-16 12:20:00|11674.25|11674.25|11671.2|11671.2|11678.83|11678.83|11666.4|11666.4|0
1592310300000|2020-06-16 12:25:00|11671.81|11671.81|11682.94|11682.94|11686.59|11686.59|11670.59|11670.59|0
1592310600000|2020-06-16 12:30:00|11686.55|11686.55|11692.64|11692.64|11698.51|11698.51|11686.55|11686.55|0
1592310900000|2020-06-16 12:35:00|11691.5|11691.5|11698.42|11698.42|11700.51|11700.51|11689.58|11689.58|0
1592311200000|2020-06-16 12:40:00|11696.14|11696.14|11700.26|11700.26|11700.26|11700.26|11692.01|11692.01|0
1592311500000|2020-06-16 12:45:00|11699.12|11699.12|11708.73|11708.73|11710.68|11710.68|11693.53|11693.53|0
1592311800000|2020-06-16 12:50:00|11709.58|11709.58|11708.09|11708.09|11716.47|11716.47|11706.17|11706.17|0
1592312100000|2020-06-16 12:55:00|11705.21|11705.21|11699.7|11699.7|11711.21|11711.21|11699.7|11699.7|0
1592312400000|2020-06-16 13:00:00|11697.95|11697.95|11678.17|11678.17|11697.95|11697.95|11677.56|11677.56|0
1592312700000|2020-06-16 13:05:00|11677.56|11677.56|11700.75|11700.75|11703.75|11703.75|11670.61|11670.61|0
1592313000000|2020-06-16 13:10:00|11702.67|11702.67|11704.08|11704.08|11707.5|11707.5|11701.2|11701.2|0
1592313300000|2020-06-16 13:15:00|11702.95|11702.95|11685.98|11685.98|11705.52|11705.52|11685.98|11685.98|0
1592313600000|2020-06-16 13:20:00|11690.78|11690.78|11688.08|11688.08|11690.96|11690.96|11682.71|11682.71|0
1592313900000|2020-06-16 13:25:00|11687.12|11687.12|11687.8|11687.8|11687.97|11687.97|11680.63|11680.63|0
1592314200000|2020-06-16 13:30:00|11684.92|11684.92|11667.04|11667.04|11684.92|11684.92|11667.04|11667.04|0
1592314500000|2020-06-16 13:35:00|11666.2|11666.2|11672.36|11672.36|11674.46|11674.46|11659.44|11659.44|0
1592314800000|2020-06-16 13:40:00|11675.24|11675.24|11682.18|11682.18|11688.63|11688.63|11675.24|11675.24|0
1592315100000|2020-06-16 13:45:00|11686.02|11686.02|11686.26|11686.26|11709.15|11709.15|11686.02|11686.02|0
1592315400000|2020-06-16 13:50:00|11685.3|11685.3|11684.9|11684.9|11686.56|11686.56|11676.04|11676.04|0
1592315700000|2020-06-16 13:55:00|11682.98|11682.98|11695.49|11695.49|11698.72|11698.72|11680.1|11680.1|0
1592316000000|2020-06-16 14:00:00|11694.35|11694.35|11703.04|11703.04|11703.04|11703.04|11689.24|11689.24|0
1592316300000|2020-06-16 14:05:00|11702.19|11702.19|11708.1|11708.1|11714.48|11714.48|11702.19|11702.19|0
1592316600000|2020-06-16 14:10:00|11707.23|11707.23|11703.74|11703.74|11712.66|11712.66|11702.89|11702.89|0
1592316900000|2020-06-16 14:15:00|11702.89|11702.89|11686.53|11686.53|11703.28|11703.28|11686.53|11686.53|0
1592317200000|2020-06-16 14:20:00|11685.65|11685.65|11686.38|11686.38|11687.22|11687.22|11674.3|11674.3|0
1592317500000|2020-06-16 14:25:00|11686.76|11686.76|11688.66|11688.66|11694.28|11694.28|11686.76|11686.76|0
1592317800000|2020-06-16 14:30:00|11689.62|11689.62|11696.5|11696.5|11701.67|11701.67|11689.62|11689.62|0
1592318100000|2020-06-16 14:35:00|11695.27|11695.27|11681.89|11681.89|11695.68|11695.68|11663.31|11663.31|0
1592318400000|2020-06-16 14:40:00|11679.97|11679.97|11647.84|11647.84|11679.97|11679.97|11646.58|11646.58|0
1592318700000|2020-06-16 14:45:00|11645.3|11645.3|11655.34|11655.34|11656|11656|11642.36|11642.36|0
1592319000000|2020-06-16 14:50:00|11653.64|11653.64|11581.61|11581.61|11653.64|11653.64|11578.23|11578.23|0
1592319300000|2020-06-16 14:55:00|11579.69|11579.69|11502.33|11502.33|11585.66|11585.66|11496.65|11496.65|0
1592319600000|2020-06-16 15:00:00|11505.21|11505.21|11536.73|11536.73|11536.73|11536.73|11472.07|11472.07|0
1592319900000|2020-06-16 15:05:00|11539.01|11539.01|11540.04|11540.04|11566.86|11566.86|11535.59|11535.59|0
1592320200000|2020-06-16 15:10:00|11541.96|11541.96|11537.33|11537.33|11545.38|11545.38|11522.87|11522.87|0
1592320500000|2020-06-16 15:15:00|11538.21|11538.21|11549.18|11549.18|11560.14|11560.14|11538.21|11538.21|0
1592320800000|2020-06-16 15:20:00|11546.3|11546.3|11558.88|11558.88|11563.53|11563.53|11544.13|11544.13|0
1592321100000|2020-06-16 15:25:00|11557.92|11557.92|11577.55|11577.55|11583.14|11583.14|11557.04|11557.04|0
1592378100000|2020-06-17 07:15:00|11618.56|11618.56|11607.38|11607.38|11621.35|11621.35|11583.19|11583.19|0
1592378400000|2020-06-17 07:20:00|11612.18|11612.18|11613.3|11613.3|11617.53|11617.53|11605.41|11605.41|0
1592378700000|2020-06-17 07:25:00|11608.4|11608.4|11649.77|11649.77|11649.77|11649.77|11602.92|11602.92|0
1592379000000|2020-06-17 07:30:00|11652.4|11652.4|11658.16|11658.16|11658.16|11658.16|11647.81|11647.81|0
1592379300000|2020-06-17 07:35:00|11656.24|11656.24|11639.45|11639.45|11656.24|11656.24|11630.26|11630.26|0
1592379600000|2020-06-17 07:40:00|11637.76|11637.76|11638.09|11638.09|11654.12|11654.12|11635.83|11635.83|0
1592379900000|2020-06-17 07:45:00|11641.93|11641.93|11652.81|11652.81|11655.35|11655.35|11640.69|11640.69|0
1592380200000|2020-06-17 07:50:00|11645.13|11645.13|11646.07|11646.07|11646.07|11646.07|11640.32|11640.32|0
1592380500000|2020-06-17 07:55:00|11643.53|11643.53|11616.94|11616.94|11657.63|11657.63|11613.09|11613.09|0
1592380800000|2020-06-17 08:00:00|11619.47|11619.47|11585.09|11585.09|11620.97|11620.97|11585.09|11585.09|0
1592381100000|2020-06-17 08:05:00|11583.93|11583.93|11580.04|11580.04|11589.85|11589.85|11577.23|11577.23|0
1592381400000|2020-06-17 08:10:00|11578.28|11578.28|11592.2|11592.2|11594.15|11594.15|11577.41|11577.41|0
1592381700000|2020-06-17 08:15:00|11590.28|11590.28|11600.02|11600.02|11600.02|11600.02|11583.34|11583.34|0
1592382000000|2020-06-17 08:20:00|11600.9|11600.9|11616.85|11616.85|11618.6|11618.6|11597.29|11597.29|0
1592382300000|2020-06-17 08:25:00|11618.77|11618.77|11627.98|11627.98|11629.96|11629.96|11616.85|11616.85|0
1592382600000|2020-06-17 08:30:00|11630.86|11630.86|11676.77|11676.77|11677.73|11677.73|11630.86|11630.86|0
1592382900000|2020-06-17 08:35:00|11679.31|11679.31|11668.4|11668.4|11679.31|11679.31|11658.2|11658.2|0
1592383200000|2020-06-17 08:40:00|11667.26|11667.26|11691.42|11691.42|11695.97|11695.97|11666.39|11666.39|0
1592383500000|2020-06-17 08:45:00|11690.57|11690.57|11677.53|11677.53|11690.57|11690.57|11667.2|11667.2|0
1592383800000|2020-06-17 08:50:00|11682.7|11682.7|11663.2|11663.2|11682.7|11682.7|11661.13|11661.13|0
1592384100000|2020-06-17 08:55:00|11662.24|11662.24|11694.17|11694.17|11695.74|11695.74|11662.24|11662.24|0
1592384400000|2020-06-17 09:00:00|11699.93|11699.93|11712.3|11712.3|11712.3|11712.3|11695.25|11695.25|0
1592384700000|2020-06-17 09:05:00|11709.42|11709.42|11692.78|11692.78|11714.33|11714.33|11692.67|11692.67|0
1592385000000|2020-06-17 09:10:00|11691.64|11691.64|11718.62|11718.62|11718.62|11718.62|11689.66|11689.66|0
1592385300000|2020-06-17 09:15:00|11713.82|11713.82|11697.62|11697.62|11713.82|11713.82|11697.62|11697.62|0
1592385600000|2020-06-17 09:20:00|11700.02|11700.02|11682.81|11682.81|11702.09|11702.09|11682.81|11682.81|0
1592385900000|2020-06-17 09:25:00|11685.21|11685.21|11695.9|11695.9|11695.9|11695.9|11676.83|11676.83|0
1592386200000|2020-06-17 09:30:00|11695.87|11695.87|11681.96|11681.96|11695.87|11695.87|11679.69|11679.69|0
1592386500000|2020-06-17 09:35:00|11686.76|11686.76|11689.22|11689.22|11689.22|11689.22|11677.33|11677.33|0
1592386800000|2020-06-17 09:40:00|11688.26|11688.26|11691.2|11691.2|11700.84|11700.84|11680.29|11680.29|0
1592387100000|2020-06-17 09:45:00|11692.04|11692.04|11654.53|11654.53|11692.04|11692.04|11652.84|11652.84|0
1592387400000|2020-06-17 09:50:00|11656.22|11656.22|11669.97|11669.97|11669.97|11669.97|11652.09|11652.09|0
1592387700000|2020-06-17 09:55:00|11665.67|11665.67|11676.29|11676.29|11681.62|11681.62|11659.91|11659.91|0
1592388000000|2020-06-17 10:00:00|11673.75|11673.75|11676.63|11676.63|11676.63|11676.63|11661.62|11661.62|0
1592388300000|2020-06-17 10:05:00|11674.93|11674.93|11688.62|11688.62|11688.62|11688.62|11674.93|11674.93|0
1592388600000|2020-06-17 10:10:00|11687.59|11687.59|11686.39|11686.39|11693.59|11693.59|11686.39|11686.39|0
1592388900000|2020-06-17 10:15:00|11688.79|11688.79|11697.27|11697.27|11697.27|11697.27|11688.79|11688.79|0
1592389200000|2020-06-17 10:20:00|11696.42|11696.42|11702.84|11702.84|11702.84|11702.84|11696.42|11696.42|0
1592389500000|2020-06-17 10:25:00|11703.45|11703.45|11732.74|11732.74|11732.74|11732.74|11703.45|11703.45|0
1592389800000|2020-06-17 10:30:00|11742.34|11742.34|11736.51|11736.51|11747.25|11747.25|11736.51|11736.51|0
1592390100000|2020-06-17 10:35:00|11738.78|11738.78|11733.77|11733.77|11745.72|11745.72|11733.77|11733.77|0
1592390400000|2020-06-17 10:40:00|11731.5|11731.5|11728.12|11728.12|11731.5|11731.5|11728.12|11728.12|0
1592390700000|2020-06-17 10:45:00|11729.82|11729.82|11730.07|11730.07|11732.48|11732.48|11726.09|11726.09|0
1592391000000|2020-06-17 10:50:00|11736.21|11736.21|11727.78|11727.78|11736.21|11736.21|11727.78|11727.78|0
1592391300000|2020-06-17 10:55:00|11725.72|11725.72|11751.38|11751.38|11751.38|11751.38|11725.72|11725.72|0
1592391600000|2020-06-17 11:00:00|11753.65|11753.65|11726.58|11726.58|11755.26|11755.26|11726.58|11726.58|0
1592391900000|2020-06-17 11:05:00|11727.43|11727.43|11721.08|11721.08|11727.77|11727.77|11721.08|11721.08|0
1592392200000|2020-06-17 11:10:00|11723.62|11723.62|11733.36|11733.36|11735.76|11735.76|11722.78|11722.78|0
1592392500000|2020-06-17 11:15:00|11732.52|11732.52|11721.56|11721.56|11732.52|11732.52|11721.56|11721.56|0
1592392800000|2020-06-17 11:20:00|11723.96|11723.96|11710.55|11710.55|11723.96|11723.96|11706.4|11706.4|0
1592393100000|2020-06-17 11:25:00|11708.4|11708.4|11723.01|11723.01|11723.01|11723.01|11707.26|11707.26|0
1592393400000|2020-06-17 11:30:00|11721.09|11721.09|11719.29|11719.29|11723.1|11723.1|11713.02|11713.02|0
1592393700000|2020-06-17 11:35:00|11718.41|11718.41|11727.21|11727.21|11727.21|11727.21|11718.41|11718.41|0
1592394000000|2020-06-17 11:40:00|11729.61|11729.61|11718.66|11718.66|11729.61|11729.61|11718.66|11718.66|0
1592394300000|2020-06-17 11:45:00|11721.2|11721.2|11711.4|11711.4|11721.2|11721.2|11711.4|11711.4|0
1592394600000|2020-06-17 11:50:00|11713.1|11713.1|11709.01|11709.01|11720.47|11720.47|11706.1|11706.1|0
1592394900000|2020-06-17 11:55:00|11718.13|11718.13|11714.8|11714.8|11718.75|11718.75|11709.03|11709.03|0
1592395200000|2020-06-17 12:00:00|11715.41|11715.41|11715.13|11715.13|11717.17|11717.17|11711.37|11711.37|0
1592395500000|2020-06-17 12:05:00|11716.88|11716.88|11712.35|11712.35|11721.82|11721.82|11710.59|11710.59|0
1592395800000|2020-06-17 12:10:00|11714.04|11714.04|11725.1|11725.1|11725.1|11725.1|11713.16|11713.16|0
1592396100000|2020-06-17 12:15:00|11730.86|11730.86|11738.4|11738.4|11738.4|11738.4|11727.73|11727.73|0
1592396400000|2020-06-17 12:20:00|11737.53|11737.53|11740.59|11740.59|11741.2|11741.2|11737.53|11737.53|0
1592396700000|2020-06-17 12:25:00|11741.47|11741.47|11743.87|11743.87|11744.71|11744.71|11741.47|11741.47|0
1592397000000|2020-06-17 12:30:00|11747.25|11747.25|11752.57|11752.57|11752.57|11752.57|11744.07|11744.07|0
1592397300000|2020-06-17 12:35:00|11751.95|11751.95|11755.72|11755.72|11760.85|11760.85|11751.95|11751.95|0
1592397600000|2020-06-17 12:40:00|11754.87|11754.87|11760.53|11760.53|11761.78|11761.78|11752.47|11752.47|0
1592397900000|2020-06-17 12:45:00|11759.69|11759.69|11760.36|11760.36|11760.36|11760.36|11756.41|11756.41|0
1592398200000|2020-06-17 12:50:00|11759.49|11759.49|11755.49|11755.49|11761.89|11761.89|11755.49|11755.49|0
1592398500000|2020-06-17 12:55:00|11754.61|11754.61|11746.69|11746.69|11754.61|11754.61|11744.29|11744.29|0
1592398800000|2020-06-17 13:00:00|11745.66|11745.66|11739.57|11739.57|11748.39|11748.39|11739.3|11739.3|0
1592399100000|2020-06-17 13:05:00|11746.77|11746.77|11724.53|11724.53|11746.77|11746.77|11724.53|11724.53|0
1592399400000|2020-06-17 13:10:00|11723.66|11723.66|11717.98|11717.98|11723.66|11723.66|11716.43|11716.43|0
1592399700000|2020-06-17 13:15:00|11716.23|11716.23|11715.31|11715.31|11716.23|11716.23|11712.39|11712.39|0
1592400000000|2020-06-17 13:20:00|11716.53|11716.53|11715.6|11715.6|11719.36|11719.36|11715.6|11715.6|0
1592400300000|2020-06-17 13:25:00|11714.98|11714.98|11709.2|11709.2|11718.81|11718.81|11709.2|11709.2|0
1592400600000|2020-06-17 13:30:00|11708.35|11708.35|11721.55|11721.55|11723.3|11723.3|11704.93|11704.93|0
1592400900000|2020-06-17 13:35:00|11722.4|11722.4|11693.03|11693.03|11722.4|11722.4|11693.03|11693.03|0
1592401200000|2020-06-17 13:40:00|11691.34|11691.34|11696.66|11696.66|11699.06|11699.06|11691.26|11691.26|0
1592401500000|2020-06-17 13:45:00|11697.51|11697.51|11704.56|11704.56|11705.59|11705.59|11692.73|11692.73|0
1592401800000|2020-06-17 13:50:00|11706.96|11706.96|11709.93|11709.93|11722.04|11722.04|11705.71|11705.71|0
1592402100000|2020-06-17 13:55:00|11707.53|11707.53|11698.21|11698.21|11707.53|11707.53|11686.9|11686.9|0
1592402400000|2020-06-17 14:00:00|11699.9|11699.9|11688.14|11688.14|11700.8|11700.8|11687.75|11687.75|0
1592402700000|2020-06-17 14:05:00|11687.75|11687.75|11696.65|11696.65|11696.65|11696.65|11687.75|11687.75|0
1592403000000|2020-06-17 14:10:00|11694.82|11694.82|11693.79|11693.79|11700.23|11700.23|11692.42|11692.42|0
1592403300000|2020-06-17 14:15:00|11694.93|11694.93|11679.53|11679.53|11701.24|11701.24|11674.18|11674.18|0
1592403600000|2020-06-17 14:20:00|11678.31|11678.31|11673.93|11673.93|11696.15|11696.15|11672.71|11672.71|0
1592403900000|2020-06-17 14:25:00|11672.18|11672.18|11670.04|11670.04|11672.18|11672.18|11662.47|11662.47|0
1592404200000|2020-06-17 14:30:00|11671.17|11671.17|11678.62|11678.62|11682.93|11682.93|11659.19|11659.19|0
1592404500000|2020-06-17 14:35:00|11677.48|11677.48|11704.94|11704.94|11704.94|11704.94|11674.91|11674.91|0
1592404800000|2020-06-17 14:40:00|11704.06|11704.06|11713.63|11713.63|11713.63|11713.63|11703.91|11703.91|0
1592405100000|2020-06-17 14:45:00|11719.83|11719.83|11706.53|11706.53|11721.89|11721.89|11706.53|11706.53|0
1592405400000|2020-06-17 14:50:00|11708.93|11708.93|11716.68|11716.68|11721.48|11721.48|11707.24|11707.24|0
1592405700000|2020-06-17 14:55:00|11717.53|11717.53|11718.58|11718.58|11724.9|11724.9|11715.72|11715.72|0
1592406000000|2020-06-17 15:00:00|11717.71|11717.71|11703.81|11703.81|11717.71|11717.71|11697.99|11697.99|0
1592406300000|2020-06-17 15:05:00|11704.65|11704.65|11704.84|11704.84|11708.62|11708.62|11699.68|11699.68|0
1592406600000|2020-06-17 15:10:00|11704.45|11704.45|11708.09|11708.09|11714.64|11714.64|11700.75|11700.75|0
1592406900000|2020-06-17 15:15:00|11708.97|11708.97|11711.87|11711.87|11720.76|11720.76|11700.35|11700.35|0
1592407200000|2020-06-17 15:20:00|11712.71|11712.71|11707.69|11707.69|11716.34|11716.34|11700.37|11700.37|0
1592407500000|2020-06-17 15:25:00|11706.82|11706.82|11692.29|11692.29|11712.01|11712.01|11691.45|11691.45|0
1592464500000|2020-06-18 07:15:00|11644.5|11644.5|11648.72|11648.72|11652.69|11652.69|11641.71|11641.71|0
1592464800000|2020-06-18 07:20:00|11640.76|11640.76|11625.99|11625.99|11640.95|11640.95|11606.24|11606.24|0
1592465100000|2020-06-18 07:25:00|11630.79|11630.79|11628.3|11628.3|11630.79|11630.79|11607.92|11607.92|0
1592465400000|2020-06-18 07:30:00|11630.84|11630.84|11626.03|11626.03|11638.04|11638.04|11621.23|11621.23|0
1592465700000|2020-06-18 07:35:00|11618.83|11618.83|11615.57|11615.57|11620.37|11620.37|11611.34|11611.34|0
1592466000000|2020-06-18 07:40:00|11618.19|11618.19|11612.69|11612.69|11624.46|11624.46|11612.69|11612.69|0
1592466300000|2020-06-18 07:45:00|11618.62|11618.62|11617.71|11617.71|11625|11625|11617.65|11617.65|0
1592466600000|2020-06-18 07:50:00|11614.33|11614.33|11621.84|11621.84|11624.72|11624.72|11614.33|11614.33|0
1592466900000|2020-06-18 07:55:00|11619.92|11619.92|11632.27|11632.27|11639.95|11639.95|11618|11618|0
1592467200000|2020-06-18 08:00:00|11630.35|11630.35|11644.5|11644.5|11644.5|11644.5|11625.1|11625.1|0
1592467500000|2020-06-18 08:05:00|11646.95|11646.95|11657.9|11657.9|11664.27|11664.27|11645.73|11645.73|0
1592467800000|2020-06-18 08:10:00|11656.94|11656.94|11695.66|11695.66|11697.39|11697.39|11646.49|11646.49|0
1592468100000|2020-06-18 08:15:00|11698.54|11698.54|11690.22|11690.22|11703.9|11703.9|11689.56|11689.56|0
1592468400000|2020-06-18 08:20:00|11688.53|11688.53|11689.67|11689.67|11696.97|11696.97|11685.28|11685.28|0
1592468700000|2020-06-18 08:25:00|11689.28|11689.28|11684.81|11684.81|11690.04|11690.04|11676.08|11676.08|0
1592469000000|2020-06-18 08:30:00|11683.97|11683.97|11705.73|11705.73|11708.52|11708.52|11668.62|11668.62|0
1592469300000|2020-06-18 08:35:00|11703.33|11703.33|11723.62|11723.62|11732.19|11732.19|11703.33|11703.33|0
1592469600000|2020-06-18 08:40:00|11721.93|11721.93|11713.44|11713.44|11732.68|11732.68|11711.04|11711.04|0
1592469900000|2020-06-18 08:45:00|11711.74|11711.74|11701.76|11701.76|11711.74|11711.74|11695.65|11695.65|0
1592470200000|2020-06-18 08:50:00|11699.13|11699.13|11694.37|11694.37|11699.13|11699.13|11687.84|11687.84|0
1592470500000|2020-06-18 08:55:00|11696.29|11696.29|11708.13|11708.13|11709.27|11709.27|11696.29|11696.29|0
1592470800000|2020-06-18 09:00:00|11704.74|11704.74|11692.75|11692.75|11712.65|11712.65|11690.04|11690.04|0
1592471100000|2020-06-18 09:05:00|11685.07|11685.07|11688.34|11688.34|11688.34|11688.34|11685.07|11685.07|0
1592471400000|2020-06-18 09:10:00|11685.8|11685.8|11677.87|11677.87|11685.8|11685.8|11674.56|11674.56|0
1592471700000|2020-06-18 09:15:00|11677.02|11677.02|11690.49|11690.49|11690.49|11690.49|11677.02|11677.02|0
1592472000000|2020-06-18 09:20:00|11693.12|11693.12|11693.8|11693.8|11694.76|11694.76|11686.95|11686.95|0
1592472300000|2020-06-18 09:25:00|11696.08|11696.08|11694.64|11694.64|11697.23|11697.23|11690.63|11690.63|0
1592472600000|2020-06-18 09:30:00|11695.49|11695.49|11683.77|11683.77|11716.98|11716.98|11683.77|11683.77|0
1592472900000|2020-06-18 09:35:00|11683.16|11683.16|11666.65|11666.65|11683.16|11683.16|11664.38|11664.38|0
1592473200000|2020-06-18 09:40:00|11668.57|11668.57|11671.76|11671.76|11671.76|11671.76|11661.14|11661.14|0
1592473500000|2020-06-18 09:45:00|11671.15|11671.15|11678.93|11678.93|11678.96|11678.96|11670.27|11670.27|0
1592473800000|2020-06-18 09:50:00|11676.05|11676.05|11667.09|11667.09|11677.62|11677.62|11667.09|11667.09|0
1592474100000|2020-06-18 09:55:00|11668.05|11668.05|11673.25|11673.25|11673.25|11673.25|11662.77|11662.77|0
1592474400000|2020-06-18 10:00:00|11674.21|11674.21|11661.84|11661.84|11674.21|11674.21|11650.47|11650.47|0
1592474700000|2020-06-18 10:05:00|11661|11661|11660.29|11660.29|11663.88|11663.88|11656.85|11656.85|0
1592475000000|2020-06-18 10:10:00|11652.61|11652.61|11660.76|11660.76|11661.23|11661.23|11651.65|11651.65|0
1592475300000|2020-06-18 10:15:00|11662.6|11662.6|11676.97|11676.97|11676.97|11676.97|11659.15|11659.15|0
1592475600000|2020-06-18 10:20:00|11676.12|11676.12|11682.67|11682.67|11682.67|11682.67|11676.12|11676.12|0
1592475900000|2020-06-18 10:25:00|11683.81|11683.81|11695.24|11695.24|11696.93|11696.93|11683.81|11683.81|0
1592476200000|2020-06-18 10:30:00|11696.93|11696.93|11691.79|11691.79|11697.6|11697.6|11691.79|11691.79|0
1592476500000|2020-06-18 10:35:00|11694.07|11694.07|11711.57|11711.57|11711.57|11711.57|11694.07|11694.07|0
1592476800000|2020-06-18 10:40:00|11713.49|11713.49|11716.79|11716.79|11719.33|11719.33|11713.49|11713.49|0
1592477100000|2020-06-18 10:45:00|11715.76|11715.76|11711.81|11711.81|11715.76|11715.76|11709.41|11709.41|0
1592477400000|2020-06-18 10:50:00|11712.66|11712.66|11706.29|11706.29|11712.66|11712.66|11698.27|11698.27|0
1592477700000|2020-06-18 10:55:00|11705.15|11705.15|11706.89|11706.89|11713.2|11713.2|11705.15|11705.15|0
1592478000000|2020-06-18 11:00:00|11700.69|11700.69|11702.82|11702.82|11745.96|11745.96|11700.69|11700.69|0
1592478300000|2020-06-18 11:05:00|11701.97|11701.97|11676.42|11676.42|11701.97|11701.97|11676.42|11676.42|0
1592478600000|2020-06-18 11:10:00|11675.29|11675.29|11657.8|11657.8|11675.29|11675.29|11657.8|11657.8|0
1592478900000|2020-06-18 11:15:00|11659.5|11659.5|11666.45|11666.45|11666.45|11666.45|11657.05|11657.05|0
1592479200000|2020-06-18 11:20:00|11663.91|11663.91|11649.17|11649.17|11663.91|11663.91|11649.17|11649.17|0
1592479500000|2020-06-18 11:25:00|11646.47|11646.47|11648.9|11648.9|11648.9|11648.9|11645.51|11645.51|0
1592479800000|2020-06-18 11:30:00|11647.76|11647.76|11645.81|11645.81|11653.27|11653.27|11645.81|11645.81|0
1592480100000|2020-06-18 11:35:00|11644.97|11644.97|11654.14|11654.14|11654.14|11654.14|11641.26|11641.26|0
1592481300000|2020-06-18 11:55:00|11635.73|11635.73|11625.79|11625.79|11635.73|11635.73|11618.15|11618.15|0
1592481600000|2020-06-18 12:00:00|11624.75|11624.75|11618.66|11618.66|11626.66|11626.66|11609.83|11609.83|0
1592481900000|2020-06-18 12:05:00|11619.54|11619.54|11616.02|11616.02|11623.77|11623.77|11616.02|11616.02|0
1592482200000|2020-06-18 12:10:00|11619.4|11619.4|11615.8|11615.8|11623.9|11623.9|11614.33|11614.33|0
1592482500000|2020-06-18 12:15:00|11616.76|11616.76|11623.17|11623.17|11628.15|11628.15|11615.53|11615.53|0
1592482800000|2020-06-18 12:20:00|11622.04|11622.04|11622.41|11622.41|11622.41|11622.41|11618.8|11618.8|0
1592483100000|2020-06-18 12:25:00|11623.03|11623.03|11629.72|11629.72|11631.42|11631.42|11623.03|11623.03|0
1592483400000|2020-06-18 12:30:00|11632.26|11632.26|11621.89|11621.89|11636.58|11636.58|11614.77|11614.77|0
1592483700000|2020-06-18 12:35:00|11620.76|11620.76|11628.88|11628.88|11631.15|11631.15|11615.36|11615.36|0
1592484000000|2020-06-18 12:40:00|11631.15|11631.15|11630.55|11630.55|11632.29|11632.29|11625.86|11625.86|0
1592484300000|2020-06-18 12:45:00|11632.25|11632.25|11641.58|11641.58|11642.46|11642.46|11630.44|11630.44|0
1592484600000|2020-06-18 12:50:00|11640.44|11640.44|11638.52|11638.52|11647.36|11647.36|11638.52|11638.52|0
1592484900000|2020-06-18 12:55:00|11634.68|11634.68|11638.38|11638.38|11639.25|11639.25|11632.14|11632.14|0
1592485200000|2020-06-18 13:00:00|11636.1|11636.1|11631.78|11631.78|11636.1|11636.1|11631.72|11631.72|0
1592485500000|2020-06-18 13:05:00|11632.92|11632.92|11635.29|11635.29|11641.56|11641.56|11631.16|11631.16|0
1592485800000|2020-06-18 13:10:00|11631.45|11631.45|11638.49|11638.49|11639.36|11639.36|11628.91|11628.91|0
1592486100000|2020-06-18 13:15:00|11640.18|11640.18|11629.79|11629.79|11640.18|11640.18|11628.65|11628.65|0
1592486400000|2020-06-18 13:20:00|11631.71|11631.71|11633.46|11633.46|11637.13|11637.13|11630.05|11630.05|0
1592486700000|2020-06-18 13:25:00|11632.61|11632.61|11614.36|11614.36|11632.61|11632.61|11614.36|11614.36|0
1592487000000|2020-06-18 13:30:00|11612.29|11612.29|11601.7|11601.7|11620.65|11620.65|11601.7|11601.7|0
1592487300000|2020-06-18 13:35:00|11600.83|11600.83|11602.14|11602.14|11602.14|11602.14|11583.74|11583.74|0
1592487600000|2020-06-18 13:40:00|11603.84|11603.84|11623.18|11623.18|11623.18|11623.18|11603.84|11603.84|0
1592487900000|2020-06-18 13:45:00|11624.34|11624.34|11632.47|11632.47|11632.47|11632.47|11608.35|11608.35|0
1592488200000|2020-06-18 13:50:00|11631.51|11631.51|11640.46|11640.46|11646.39|11646.39|11631.51|11631.51|0
1592488500000|2020-06-18 13:55:00|11639.5|11639.5|11621.85|11621.85|11639.5|11639.5|11621.85|11621.85|0
1592488800000|2020-06-18 14:00:00|11615.04|11615.04|11634.42|11634.42|11636.34|11636.34|11614.19|11614.19|0
1592489100000|2020-06-18 14:05:00|11638.26|11638.26|11656.79|11656.79|11658.78|11658.78|11638.26|11638.26|0
1592489400000|2020-06-18 14:10:00|11655.83|11655.83|11656.59|11656.59|11660.72|11660.72|11652.91|11652.91|0
1592489700000|2020-06-18 14:15:00|11657.36|11657.36|11645.11|11645.11|11660.97|11660.97|11641.38|11641.38|0
1592490000000|2020-06-18 14:20:00|11644.15|11644.15|11617.51|11617.51|11645|11645|11615.82|11615.82|0
1592490300000|2020-06-18 14:25:00|11620.05|11620.05|11621.05|11621.05|11627.79|11627.79|11618.41|11618.41|0
1592490600000|2020-06-18 14:30:00|11619.13|11619.13|11621.4|11621.4|11623.74|11623.74|11595.88|11595.88|0
1592490900000|2020-06-18 14:35:00|11622.25|11622.25|11630.65|11630.65|11633.71|11633.71|11622.25|11622.25|0
1592491200000|2020-06-18 14:40:00|11629.62|11629.62|11628.08|11628.08|11632.27|11632.27|11621.48|11621.48|0
1592491500000|2020-06-18 14:45:00|11627.23|11627.23|11617.18|11617.18|11630.67|11630.67|11614|11614|0
1592491800000|2020-06-18 14:50:00|11618.14|11618.14|11611.22|11611.22|11619.52|11619.52|11611.22|11611.22|0
1592492100000|2020-06-18 14:55:00|11609.46|11609.46|11620.42|11620.42|11622.51|11622.51|11604.31|11604.31|0
1592492400000|2020-06-18 15:00:00|11619.28|11619.28|11617.7|11617.7|11620.34|11620.34|11611.05|11611.05|0
1592492700000|2020-06-18 15:05:00|11618.84|11618.84|11615.28|11615.28|11619.22|11619.22|11611.24|11611.24|0
1592493000000|2020-06-18 15:10:00|11614.05|11614.05|11615.41|11615.41|11619.48|11619.48|11609.61|11609.61|0
1592493300000|2020-06-18 15:15:00|11617.16|11617.16|11623.17|11623.17|11627.57|11627.57|11615.68|11615.68|0
1592493600000|2020-06-18 15:20:00|11622.04|11622.04|11606.77|11606.77|11623.3|11623.3|11606.77|11606.77|0
1592493900000|2020-06-18 15:25:00|11607.62|11607.62|11606.76|11606.76|11620.96|11620.96|11604.09|11604.09|0
1592550900000|2020-06-19 07:15:00|11671.74|11671.74|11652.13|11652.13|11672.87|11672.87|11650.44|11650.44|0
1592551200000|2020-06-19 07:20:00|11656.93|11656.93|11656.49|11656.49|11659.9|11659.9|11654.53|11654.53|0
1592551500000|2020-06-19 07:25:00|11655.64|11655.64|11665.7|11665.7|11677.7|11677.7|11655.64|11655.64|0
1592551800000|2020-06-19 07:30:00|11667.45|11667.45|11653.8|11653.8|11667.45|11667.45|11650.41|11650.41|0
1592552100000|2020-06-19 07:35:00|11651.88|11651.88|11650.18|11650.18|11653.88|11653.88|11641.14|11641.14|0
1592552400000|2020-06-19 07:40:00|11649.33|11649.33|11642.73|11642.73|11653.56|11653.56|11640.6|11640.6|0
1592552700000|2020-06-19 07:45:00|11640.19|11640.19|11639.85|11639.85|11640.19|11640.19|11629.63|11629.63|0
1592553000000|2020-06-19 07:50:00|11640.69|11640.69|11643.26|11643.26|11645.5|11645.5|11640.38|11640.38|0
1592553300000|2020-06-19 07:55:00|11640.72|11640.72|11668.91|11668.91|11668.91|11668.91|11640.72|11640.72|0
1592553600000|2020-06-19 08:00:00|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|0
1592553900000|2020-06-19 08:05:00|11673.94|11673.94|11657.88|11657.88|11673.94|11673.94|11657.03|11657.03|0
1592554200000|2020-06-19 08:10:00|11656.12|11656.12|11652.22|11652.22|11656.12|11656.12|11650.46|11650.46|0
1592554500000|2020-06-19 08:15:00|11653.97|11653.97|11644.9|11644.9|11655.66|11655.66|11643.36|11643.36|0
1592554800000|2020-06-19 08:20:00|11646.83|11646.83|11652.93|11652.93|11654.62|11654.62|11646.83|11646.83|0
1592555100000|2020-06-19 08:25:00|11653.8|11653.8|11659.81|11659.81|11661.73|11661.73|11653.8|11653.8|0
1592555400000|2020-06-19 08:30:00|11658.97|11658.97|11676.06|11676.06|11676.06|11676.06|11658.97|11658.97|0
1592555700000|2020-06-19 08:35:00|11678.69|11678.69|11667.72|11667.72|11678.69|11678.69|11664.4|11664.4|0
1592556000000|2020-06-19 08:40:00|11665.32|11665.32|11684.88|11684.88|11684.88|11684.88|11663.63|11663.63|0
1592556300000|2020-06-19 08:45:00|11683.19|11683.19|11709.38|11709.38|11711.07|11711.07|11682.34|11682.34|0
1592556600000|2020-06-19 08:50:00|11707.62|11707.62|11711.65|11711.65|11713.35|11713.35|11705.93|11705.93|0
1592556900000|2020-06-19 08:55:00|11713.35|11713.35|11712.43|11712.43|11718.82|11718.82|11711.96|11711.96|0
1592557200000|2020-06-19 09:00:00|11714.83|11714.83|11708.63|11708.63|11717.42|11717.42|11708.63|11708.63|0
1592557500000|2020-06-19 09:05:00|11711.03|11711.03|11697.88|11697.88|11711.32|11711.32|11696.69|11696.69|0
1592558100000|2020-06-19 09:15:00|11695.95|11695.95|11695.14|11695.14|11704.07|11704.07|11691.9|11691.9|0
1592558400000|2020-06-19 09:20:00|11690.34|11690.34|11692.48|11692.48|11697.48|11697.48|11684.4|11684.4|0
1592558700000|2020-06-19 09:25:00|11693.7|11693.7|11689.24|11689.24|11693.97|11693.97|11685.99|11685.99|0
1592559000000|2020-06-19 09:30:00|11686.84|11686.84|11689.67|11689.67|11692.32|11692.32|11684.01|11684.01|0
1592559300000|2020-06-19 09:35:00|11691.94|11691.94|11697.14|11697.14|11697.14|11697.14|11687.06|11687.06|0
1592559600000|2020-06-19 09:40:00|11699.54|11699.54|11701.19|11701.19|11704.31|11704.31|11698.28|11698.28|0
1592559900000|2020-06-19 09:45:00|11699.49|11699.49|11683.72|11683.72|11699.49|11699.49|11673.3|11673.3|0
1592560200000|2020-06-19 09:50:00|11684.59|11684.59|11716.88|11716.88|11739.78|11739.78|11675.08|11675.08|0
1592560500000|2020-06-19 09:55:00|11719.77|11719.77|11708.22|11708.22|11727.75|11727.75|11689.99|11689.99|0
1592560800000|2020-06-19 10:00:00|11705.82|11705.82|11706.22|11706.22|11707.92|11707.92|11692.67|11692.67|0
1592561100000|2020-06-19 10:05:00|11707.07|11707.07|11716.52|11716.52|11720.26|11720.26|11707.07|11707.07|0
1592561400000|2020-06-19 10:10:00|11714.12|11714.12|11712.73|11712.73|11718.38|11718.38|11712.73|11712.73|0
1592561700000|2020-06-19 10:15:00|11711.88|11711.88|11708.98|11708.98|11714.28|11714.28|11707.29|11707.29|0
1592562000000|2020-06-19 10:20:00|11709.83|11709.83|11702.59|11702.59|11709.83|11709.83|11701.75|11701.75|0
1592562300000|2020-06-19 10:25:00|11703.44|11703.44|11699.22|11699.22|11703.44|11703.44|11699.22|11699.22|0
1592562600000|2020-06-19 10:30:00|11695.71|11695.71|11686.17|11686.17|11695.92|11695.92|11686.17|11686.17|0
1592562900000|2020-06-19 10:35:00|11687.01|11687.01|11682.07|11682.07|11687.01|11687.01|11682.07|11682.07|0
1592563200000|2020-06-19 10:40:00|11683.77|11683.77|11689.11|11689.11|11689.83|11689.83|11683.77|11683.77|0
1592563500000|2020-06-19 10:45:00|11687.42|11687.42|11691.75|11691.75|11691.75|11691.75|11687.32|11687.32|0
1592563800000|2020-06-19 10:50:00|11689.68|11689.68|11675.01|11675.01|11689.68|11689.68|11675.01|11675.01|0
1592564100000|2020-06-19 10:55:00|11673.26|11673.26|11682.92|11682.92|11685.63|11685.63|11670.85|11670.85|0
1592564400000|2020-06-19 11:00:00|11688.17|11688.17|11678.93|11678.93|11688.17|11688.17|11652.29|11652.29|0
1592564700000|2020-06-19 11:05:00|11683.73|11683.73|11695.88|11695.88|11698.28|11698.28|11682.62|11682.62|0
1592565000000|2020-06-19 11:10:00|11696.49|11696.49|11698.25|11698.25|11698.25|11698.25|11693.25|11693.25|0
1592565300000|2020-06-19 11:15:00|11695.85|11695.85|11689.21|11689.21|11695.85|11695.85|11687.52|11687.52|0
1592565600000|2020-06-19 11:20:00|11688.33|11688.33|11672.54|11672.54|11688.33|11688.33|11672.54|11672.54|0
1592565900000|2020-06-19 11:25:00|11670.14|11670.14|11673.08|11673.08|11674.49|11674.49|11670.14|11670.14|0
1592566200000|2020-06-19 11:30:00|11672.47|11672.47|11677.64|11677.64|11677.64|11677.64|11672.47|11672.47|0
1592566500000|2020-06-19 11:35:00|11680.18|11680.18|11692.09|11692.09|11692.09|11692.09|11676.93|11676.93|0
1592566800000|2020-06-19 11:40:00|11690.34|11690.34|11693.81|11693.81|11697.9|11697.9|11690.34|11690.34|0
1592567100000|2020-06-19 11:45:00|11694.66|11694.66|11695.44|11695.44|11698.54|11698.54|11689.47|11689.47|0
1592567400000|2020-06-19 11:50:00|11693.04|11693.04|11692.57|11692.57|11694.18|11694.18|11690.88|11690.88|0
1592567700000|2020-06-19 11:55:00|11690.17|11690.17|11693.76|11693.76|11697.74|11697.74|11690.17|11690.17|0
1592568000000|2020-06-19 12:00:00|11696.03|11696.03|11701.29|11701.29|11701.29|11701.29|11696.03|11696.03|0
1592568300000|2020-06-19 12:05:00|11702.13|11702.13|11710.43|11710.43|11716.92|11716.92|11702.13|11702.13|0
1592568600000|2020-06-19 12:10:00|11711.3|11711.3|11707.34|11707.34|11711.3|11711.3|11698.48|11698.48|0
1592568900000|2020-06-19 12:15:00|11707.96|11707.96|11706.7|11706.7|11718.62|11718.62|11706.7|11706.7|0
1592569200000|2020-06-19 12:20:00|11705.85|11705.85|11701.19|11701.19|11705.93|11705.93|11698.79|11698.79|0
1592569500000|2020-06-19 12:25:00|11702.03|11702.03|11702.62|11702.62|11703.47|11703.47|11695.29|11695.29|0
1592569800000|2020-06-19 12:30:00|11701.77|11701.77|11696.65|11696.65|11702.76|11702.76|11696.65|11696.65|0
1592570100000|2020-06-19 12:35:00|11696.27|11696.27|11690.87|11690.87|11697.96|11697.96|11690.87|11690.87|0
1592570400000|2020-06-19 12:40:00|11689.84|11689.84|11694.54|11694.54|11694.54|11694.54|11689.84|11689.84|0
1592570700000|2020-06-19 12:45:00|11695.41|11695.41|11694.57|11694.57|11695.41|11695.41|11692.88|11692.88|0
1592571000000|2020-06-19 12:50:00|11695.79|11695.79|11698.8|11698.8|11698.8|11698.8|11692.68|11692.68|0
1592571300000|2020-06-19 12:55:00|11701.2|11701.2|11699.28|11699.28|11705.33|11705.33|11696.4|11696.4|0
1592571600000|2020-06-19 13:00:00|11695.9|11695.9|11689.82|11689.82|11696.6|11696.6|11689.4|11689.4|0
1592571900000|2020-06-19 13:05:00|11687.42|11687.42|11686.48|11686.48|11687.42|11687.42|11684.79|11684.79|0
1592572200000|2020-06-19 13:10:00|11688.18|11688.18|11677.4|11677.4|11688.18|11688.18|11677.4|11677.4|0
1592572500000|2020-06-19 13:15:00|11676.55|11676.55|11684.13|11684.13|11684.13|11684.13|11676.55|11676.55|0
1592572800000|2020-06-19 13:20:00|11684.98|11684.98|11682.28|11682.28|11684.98|11684.98|11676.65|11676.65|0
1592573100000|2020-06-19 13:25:00|11681.67|11681.67|11688.58|11688.58|11695.48|11695.48|11680.18|11680.18|0
1592573400000|2020-06-19 13:30:00|11691.41|11691.41|11688.11|11688.11|11693.17|11693.17|11682.72|11682.72|0
1592573700000|2020-06-19 13:35:00|11683.88|11683.88|11678.75|11678.75|11683.88|11683.88|11673.76|11673.76|0
1592574000000|2020-06-19 13:40:00|11679.59|11679.59|11668.2|11668.2|11679.59|11679.59|11668.2|11668.2|0
1592574300000|2020-06-19 13:45:00|11669.23|11669.23|11683.76|11683.76|11683.76|11683.76|11666.14|11666.14|0
1592574600000|2020-06-19 13:50:00|11684.53|11684.53|11681.28|11681.28|11684.53|11684.53|11678|11678|0
1592574900000|2020-06-19 13:55:00|11678.88|11678.88|11658.77|11658.77|11678.88|11678.88|11658.77|11658.77|0
1592575200000|2020-06-19 14:00:00|11659.39|11659.39|11670.54|11670.54|11671.61|11671.61|11659.39|11659.39|0
1592575500000|2020-06-19 14:05:00|11669.69|11669.69|11669.1|11669.1|11669.69|11669.69|11667.97|11667.97|0
1592575800000|2020-06-19 14:10:00|11669.98|11669.98|11672.17|11672.17|11672.17|11672.17|11667.85|11667.85|0
1592576100000|2020-06-19 14:15:00|11673.86|11673.86|11686.99|11686.99|11688.54|11688.54|11671.46|11671.46|0
1592576400000|2020-06-19 14:20:00|11688.02|11688.02|11688.21|11688.21|11691.97|11691.97|11688.02|11688.02|0
1592576700000|2020-06-19 14:25:00|11685.81|11685.81|11679.4|11679.4|11686.66|11686.66|11675.15|11675.15|0
1592577000000|2020-06-19 14:30:00|11678.55|11678.55|11665.05|11665.05|11678.55|11678.55|11661.55|11661.55|0
1592577300000|2020-06-19 14:35:00|11666.19|11666.19|11662.75|11662.75|11669.49|11669.49|11661.06|11661.06|0
1592577600000|2020-06-19 14:40:00|11663.71|11663.71|11667.17|11667.17|11670.33|11670.33|11662.52|11662.52|0
1592577900000|2020-06-19 14:45:00|11666.13|11666.13|11661.83|11661.83|11666.13|11666.13|11658.12|11658.12|0
1592578200000|2020-06-19 14:50:00|11663.75|11663.75|11661.8|11661.8|11663.75|11663.75|11655.9|11655.9|0
1592578500000|2020-06-19 14:55:00|11662.64|11662.64|11658.34|11658.34|11670.22|11670.22|11657.38|11657.38|0
1592578800000|2020-06-19 15:00:00|11661.39|11661.39|11666.9|11666.9|11668.21|11668.21|11659.34|11659.34|0
1592579100000|2020-06-19 15:05:00|11668.82|11668.82|11664.92|11664.92|11669.7|11669.7|11660.12|11660.12|0
1592579400000|2020-06-19 15:10:00|11665.88|11665.88|11677.18|11677.18|11678.03|11678.03|11664.92|11664.92|0
1592579700000|2020-06-19 15:15:00|11678.03|11678.03|11656.47|11656.47|11678.03|11678.03|11656.47|11656.47|0
1592580000000|2020-06-19 15:20:00|11657.31|11657.31|11671.13|11671.13|11671.42|11671.42|11654.73|11654.73|0
1592580300000|2020-06-19 15:25:00|11671.9|11671.9|11672.15|11672.15|11684.46|11684.46|11668.11|11668.11|0
1592810100000|2020-06-22 07:15:00|11622.58|11622.58|11665.71|11665.71|11665.71|11665.71|11620.86|11620.86|0
1592810400000|2020-06-22 07:20:00|11661.13|11661.13|11676.15|11676.15|11676.95|11676.95|11651.67|11651.67|0
1592810700000|2020-06-22 07:25:00|11675.34|11675.34|11741.25|11741.25|11741.25|11741.25|11675.34|11675.34|0
1592811000000|2020-06-22 07:30:00|11751.3|11751.3|11784.12|11784.12|11784.12|11784.12|11745.53|11745.53|0
1592811300000|2020-06-22 07:35:00|11787.47|11787.47|11767.7|11767.7|11799.26|11799.26|11767.7|11767.7|0
1592811600000|2020-06-22 07:40:00|11765.41|11765.41|11738.42|11738.42|11771.1|11771.1|11738.42|11738.42|0
1592811900000|2020-06-22 07:45:00|11736.67|11736.67|11740.34|11740.34|11743.99|11743.99|11736.08|11736.08|0
1592812200000|2020-06-22 07:50:00|11742.73|11742.73|11742.21|11742.21|11748.29|11748.29|11737.61|11737.61|0
1592812500000|2020-06-22 07:55:00|11741.13|11741.13|11737.21|11737.21|11744.36|11744.36|11728.04|11728.04|0
1592812800000|2020-06-22 08:00:00|11741.59|11741.59|11727.48|11727.48|11741.59|11741.59|11727.48|11727.48|0
1592813100000|2020-06-22 08:05:00|11726.15|11726.15|11718.87|11718.87|11726.15|11726.15|11718.87|11718.87|0
1592813400000|2020-06-22 08:10:00|11714.28|11714.28|11704.71|11704.71|11714.28|11714.28|11704.13|11704.13|0
1592813700000|2020-06-22 08:15:00|11701.37|11701.37|11709.46|11709.46|11714.11|11714.11|11701.37|11701.37|0
1592814000000|2020-06-22 08:20:00|11707.12|11707.12|11692.33|11692.33|11712.88|11712.88|11692.33|11692.33|0
1592814300000|2020-06-22 08:25:00|11689.9|11689.9|11684.88|11684.88|11690.71|11690.71|11684.88|11684.88|0
1592814600000|2020-06-22 08:30:00|11688.12|11688.12|11690.51|11690.51|11690.51|11690.51|11682.69|11682.69|0
1592814900000|2020-06-22 08:35:00|11692.19|11692.19|11721.96|11721.96|11722.99|11722.99|11692.19|11692.19|0
1592815200000|2020-06-22 08:40:00|11724.13|11724.13|11723.28|11723.28|11727.1|11727.1|11720.73|11720.73|0
1592815500000|2020-06-22 08:45:00|11722.2|11722.2|11718.62|11718.62|11722.2|11722.2|11716.15|11716.15|0
1592815800000|2020-06-22 08:50:00|11720.92|11720.92|11719.18|11719.18|11723.21|11723.21|11715.93|11715.93|0
1592816100000|2020-06-22 08:55:00|11719.99|11719.99|11721.43|11721.43|11723.05|11723.05|11718.38|11718.38|0
1592816400000|2020-06-22 09:00:00|11720.34|11720.34|11748|11748|11748|11748|11719.26|11719.26|0
1592816700000|2020-06-22 09:05:00|11746.33|11746.33|11744.65|11744.65|11746.33|11746.33|11744.65|11744.65|0
1592817000000|2020-06-22 09:10:00|11742.98|11742.98|11727.28|11727.28|11742.98|11742.98|11727.28|11727.28|0
1592817300000|2020-06-22 09:15:00|11728.37|11728.37|11733.62|11733.62|11734.45|11734.45|11727.28|11727.28|0
1592817600000|2020-06-22 09:20:00|11731.94|11731.94|11727.72|11727.72|11733.51|11733.51|11724.88|11724.88|0
1592817900000|2020-06-22 09:25:00|11726.64|11726.64|11720.08|11720.08|11727.45|11727.45|11713.07|11713.07|0
1592818200000|2020-06-22 09:30:00|11715.49|11715.49|11713.15|11713.15|11715.49|11715.49|11713.15|11713.15|0
1592818500000|2020-06-22 09:35:00|11711.54|11711.54|11713.7|11713.7|11719.5|11719.5|11704.65|11704.65|0
1592818800000|2020-06-22 09:40:00|11716.67|11716.67|11716.51|11716.51|11722.84|11722.84|11715.68|11715.68|0
1592819100000|2020-06-22 09:45:00|11715.7|11715.7|11710.84|11710.84|11716.54|11716.54|11710.71|11710.71|0
1592819400000|2020-06-22 09:50:00|11711.83|11711.83|11709.3|11709.3|11711.83|11711.83|11703.05|11703.05|0
1592819700000|2020-06-22 09:55:00|11710.11|11710.11|11710.11|11710.11|11711.2|11711.2|11710.11|11710.11|0
1592820000000|2020-06-22 10:00:00|11707.81|11707.81|11719.11|11719.11|11719.11|11719.11|11705.11|11705.11|0
1592820300000|2020-06-22 10:05:00|11721.28|11721.28|11730.21|11730.21|11733.09|11733.09|11721.28|11721.28|0
1592820600000|2020-06-22 10:10:00|11728.04|11728.04|11722.81|11722.81|11729.83|11729.83|11720.52|11720.52|0
1592820900000|2020-06-22 10:15:00|11723.62|11723.62|11720.01|11720.01|11726.41|11726.41|11719.65|11719.65|0
1592821200000|2020-06-22 10:20:00|11717.72|11717.72|11715.4|11715.4|11719.83|11719.83|11714.34|11714.34|0
1592821500000|2020-06-22 10:25:00|11716.21|11716.21|11715.77|11715.77|11720.8|11720.8|11714.96|11714.96|0
1592821800000|2020-06-22 10:30:00|11714.96|11714.96|11721.14|11721.14|11722.78|11722.78|11713.35|11713.35|0
1592822100000|2020-06-22 10:35:00|11723.31|11723.31|11716.05|11716.05|11727.43|11727.43|11716.05|11716.05|0
1592822400000|2020-06-22 10:40:00|11715.22|11715.22|11719.96|11719.96|11719.96|11719.96|11715.22|11715.22|0
1592822700000|2020-06-22 10:45:00|11721.04|11721.04|11714.5|11714.5|11721.04|11721.04|11707.38|11707.38|0
1592823000000|2020-06-22 10:50:00|11713.41|11713.41|11702.11|11702.11|11719.84|11719.84|11702.11|11702.11|0
1592823300000|2020-06-22 10:55:00|11703.78|11703.78|11713.39|11713.39|11715|11715|11702.11|11702.11|0
1592823600000|2020-06-22 11:00:00|11714.47|11714.47|11715.46|11715.46|11720.86|11720.86|11709.17|11709.17|0
1592823900000|2020-06-22 11:05:00|11713.29|11713.29|11706.69|11706.69|11713.29|11713.29|11701.73|11701.73|0
1592824200000|2020-06-22 11:10:00|11707.28|11707.28|11712.72|11712.72|11712.72|11712.72|11703.96|11703.96|0
1592824500000|2020-06-22 11:15:00|11710.43|11710.43|11713.14|11713.14|11716.65|11716.65|11710.43|11710.43|0
1592824800000|2020-06-22 11:20:00|11712.31|11712.31|11697.54|11697.54|11712.31|11712.31|11697.54|11697.54|0
1592825100000|2020-06-22 11:25:00|11696.73|11696.73|11700.83|11700.83|11700.83|11700.83|11696.73|11696.73|0
1592825400000|2020-06-22 11:30:00|11702.45|11702.45|11699.94|11699.94|11702.45|11702.45|11698.32|11698.32|0
1592825700000|2020-06-22 11:35:00|11702.23|11702.23|11708.53|11708.53|11708.53|11708.53|11698.13|11698.13|0
1592826000000|2020-06-22 11:40:00|11707.72|11707.72|11705.45|11705.45|11708.31|11708.31|11703.82|11703.82|0
1592826300000|2020-06-22 11:45:00|11704.91|11704.91|11717.95|11717.95|11717.95|11717.95|11704.91|11704.91|0
1592826600000|2020-06-22 11:50:00|11719.04|11719.04|11721.39|11721.39|11729.11|11729.11|11715.13|11715.13|0
1592826900000|2020-06-22 11:55:00|11719.72|11719.72|11723.15|11723.15|11723.15|11723.15|11716.49|11716.49|0
1592827200000|2020-06-22 12:00:00|11724.9|11724.9|11728.45|11728.45|11730.65|11730.65|11724.06|11724.06|0
1592827500000|2020-06-22 12:05:00|11729.54|11729.54|11731.96|11731.96|11731.96|11731.96|11729.54|11729.54|0
1592827800000|2020-06-22 12:10:00|11732.55|11732.55|11721.56|11721.56|11732.55|11732.55|11720.61|11720.61|0
1592828100000|2020-06-22 12:15:00|11722.29|11722.29|11724.38|11724.38|11724.38|11724.38|11722.29|11722.29|0
1592828400000|2020-06-22 12:20:00|11724.96|11724.96|11723.24|11723.24|11726|11726|11723.24|11723.24|0
1592828700000|2020-06-22 12:25:00|11722.4|11722.4|11721.12|11721.12|11722.4|11722.4|11717.83|11717.83|0
1592829000000|2020-06-22 12:30:00|11720.31|11720.31|11731.11|11731.11|11731.11|11731.11|11719.51|11719.51|0
1592829300000|2020-06-22 12:35:00|11729.49|11729.49|11732.43|11732.43|11734.08|11734.08|11729.49|11729.49|0
1592829600000|2020-06-22 12:40:00|11734.05|11734.05|11733.24|11733.24|11734.05|11734.05|11730.82|11730.82|0
1592829900000|2020-06-22 12:45:00|11734.08|11734.08|11739.95|11739.95|11739.95|11739.95|11734.08|11734.08|0
1592830200000|2020-06-22 12:50:00|11738.19|11738.19|11728.95|11728.95|11738.19|11738.19|11728.95|11728.95|0
1592830500000|2020-06-22 12:55:00|11729.54|11729.54|11738.11|11738.11|11738.11|11738.11|11728.37|11728.37|0
1592830800000|2020-06-22 13:00:00|11738.94|11738.94|11731.6|11731.6|11741.14|11741.14|11731.6|11731.6|0
1592831100000|2020-06-22 13:05:00|11733.28|11733.28|11735.62|11735.62|11735.62|11735.62|11728.23|11728.23|0
1592831400000|2020-06-22 13:10:00|11734.54|11734.54|11723.21|11723.21|11735.62|11735.62|11723.21|11723.21|0
1592831700000|2020-06-22 13:15:00|11722.13|11722.13|11705.77|11705.77|11722.13|11722.13|11705.77|11705.77|0
1592832000000|2020-06-22 13:20:00|11706.57|11706.57|11706.65|11706.65|11706.65|11706.65|11704.06|11704.06|0
1592832300000|2020-06-22 13:25:00|11707.73|11707.73|11704.1|11704.1|11711.32|11711.32|11700.47|11700.47|0
1592832600000|2020-06-22 13:30:00|11703.51|11703.51|11667.12|11667.12|11703.51|11703.51|11660.01|11660.01|0
1592832900000|2020-06-22 13:35:00|11668.74|11668.74|11677.56|11677.56|11680.28|11680.28|11668.74|11668.74|0
1592833200000|2020-06-22 13:40:00|11674.81|11674.81|11676.05|11676.05|11679.31|11679.31|11673.08|11673.08|0
1592833500000|2020-06-22 13:45:00|11676.64|11676.64|11695.26|11695.26|11697.93|11697.93|11676.64|11676.64|0
1592833800000|2020-06-22 13:50:00|11694.42|11694.42|11708.87|11708.87|11710.26|11710.26|11693.51|11693.51|0
1592834100000|2020-06-22 13:55:00|11709.79|11709.79|11708.73|11708.73|11711.57|11711.57|11705.07|11705.07|0
1592834400000|2020-06-22 14:00:00|11710.9|11710.9|11714.89|11714.89|11716.08|11716.08|11702.15|11702.15|0
1592834700000|2020-06-22 14:05:00|11714.05|11714.05|11716.45|11716.45|11716.45|11716.45|11712.9|11712.9|0
1592835000000|2020-06-22 14:10:00|11714.78|11714.78|11716.98|11716.98|11718.6|11718.6|11711.88|11711.88|0
1592835300000|2020-06-22 14:15:00|11715.31|11715.31|11709.96|11709.96|11716.52|11716.52|11707.98|11707.98|0
1592835600000|2020-06-22 14:20:00|11710.55|11710.55|11715.34|11715.34|11717.23|11717.23|11706.15|11706.15|0
1592835900000|2020-06-22 14:25:00|11713.72|11713.72|11713.04|11713.04|11719.76|11719.76|11713.04|11713.04|0
1592836200000|2020-06-22 14:30:00|11712.2|11712.2|11707.34|11707.34|11712.2|11712.2|11706.44|11706.44|0
1592836500000|2020-06-22 14:35:00|11706.25|11706.25|11701.96|11701.96|11713.68|11713.68|11698.45|11698.45|0
1592836800000|2020-06-22 14:40:00|11703.04|11703.04|11696.8|11696.8|11703.31|11703.31|11693.43|11693.43|0
1592837100000|2020-06-22 14:45:00|11697.07|11697.07|11695.44|11695.44|11700.35|11700.35|11692.93|11692.93|0
1592837400000|2020-06-22 14:50:00|11696.36|11696.36|11700.29|11700.29|11702.41|11702.41|11695.29|11695.29|0
1592837700000|2020-06-22 14:55:00|11699.48|11699.48|11687.35|11687.35|11699.48|11699.48|11686.52|11686.52|0
1592838000000|2020-06-22 15:00:00|11686.52|11686.52|11683.39|11683.39|11689.06|11689.06|11680.23|11680.23|0
1592838300000|2020-06-22 15:05:00|11682.8|11682.8|11685.72|11685.72|11686.79|11686.79|11678.46|11678.46|0
1592838600000|2020-06-22 15:10:00|11684.91|11684.91|11694.3|11694.3|11696.28|11696.28|11684.91|11684.91|0
1592838900000|2020-06-22 15:15:00|11695.11|11695.11|11705.47|11705.47|11707.94|11707.94|11695.11|11695.11|0
1592839200000|2020-06-22 15:20:00|11705.72|11705.72|11701.03|11701.03|11705.72|11705.72|11693.54|11693.54|0
1592839500000|2020-06-22 15:25:00|11701.94|11701.94|11717.74|11717.74|11717.74|11717.74|11700.16|11700.16|0
1592896500000|2020-06-23 07:15:00|11764.87|11764.87|11824.4|11824.4|11835.57|11835.57|11763.03|11763.03|0
1592896800000|2020-06-23 07:20:00|11825.2|11825.2|11803.33|11803.33|11826.01|11826.01|11803.33|11803.33|0
1592897100000|2020-06-23 07:25:00|11804.16|11804.16|11849.71|11849.71|11849.71|11849.71|11802.84|11802.84|0
1592897400000|2020-06-23 07:30:00|11841.95|11841.95|11847.24|11847.24|11854.23|11854.23|11832.59|11832.59|0
1592897700000|2020-06-23 07:35:00|11848.91|11848.91|11870.71|11870.71|11870.71|11870.71|11843.24|11843.24|0
1592898000000|2020-06-23 07:40:00|11873.14|11873.14|11908.44|11908.44|11908.44|11908.44|11870.71|11870.71|0
1592898300000|2020-06-23 07:45:00|11906.76|11906.76|11916.97|11916.97|11916.97|11916.97|11899.5|11899.5|0
1592898600000|2020-06-23 07:50:00|11914.8|11914.8|11919.74|11919.74|11924.4|11924.4|11908.51|11908.51|0
1592898900000|2020-06-23 07:55:00|11922.49|11922.49|11922.31|11922.31|11930.17|11930.17|11919.55|11919.55|0
1592899200000|2020-06-23 08:00:00|11923.15|11923.15|11887.35|11887.35|11926.94|11926.94|11887.35|11887.35|0
1592899500000|2020-06-23 08:05:00|11890.1|11890.1|11901.56|11901.56|11903.24|11903.24|11887.97|11887.97|0
1592899800000|2020-06-23 08:10:00|11900.73|11900.73|11893.02|11893.02|11907.35|11907.35|11891.18|11891.18|0
1592900100000|2020-06-23 08:15:00|11893.85|11893.85|11895.74|11895.74|11903.58|11903.58|11893.85|11893.85|0
1592900400000|2020-06-23 08:20:00|11891.78|11891.78|11883.96|11883.96|11891.78|11891.78|11881.39|11881.39|0
1592900700000|2020-06-23 08:25:00|11883.05|11883.05|11896.98|11896.98|11896.98|11896.98|11883.05|11883.05|0
1592901000000|2020-06-23 08:30:00|11900.58|11900.58|11896.9|11896.9|11906.04|11906.04|11892.19|11892.19|0
1592901300000|2020-06-23 08:35:00|11892.97|11892.97|11873.68|11873.68|11895.65|11895.65|11873.68|11873.68|0
1592901600000|2020-06-23 08:40:00|11872.06|11872.06|11882.18|11882.18|11882.18|11882.18|11872.06|11872.06|0
1592901900000|2020-06-23 08:45:00|11882.99|11882.99|11880.56|11880.56|11882.99|11882.99|11878.14|11878.14|0
1592902200000|2020-06-23 08:50:00|11874.6|11874.6|11856.37|11856.37|11874.6|11874.6|11855.53|11855.53|0
1592902500000|2020-06-23 08:55:00|11855.56|11855.56|11848.78|11848.78|11855.56|11855.56|11844.78|11844.78|0
1592902800000|2020-06-23 09:00:00|11849.7|11849.7|11846.6|11846.6|11850.28|11850.28|11844.85|11844.85|0
1592903100000|2020-06-23 09:05:00|11845.54|11845.54|11854.34|11854.34|11856.77|11856.77|11844.73|11844.73|0
1592903400000|2020-06-23 09:10:00|11852.51|11852.51|11845.25|11845.25|11854.31|11854.31|11844.44|11844.44|0
1592903700000|2020-06-23 09:15:00|11848|11848|11856.43|11856.43|11856.43|11856.43|11848|11848|0
1592904000000|2020-06-23 09:20:00|11854.6|11854.6|11858.82|11858.82|11864.03|11864.03|11847.21|11847.21|0
1592904300000|2020-06-23 09:25:00|11859.73|11859.73|11861.18|11861.18|11862.36|11862.36|11858.82|11858.82|0
1592904600000|2020-06-23 09:30:00|11861.99|11861.99|11868.53|11868.53|11868.53|11868.53|11859.87|11859.87|0
1592904900000|2020-06-23 09:35:00|11867.95|11867.95|11863.79|11863.79|11869.22|11869.22|11862.44|11862.44|0
1592905200000|2020-06-23 09:40:00|11866.22|11866.22|11868.64|11868.64|11871.14|11871.14|11866.22|11866.22|0
1592905500000|2020-06-23 09:45:00|11867.72|11867.72|11872.37|11872.37|11872.37|11872.37|11867.72|11867.72|0
1592905800000|2020-06-23 09:50:00|11870.54|11870.54|11863.9|11863.9|11872.37|11872.37|11863.9|11863.9|0
1592906100000|2020-06-23 09:55:00|11866.65|11866.65|11863.97|11863.97|11870.32|11870.32|11860.88|11860.88|0
1592906400000|2020-06-23 10:00:00|11862.89|11862.89|11861.05|11861.05|11869.36|11869.36|11859.65|11859.65|0
1592906700000|2020-06-23 10:05:00|11862.66|11862.66|11881.24|11881.24|11885.82|11885.82|11862.66|11862.66|0
1592907000000|2020-06-23 10:10:00|11882.15|11882.15|11883.33|11883.33|11885.62|11885.62|11877.57|11877.57|0
1592907300000|2020-06-23 10:15:00|11881.71|11881.71|11887.66|11887.66|11887.66|11887.66|11879.34|11879.34|0
1592907600000|2020-06-23 10:20:00|11888.58|11888.58|11889.7|11889.7|11889.98|11889.98|11886.74|11886.74|0
1592907900000|2020-06-23 10:25:00|11886.77|11886.77|11880.41|11880.41|11888.39|11888.39|11878.49|11878.49|0
1592908200000|2020-06-23 10:30:00|11882.02|11882.02|11882.75|11882.75|11886.77|11886.77|11881.19|11881.19|0
1592908500000|2020-06-23 10:35:00|11881.83|11881.83|11879.81|11879.81|11882.45|11882.45|11873.33|11873.33|0
1592908800000|2020-06-23 10:40:00|11878.97|11878.97|11872.81|11872.81|11878.97|11878.97|11872.08|11872.08|0
1592909100000|2020-06-23 10:45:00|11873.73|11873.73|11864.57|11864.57|11879.24|11879.24|11864.57|11864.57|0
1592909400000|2020-06-23 10:50:00|11865.48|11865.48|11875.72|11875.72|11875.72|11875.72|11856.97|11856.97|0
1592909700000|2020-06-23 10:55:00|11876.52|11876.52|11871.47|11871.47|11876.52|11876.52|11868.9|11868.9|0
1592910000000|2020-06-23 11:00:00|11865.04|11865.04|11858.07|11858.07|11876.73|11876.73|11852.41|11852.41|0
1592910300000|2020-06-23 11:05:00|11860.24|11860.24|11854.17|11854.17|11860.24|11860.24|11850.28|11850.28|0
1592910600000|2020-06-23 11:10:00|11853.8|11853.8|11847.79|11847.79|11854.17|11854.17|11847.79|11847.79|0
1592910900000|2020-06-23 11:15:00|11848.6|11848.6|11859.33|11859.33|11859.33|11859.33|11848.6|11848.6|0
1592911200000|2020-06-23 11:20:00|11862.08|11862.08|11859.57|11859.57|11866.5|11866.5|11858.41|11858.41|0
1592911500000|2020-06-23 11:25:00|11858.84|11858.84|11864.06|11864.06|11864.06|11864.06|11847.63|11847.63|0
1592911800000|2020-06-23 11:30:00|11862.45|11862.45|11869.73|11869.73|11870.54|11870.54|11861.61|11861.61|0
1592912100000|2020-06-23 11:35:00|11870.65|11870.65|11890.31|11890.31|11890.31|11890.31|11870.65|11870.65|0
1592912400000|2020-06-23 11:40:00|11891.4|11891.4|11888.91|11888.91|11895.08|11895.08|11884.92|11884.92|0
1592912700000|2020-06-23 11:45:00|11889.27|11889.27|11877.52|11877.52|11889.27|11889.27|11877.52|11877.52|0
1592913000000|2020-06-23 11:50:00|11878.32|11878.32|11877.3|11877.3|11880.35|11880.35|11874.85|11874.85|0
1592913300000|2020-06-23 11:55:00|11880.05|11880.05|11880.44|11880.44|11883.95|11883.95|11879.55|11879.55|0
1592913600000|2020-06-23 12:00:00|11882.06|11882.06|11888.5|11888.5|11889.3|11889.3|11882.06|11882.06|0
1592913900000|2020-06-23 12:05:00|11889.41|11889.41|11895.38|11895.38|11895.38|11895.38|11884.32|11884.32|0
1592914200000|2020-06-23 12:10:00|11896.19|11896.19|11901.97|11901.97|11903.17|11903.17|11896.19|11896.19|0
1592914500000|2020-06-23 12:15:00|11903.72|11903.72|11896.45|11896.45|11904.31|11904.31|11896.45|11896.45|0
1592914800000|2020-06-23 12:20:00|11893.7|11893.7|11890|11890|11893.7|11893.7|11887.52|11887.52|0
1592915100000|2020-06-23 12:25:00|11892.75|11892.75|11894.85|11894.85|11895.29|11895.29|11892.75|11892.75|0
1592915400000|2020-06-23 12:30:00|11893.23|11893.23|11889.65|11889.65|11894.04|11894.04|11888.81|11888.81|0
1592915700000|2020-06-23 12:35:00|11888.84|11888.84|11890.44|11890.44|11890.56|11890.56|11887.35|11887.35|0
1592916000000|2020-06-23 12:40:00|11892.28|11892.28|11890.66|11890.66|11892.28|11892.28|11890.66|11890.66|0
1592916300000|2020-06-23 12:45:00|11889.85|11889.85|11884.58|11884.58|11890.66|11890.66|11882.17|11882.17|0
1592916600000|2020-06-23 12:50:00|11883.66|11883.66|11886.03|11886.03|11886.03|11886.03|11883.66|11883.66|0
1592916900000|2020-06-23 12:55:00|11884.19|11884.19|11887.46|11887.46|11892.05|11892.05|11881.55|11881.55|0
1592917200000|2020-06-23 13:00:00|11886.38|11886.38|11886.28|11886.28|11891.43|11891.43|11886.28|11886.28|0
1592917500000|2020-06-23 13:05:00|11885.69|11885.69|11882.85|11882.85|11887.79|11887.79|11881.23|11881.23|0
1592917800000|2020-06-23 13:10:00|11883.66|11883.66|11886.49|11886.49|11889.67|11889.67|11883.66|11883.66|0
1592918100000|2020-06-23 13:15:00|11886.86|11886.86|11884.68|11884.68|11890.28|11890.28|11884.68|11884.68|0
1592918400000|2020-06-23 13:20:00|11882.26|11882.26|11884.49|11884.49|11884.49|11884.49|11878.07|11878.07|0
1592918700000|2020-06-23 13:25:00|11882.87|11882.87|11881.52|11881.52|11883.16|11883.16|11878.29|11878.29|0
1592919000000|2020-06-23 13:30:00|11879.35|11879.35|11876.6|11876.6|11879.82|11879.82|11871.42|11871.42|0
1592919300000|2020-06-23 13:35:00|11873.85|11873.85|11875.89|11875.89|11876.73|11876.73|11869.13|11869.13|0
1592919600000|2020-06-23 13:40:00|11878.64|11878.64|11875.52|11875.52|11879.56|11879.56|11875.35|11875.35|0
1592919900000|2020-06-23 13:45:00|11873.69|11873.69|11863.54|11863.54|11875.63|11875.63|11862.55|11862.55|0
1592920200000|2020-06-23 13:50:00|11862.71|11862.71|11841.83|11841.83|11862.71|11862.71|11841.83|11841.83|0
1592920500000|2020-06-23 13:55:00|11842.67|11842.67|11844.55|11844.55|11849.35|11849.35|11841.67|11841.67|0
1592920800000|2020-06-23 14:00:00|11841.8|11841.8|11840.09|11840.09|11849.8|11849.8|11839.17|11839.17|0
1592921100000|2020-06-23 14:05:00|11839.28|11839.28|11835.72|11835.72|11842.09|11842.09|11830.55|11830.55|0
1592921400000|2020-06-23 14:10:00|11834.55|11834.55|11838.92|11838.92|11841.67|11841.67|11829.75|11829.75|0
1592921700000|2020-06-23 14:15:00|11840.76|11840.76|11846.49|11846.49|11848.92|11848.92|11840.76|11840.76|0
1592922000000|2020-06-23 14:20:00|11848.33|11848.33|11844.75|11844.75|11848.55|11848.55|11837.79|11837.79|0
1592922300000|2020-06-23 14:25:00|11845.92|11845.92|11846.74|11846.74|11846.74|11846.74|11839.83|11839.83|0
1592922600000|2020-06-23 14:30:00|11847.55|11847.55|11851.69|11851.69|11854.92|11854.92|11843.2|11843.2|0
1592922900000|2020-06-23 14:35:00|11852.5|11852.5|11847.4|11847.4|11853.31|11853.31|11845.56|11845.56|0
1592923200000|2020-06-23 14:40:00|11846.59|11846.59|11845.13|11845.13|11852.93|11852.93|11844.05|11844.05|0
1592923500000|2020-06-23 14:45:00|11844.29|11844.29|11823.96|11823.96|11844.29|11844.29|11823.96|11823.96|0
1592923800000|2020-06-23 14:50:00|11822.34|11822.34|11829.74|11829.74|11833.41|11833.41|11821.61|11821.61|0
1592924100000|2020-06-23 14:55:00|11828.82|11828.82|11826.75|11826.75|11828.82|11828.82|11821.44|11821.44|0
1592924400000|2020-06-23 15:00:00|11824.91|11824.91|11832.67|11832.67|11832.74|11832.74|11820.67|11820.67|0
1592924700000|2020-06-23 15:05:00|11834.26|11834.26|11840.02|11840.02|11840.36|11840.36|11834.26|11834.26|0
1592925000000|2020-06-23 15:10:00|11839.11|11839.11|11840.13|11840.13|11840.13|11840.13|11834.03|11834.03|0
1592925300000|2020-06-23 15:15:00|11839.29|11839.29|11847.74|11847.74|11853.54|11853.54|11839.29|11839.29|0
1592925600000|2020-06-23 15:20:00|11848.55|11848.55|11863.98|11863.98|11864.9|11864.9|11846.24|11846.24|0
1592925900000|2020-06-23 15:25:00|11862.89|11862.89|11867.31|11867.31|11872.36|11872.36|11860.54|11860.54|0
1592982900000|2020-06-24 07:15:00|11820.69|11820.69|11808.5|11808.5|11823.88|11823.88|11808.5|11808.5|0
1592983200000|2020-06-24 07:20:00|11805.26|11805.26|11821.44|11821.44|11821.44|11821.44|11793.99|11793.99|0
1592983500000|2020-06-24 07:25:00|11820.35|11820.35|11797.29|11797.29|11823.69|11823.69|11797.29|11797.29|0
1592983800000|2020-06-24 07:30:00|11794.53|11794.53|11816.49|11816.49|11817.3|11817.3|11794.53|11794.53|0
1592984100000|2020-06-24 07:35:00|11812.82|11812.82|11799.68|11799.68|11830.79|11830.79|11799.68|11799.68|0
1592984400000|2020-06-24 07:40:00|11791.42|11791.42|11760.32|11760.32|11793.26|11793.26|11760.32|11760.32|0
1592984700000|2020-06-24 07:45:00|11755.74|11755.74|11745.14|11745.14|11759.41|11759.41|11738.62|11738.62|0
1592985000000|2020-06-24 07:50:00|11743.3|11743.3|11730.4|11730.4|11743.3|11743.3|11718.68|11718.68|0
1592985300000|2020-06-24 07:55:00|11727.98|11727.98|11712.77|11712.77|11728.86|11728.86|11711.96|11711.96|0
1592985600000|2020-06-24 08:00:00|11711.86|11711.86|11712.65|11712.65|11716.44|11716.44|11688.72|11688.72|0
1592985900000|2020-06-24 08:05:00|11709.39|11709.39|11682.1|11682.1|11709.39|11709.39|11679.34|11679.34|0
1592986200000|2020-06-24 08:10:00|11681.01|11681.01|11675.98|11675.98|11690.28|11690.28|11668.11|11668.11|0
1592986500000|2020-06-24 08:15:00|11676.9|11676.9|11667.6|11667.6|11677.95|11677.95|11664.29|11664.29|0
1592986800000|2020-06-24 08:20:00|11665.77|11665.77|11665.55|11665.55|11668.78|11668.78|11642.06|11642.06|0
1592987100000|2020-06-24 08:25:00|11664.74|11664.74|11659.26|11659.26|11670.24|11670.24|11656.81|11656.81|0
1592987400000|2020-06-24 08:30:00|11656.02|11656.02|11665.32|11665.32|11666.24|11666.24|11656.02|11656.02|0
1592987700000|2020-06-24 08:35:00|11661.65|11661.65|11663.11|11663.11|11663.11|11663.11|11656.36|11656.36|0
1592988000000|2020-06-24 08:40:00|11660.36|11660.36|11652.33|11652.33|11660.36|11660.36|11652.33|11652.33|0
1592988300000|2020-06-24 08:45:00|11648.66|11648.66|11659.66|11659.66|11659.66|11659.66|11645.43|11645.43|0
1592988600000|2020-06-24 08:50:00|11661.5|11661.5|11678.26|11678.26|11679.07|11679.07|11661.5|11661.5|0
1592988900000|2020-06-24 08:55:00|11679.18|11679.18|11673.12|11673.12|11679.18|11679.18|11672.03|11672.03|0
1592989200000|2020-06-24 09:00:00|11669.88|11669.88|11661.9|11661.9|11671.84|11671.84|11661.9|11661.9|0
1592989500000|2020-06-24 09:05:00|11660.84|11660.84|11641.39|11641.39|11660.84|11660.84|11640|11640|0
1592989800000|2020-06-24 09:10:00|11638.14|11638.14|11594.26|11594.26|11639.02|11639.02|11594.26|11594.26|0
1592990100000|2020-06-24 09:15:00|11592.42|11592.42|11592.03|11592.03|11603.11|11603.11|11590.83|11590.83|0
1592990400000|2020-06-24 09:20:00|11590.35|11590.35|11589.88|11589.88|11595.64|11595.64|11580.39|11580.39|0
1592990700000|2020-06-24 09:25:00|11590.69|11590.69|11581.3|11581.3|11597.96|11597.96|11581.3|11581.3|0
1592991000000|2020-06-24 09:30:00|11578.07|11578.07|11585.57|11585.57|11586.48|11586.48|11578.07|11578.07|0
1592991300000|2020-06-24 09:35:00|11584.48|11584.48|11582.27|11582.27|11585.32|11585.32|11572.57|11572.57|0
1592991600000|2020-06-24 09:40:00|11583.08|11583.08|11561.76|11561.76|11584.81|11584.81|11561.76|11561.76|0
1592991900000|2020-06-24 09:45:00|11561.4|11561.4|11569.44|11569.44|11569.44|11569.44|11561.4|11561.4|0
1592992200000|2020-06-24 09:50:00|11570.52|11570.52|11569.22|11569.22|11571.16|11571.16|11568.52|11568.52|0
1592992500000|2020-06-24 09:55:00|11568.38|11568.38|11572.35|11572.35|11576.17|11576.17|11565.36|11565.36|0
1592992800000|2020-06-24 10:00:00|11573.97|11573.97|11576.52|11576.52|11576.52|11576.52|11572.2|11572.2|0
1592993100000|2020-06-24 10:05:00|11579.27|11579.27|11575.6|11575.6|11580.08|11580.08|11575.6|11575.6|0
1592993400000|2020-06-24 10:10:00|11574.69|11574.69|11567.16|11567.16|11574.69|11574.69|11567.16|11567.16|0
1592993700000|2020-06-24 10:15:00|11568.78|11568.78|11569.64|11569.64|11569.64|11569.64|11565.33|11565.33|0
1592994000000|2020-06-24 10:20:00|11575.07|11575.07|11578.17|11578.17|11579.78|11579.78|11575.07|11575.07|0
1592994300000|2020-06-24 10:25:00|11577.08|11577.08|11589.14|11589.14|11589.71|11589.71|11576.19|11576.19|0
1592994600000|2020-06-24 10:30:00|11585.47|11585.47|11585.95|11585.95|11595.13|11595.13|11585.47|11585.47|0
1592994900000|2020-06-24 10:35:00|11587.57|11587.57|11586.76|11586.76|11587.57|11587.57|11584.93|11584.93|0
1592995200000|2020-06-24 10:40:00|11587.68|11587.68|11584.41|11584.41|11589.36|11589.36|11584.41|11584.41|0
1592995500000|2020-06-24 10:45:00|11581.98|11581.98|11583.21|11583.21|11584.02|11584.02|11576.84|11576.84|0
1592995800000|2020-06-24 10:50:00|11580.54|11580.54|11579.86|11579.86|11582.31|11582.31|11579.86|11579.86|0
1592996100000|2020-06-24 10:55:00|11578.94|11578.94|11588.47|11588.47|11589.3|11589.3|11578.1|11578.1|0
1592996400000|2020-06-24 11:00:00|11591.39|11591.39|11593.29|11593.29|11597.35|11597.35|11586.17|11586.17|0
1592996700000|2020-06-24 11:05:00|11595.12|11595.12|11603.21|11603.21|11603.21|11603.21|11595.12|11595.12|0
1592997000000|2020-06-24 11:10:00|11606.47|11606.47|11610.93|11610.93|11614.19|11614.19|11605.38|11605.38|0
1592997300000|2020-06-24 11:15:00|11612.76|11612.76|11608.54|11608.54|11615.19|11615.19|11608.54|11608.54|0
1592997600000|2020-06-24 11:20:00|11612.21|11612.21|11613.02|11613.02|11615.19|11615.19|11612.21|11612.21|0
1592997900000|2020-06-24 11:25:00|11612.43|11612.43|11614.78|11614.78|11619.36|11619.36|11612.43|11612.43|0
1592998200000|2020-06-24 11:30:00|11613.94|11613.94|11611.67|11611.67|11616.15|11616.15|11608|11608|0
1592998500000|2020-06-24 11:35:00|11612.76|11612.76|11603.43|11603.43|11615.51|11615.51|11602.26|11602.26|0
1592998800000|2020-06-24 11:40:00|11605.1|11605.1|11604.81|11604.81|11607.7|11607.7|11601.73|11601.73|0
1592999100000|2020-06-24 11:45:00|11607.32|11607.32|11603.64|11603.64|11607.32|11607.32|11603.64|11603.64|0
1592999400000|2020-06-24 11:50:00|11605.48|11605.48|11613.33|11613.33|11616.08|11616.08|11605.48|11605.48|0
1592999700000|2020-06-24 11:55:00|11612.24|11612.24|11614.68|11614.68|11614.68|11614.68|11610.93|11610.93|0
1593000000000|2020-06-24 12:00:00|11611.01|11611.01|11617.47|11617.47|11617.47|11617.47|11609.09|11609.09|0
1593000300000|2020-06-24 12:05:00|11616.55|11616.55|11610.82|11610.82|11616.55|11616.55|11610.82|11610.82|0
1593000600000|2020-06-24 12:10:00|11609.98|11609.98|11612.35|11612.35|11612.35|11612.35|11607.23|11607.23|0
1593000900000|2020-06-24 12:15:00|11611.55|11611.55|11617.75|11617.75|11619.36|11619.36|11611.55|11611.55|0
1593001200000|2020-06-24 12:20:00|11618.55|11618.55|11620.31|11620.31|11620.42|11620.42|11615.83|11615.83|0
1593001500000|2020-06-24 12:25:00|11618.47|11618.47|11620.65|11620.65|11620.65|11620.65|11615.99|11615.99|0
1593001800000|2020-06-24 12:30:00|11618.48|11618.48|11604.01|11604.01|11618.48|11618.48|11604.01|11604.01|0
1593002100000|2020-06-24 12:35:00|11602.18|11602.18|11603.98|11603.98|11605.09|11605.09|11600.14|11600.14|0
1593002400000|2020-06-24 12:40:00|11602.15|11602.15|11608.29|11608.29|11609.38|11609.38|11602.15|11602.15|0
1593002700000|2020-06-24 12:45:00|11609.21|11609.21|11612.4|11612.4|11614.31|11614.31|11608.8|11608.8|0
1593003000000|2020-06-24 12:50:00|11609.64|11609.64|11619.41|11619.41|11623.96|11623.96|11605.97|11605.97|0
1593003300000|2020-06-24 12:55:00|11620.49|11620.49|11624.34|11624.34|11624.34|11624.34|11618.4|11618.4|0
1593003600000|2020-06-24 13:00:00|11622.72|11622.72|11632.88|11632.88|11636.79|11636.79|11615.04|11615.04|0
1593003900000|2020-06-24 13:05:00|11632.07|11632.07|11622.51|11622.51|11632.07|11632.07|11621.17|11621.17|0
1593004200000|2020-06-24 13:10:00|11625|11625|11619.92|11619.92|11627.64|11627.64|11619.01|11619.01|0
1593004500000|2020-06-24 13:15:00|11619.01|11619.01|11603.81|11603.81|11619.92|11619.92|11603.81|11603.81|0
1593004800000|2020-06-24 13:20:00|11605.43|11605.43|11609.04|11609.04|11610.37|11610.37|11603.01|11603.01|0
1593005100000|2020-06-24 13:25:00|11610.13|11610.13|11605.17|11605.17|11610.13|11610.13|11598.13|11598.13|0
1593005400000|2020-06-24 13:30:00|11607|11607|11605.05|11605.05|11608.28|11608.28|11600.57|11600.57|0
1593005700000|2020-06-24 13:35:00|11605.97|11605.97|11596.71|11596.71|11607.1|11607.1|11596.04|11596.04|0
1593006000000|2020-06-24 13:40:00|11599.47|11599.47|11611.54|11611.54|11611.54|11611.54|11598.66|11598.66|0
1593006300000|2020-06-24 13:45:00|11609.71|11609.71|11593.24|11593.24|11609.71|11609.71|11593.24|11593.24|0
1593006600000|2020-06-24 13:50:00|11592.16|11592.16|11586.37|11586.37|11593.35|11593.35|11582.32|11582.32|0
1593006900000|2020-06-24 13:55:00|11588.04|11588.04|11583.27|11583.27|11595.99|11595.99|11581.43|11581.43|0
1593007200000|2020-06-24 14:00:00|11581.43|11581.43|11580.17|11580.17|11586.51|11586.51|11577.53|11577.53|0
1593007500000|2020-06-24 14:05:00|11580.98|11580.98|11587.88|11587.88|11593.17|11593.17|11579.19|11579.19|0
1593007800000|2020-06-24 14:10:00|11587.08|11587.08|11590.88|11590.88|11593.63|11593.63|11587.08|11587.08|0
1593008100000|2020-06-24 14:15:00|11592.72|11592.72|11570.45|11570.45|11593.63|11593.63|11569.87|11569.87|0
1593008400000|2020-06-24 14:20:00|11569.65|11569.65|11567.12|11567.12|11569.65|11569.65|11559.91|11559.91|0
1593008700000|2020-06-24 14:25:00|11566.2|11566.2|11559.39|11559.39|11568.62|11568.62|11555.93|11555.93|0
1593009000000|2020-06-24 14:30:00|11560.3|11560.3|11559.13|11559.13|11565.61|11565.61|11555.56|11555.56|0
1593009300000|2020-06-24 14:35:00|11560.12|11560.12|11560.64|11560.64|11568.22|11568.22|11555.21|11555.21|0
1593009600000|2020-06-24 14:40:00|11558.47|11558.47|11568.87|11568.87|11568.87|11568.87|11554.63|11554.63|0
1593009900000|2020-06-24 14:45:00|11569.4|11569.4|11567.06|11567.06|11572.33|11572.33|11565.97|11565.97|0
1593010200000|2020-06-24 14:50:00|11567.9|11567.9|11562.07|11562.07|11572.91|11572.91|11560.94|11560.94|0
1593010500000|2020-06-24 14:55:00|11562.99|11562.99|11569.05|11569.05|11569.41|11569.41|11560.59|11560.59|0
1593010800000|2020-06-24 15:00:00|11569.86|11569.86|11568.44|11568.44|11571|11571|11566.68|11566.68|0
1593011100000|2020-06-24 15:05:00|11567.52|11567.52|11550.73|11550.73|11569.74|11569.74|11549.11|11549.11|0
1593011400000|2020-06-24 15:10:00|11552.37|11552.37|11535.22|11535.22|11552.37|11552.37|11530.38|11530.38|0
1593011700000|2020-06-24 15:15:00|11534.63|11534.63|11526.63|11526.63|11536.92|11536.92|11520.57|11520.57|0
1593012000000|2020-06-24 15:20:00|11527.55|11527.55|11516.53|11516.53|11531.24|11531.24|11515.61|11515.61|0
1593012300000|2020-06-24 15:25:00|11517.45|11517.45|11496|11496|11518.28|11518.28|11496|11496|0
1593069300000|2020-06-25 07:15:00|11380.83|11380.83|11356.83|11356.83|11386.52|11386.52|11354.08|11354.08|0
1593069600000|2020-06-25 07:20:00|11357.92|11357.92|11340.37|11340.37|11357.92|11357.92|11334.21|11334.21|0
1593069900000|2020-06-25 07:25:00|11339.29|11339.29|11362.91|11362.91|11366.75|11366.75|11339.29|11339.29|0
1593070200000|2020-06-25 07:30:00|11361.29|11361.29|11371.58|11371.58|11383.37|11383.37|11361.29|11361.29|0
1593070500000|2020-06-25 07:35:00|11370.11|11370.11|11379.44|11379.44|11382.44|11382.44|11364.63|11364.63|0
1593070800000|2020-06-25 07:40:00|11380.25|11380.25|11379.78|11379.78|11396.89|11396.89|11379.78|11379.78|0
1593071100000|2020-06-25 07:45:00|11381.4|11381.4|11401.26|11401.26|11406.08|11406.08|11381.4|11381.4|0
1593071400000|2020-06-25 07:50:00|11399.43|11399.43|11391.69|11391.69|11401.1|11401.1|11378.51|11378.51|0
1593071700000|2020-06-25 07:55:00|11393.37|11393.37|11397.77|11397.77|11397.77|11397.77|11376.51|11376.51|0
1593072000000|2020-06-25 08:00:00|11393.81|11393.81|11391.72|11391.72|11394.8|11394.8|11385.01|11385.01|0
1593072300000|2020-06-25 08:05:00|11389.88|11389.88|11416.95|11416.95|11418.78|11418.78|11389.08|11389.08|0
1593072600000|2020-06-25 08:10:00|11417.79|11417.79|11422.09|11422.09|11425.56|11425.56|11416.87|11416.87|0
1593072900000|2020-06-25 08:15:00|11421.18|11421.18|11435.48|11435.48|11435.48|11435.48|11415.44|11415.44|0
1593073200000|2020-06-25 08:20:00|11437.9|11437.9|11443.39|11443.39|11448.9|11448.9|11435.15|11435.15|0
1593073500000|2020-06-25 08:25:00|11444.31|11444.31|11445.07|11445.07|11447.98|11447.98|11437.15|11437.15|0
1593073800000|2020-06-25 08:30:00|11446.91|11446.91|11433.45|11433.45|11454.47|11454.47|11432.25|11432.25|0
1593074100000|2020-06-25 08:35:00|11434.37|11434.37|11413.92|11413.92|11436.05|11436.05|11410.36|11410.36|0
1593074400000|2020-06-25 08:40:00|11413.39|11413.39|11427.3|11427.3|11431.89|11431.89|11408.65|11408.65|0
1593074700000|2020-06-25 08:45:00|11431.34|11431.34|11436.44|11436.44|11436.44|11436.44|11429.73|11429.73|0
1593075000000|2020-06-25 08:50:00|11438.11|11438.11|11444.95|11444.95|11444.95|11444.95|11436.08|11436.08|0
1593075300000|2020-06-25 08:55:00|11442.52|11442.52|11438.32|11438.32|11454.26|11454.26|11435|11435|0
1593075600000|2020-06-25 09:00:00|11439.13|11439.13|11466.99|11466.99|11466.99|11466.99|11432.58|11432.58|0
1593075900000|2020-06-25 09:05:00|11470.23|11470.23|11472.89|11472.89|11477.26|11477.26|11468.22|11468.22|0
1593076200000|2020-06-25 09:10:00|11472.08|11472.08|11473.16|11473.16|11479.48|11479.48|11471.1|11471.1|0
1593076500000|2020-06-25 09:15:00|11472.25|11472.25|11472.59|11472.59|11472.59|11472.59|11463.59|11463.59|0
1593076800000|2020-06-25 09:20:00|11471.78|11471.78|11481|11481|11481.81|11481.81|11465.8|11465.8|0
1593077100000|2020-06-25 09:25:00|11481.84|11481.84|11491.42|11491.42|11491.42|11491.42|11478.14|11478.14|0
1593077400000|2020-06-25 09:30:00|11494.18|11494.18|11494.78|11494.78|11497.51|11497.51|11491.39|11491.39|0
1593077700000|2020-06-25 09:35:00|11493.95|11493.95|11497.03|11497.03|11497.51|11497.51|11493.95|11493.95|0
1593078000000|2020-06-25 09:40:00|11497.95|11497.95|11456.33|11456.33|11497.96|11497.96|11455.78|11455.78|0
1593078300000|2020-06-25 09:45:00|11453.1|11453.1|11458.34|11458.34|11459.26|11459.26|11452.01|11452.01|0
1593078600000|2020-06-25 09:50:00|11460.01|11460.01|11461.05|11461.05|11461.97|11461.97|11459.07|11459.07|0
1593078900000|2020-06-25 09:55:00|11461.89|11461.89|11455.71|11455.71|11461.89|11461.89|11455.71|11455.71|0
1593079200000|2020-06-25 10:00:00|11456.52|11456.52|11457.6|11457.6|11461.71|11461.71|11452.53|11452.53|0
1593079500000|2020-06-25 10:05:00|11455.15|11455.15|11462.02|11462.02|11462.02|11462.02|11444.19|11444.19|0
1593079800000|2020-06-25 10:10:00|11459.6|11459.6|11449.21|11449.21|11460.99|11460.99|11447.38|11447.38|0
1593080100000|2020-06-25 10:15:00|11447.38|11447.38|11426.98|11426.98|11447.38|11447.38|11423.31|11423.31|0
1593080400000|2020-06-25 10:20:00|11428.59|11428.59|11435.18|11435.18|11435.18|11435.18|11428.59|11428.59|0
1593080700000|2020-06-25 10:25:00|11437.16|11437.16|11439.78|11439.78|11439.78|11439.78|11434.4|11434.4|0
1593081000000|2020-06-25 10:30:00|11440.59|11440.59|11437.71|11437.71|11444.96|11444.96|11434.62|11434.62|0
1593081300000|2020-06-25 10:35:00|11437.12|11437.12|11431.15|11431.15|11437.12|11437.12|11423.47|11423.47|0
1593081600000|2020-06-25 10:40:00|11430.34|11430.34|11434.18|11434.18|11436.15|11436.15|11428.42|11428.42|0
1593081900000|2020-06-25 10:45:00|11436.02|11436.02|11431.21|11431.21|11439.06|11439.06|11430.12|11430.12|0
1593082200000|2020-06-25 10:50:00|11428.46|11428.46|11438.33|11438.33|11439.5|11439.5|11425.7|11425.7|0
1593082500000|2020-06-25 10:55:00|11439.25|11439.25|11440.15|11440.15|11440.93|11440.93|11439.25|11439.25|0
1593082800000|2020-06-25 11:00:00|11442.49|11442.49|11429.16|11429.16|11443.81|11443.81|11429.16|11429.16|0
1593083100000|2020-06-25 11:05:00|11435.59|11435.59|11427.91|11427.91|11436.87|11436.87|11427.91|11427.91|0
1593083400000|2020-06-25 11:10:00|11430.08|11430.08|11434.59|11434.59|11434.98|11434.98|11429.08|11429.08|0
1593083700000|2020-06-25 11:15:00|11435.5|11435.5|11429.77|11429.77|11438.04|11438.04|11429.77|11429.77|0
1593084000000|2020-06-25 11:20:00|11430.58|11430.58|11426.53|11426.53|11432.15|11432.15|11426.53|11426.53|0
1593084300000|2020-06-25 11:25:00|11426|11426|11428.65|11428.65|11429.56|11429.56|11425.14|11425.14|0
1593084600000|2020-06-25 11:30:00|11427.73|11427.73|11433.75|11433.75|11433.75|11433.75|11423.53|11423.53|0
1593084900000|2020-06-25 11:35:00|11432.67|11432.67|11442.03|11442.03|11442.56|11442.56|11429.97|11429.97|0
1593085200000|2020-06-25 11:40:00|11443.92|11443.92|11427.08|11427.08|11445.6|11445.6|11427.08|11427.08|0
1593085500000|2020-06-25 11:45:00|11426.72|11426.72|11416.79|11416.79|11427.99|11427.99|11409.79|11409.79|0
1593085800000|2020-06-25 11:50:00|11418.96|11418.96|11420.24|11420.24|11420.24|11420.24|11415.29|11415.29|0
1593086100000|2020-06-25 11:55:00|11419.4|11419.4|11411.6|11411.6|11420.24|11420.24|11411.6|11411.6|0
1593086400000|2020-06-25 12:00:00|11412.41|11412.41|11415.4|11415.4|11416|11416|11408.66|11408.66|0
1593086700000|2020-06-25 12:05:00|11412.65|11412.65|11418.52|11418.52|11418.52|11418.52|11411.93|11411.93|0
1593087000000|2020-06-25 12:10:00|11419.58|11419.58|11422.65|11422.65|11424.48|11424.48|11416.58|11416.58|0
1593087300000|2020-06-25 12:15:00|11419.9|11419.9|11424.06|11424.06|11424.06|11424.06|11419.9|11419.9|0
1593087600000|2020-06-25 12:20:00|11423.25|11423.25|11431.94|11431.94|11431.94|11431.94|11422.44|11422.44|0
1593087900000|2020-06-25 12:25:00|11431.02|11431.02|11436.24|11436.24|11436.24|11436.24|11430.78|11430.78|0
1593088200000|2020-06-25 12:30:00|11438.07|11438.07|11422.37|11422.37|11438.07|11438.07|11417.76|11417.76|0
1593088500000|2020-06-25 12:35:00|11426.04|11426.04|11431|11431|11450.37|11450.37|11426.04|11426.04|0
1593088800000|2020-06-25 12:40:00|11429.32|11429.32|11424.81|11424.81|11437.68|11437.68|11424.81|11424.81|0
1593089100000|2020-06-25 12:45:00|11424.28|11424.28|11428.49|11428.49|11428.49|11428.49|11416.24|11416.24|0
1593089400000|2020-06-25 12:50:00|11429.56|11429.56|11429.67|11429.67|11432.59|11432.59|11426.91|11426.91|0
1593089700000|2020-06-25 12:55:00|11431.51|11431.51|11433.09|11433.09|11433.09|11433.09|11429.08|11429.08|0
1593090000000|2020-06-25 13:00:00|11434.71|11434.71|11441.91|11441.91|11441.91|11441.91|11434.71|11434.71|0
1593090300000|2020-06-25 13:05:00|11440.24|11440.24|11454.28|11454.28|11455.01|11455.01|11440.24|11440.24|0
1593090600000|2020-06-25 13:10:00|11452.45|11452.45|11466.01|11466.01|11466.01|11466.01|11448.87|11448.87|0
1593090900000|2020-06-25 13:15:00|11465.1|11465.1|11476.03|11476.03|11477.54|11477.54|11465.1|11465.1|0
1593091200000|2020-06-25 13:20:00|11474.41|11474.41|11464.41|11464.41|11474.41|11474.41|11462.58|11462.58|0
1593091500000|2020-06-25 13:25:00|11465|11465|11463.48|11463.48|11465|11465|11461.18|11461.18|0
1593091800000|2020-06-25 13:30:00|11461.31|11461.31|11433|11433|11461.96|11461.96|11429.77|11429.77|0
1593092100000|2020-06-25 13:35:00|11432.19|11432.19|11450.69|11450.69|11450.69|11450.69|11432.19|11432.19|0
1593092400000|2020-06-25 13:40:00|11451.77|11451.77|11418.72|11418.72|11451.77|11451.77|11418.72|11418.72|0
1593092700000|2020-06-25 13:45:00|11421.26|11421.26|11405.81|11405.81|11427.13|11427.13|11405.81|11405.81|0
1593093000000|2020-06-25 13:50:00|11406.73|11406.73|11420.47|11420.47|11424.84|11424.84|11403.98|11403.98|0
1593093300000|2020-06-25 13:55:00|11419.89|11419.89|11411.66|11411.66|11419.89|11419.89|11410.74|11410.74|0
1593093600000|2020-06-25 14:00:00|11408.91|11408.91|11437.15|11437.15|11439.9|11439.9|11408.91|11408.91|0
1593093900000|2020-06-25 14:05:00|11436.23|11436.23|11435.15|11435.15|11439.84|11439.84|11426.04|11426.04|0
1593094200000|2020-06-25 14:10:00|11435.99|11435.99|11467.55|11467.55|11467.55|11467.55|11435.99|11435.99|0
1593094500000|2020-06-25 14:15:00|11469.98|11469.98|11469.6|11469.6|11475.16|11475.16|11461.55|11461.55|0
1593094800000|2020-06-25 14:20:00|11470.69|11470.69|11481.88|11481.88|11484.22|11484.22|11469.77|11469.77|0
1593095100000|2020-06-25 14:25:00|11481.52|11481.52|11491.07|11491.07|11497.97|11497.97|11478.15|11478.15|0
1593095400000|2020-06-25 14:30:00|11493.83|11493.83|11467.2|11467.2|11493.83|11493.83|11467.2|11467.2|0
1593095700000|2020-06-25 14:35:00|11466.29|11466.29|11462.69|11462.69|11471.38|11471.38|11458.27|11458.27|0
1593096000000|2020-06-25 14:40:00|11462.42|11462.42|11457.47|11457.47|11464.15|11464.15|11451.21|11451.21|0
1593096300000|2020-06-25 14:45:00|11455.64|11455.64|11455.22|11455.22|11468.97|11468.97|11451.21|11451.21|0
1593096600000|2020-06-25 14:50:00|11454.38|11454.38|11450.23|11450.23|11455.18|11455.18|11449.06|11449.06|0
1593096900000|2020-06-25 14:55:00|11448.39|11448.39|11452.77|11452.77|11454.32|11454.32|11439.97|11439.97|0
1593097200000|2020-06-25 15:00:00|11451.96|11451.96|11456.16|11456.16|11459.37|11459.37|11447.12|11447.12|0
1593097500000|2020-06-25 15:05:00|11454.54|11454.54|11446.07|11446.07|11454.54|11454.54|11444.85|11444.85|0
1593097800000|2020-06-25 15:10:00|11446.99|11446.99|11457.48|11457.48|11457.64|11457.64|11442.48|11442.48|0
1593098100000|2020-06-25 15:15:00|11456.65|11456.65|11466.47|11466.47|11466.47|11466.47|11453.36|11453.36|0
1593098400000|2020-06-25 15:20:00|11467.39|11467.39|11473|11473|11475.92|11475.92|11465.43|11465.43|0
1593098700000|2020-06-25 15:25:00|11471.02|11471.02|11487.69|11487.69|11487.69|11487.69|11471.02|11471.02|0
1593155700000|2020-06-26 07:15:00|11623.38|11623.38|11631.2|11631.2|11642.57|11642.57|11623.04|11623.04|0
1593156000000|2020-06-26 07:20:00|11637.63|11637.63|11640.43|11640.43|11642.27|11642.27|11627.71|11627.71|0
1593156300000|2020-06-26 07:25:00|11642.27|11642.27|11680.73|11680.73|11680.73|11680.73|11641.35|11641.35|0
1593156600000|2020-06-26 07:30:00|11683.48|11683.48|11731.81|11731.81|11733.64|11733.64|11683.48|11683.48|0
1593156900000|2020-06-26 07:35:00|11733.48|11733.48|11737.37|11737.37|11742.07|11742.07|11723.14|11723.14|0
1593157200000|2020-06-26 07:40:00|11738.45|11738.45|11750.17|11750.17|11750.98|11750.98|11724.17|11724.17|0
1593157500000|2020-06-26 07:45:00|11752.34|11752.34|11764.35|11764.35|11773.36|11773.36|11749.26|11749.26|0
1593157800000|2020-06-26 07:50:00|11768.02|11768.02|11779.44|11779.44|11811.84|11811.84|11768.02|11768.02|0
1593158100000|2020-06-26 07:55:00|11780.25|11780.25|11760.78|11760.78|11780.25|11780.25|11759.87|11759.87|0
1593158400000|2020-06-26 08:00:00|11763.21|11763.21|11739.42|11739.42|11766.88|11766.88|11734.49|11734.49|0
1593158700000|2020-06-26 08:05:00|11743.09|11743.09|11731.08|11731.08|11745.79|11745.79|11731.08|11731.08|0
1593159000000|2020-06-26 08:10:00|11731.89|11731.89|11759.01|11759.01|11762.57|11762.57|11722.17|11722.17|0
1593159300000|2020-06-26 08:15:00|11758.2|11758.2|11767.47|11767.47|11771.04|11771.04|11755.78|11755.78|0
1593159600000|2020-06-26 08:20:00|11769.09|11769.09|11775.32|11775.32|11777.18|11777.18|11753.48|11753.48|0
1593159900000|2020-06-26 08:25:00|11773.7|11773.7|11793.67|11793.67|11794.45|11794.45|11773.42|11773.42|0
1593160200000|2020-06-26 08:30:00|11802.39|11802.39|11805.92|11805.92|11805.92|11805.92|11789.01|11789.01|0
1593160500000|2020-06-26 08:35:00|11806.75|11806.75|11818.74|11818.74|11818.74|11818.74|11806.08|11806.08|0
1593160800000|2020-06-26 08:40:00|11820.91|11820.91|11833.2|11833.2|11836.99|11836.99|11820.91|11820.91|0
1593161100000|2020-06-26 08:45:00|11834.01|11834.01|11834.87|11834.87|11843.5|11843.5|11834.01|11834.01|0
1593161400000|2020-06-26 08:50:00|11834.06|11834.06|11856.1|11856.1|11857.99|11857.99|11830.02|11830.02|0
1593161700000|2020-06-26 08:55:00|11858.39|11858.39|11851.16|11851.16|11864.07|11864.07|11851.16|11851.16|0
1593162000000|2020-06-26 09:00:00|11854.42|11854.42|11846.94|11846.94|11854.42|11854.42|11843.19|11843.19|0
1593162300000|2020-06-26 09:05:00|11845.86|11845.86|11849.68|11849.68|11854.02|11854.02|11839.71|11839.71|0
1593162600000|2020-06-26 09:10:00|11851.97|11851.97|11858.83|11858.83|11866.43|11866.43|11851.97|11851.97|0
1593162900000|2020-06-26 09:15:00|11854.25|11854.25|11856.01|11856.01|11856.42|11856.42|11851.29|11851.29|0
1593163200000|2020-06-26 09:20:00|11856.82|11856.82|11871.71|11871.71|11873.6|11873.6|11855.45|11855.45|0
1593163500000|2020-06-26 09:25:00|11870.09|11870.09|11864.68|11864.68|11870.09|11870.09|11863.74|11863.74|0
1593163800000|2020-06-26 09:30:00|11863.06|11863.06|11864.43|11864.43|11875.63|11875.63|11855.56|11855.56|0
1593164100000|2020-06-26 09:35:00|11866.72|11866.72|11873.54|11873.54|11877.67|11877.67|11864.04|11864.04|0
1593164400000|2020-06-26 09:40:00|11874.35|11874.35|11895.48|11895.48|11895.48|11895.48|11870.84|11870.84|0
1593164700000|2020-06-26 09:45:00|11897.78|11897.78|11870.41|11870.41|11902.36|11902.36|11868.12|11868.12|0
1593165000000|2020-06-26 09:50:00|11871.25|11871.25|11876.7|11876.7|11878.37|11878.37|11871.25|11871.25|0
1593165300000|2020-06-26 09:55:00|11875.08|11875.08|11881.85|11881.85|11890.74|11890.74|11875.08|11875.08|0
1593165600000|2020-06-26 10:00:00|11882.66|11882.66|11894.29|11894.29|11900.21|11900.21|11882.66|11882.66|0
1593165900000|2020-06-26 10:05:00|11895.37|11895.37|11885.53|11885.53|11897.08|11897.08|11885.53|11885.53|0
1593166200000|2020-06-26 10:10:00|11883.24|11883.24|11874.77|11874.77|11886.27|11886.27|11872.47|11872.47|0
1593166500000|2020-06-26 10:15:00|11873.68|11873.68|11880.13|11880.13|11880.94|11880.94|11873.68|11873.68|0
1593166800000|2020-06-26 10:20:00|11877.84|11877.84|11880.28|11880.28|11883.23|11883.23|11870.43|11870.43|0
1593167100000|2020-06-26 10:25:00|11879.2|11879.2|11880.93|11880.93|11883.29|11883.29|11877.58|11877.58|0
1593167400000|2020-06-26 10:30:00|11881.74|11881.74|11883.89|11883.89|11886.19|11886.19|11880.25|11880.25|0
1593167700000|2020-06-26 10:35:00|11884.7|11884.7|11887.17|11887.17|11892.41|11892.41|11884.7|11884.7|0
1593168000000|2020-06-26 10:40:00|11886.09|11886.09|11892.95|11892.95|11893.82|11893.82|11886.09|11886.09|0
1593168300000|2020-06-26 10:45:00|11892.15|11892.15|11898.54|11898.54|11899.38|11899.38|11889.85|11889.85|0
1593168600000|2020-06-26 10:50:00|11900.15|11900.15|11933.56|11933.56|11933.56|11933.56|11900.15|11900.15|0
1593168900000|2020-06-26 10:55:00|11931.27|11931.27|11933.32|11933.32|11933.32|11933.32|11927.89|11927.89|0
1593169200000|2020-06-26 11:00:00|11937.12|11937.12|11935.11|11935.11|11937.28|11937.28|11932.43|11932.43|0
1593169500000|2020-06-26 11:05:00|11939.07|11939.07|11942.42|11942.42|11945.74|11945.74|11938.04|11938.04|0
1593169800000|2020-06-26 11:10:00|11941.33|11941.33|11928.87|11928.87|11941.33|11941.33|11926.58|11926.58|0
1593170100000|2020-06-26 11:15:00|11928.04|11928.04|11931.61|11931.61|11931.61|11931.61|11925.41|11925.41|0
1593170400000|2020-06-26 11:20:00|11933.91|11933.91|11937.01|11937.01|11937.01|11937.01|11929.32|11929.32|0
1593170700000|2020-06-26 11:25:00|11936.2|11936.2|11924.44|11924.44|11938.5|11938.5|11924.44|11924.44|0
1593171000000|2020-06-26 11:30:00|11922.82|11922.82|11922.75|11922.75|11922.82|11922.82|11908.73|11908.73|0
1593171300000|2020-06-26 11:35:00|11923.56|11923.56|11929.13|11929.13|11931.42|11931.42|11923.56|11923.56|0
1593171600000|2020-06-26 11:40:00|11931.83|11931.83|11942.54|11942.54|11942.54|11942.54|11931.83|11931.83|0
1593171900000|2020-06-26 11:45:00|11941.74|11941.74|11938.6|11938.6|11941.74|11941.74|11938.6|11938.6|0
1593172200000|2020-06-26 11:50:00|11937.52|11937.52|11933.44|11933.44|11937.64|11937.64|11933.42|11933.42|0
1593172500000|2020-06-26 11:55:00|11931.15|11931.15|11927.05|11927.05|11938.16|11938.16|11927.05|11927.05|0
1593172800000|2020-06-26 12:00:00|11925.19|11925.19|11927.82|11927.82|11929.44|11929.44|11919.79|11919.79|0
1593173100000|2020-06-26 12:05:00|11928.63|11928.63|11896.99|11896.99|11928.63|11928.63|11896.99|11896.99|0
1593173400000|2020-06-26 12:10:00|11897.8|11897.8|11892.83|11892.83|11899.63|11899.63|11889.59|11889.59|0
1593173700000|2020-06-26 12:15:00|11895.12|11895.12|11902.61|11902.61|11904.41|11904.41|11895.12|11895.12|0
1593174000000|2020-06-26 12:20:00|11902.35|11902.35|11920.53|11920.53|11922.15|11922.15|11902.35|11902.35|0
1593174300000|2020-06-26 12:25:00|11921.62|11921.62|11935.16|11935.16|11939.88|11939.88|11921.62|11921.62|0
1593174600000|2020-06-26 12:30:00|11935.97|11935.97|11940.56|11940.56|11952.2|11952.2|11928.95|11928.95|0
1593174900000|2020-06-26 12:35:00|11938.94|11938.94|11924.79|11924.79|11938.94|11938.94|11922.5|11922.5|0
1593175200000|2020-06-26 12:40:00|11925.78|11925.78|11920.38|11920.38|11925.78|11925.78|11919.18|11919.18|0
1593175500000|2020-06-26 12:45:00|11919.39|11919.39|11914.9|11914.9|11919.39|11919.39|11913.96|11913.96|0
1593175800000|2020-06-26 12:50:00|11914.06|11914.06|11914.28|11914.28|11929.84|11929.84|11910.72|11910.72|0
1593176100000|2020-06-26 12:55:00|11913.44|11913.44|11899.17|11899.17|11913.44|11913.44|11898.18|11898.18|0
1593176400000|2020-06-26 13:00:00|11900.34|11900.34|11905.23|11905.23|11906.23|11906.23|11898.85|11898.85|0
1593176700000|2020-06-26 13:05:00|11906.04|11906.04|11909.6|11909.6|11909.6|11909.6|11902.03|11902.03|0
1593177000000|2020-06-26 13:10:00|11907.99|11907.99|11906.12|11906.12|11912.91|11912.91|11902.77|11902.77|0
1593177300000|2020-06-26 13:15:00|11908.46|11908.46|11912.91|11912.91|11914.52|11914.52|11907.87|11907.87|0
1593177600000|2020-06-26 13:20:00|11910.61|11910.61|11906.22|11906.22|11910.61|11910.61|11905.05|11905.05|0
1593177900000|2020-06-26 13:25:00|11905.42|11905.42|11911.69|11911.69|11912.78|11912.78|11899.34|11899.34|0
1593178200000|2020-06-26 13:30:00|11909.94|11909.94|11904.3|11904.3|11916.01|11916.01|11904.3|11904.3|0
1593178500000|2020-06-26 13:35:00|11906.6|11906.6|11897.95|11897.95|11911.71|11911.71|11893.88|11893.88|0
1593178800000|2020-06-26 13:40:00|11899.62|11899.62|11865.13|11865.13|11899.62|11899.62|11865.13|11865.13|0
1593179100000|2020-06-26 13:45:00|11866.22|11866.22|11865.08|11865.08|11867.02|11867.02|11861.25|11861.25|0
1593179400000|2020-06-26 13:50:00|11862.11|11862.11|11876.03|11876.03|11876.59|11876.59|11856.2|11856.2|0
1593179700000|2020-06-26 13:55:00|11875.22|11875.22|11875.48|11875.48|11876.97|11876.97|11868.18|11868.18|0
1593180000000|2020-06-26 14:00:00|11876.65|11876.65|11849|11849|11876.65|11876.65|11847.18|11847.18|0
1593180300000|2020-06-26 14:05:00|11847.24|11847.24|11844.56|11844.56|11851.7|11851.7|11842.67|11842.67|0
1593180600000|2020-06-26 14:10:00|11845.65|11845.65|11836.87|11836.87|11845.65|11845.65|11835.79|11835.79|0
1593180900000|2020-06-26 14:15:00|11836.14|11836.14|11822.16|11822.16|11836.14|11836.14|11821.07|11821.07|0
1593181200000|2020-06-26 14:20:00|11822.96|11822.96|11803.33|11803.33|11824.05|11824.05|11794.94|11794.94|0
1593181500000|2020-06-26 14:25:00|11804.16|11804.16|11799.54|11799.54|11809.21|11809.21|11793.8|11793.8|0
1593181800000|2020-06-26 14:30:00|11798.7|11798.7|11768.43|11768.43|11809.62|11809.62|11768.43|11768.43|0
1593182100000|2020-06-26 14:35:00|11767.62|11767.62|11730.01|11730.01|11767.62|11767.62|11730.01|11730.01|0
1593182400000|2020-06-26 14:40:00|11729.2|11729.2|11730.77|11730.77|11741.2|11741.2|11726.7|11726.7|0
1593182700000|2020-06-26 14:45:00|11733.06|11733.06|11750.43|11750.43|11751.6|11751.6|11732.25|11732.25|0
1593183000000|2020-06-26 14:50:00|11752.72|11752.72|11733.64|11733.64|11752.72|11752.72|11733.64|11733.64|0
1593183300000|2020-06-26 14:55:00|11735.31|11735.31|11747.12|11747.12|11750.42|11750.42|11732.1|11732.1|0
1593183600000|2020-06-26 15:00:00|11748.87|11748.87|11756.06|11756.06|11756.87|11756.87|11746.43|11746.43|0
1593183900000|2020-06-26 15:05:00|11755.26|11755.26|11760.27|11760.27|11765.16|11765.16|11751.88|11751.88|0
1593184200000|2020-06-26 15:10:00|11760.85|11760.85|11755.23|11755.23|11761.38|11761.38|11751.03|11751.03|0
1593184500000|2020-06-26 15:15:00|11754.97|11754.97|11747.98|11747.98|11756.35|11756.35|11744.73|11744.73|0
1593184800000|2020-06-26 15:20:00|11749.15|11749.15|11742.92|11742.92|11763.37|11763.37|11738.5|11738.5|0
1593185100000|2020-06-26 15:25:00|11742.65|11742.65|11767.57|11767.57|11767.57|11767.57|11742.65|11742.65|0
1593414900000|2020-06-29 07:15:00|11822.47|11822.47|11819.9|11819.9|11825.59|11825.59|11817.62|11817.62|0
1593415200000|2020-06-29 07:20:00|11823.16|11823.16|11850.96|11850.96|11850.96|11850.96|11822.7|11822.7|0
1593415500000|2020-06-29 07:25:00|11851.77|11851.77|11835.9|11835.9|11859.44|11859.44|11835.9|11835.9|0
1593415800000|2020-06-29 07:30:00|11828.29|11828.29|11833.17|11833.17|11835.08|11835.08|11822.77|11822.77|0
1593416100000|2020-06-29 07:35:00|11831.56|11831.56|11841.28|11841.28|11841.28|11841.28|11831.56|11831.56|0
1593416400000|2020-06-29 07:40:00|11838.05|11838.05|11810.61|11810.61|11839.93|11839.93|11809.52|11809.52|0
1593416700000|2020-06-29 07:45:00|11809.8|11809.8|11783.14|11783.14|11809.8|11809.8|11783.14|11783.14|0
1593417000000|2020-06-29 07:50:00|11777.71|11777.71|11773.03|11773.03|11777.71|11777.71|11759.27|11759.27|0
1593417300000|2020-06-29 07:55:00|11773.83|11773.83|11784.75|11784.75|11787.04|11787.04|11773.83|11773.83|0
1593417600000|2020-06-29 08:00:00|11783.94|11783.94|11749.29|11749.29|11783.94|11783.94|11749.29|11749.29|0
1593417900000|2020-06-29 08:05:00|11750.09|11750.09|11709.39|11709.39|11751.71|11751.71|11709.39|11709.39|0
1593418200000|2020-06-29 08:10:00|11711.56|11711.56|11670.25|11670.25|11711.56|11711.56|11670.25|11670.25|0
1593418500000|2020-06-29 08:15:00|11669.08|11669.08|11669.07|11669.07|11681.03|11681.03|11669.07|11669.07|0
1593418800000|2020-06-29 08:20:00|11666.78|11666.78|11671.23|11671.23|11676.38|11676.38|11666.78|11666.78|0
1593419100000|2020-06-29 08:25:00|11670.42|11670.42|11690.62|11690.62|11690.62|11690.62|11670.42|11670.42|0
1593419400000|2020-06-29 08:30:00|11695.21|11695.21|11696.1|11696.1|11697.09|11697.09|11690.95|11690.95|0
1593419700000|2020-06-29 08:35:00|11693.8|11693.8|11707.19|11707.19|11708|11708|11685.48|11685.48|0
1593420000000|2020-06-29 08:40:00|11710.51|11710.51|11721.93|11721.93|11721.93|11721.93|11710.51|11710.51|0
1593420300000|2020-06-29 08:45:00|11722.29|11722.29|11727.7|11727.7|11728.51|11728.51|11720.41|11720.41|0
1593420600000|2020-06-29 08:50:00|11728.54|11728.54|11741.54|11741.54|11741.54|11741.54|11728.54|11728.54|0
1593420900000|2020-06-29 08:55:00|11739.25|11739.25|11751.94|11751.94|11751.94|11751.94|11734.25|11734.25|0
1593421200000|2020-06-29 09:00:00|11749.65|11749.65|11735.87|11735.87|11753.02|11753.02|11735.87|11735.87|0
1593421500000|2020-06-29 09:05:00|11737.48|11737.48|11731.29|11731.29|11739.16|11739.16|11726.7|11726.7|0
1593421800000|2020-06-29 09:10:00|11730.48|11730.48|11741.48|11741.48|11745.83|11745.83|11720.24|11720.24|0
1593422100000|2020-06-29 09:15:00|11743.1|11743.1|11754.55|11754.55|11762.83|11762.83|11743.1|11743.1|0
1593422400000|2020-06-29 09:20:00|11756.84|11756.84|11754.14|11754.14|11762.42|11762.42|11754.14|11754.14|0
1593422700000|2020-06-29 09:25:00|11753.33|11753.33|11744.57|11744.57|11756.84|11756.84|11744.57|11744.57|0
1593423000000|2020-06-29 09:30:00|11747.08|11747.08|11761.15|11761.15|11761.15|11761.15|11733.58|11733.58|0
1593423300000|2020-06-29 09:35:00|11760.31|11760.31|11759.41|11759.41|11765.07|11765.07|11755.12|11755.12|0
1593423600000|2020-06-29 09:40:00|11760.21|11760.21|11781.78|11781.78|11784.79|11784.79|11760.21|11760.21|0
1593423900000|2020-06-29 09:45:00|11782.86|11782.86|11770.81|11770.81|11782.86|11782.86|11769.47|11769.47|0
1593424200000|2020-06-29 09:50:00|11772.43|11772.43|11770.6|11770.6|11775.75|11775.75|11766.69|11766.69|0
1593424500000|2020-06-29 09:55:00|11771.4|11771.4|11770.85|11770.85|11774.78|11774.78|11768.42|11768.42|0
1593424800000|2020-06-29 10:00:00|11773.14|11773.14|11727.23|11727.23|11782.51|11782.51|11727.23|11727.23|0
1593425100000|2020-06-29 10:05:00|11728.31|11728.31|11734.12|11734.12|11734.12|11734.12|11727.92|11727.92|0
1593425400000|2020-06-29 10:10:00|11735.74|11735.74|11747.99|11747.99|11752.58|11752.58|11735.74|11735.74|0
1593425700000|2020-06-29 10:15:00|11748.8|11748.8|11752.56|11752.56|11753.37|11753.37|11747.63|11747.63|0
1593426000000|2020-06-29 10:20:00|11754.18|11754.18|11759.37|11759.37|11760.86|11760.86|11754.18|11754.18|0
1593426300000|2020-06-29 10:25:00|11760.1|11760.1|11775|11775|11775|11775|11760.1|11760.1|0
1593426600000|2020-06-29 10:30:00|11776.61|11776.61|11773.29|11773.29|11776.98|11776.98|11773.29|11773.29|0
1593426900000|2020-06-29 10:35:00|11772.46|11772.46|11745.66|11745.66|11772.46|11772.46|11745.66|11745.66|0
1593427200000|2020-06-29 10:40:00|11747.33|11747.33|11745.32|11745.32|11750.57|11750.57|11739.96|11739.96|0
1593427500000|2020-06-29 10:45:00|11746.13|11746.13|11754.8|11754.8|11757.92|11757.92|11746.13|11746.13|0
1593427800000|2020-06-29 10:50:00|11753.99|11753.99|11759.48|11759.48|11764.11|11764.11|11753.99|11753.99|0
1593428100000|2020-06-29 10:55:00|11761.66|11761.66|11767.88|11767.88|11770.17|11770.17|11761.66|11761.66|0
1593428400000|2020-06-29 11:00:00|11765.45|11765.45|11737.92|11737.92|11768.71|11768.71|11737.92|11737.92|0
1593428700000|2020-06-29 11:05:00|11733.88|11733.88|11738.73|11738.73|11738.73|11738.73|11733.88|11733.88|0
1593429000000|2020-06-29 11:10:00|11740.35|11740.35|11745.06|11745.06|11748.32|11748.32|11738.05|11738.05|0
1593429300000|2020-06-29 11:15:00|11745.87|11745.87|11740.05|11740.05|11750.82|11750.82|11739.24|11739.24|0
1593429600000|2020-06-29 11:20:00|11739.24|11739.24|11745.64|11745.64|11745.64|11745.64|11734.66|11734.66|0
1593429900000|2020-06-29 11:25:00|11744.03|11744.03|11775.84|11775.84|11775.84|11775.84|11743.22|11743.22|0
1593430200000|2020-06-29 11:30:00|11776.93|11776.93|11770.05|11770.05|11777.74|11777.74|11767.51|11767.51|0
1593430500000|2020-06-29 11:35:00|11766.82|11766.82|11768.95|11768.95|11768.95|11768.95|11764.5|11764.5|0
1593430800000|2020-06-29 11:40:00|11770.57|11770.57|11774.37|11774.37|11774.37|11774.37|11767.47|11767.47|0
1593431100000|2020-06-29 11:45:00|11775.2|11775.2|11786.34|11786.34|11786.34|11786.34|11775.2|11775.2|0
1593431400000|2020-06-29 11:50:00|11788.01|11788.01|11804.77|11804.77|11804.77|11804.77|11787.21|11787.21|0
1593431700000|2020-06-29 11:55:00|11809.11|11809.11|11806.99|11806.99|11809.69|11809.69|11803.48|11803.48|0
1593432000000|2020-06-29 12:00:00|11808.08|11808.08|11803.81|11803.81|11811.99|11811.99|11803.01|11803.01|0
1593432300000|2020-06-29 12:05:00|11804.88|11804.88|11801.15|11801.15|11810.62|11810.62|11801.15|11801.15|0
1593432600000|2020-06-29 12:10:00|11801.96|11801.96|11790.78|11790.78|11804.15|11804.15|11790.78|11790.78|0
1593432900000|2020-06-29 12:15:00|11792.39|11792.39|11790.44|11790.44|11792.39|11792.39|11788.24|11788.24|0
1593433200000|2020-06-29 12:20:00|11785.85|11785.85|11788.6|11788.6|11788.6|11788.6|11779.83|11779.83|0
1593433500000|2020-06-29 12:25:00|11787.76|11787.76|11775.61|11775.61|11787.76|11787.76|11775.61|11775.61|0
1593433800000|2020-06-29 12:30:00|11776.19|11776.19|11769.25|11769.25|11779.11|11779.11|11769.25|11769.25|0
1593434100000|2020-06-29 12:35:00|11770.87|11770.87|11748.4|11748.4|11776.74|11776.74|11747.48|11747.48|0
1593434400000|2020-06-29 12:40:00|11749.32|11749.32|11743.63|11743.63|11751.49|11751.49|11742.13|11742.13|0
1593434700000|2020-06-29 12:45:00|11745.92|11745.92|11764.21|11764.21|11765.02|11765.02|11745.92|11745.92|0
1593435000000|2020-06-29 12:50:00|11765.89|11765.89|11757.98|11757.98|11772.26|11772.26|11757.98|11757.98|0
1593435300000|2020-06-29 12:55:00|11755.81|11755.81|11756.86|11756.86|11756.86|11756.86|11748.7|11748.7|0
1593435600000|2020-06-29 13:00:00|11759.15|11759.15|11745.65|11745.65|11759.42|11759.42|11745.65|11745.65|0
1593435900000|2020-06-29 13:05:00|11743.23|11743.23|11733.95|11733.95|11743.23|11743.23|11731.65|11731.65|0
1593436200000|2020-06-29 13:10:00|11732.86|11732.86|11729.55|11729.55|11736.65|11736.65|11726.9|11726.9|0
1593436500000|2020-06-29 13:15:00|11730.36|11730.36|11725.19|11725.19|11730.36|11730.36|11725.19|11725.19|0
1593436800000|2020-06-29 13:20:00|11726.81|11726.81|11748.12|11748.12|11748.12|11748.12|11724.64|11724.64|0
1593437100000|2020-06-29 13:25:00|11748.92|11748.92|11774.72|11774.72|11780.96|11780.96|11748.92|11748.92|0
1593437400000|2020-06-29 13:30:00|11775.81|11775.81|11735.11|11735.11|11785.21|11785.21|11735.11|11735.11|0
1593437700000|2020-06-29 13:35:00|11734.3|11734.3|11717.36|11717.36|11739.4|11739.4|11717.36|11717.36|0
1593438000000|2020-06-29 13:40:00|11719.55|11719.55|11707.47|11707.47|11719.55|11719.55|11700.64|11700.64|0
1593438300000|2020-06-29 13:45:00|11708.39|11708.39|11711|11711|11718.61|11718.61|11706.86|11706.86|0
1593438600000|2020-06-29 13:50:00|11708.24|11708.24|11724.75|11724.75|11724.75|11724.75|11703.65|11703.65|0
1593438900000|2020-06-29 13:55:00|11722.92|11722.92|11723.41|11723.41|11725.83|11725.83|11716.32|11716.32|0
1593439200000|2020-06-29 14:00:00|11726.16|11726.16|11747.71|11747.71|11748.63|11748.63|11726.16|11726.16|0
1593439500000|2020-06-29 14:05:00|11748.55|11748.55|11777.72|11777.72|11777.72|11777.72|11743.96|11743.96|0
1593439800000|2020-06-29 14:10:00|11776.63|11776.63|11792.74|11792.74|11793.54|11793.54|11768.54|11768.54|0
1593440100000|2020-06-29 14:15:00|11791.93|11791.93|11802.85|11802.85|11805.02|11805.02|11791.93|11791.93|0
1593440400000|2020-06-29 14:20:00|11803.65|11803.65|11821.2|11821.2|11822.29|11822.29|11803.65|11803.65|0
1593440700000|2020-06-29 14:25:00|11819.58|11819.58|11820.05|11820.05|11832.88|11832.88|11811.12|11811.12|0
1593441000000|2020-06-29 14:30:00|11821.13|11821.13|11844.13|11844.13|11852.32|11852.32|11821.13|11821.13|0
1593441300000|2020-06-29 14:35:00|11844.94|11844.94|11837.26|11837.26|11851.08|11851.08|11835.6|11835.6|0
1593441600000|2020-06-29 14:40:00|11839.09|11839.09|11875.79|11875.79|11877.05|11877.05|11839.09|11839.09|0
1593441900000|2020-06-29 14:45:00|11874.98|11874.98|11856.05|11856.05|11875.79|11875.79|11849.32|11849.32|0
1593442200000|2020-06-29 14:50:00|11853.62|11853.62|11884.86|11884.86|11886.5|11886.5|11853.62|11853.62|0
1593442500000|2020-06-29 14:55:00|11886.47|11886.47|11890.07|11890.07|11895.29|11895.29|11882.78|11882.78|0
1593442800000|2020-06-29 15:00:00|11891.69|11891.69|11878.67|11878.67|11891.69|11891.69|11877.9|11877.9|0
1593443100000|2020-06-29 15:05:00|11877.84|11877.84|11882.51|11882.51|11882.51|11882.51|11873.37|11873.37|0
1593443400000|2020-06-29 15:10:00|11881.7|11881.7|11860.93|11860.93|11882.51|11882.51|11859.5|11859.5|0
1593443700000|2020-06-29 15:15:00|11861.77|11861.77|11855.61|11855.61|11867.57|11867.57|11845.04|11845.04|0
1593444000000|2020-06-29 15:20:00|11856.34|11856.34|11872.22|11872.22|11872.22|11872.22|11856.34|11856.34|0
1593444300000|2020-06-29 15:25:00|11870.61|11870.61|11861.88|11861.88|11885.16|11885.16|11861.88|11861.88|0
1593501300000|2020-06-30 07:15:00|11748.56|11748.56|11759.1|11759.1|11779.8|11779.8|11746.26|11746.26|0
1593501600000|2020-06-30 07:20:00|11760.19|11760.19|11753.45|11753.45|11760.19|11760.19|11730.9|11730.9|0
1593501900000|2020-06-30 07:25:00|11756.71|11756.71|11705.55|11705.55|11758.88|11758.88|11703.42|11703.42|0
1593502200000|2020-06-30 07:30:00|11707.72|11707.72|11730.99|11730.99|11732.35|11732.35|11707.72|11707.72|0
1593502500000|2020-06-30 07:35:00|11727.76|11727.76|11766.35|11766.35|11766.35|11766.35|11722.83|11722.83|0
1593502800000|2020-06-30 07:40:00|11765.55|11765.55|11783.72|11783.72|11789.03|11789.03|11765.55|11765.55|0
1593503100000|2020-06-30 07:45:00|11781.42|11781.42|11775.52|11775.52|11785.72|11785.72|11773.05|11773.05|0
1593503400000|2020-06-30 07:50:00|11777.81|11777.81|11773.44|11773.44|11780.69|11780.69|11764.65|11764.65|0
1593503700000|2020-06-30 07:55:00|11774.52|11774.52|11763.29|11763.29|11777.56|11777.56|11763.29|11763.29|0
1593504000000|2020-06-30 08:00:00|11763.87|11763.87|11769.37|11769.37|11780.98|11780.98|11763.87|11763.87|0
1593504300000|2020-06-30 08:05:00|11767.2|11767.2|11755.48|11755.48|11767.2|11767.2|11743.73|11743.73|0
1593504600000|2020-06-30 08:10:00|11750.89|11750.89|11738.41|11738.41|11750.89|11750.89|11738.41|11738.41|0
1593504900000|2020-06-30 08:15:00|11737.32|11737.32|11743.94|11743.94|11748.53|11748.53|11719.94|11719.94|0
1593505200000|2020-06-30 08:20:00|11741.52|11741.52|11741.76|11741.76|11749.21|11749.21|11735.88|11735.88|0
1593505500000|2020-06-30 08:25:00|11744.18|11744.18|11755.8|11755.8|11755.8|11755.8|11736.29|11736.29|0
1593505800000|2020-06-30 08:30:00|11754.72|11754.72|11751.29|11751.29|11760.96|11760.96|11747.74|11747.74|0
1593506100000|2020-06-30 08:35:00|11748.86|11748.86|11737.53|11737.53|11754|11754|11736.43|11736.43|0
1593506400000|2020-06-30 08:40:00|11735.91|11735.91|11730.48|11730.48|11735.91|11735.91|11724.95|11724.95|0
1593506700000|2020-06-30 08:45:00|11728.87|11728.87|11731.94|11731.94|11732.34|11732.34|11723.11|11723.11|0
1593507000000|2020-06-30 08:50:00|11732.75|11732.75|11725.83|11725.83|11733.59|11733.59|11722.04|11722.04|0
1593507300000|2020-06-30 08:55:00|11726.64|11726.64|11729.65|11729.65|11736.01|11736.01|11726.64|11726.64|0
1593507600000|2020-06-30 09:00:00|11731.94|11731.94|11725.05|11725.05|11734.37|11734.37|11725.05|11725.05|0
1593507900000|2020-06-30 09:05:00|11722.76|11722.76|11723.27|11723.27|11725.46|11725.46|11720.46|11720.46|0
1593508200000|2020-06-30 09:10:00|11722.18|11722.18|11713.31|11713.31|11727.86|11727.86|11713.31|11713.31|0
1593508500000|2020-06-30 09:15:00|11715.73|11715.73|11713.92|11713.92|11724.13|11724.13|11713|11713|0
1593508800000|2020-06-30 09:20:00|11712.83|11712.83|11724.61|11724.61|11724.61|11724.61|11705|11705|0
1593509100000|2020-06-30 09:25:00|11726.23|11726.23|11728.93|11728.93|11728.93|11728.93|11724.33|11724.33|0
1593509400000|2020-06-30 09:30:00|11731.44|11731.44|11731.97|11731.97|11737.83|11737.83|11729.67|11729.67|0
1593509700000|2020-06-30 09:35:00|11734.89|11734.89|11739.82|11739.82|11739.82|11739.82|11734.08|11734.08|0
1593510000000|2020-06-30 09:40:00|11738.74|11738.74|11740.43|11740.43|11743.65|11743.65|11738.74|11738.74|0
1593510300000|2020-06-30 09:45:00|11738.82|11738.82|11729.07|11729.07|11739.33|11739.33|11729.07|11729.07|0
1593510600000|2020-06-30 09:50:00|11728.26|11728.26|11731.24|11731.24|11731.24|11731.24|11727.17|11727.17|0
1593510900000|2020-06-30 09:55:00|11732.91|11732.91|11744|11744|11745.32|11745.32|11732.91|11732.91|0
1593511200000|2020-06-30 10:00:00|11744.92|11744.92|11745.36|11745.36|11749.4|11749.4|11743.75|11743.75|0
1593511500000|2020-06-30 10:05:00|11747.79|11747.79|11743.62|11743.62|11747.79|11747.79|11742.02|11742.02|0
1593511800000|2020-06-30 10:10:00|11742.81|11742.81|11732.18|11732.18|11742.81|11742.81|11728.67|11728.67|0
1593512100000|2020-06-30 10:15:00|11730.56|11730.56|11729.07|11729.07|11730.56|11730.56|11725.83|11725.83|0
1593512400000|2020-06-30 10:20:00|11728.26|11728.26|11714.16|11714.16|11728.26|11728.26|11714.16|11714.16|0
1593512700000|2020-06-30 10:25:00|11711.82|11711.82|11717.44|11717.44|11724.07|11724.07|11710.98|11710.98|0
1593513000000|2020-06-30 10:30:00|11715.82|11715.82|11705.16|11705.16|11715.82|11715.82|11704.35|11704.35|0
1593513300000|2020-06-30 10:35:00|11705.97|11705.97|11700.32|11700.32|11706.78|11706.78|11699.4|11699.4|0
1593513600000|2020-06-30 10:40:00|11701.41|11701.41|11709.42|11709.42|11709.42|11709.42|11699.4|11699.4|0
1593513900000|2020-06-30 10:45:00|11708.61|11708.61|11695.77|11695.77|11710.23|11710.23|11693.87|11693.87|0
1593514200000|2020-06-30 10:50:00|11693.01|11693.01|11696.01|11696.01|11698.97|11698.97|11692.85|11692.85|0
1593514500000|2020-06-30 10:55:00|11695.43|11695.43|11701.51|11701.51|11707.2|11707.2|11695.43|11695.43|0
1593514800000|2020-06-30 11:00:00|11699.53|11699.53|11690.58|11690.58|11699.53|11699.53|11687.93|11687.93|0
1593515100000|2020-06-30 11:05:00|11691.38|11691.38|11680.27|11680.27|11697.84|11697.84|11680.27|11680.27|0
1593515400000|2020-06-30 11:10:00|11678.65|11678.65|11691.23|11691.23|11693.98|11693.98|11677.04|11677.04|0
1593515700000|2020-06-30 11:15:00|11690.31|11690.31|11687.1|11687.1|11690.31|11690.31|11682.73|11682.73|0
1593516000000|2020-06-30 11:20:00|11686.29|11686.29|11678.96|11678.96|11686.73|11686.73|11678.96|11678.96|0
1593516300000|2020-06-30 11:25:00|11678.12|11678.12|11675.76|11675.76|11679.74|11679.74|11672.72|11672.72|0
1593516600000|2020-06-30 11:30:00|11674.67|11674.67|11686.97|11686.97|11690.05|11690.05|11672.25|11672.25|0
1593516900000|2020-06-30 11:35:00|11687.78|11687.78|11701.05|11701.05|11704.67|11704.67|11687.78|11687.78|0
1593517200000|2020-06-30 11:40:00|11697.01|11697.01|11673.64|11673.64|11699.76|11699.76|11673.64|11673.64|0
1593517500000|2020-06-30 11:45:00|11675.47|11675.47|11675.45|11675.45|11682.05|11682.05|11675.21|11675.21|0
1593517800000|2020-06-30 11:50:00|11673.83|11673.83|11656.9|11656.9|11673.83|11673.83|11656.1|11656.1|0
1593518100000|2020-06-30 11:55:00|11655.23|11655.23|11645.18|11645.18|11655.23|11655.23|11642.43|11642.43|0
1593518400000|2020-06-30 12:00:00|11645.99|11645.99|11643.28|11643.28|11650.65|11650.65|11640.58|11640.58|0
1593518700000|2020-06-30 12:05:00|11644.9|11644.9|11634.84|11634.84|11647.65|11647.65|11631.52|11631.52|0
1593519000000|2020-06-30 12:10:00|11635.65|11635.65|11629.84|11629.84|11638.4|11638.4|11629.25|11629.25|0
1593519300000|2020-06-30 12:15:00|11631.67|11631.67|11630.18|11630.18|11632.59|11632.59|11625.08|11625.08|0
1593519600000|2020-06-30 12:20:00|11628.72|11628.72|11626.15|11626.15|11632.08|11632.08|11626.15|11626.15|0
1593519900000|2020-06-30 12:25:00|11627.24|11627.24|11609.81|11609.81|11627.24|11627.24|11609.81|11609.81|0
1593520200000|2020-06-30 12:30:00|11607.64|11607.64|11595.61|11595.61|11609.5|11609.5|11590.35|11590.35|0
1593520500000|2020-06-30 12:35:00|11595.34|11595.34|11598.94|11598.94|11598.94|11598.94|11591.4|11591.4|0
1593520800000|2020-06-30 12:40:00|11600.78|11600.78|11598.29|11598.29|11607.42|11607.42|11594.24|11594.24|0
1593521100000|2020-06-30 12:45:00|11599.37|11599.37|11606.29|11606.29|11606.29|11606.29|11594.86|11594.86|0
1593521400000|2020-06-30 12:50:00|11603.54|11603.54|11596.12|11596.12|11603.54|11603.54|11593.29|11593.29|0
1593521700000|2020-06-30 12:55:00|11597.95|11597.95|11601.45|11601.45|11603.29|11603.29|11592.3|11592.3|0
1593522000000|2020-06-30 13:00:00|11599.78|11599.78|11606.85|11606.85|11607.99|11607.99|11599.78|11599.78|0
1593522300000|2020-06-30 13:05:00|11607.66|11607.66|11606.57|11606.57|11609.16|11609.16|11601.92|11601.92|0
1593522600000|2020-06-30 13:10:00|11607.66|11607.66|11595.88|11595.88|11607.66|11607.66|11595.88|11595.88|0
1593522900000|2020-06-30 13:15:00|11594.8|11594.8|11583.43|11583.43|11594.8|11594.8|11580.53|11580.53|0
1593523200000|2020-06-30 13:20:00|11584.24|11584.24|11601.27|11601.27|11602.51|11602.51|11583.43|11583.43|0
1593523500000|2020-06-30 13:25:00|11602.35|11602.35|11612.2|11612.2|11613.91|11613.91|11602.27|11602.27|0
1593523800000|2020-06-30 13:30:00|11611.12|11611.12|11607.6|11607.6|11614.04|11614.04|11602.47|11602.47|0
1593524100000|2020-06-30 13:35:00|11608.41|11608.41|11606.57|11606.57|11616.7|11616.7|11605.93|11605.93|0
1593524400000|2020-06-30 13:40:00|11605.76|11605.76|11593.42|11593.42|11606.67|11606.67|11590.67|11590.67|0
1593524700000|2020-06-30 13:45:00|11595.04|11595.04|11583.32|11583.32|11604.69|11604.69|11580.82|11580.82|0
1593525000000|2020-06-30 13:50:00|11582.51|11582.51|11573.22|11573.22|11583.43|11583.43|11571.51|11571.51|0
1593525300000|2020-06-30 13:55:00|11574.03|11574.03|11565.87|11565.87|11579.74|11579.74|11565.87|11565.87|0
1593525600000|2020-06-30 14:00:00|11566.96|11566.96|11573.83|11573.83|11583.17|11583.17|11566.96|11566.96|0
1593525900000|2020-06-30 14:05:00|11576.58|11576.58|11590.61|11590.61|11594.65|11594.65|11573.53|11573.53|0
1593526200000|2020-06-30 14:10:00|11591.53|11591.53|11589.58|11589.58|11592.39|11592.39|11578.34|11578.34|0
1593526500000|2020-06-30 14:15:00|11588.5|11588.5|11591.86|11591.86|11597.94|11597.94|11587.69|11587.69|0
1593526800000|2020-06-30 14:20:00|11590.19|11590.19|11599.12|11599.12|11602.38|11602.38|11589.35|11589.35|0
1593527100000|2020-06-30 14:25:00|11600.2|11600.2|11603.29|11603.29|11606.55|11606.55|11599.12|11599.12|0
1593527400000|2020-06-30 14:30:00|11605.13|11605.13|11595.94|11595.94|11605.13|11605.13|11592.81|11592.81|0
1593527700000|2020-06-30 14:35:00|11597.03|11597.03|11598.53|11598.53|11602.2|11602.2|11596|11596|0
1593528000000|2020-06-30 14:40:00|11600.14|11600.14|11609.08|11609.08|11611.68|11611.68|11600.14|11600.14|0
1593528300000|2020-06-30 14:45:00|11609.89|11609.89|11618.74|11618.74|11623.59|11623.59|11609.88|11609.88|0
1593528600000|2020-06-30 14:50:00|11619.54|11619.54|11638.04|11638.04|11638.79|11638.79|11617.34|11617.34|0
1593528900000|2020-06-30 14:55:00|11638.62|11638.62|11648.03|11648.03|11648.03|11648.03|11637.96|11637.96|0
1593529200000|2020-06-30 15:00:00|11647.22|11647.22|11643.15|11643.15|11648.03|11648.03|11639.01|11639.01|0
1593529500000|2020-06-30 15:05:00|11643.99|11643.99|11668.71|11668.71|11669.66|11669.66|11643.99|11643.99|0
1593529800000|2020-06-30 15:10:00|11670.33|11670.33|11658.12|11658.12|11672.16|11672.16|11653.63|11653.63|0
1593530100000|2020-06-30 15:15:00|11658.65|11658.65|11664.54|11664.54|11671.79|11671.79|11658.65|11658.65|0
1593530400000|2020-06-30 15:20:00|11665.63|11665.63|11681.18|11681.18|11685.6|11685.6|11665.63|11665.63|0
1593530700000|2020-06-30 15:25:00|11682.28|11682.28|11686.41|11686.41|11690.19|11690.19|11676.6|11676.6|0
1593587700000|2020-07-01 07:15:00|11709.65|11709.65|11708.9|11708.9|11709.65|11709.65|11704.14|11704.14|0
1593588000000|2020-07-01 07:20:00|11712.14|11712.14|11695.5|11695.5|11718.99|11718.99|11690.65|11690.65|0
1593588300000|2020-07-01 07:25:00|11699.54|11699.54|11683.69|11683.69|11702.3|11702.3|11683.69|11683.69|0
1593588600000|2020-07-01 07:30:00|11682.6|11682.6|11663.26|11663.26|11687.71|11687.71|11663.26|11663.26|0
1593588900000|2020-07-01 07:35:00|11660.02|11660.02|11647.62|11647.62|11662.2|11662.2|11646.81|11646.81|0
1593589200000|2020-07-01 07:40:00|11646.89|11646.89|11654.24|11654.24|11654.24|11654.24|11628.32|11628.32|0
1593589500000|2020-07-01 07:45:00|11655.05|11655.05|11662.55|11662.55|11662.55|11662.55|11655.05|11655.05|0
1593589800000|2020-07-01 07:50:00|11664.39|11664.39|11660.52|11660.52|11678.75|11678.75|11657.35|11657.35|0
1593590100000|2020-07-01 07:55:00|11655.67|11655.67|11661.29|11661.29|11661.29|11661.29|11637.67|11637.67|0
1593590400000|2020-07-01 08:00:00|11660.21|11660.21|11676.36|11676.36|11676.36|11676.36|11660.21|11660.21|0
1593590700000|2020-07-01 08:05:00|11677.98|11677.98|11711.95|11711.95|11711.95|11711.95|11677.98|11677.98|0
1593591000000|2020-07-01 08:10:00|11709.2|11709.2|11711.65|11711.65|11715.38|11715.38|11708.36|11708.36|0
1593591300000|2020-07-01 08:15:00|11719.57|11719.57|11718.91|11718.91|11723.53|11723.53|11714.84|11714.84|0
1593591600000|2020-07-01 08:20:00|11719.75|11719.75|11727.16|11727.16|11727.16|11727.16|11719.75|11719.75|0
1593591900000|2020-07-01 08:25:00|11728.24|11728.24|11724.62|11724.62|11728.24|11728.24|11723.54|11723.54|0
1593592200000|2020-07-01 08:30:00|11723.78|11723.78|11718.15|11718.15|11728.46|11728.46|11716.53|11716.53|0
1593592500000|2020-07-01 08:35:00|11722.73|11722.73|11727.16|11727.16|11727.16|11727.16|11721.82|11721.82|0
1593592800000|2020-07-01 08:40:00|11729.92|11729.92|11736.41|11736.41|11736.41|11736.41|11729.92|11729.92|0
1593593100000|2020-07-01 08:45:00|11739.16|11739.16|11720.67|11720.67|11739.16|11739.16|11720.67|11720.67|0
1593593400000|2020-07-01 08:50:00|11721.76|11721.76|11728.73|11728.73|11728.73|11728.73|11721.76|11721.76|0
1593593700000|2020-07-01 08:55:00|11730.85|11730.85|11746.87|11746.87|11746.87|11746.87|11730.48|11730.48|0
1593594000000|2020-07-01 09:00:00|11749.3|11749.3|11738.6|11738.6|11750.38|11750.38|11738.6|11738.6|0
1593594300000|2020-07-01 09:05:00|11739.68|11739.68|11747.94|11747.94|11748.78|11748.78|11738.35|11738.35|0
1593594600000|2020-07-01 09:10:00|11748.78|11748.78|11749.89|11749.89|11754.77|11754.77|11748.78|11748.78|0
1593594900000|2020-07-01 09:15:00|11747.72|11747.72|11751.48|11751.48|11753.9|11753.9|11747.72|11747.72|0
1593595200000|2020-07-01 09:20:00|11753.34|11753.34|11766.28|11766.28|11766.28|11766.28|11750.91|11750.91|0
1593595500000|2020-07-01 09:25:00|11765.47|11765.47|11766.45|11766.45|11769.27|11769.27|11763.3|11763.3|0
1593595800000|2020-07-01 09:30:00|11765.36|11765.36|11746.94|11746.94|11771.87|11771.87|11742.09|11742.09|0
1593596100000|2020-07-01 09:35:00|11748.55|11748.55|11748.86|11748.86|11750.19|11750.19|11743.15|11743.15|0
1593596400000|2020-07-01 09:40:00|11747.77|11747.77|11713.61|11713.61|11747.77|11747.77|11711.77|11711.77|0
1593596700000|2020-07-01 09:45:00|11712.52|11712.52|11692.13|11692.13|11712.52|11712.52|11686.9|11686.9|0
1593597000000|2020-07-01 09:50:00|11690.81|11690.81|11687.96|11687.96|11690.81|11690.81|11679.94|11679.94|0
1593597300000|2020-07-01 09:55:00|11687.04|11687.04|11677.2|11677.2|11687.96|11687.96|11673.95|11673.95|0
1593597600000|2020-07-01 10:00:00|11673.16|11673.16|11682.92|11682.92|11682.92|11682.92|11658.47|11658.47|0
1593597900000|2020-07-01 10:05:00|11685.67|11685.67|11688.48|11688.48|11688.59|11688.59|11683.02|11683.02|0
1593598200000|2020-07-01 10:10:00|11689.29|11689.29|11692.61|11692.61|11692.72|11692.72|11687.29|11687.29|0
1593598500000|2020-07-01 10:15:00|11691.81|11691.81|11696.84|11696.84|11704.18|11704.18|11689.86|11689.86|0
1593598800000|2020-07-01 10:20:00|11695.75|11695.75|11678.96|11678.96|11695.75|11695.75|11678.83|11678.83|0
1593599100000|2020-07-01 10:25:00|11676.21|11676.21|11676.74|11676.74|11680.69|11680.69|11673.23|11673.23|0
1593599400000|2020-07-01 10:30:00|11675.9|11675.9|11692.29|11692.29|11692.29|11692.29|11672.74|11672.74|0
1593599700000|2020-07-01 10:35:00|11694.47|11694.47|11685.96|11685.96|11696.37|11696.37|11683.4|11683.4|0
1593600000000|2020-07-01 10:40:00|11684.13|11684.13|11682.33|11682.33|11687.5|11687.5|11669.57|11669.57|0
1593600300000|2020-07-01 10:45:00|11682.59|11682.59|11687.68|11687.68|11689.24|11689.24|11679.28|11679.28|0
1593600600000|2020-07-01 10:50:00|11685.26|11685.26|11673.32|11673.32|11689.95|11689.95|11669.87|11669.87|0
1593600900000|2020-07-01 10:55:00|11671.7|11671.7|11666.74|11666.74|11671.7|11671.7|11658.51|11658.51|0
1593601200000|2020-07-01 11:00:00|11664.76|11664.76|11629.64|11629.64|11672.87|11672.87|11629.27|11629.27|0
1593601500000|2020-07-01 11:05:00|11631.47|11631.47|11624.96|11624.96|11631.47|11631.47|11624.96|11624.96|0
1593601800000|2020-07-01 11:10:00|11626.05|11626.05|11616.93|11616.93|11631.42|11631.42|11616.93|11616.93|0
1593602100000|2020-07-01 11:15:00|11618.54|11618.54|11635.41|11635.41|11637.58|11637.58|11618.54|11618.54|0
1593602400000|2020-07-01 11:20:00|11634.58|11634.58|11637.82|11637.82|11639.92|11639.92|11630.05|11630.05|0
1593602700000|2020-07-01 11:25:00|11637.01|11637.01|11626.55|11626.55|11637.01|11637.01|11624.93|11624.93|0
1593603000000|2020-07-01 11:30:00|11628.38|11628.38|11615.65|11615.65|11628.38|11628.38|11615.65|11615.65|0
1593603300000|2020-07-01 11:35:00|11613.48|11613.48|11606.27|11606.27|11614.84|11614.84|11605.18|11605.18|0
1593603600000|2020-07-01 11:40:00|11605.18|11605.18|11598.09|11598.09|11605.88|11605.88|11595.11|11595.11|0
1593603900000|2020-07-01 11:45:00|11599.71|11599.71|11596.58|11596.58|11600.03|11600.03|11596.2|11596.2|0
1593604200000|2020-07-01 11:50:00|11595.66|11595.66|11604.16|11604.16|11604.16|11604.16|11595.66|11595.66|0
1593604500000|2020-07-01 11:55:00|11601.99|11601.99|11611.01|11611.01|11613.59|11613.59|11599.56|11599.56|0
1593604800000|2020-07-01 12:00:00|11611.93|11611.93|11618.5|11618.5|11619.3|11619.3|11611.93|11611.93|0
1593605100000|2020-07-01 12:05:00|11616.66|11616.66|11620.21|11620.21|11625.4|11625.4|11616.66|11616.66|0
1593605400000|2020-07-01 12:10:00|11618.54|11618.54|11605.63|11605.63|11620.54|11620.54|11603.79|11603.79|0
1593605700000|2020-07-01 12:15:00|11607.46|11607.46|11604.68|11604.68|11612.38|11612.38|11602.2|11602.2|0
1593606000000|2020-07-01 12:20:00|11605.51|11605.51|11634.06|11634.06|11635.14|11635.14|11605.51|11605.51|0
1593606300000|2020-07-01 12:25:00|11636.23|11636.23|11652.36|11652.36|11655.04|11655.04|11636.23|11636.23|0
1593606600000|2020-07-01 12:30:00|11650.75|11650.75|11663.84|11663.84|11665.68|11665.68|11650.72|11650.72|0
1593606900000|2020-07-01 12:35:00|11665.52|11665.52|11673.28|11673.28|11681.63|11681.63|11664.43|11664.43|0
1593607200000|2020-07-01 12:40:00|11674.2|11674.2|11679.32|11679.32|11683.4|11683.4|11674.2|11674.2|0
1593607500000|2020-07-01 12:45:00|11680.24|11680.24|11713.13|11713.13|11720.12|11720.12|11679.43|11679.43|0
1593607800000|2020-07-01 12:50:00|11714.8|11714.8|11727.08|11727.08|11727.08|11727.08|11714.27|11714.27|0
1593608100000|2020-07-01 12:55:00|11727.99|11727.99|11742.17|11742.17|11742.17|11742.17|11727.99|11727.99|0
1593608400000|2020-07-01 13:00:00|11742.97|11742.97|11742.5|11742.5|11748.19|11748.19|11735.1|11735.1|0
1593608700000|2020-07-01 13:05:00|11743.3|11743.3|11724.88|11724.88|11750.35|11750.35|11724.88|11724.88|0
1593609000000|2020-07-01 13:10:00|11725.69|11725.69|11721.73|11721.73|11727.02|11727.02|11721.73|11721.73|0
1593609300000|2020-07-01 13:15:00|11722.81|11722.81|11723.08|11723.08|11728.63|11728.63|11720.64|11720.64|0
1593609600000|2020-07-01 13:20:00|11721.24|11721.24|11711.72|11711.72|11723.2|11723.2|11705.18|11705.18|0
1593609900000|2020-07-01 13:25:00|11713.56|11713.56|11732.11|11732.11|11732.11|11732.11|11711.96|11711.96|0
1593610200000|2020-07-01 13:30:00|11731.3|11731.3|11745.68|11745.68|11746.59|11746.59|11721.95|11721.95|0
1593610500000|2020-07-01 13:35:00|11748.1|11748.1|11747.7|11747.7|11753.96|11753.96|11745.15|11745.15|0
1593610800000|2020-07-01 13:40:00|11748.51|11748.51|11737.32|11737.32|11750.13|11750.13|11733.39|11733.39|0
1593611100000|2020-07-01 13:45:00|11738.93|11738.93|11730.59|11730.59|11740.8|11740.8|11727.62|11727.62|0
1593611400000|2020-07-01 13:50:00|11728.97|11728.97|11697.25|11697.25|11730.88|11730.88|11695.41|11695.41|0
1593611700000|2020-07-01 13:55:00|11698.17|11698.17|11718.28|11718.28|11719.12|11719.12|11697.9|11697.9|0
1593612000000|2020-07-01 14:00:00|11720.82|11720.82|11717.4|11717.4|11744.7|11744.7|11716.21|11716.21|0
1593612300000|2020-07-01 14:05:00|11716.59|11716.59|11724.97|11724.97|11729.7|11729.7|11714.42|11714.42|0
1593612600000|2020-07-01 14:10:00|11723.88|11723.88|11750.29|11750.29|11750.7|11750.7|11723.88|11723.88|0
1593612900000|2020-07-01 14:15:00|11749.46|11749.46|11748.57|11748.57|11754.58|11754.58|11746.73|11746.73|0
1593613200000|2020-07-01 14:20:00|11749.49|11749.49|11743.49|11743.49|11751.91|11751.91|11738.48|11738.48|0
1593613500000|2020-07-01 14:25:00|11743.13|11743.13|11753.84|11753.84|11753.84|11753.84|11740.09|11740.09|0
1593613800000|2020-07-01 14:30:00|11751.09|11751.09|11737.79|11737.79|11755.86|11755.86|11737.43|11737.43|0
1593614100000|2020-07-01 14:35:00|11734.56|11734.56|11709.23|11709.23|11734.56|11734.56|11707.95|11707.95|0
1593614400000|2020-07-01 14:40:00|11710.15|11710.15|11691.4|11691.4|11711.76|11711.76|11691.4|11691.4|0
1593614700000|2020-07-01 14:45:00|11692.21|11692.21|11678.67|11678.67|11693.61|11693.61|11678.67|11678.67|0
1593615000000|2020-07-01 14:50:00|11678.09|11678.09|11688.74|11688.74|11692|11692|11678.09|11678.09|0
1593615300000|2020-07-01 14:55:00|11689.8|11689.8|11693.45|11693.45|11693.45|11693.45|11681.65|11681.65|0
1593615600000|2020-07-01 15:00:00|11694.36|11694.36|11690.33|11690.33|11695.56|11695.56|11685.36|11685.36|0
1593615900000|2020-07-01 15:05:00|11691.14|11691.14|11692.54|11692.54|11694.38|11694.38|11689.84|11689.84|0
1593616200000|2020-07-01 15:10:00|11691.46|11691.46|11680.85|11680.85|11694.04|11694.04|11678.47|11678.47|0
1593616500000|2020-07-01 15:15:00|11679.93|11679.93|11667.58|11667.58|11685.32|11685.32|11667.58|11667.58|0
1593616800000|2020-07-01 15:20:00|11669.42|11669.42|11662.44|11662.44|11674.05|11674.05|11662.44|11662.44|0
1593617100000|2020-07-01 15:25:00|11664.16|11664.16|11650.71|11650.71|11666.75|11666.75|11646.89|11646.89|0
1593674100000|2020-07-02 07:15:00|11642.72|11642.72|11650.68|11650.68|11653.55|11653.55|11628.65|11628.65|0
1593674400000|2020-07-02 07:20:00|11652.3|11652.3|11633.32|11633.32|11653.22|11653.22|11633.32|11633.32|0
1593674700000|2020-07-02 07:25:00|11630.89|11630.89|11644.7|11644.7|11648.7|11648.7|11623.29|11623.29|0
1593675000000|2020-07-02 07:30:00|11647.12|11647.12|11669.73|11669.73|11673.23|11673.23|11640.33|11640.33|0
1593675300000|2020-07-02 07:35:00|11668.93|11668.93|11684.95|11684.95|11688.62|11688.62|11665.26|11665.26|0
1593675600000|2020-07-02 07:40:00|11684.04|11684.04|11682|11682|11688.08|11688.08|11679.33|11679.33|0
1593675900000|2020-07-02 07:45:00|11679.83|11679.83|11698.9|11698.9|11700.74|11700.74|11679.83|11679.83|0
1593676200000|2020-07-02 07:50:00|11696.15|11696.15|11692.63|11692.63|11705.42|11705.42|11692.63|11692.63|0
1593676500000|2020-07-02 07:55:00|11691.64|11691.64|11707.2|11707.2|11715.2|11715.2|11691.64|11691.64|0
1593676800000|2020-07-02 08:00:00|11709.73|11709.73|11696.77|11696.77|11722.33|11722.33|11695.9|11695.9|0
1593677100000|2020-07-02 08:05:00|11693.51|11693.51|11709.3|11709.3|11709.3|11709.3|11693.51|11693.51|0
1593677400000|2020-07-02 08:10:00|11710.11|11710.11|11692.97|11692.97|11710.91|11710.91|11692.16|11692.16|0
1593677700000|2020-07-02 08:15:00|11694.06|11694.06|11700.62|11700.62|11705.47|11705.47|11694.06|11694.06|0
1593678000000|2020-07-02 08:20:00|11702.29|11702.29|11711.06|11711.06|11711.17|11711.17|11702.29|11702.29|0
1593678300000|2020-07-02 08:25:00|11711.87|11711.87|11714.33|11714.33|11717.06|11717.06|11707.94|11707.94|0
1593678600000|2020-07-02 08:30:00|11715.16|11715.16|11727.69|11727.69|11728.68|11728.68|11715.16|11715.16|0
1593678900000|2020-07-02 08:35:00|11728.22|11728.22|11732.71|11732.71|11737.94|11737.94|11726.27|11726.27|0
1593679200000|2020-07-02 08:40:00|11731.91|11731.91|11735.22|11735.22|11736.94|11736.94|11731.91|11731.91|0
1593679500000|2020-07-02 08:45:00|11730.63|11730.63|11726.5|11726.5|11734.89|11734.89|11725.69|11725.69|0
1593679800000|2020-07-02 08:50:00|11728.17|11728.17|11732.87|11732.87|11732.87|11732.87|11725.75|11725.75|0
1593680100000|2020-07-02 08:55:00|11733.71|11733.71|11731.77|11731.77|11740.97|11740.97|11731.77|11731.77|0
1593680400000|2020-07-02 09:00:00|11730.96|11730.96|11713.83|11713.83|11730.96|11730.96|11709.77|11709.77|0
1593680700000|2020-07-02 09:05:00|11712.99|11712.99|11717.67|11717.67|11717.67|11717.67|11712.99|11712.99|0
1593681000000|2020-07-02 09:10:00|11718.59|11718.59|11717.75|11717.75|11719.58|11719.58|11713.6|11713.6|0
1593681300000|2020-07-02 09:15:00|11715.91|11715.91|11719.32|11719.32|11719.32|11719.32|11710.31|11710.31|0
1593681600000|2020-07-02 09:20:00|11719.58|11719.58|11718.79|11718.79|11719.58|11719.58|11713.04|11713.04|0
1593681900000|2020-07-02 09:25:00|11719.71|11719.71|11729.46|11729.46|11731.19|11731.19|11719.71|11719.71|0
1593682200000|2020-07-02 09:30:00|11728.38|11728.38|11724.38|11724.38|11728.38|11728.38|11723.3|11723.3|0
1593682500000|2020-07-02 09:35:00|11723.29|11723.29|11725.69|11725.69|11725.69|11725.69|11715.73|11715.73|0
1593682800000|2020-07-02 09:40:00|11726.28|11726.28|11710.92|11710.92|11726.28|11726.28|11710.01|11710.01|0
1593683100000|2020-07-02 09:45:00|11711.73|11711.73|11717.03|11717.03|11717.83|11717.83|11708.17|11708.17|0
1593683400000|2020-07-02 09:50:00|11715.19|11715.19|11708.35|11708.35|11715.19|11715.19|11707.35|11707.35|0
1593683700000|2020-07-02 09:55:00|11706.74|11706.74|11712.35|11712.35|11712.35|11712.35|11706.74|11706.74|0
1593684000000|2020-07-02 10:00:00|11713.19|11713.19|11710.23|11710.23|11717.38|11717.38|11705.67|11705.67|0
1593684300000|2020-07-02 10:05:00|11709.15|11709.15|11680.35|11680.35|11709.15|11709.15|11680.35|11680.35|0
1593684600000|2020-07-02 10:10:00|11679.43|11679.43|11682.22|11682.22|11683.68|11683.68|11677.35|11677.35|0
1593684900000|2020-07-02 10:15:00|11681.3|11681.3|11670.94|11670.94|11681.3|11681.3|11670.94|11670.94|0
1593685200000|2020-07-02 10:20:00|11671.78|11671.78|11674|11674|11675.02|11675.02|11667.79|11667.79|0
1593685500000|2020-07-02 10:25:00|11675.08|11675.08|11689.66|11689.66|11692.52|11692.52|11675.08|11675.08|0
1593685800000|2020-07-02 10:30:00|11686.9|11686.9|11688.33|11688.33|11692.59|11692.59|11686.07|11686.07|0
1593686100000|2020-07-02 10:35:00|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|0
1593686400000|2020-07-02 10:40:00|11688.09|11688.09|11698|11698|11698|11698|11686.06|11686.06|0
1593686700000|2020-07-02 10:45:00|11699.09|11699.09|11703.94|11703.94|11703.94|11703.94|11697.96|11697.96|0
1593687000000|2020-07-02 10:50:00|11701.51|11701.51|11712.28|11712.28|11713.38|11713.38|11701.51|11701.51|0
1593687300000|2020-07-02 10:55:00|11713.37|11713.37|11719.96|11719.96|11721.02|11721.02|11712.34|11712.34|0
1593687600000|2020-07-02 11:00:00|11712.62|11712.62|11712.18|11712.18|11717.77|11717.77|11709.58|11709.58|0
1593687900000|2020-07-02 11:05:00|11707.59|11707.59|11703.68|11703.68|11707.59|11707.59|11698.5|11698.5|0
1593688200000|2020-07-02 11:10:00|11704.59|11704.59|11695.14|11695.14|11704.59|11704.59|11695.14|11695.14|0
1593688500000|2020-07-02 11:15:00|11692.71|11692.71|11692.75|11692.75|11694.55|11694.55|11690.92|11690.92|0
1593688800000|2020-07-02 11:20:00|11693.67|11693.67|11695|11695|11695|11695|11693.67|11693.67|0
1593689100000|2020-07-02 11:25:00|11695.83|11695.83|11701.76|11701.76|11705.02|11705.02|11695.83|11695.83|0
1593689400000|2020-07-02 11:30:00|11702.68|11702.68|11702.35|11702.35|11707.8|11707.8|11701.37|11701.37|0
1593689700000|2020-07-02 11:35:00|11700.51|11700.51|11698.68|11698.68|11700.51|11700.51|11698.68|11698.68|0
1593690000000|2020-07-02 11:40:00|11697.59|11697.59|11694.95|11694.95|11697.59|11697.59|11694.14|11694.14|0
1593690300000|2020-07-02 11:45:00|11694.22|11694.22|11692.55|11692.55|11695.31|11695.31|11692.38|11692.38|0
1593690600000|2020-07-02 11:50:00|11688.51|11688.51|11671.82|11671.82|11688.51|11688.51|11671.82|11671.82|0
1593690900000|2020-07-02 11:55:00|11672.18|11672.18|11680.13|11680.13|11680.13|11680.13|11671.35|11671.35|0
1593691200000|2020-07-02 12:00:00|11679.3|11679.3|11670.56|11670.56|11679.3|11679.3|11668.73|11668.73|0
1593691500000|2020-07-02 12:05:00|11673.32|11673.32|11673.15|11673.15|11678.01|11678.01|11672.73|11672.73|0
1593691800000|2020-07-02 12:10:00|11674.91|11674.91|11678.21|11678.21|11679.16|11679.16|11671.98|11671.98|0
1593692100000|2020-07-02 12:15:00|11678.79|11678.79|11665.96|11665.96|11679.38|11679.38|11664.88|11664.88|0
1593692400000|2020-07-02 12:20:00|11663.54|11663.54|11655.03|11655.03|11663.54|11663.54|11653.3|11653.3|0
1593692700000|2020-07-02 12:25:00|11655.94|11655.94|11651.6|11651.6|11657|11657|11651.05|11651.05|0
1593693000000|2020-07-02 12:30:00|11653.22|11653.22|11718.75|11718.75|11721.5|11721.5|11653.22|11653.22|0
1593693300000|2020-07-02 12:35:00|11717.13|11717.13|11731.17|11731.17|11731.17|11731.17|11716.05|11716.05|0
1593693600000|2020-07-02 12:40:00|11731.98|11731.98|11733.52|11733.52|11743.24|11743.24|11731.98|11731.98|0
1593693900000|2020-07-02 12:45:00|11732.71|11732.71|11734.29|11734.29|11736.78|11736.78|11732.71|11732.71|0
1593694200000|2020-07-02 12:50:00|11735.21|11735.21|11756.13|11756.13|11756.24|11756.24|11733.81|11733.81|0
1593694500000|2020-07-02 12:55:00|11755.32|11755.32|11755.21|11755.21|11764.26|11764.26|11749.46|11749.46|0
1593694800000|2020-07-02 13:00:00|11753.37|11753.37|11740.87|11740.87|11754.27|11754.27|11739.95|11739.95|0
1593695100000|2020-07-02 13:05:00|11739.7|11739.7|11743.32|11743.32|11743.32|11743.32|11738.89|11738.89|0
1593695400000|2020-07-02 13:10:00|11741.64|11741.64|11728.56|11728.56|11741.64|11741.64|11726.19|11726.19|0
1593695700000|2020-07-02 13:15:00|11730.4|11730.4|11726.88|11726.88|11732.23|11732.23|11722.31|11722.31|0
1593696000000|2020-07-02 13:20:00|11725.96|11725.96|11725.3|11725.3|11731.08|11731.08|11725.3|11725.3|0
1593696300000|2020-07-02 13:25:00|11723.47|11723.47|11727.23|11727.23|11728.96|11728.96|11722.04|11722.04|0
1593696600000|2020-07-02 13:30:00|11728.07|11728.07|11760.92|11760.92|11760.92|11760.92|11725.15|11725.15|0
1593696900000|2020-07-02 13:35:00|11760|11760|11754.48|11754.48|11764.43|11764.43|11754.48|11754.48|0
1593697200000|2020-07-02 13:40:00|11756.32|11756.32|11767.67|11767.67|11769.19|11769.19|11756.04|11756.04|0
1593697500000|2020-07-02 13:45:00|11768.59|11768.59|11768.89|11768.89|11772.8|11772.8|11768.08|11768.08|0
1593697800000|2020-07-02 13:50:00|11770.51|11770.51|11770.14|11770.14|11771.32|11771.32|11767.14|11767.14|0
1593698100000|2020-07-02 13:55:00|11771.06|11771.06|11778.18|11778.18|11783.03|11783.03|11769.22|11769.22|0
1593698400000|2020-07-02 14:00:00|11780.52|11780.52|11777.12|11777.12|11783.76|11783.76|11775.82|11775.82|0
1593698700000|2020-07-02 14:05:00|11778.2|11778.2|11784.47|11784.47|11784.47|11784.47|11778.2|11778.2|0
1593699000000|2020-07-02 14:10:00|11783.55|11783.55|11775.6|11775.6|11785.17|11785.17|11775.6|11775.6|0
1593699300000|2020-07-02 14:15:00|11776.51|11776.51|11784.16|11784.16|11789.18|11789.18|11776.51|11776.51|0
1593699600000|2020-07-02 14:20:00|11786|11786|11753.44|11753.44|11786|11786|11751.61|11751.61|0
1593699900000|2020-07-02 14:25:00|11752.63|11752.63|11726.14|11726.14|11752.63|11752.63|11726.14|11726.14|0
1593700200000|2020-07-02 14:30:00|11726.95|11726.95|11735.69|11735.69|11735.72|11735.72|11726.95|11726.95|0
1593700500000|2020-07-02 14:35:00|11736.5|11736.5|11736.43|11736.43|11743.66|11743.66|11730.24|11730.24|0
1593700800000|2020-07-02 14:40:00|11738.94|11738.94|11742.42|11742.42|11749.26|11749.26|11737.85|11737.85|0
1593701100000|2020-07-02 14:45:00|11743.34|11743.34|11746.73|11746.73|11750.35|11750.35|11743.34|11743.34|0
1593701400000|2020-07-02 14:50:00|11747.54|11747.54|11717.48|11717.48|11748.43|11748.43|11717.48|11717.48|0
1593701700000|2020-07-02 14:55:00|11718.29|11718.29|11712.91|11712.91|11718.29|11718.29|11712.3|11712.3|0
1593702000000|2020-07-02 15:00:00|11710.43|11710.43|11706.85|11706.85|11717.2|11717.2|11702.6|11702.6|0
1593702300000|2020-07-02 15:05:00|11704.1|11704.1|11690.6|11690.6|11709.64|11709.64|11690.6|11690.6|0
1593702600000|2020-07-02 15:10:00|11689.76|11689.76|11682.55|11682.55|11689.93|11689.93|11681.63|11681.63|0
1593702900000|2020-07-02 15:15:00|11683.38|11683.38|11709.08|11709.08|11709.08|11709.08|11678.86|11678.86|0
1593703200000|2020-07-02 15:20:00|11709.45|11709.45|11724.99|11724.99|11724.99|11724.99|11708.64|11708.64|0
1593703500000|2020-07-02 15:25:00|11726.07|11726.07|11723.43|11723.43|11735.57|11735.57|11721.86|11721.86|0
1593760500000|2020-07-03 07:15:00|11846.39|11846.39|11862.14|11862.14|11862.14|11862.14|11846.39|11846.39|0
1593760800000|2020-07-03 07:20:00|11861.05|11861.05|11847.34|11847.34|11863.25|11863.25|11842.48|11842.48|0
1593761100000|2020-07-03 07:25:00|11850.57|11850.57|11848.14|11848.14|11852.19|11852.19|11844.37|11844.37|0
1593761400000|2020-07-03 07:30:00|11848.98|11848.98|11846.22|11846.22|11848.98|11848.98|11835.13|11835.13|0
1593761700000|2020-07-03 07:35:00|11847.84|11847.84|11842.34|11842.34|11854.24|11854.24|11841.53|11841.53|0
1593762000000|2020-07-03 07:40:00|11844.01|11844.01|11839.86|11839.86|11846.52|11846.52|11839.64|11839.64|0
1593762300000|2020-07-03 07:45:00|11840.94|11840.94|11831.04|11831.04|11841.75|11841.75|11822.28|11822.28|0
1593762600000|2020-07-03 07:50:00|11828.52|11828.52|11827.65|11827.65|11832.23|11832.23|11823.18|11823.18|0
1593762900000|2020-07-03 07:55:00|11826.81|11826.81|11829.81|11829.81|11834|11834|11826.81|11826.81|0
1593763200000|2020-07-03 08:00:00|11831.48|11831.48|11844.68|11844.68|11847.1|11847.1|11831.48|11831.48|0
1593763500000|2020-07-03 08:05:00|11845.76|11845.76|11840.72|11840.72|11855.82|11855.82|11839.8|11839.8|0
1593763800000|2020-07-03 08:10:00|11839.91|11839.91|11823.67|11823.67|11839.91|11839.91|11819.51|11819.51|0
1593764100000|2020-07-03 08:15:00|11821.49|11821.49|11815.31|11815.31|11821.49|11821.49|11814.39|11814.39|0
1593764400000|2020-07-03 08:20:00|11814.47|11814.47|11802.45|11802.45|11814.47|11814.47|11802.45|11802.45|0
1593764700000|2020-07-03 08:25:00|11801.86|11801.86|11803.89|11803.89|11805.56|11805.56|11800.25|11800.25|0
1593765000000|2020-07-03 08:30:00|11802.97|11802.97|11812.1|11812.1|11812.1|11812.1|11802|11802|0
1593765300000|2020-07-03 08:35:00|11815.03|11815.03|11827.18|11827.18|11829.42|11829.42|11815.03|11815.03|0
1593765600000|2020-07-03 08:40:00|11826.34|11826.34|11826.26|11826.26|11827.18|11827.18|11824.73|11824.73|0
1593765900000|2020-07-03 08:45:00|11828.24|11828.24|11831.97|11831.97|11839.71|11839.71|11828.24|11828.24|0
1593766200000|2020-07-03 08:50:00|11832.8|11832.8|11845.06|11845.06|11845.06|11845.06|11832.8|11832.8|0
1593766500000|2020-07-03 08:55:00|11843.38|11843.38|11844.54|11844.54|11845.06|11845.06|11840.5|11840.5|0
1593766800000|2020-07-03 09:00:00|11843.63|11843.63|11844.65|11844.65|11845.46|11845.46|11843.63|11843.63|0
1593767100000|2020-07-03 09:05:00|11847.16|11847.16|11855.36|11855.36|11855.36|11855.36|11846.33|11846.33|0
1593767400000|2020-07-03 09:10:00|11852.85|11852.85|11858.77|11858.77|11859.6|11859.6|11849.18|11849.18|0
1593767700000|2020-07-03 09:15:00|11857.67|11857.67|11855|11855|11859.03|11859.03|11855|11855|0
1593768000000|2020-07-03 09:20:00|11853.02|11853.02|11856.79|11856.79|11857.63|11857.63|11852.36|11852.36|0
1593768300000|2020-07-03 09:25:00|11860.46|11860.46|11859.64|11859.64|11866.53|11866.53|11858.84|11858.84|0
1593768600000|2020-07-03 09:30:00|11858.83|11858.83|11863.59|11863.59|11867.92|11867.92|11856.41|11856.41|0
1593768900000|2020-07-03 09:35:00|11861.08|11861.08|11859.04|11859.04|11863.59|11863.59|11859.04|11859.04|0
1593769200000|2020-07-03 09:40:00|11858.21|11858.21|11847.34|11847.34|11859.2|11859.2|11847.34|11847.34|0
1593769500000|2020-07-03 09:45:00|11850.57|11850.57|11837.09|11837.09|11850.57|11850.57|11837.09|11837.09|0
1593769800000|2020-07-03 09:50:00|11836.29|11836.29|11824.84|11824.84|11838.25|11838.25|11824.84|11824.84|0
1593770100000|2020-07-03 09:55:00|11826.45|11826.45|11809.79|11809.79|11827.91|11827.91|11809.79|11809.79|0
1593770400000|2020-07-03 10:00:00|11808.7|11808.7|11793.13|11793.13|11808.7|11808.7|11789.79|11789.79|0
1593770700000|2020-07-03 10:05:00|11794.72|11794.72|11787.33|11787.33|11797.5|11797.5|11778.56|11778.56|0
1593771000000|2020-07-03 10:10:00|11786.53|11786.53|11785.66|11785.66|11788.08|11788.08|11782.29|11782.29|0
1593771300000|2020-07-03 10:15:00|11785.07|11785.07|11780.84|11780.84|11785.07|11785.07|11780.74|11780.74|0
1593771600000|2020-07-03 10:20:00|11780.04|11780.04|11777.99|11777.99|11781.34|11781.34|11777.99|11777.99|0
1593771900000|2020-07-03 10:25:00|11778.91|11778.91|11796.24|11796.24|11796.24|11796.24|11778.91|11778.91|0
1593772200000|2020-07-03 10:30:00|11798|11798|11816.86|11816.86|11817.67|11817.67|11797.67|11797.67|0
1593772500000|2020-07-03 10:35:00|11817.66|11817.66|11815.77|11815.77|11825.21|11825.21|11812.35|11812.35|0
1593772800000|2020-07-03 10:40:00|11817.61|11817.61|11816.8|11816.8|11824.21|11824.21|11815.96|11815.96|0
1593773100000|2020-07-03 10:45:00|11815.99|11815.99|11829.51|11829.51|11830.43|11830.43|11815.99|11815.99|0
1593773400000|2020-07-03 10:50:00|11828.78|11828.78|11834.43|11834.43|11839.04|11839.04|11828.78|11828.78|0
1593773700000|2020-07-03 10:55:00|11834.8|11834.8|11828.08|11828.08|11835.6|11835.6|11820.73|11820.73|0
1593774000000|2020-07-03 11:00:00|11823.23|11823.23|11807.54|11807.54|11823.23|11823.23|11801.34|11801.34|0
1593774300000|2020-07-03 11:05:00|11806.73|11806.73|11809.26|11809.26|11809.26|11809.26|11806.73|11806.73|0
1593774600000|2020-07-03 11:10:00|11810.07|11810.07|11824.54|11824.54|11824.54|11824.54|11810.07|11810.07|0
1593774900000|2020-07-03 11:15:00|11824.81|11824.81|11833.07|11833.07|11833.07|11833.07|11824.81|11824.81|0
1593775200000|2020-07-03 11:20:00|11832.26|11832.26|11831.85|11831.85|11832.26|11832.26|11825.11|11825.11|0
1593775500000|2020-07-03 11:25:00|11834.82|11834.82|11812.97|11812.97|11834.82|11834.82|11812.97|11812.97|0
1593775800000|2020-07-03 11:30:00|11812.05|11812.05|11807.78|11807.78|11814.55|11814.55|11806.97|11806.97|0
1593776100000|2020-07-03 11:35:00|11808.59|11808.59|11794.89|11794.89|11812.6|11812.6|11794.89|11794.89|0
1593776400000|2020-07-03 11:40:00|11792.72|11792.72|11783.25|11783.25|11792.72|11792.72|11778.66|11778.66|0
1593776700000|2020-07-03 11:45:00|11782.66|11782.66|11778.65|11778.65|11782.66|11782.66|11773.95|11773.95|0
1593777000000|2020-07-03 11:50:00|11780.33|11780.33|11779.63|11779.63|11785.04|11785.04|11779.63|11779.63|0
1593777300000|2020-07-03 11:55:00|11780.55|11780.55|11782.47|11782.47|11784.92|11784.92|11780.55|11780.55|0
1593777600000|2020-07-03 12:00:00|11784.14|11784.14|11779.83|11779.83|11784.14|11784.14|11779.02|11779.02|0
1593777900000|2020-07-03 12:05:00|11780.64|11780.64|11756.23|11756.23|11780.64|11780.64|11756.23|11756.23|0
1593778200000|2020-07-03 12:10:00|11757.14|11757.14|11751.97|11751.97|11760.98|11760.98|11751.16|11751.16|0
1593778500000|2020-07-03 12:15:00|11751.16|11751.16|11755.67|11755.67|11758.94|11758.94|11751.16|11751.16|0
1593778800000|2020-07-03 12:20:00|11754.59|11754.59|11751.11|11751.11|11754.59|11754.59|11747.44|11747.44|0
1593779100000|2020-07-03 12:25:00|11751.91|11751.91|11742.56|11742.56|11752.19|11752.19|11742.56|11742.56|0
1593779400000|2020-07-03 12:30:00|11741.47|11741.47|11755.37|11755.37|11755.37|11755.37|11741.47|11741.47|0
1593779700000|2020-07-03 12:35:00|11756.83|11756.83|11755.66|11755.66|11758|11758|11753.02|11753.02|0
1593780000000|2020-07-03 12:40:00|11756.47|11756.47|11743.57|11743.57|11756.47|11756.47|11738.47|11738.47|0
1593780300000|2020-07-03 12:45:00|11741.95|11741.95|11740.94|11740.94|11745.35|11745.35|11740.76|11740.76|0
1593780600000|2020-07-03 12:50:00|11738.77|11738.77|11742.09|11742.09|11742.09|11742.09|11735.48|11735.48|0
1593780900000|2020-07-03 12:55:00|11741.28|11741.28|11742.7|11742.7|11742.7|11742.7|11739.14|11739.14|0
1593781200000|2020-07-03 13:00:00|11743.28|11743.28|11746.73|11746.73|11746.73|11746.73|11743.28|11743.28|0
1593781500000|2020-07-03 13:05:00|11747.9|11747.9|11748.67|11748.67|11748.71|11748.71|11740.31|11740.31|0
1593781800000|2020-07-03 13:10:00|11749.5|11749.5|11754.66|11754.66|11754.66|11754.66|11749.5|11749.5|0
1593782100000|2020-07-03 13:15:00|11755.74|11755.74|11769.05|11769.05|11769.97|11769.97|11755.74|11755.74|0
1593782400000|2020-07-03 13:20:00|11767.43|11767.43|11765.38|11765.38|11769.59|11769.59|11762.04|11762.04|0
1593782700000|2020-07-03 13:25:00|11762.95|11762.95|11766.07|11766.07|11766.07|11766.07|11760.17|11760.17|0
1593783000000|2020-07-03 13:30:00|11766.88|11766.88|11752.87|11752.87|11766.88|11766.88|11751.78|11751.78|0
1593783300000|2020-07-03 13:35:00|11751.8|11751.8|11733.49|11733.49|11751.8|11751.8|11733.49|11733.49|0
1593783600000|2020-07-03 13:40:00|11731.66|11731.66|11712.23|11712.23|11731.66|11731.66|11712.23|11712.23|0
1593783900000|2020-07-03 13:45:00|11713.03|11713.03|11735.4|11735.4|11735.98|11735.98|11713.03|11713.03|0
1593784200000|2020-07-03 13:50:00|11736.57|11736.57|11731.04|11731.04|11742.25|11742.25|11729.96|11729.96|0
1593784500000|2020-07-03 13:55:00|11730.46|11730.46|11730.51|11730.51|11734.11|11734.11|11727.28|11727.28|0
1593784800000|2020-07-03 14:00:00|11733.26|11733.26|11735.93|11735.93|11737.62|11737.62|11730.44|11730.44|0
1593785100000|2020-07-03 14:05:00|11737.54|11737.54|11734.46|11734.46|11744.53|11744.53|11734.46|11734.46|0
1593785400000|2020-07-03 14:10:00|11735.26|11735.26|11732.86|11732.86|11735.26|11735.26|11726.92|11726.92|0
1593785700000|2020-07-03 14:15:00|11733.78|11733.78|11715.34|11715.34|11735.61|11735.61|11714.53|11714.53|0
1593786000000|2020-07-03 14:20:00|11716.42|11716.42|11706.04|11706.04|11721.01|11721.01|11706.04|11706.04|0
1593786300000|2020-07-03 14:25:00|11704.43|11704.43|11702.34|11702.34|11704.54|11704.54|11696.37|11696.37|0
1593786600000|2020-07-03 14:30:00|11703.15|11703.15|11686.77|11686.77|11705.71|11705.71|11685.33|11685.33|0
1593786900000|2020-07-03 14:35:00|11685.86|11685.86|11685.07|11685.07|11686.91|11686.91|11680|11680|0
1593787200000|2020-07-03 14:40:00|11684.16|11684.16|11698.05|11698.05|11698.97|11698.97|11684.16|11684.16|0
1593787500000|2020-07-03 14:45:00|11699.22|11699.22|11707.51|11707.51|11709.69|11709.69|11697.57|11697.57|0
1593787800000|2020-07-03 14:50:00|11708.43|11708.43|11704.19|11704.19|11708.43|11708.43|11701.2|11701.2|0
1593788100000|2020-07-03 14:55:00|11703.27|11703.27|11693.53|11693.53|11706.7|11706.7|11689.33|11689.33|0
1593788400000|2020-07-03 15:00:00|11692.62|11692.62|11697.25|11697.25|11697.25|11697.25|11683.23|11683.23|0
1593788700000|2020-07-03 15:05:00|11698.06|11698.06|11700.65|11700.65|11704.3|11704.3|11697.34|11697.34|0
1593789000000|2020-07-03 15:10:00|11699.03|11699.03|11699.28|11699.28|11706.58|11706.58|11692.76|11692.76|0
1593789300000|2020-07-03 15:15:00|11697.3|11697.3|11698.07|11698.07|11698.07|11698.07|11688.84|11688.84|0
1593789600000|2020-07-03 15:20:00|11696.4|11696.4|11696.6|11696.6|11701.01|11701.01|11692.31|11692.31|0
1593789900000|2020-07-03 15:25:00|11694.99|11694.99|11698.28|11698.28|11698.75|11698.75|11688.6|11688.6|0
1593760500000|2020-07-03 07:15:00|11846.39|11846.39|11862.14|11862.14|11862.14|11862.14|11846.39|11846.39|0
1593760800000|2020-07-03 07:20:00|11861.05|11861.05|11847.34|11847.34|11863.25|11863.25|11842.48|11842.48|0
1593761100000|2020-07-03 07:25:00|11850.57|11850.57|11848.14|11848.14|11852.19|11852.19|11844.37|11844.37|0
1593761400000|2020-07-03 07:30:00|11848.98|11848.98|11846.22|11846.22|11848.98|11848.98|11835.13|11835.13|0
1593761700000|2020-07-03 07:35:00|11847.84|11847.84|11842.34|11842.34|11854.24|11854.24|11841.53|11841.53|0
1593762000000|2020-07-03 07:40:00|11844.01|11844.01|11839.86|11839.86|11846.52|11846.52|11839.64|11839.64|0
1593762300000|2020-07-03 07:45:00|11840.94|11840.94|11831.04|11831.04|11841.75|11841.75|11822.28|11822.28|0
1593762600000|2020-07-03 07:50:00|11828.52|11828.52|11827.65|11827.65|11832.23|11832.23|11823.18|11823.18|0
1593762900000|2020-07-03 07:55:00|11826.81|11826.81|11829.81|11829.81|11834|11834|11826.81|11826.81|0
1593763200000|2020-07-03 08:00:00|11831.48|11831.48|11844.68|11844.68|11847.1|11847.1|11831.48|11831.48|0
1593763500000|2020-07-03 08:05:00|11845.76|11845.76|11840.72|11840.72|11855.82|11855.82|11839.8|11839.8|0
1593763800000|2020-07-03 08:10:00|11839.91|11839.91|11823.67|11823.67|11839.91|11839.91|11819.51|11819.51|0
1593764100000|2020-07-03 08:15:00|11821.49|11821.49|11815.31|11815.31|11821.49|11821.49|11814.39|11814.39|0
1593764400000|2020-07-03 08:20:00|11814.47|11814.47|11802.45|11802.45|11814.47|11814.47|11802.45|11802.45|0
1593764700000|2020-07-03 08:25:00|11801.86|11801.86|11803.89|11803.89|11805.56|11805.56|11800.25|11800.25|0
1593765000000|2020-07-03 08:30:00|11802.97|11802.97|11812.1|11812.1|11812.1|11812.1|11802|11802|0
1593765300000|2020-07-03 08:35:00|11815.03|11815.03|11827.18|11827.18|11829.42|11829.42|11815.03|11815.03|0
1593765600000|2020-07-03 08:40:00|11826.34|11826.34|11826.26|11826.26|11827.18|11827.18|11824.73|11824.73|0
1593765900000|2020-07-03 08:45:00|11828.24|11828.24|11831.97|11831.97|11839.71|11839.71|11828.24|11828.24|0
1593766200000|2020-07-03 08:50:00|11832.8|11832.8|11845.06|11845.06|11845.06|11845.06|11832.8|11832.8|0
1593766500000|2020-07-03 08:55:00|11843.38|11843.38|11844.54|11844.54|11845.06|11845.06|11840.5|11840.5|0
1593766800000|2020-07-03 09:00:00|11843.63|11843.63|11844.65|11844.65|11845.46|11845.46|11843.63|11843.63|0
1593767100000|2020-07-03 09:05:00|11847.16|11847.16|11855.36|11855.36|11855.36|11855.36|11846.33|11846.33|0
1593767400000|2020-07-03 09:10:00|11852.85|11852.85|11858.77|11858.77|11859.6|11859.6|11849.18|11849.18|0
1593767700000|2020-07-03 09:15:00|11857.67|11857.67|11855|11855|11859.03|11859.03|11855|11855|0
1593768000000|2020-07-03 09:20:00|11853.02|11853.02|11856.79|11856.79|11857.63|11857.63|11852.36|11852.36|0
1593768300000|2020-07-03 09:25:00|11860.46|11860.46|11859.64|11859.64|11866.53|11866.53|11858.84|11858.84|0
1593768600000|2020-07-03 09:30:00|11858.83|11858.83|11863.59|11863.59|11867.92|11867.92|11856.41|11856.41|0
1593768900000|2020-07-03 09:35:00|11861.08|11861.08|11859.04|11859.04|11863.59|11863.59|11859.04|11859.04|0
1593769200000|2020-07-03 09:40:00|11858.21|11858.21|11847.34|11847.34|11859.2|11859.2|11847.34|11847.34|0
1593769500000|2020-07-03 09:45:00|11850.57|11850.57|11837.09|11837.09|11850.57|11850.57|11837.09|11837.09|0
1593769800000|2020-07-03 09:50:00|11836.29|11836.29|11824.84|11824.84|11838.25|11838.25|11824.84|11824.84|0
1593770100000|2020-07-03 09:55:00|11826.45|11826.45|11809.79|11809.79|11827.91|11827.91|11809.79|11809.79|0
1593770400000|2020-07-03 10:00:00|11808.7|11808.7|11793.13|11793.13|11808.7|11808.7|11789.79|11789.79|0
1593770700000|2020-07-03 10:05:00|11794.72|11794.72|11787.33|11787.33|11797.5|11797.5|11778.56|11778.56|0
1593771000000|2020-07-03 10:10:00|11786.53|11786.53|11785.66|11785.66|11788.08|11788.08|11782.29|11782.29|0
1593771300000|2020-07-03 10:15:00|11785.07|11785.07|11780.84|11780.84|11785.07|11785.07|11780.74|11780.74|0
1593771600000|2020-07-03 10:20:00|11780.04|11780.04|11777.99|11777.99|11781.34|11781.34|11777.99|11777.99|0
1593771900000|2020-07-03 10:25:00|11778.91|11778.91|11796.24|11796.24|11796.24|11796.24|11778.91|11778.91|0
1593772200000|2020-07-03 10:30:00|11798|11798|11816.86|11816.86|11817.67|11817.67|11797.67|11797.67|0
1593772500000|2020-07-03 10:35:00|11817.66|11817.66|11815.77|11815.77|11825.21|11825.21|11812.35|11812.35|0
1593772800000|2020-07-03 10:40:00|11817.61|11817.61|11816.8|11816.8|11824.21|11824.21|11815.96|11815.96|0
1593773100000|2020-07-03 10:45:00|11815.99|11815.99|11829.51|11829.51|11830.43|11830.43|11815.99|11815.99|0
1593773400000|2020-07-03 10:50:00|11828.78|11828.78|11834.43|11834.43|11839.04|11839.04|11828.78|11828.78|0
1593773700000|2020-07-03 10:55:00|11834.8|11834.8|11828.08|11828.08|11835.6|11835.6|11820.73|11820.73|0
1593774000000|2020-07-03 11:00:00|11823.23|11823.23|11807.54|11807.54|11823.23|11823.23|11801.34|11801.34|0
1593774300000|2020-07-03 11:05:00|11806.73|11806.73|11809.26|11809.26|11809.26|11809.26|11806.73|11806.73|0
1593774600000|2020-07-03 11:10:00|11810.07|11810.07|11824.54|11824.54|11824.54|11824.54|11810.07|11810.07|0
1593774900000|2020-07-03 11:15:00|11824.81|11824.81|11833.07|11833.07|11833.07|11833.07|11824.81|11824.81|0
1593775200000|2020-07-03 11:20:00|11832.26|11832.26|11831.85|11831.85|11832.26|11832.26|11825.11|11825.11|0
1593775500000|2020-07-03 11:25:00|11834.82|11834.82|11812.97|11812.97|11834.82|11834.82|11812.97|11812.97|0
1593775800000|2020-07-03 11:30:00|11812.05|11812.05|11807.78|11807.78|11814.55|11814.55|11806.97|11806.97|0
1593776100000|2020-07-03 11:35:00|11808.59|11808.59|11794.89|11794.89|11812.6|11812.6|11794.89|11794.89|0
1593776400000|2020-07-03 11:40:00|11792.72|11792.72|11783.25|11783.25|11792.72|11792.72|11778.66|11778.66|0
1593776700000|2020-07-03 11:45:00|11782.66|11782.66|11778.65|11778.65|11782.66|11782.66|11773.95|11773.95|0
1593777000000|2020-07-03 11:50:00|11780.33|11780.33|11779.63|11779.63|11785.04|11785.04|11779.63|11779.63|0
1593777300000|2020-07-03 11:55:00|11780.55|11780.55|11782.47|11782.47|11784.92|11784.92|11780.55|11780.55|0
1593777600000|2020-07-03 12:00:00|11784.14|11784.14|11779.83|11779.83|11784.14|11784.14|11779.02|11779.02|0
1593777900000|2020-07-03 12:05:00|11780.64|11780.64|11756.23|11756.23|11780.64|11780.64|11756.23|11756.23|0
1593778200000|2020-07-03 12:10:00|11757.14|11757.14|11751.97|11751.97|11760.98|11760.98|11751.16|11751.16|0
1593778500000|2020-07-03 12:15:00|11751.16|11751.16|11755.67|11755.67|11758.94|11758.94|11751.16|11751.16|0
1593778800000|2020-07-03 12:20:00|11754.59|11754.59|11751.11|11751.11|11754.59|11754.59|11747.44|11747.44|0
1593779100000|2020-07-03 12:25:00|11751.91|11751.91|11742.56|11742.56|11752.19|11752.19|11742.56|11742.56|0
1593779400000|2020-07-03 12:30:00|11741.47|11741.47|11755.37|11755.37|11755.37|11755.37|11741.47|11741.47|0
1593779700000|2020-07-03 12:35:00|11756.83|11756.83|11755.66|11755.66|11758|11758|11753.02|11753.02|0
1593780000000|2020-07-03 12:40:00|11756.47|11756.47|11743.57|11743.57|11756.47|11756.47|11738.47|11738.47|0
1593780300000|2020-07-03 12:45:00|11741.95|11741.95|11740.94|11740.94|11745.35|11745.35|11740.76|11740.76|0
1593780600000|2020-07-03 12:50:00|11738.77|11738.77|11742.09|11742.09|11742.09|11742.09|11735.48|11735.48|0
1593780900000|2020-07-03 12:55:00|11741.28|11741.28|11742.7|11742.7|11742.7|11742.7|11739.14|11739.14|0
1593781200000|2020-07-03 13:00:00|11743.28|11743.28|11746.73|11746.73|11746.73|11746.73|11743.28|11743.28|0
1593781500000|2020-07-03 13:05:00|11747.9|11747.9|11748.67|11748.67|11748.71|11748.71|11740.31|11740.31|0
1593781800000|2020-07-03 13:10:00|11749.5|11749.5|11754.66|11754.66|11754.66|11754.66|11749.5|11749.5|0
1593782100000|2020-07-03 13:15:00|11755.74|11755.74|11769.05|11769.05|11769.97|11769.97|11755.74|11755.74|0
1593782400000|2020-07-03 13:20:00|11767.43|11767.43|11765.38|11765.38|11769.59|11769.59|11762.04|11762.04|0
1593782700000|2020-07-03 13:25:00|11762.95|11762.95|11766.07|11766.07|11766.07|11766.07|11760.17|11760.17|0
1593783000000|2020-07-03 13:30:00|11766.88|11766.88|11752.87|11752.87|11766.88|11766.88|11751.78|11751.78|0
1593783300000|2020-07-03 13:35:00|11751.8|11751.8|11733.49|11733.49|11751.8|11751.8|11733.49|11733.49|0
1593783600000|2020-07-03 13:40:00|11731.66|11731.66|11712.23|11712.23|11731.66|11731.66|11712.23|11712.23|0
1593783900000|2020-07-03 13:45:00|11713.03|11713.03|11735.4|11735.4|11735.98|11735.98|11713.03|11713.03|0
1593784200000|2020-07-03 13:50:00|11736.57|11736.57|11731.04|11731.04|11742.25|11742.25|11729.96|11729.96|0
1593784500000|2020-07-03 13:55:00|11730.46|11730.46|11730.51|11730.51|11734.11|11734.11|11727.28|11727.28|0
1593784800000|2020-07-03 14:00:00|11733.26|11733.26|11735.93|11735.93|11737.62|11737.62|11730.44|11730.44|0
1593785100000|2020-07-03 14:05:00|11737.54|11737.54|11734.46|11734.46|11744.53|11744.53|11734.46|11734.46|0
1593785400000|2020-07-03 14:10:00|11735.26|11735.26|11732.86|11732.86|11735.26|11735.26|11726.92|11726.92|0
1593785700000|2020-07-03 14:15:00|11733.78|11733.78|11715.34|11715.34|11735.61|11735.61|11714.53|11714.53|0
1593786000000|2020-07-03 14:20:00|11716.42|11716.42|11706.04|11706.04|11721.01|11721.01|11706.04|11706.04|0
1593786300000|2020-07-03 14:25:00|11704.43|11704.43|11702.34|11702.34|11704.54|11704.54|11696.37|11696.37|0
1593786600000|2020-07-03 14:30:00|11703.15|11703.15|11686.77|11686.77|11705.71|11705.71|11685.33|11685.33|0
1593786900000|2020-07-03 14:35:00|11685.86|11685.86|11685.07|11685.07|11686.91|11686.91|11680|11680|0
1593787200000|2020-07-03 14:40:00|11684.16|11684.16|11698.05|11698.05|11698.97|11698.97|11684.16|11684.16|0
1593787500000|2020-07-03 14:45:00|11699.22|11699.22|11707.51|11707.51|11709.69|11709.69|11697.57|11697.57|0
1593787800000|2020-07-03 14:50:00|11708.43|11708.43|11704.19|11704.19|11708.43|11708.43|11701.2|11701.2|0
1593788100000|2020-07-03 14:55:00|11703.27|11703.27|11693.53|11693.53|11706.7|11706.7|11689.33|11689.33|0
1593788400000|2020-07-03 15:00:00|11692.62|11692.62|11697.25|11697.25|11697.25|11697.25|11683.23|11683.23|0
1593788700000|2020-07-03 15:05:00|11698.06|11698.06|11700.65|11700.65|11704.3|11704.3|11697.34|11697.34|0
1593789000000|2020-07-03 15:10:00|11699.03|11699.03|11699.28|11699.28|11706.58|11706.58|11692.76|11692.76|0
1593789300000|2020-07-03 15:15:00|11697.3|11697.3|11698.07|11698.07|11698.07|11698.07|11688.84|11688.84|0
1593789600000|2020-07-03 15:20:00|11696.4|11696.4|11696.6|11696.6|11701.01|11701.01|11692.31|11692.31|0
1593789900000|2020-07-03 15:25:00|11694.99|11694.99|11698.28|11698.28|11698.75|11698.75|11688.6|11688.6|0
1594019700000|2020-07-06 07:15:00|11923.76|11923.76|11941.01|11941.01|11941.52|11941.52|11920.57|11920.57|0
1594020000000|2020-07-06 07:20:00|11940.2|11940.2|11924.46|11924.46|11954.07|11954.07|11924.46|11924.46|0
1594020300000|2020-07-06 07:25:00|11920.79|11920.79|11908.09|11908.09|11925.38|11925.38|11906.42|11906.42|0
1594020600000|2020-07-06 07:30:00|11909.01|11909.01|11895.52|11895.52|11909.01|11909.01|11893.23|11893.23|0
1594020900000|2020-07-06 07:35:00|11898.75|11898.75|11919.61|11919.61|11922.98|11922.98|11896.92|11896.92|0
1594021200000|2020-07-06 07:40:00|11923.65|11923.65|11945.75|11945.75|11945.75|11945.75|11923.4|11923.4|0
1594021500000|2020-07-06 07:45:00|11943.33|11943.33|11948.54|11948.54|11949.35|11949.35|11941.65|11941.65|0
1594021800000|2020-07-06 07:50:00|11953.13|11953.13|11943.8|11943.8|11953.13|11953.13|11943.8|11943.8|0
1594022100000|2020-07-06 07:55:00|11946.23|11946.23|11933.2|11933.2|11946.23|11946.23|11933|11933|0
1594022400000|2020-07-06 08:00:00|11932.11|11932.11|11916.14|11916.14|11933.2|11933.2|11913.05|11913.05|0
1594022700000|2020-07-06 08:05:00|11916.98|11916.98|11903.44|11903.44|11917.82|11917.82|11899.99|11899.99|0
1594023000000|2020-07-06 08:10:00|11905.11|11905.11|11910.63|11910.63|11919.94|11919.94|11905.11|11905.11|0
1594023300000|2020-07-06 08:15:00|11913.38|11913.38|11911.3|11911.3|11915.22|11915.22|11900.18|11900.18|0
1594023600000|2020-07-06 08:20:00|11913.72|11913.72|11906.13|11906.13|11916.15|11916.15|11906.13|11906.13|0
1594023900000|2020-07-06 08:25:00|11906.94|11906.94|11912.47|11912.47|11913.54|11913.54|11906.94|11906.94|0
1594024200000|2020-07-06 08:30:00|11913.28|11913.28|11904.15|11904.15|11916.51|11916.51|11904.15|11904.15|0
1594024500000|2020-07-06 08:35:00|11901.39|11901.39|11856.29|11856.29|11901.39|11901.39|11856.29|11856.29|0
1594024800000|2020-07-06 08:40:00|11857.46|11857.46|11862.76|11862.76|11863.56|11863.56|11855.8|11855.8|0
1594025100000|2020-07-06 08:45:00|11865.18|11865.18|11885.01|11885.01|11888.68|11888.68|11865.18|11865.18|0
1594025400000|2020-07-06 08:50:00|11885.81|11885.81|11871.52|11871.52|11885.81|11885.81|11871.52|11871.52|0
1594025700000|2020-07-06 08:55:00|11870.43|11870.43|11853.83|11853.83|11870.43|11870.43|11853.03|11853.03|0
1594026000000|2020-07-06 09:00:00|11852.16|11852.16|11842.61|11842.61|11852.16|11852.16|11842.61|11842.61|0
1594026300000|2020-07-06 09:05:00|11841.52|11841.52|11846.35|11846.35|11846.35|11846.35|11833.14|11833.14|0
1594026600000|2020-07-06 09:10:00|11847.43|11847.43|11838.73|11838.73|11847.43|11847.43|11830.5|11830.5|0
1594026900000|2020-07-06 09:15:00|11836.56|11836.56|11835.22|11835.22|11840.88|11840.88|11835.22|11835.22|0
1594027200000|2020-07-06 09:20:00|11836.89|11836.89|11841.53|11841.53|11843.95|11843.95|11834.14|11834.14|0
1594027500000|2020-07-06 09:25:00|11839.91|11839.91|11841.89|11841.89|11842.7|11842.7|11837.41|11837.41|0
1594027800000|2020-07-06 09:30:00|11847.4|11847.4|11865.2|11865.2|11865.2|11865.2|11847.4|11847.4|0
1594028100000|2020-07-06 09:35:00|11867.04|11867.04|11872.62|11872.62|11873.46|11873.46|11867.04|11867.04|0
1594028400000|2020-07-06 09:40:00|11873.43|11873.43|11882.84|11882.84|11883.21|11883.21|11868.03|11868.03|0
1594028700000|2020-07-06 09:45:00|11881.92|11881.92|11902.03|11902.03|11910.41|11910.41|11881.92|11881.92|0
1594029000000|2020-07-06 09:50:00|11898.58|11898.58|11903.12|11903.12|11903.12|11903.12|11895.7|11895.7|0
1594029300000|2020-07-06 09:55:00|11902.28|11902.28|11902.76|11902.76|11907.32|11907.32|11901.45|11901.45|0
1594029600000|2020-07-06 10:00:00|11903.59|11903.59|11902.01|11902.01|11904.82|11904.82|11897.69|11897.69|0
1594029900000|2020-07-06 10:05:00|11901.2|11901.2|11899.16|11899.16|11902.87|11902.87|11899.16|11899.16|0
1594030200000|2020-07-06 10:10:00|11899.99|11899.99|11909.77|11909.77|11909.77|11909.77|11899.99|11899.99|0
1594030500000|2020-07-06 10:15:00|11910.5|11910.5|11913.04|11913.04|11919.24|11919.24|11909.73|11909.73|0
1594030800000|2020-07-06 10:20:00|11911.96|11911.96|11916.23|11916.23|11916.23|11916.23|11907.02|11907.02|0
1594031100000|2020-07-06 10:25:00|11914.31|11914.31|11908.03|11908.03|11915.72|11915.72|11907.22|11907.22|0
1594031400000|2020-07-06 10:30:00|11909.86|11909.86|11905.83|11905.83|11910.67|11910.67|11903.82|11903.82|0
1594031700000|2020-07-06 10:35:00|11906.75|11906.75|11904.16|11904.16|11909.72|11909.72|11903.99|11903.99|0
1594032000000|2020-07-06 10:40:00|11901.99|11901.99|11904.29|11904.29|11905.13|11905.13|11899.8|11899.8|0
1594032300000|2020-07-06 10:45:00|11903.37|11903.37|11904.34|11904.34|11904.34|11904.34|11897.77|11897.77|0
1594032600000|2020-07-06 10:50:00|11903.53|11903.53|11905.98|11905.98|11910.27|11910.27|11901.86|11901.86|0
1594032900000|2020-07-06 10:55:00|11905.72|11905.72|11912.75|11912.75|11912.75|11912.75|11904.1|11904.1|0
1594033200000|2020-07-06 11:00:00|11908.41|11908.41|11922.74|11922.74|11930.83|11930.83|11908.41|11908.41|0
1594033500000|2020-07-06 11:05:00|11921.93|11921.93|11922.4|11922.4|11925.13|11925.13|11918.05|11918.05|0
1594033800000|2020-07-06 11:10:00|11923.32|11923.32|11913.39|11913.39|11923.32|11923.32|11910.93|11910.93|0
1594034100000|2020-07-06 11:15:00|11914.98|11914.98|11910.83|11910.83|11919.79|11919.79|11910.83|11910.83|0
1594034400000|2020-07-06 11:20:00|11909.75|11909.75|11892.96|11892.96|11910.88|11910.88|11892.67|11892.67|0
1594034700000|2020-07-06 11:25:00|11891.87|11891.87|11888.34|11888.34|11893.12|11893.12|11887.03|11887.03|0
1594035000000|2020-07-06 11:30:00|11889.17|11889.17|11885.15|11885.15|11889.39|11889.39|11885.15|11885.15|0
1594035300000|2020-07-06 11:35:00|11883.32|11883.32|11889.26|11889.26|11897.81|11897.81|11881.14|11881.14|0
1594035600000|2020-07-06 11:40:00|11888.53|11888.53|11891.52|11891.52|11891.74|11891.74|11883.8|11883.8|0
1594035900000|2020-07-06 11:45:00|11892.33|11892.33|11887.25|11887.25|11892.33|11892.33|11887.25|11887.25|0
1594036200000|2020-07-06 11:50:00|11889.08|11889.08|11896.39|11896.39|11896.39|11896.39|11888.35|11888.35|0
1594036500000|2020-07-06 11:55:00|11900.07|11900.07|11896.59|11896.59|11900.07|11900.07|11894.17|11894.17|0
1594036800000|2020-07-06 12:00:00|11898.18|11898.18|11901.36|11901.36|11901.36|11901.36|11896.86|11896.86|0
1594037100000|2020-07-06 12:05:00|11900.56|11900.56|11900.07|11900.07|11900.56|11900.56|11898.45|11898.45|0
1594037400000|2020-07-06 12:10:00|11899.15|11899.15|11907.09|11907.09|11907.09|11907.09|11899.15|11899.15|0
1594037700000|2020-07-06 12:15:00|11907.9|11907.9|11906.76|11906.76|11910.05|11910.05|11906.76|11906.76|0
1594038000000|2020-07-06 12:20:00|11907.68|11907.68|11904.71|11904.71|11907.68|11907.68|11903.87|11903.87|0
1594038300000|2020-07-06 12:25:00|11905.54|11905.54|11908.27|11908.27|11910.1|11910.1|11905.51|11905.51|0
1594038600000|2020-07-06 12:30:00|11909.08|11909.08|11920.7|11920.7|11920.7|11920.7|11908.16|11908.16|0
1594038900000|2020-07-06 12:35:00|11923.21|11923.21|11923.24|11923.24|11928.1|11928.1|11919.7|11919.7|0
1594039200000|2020-07-06 12:40:00|11925.07|11925.07|11905.13|11905.13|11925.91|11925.91|11905.13|11905.13|0
1594039500000|2020-07-06 12:45:00|11903.29|11903.29|11923.06|11923.06|11923.06|11923.06|11903.29|11903.29|0
1594039800000|2020-07-06 12:50:00|11921.97|11921.97|11926.71|11926.71|11926.71|11926.71|11919.46|11919.46|0
1594040100000|2020-07-06 12:55:00|11927.51|11927.51|11932.14|11932.14|11935.04|11935.04|11927.51|11927.51|0
1594040400000|2020-07-06 13:00:00|11932.95|11932.95|11937.1|11937.1|11940.42|11940.42|11930.47|11930.47|0
1594040700000|2020-07-06 13:05:00|11936.18|11936.18|11931.83|11931.83|11936.18|11936.18|11930.91|11930.91|0
1594041000000|2020-07-06 13:10:00|11930.84|11930.84|11938.72|11938.72|11938.72|11938.72|11930.84|11930.84|0
1594041300000|2020-07-06 13:15:00|11939.8|11939.8|11942.26|11942.26|11942.26|11942.26|11933.01|11933.01|0
1594041600000|2020-07-06 13:20:00|11943.07|11943.07|11933.26|11933.26|11943.07|11943.07|11933.26|11933.26|0
1594041900000|2020-07-06 13:25:00|11934.18|11934.18|11926.73|11926.73|11934.18|11934.18|11925.64|11925.64|0
1594042200000|2020-07-06 13:30:00|11927.65|11927.65|11942.24|11942.24|11944.13|11944.13|11927.65|11927.65|0
1594042500000|2020-07-06 13:35:00|11943.32|11943.32|11939.41|11939.41|11943.71|11943.71|11937.12|11937.12|0
1594042800000|2020-07-06 13:40:00|11940.49|11940.49|11952.45|11952.45|11952.45|11952.45|11940.49|11940.49|0
1594043100000|2020-07-06 13:45:00|11953.26|11953.26|11972.63|11972.63|11975.47|11975.47|11953.26|11953.26|0
1594043400000|2020-07-06 13:50:00|11973.46|11973.46|11974.41|11974.41|11979.4|11979.4|11970.04|11970.04|0
1594043700000|2020-07-06 13:55:00|11975.33|11975.33|11971.88|11971.88|11979.15|11979.15|11970.72|11970.72|0
1594044000000|2020-07-06 14:00:00|11971.08|11971.08|11970.39|11970.39|11986.29|11986.29|11966.03|11966.03|0
1594044300000|2020-07-06 14:05:00|11968.77|11968.77|11958.02|11958.02|11968.77|11968.77|11950.47|11950.47|0
1594044600000|2020-07-06 14:10:00|11955.85|11955.85|11950.74|11950.74|11958.14|11958.14|11950.74|11950.74|0
1594044900000|2020-07-06 14:15:00|11951.58|11951.58|11965.64|11965.64|11975.41|11975.41|11951.58|11951.58|0
1594045200000|2020-07-06 14:20:00|11963.96|11963.96|11939.84|11939.84|11963.96|11963.96|11939.84|11939.84|0
1594045500000|2020-07-06 14:25:00|11933.79|11933.79|11933.26|11933.26|11939.46|11939.46|11928.34|11928.34|0
1594045800000|2020-07-06 14:30:00|11930.96|11930.96|11948.17|11948.17|11948.17|11948.17|11929.35|11929.35|0
1594046100000|2020-07-06 14:35:00|11947.33|11947.33|11949.31|11949.31|11951.6|11951.6|11945.97|11945.97|0
1594046400000|2020-07-06 14:40:00|11950.98|11950.98|11971.17|11971.17|11971.63|11971.63|11950.98|11950.98|0
1594046700000|2020-07-06 14:45:00|11972|11972|11975.6|11975.6|11977.29|11977.29|11969.71|11969.71|0
1594047000000|2020-07-06 14:50:00|11974.51|11974.51|11997.42|11997.42|11997.42|11997.42|11974.51|11974.51|0
1594047300000|2020-07-06 14:55:00|11995.13|11995.13|11978.74|11978.74|11995.13|11995.13|11977.65|11977.65|0
1594047600000|2020-07-06 15:00:00|11977.94|11977.94|11975.57|11975.57|11981.82|11981.82|11970.5|11970.5|0
1594047900000|2020-07-06 15:05:00|11974.77|11974.77|11972.95|11972.95|11976.43|11976.43|11971.03|11971.03|0
1594048200000|2020-07-06 15:10:00|11975.25|11975.25|11980.15|11980.15|11984.84|11984.84|11972.95|11972.95|0
1594048500000|2020-07-06 15:15:00|11977.86|11977.86|11983.42|11983.42|11985.03|11985.03|11976.19|11976.19|0
1594048800000|2020-07-06 15:20:00|11982.58|11982.58|11983.38|11983.38|11984.19|11984.19|11969.11|11969.11|0
1594049100000|2020-07-06 15:25:00|11982.57|11982.57|11990.42|11990.42|11993.67|11993.67|11980.99|11980.99|0
1594106100000|2020-07-07 07:15:00|11976.8|11976.8|11976.7|11976.7|11989.11|11989.11|11974.51|11974.51|0
1594106400000|2020-07-07 07:20:00|11981.29|11981.29|11959.31|11959.31|11988.02|11988.02|11958.47|11958.47|0
1594106700000|2020-07-07 07:25:00|11958.5|11958.5|11947.99|11947.99|11958.5|11958.5|11931.38|11931.38|0
1594107000000|2020-07-07 07:30:00|11948.82|11948.82|11936.08|11936.08|11948.82|11948.82|11936.08|11936.08|0
1594107300000|2020-07-07 07:35:00|11933.79|11933.79|11943.37|11943.37|11946.67|11946.67|11933.79|11933.79|0
1594107600000|2020-07-07 07:40:00|11941.07|11941.07|11935.68|11935.68|11948.12|11948.12|11930.69|11930.69|0
1594107900000|2020-07-07 07:45:00|11932.42|11932.42|11921.35|11921.35|11933.38|11933.38|11915.25|11915.25|0
1594108200000|2020-07-07 07:50:00|11919.68|11919.68|11911.41|11911.41|11919.68|11919.68|11910.49|11910.49|0
1594108500000|2020-07-07 07:55:00|11910.33|11910.33|11944.7|11944.7|11944.7|11944.7|11910.33|11910.33|0
1594108800000|2020-07-07 08:00:00|11946.31|11946.31|11956.3|11956.3|11956.3|11956.3|11946.31|11946.31|0
1594109100000|2020-07-07 08:05:00|11953.79|11953.79|11948.94|11948.94|11953.79|11953.79|11942.85|11942.85|0
1594109400000|2020-07-07 08:10:00|11947.32|11947.32|11959.04|11959.04|11960.79|11960.79|11945.86|11945.86|0
1594109700000|2020-07-07 08:15:00|11954.45|11954.45|11942.69|11942.69|11954.45|11954.45|11942.69|11942.69|0
1594110000000|2020-07-07 08:20:00|11940.86|11940.86|11934.34|11934.34|11940.86|11940.86|11928.84|11928.84|0
1594110300000|2020-07-07 08:25:00|11931.92|11931.92|11916.22|11916.22|11935.9|11935.9|11916.22|11916.22|0
1594110600000|2020-07-07 08:30:00|11914.38|11914.38|11921.23|11921.23|11922.85|11922.85|11913.29|11913.29|0
1594110900000|2020-07-07 08:35:00|11920.39|11920.39|11925.71|11925.71|11925.71|11925.71|11915.22|11915.22|0
1594111200000|2020-07-07 08:40:00|11923.87|11923.87|11926.85|11926.85|11926.85|11926.85|11922.26|11922.26|0
1594111500000|2020-07-07 08:45:00|11927.68|11927.68|11929.19|11929.19|11929.19|11929.19|11923.04|11923.04|0
1594111800000|2020-07-07 08:50:00|11928.35|11928.35|11922.61|11922.61|11930.87|11930.87|11920.18|11920.18|0
1594112100000|2020-07-07 08:55:00|11923.41|11923.41|11909.43|11909.43|11923.41|11923.41|11907.71|11907.71|0
1594112400000|2020-07-07 09:00:00|11910.35|11910.35|11900.74|11900.74|11912.46|11912.46|11900.74|11900.74|0
1594112700000|2020-07-07 09:05:00|11899.93|11899.93|11883.06|11883.06|11899.93|11899.93|11879.97|11879.97|0
1594113000000|2020-07-07 09:10:00|11883.9|11883.9|11892.33|11892.33|11894.16|11894.16|11883.8|11883.8|0
1594113300000|2020-07-07 09:15:00|11890.65|11890.65|11909.74|11909.74|11909.74|11909.74|11890.63|11890.63|0
1594113600000|2020-07-07 09:20:00|11908.94|11908.94|11903.9|11903.9|11912.42|11912.42|11903.9|11903.9|0
1594113900000|2020-07-07 09:25:00|11901.15|11901.15|11915.56|11915.56|11915.56|11915.56|11899.53|11899.53|0
1594114200000|2020-07-07 09:30:00|11914.72|11914.72|11931.59|11931.59|11931.59|11931.59|11914.72|11914.72|0
1594114500000|2020-07-07 09:35:00|11929.75|11929.75|11943.17|11943.17|11947.71|11947.71|11929.75|11929.75|0
1594114800000|2020-07-07 09:40:00|11941.55|11941.55|11942.32|11942.32|11944.49|11944.49|11939.91|11939.91|0
1594115100000|2020-07-07 09:45:00|11940.71|11940.71|11938.72|11938.72|11940.71|11940.71|11934.16|11934.16|0
1594115400000|2020-07-07 09:50:00|11937.11|11937.11|11929.7|11929.7|11937.11|11937.11|11928.86|11928.86|0
1594115700000|2020-07-07 09:55:00|11927.87|11927.87|11937.52|11937.52|11937.93|11937.93|11927.06|11927.06|0
1594116000000|2020-07-07 10:00:00|11938.25|11938.25|11920.01|11920.01|11938.25|11938.25|11915.39|11915.39|0
1594116300000|2020-07-07 10:05:00|11920.93|11920.93|11918.14|11918.14|11920.93|11920.93|11915.39|11915.39|0
1594116600000|2020-07-07 10:10:00|11916.47|11916.47|11899.28|11899.28|11918.14|11918.14|11898.24|11898.24|0
1594116900000|2020-07-07 10:15:00|11901.45|11901.45|11880.29|11880.29|11901.45|11901.45|11872.49|11872.49|0
1594117200000|2020-07-07 10:20:00|11879.48|11879.48|11900.22|11900.22|11901.84|11901.84|11879.48|11879.48|0
1594117500000|2020-07-07 10:25:00|11897.71|11897.71|11904.4|11904.4|11904.4|11904.4|11896.09|11896.09|0
1594117800000|2020-07-07 10:30:00|11902.73|11902.73|11909.63|11909.63|11912.8|11912.8|11901|11901|0
1594118100000|2020-07-07 10:35:00|11908.64|11908.64|11912.11|11912.11|11918.88|11918.88|11908.55|11908.55|0
1594118400000|2020-07-07 10:40:00|11909.69|11909.69|11903.97|11903.97|11909.69|11909.69|11903.94|11903.94|0
1594118700000|2020-07-07 10:45:00|11903.13|11903.13|11913.97|11913.97|11913.97|11913.97|11903.13|11903.13|0
1594119000000|2020-07-07 10:50:00|11912.88|11912.88|11917.26|11917.26|11917.53|11917.53|11909.59|11909.59|0
1594119300000|2020-07-07 10:55:00|11918.18|11918.18|11924.09|11924.09|11924.09|11924.09|11918.18|11918.18|0
1594119600000|2020-07-07 11:00:00|11913.08|11913.08|11921.89|11921.89|11929.01|11929.01|11907.5|11907.5|0
1594119900000|2020-07-07 11:05:00|11920.98|11920.98|11922.87|11922.87|11923.4|11923.4|11919.36|11919.36|0
1594120200000|2020-07-07 11:10:00|11923.13|11923.13|11929.82|11929.82|11933.6|11933.6|11923.13|11923.13|0
1594120500000|2020-07-07 11:15:00|11928.2|11928.2|11930.65|11930.65|11930.65|11930.65|11927.39|11927.39|0
1594120800000|2020-07-07 11:20:00|11929.32|11929.32|11924.18|11924.18|11931.96|11931.96|11924.18|11924.18|0
1594121100000|2020-07-07 11:25:00|11923.6|11923.6|11924.74|11924.74|11924.74|11924.74|11921.15|11921.15|0
1594121400000|2020-07-07 11:30:00|11925.57|11925.57|11918.37|11918.37|11930.2|11930.2|11917.28|11917.28|0
1594121700000|2020-07-07 11:35:00|11919.18|11919.18|11914.11|11914.11|11919.18|11919.18|11913.02|11913.02|0
1594122000000|2020-07-07 11:40:00|11914.92|11914.92|11916.53|11916.53|11918.37|11918.37|11914.92|11914.92|0
1594122300000|2020-07-07 11:45:00|11917.34|11917.34|11909.02|11909.02|11920.82|11920.82|11909.02|11909.02|0
1594122600000|2020-07-07 11:50:00|11907.19|11907.19|11895.07|11895.07|11907.19|11907.19|11895.07|11895.07|0
1594122900000|2020-07-07 11:55:00|11896.15|11896.15|11892.35|11892.35|11896.15|11896.15|11892.35|11892.35|0
1594123200000|2020-07-07 12:00:00|11893.97|11893.97|11899.62|11899.62|11899.62|11899.62|11893.16|11893.16|0
1594123500000|2020-07-07 12:05:00|11900.46|11900.46|11901.99|11901.99|11902.91|11902.91|11900.46|11900.46|0
1594123800000|2020-07-07 12:10:00|11902.91|11902.91|11903.25|11903.25|11904.08|11904.08|11901.27|11901.27|0
1594124100000|2020-07-07 12:15:00|11901.63|11901.63|11890.36|11890.36|11902.44|11902.44|11890.36|11890.36|0
1594124400000|2020-07-07 12:20:00|11889.27|11889.27|11878.5|11878.5|11889.27|11889.27|11878.5|11878.5|0
1594124700000|2020-07-07 12:25:00|11879.08|11879.08|11876.75|11876.75|11880.7|11880.7|11876.75|11876.75|0
1594125000000|2020-07-07 12:30:00|11877.56|11877.56|11864.96|11864.96|11877.56|11877.56|11860.32|11860.32|0
1594125300000|2020-07-07 12:35:00|11863.12|11863.12|11862.65|11862.65|11871.06|11871.06|11861.74|11861.74|0
1594125600000|2020-07-07 12:40:00|11863.57|11863.57|11863.56|11863.56|11865.57|11865.57|11857.39|11857.39|0
1594125900000|2020-07-07 12:45:00|11862.83|11862.83|11856.76|11856.76|11862.83|11862.83|11855.95|11855.95|0
1594126200000|2020-07-07 12:50:00|11855.7|11855.7|11862.23|11862.23|11862.23|11862.23|11851.82|11851.82|0
1594126500000|2020-07-07 12:55:00|11864.07|11864.07|11877.09|11877.09|11877.9|11877.9|11864.07|11864.07|0
1594126800000|2020-07-07 13:00:00|11878.71|11878.71|11886.22|11886.22|11889.59|11889.59|11878.71|11878.71|0
1594127100000|2020-07-07 13:05:00|11888.2|11888.2|11884.63|11884.63|11888.2|11888.2|11884.63|11884.63|0
1594127400000|2020-07-07 13:10:00|11887.38|11887.38|11889.49|11889.49|11889.49|11889.49|11887.3|11887.3|0
1594127700000|2020-07-07 13:15:00|11886.74|11886.74|11889.31|11889.31|11891.5|11891.5|11886.74|11886.74|0
1594128000000|2020-07-07 13:20:00|11890.39|11890.39|11897.62|11897.62|11897.73|11897.73|11889.48|11889.48|0
1594128300000|2020-07-07 13:25:00|11896.01|11896.01|11899.53|11899.53|11900.62|11900.62|11894.11|11894.11|0
1594128600000|2020-07-07 13:30:00|11897.86|11897.86|11901.49|11901.49|11903.5|11903.5|11892.83|11892.83|0
1594128900000|2020-07-07 13:35:00|11899.87|11899.87|11887.36|11887.36|11900.76|11900.76|11887.36|11887.36|0
1594129200000|2020-07-07 13:40:00|11888.45|11888.45|11894.3|11894.3|11897.13|11897.13|11888.45|11888.45|0
1594129500000|2020-07-07 13:45:00|11897.05|11897.05|11892.58|11892.58|11902.18|11902.18|11892.58|11892.58|0
1594129800000|2020-07-07 13:50:00|11891.74|11891.74|11881.05|11881.05|11894.98|11894.98|11881.05|11881.05|0
1594130100000|2020-07-07 13:55:00|11880.13|11880.13|11896.97|11896.97|11896.97|11896.97|11880.13|11880.13|0
1594130400000|2020-07-07 14:00:00|11896.61|11896.61|11902.2|11902.2|11902.2|11902.2|11887.86|11887.86|0
1594130700000|2020-07-07 14:05:00|11901.28|11901.28|11903.1|11903.1|11903.93|11903.93|11898.72|11898.72|0
1594131000000|2020-07-07 14:10:00|11905.39|11905.39|11915.33|11915.33|11920.48|11920.48|11905.39|11905.39|0
1594131300000|2020-07-07 14:15:00|11914.5|11914.5|11927.51|11927.51|11929.93|11929.93|11911.68|11911.68|0
1594131600000|2020-07-07 14:20:00|11926.34|11926.34|11921.13|11921.13|11929.72|11929.72|11917.56|11917.56|0
1594131900000|2020-07-07 14:25:00|11923.55|11923.55|11932.92|11932.92|11932.92|11932.92|11921.66|11921.66|0
1594132200000|2020-07-07 14:30:00|11934|11934|11922|11922|11938.1|11938.1|11922|11922|0
1594132500000|2020-07-07 14:35:00|11921.19|11921.19|11920.9|11920.9|11928.87|11928.87|11918.68|11918.68|0
1594132800000|2020-07-07 14:40:00|11923.2|11923.2|11930.45|11930.45|11930.53|11930.53|11923.06|11923.06|0
1594133100000|2020-07-07 14:45:00|11928.85|11928.85|11920.37|11920.37|11930.45|11930.45|11918.36|11918.36|0
1594133400000|2020-07-07 14:50:00|11921.18|11921.18|11930.53|11930.53|11930.53|11930.53|11920.65|11920.65|0
1594133700000|2020-07-07 14:55:00|11931.37|11931.37|11933.63|11933.63|11938.88|11938.88|11930.56|11930.56|0
1594134000000|2020-07-07 15:00:00|11932.55|11932.55|11922.92|11922.92|11932.55|11932.55|11922.92|11922.92|0
1594134300000|2020-07-07 15:05:00|11922.19|11922.19|11924.4|11924.4|11924.4|11924.4|11920.23|11920.23|0
1594134600000|2020-07-07 15:10:00|11924.99|11924.99|11923.29|11923.29|11931.82|11931.82|11923.29|11923.29|0
1594134900000|2020-07-07 15:15:00|11922.71|11922.71|11918.79|11918.79|11922.71|11922.71|11915.53|11915.53|0
1594135200000|2020-07-07 15:20:00|11919.59|11919.59|11929.4|11929.4|11932.13|11932.13|11918.03|11918.03|0
1594135500000|2020-07-07 15:25:00|11928.31|11928.31|11926.06|11926.06|11928.99|11928.99|11919.98|11919.98|0
1594192500000|2020-07-08 07:15:00|11909.1|11909.1|11911.77|11911.77|11913.14|11913.14|11903.19|11903.19|0
1594192800000|2020-07-08 07:20:00|11918.65|11918.65|11907.3|11907.3|11925.8|11925.8|11907.3|11907.3|0
1594193100000|2020-07-08 07:25:00|11905.68|11905.68|11918.75|11918.75|11919.55|11919.55|11904.87|11904.87|0
1594193400000|2020-07-08 07:30:00|11916.92|11916.92|11937.49|11937.49|11937.49|11937.49|11916.11|11916.11|0
1594193700000|2020-07-08 07:35:00|11932.91|11932.91|11939.56|11939.56|11941.93|11941.93|11929.83|11929.83|0
1594194000000|2020-07-08 07:40:00|11940.4|11940.4|11937.1|11937.1|11941.86|11941.86|11930.85|11930.85|0
1594194300000|2020-07-08 07:45:00|11937.94|11937.94|11936.39|11936.39|11937.94|11937.94|11927.42|11927.42|0
1594194600000|2020-07-08 07:50:00|11935.55|11935.55|11930.66|11930.66|11943.41|11943.41|11928.37|11928.37|0
1594194900000|2020-07-08 07:55:00|11929.85|11929.85|11900.11|11900.11|11929.85|11929.85|11900.11|11900.11|0
1594195200000|2020-07-08 08:00:00|11895.92|11895.92|11873.32|11873.32|11895.92|11895.92|11864.88|11864.88|0
1594195500000|2020-07-08 08:05:00|11874.16|11874.16|11851.21|11851.21|11874.16|11874.16|11851.21|11851.21|0
1594195800000|2020-07-08 08:10:00|11852.83|11852.83|11859.18|11859.18|11859.18|11859.18|11841.79|11841.79|0
1594196100000|2020-07-08 08:15:00|11858.37|11858.37|11864.67|11864.67|11871.61|11871.61|11855.34|11855.34|0
1594196400000|2020-07-08 08:20:00|11866.34|11866.34|11864.66|11864.66|11872.7|11872.7|11863.36|11863.36|0
1594196700000|2020-07-08 08:25:00|11867.92|11867.92|11870.64|11870.64|11877.31|11877.31|11867.92|11867.92|0
1594197000000|2020-07-08 08:30:00|11866.05|11866.05|11878.46|11878.46|11880.08|11880.08|11861.46|11861.46|0
1594197300000|2020-07-08 08:35:00|11885.34|11885.34|11910.13|11910.13|11927.93|11927.93|11885.34|11885.34|0
1594197600000|2020-07-08 08:40:00|11912.42|11912.42|11918.48|11918.48|11920.4|11920.4|11912.42|11912.42|0
1594197900000|2020-07-08 08:45:00|11922.52|11922.52|11926.12|11926.12|11928.63|11928.63|11916.99|11916.99|0
1594198200000|2020-07-08 08:50:00|11927.79|11927.79|11940.22|11940.22|11948.53|11948.53|11927.79|11927.79|0
1594198500000|2020-07-08 08:55:00|11937.92|11937.92|11920.32|11920.32|11940.5|11940.5|11914.3|11914.3|0
1594198800000|2020-07-08 09:00:00|11921.4|11921.4|11927.67|11927.67|11931.74|11931.74|11921.4|11921.4|0
1594199100000|2020-07-08 09:05:00|11925.37|11925.37|11927.65|11927.65|11932.04|11932.04|11922.25|11922.25|0
1594199400000|2020-07-08 09:10:00|11924.39|11924.39|11892.72|11892.72|11924.39|11924.39|11892.72|11892.72|0
1594199700000|2020-07-08 09:15:00|11890.3|11890.3|11860.59|11860.59|11890.3|11890.3|11859.75|11859.75|0
1594200000000|2020-07-08 09:20:00|11859.75|11859.75|11865.98|11865.98|11868.28|11868.28|11857.08|11857.08|0
1594200300000|2020-07-08 09:25:00|11865.15|11865.15|11855.39|11855.39|11865.15|11865.15|11854.17|11854.17|0
1594200600000|2020-07-08 09:30:00|11857.01|11857.01|11862.21|11862.21|11864.66|11864.66|11853.07|11853.07|0
1594200900000|2020-07-08 09:35:00|11860.56|11860.56|11858.52|11858.52|11864.1|11864.1|11858.27|11858.27|0
1594201200000|2020-07-08 09:40:00|11856.9|11856.9|11837.29|11837.29|11856.9|11856.9|11834.53|11834.53|0
1594201500000|2020-07-08 09:45:00|11838.91|11838.91|11840|11840|11840.58|11840.58|11837.49|11837.49|0
1594201800000|2020-07-08 09:50:00|11842.3|11842.3|11839.65|11839.65|11843.72|11843.72|11839.65|11839.65|0
1594202100000|2020-07-08 09:55:00|11840.46|11840.46|11849.58|11849.58|11850.92|11850.92|11840.46|11840.46|0
1594202400000|2020-07-08 10:00:00|11845|11845|11850.52|11850.52|11850.52|11850.52|11841.99|11841.99|0
1594202700000|2020-07-08 10:05:00|11848.23|11848.23|11851.3|11851.3|11852.11|11852.11|11845.78|11845.78|0
1594203000000|2020-07-08 10:10:00|11849.69|11849.69|11848.15|11848.15|11849.69|11849.69|11845.7|11845.7|0
1594203300000|2020-07-08 10:15:00|11848.99|11848.99|11852.42|11852.42|11852.42|11852.42|11846.47|11846.47|0
1594203600000|2020-07-08 10:20:00|11853.51|11853.51|11854.29|11854.29|11855.52|11855.52|11848.82|11848.82|0
1594203900000|2020-07-08 10:25:00|11857.26|11857.26|11854.75|11854.75|11857.26|11857.26|11854.75|11854.75|0
1594204200000|2020-07-08 10:30:00|11853.67|11853.67|11853.54|11853.54|11853.67|11853.67|11848.79|11848.79|0
1594204500000|2020-07-08 10:35:00|11852.7|11852.7|11865.04|11865.04|11865.04|11865.04|11852.7|11852.7|0
1594204800000|2020-07-08 10:40:00|11865.88|11865.88|11872.8|11872.8|11872.8|11872.8|11865.88|11865.88|0
1594205100000|2020-07-08 10:45:00|11873.17|11873.17|11881.55|11881.55|11882.82|11882.82|11873.17|11873.17|0
1594205400000|2020-07-08 10:50:00|11882.39|11882.39|11891.61|11891.61|11892.45|11892.45|11882.39|11882.39|0
1594205700000|2020-07-08 10:55:00|11889.99|11889.99|11878.4|11878.4|11890.09|11890.09|11876.11|11876.11|0
1594206000000|2020-07-08 11:00:00|11876.42|11876.42|11874.08|11874.08|11878.67|11878.67|11864.64|11864.64|0
1594206300000|2020-07-08 11:05:00|11875.7|11875.7|11873.43|11873.43|11876.87|11876.87|11869.62|11869.62|0
1594206600000|2020-07-08 11:10:00|11872.62|11872.62|11861.82|11861.82|11872.62|11872.62|11861.82|11861.82|0
1594206900000|2020-07-08 11:15:00|11860.15|11860.15|11867.57|11867.57|11867.57|11867.57|11860.15|11860.15|0
1594207200000|2020-07-08 11:20:00|11866.76|11866.76|11863.62|11863.62|11866.88|11866.88|11863.62|11863.62|0
1594207500000|2020-07-08 11:25:00|11863.89|11863.89|11858.39|11858.39|11864.73|11864.73|11857.58|11857.58|0
1594207800000|2020-07-08 11:30:00|11860.68|11860.68|11854.17|11854.17|11862.98|11862.98|11853.34|11853.34|0
1594208100000|2020-07-08 11:35:00|11855.26|11855.26|11867.56|11867.56|11867.56|11867.56|11855.26|11855.26|0
1594208400000|2020-07-08 11:40:00|11866.72|11866.72|11870.63|11870.63|11870.63|11870.63|11866.72|11866.72|0
1594208700000|2020-07-08 11:45:00|11872.93|11872.93|11876.01|11876.01|11877.62|11877.62|11872.9|11872.9|0
1594209000000|2020-07-08 11:50:00|11874.39|11874.39|11872.92|11872.92|11876.68|11876.68|11867.89|11867.89|0
1594209300000|2020-07-08 11:55:00|11871.24|11871.24|11887.61|11887.61|11889.9|11889.9|11871.24|11871.24|0
1594209600000|2020-07-08 12:00:00|11885.32|11885.32|11875.75|11875.75|11885.32|11885.32|11875.75|11875.75|0
1594209900000|2020-07-08 12:05:00|11876.84|11876.84|11870.13|11870.13|11877.23|11877.23|11870.13|11870.13|0
1594210200000|2020-07-08 12:10:00|11869.32|11869.32|11862.47|11862.47|11870.93|11870.93|11862.47|11862.47|0
1594210500000|2020-07-08 12:15:00|11861.63|11861.63|11858.21|11858.21|11861.63|11861.63|11856.57|11856.57|0
1594210800000|2020-07-08 12:20:00|11857.38|11857.38|11854.25|11854.25|11862.1|11862.1|11853.41|11853.41|0
1594211100000|2020-07-08 12:25:00|11855.34|11855.34|11854.53|11854.53|11857.82|11857.82|11854.53|11854.53|0
1594211400000|2020-07-08 12:30:00|11855.37|11855.37|11849.45|11849.45|11856.99|11856.99|11847.65|11847.65|0
1594211700000|2020-07-08 12:35:00|11854.04|11854.04|11849.88|11849.88|11854.04|11854.04|11849.51|11849.51|0
1594212000000|2020-07-08 12:40:00|11850.96|11850.96|11860.98|11860.98|11866.22|11866.22|11850.96|11850.96|0
1594212300000|2020-07-08 12:45:00|11860.17|11860.17|11850.27|11850.27|11860.17|11860.17|11850.27|11850.27|0
1594212600000|2020-07-08 12:50:00|11852.56|11852.56|11849.27|11849.27|11852.56|11852.56|11848.43|11848.43|0
1594212900000|2020-07-08 12:55:00|11848.43|11848.43|11835.53|11835.53|11848.43|11848.43|11835.53|11835.53|0
1594213200000|2020-07-08 13:00:00|11833.94|11833.94|11832.74|11832.74|11837.65|11837.65|11831.28|11831.28|0
1594213500000|2020-07-08 13:05:00|11830.32|11830.32|11828.48|11828.48|11830.32|11830.32|11821.72|11821.72|0
1594213800000|2020-07-08 13:10:00|11827.31|11827.31|11841.58|11841.58|11841.58|11841.58|11827.31|11827.31|0
1594214100000|2020-07-08 13:15:00|11837|11837|11840.38|11840.38|11841.58|11841.58|11837|11837|0
1594214400000|2020-07-08 13:20:00|11842.67|11842.67|11834.59|11834.59|11842.67|11842.67|11834.59|11834.59|0
1594214700000|2020-07-08 13:25:00|11835.42|11835.42|11828.48|11828.48|11835.42|11835.42|11827.31|11827.31|0
1594215000000|2020-07-08 13:30:00|11830.1|11830.1|11820.83|11820.83|11830.1|11830.1|11810.93|11810.93|0
1594215300000|2020-07-08 13:35:00|11818.66|11818.66|11817.88|11817.88|11821.92|11821.92|11817.33|11817.33|0
1594215600000|2020-07-08 13:40:00|11819.49|11819.49|11815.31|11815.31|11819.49|11819.49|11815.31|11815.31|0
1594215900000|2020-07-08 13:45:00|11816.11|11816.11|11821.13|11821.13|11823.09|11823.09|11811.79|11811.79|0
1594216200000|2020-07-08 13:50:00|11820.32|11820.32|11821.27|11821.27|11824.15|11824.15|11815.03|11815.03|0
1594216500000|2020-07-08 13:55:00|11821.63|11821.63|11817.42|11817.42|11825.38|11825.38|11816.33|11816.33|0
1594216800000|2020-07-08 14:00:00|11816.61|11816.61|11817.22|11817.22|11818.02|11818.02|11812.34|11812.34|0
1594217100000|2020-07-08 14:05:00|11817.58|11817.58|11828.24|11828.24|11829.07|11829.07|11814.47|11814.47|0
1594217400000|2020-07-08 14:10:00|11826.56|11826.56|11835.45|11835.45|11835.45|11835.45|11820.73|11820.73|0
1594217700000|2020-07-08 14:15:00|11833.03|11833.03|11835.7|11835.7|11835.7|11835.7|11822.4|11822.4|0
1594218000000|2020-07-08 14:20:00|11833.41|11833.41|11826.52|11826.52|11835.02|11835.02|11825.71|11825.71|0
1594218300000|2020-07-08 14:25:00|11824.9|11824.9|11815.07|11815.07|11824.9|11824.9|11814.4|11814.4|0
1594218600000|2020-07-08 14:30:00|11814.26|11814.26|11813.32|11813.32|11817.5|11817.5|11812.11|11812.11|0
1594218900000|2020-07-08 14:35:00|11812.51|11812.51|11812.29|11812.29|11812.51|11812.51|11803.27|11803.27|0
1594219200000|2020-07-08 14:40:00|11812.65|11812.65|11807.33|11807.33|11813.02|11813.02|11807.33|11807.33|0
1594219500000|2020-07-08 14:45:00|11806.25|11806.25|11812.04|11812.04|11812.04|11812.04|11803.63|11803.63|0
1594219800000|2020-07-08 14:50:00|11812.88|11812.88|11822.37|11822.37|11823.21|11823.21|11808.08|11808.08|0
1594220100000|2020-07-08 14:55:00|11823.18|11823.18|11820.6|11820.6|11823.18|11823.18|11812.65|11812.65|0
1594220400000|2020-07-08 15:00:00|11821.69|11821.69|11805.38|11805.38|11823.36|11823.36|11805.38|11805.38|0
1594220700000|2020-07-08 15:05:00|11804.57|11804.57|11786.34|11786.34|11805.11|11805.11|11785.53|11785.53|0
1594221000000|2020-07-08 15:10:00|11785.53|11785.53|11794.65|11794.65|11794.9|11794.9|11784.69|11784.69|0
1594221300000|2020-07-08 15:15:00|11795.73|11795.73|11777.37|11777.37|11797.91|11797.91|11776.28|11776.28|0
1594221600000|2020-07-08 15:20:00|11778.18|11778.18|11773.77|11773.77|11778.18|11778.18|11766.73|11766.73|0
1594221900000|2020-07-08 15:25:00|11774.86|11774.86|11774.64|11774.64|11781.98|11781.98|11770.07|11770.07|0
1594278900000|2020-07-09 07:15:00|11783.11|11783.11|11805.7|11805.7|11806.51|11806.51|11766.52|11766.52|0
1594279200000|2020-07-09 07:20:00|11804.62|11804.62|11794.64|11794.64|11804.62|11804.62|11794.64|11794.64|0
1594279500000|2020-07-09 07:25:00|11796.32|11796.32|11785.29|11785.29|11799.52|11799.52|11782.36|11782.36|0
1594279800000|2020-07-09 07:30:00|11788.64|11788.64|11768.82|11768.82|11802.79|11802.79|11768.82|11768.82|0
1594280100000|2020-07-09 07:35:00|11767.2|11767.2|11787.35|11787.35|11790.73|11790.73|11760.9|11760.9|0
1594280400000|2020-07-09 07:40:00|11784.84|11784.84|11780.46|11780.46|11784.84|11784.84|11779.93|11779.93|0
1594280700000|2020-07-09 07:45:00|11781.27|11781.27|11764.27|11764.27|11784.78|11784.78|11762.95|11762.95|0
1594281000000|2020-07-09 07:50:00|11765.11|11765.11|11761.71|11761.71|11768.43|11768.43|11759.16|11759.16|0
1594281300000|2020-07-09 07:55:00|11762.88|11762.88|11787.7|11787.7|11787.7|11787.7|11762.07|11762.07|0
1594281600000|2020-07-09 08:00:00|11788.23|11788.23|11796.76|11796.76|11799.32|11799.32|11784.67|11784.67|0
1594281900000|2020-07-09 08:05:00|11799.05|11799.05|11824.35|11824.35|11824.35|11824.35|11799.05|11799.05|0
1594282200000|2020-07-09 08:10:00|11825.44|11825.44|11813.36|11813.36|11830.03|11830.03|11811.75|11811.75|0
1594282500000|2020-07-09 08:15:00|11810.11|11810.11|11805.63|11805.63|11810.69|11810.69|11805.63|11805.63|0
1594282800000|2020-07-09 08:20:00|11806.71|11806.71|11790.48|11790.48|11806.71|11806.71|11790.48|11790.48|0
1594283100000|2020-07-09 08:25:00|11791.32|11791.32|11785.09|11785.09|11796.47|11796.47|11785.09|11785.09|0
1594283400000|2020-07-09 08:30:00|11783.92|11783.92|11775.62|11775.62|11783.92|11783.92|11773.02|11773.02|0
1594283700000|2020-07-09 08:35:00|11773.32|11773.32|11781.02|11781.02|11781.02|11781.02|11771.03|11771.03|0
1594284000000|2020-07-09 08:40:00|11779.93|11779.93|11762.64|11762.64|11779.93|11779.93|11760.34|11760.34|0
1594284300000|2020-07-09 08:45:00|11763.47|11763.47|11757.89|11757.89|11763.47|11763.47|11757.05|11757.05|0
1594284600000|2020-07-09 08:50:00|11758.72|11758.72|11741.43|11741.43|11760.34|11760.34|11738.51|11738.51|0
1594284900000|2020-07-09 08:55:00|11742.24|11742.24|11743.39|11743.39|11747.3|11747.3|11739.33|11739.33|0
1594285200000|2020-07-09 09:00:00|11744.2|11744.2|11728.69|11728.69|11745.81|11745.81|11727.88|11727.88|0
1594285500000|2020-07-09 09:05:00|11727.01|11727.01|11736.23|11736.23|11738.13|11738.13|11726.28|11726.28|0
1594285800000|2020-07-09 09:10:00|11735.15|11735.15|11730.69|11730.69|11735.15|11735.15|11727.45|11727.45|0
1594286100000|2020-07-09 09:15:00|11729.6|11729.6|11715.92|11715.92|11730.28|11730.28|11715.92|11715.92|0
1594286400000|2020-07-09 09:20:00|11715.08|11715.08|11693.98|11693.98|11715.08|11715.08|11693.98|11693.98|0
1594286700000|2020-07-09 09:25:00|11692.36|11692.36|11692.95|11692.95|11695.9|11695.9|11688.31|11688.31|0
1594287000000|2020-07-09 09:30:00|11694.27|11694.27|11694|11694|11696.17|11696.17|11692.36|11692.36|0
1594287300000|2020-07-09 09:35:00|11693.19|11693.19|11700.83|11700.83|11700.83|11700.83|11693.19|11693.19|0
1594287600000|2020-07-09 09:40:00|11701.67|11701.67|11697.24|11697.24|11707.01|11707.01|11697.24|11697.24|0
1594287900000|2020-07-09 09:45:00|11698.05|11698.05|11707.62|11707.62|11709.47|11709.47|11698.05|11698.05|0
1594288200000|2020-07-09 09:50:00|11708.71|11708.71|11699.47|11699.47|11710.89|11710.89|11699.47|11699.47|0
1594288500000|2020-07-09 09:55:00|11700.31|11700.31|11688.63|11688.63|11700.31|11700.31|11688.63|11688.63|0
1594288800000|2020-07-09 10:00:00|11687.8|11687.8|11697.7|11697.7|11700.96|11700.96|11687.8|11687.8|0
1594289100000|2020-07-09 10:05:00|11698.69|11698.69|11699.89|11699.89|11699.89|11699.89|11694.22|11694.22|0
1594289400000|2020-07-09 10:10:00|11698.43|11698.43|11703.82|11703.82|11703.82|11703.82|11698.43|11698.43|0
1594289700000|2020-07-09 10:15:00|11702.99|11702.99|11707.21|11707.21|11707.24|11707.24|11701.13|11701.13|0
1594290000000|2020-07-09 10:20:00|11706.38|11706.38|11710.03|11710.03|11710.03|11710.03|11703.86|11703.86|0
1594290300000|2020-07-09 10:25:00|11707.74|11707.74|11706.9|11706.9|11709.72|11709.72|11703.52|11703.52|0
1594290600000|2020-07-09 10:30:00|11706.09|11706.09|11700.62|11700.62|11706.09|11706.09|11696|11696|0
1594290900000|2020-07-09 10:35:00|11699.89|11699.89|11700.48|11700.48|11700.48|11700.48|11698.81|11698.81|0
1594291200000|2020-07-09 10:40:00|11699.65|11699.65|11696.63|11696.63|11704.19|11704.19|11695.01|11695.01|0
1594291500000|2020-07-09 10:45:00|11697|11697|11695.72|11695.72|11697|11697|11687.97|11687.97|0
1594291800000|2020-07-09 10:50:00|11694.92|11694.92|11691.38|11691.38|11708.52|11708.52|11689.76|11689.76|0
1594292100000|2020-07-09 10:55:00|11690.57|11690.57|11704.05|11704.05|11704.05|11704.05|11688.74|11688.74|0
1594292400000|2020-07-09 11:00:00|11704.97|11704.97|11718.07|11718.07|11718.87|11718.87|11703.45|11703.45|0
1594292700000|2020-07-09 11:05:00|11720.24|11720.24|11712.74|11712.74|11721.94|11721.94|11712.74|11712.74|0
1594293000000|2020-07-09 11:10:00|11711.28|11711.28|11720.82|11720.82|11720.82|11720.82|11710.2|11710.2|0
1594293300000|2020-07-09 11:15:00|11721.08|11721.08|11731.32|11731.32|11734.43|11734.43|11721.08|11721.08|0
1594293600000|2020-07-09 11:20:00|11735.45|11735.45|11737.62|11737.62|11741.01|11741.01|11735.45|11735.45|0
1594293900000|2020-07-09 11:25:00|11739.24|11739.24|11750.12|11750.12|11753.47|11753.47|11739.24|11739.24|0
1594294200000|2020-07-09 11:30:00|11749.06|11749.06|11734.86|11734.86|11751.57|11751.57|11734.86|11734.86|0
1594294500000|2020-07-09 11:35:00|11735.67|11735.67|11733.05|11733.05|11736.34|11736.34|11731.96|11731.96|0
1594294800000|2020-07-09 11:40:00|11733.58|11733.58|11731.53|11731.53|11738.58|11738.58|11731.53|11731.53|0
1594295100000|2020-07-09 11:45:00|11731.79|11731.79|11726.93|11726.93|11731.79|11731.79|11726.12|11726.12|0
1594295400000|2020-07-09 11:50:00|11725.09|11725.09|11725.49|11725.49|11729.88|11729.88|11725.09|11725.09|0
1594295700000|2020-07-09 11:55:00|11724.57|11724.57|11717.63|11717.63|11724.57|11724.57|11717.1|11717.1|0
1594296000000|2020-07-09 12:00:00|11718.55|11718.55|11722.81|11722.81|11722.81|11722.81|11717.84|11717.84|0
1594296300000|2020-07-09 12:05:00|11724.65|11724.65|11734.45|11734.45|11735.18|11735.18|11723.34|11723.34|0
1594296600000|2020-07-09 12:10:00|11733.66|11733.66|11735.93|11735.93|11736.66|11736.66|11727.83|11727.83|0
1594296900000|2020-07-09 12:15:00|11736.46|11736.46|11740.65|11740.65|11740.65|11740.65|11734.95|11734.95|0
1594297200000|2020-07-09 12:20:00|11741.57|11741.57|11744.87|11744.87|11747.51|11747.51|11740.5|11740.5|0
1594297500000|2020-07-09 12:25:00|11746.2|11746.2|11742.48|11742.48|11751.79|11751.79|11740.64|11740.64|0
1594297800000|2020-07-09 12:30:00|11743.4|11743.4|11738.75|11738.75|11749.61|11749.61|11738.75|11738.75|0
1594298100000|2020-07-09 12:35:00|11739.59|11739.59|11735.82|11735.82|11741.2|11741.2|11733.96|11733.96|0
1594298400000|2020-07-09 12:40:00|11733.65|11733.65|11729.66|11729.66|11733.69|11733.69|11728.46|11728.46|0
1594298700000|2020-07-09 12:45:00|11728.85|11728.85|11735.23|11735.23|11735.23|11735.23|11728.57|11728.57|0
1594299000000|2020-07-09 12:50:00|11734.14|11734.14|11714.68|11714.68|11734.14|11734.14|11711.98|11711.98|0
1594299300000|2020-07-09 12:55:00|11716.36|11716.36|11720.9|11720.9|11721.71|11721.71|11716.36|11716.36|0
1594299600000|2020-07-09 13:00:00|11720.09|11720.09|11713.07|11713.07|11720.09|11720.09|11713.07|11713.07|0
1594299900000|2020-07-09 13:05:00|11713.6|11713.6|11709.47|11709.47|11713.6|11713.6|11708.93|11708.93|0
1594300200000|2020-07-09 13:10:00|11708.64|11708.64|11713.46|11713.46|11715.84|11715.84|11707.02|11707.02|0
1594300500000|2020-07-09 13:15:00|11714.55|11714.55|11710.89|11710.89|11714.55|11714.55|11707.31|11707.31|0
1594300800000|2020-07-09 13:20:00|11709.8|11709.8|11719.29|11719.29|11721.09|11721.09|11709.8|11709.8|0
1594301100000|2020-07-09 13:25:00|11713.78|11713.78|11722.94|11722.94|11724.84|11724.84|11713.78|11713.78|0
1594301400000|2020-07-09 13:30:00|11722.1|11722.1|11709.89|11709.89|11727.13|11727.13|11709.89|11709.89|0
1594301700000|2020-07-09 13:35:00|11711.73|11711.73|11701.34|11701.34|11714.48|11714.48|11695.33|11695.33|0
1594302000000|2020-07-09 13:40:00|11700.53|11700.53|11710.11|11710.11|11713.89|11713.89|11699.62|11699.62|0
1594302300000|2020-07-09 13:45:00|11705.63|11705.63|11706.77|11706.77|11708.65|11708.65|11702.79|11702.79|0
1594302600000|2020-07-09 13:50:00|11708.44|11708.44|11718.99|11718.99|11719.58|11719.58|11708.44|11708.44|0
1594302900000|2020-07-09 13:55:00|11718.18|11718.18|11720.53|11720.53|11720.53|11720.53|11713.27|11713.27|0
1594303200000|2020-07-09 14:00:00|11721.45|11721.45|11715.85|11715.85|11722.53|11722.53|11712.29|11712.29|0
1594303500000|2020-07-09 14:05:00|11714.76|11714.76|11724.62|11724.62|11725.87|11725.87|11714.23|11714.23|0
1594303800000|2020-07-09 14:10:00|11725.46|11725.46|11729.64|11729.64|11731.56|11731.56|11724.65|11724.65|0
1594304100000|2020-07-09 14:15:00|11728.84|11728.84|11712.96|11712.96|11729.67|11729.67|11712.15|11712.15|0
1594304400000|2020-07-09 14:20:00|11712.12|11712.12|11709.58|11709.58|11713.3|11713.3|11707.02|11707.02|0
1594304700000|2020-07-09 14:25:00|11710.38|11710.38|11723.19|11723.19|11723.19|11723.19|11710.38|11710.38|0
1594305000000|2020-07-09 14:30:00|11724.03|11724.03|11726.46|11726.46|11729.61|11729.61|11724.03|11724.03|0
1594305300000|2020-07-09 14:35:00|11727.27|11727.27|11710.45|11710.45|11727.27|11727.27|11709.87|11709.87|0
1594305600000|2020-07-09 14:40:00|11709.64|11709.64|11683.29|11683.29|11709.9|11709.9|11683.29|11683.29|0
1594305900000|2020-07-09 14:45:00|11680.54|11680.54|11676.72|11676.72|11689.56|11689.56|11676.72|11676.72|0
1594306200000|2020-07-09 14:50:00|11675.91|11675.91|11663.87|11663.87|11675.91|11675.91|11663.87|11663.87|0
1594306500000|2020-07-09 14:55:00|11662.79|11662.79|11623.74|11623.74|11662.79|11662.79|11622.66|11622.66|0
1594306800000|2020-07-09 15:00:00|11621.9|11621.9|11586.62|11586.62|11621.9|11621.9|11583.3|11583.3|0
1594307100000|2020-07-09 15:05:00|11585.7|11585.7|11593.11|11593.11|11600.51|11600.51|11580.44|11580.44|0
1594307400000|2020-07-09 15:10:00|11592.2|11592.2|11600.5|11600.5|11606.29|11606.29|11591.39|11591.39|0
1594307700000|2020-07-09 15:15:00|11601.42|11601.42|11572.37|11572.37|11602.36|11602.36|11571.45|11571.45|0
1594308000000|2020-07-09 15:20:00|11571.38|11571.38|11564.22|11564.22|11579.06|11579.06|11564.22|11564.22|0
1594308300000|2020-07-09 15:25:00|11565.03|11565.03|11555.16|11555.16|11570.77|11570.77|11551.53|11551.53|0
1594365300000|2020-07-10 07:15:00|11501.55|11501.55|11459.79|11459.79|11502.35|11502.35|11456.44|11456.44|0
1594365600000|2020-07-10 07:20:00|11457.62|11457.62|11469.63|11469.63|11469.63|11469.63|11446.84|11446.84|0
1594365900000|2020-07-10 07:25:00|11468.72|11468.72|11481.44|11481.44|11481.44|11481.44|11465.37|11465.37|0
1594366200000|2020-07-10 07:30:00|11483.86|11483.86|11482.86|11482.86|11486.09|11486.09|11481.69|11481.69|0
1594366500000|2020-07-10 07:35:00|11487.45|11487.45|11465.55|11465.55|11498.59|11498.59|11465.55|11465.55|0
1594366800000|2020-07-10 07:40:00|11469.22|11469.22|11473.58|11473.58|11480.05|11480.05|11469.22|11469.22|0
1594367100000|2020-07-10 07:45:00|11477.62|11477.62|11470.29|11470.29|11477.62|11477.62|11469.48|11469.48|0
1594367400000|2020-07-10 07:50:00|11471.96|11471.96|11484.66|11484.66|11484.66|11484.66|11471.16|11471.16|0
1594367700000|2020-07-10 07:55:00|11483.93|11483.93|11484.25|11484.25|11487|11487|11482.98|11482.98|0
1594368000000|2020-07-10 08:00:00|11486.42|11486.42|11555.75|11555.75|11558.18|11558.18|11486.42|11486.42|0
1594368300000|2020-07-10 08:05:00|11554.83|11554.83|11565.4|11565.4|11568.19|11568.19|11544.58|11544.58|0
1594368600000|2020-07-10 08:10:00|11568.16|11568.16|11552.19|11552.19|11578.33|11578.33|11550.35|11550.35|0
1594368900000|2020-07-10 08:15:00|11553.28|11553.28|11560.43|11560.43|11563.88|11563.88|11553.28|11553.28|0
1594369200000|2020-07-10 08:20:00|11559.4|11559.4|11573.91|11573.91|11573.91|11573.91|11558.59|11558.59|0
1594369500000|2020-07-10 08:25:00|11576.42|11576.42|11582.32|11582.32|11582.32|11582.32|11575.64|11575.64|0
1594369800000|2020-07-10 08:30:00|11588.01|11588.01|11578.1|11578.1|11596.58|11596.58|11577.29|11577.29|0
1594370100000|2020-07-10 08:35:00|11577.74|11577.74|11560.46|11560.46|11578.04|11578.04|11557.23|11557.23|0
1594370400000|2020-07-10 08:40:00|11562.3|11562.3|11556.83|11556.83|11562.3|11562.3|11556.83|11556.83|0
1594370700000|2020-07-10 08:45:00|11555.74|11555.74|11538.41|11538.41|11561.67|11561.67|11537.32|11537.32|0
1594371000000|2020-07-10 08:50:00|11536.43|11536.43|11523.46|11523.46|11536.43|11536.43|11519.95|11519.95|0
1594371300000|2020-07-10 08:55:00|11526.21|11526.21|11525.98|11525.98|11526.21|11526.21|11519.31|11519.31|0
1594371600000|2020-07-10 09:00:00|11524.36|11524.36|11538.34|11538.34|11539.18|11539.18|11523.47|11523.47|0
1594371900000|2020-07-10 09:05:00|11541.93|11541.93|11538.61|11538.61|11548.16|11548.16|11535.97|11535.97|0
1594372200000|2020-07-10 09:10:00|11536.99|11536.99|11537.63|11537.63|11540.11|11540.11|11534.01|11534.01|0
1594372500000|2020-07-10 09:15:00|11539.8|11539.8|11547.42|11547.42|11547.42|11547.42|11539.8|11539.8|0
1594372800000|2020-07-10 09:20:00|11552|11552|11566.42|11566.42|11568.09|11568.09|11552|11552|0
1594373100000|2020-07-10 09:25:00|11573.76|11573.76|11589.94|11589.94|11589.94|11589.94|11573.76|11573.76|0
1594373400000|2020-07-10 09:30:00|11590.86|11590.86|11603.53|11603.53|11605.37|11605.37|11590.86|11590.86|0
1594373700000|2020-07-10 09:35:00|11603.8|11603.8|11607.02|11607.02|11607.08|11607.08|11603.8|11603.8|0
1594374000000|2020-07-10 09:40:00|11605.94|11605.94|11606.01|11606.01|11611.73|11611.73|11605.82|11605.82|0
1594374300000|2020-07-10 09:45:00|11607.1|11607.1|11597.15|11597.15|11607.1|11607.1|11597.15|11597.15|0
1594374600000|2020-07-10 09:50:00|11597.96|11597.96|11601.68|11601.68|11601.68|11601.68|11597.15|11597.15|0
1594374900000|2020-07-10 09:55:00|11602.78|11602.78|11620.77|11620.77|11622.46|11622.46|11602.78|11602.78|0
1594375200000|2020-07-10 10:00:00|11621.87|11621.87|11624.9|11624.9|11627.59|11627.59|11621.05|11621.05|0
1594375500000|2020-07-10 10:05:00|11623.28|11623.28|11625.64|11625.64|11625.64|11625.64|11622.19|11622.19|0
1594375800000|2020-07-10 10:10:00|11628.85|11628.85|11636.58|11636.58|11637.53|11637.53|11628.85|11628.85|0
1594376100000|2020-07-10 10:15:00|11637.67|11637.67|11639.54|11639.54|11645.04|11645.04|11637.67|11637.67|0
1594376400000|2020-07-10 10:20:00|11638.55|11638.55|11639.38|11639.38|11640.22|11640.22|11636.99|11636.99|0
1594376700000|2020-07-10 10:25:00|11641.81|11641.81|11640.27|11640.27|11641.81|11641.81|11639.17|11639.17|0
1594377000000|2020-07-10 10:30:00|11641.1|11641.1|11646.7|11646.7|11649.95|11649.95|11640.98|11640.98|0
1594377300000|2020-07-10 10:35:00|11644.27|11644.27|11672.43|11672.43|11677.96|11677.96|11644.27|11644.27|0
1594377600000|2020-07-10 10:40:00|11673.24|11673.24|11675.97|11675.97|11677.57|11677.57|11671.62|11671.62|0
1594377900000|2020-07-10 10:45:00|11674.35|11674.35|11668.07|11668.07|11674.35|11674.35|11668.07|11668.07|0
1594378200000|2020-07-10 10:50:00|11668.91|11668.91|11676.1|11676.1|11676.1|11676.1|11667.81|11667.81|0
1594378500000|2020-07-10 10:55:00|11678.4|11678.4|11688.09|11688.09|11688.09|11688.09|11678.4|11678.4|0
1594378800000|2020-07-10 11:00:00|11689.19|11689.19|11700.98|11700.98|11708.53|11708.53|11689.19|11689.19|0
1594379100000|2020-07-10 11:05:00|11701.82|11701.82|11698.9|11698.9|11704.52|11704.52|11698.9|11698.9|0
1594379400000|2020-07-10 11:10:00|11698.07|11698.07|11691.34|11691.34|11698.31|11698.31|11691.34|11691.34|0
1594379700000|2020-07-10 11:15:00|11690.53|11690.53|11684.14|11684.14|11690.53|11690.53|11678.23|11678.23|0
1594380000000|2020-07-10 11:20:00|11683.87|11683.87|11691.26|11691.26|11691.26|11691.26|11679.91|11679.91|0
1594380300000|2020-07-10 11:25:00|11686.67|11686.67|11673.83|11673.83|11686.67|11686.67|11672.26|11672.26|0
1594380600000|2020-07-10 11:30:00|11680.71|11680.71|11669.82|11669.82|11684.5|11684.5|11669.82|11669.82|0
1594380900000|2020-07-10 11:35:00|11668.73|11668.73|11668.76|11668.76|11670.35|11670.35|11660.31|11660.31|0
1594381200000|2020-07-10 11:40:00|11667.92|11667.92|11664.69|11664.69|11667.92|11667.92|11664.69|11664.69|0
1594381500000|2020-07-10 11:45:00|11664.16|11664.16|11649.24|11649.24|11664.16|11664.16|11649.21|11649.21|0
1594381800000|2020-07-10 11:50:00|11651.67|11651.67|11645.46|11645.46|11651.67|11651.67|11638.58|11638.58|0
1594382100000|2020-07-10 11:55:00|11644.47|11644.47|11645.24|11645.24|11648.07|11648.07|11643.48|11643.48|0
1594382400000|2020-07-10 12:00:00|11646.04|11646.04|11648.03|11648.03|11649.64|11649.64|11643.38|11643.38|0
1594382700000|2020-07-10 12:05:00|11647.19|11647.19|11654.51|11654.51|11654.51|11654.51|11647.19|11647.19|0
1594383000000|2020-07-10 12:10:00|11652.9|11652.9|11655.37|11655.37|11655.37|11655.37|11638.5|11638.5|0
1594383300000|2020-07-10 12:15:00|11656.21|11656.21|11666.15|11666.15|11666.15|11666.15|11656.21|11656.21|0
1594383600000|2020-07-10 12:20:00|11666.99|11666.99|11661.69|11661.69|11666.99|11666.99|11657.2|11657.2|0
1594383900000|2020-07-10 12:25:00|11660.85|11660.85|11659.47|11659.47|11662.2|11662.2|11656.64|11656.64|0
1594384200000|2020-07-10 12:30:00|11658.66|11658.66|11667.16|11667.16|11673.28|11673.28|11658.66|11658.66|0
1594384500000|2020-07-10 12:35:00|11668.25|11668.25|11690.64|11690.64|11692.93|11692.93|11668.25|11668.25|0
1594384800000|2020-07-10 12:40:00|11692.93|11692.93|11672.87|11672.87|11698.68|11698.68|11672.87|11672.87|0
1594385100000|2020-07-10 12:45:00|11675.29|11675.29|11679.25|11679.25|11682.17|11682.17|11674.48|11674.48|0
1594385400000|2020-07-10 12:50:00|11677.63|11677.63|11686.67|11686.67|11686.67|11686.67|11672.79|11672.79|0
1594385700000|2020-07-10 12:55:00|11682.08|11682.08|11689.8|11689.8|11690.64|11690.64|11682.08|11682.08|0
1594386000000|2020-07-10 13:00:00|11690.61|11690.61|11694.3|11694.3|11696.59|11696.59|11689.8|11689.8|0
1594386300000|2020-07-10 13:05:00|11695.1|11695.1|11683.4|11683.4|11697.86|11697.86|11683.4|11683.4|0
1594386600000|2020-07-10 13:10:00|11680.14|11680.14|11674.68|11674.68|11682.43|11682.43|11674.68|11674.68|0
1594386900000|2020-07-10 13:15:00|11677.82|11677.82|11676.45|11676.45|11677.82|11677.82|11672.76|11672.76|0
1594387200000|2020-07-10 13:20:00|11678.07|11678.07|11687.21|11687.21|11687.9|11687.9|11678.07|11678.07|0
1594387500000|2020-07-10 13:25:00|11686.37|11686.37|11683.38|11683.38|11688.78|11688.78|11681.89|11681.89|0
1594387800000|2020-07-10 13:30:00|11685.67|11685.67|11668.48|11668.48|11688.1|11688.1|11668.48|11668.48|0
1594388100000|2020-07-10 13:35:00|11666.05|11666.05|11662.55|11662.55|11666.05|11666.05|11652|11652|0
1594388400000|2020-07-10 13:40:00|11660.26|11660.26|11672.28|11672.28|11672.28|11672.28|11657.12|11657.12|0
1594388700000|2020-07-10 13:45:00|11672.64|11672.64|11671.29|11671.29|11680.63|11680.63|11671.29|11671.29|0
1594389000000|2020-07-10 13:50:00|11673.58|11673.58|11648.09|11648.09|11673.58|11673.58|11645.8|11645.8|0
1594389300000|2020-07-10 13:55:00|11646.92|11646.92|11646.36|11646.36|11654.06|11654.06|11646.34|11646.34|0
1594389600000|2020-07-10 14:00:00|11645.53|11645.53|11638.29|11638.29|11645.53|11645.53|11634.4|11634.4|0
1594389900000|2020-07-10 14:05:00|11639.38|11639.38|11631.48|11631.48|11644.65|11644.65|11631.48|11631.48|0
1594390200000|2020-07-10 14:10:00|11632.32|11632.32|11642.26|11642.26|11646.41|11646.41|11632.32|11632.32|0
1594390500000|2020-07-10 14:15:00|11639.96|11639.96|11630.77|11630.77|11641.57|11641.57|11630.77|11630.77|0
1594390800000|2020-07-10 14:20:00|11629.15|11629.15|11633.06|11633.06|11633.87|11633.87|11625.09|11625.09|0
1594391100000|2020-07-10 14:25:00|11636.17|11636.17|11651.72|11651.72|11652.53|11652.53|11636.17|11636.17|0
1594391400000|2020-07-10 14:30:00|11651.36|11651.36|11663.5|11663.5|11663.5|11663.5|11646.08|11646.08|0
1594391700000|2020-07-10 14:35:00|11662.41|11662.41|11658.94|11658.94|11663.22|11663.22|11656.64|11656.64|0
1594392000000|2020-07-10 14:40:00|11660.02|11660.02|11676.49|11676.49|11677.69|11677.69|11658.35|11658.35|0
1594392300000|2020-07-10 14:45:00|11677.33|11677.33|11682.25|11682.25|11688.23|11688.23|11676.16|11676.16|0
1594392600000|2020-07-10 14:50:00|11684.54|11684.54|11682.23|11682.23|11688.46|11688.46|11675.33|11675.33|0
1594392900000|2020-07-10 14:55:00|11684.65|11684.65|11678.31|11678.31|11689.06|11689.06|11677.23|11677.23|0
1594393200000|2020-07-10 15:00:00|11677.73|11677.73|11647.06|11647.06|11677.73|11677.73|11647.06|11647.06|0
1594393500000|2020-07-10 15:05:00|11648.67|11648.67|11658.12|11658.12|11658.12|11658.12|11647.53|11647.53|0
1594393800000|2020-07-10 15:10:00|11659.21|11659.21|11655.41|11655.41|11665|11665|11647.98|11647.98|0
1594394100000|2020-07-10 15:15:00|11656.22|11656.22|11666.62|11666.62|11666.62|11666.62|11655.76|11655.76|0
1594394400000|2020-07-10 15:20:00|11666.26|11666.26|11661.83|11661.83|11667.29|11667.29|11654.18|11654.18|0
1594394700000|2020-07-10 15:25:00|11661.02|11661.02|11654.89|11654.89|11663.95|11663.95|11654.89|11654.89|0
1594624500000|2020-07-13 07:15:00|11792.64|11792.64|11789.16|11789.16|11794.31|11794.31|11783.49|11783.49|0
1594624800000|2020-07-13 07:20:00|11787.48|11787.48|11801.8|11801.8|11805.93|11805.93|11787.48|11787.48|0
1594625100000|2020-07-13 07:25:00|11806.39|11806.39|11793.73|11793.73|11806.39|11806.39|11793.73|11793.73|0
1594625400000|2020-07-13 07:30:00|11795.4|11795.4|11834.67|11834.67|11834.67|11834.67|11795.4|11795.4|0
1594625700000|2020-07-13 07:35:00|11841.56|11841.56|11831.16|11831.16|11841.56|11841.56|11829.57|11829.57|0
1594626000000|2020-07-13 07:40:00|11832.77|11832.77|11837.17|11837.17|11843.7|11843.7|11831.41|11831.41|0
1594626300000|2020-07-13 07:45:00|11836.37|11836.37|11831.26|11831.26|11838.25|11838.25|11829.84|11829.84|0
1594626600000|2020-07-13 07:50:00|11829.59|11829.59|11837.3|11837.3|11837.3|11837.3|11818.56|11818.56|0
1594626900000|2020-07-13 07:55:00|11838.11|11838.11|11836.5|11836.5|11838.11|11838.11|11832.4|11832.4|0
1594627200000|2020-07-13 08:00:00|11829.61|11829.61|11817.47|11817.47|11829.61|11829.61|11815.86|11815.86|0
1594627500000|2020-07-13 08:05:00|11815.86|11815.86|11830.13|11830.13|11831.22|11831.22|11815.05|11815.05|0
1594627800000|2020-07-13 08:10:00|11830.97|11830.97|11844.43|11844.43|11846.86|11846.86|11830.97|11830.97|0
1594628100000|2020-07-13 08:15:00|11843.62|11843.62|11819.46|11819.46|11849.18|11849.18|11818.37|11818.37|0
1594628400000|2020-07-13 08:20:00|11821.75|11821.75|11814.88|11814.88|11821.75|11821.75|11814.88|11814.88|0
1594628700000|2020-07-13 08:25:00|11814.07|11814.07|11830.76|11830.76|11831.02|11831.02|11812.17|11812.17|0
1594629000000|2020-07-13 08:30:00|11833.05|11833.05|11798.04|11798.04|11833.05|11833.05|11798.04|11798.04|0
1594629300000|2020-07-13 08:35:00|11796.95|11796.95|11783.32|11783.32|11796.95|11796.95|11782.67|11782.67|0
1594629600000|2020-07-13 08:40:00|11782.23|11782.23|11774.72|11774.72|11782.23|11782.23|11768.36|11768.36|0
1594629900000|2020-07-13 08:45:00|11775.8|11775.8|11782.33|11782.33|11787.41|11787.41|11775.8|11775.8|0
1594630200000|2020-07-13 08:50:00|11783.41|11783.41|11784.53|11784.53|11789.99|11789.99|11781.3|11781.3|0
1594630500000|2020-07-13 08:55:00|11783.36|11783.36|11770.29|11770.29|11785.78|11785.78|11770.29|11770.29|0
1594630800000|2020-07-13 09:00:00|11771.37|11771.37|11772.3|11772.3|11781.89|11781.89|11771.37|11771.37|0
1594631100000|2020-07-13 09:05:00|11776.89|11776.89|11795.19|11795.19|11795.19|11795.19|11776.31|11776.31|0
1594631400000|2020-07-13 09:10:00|11797.48|11797.48|11796|11796|11800.59|11800.59|11795.19|11795.19|0
1594631700000|2020-07-13 09:15:00|11795.41|11795.41|11801.01|11801.01|11805.6|11805.6|11795.14|11795.14|0
1594632000000|2020-07-13 09:20:00|11799.39|11799.39|11809.47|11809.47|11810.93|11810.93|11796.88|11796.88|0
1594632300000|2020-07-13 09:25:00|11812.7|11812.7|11812.7|11812.7|11814.63|11814.63|11810.32|11810.32|0
1594632600000|2020-07-13 09:30:00|11810.41|11810.41|11819.57|11819.57|11822.08|11822.08|11808.73|11808.73|0
1594632900000|2020-07-13 09:35:00|11817.89|11817.89|11819.72|11819.72|11821.33|11821.33|11811.56|11811.56|0
1594633200000|2020-07-13 09:40:00|11815.13|11815.13|11807.06|11807.06|11815.13|11815.13|11805.08|11805.08|0
1594633500000|2020-07-13 09:45:00|11811.65|11811.65|11811.65|11811.65|11811.65|11811.65|11806.22|11806.22|0
1594633800000|2020-07-13 09:50:00|11807.6|11807.6|11810.07|11810.07|11816.09|11816.09|11807.6|11807.6|0
1594634100000|2020-07-13 09:55:00|11809.54|11809.54|11820.06|11820.06|11821.95|11821.95|11808.48|11808.48|0
1594634400000|2020-07-13 10:00:00|11821.38|11821.38|11814.85|11814.85|11821.65|11821.65|11814.85|11814.85|0
1594634700000|2020-07-13 10:05:00|11814.04|11814.04|11800.94|11800.94|11814.04|11814.04|11795.52|11795.52|0
1594635000000|2020-07-13 10:10:00|11800.11|11800.11|11783.44|11783.44|11800.11|11800.11|11783.44|11783.44|0
1594635300000|2020-07-13 10:15:00|11782.35|11782.35|11796.13|11796.13|11796.13|11796.13|11781.52|11781.52|0
1594635600000|2020-07-13 10:20:00|11795.29|11795.29|11799.64|11799.64|11799.64|11799.64|11788.82|11788.82|0
1594635900000|2020-07-13 10:25:00|11800.48|11800.48|11798.56|11798.56|11802.52|11802.52|11797.94|11797.94|0
1594636200000|2020-07-13 10:30:00|11800.23|11800.23|11805.11|11805.11|11806.82|11806.82|11799.97|11799.97|0
1594636500000|2020-07-13 10:35:00|11805.95|11805.95|11803.54|11803.54|11811|11811|11803.18|11803.18|0
1594636800000|2020-07-13 10:40:00|11803.81|11803.81|11795.03|11795.03|11805.71|11805.71|11795.03|11795.03|0
1594637100000|2020-07-13 10:45:00|11794.19|11794.19|11792.66|11792.66|11795.08|11795.08|11792.66|11792.66|0
1594637400000|2020-07-13 10:50:00|11794.27|11794.27|11808.45|11808.45|11808.69|11808.69|11793.69|11793.69|0
1594637700000|2020-07-13 10:55:00|11808.72|11808.72|11808.17|11808.17|11815.32|11815.32|11806.56|11806.56|0
1594638000000|2020-07-13 11:00:00|11806.19|11806.19|11806.54|11806.54|11811.12|11811.12|11798.33|11798.33|0
1594638300000|2020-07-13 11:05:00|11805.7|11805.7|11807.81|11807.81|11809.38|11809.38|11801.97|11801.97|0
1594638600000|2020-07-13 11:10:00|11810.23|11810.23|11820.27|11820.27|11820.27|11820.27|11809.43|11809.43|0
1594638900000|2020-07-13 11:15:00|11820.8|11820.8|11821.47|11821.47|11821.61|11821.61|11818.24|11818.24|0
1594639200000|2020-07-13 11:20:00|11820.66|11820.66|11811.69|11811.69|11823.87|11823.87|11811.69|11811.69|0
1594639500000|2020-07-13 11:25:00|11812.28|11812.28|11824.04|11824.04|11824.04|11824.04|11812.28|11812.28|0
1594639800000|2020-07-13 11:30:00|11823.23|11823.23|11821.77|11821.77|11824.66|11824.66|11812.74|11812.74|0
1594640100000|2020-07-13 11:35:00|11822.35|11822.35|11815.72|11815.72|11825.23|11825.23|11815.72|11815.72|0
1594640400000|2020-07-13 11:40:00|11814.04|11814.04|11812.33|11812.33|11814.04|11814.04|11812.24|11812.24|0
1594640700000|2020-07-13 11:45:00|11813.17|11813.17|11820.01|11820.01|11820.01|11820.01|11813.17|11813.17|0
1594641000000|2020-07-13 11:50:00|11821.63|11821.63|11815.21|11815.21|11821.63|11821.63|11814.4|11814.4|0
1594641300000|2020-07-13 11:55:00|11810.62|11810.62|11801.64|11801.64|11813.54|11813.54|11801.64|11801.64|0
1594641600000|2020-07-13 12:00:00|11802.45|11802.45|11800.62|11800.62|11802.45|11802.45|11799.36|11799.36|0
1594641900000|2020-07-13 12:05:00|11798.8|11798.8|11796.59|11796.59|11801.22|11801.22|11793.34|11793.34|0
1594642200000|2020-07-13 12:10:00|11795.51|11795.51|11795.95|11795.95|11795.95|11795.95|11790.92|11790.92|0
1594642500000|2020-07-13 12:15:00|11791.76|11791.76|11765.91|11765.91|11793.41|11793.41|11765.91|11765.91|0
1594642800000|2020-07-13 12:20:00|11766.75|11766.75|11767.29|11767.29|11769.85|11769.85|11766.75|11766.75|0
1594643100000|2020-07-13 12:25:00|11760.41|11760.41|11761.21|11761.21|11764.99|11764.99|11759.6|11759.6|0
1594643400000|2020-07-13 12:30:00|11760.41|11760.41|11769.49|11769.49|11770.3|11770.3|11759.57|11759.57|0
1594643700000|2020-07-13 12:35:00|11767.87|11767.87|11770.86|11770.86|11770.86|11770.86|11766.79|11766.79|0
1594644000000|2020-07-13 12:40:00|11769.77|11769.77|11773.97|11773.97|11773.97|11773.97|11769.38|11769.38|0
1594644300000|2020-07-13 12:45:00|11775.59|11775.59|11784.07|11784.07|11784.07|11784.07|11775.59|11775.59|0
1594644600000|2020-07-13 12:50:00|11784.87|11784.87|11777.36|11777.36|11784.87|11784.87|11777.36|11777.36|0
1594644900000|2020-07-13 12:55:00|11778.98|11778.98|11778.23|11778.23|11783.44|11783.44|11777.83|11777.83|0
1594645200000|2020-07-13 13:00:00|11777.39|11777.39|11776.11|11776.11|11779.22|11779.22|11776.11|11776.11|0
1594645500000|2020-07-13 13:05:00|11780.7|11780.7|11777.4|11777.4|11781.62|11781.62|11777.4|11777.4|0
1594645800000|2020-07-13 13:10:00|11776.23|11776.23|11777.85|11777.85|11778.66|11778.66|11776.23|11776.23|0
1594646100000|2020-07-13 13:15:00|11778.11|11778.11|11772.78|11772.78|11778.11|11778.11|11771.93|11771.93|0
1594646400000|2020-07-13 13:20:00|11770.49|11770.49|11771.84|11771.84|11771.84|11771.84|11766.58|11766.58|0
1594646700000|2020-07-13 13:25:00|11771.04|11771.04|11777.45|11777.45|11778.26|11778.26|11771.04|11771.04|0
1594647000000|2020-07-13 13:30:00|11778.26|11778.26|11773.91|11773.91|11784.09|11784.09|11773.91|11773.91|0
1594647300000|2020-07-13 13:35:00|11778.5|11778.5|11780.06|11780.06|11783.1|11783.1|11776.22|11776.22|0
1594647600000|2020-07-13 13:40:00|11779.23|11779.23|11773.26|11773.26|11784.38|11784.38|11767.54|11767.54|0
1594647900000|2020-07-13 13:45:00|11771.59|11771.59|11767.31|11767.31|11772.14|11772.14|11764.57|11764.57|0
1594648200000|2020-07-13 13:50:00|11766.23|11766.23|11755.36|11755.36|11766.23|11766.23|11755.36|11755.36|0
1594648500000|2020-07-13 13:55:00|11757.66|11757.66|11747.19|11747.19|11761.85|11761.85|11747.19|11747.19|0
1594648800000|2020-07-13 14:00:00|11749.49|11749.49|11747.15|11747.15|11753.17|11753.17|11747.15|11747.15|0
1594649100000|2020-07-13 14:05:00|11747.96|11747.96|11768.71|11768.71|11768.71|11768.71|11747.96|11747.96|0
1594649400000|2020-07-13 14:10:00|11767.88|11767.88|11769.3|11769.3|11770.64|11770.64|11764.77|11764.77|0
1594649700000|2020-07-13 14:15:00|11770.13|11770.13|11781.36|11781.36|11783.92|11783.92|11770.13|11770.13|0
1594650000000|2020-07-13 14:20:00|11782.2|11782.2|11786.04|11786.04|11791.12|11791.12|11780.69|11780.69|0
1594650300000|2020-07-13 14:25:00|11785.2|11785.2|11781.09|11781.09|11785.2|11785.2|11779.48|11779.48|0
1594650600000|2020-07-13 14:30:00|11781.9|11781.9|11775.53|11775.53|11781.9|11781.9|11773.52|11773.52|0
1594650900000|2020-07-13 14:35:00|11777.15|11777.15|11758.18|11758.18|11777.15|11777.15|11756.59|11756.59|0
1594651200000|2020-07-13 14:40:00|11757.1|11757.1|11751.46|11751.46|11760.05|11760.05|11751.46|11751.46|0
1594651500000|2020-07-13 14:45:00|11752.52|11752.52|11748.43|11748.43|11753.59|11753.59|11740.06|11740.06|0
1594651800000|2020-07-13 14:50:00|11749.42|11749.42|11759.3|11759.3|11759.78|11759.78|11749.42|11749.42|0
1594652100000|2020-07-13 14:55:00|11757.68|11757.68|11775.35|11775.35|11776.19|11776.19|11757.05|11757.05|0
1594652400000|2020-07-13 15:00:00|11776.16|11776.16|11783.11|11783.11|11783.11|11783.11|11776.08|11776.08|0
1594652700000|2020-07-13 15:05:00|11785.41|11785.41|11786.18|11786.18|11793.82|11793.82|11780.43|11780.43|0
1594653000000|2020-07-13 15:10:00|11787.77|11787.77|11786.37|11786.37|11788.76|11788.76|11781.29|11781.29|0
1594653300000|2020-07-13 15:15:00|11787.21|11787.21|11770.95|11770.95|11787.21|11787.21|11769.33|11769.33|0
1594653600000|2020-07-13 15:20:00|11773.25|11773.25|11786.66|11786.66|11786.66|11786.66|11771.64|11771.64|0
1594653900000|2020-07-13 15:25:00|11784.36|11784.36|11792.3|11792.3|11797.73|11797.73|11784.36|11784.36|0
1594710900000|2020-07-14 07:15:00|11684.52|11684.52|11606.99|11606.99|11685.33|11685.33|11606.99|11606.99|0
1594711200000|2020-07-14 07:20:00|11604.57|11604.57|11596.03|11596.03|11604.57|11604.57|11591.44|11591.44|0
1594711500000|2020-07-14 07:25:00|11598.2|11598.2|11633.67|11633.67|11640.08|11640.08|11590.43|11590.43|0
1594711800000|2020-07-14 07:30:00|11634.76|11634.76|11603.51|11603.51|11634.76|11634.76|11603.24|11603.24|0
1594712100000|2020-07-14 07:35:00|11604.84|11604.84|11594.94|11594.94|11605.67|11605.67|11589.7|11589.7|0
1594712400000|2020-07-14 07:40:00|11592.76|11592.76|11596.57|11596.57|11606.44|11606.44|11581.4|11581.4|0
1594712700000|2020-07-14 07:45:00|11597.4|11597.4|11607.8|11607.8|11611.85|11611.85|11597.4|11597.4|0
1594713000000|2020-07-14 07:50:00|11606.99|11606.99|11609.04|11609.04|11621.26|11621.26|11601.05|11601.05|0
1594713300000|2020-07-14 07:55:00|11606.29|11606.29|11604.64|11604.64|11614.08|11614.08|11599.04|11599.04|0
1594713600000|2020-07-14 08:00:00|11603.56|11603.56|11611.06|11611.06|11611.87|11611.87|11594.93|11594.93|0
1594713900000|2020-07-14 08:05:00|11610.79|11610.79|11612.71|11612.71|11613.8|11613.8|11603.9|11603.9|0
1594714200000|2020-07-14 08:10:00|11614.81|11614.81|11625.45|11625.45|11633.17|11633.17|11614.81|11614.81|0
1594714500000|2020-07-14 08:15:00|11624.61|11624.61|11600.1|11600.1|11628.07|11628.07|11600.1|11600.1|0
1594714800000|2020-07-14 08:20:00|11602.27|11602.27|11604.51|11604.51|11607.02|11607.02|11587.65|11587.65|0
1594715100000|2020-07-14 08:25:00|11602.09|11602.09|11598.82|11598.82|11603.76|11603.76|11593.53|11593.53|0
1594715400000|2020-07-14 08:30:00|11597.15|11597.15|11607.02|11607.02|11609.35|11609.35|11597.15|11597.15|0
1594715700000|2020-07-14 08:35:00|11606.21|11606.21|11600.92|11600.92|11607.94|11607.94|11600.92|11600.92|0
1594716000000|2020-07-14 08:40:00|11603.1|11603.1|11597.4|11597.4|11605.61|11605.61|11597.4|11597.4|0
1594716300000|2020-07-14 08:45:00|11598.21|11598.21|11573.46|11573.46|11598.21|11598.21|11571.79|11571.79|0
1594716600000|2020-07-14 08:50:00|11571.87|11571.87|11564.75|11564.75|11572.79|11572.79|11560.64|11560.64|0
1594716900000|2020-07-14 08:55:00|11563.08|11563.08|11568.18|11568.18|11574.07|11574.07|11563.08|11563.08|0
1594717200000|2020-07-14 09:00:00|11569.1|11569.1|11580.05|11580.05|11591.09|11591.09|11569.1|11569.1|0
1594717500000|2020-07-14 09:05:00|11581.67|11581.67|11564.44|11564.44|11583.82|11583.82|11564.44|11564.44|0
1594717800000|2020-07-14 09:10:00|11564.18|11564.18|11549.71|11549.71|11564.18|11564.18|11543.12|11543.12|0
1594718100000|2020-07-14 09:15:00|11546.48|11546.48|11532.93|11532.93|11549.09|11549.09|11532.93|11532.93|0
1594718400000|2020-07-14 09:20:00|11530.17|11530.17|11526.93|11526.93|11530.17|11530.17|11524.67|11524.67|0
1594718700000|2020-07-14 09:25:00|11525.76|11525.76|11536.59|11536.59|11537.68|11537.68|11518.23|11518.23|0
1594719000000|2020-07-14 09:30:00|11537.51|11537.51|11535|11535|11542.59|11542.59|11532.54|11532.54|0
1594719300000|2020-07-14 09:35:00|11533.91|11533.91|11539.41|11539.41|11545.51|11545.51|11533.65|11533.65|0
1594719600000|2020-07-14 09:40:00|11538.33|11538.33|11541.26|11541.26|11541.51|11541.51|11536.66|11536.66|0
1594719900000|2020-07-14 09:45:00|11543.68|11543.68|11539|11539|11548.04|11548.04|11532.48|11532.48|0
1594720200000|2020-07-14 09:50:00|11537.91|11537.91|11534.54|11534.54|11540.67|11540.67|11532|11532|0
1594720500000|2020-07-14 09:55:00|11529.95|11529.95|11517.69|11517.69|11531.79|11531.79|11517.69|11517.69|0
1594720800000|2020-07-14 10:00:00|11518.78|11518.78|11511.6|11511.6|11520.51|11520.51|11506.69|11506.69|0
1594721100000|2020-07-14 10:05:00|11512.68|11512.68|11513.98|11513.98|11520.16|11520.16|11512.68|11512.68|0
1594721400000|2020-07-14 10:10:00|11513.18|11513.18|11523.19|11523.19|11528.41|11528.41|11507.67|11507.67|0
1594721700000|2020-07-14 10:15:00|11522.61|11522.61|11509.82|11509.82|11524.64|11524.64|11509.82|11509.82|0
1594722000000|2020-07-14 10:20:00|11510.91|11510.91|11531.28|11531.28|11531.28|11531.28|11509.29|11509.29|0
1594722300000|2020-07-14 10:25:00|11529.44|11529.44|11521.05|11521.05|11531.87|11531.87|11519.59|11519.59|0
1594722600000|2020-07-14 10:30:00|11521.97|11521.97|11507.78|11507.78|11521.97|11521.97|11495.23|11495.23|0
1594722900000|2020-07-14 10:35:00|11508.7|11508.7|11499.94|11499.94|11508.7|11508.7|11498.88|11498.88|0
1594723200000|2020-07-14 10:40:00|11499.1|11499.1|11510.42|11510.42|11513.32|11513.32|11498.26|11498.26|0
1594723500000|2020-07-14 10:45:00|11508.8|11508.8|11543.2|11543.2|11543.2|11543.2|11508.8|11508.8|0
1594723800000|2020-07-14 10:50:00|11545.04|11545.04|11557.1|11557.1|11561.63|11561.63|11545.04|11545.04|0
1594724100000|2020-07-14 10:55:00|11551.59|11551.59|11573.23|11573.23|11573.23|11573.23|11548.89|11548.89|0
1594724400000|2020-07-14 11:00:00|11568.89|11568.89|11565.68|11565.68|11570.47|11570.47|11559.68|11559.68|0
1594724700000|2020-07-14 11:05:00|11566.76|11566.76|11547.05|11547.05|11566.76|11566.76|11547.05|11547.05|0
1594725000000|2020-07-14 11:10:00|11546.21|11546.21|11536.69|11536.69|11550.27|11550.27|11536.69|11536.69|0
1594725300000|2020-07-14 11:15:00|11537.49|11537.49|11534.85|11534.85|11540.4|11540.4|11534.85|11534.85|0
1594725600000|2020-07-14 11:20:00|11536.68|11536.68|11545.37|11545.37|11545.37|11545.37|11536.68|11536.68|0
1594725900000|2020-07-14 11:25:00|11542.45|11542.45|11555.77|11555.77|11556.1|11556.1|11540.97|11540.97|0
1594726200000|2020-07-14 11:30:00|11561.28|11561.28|11566.88|11566.88|11567.11|11567.11|11560.19|11560.19|0
1594726500000|2020-07-14 11:35:00|11567.97|11567.97|11571.77|11571.77|11572.14|11572.14|11565.15|11565.15|0
1594726800000|2020-07-14 11:40:00|11572.69|11572.69|11585.95|11585.95|11588.38|11588.38|11572.69|11572.69|0
1594727100000|2020-07-14 11:45:00|11584.89|11584.89|11579.38|11579.38|11585.81|11585.81|11574.66|11574.66|0
1594727400000|2020-07-14 11:50:00|11575.71|11575.71|11584.55|11584.55|11584.55|11584.55|11569.07|11569.07|0
1594727700000|2020-07-14 11:55:00|11585.14|11585.14|11591.99|11591.99|11591.99|11591.99|11584.05|11584.05|0
1594728000000|2020-07-14 12:00:00|11593.83|11593.83|11588.14|11588.14|11594.81|11594.81|11582|11582|0
1594728300000|2020-07-14 12:05:00|11588.94|11588.94|11591.52|11591.52|11598.08|11598.08|11588.94|11588.94|0
1594728600000|2020-07-14 12:10:00|11590.79|11590.79|11604.18|11604.18|11607.17|11607.17|11589.7|11589.7|0
1594728900000|2020-07-14 12:15:00|11603.26|11603.26|11608.47|11608.47|11610.56|11610.56|11603.26|11603.26|0
1594729200000|2020-07-14 12:20:00|11609.31|11609.31|11593.97|11593.97|11611.96|11611.96|11593.97|11593.97|0
1594729500000|2020-07-14 12:25:00|11595.05|11595.05|11585.1|11585.1|11595.05|11595.05|11585.1|11585.1|0
1594729800000|2020-07-14 12:30:00|11586.94|11586.94|11578.65|11578.65|11588.77|11588.77|11573.34|11573.34|0
1594730100000|2020-07-14 12:35:00|11577.56|11577.56|11551.61|11551.61|11577.56|11577.56|11551.61|11551.61|0
1594730400000|2020-07-14 12:40:00|11549.44|11549.44|11551.12|11551.12|11553.99|11553.99|11548.2|11548.2|0
1594730700000|2020-07-14 12:45:00|11549.28|11549.28|11564.12|11564.12|11568.52|11568.52|11547.39|11547.39|0
1594731000000|2020-07-14 12:50:00|11565.79|11565.79|11551.18|11551.18|11569.46|11569.46|11551.18|11551.18|0
1594731300000|2020-07-14 12:55:00|11550.91|11550.91|11525.73|11525.73|11551.81|11551.81|11522.06|11522.06|0
1594731600000|2020-07-14 13:00:00|11522.98|11522.98|11537.39|11537.39|11540.14|11540.14|11522.98|11522.98|0
1594731900000|2020-07-14 13:05:00|11535.55|11535.55|11536.92|11536.92|11536.92|11536.92|11526.01|11526.01|0
1594732200000|2020-07-14 13:10:00|11538.76|11538.76|11537.67|11537.67|11538.76|11538.76|11532.1|11532.1|0
1594732500000|2020-07-14 13:15:00|11539.34|11539.34|11541.13|11541.13|11543.08|11543.08|11535.37|11535.37|0
1594732800000|2020-07-14 13:20:00|11540.76|11540.76|11561.96|11561.96|11563.85|11563.85|11539.68|11539.68|0
1594733100000|2020-07-14 13:25:00|11563.04|11563.04|11577.89|11577.89|11581.28|11581.28|11563.04|11563.04|0
1594733400000|2020-07-14 13:30:00|11577.05|11577.05|11600.74|11600.74|11604.66|11604.66|11577.05|11577.05|0
1594733700000|2020-07-14 13:35:00|11601.66|11601.66|11610.91|11610.91|11611.19|11611.19|11601.6|11601.6|0
1594734000000|2020-07-14 13:40:00|11611.99|11611.99|11644.24|11644.24|11649.21|11649.21|11611.99|11611.99|0
1594734300000|2020-07-14 13:45:00|11646.58|11646.58|11642.56|11642.56|11654.69|11654.69|11640.58|11640.58|0
1594734600000|2020-07-14 13:50:00|11640.72|11640.72|11626.84|11626.84|11640.72|11640.72|11605.72|11605.72|0
1594734900000|2020-07-14 13:55:00|11627.2|11627.2|11649.68|11649.68|11652.24|11652.24|11624.45|11624.45|0
1594735200000|2020-07-14 14:00:00|11650.04|11650.04|11648.35|11648.35|11655.09|11655.09|11645.06|11645.06|0
1594735500000|2020-07-14 14:05:00|11648.72|11648.72|11640.37|11640.37|11650.3|11650.3|11639.91|11639.91|0
1594735800000|2020-07-14 14:10:00|11639.28|11639.28|11625.53|11625.53|11645.19|11645.19|11625.53|11625.53|0
1594736100000|2020-07-14 14:15:00|11626.36|11626.36|11630.19|11630.19|11635.48|11635.48|11618.43|11618.43|0
1594736400000|2020-07-14 14:20:00|11629.36|11629.36|11650.4|11650.4|11651.21|11651.21|11628.52|11628.52|0
1594736700000|2020-07-14 14:25:00|11649.87|11649.87|11668.36|11668.36|11668.36|11668.36|11638.81|11638.81|0
1594737000000|2020-07-14 14:30:00|11669.2|11669.2|11709.67|11709.67|11709.67|11709.67|11669.2|11669.2|0
1594737300000|2020-07-14 14:35:00|11710.75|11710.75|11709.86|11709.86|11719.04|11719.04|11706.08|11706.08|0
1594737600000|2020-07-14 14:40:00|11710.67|11710.67|11723.27|11723.27|11724.88|11724.88|11710.67|11710.67|0
1594737900000|2020-07-14 14:45:00|11722.57|11722.57|11709.42|11709.42|11724.54|11724.54|11706.37|11706.37|0
1594738200000|2020-07-14 14:50:00|11712.18|11712.18|11728.9|11728.9|11728.9|11728.9|11711.09|11711.09|0
1594738500000|2020-07-14 14:55:00|11729.71|11729.71|11718.33|11718.33|11729.71|11729.71|11714.34|11714.34|0
1594738800000|2020-07-14 15:00:00|11719.17|11719.17|11720.58|11720.58|11726.15|11726.15|11705.94|11705.94|0
1594739100000|2020-07-14 15:05:00|11719.74|11719.74|11721.33|11721.33|11724.95|11724.95|11703.92|11703.92|0
1594739400000|2020-07-14 15:10:00|11722.25|11722.25|11728.41|11728.41|11728.41|11728.41|11720.52|11720.52|0
1594739700000|2020-07-14 15:15:00|11730.25|11730.25|11739.11|11739.11|11739.39|11739.39|11724.09|11724.09|0
1594740000000|2020-07-14 15:20:00|11742.33|11742.33|11735.3|11735.3|11748.54|11748.54|11732.96|11732.96|0
1594740300000|2020-07-14 15:25:00|11733.54|11733.54|11733.04|11733.04|11742.18|11742.18|11732.96|11732.96|0
1594797300000|2020-07-15 07:15:00|11918.46|11918.46|11953.41|11953.41|11953.41|11953.41|11917.65|11917.65|0
1594797600000|2020-07-15 07:20:00|11951.79|11951.79|11969.84|11969.84|11969.84|11969.84|11945.92|11945.92|0
1594797900000|2020-07-15 07:25:00|11965.25|11965.25|11947.75|11947.75|11971.2|11971.2|11943.64|11943.64|0
1594798200000|2020-07-15 07:30:00|11946.92|11946.92|11973.27|11973.27|11973.27|11973.27|11946.92|11946.92|0
1594798500000|2020-07-15 07:35:00|11974.95|11974.95|11956.02|11956.02|11975.74|11975.74|11956.02|11956.02|0
1594798800000|2020-07-15 07:40:00|11958.31|11958.31|11948.23|11948.23|11965.61|11965.61|11947.14|11947.14|0
1594799100000|2020-07-15 07:45:00|11949.31|11949.31|11937.64|11937.64|11949.31|11949.31|11934.07|11934.07|0
1594799400000|2020-07-15 07:50:00|11933.05|11933.05|11935.18|11935.18|11937.04|11937.04|11926.17|11926.17|0
1594799700000|2020-07-15 07:55:00|11930.84|11930.84|11927|11927|11938.45|11938.45|11924.7|11924.7|0
1594800000000|2020-07-15 08:00:00|11928.08|11928.08|11951.59|11951.59|11951.59|11951.59|11923.43|11923.43|0
1594800300000|2020-07-15 08:05:00|11949.16|11949.16|11964.25|11964.25|11964.25|11964.25|11949.16|11949.16|0
1594800600000|2020-07-15 08:10:00|11965.34|11965.34|11992.19|11992.19|11993.03|11993.03|11963.91|11963.91|0
1594800900000|2020-07-15 08:15:00|11993.28|11993.28|11972.16|11972.16|11993.28|11993.28|11972.16|11972.16|0
1594801200000|2020-07-15 08:20:00|11973.77|11973.77|11975.54|11975.54|11977.68|11977.68|11970.37|11970.37|0
1594801500000|2020-07-15 08:25:00|11975.18|11975.18|11981.94|11981.94|11984.26|11984.26|11970.49|11970.49|0
1594801800000|2020-07-15 08:30:00|11982.74|11982.74|11972.62|11972.62|11992.98|11992.98|11972.62|11972.62|0
1594802100000|2020-07-15 08:35:00|11973.42|11973.42|11967.37|11967.37|11973.42|11973.42|11965.88|11965.88|0
1594802400000|2020-07-15 08:40:00|11965.76|11965.76|11959.26|11959.26|11968.41|11968.41|11955.22|11955.22|0
1594802700000|2020-07-15 08:45:00|11960.35|11960.35|11970.21|11970.21|11973.04|11973.04|11960.35|11960.35|0
1594803000000|2020-07-15 08:50:00|11967.92|11967.92|11972.89|11972.89|11973.43|11973.43|11966.74|11966.74|0
1594803300000|2020-07-15 08:55:00|11973.69|11973.69|11994.91|11994.91|12001.79|12001.79|11973.69|11973.69|0
1594803600000|2020-07-15 09:00:00|11998.36|11998.36|12007.02|12007.02|12007.75|12007.75|11995.9|11995.9|0
1594803900000|2020-07-15 09:05:00|12007.83|12007.83|12005.85|12005.85|12009.45|12009.45|12002.75|12002.75|0
1594804200000|2020-07-15 09:10:00|12006.66|12006.66|12017.89|12017.89|12017.89|12017.89|12006.66|12006.66|0
1594804500000|2020-07-15 09:15:00|12016.9|12016.9|12030.51|12030.51|12035.78|12035.78|12013.25|12013.25|0
1594804800000|2020-07-15 09:20:00|12029.68|12029.68|12042.54|12042.54|12044.99|12044.99|12028.59|12028.59|0
1594805100000|2020-07-15 09:25:00|12044.83|12044.83|12040.82|12040.82|12044.83|12044.83|12037.81|12037.81|0
1594805400000|2020-07-15 09:30:00|12043.11|12043.11|12041.59|12041.59|12045.74|12045.74|12036.25|12036.25|0
1594805700000|2020-07-15 09:35:00|12044.87|12044.87|12028.95|12028.95|12044.87|12044.87|12019.98|12019.98|0
1594806000000|2020-07-15 09:40:00|12028.14|12028.14|12038.74|12038.74|12039.83|12039.83|12028.14|12028.14|0
1594806300000|2020-07-15 09:45:00|12039.54|12039.54|12040.96|12040.96|12042.33|12042.33|12035.5|12035.5|0
1594806600000|2020-07-15 09:50:00|12038.67|12038.67|12039.37|12039.37|12040.99|12040.99|12037.08|12037.08|0
1594806900000|2020-07-15 09:55:00|12040.18|12040.18|12039.67|12039.67|12044.23|12044.23|12034.78|12034.78|0
1594807200000|2020-07-15 10:00:00|12038.94|12038.94|12038.73|12038.73|12045.18|12045.18|12037.69|12037.69|0
1594807500000|2020-07-15 10:05:00|12039|12039|12028.98|12028.98|12041.68|12041.68|12024.26|12024.26|0
1594807800000|2020-07-15 10:10:00|12029.79|12029.79|12062.38|12062.38|12062.38|12062.38|12029.75|12029.75|0
1594808100000|2020-07-15 10:15:00|12063.17|12063.17|12091.26|12091.26|12093.6|12093.6|12063.17|12063.17|0
1594808400000|2020-07-15 10:20:00|12092.06|12092.06|12120.39|12120.39|12122|12122|12092.06|12092.06|0
1594808700000|2020-07-15 10:25:00|12121.19|12121.19|12115.13|12115.13|12121.19|12121.19|12109.86|12109.86|0
1594809000000|2020-07-15 10:30:00|12112.84|12112.84|12111.74|12111.74|12115.86|12115.86|12108.5|12108.5|0
1594809300000|2020-07-15 10:35:00|12112.82|12112.82|12123.84|12123.84|12131.25|12131.25|12112.82|12112.82|0
1594809600000|2020-07-15 10:40:00|12121.55|12121.55|12125.09|12125.09|12127.03|12127.03|12117.98|12117.98|0
1594809900000|2020-07-15 10:45:00|12125.9|12125.9|12129.1|12129.1|12129.72|12129.72|12124.01|12124.01|0
1594810200000|2020-07-15 10:50:00|12129.91|12129.91|12143.65|12143.65|12143.91|12143.91|12129.91|12129.91|0
1594810500000|2020-07-15 10:55:00|12141.35|12141.35|12137.53|12137.53|12150.2|12150.2|12128.72|12128.72|0
1594810800000|2020-07-15 11:00:00|12139.2|12139.2|12137.49|12137.49|12151.33|12151.33|12132.72|12132.72|0
1594811100000|2020-07-15 11:05:00|12138.3|12138.3|12143.53|12143.53|12143.53|12143.53|12136.56|12136.56|0
1594811400000|2020-07-15 11:10:00|12146.88|12146.88|12143.93|12143.93|12146.88|12146.88|12136.21|12136.21|0
1594811700000|2020-07-15 11:15:00|12143.67|12143.67|12137.96|12137.96|12146.85|12146.85|12137.96|12137.96|0
1594812000000|2020-07-15 11:20:00|12138.22|12138.22|12131.36|12131.36|12141.59|12141.59|12131.36|12131.36|0
1594812300000|2020-07-15 11:25:00|12133.66|12133.66|12155.38|12155.38|12158.95|12158.95|12133.66|12133.66|0
1594812600000|2020-07-15 11:30:00|12156.19|12156.19|12143.78|12143.78|12157.25|12157.25|12143.78|12143.78|0
1594812900000|2020-07-15 11:35:00|12144.87|12144.87|12148.08|12148.08|12150.37|12150.37|12141.86|12141.86|0
1594813200000|2020-07-15 11:40:00|12148.89|12148.89|12151.01|12151.01|12156.49|12156.49|12143.63|12143.63|0
1594813500000|2020-07-15 11:45:00|12150.2|12150.2|12142.9|12142.9|12153.69|12153.69|12142.9|12142.9|0
1594813800000|2020-07-15 11:50:00|12144.58|12144.58|12144.24|12144.24|12145.04|12145.04|12140.64|12140.64|0
1594814100000|2020-07-15 11:55:00|12143.43|12143.43|12143.35|12143.35|12144.19|12144.19|12137.77|12137.77|0
1594814400000|2020-07-15 12:00:00|12144.16|12144.16|12145.56|12145.56|12149.88|12149.88|12138.74|12138.74|0
1594814700000|2020-07-15 12:05:00|12146.29|12146.29|12145.48|12145.48|12146.29|12146.29|12144.67|12144.67|0
1594815000000|2020-07-15 12:10:00|12147.78|12147.78|12143.24|12143.24|12152.32|12152.32|12143.24|12143.24|0
1594815300000|2020-07-15 12:15:00|12142.4|12142.4|12128.57|12128.57|12142.4|12142.4|12126.95|12126.95|0
1594815600000|2020-07-15 12:20:00|12129.3|12129.3|12122.66|12122.66|12130.12|12130.12|12120|12120|0
1594815900000|2020-07-15 12:25:00|12121.85|12121.85|12115.09|12115.09|12124.15|12124.15|12115.09|12115.09|0
1594816200000|2020-07-15 12:30:00|12115.46|12115.46|12106.01|12106.01|12117.03|12117.03|12103.66|12103.66|0
1594816500000|2020-07-15 12:35:00|12103.71|12103.71|12090.11|12090.11|12104.55|12104.55|12090.11|12090.11|0
1594816800000|2020-07-15 12:40:00|12088.49|12088.49|12084.71|12084.71|12088.49|12088.49|12080.71|12080.71|0
1594817100000|2020-07-15 12:45:00|12083.87|12083.87|12071.25|12071.25|12083.87|12083.87|12068.72|12068.72|0
1594817400000|2020-07-15 12:50:00|12070.45|12070.45|12069.33|12069.33|12073.11|12073.11|12068.53|12068.53|0
1594817700000|2020-07-15 12:55:00|12068.25|12068.25|12046.18|12046.18|12068.25|12068.25|12046.18|12046.18|0
1594818000000|2020-07-15 13:00:00|12049.28|12049.28|12026.73|12026.73|12049.28|12049.28|12023.5|12023.5|0
1594818300000|2020-07-15 13:05:00|12025.92|12025.92|12011.52|12011.52|12027.54|12027.54|12011.52|12011.52|0
1594818600000|2020-07-15 13:10:00|12009.91|12009.91|12009.13|12009.13|12015.48|12015.48|12008.6|12008.6|0
1594818900000|2020-07-15 13:15:00|12009.97|12009.97|12025.97|12025.97|12026|12026|12009.44|12009.44|0
1594819200000|2020-07-15 13:20:00|12030.56|12030.56|12017.45|12017.45|12037.87|12037.87|12014.16|12014.16|0
1594819500000|2020-07-15 13:25:00|12017.99|12017.99|12019.89|12019.89|12019.89|12019.89|12011.24|12011.24|0
1594819800000|2020-07-15 13:30:00|12020.7|12020.7|12039.09|12039.09|12041.41|12041.41|12015.3|12015.3|0
1594820100000|2020-07-15 13:35:00|12039.9|12039.9|12022.14|12022.14|12042.32|12042.32|12022.14|12022.14|0
1594820400000|2020-07-15 13:40:00|12022.95|12022.95|12034.04|12034.04|12034.04|12034.04|12017.21|12017.21|0
1594820700000|2020-07-15 13:45:00|12035.13|12035.13|12039.55|12039.55|12044.53|12044.53|12033.6|12033.6|0
1594821000000|2020-07-15 13:50:00|12041.84|12041.84|12041.46|12041.46|12057.69|12057.69|12041.46|12041.46|0
1594821300000|2020-07-15 13:55:00|12042.27|12042.27|12029.29|12029.29|12047.83|12047.83|12029.29|12029.29|0
1594821600000|2020-07-15 14:00:00|12030.13|12030.13|12016.06|12016.06|12032.41|12032.41|12013.84|12013.84|0
1594821900000|2020-07-15 14:05:00|12016.87|12016.87|12025.63|12025.63|12027.88|12027.88|12016.87|12016.87|0
1594822200000|2020-07-15 14:10:00|12026.44|12026.44|12020.61|12020.61|12029.49|12029.49|12011.44|12011.44|0
1594822500000|2020-07-15 14:15:00|12017.38|12017.38|12000.01|12000.01|12018.78|12018.78|11994.48|11994.48|0
1594822800000|2020-07-15 14:20:00|11992.09|11992.09|12006.12|12006.12|12013.33|12013.33|11992.09|11992.09|0
1594823100000|2020-07-15 14:25:00|12007.79|12007.79|12023.7|12023.7|12025.68|12025.68|12005.47|12005.47|0
1594823400000|2020-07-15 14:30:00|12023.17|12023.17|12021.35|12021.35|12025.51|12025.51|12016.35|12016.35|0
1594823700000|2020-07-15 14:35:00|12022.16|12022.16|12049.38|12049.38|12051.21|12051.21|12022.13|12022.13|0
1594824000000|2020-07-15 14:40:00|12048.29|12048.29|12056.74|12056.74|12065.04|12065.04|12048.29|12048.29|0
1594824300000|2020-07-15 14:45:00|12057.55|12057.55|12088.42|12088.42|12091.24|12091.24|12057.55|12057.55|0
1594824600000|2020-07-15 14:50:00|12090.04|12090.04|12095.5|12095.5|12097.84|12097.84|12089.08|12089.08|0
1594824900000|2020-07-15 14:55:00|12096.31|12096.31|12093.51|12093.51|12101.39|12101.39|12093.03|12093.03|0
1594825200000|2020-07-15 15:00:00|12095.81|12095.81|12086.29|12086.29|12099.5|12099.5|12086.29|12086.29|0
1594825500000|2020-07-15 15:05:00|12081.34|12081.34|12077.39|12077.39|12082.44|12082.44|12068.87|12068.87|0
1594825800000|2020-07-15 15:10:00|12078.23|12078.23|12085.76|12085.76|12086.82|12086.82|12074.37|12074.37|0
1594826100000|2020-07-15 15:15:00|12084.93|12084.93|12087.16|12087.16|12087.16|12087.16|12076.35|12076.35|0
1594826400000|2020-07-15 15:20:00|12086.43|12086.43|12078.02|12078.02|12088.08|12088.08|12070.03|12070.03|0
1594826700000|2020-07-15 15:25:00|12078.82|12078.82|12101.5|12101.5|12102.39|12102.39|12075.84|12075.84|0
1594883700000|2020-07-16 07:15:00|11983.16|11983.16|11992.42|11992.42|11998.05|11998.05|11983.16|11983.16|0
1594884000000|2020-07-16 07:20:00|11986.99|11986.99|11983.99|11983.99|11986.99|11986.99|11981.82|11981.82|0
1594884300000|2020-07-16 07:25:00|12001.1|12001.1|12016.33|12016.33|12018.84|12018.84|12001.1|12001.1|0
1594884600000|2020-07-16 07:30:00|12013.1|12013.1|11976.1|11976.1|12013.1|12013.1|11974.49|11974.49|0
1594884900000|2020-07-16 07:35:00|11973.81|11973.81|11973.54|11973.54|11984.08|11984.08|11962.32|11962.32|0
1594885200000|2020-07-16 07:40:00|11975.96|11975.96|11982.21|11982.21|11984.79|11984.79|11975.96|11975.96|0
1594885500000|2020-07-16 07:45:00|11977.62|11977.62|11980.61|11980.61|11982.91|11982.91|11977.26|11977.26|0
1594885800000|2020-07-16 07:50:00|11982.78|11982.78|11978.98|11978.98|11985.08|11985.08|11971.82|11971.82|0
1594886100000|2020-07-16 07:55:00|11977.36|11977.36|11956.5|11956.5|11977.36|11977.36|11953.54|11953.54|0
1594886400000|2020-07-16 08:00:00|11955.41|11955.41|11930.66|11930.66|11955.41|11955.41|11926.07|11926.07|0
1594886700000|2020-07-16 08:05:00|11932.33|11932.33|11937.46|11937.46|11940.71|11940.71|11930.41|11930.41|0
1594887000000|2020-07-16 08:10:00|11938.55|11938.55|11935.74|11935.74|11938.55|11938.55|11930.99|11930.99|0
1594887300000|2020-07-16 08:15:00|11936.82|11936.82|11928.18|11928.18|11939.12|11939.12|11928.18|11928.18|0
1594887600000|2020-07-16 08:20:00|11926.5|11926.5|11930.69|11930.69|11931.5|11931.5|11917.87|11917.87|0
1594887900000|2020-07-16 08:25:00|11932.86|11932.86|11939.37|11939.37|11942.45|11942.45|11932.86|11932.86|0
1594888200000|2020-07-16 08:30:00|11943.96|11943.96|11955.63|11955.63|11962.95|11962.95|11941.66|11941.66|0
1594888500000|2020-07-16 08:35:00|11953.33|11953.33|11951.17|11951.17|11953.33|11953.33|11941.78|11941.78|0
1594888800000|2020-07-16 08:40:00|11951.98|11951.98|11974.89|11974.89|11974.89|11974.89|11951.98|11951.98|0
1594889100000|2020-07-16 08:45:00|11973.22|11973.22|11963.26|11963.26|11984.11|11984.11|11961.51|11961.51|0
1594889400000|2020-07-16 08:50:00|11964.88|11964.88|11967.66|11967.66|11971.75|11971.75|11964.33|11964.33|0
1594889700000|2020-07-16 08:55:00|11968.74|11968.74|11977.22|11977.22|11977.22|11977.22|11964.42|11964.42|0
1594890000000|2020-07-16 09:00:00|11972.64|11972.64|11963.79|11963.79|11976.02|11976.02|11961.49|11961.49|0
1594890300000|2020-07-16 09:05:00|11961.49|11961.49|11952.96|11952.96|11965.51|11965.51|11952.96|11952.96|0
1594890600000|2020-07-16 09:10:00|11950.79|11950.79|11951.35|11951.35|11954.86|11954.86|11946.44|11946.44|0
1594890900000|2020-07-16 09:15:00|11953.64|11953.64|11947.75|11947.75|11959.1|11959.1|11946.14|11946.14|0
1594891200000|2020-07-16 09:20:00|11949.43|11949.43|11949.17|11949.17|11951.6|11951.6|11949.17|11949.17|0
1594891500000|2020-07-16 09:25:00|11947.5|11947.5|11976.69|11976.69|11976.69|11976.69|11947.5|11947.5|0
1594891800000|2020-07-16 09:30:00|11977.52|11977.52|11988.59|11988.59|11994.4|11994.4|11977.52|11977.52|0
1594892100000|2020-07-16 09:35:00|11986.3|11986.3|11991.08|11991.08|11994.34|11994.34|11986.24|11986.24|0
1594892400000|2020-07-16 09:40:00|11990.72|11990.72|11954.36|11954.36|11990.72|11990.72|11954.36|11954.36|0
1594892700000|2020-07-16 09:45:00|11953.55|11953.55|11933.98|11933.98|11953.55|11953.55|11930.2|11930.2|0
1594893000000|2020-07-16 09:50:00|11933.17|11933.17|11936.75|11936.75|11936.75|11936.75|11931.42|11931.42|0
1594893300000|2020-07-16 09:55:00|11938.37|11938.37|11942.51|11942.51|11942.51|11942.51|11937.56|11937.56|0
1594893600000|2020-07-16 10:00:00|11945.03|11945.03|11945.44|11945.44|11954.21|11954.21|11943.82|11943.82|0
1594893900000|2020-07-16 10:05:00|11943.26|11943.26|11944.86|11944.86|11944.86|11944.86|11936.31|11936.31|0
1594894200000|2020-07-16 10:10:00|11943.25|11943.25|11953.16|11953.16|11954.24|11954.24|11941.68|11941.68|0
1594894500000|2020-07-16 10:15:00|11953.97|11953.97|11953.56|11953.56|11956.26|11956.26|11949.78|11949.78|0
1594894800000|2020-07-16 10:20:00|11955.17|11955.17|11956.51|11956.51|11957.59|11957.59|11954.93|11954.93|0
1594895100000|2020-07-16 10:25:00|11960.49|11960.49|11948.36|11948.36|11960.49|11960.49|11947.27|11947.27|0
1594895400000|2020-07-16 10:30:00|11943.51|11943.51|11930.68|11930.68|11943.51|11943.51|11929.59|11929.59|0
1594895700000|2020-07-16 10:35:00|11929.59|11929.59|11935.17|11935.17|11937.34|11937.34|11926.36|11926.36|0
1594896000000|2020-07-16 10:40:00|11934.36|11934.36|11945.75|11945.75|11945.75|11945.75|11934.36|11934.36|0
1594896300000|2020-07-16 10:45:00|11946.56|11946.56|11955.4|11955.4|11955.4|11955.4|11946.56|11946.56|0
1594896600000|2020-07-16 10:50:00|11953.78|11953.78|11935.07|11935.07|11953.78|11953.78|11933.99|11933.99|0
1594896900000|2020-07-16 10:55:00|11936.16|11936.16|11941.91|11941.91|11942.99|11942.99|11931.6|11931.6|0
1594897200000|2020-07-16 11:00:00|11943.24|11943.24|11951.85|11951.85|11956.18|11956.18|11943.24|11943.24|0
1594897500000|2020-07-16 11:05:00|11950.23|11950.23|11951.07|11951.07|11956.46|11956.46|11937.55|11937.55|0
1594897800000|2020-07-16 11:10:00|11951.88|11951.88|11954.44|11954.44|11957.68|11957.68|11951.88|11951.88|0
1594898100000|2020-07-16 11:15:00|11954.97|11954.97|11969.02|11969.02|11972.4|11972.4|11954.97|11954.97|0
1594898400000|2020-07-16 11:20:00|11966.73|11966.73|11966.23|11966.23|11967.54|11967.54|11960.78|11960.78|0
1594898700000|2020-07-16 11:25:00|11964.55|11964.55|11964.81|11964.81|11964.81|11964.81|11959.97|11959.97|0
1594899000000|2020-07-16 11:30:00|11962.38|11962.38|11975.53|11975.53|11975.53|11975.53|11961.57|11961.57|0
1594899300000|2020-07-16 11:35:00|11977.83|11977.83|11967.32|11967.32|11977.83|11977.83|11967.32|11967.32|0
1594899600000|2020-07-16 11:40:00|11966.48|11966.48|11968.87|11968.87|11977.74|11977.74|11966.48|11966.48|0
1594899900000|2020-07-16 11:45:00|11962.93|11962.93|11963.68|11963.68|11966.03|11966.03|11961.94|11961.94|0
1594900200000|2020-07-16 11:50:00|11962.87|11962.87|11950.08|11950.08|11962.87|11962.87|11950.08|11950.08|0
1594900500000|2020-07-16 11:55:00|11949.27|11949.27|11951.56|11951.56|11951.56|11951.56|11946.79|11946.79|0
1594900800000|2020-07-16 12:00:00|11950.75|11950.75|11945.11|11945.11|11950.75|11950.75|11945.11|11945.11|0
1594901100000|2020-07-16 12:05:00|11945.94|11945.94|11946.42|11946.42|11948.37|11948.37|11944.99|11944.99|0
1594901400000|2020-07-16 12:10:00|11951.01|11951.01|11950.59|11950.59|11953.91|11953.91|11949.86|11949.86|0
1594901700000|2020-07-16 12:15:00|11955.18|11955.18|11956.92|11956.92|11958.54|11958.54|11952.88|11952.88|0
1594902000000|2020-07-16 12:20:00|11954.5|11954.5|11954.21|11954.21|11957.75|11957.75|11954.21|11954.21|0
1594902300000|2020-07-16 12:25:00|11955.2|11955.2|11971.32|11971.32|11971.57|11971.57|11955.2|11955.2|0
1594902600000|2020-07-16 12:30:00|11969.86|11969.86|11976.28|11976.28|11976.6|11976.6|11969.86|11969.86|0
1594902900000|2020-07-16 12:35:00|11974.66|11974.66|11976.95|11976.95|11977.94|11977.94|11972.49|11972.49|0
1594903200000|2020-07-16 12:40:00|11978.04|11978.04|11982.73|11982.73|11985.09|11985.09|11978.04|11978.04|0
1594903500000|2020-07-16 12:45:00|11983|11983|11994.07|11994.07|11996.5|11996.5|11983|11983|0
1594903800000|2020-07-16 12:50:00|11994.88|11994.88|11998.73|11998.73|11998.73|11998.73|11993.23|11993.23|0
1594904100000|2020-07-16 12:55:00|11997.92|11997.92|12002.49|12002.49|12004.11|12004.11|11996.83|11996.83|0
1594904400000|2020-07-16 13:00:00|12000.9|12000.9|12013.79|12013.79|12013.79|12013.79|11996.99|11996.99|0
1594904700000|2020-07-16 13:05:00|12014.59|12014.59|12020.17|12020.17|12023.44|12023.44|12014.34|12014.34|0
1594905000000|2020-07-16 13:10:00|12016.26|12016.26|12027.79|12027.79|12027.79|12027.79|12012.97|12012.97|0
1594905300000|2020-07-16 13:15:00|12025.49|12025.49|12052.2|12052.2|12054.68|12054.68|12025.49|12025.49|0
1594905600000|2020-07-16 13:20:00|12053.01|12053.01|12054.04|12054.04|12056.52|12056.52|12045.18|12045.18|0
1594905900000|2020-07-16 13:25:00|12056.33|12056.33|12059.26|12059.26|12062.27|12062.27|12056.03|12056.03|0
1594906200000|2020-07-16 13:30:00|12061.43|12061.43|12053.15|12053.15|12064.77|12064.77|12053.15|12053.15|0
1594906500000|2020-07-16 13:35:00|12052.79|12052.79|12051.79|12051.79|12053.77|12053.77|12042.54|12042.54|0
1594906800000|2020-07-16 13:40:00|12052.88|12052.88|12053.95|12053.95|12055.56|12055.56|12044.58|12044.58|0
1594907100000|2020-07-16 13:45:00|12054.78|12054.78|12062.9|12062.9|12065.19|12065.19|12053.3|12053.3|0
1594907400000|2020-07-16 13:50:00|12062.09|12062.09|12081.68|12081.68|12083.97|12083.97|12062.09|12062.09|0
1594907700000|2020-07-16 13:55:00|12080|12080|12072.25|12072.25|12080.94|12080.94|12071.44|12071.44|0
1594908000000|2020-07-16 14:00:00|12073.08|12073.08|12056.37|12056.37|12074.98|12074.98|12056.37|12056.37|0
1594908300000|2020-07-16 14:05:00|12054.08|12054.08|12052.27|12052.27|12054.08|12054.08|12047.56|12047.56|0
1594908600000|2020-07-16 14:10:00|12054.56|12054.56|12039.91|12039.91|12055.37|12055.37|12039.91|12039.91|0
1594908900000|2020-07-16 14:15:00|12038.82|12038.82|12039.12|12039.12|12041.82|12041.82|12035.29|12035.29|0
1594909200000|2020-07-16 14:20:00|12038.29|12038.29|12051.32|12051.32|12053.77|12053.77|12038.29|12038.29|0
1594909500000|2020-07-16 14:25:00|12052.4|12052.4|12067.56|12067.56|12067.56|12067.56|12045.76|12045.76|0
1594909800000|2020-07-16 14:30:00|12065.95|12065.95|12077.97|12077.97|12077.97|12077.97|12065.14|12065.14|0
1594910100000|2020-07-16 14:35:00|12079.05|12079.05|12084.91|12084.91|12086.52|12086.52|12079.05|12079.05|0
1594910400000|2020-07-16 14:40:00|12085.72|12085.72|12090.74|12090.74|12090.74|12090.74|12085.72|12085.72|0
1594910700000|2020-07-16 14:45:00|12091.54|12091.54|12097.15|12097.15|12097.15|12097.15|12087.66|12087.66|0
1594911000000|2020-07-16 14:50:00|12096.31|12096.31|12099.26|12099.26|12102.78|12102.78|12094.8|12094.8|0
1594911300000|2020-07-16 14:55:00|12098.46|12098.46|12087.95|12087.95|12098.46|12098.46|12081.91|12081.91|0
1594911600000|2020-07-16 15:00:00|12085.65|12085.65|12077.1|12077.1|12086.59|12086.59|12077.1|12077.1|0
1594911900000|2020-07-16 15:05:00|12078.72|12078.72|12076.85|12076.85|12083.57|12083.57|12070.02|12070.02|0
1594912200000|2020-07-16 15:10:00|12076.04|12076.04|12084.26|12084.26|12084.84|12084.84|12076.04|12076.04|0
1594912500000|2020-07-16 15:15:00|12086.43|12086.43|12072.39|12072.39|12087.51|12087.51|12069.21|12069.21|0
1594912800000|2020-07-16 15:20:00|12073.2|12073.2|12065.05|12065.05|12073.25|12073.25|12064.47|12064.47|0
1594913100000|2020-07-16 15:25:00|12063.97|12063.97|12040.4|12040.4|12065.05|12065.05|12038.71|12038.71|0
1594970100000|2020-07-17 07:15:00|12110.68|12110.68|12115.85|12115.85|12133.08|12133.08|12110.68|12110.68|0
1594970400000|2020-07-17 07:20:00|12116.65|12116.65|12136.06|12136.06|12138.48|12138.48|12116.65|12116.65|0
1594970700000|2020-07-17 07:25:00|12134.39|12134.39|12095.32|12095.32|12136.06|12136.06|12095.32|12095.32|0
1594971000000|2020-07-17 07:30:00|12097.83|12097.83|12055.05|12055.05|12097.83|12097.83|12045.08|12045.08|0
1594971300000|2020-07-17 07:35:00|12060.7|12060.7|12060.96|12060.96|12060.96|12060.96|12044.48|12044.48|0
1594971600000|2020-07-17 07:40:00|12066.82|12066.82|12059.01|12059.01|12067.57|12067.57|12058.4|12058.4|0
1594971900000|2020-07-17 07:45:00|12047.54|12047.54|12036.27|12036.27|12048.14|12048.14|12035.17|12035.17|0
1594972200000|2020-07-17 07:50:00|12032.22|12032.22|12017.5|12017.5|12032.22|12032.22|12011.12|12011.12|0
1594972500000|2020-07-17 07:55:00|12015.21|12015.21|12003.65|12003.65|12015.21|12015.21|11994.75|11994.75|0
1594972800000|2020-07-17 08:00:00|11999.31|11999.31|12008.52|12008.52|12008.52|12008.52|11984.67|11984.67|0
1594973100000|2020-07-17 08:05:00|12009.25|12009.25|12012.71|12012.71|12014.56|12014.56|12009.25|12009.25|0
1594973400000|2020-07-17 08:10:00|12011.11|12011.11|12032.56|12032.56|12039.16|12039.16|12011.11|12011.11|0
1594973700000|2020-07-17 08:15:00|12033.36|12033.36|12049.78|12049.78|12054.5|12054.5|12033.36|12033.36|0
1594974000000|2020-07-17 08:20:00|12054.37|12054.37|12039.72|12039.72|12056.04|12056.04|12039.72|12039.72|0
1594974300000|2020-07-17 08:25:00|12041.39|12041.39|12042.24|12042.24|12053.9|12053.9|12041.39|12041.39|0
1594974600000|2020-07-17 08:30:00|12040.62|12040.62|12033.18|12033.18|12042.7|12042.7|12020|12020|0
1594974900000|2020-07-17 08:35:00|12034.01|12034.01|12033.53|12033.53|12036.59|12036.59|12029.98|12029.98|0
1594975200000|2020-07-17 08:40:00|12034.7|12034.7|12034.9|12034.9|12040.98|12040.98|12034.7|12034.7|0
1594975500000|2020-07-17 08:45:00|12030.31|12030.31|12036.79|12036.79|12036.79|12036.79|12024.29|12024.29|0
1594975800000|2020-07-17 08:50:00|12037.6|12037.6|12036|12036|12037.6|12037.6|12033.54|12033.54|0
1594976100000|2020-07-17 08:55:00|12034.91|12034.91|12021.44|12021.44|12034.91|12034.91|12021.44|12021.44|0
1594976400000|2020-07-17 09:00:00|12020.63|12020.63|12014.1|12014.1|12022.92|12022.92|12013.51|12013.51|0
1594976700000|2020-07-17 09:05:00|12013.26|12013.26|12014.37|12014.37|12024.21|12024.21|12013.26|12013.26|0
1594977000000|2020-07-17 09:10:00|12015.36|12015.36|12029.57|12029.57|12029.57|12029.57|12013.68|12013.68|0
1594977300000|2020-07-17 09:15:00|12052.51|12052.51|12069.9|12069.9|12069.9|12069.9|12039.42|12039.42|0
1594977600000|2020-07-17 09:20:00|12067.6|12067.6|12056.22|12056.22|12072.54|12072.54|12054.24|12054.24|0
1594977900000|2020-07-17 09:25:00|12052.98|12052.98|12051.62|12051.62|12058.63|12058.63|12050.81|12050.81|0
1594978200000|2020-07-17 09:30:00|12049.32|12049.32|12061.2|12061.2|12061.2|12061.2|12049.32|12049.32|0
1594978500000|2020-07-17 09:35:00|12062.01|12062.01|12068.83|12068.83|12071.93|12071.93|12060.33|12060.33|0
1594978800000|2020-07-17 09:40:00|12069.64|12069.64|12071.99|12071.99|12075.09|12075.09|12062.87|12062.87|0
1594979100000|2020-07-17 09:45:00|12071.18|12071.18|12093.98|12093.98|12093.98|12093.98|12068.67|12068.67|0
1594979400000|2020-07-17 09:50:00|12094.71|12094.71|12085.6|12085.6|12094.71|12094.71|12084.8|12084.8|0
1594979700000|2020-07-17 09:55:00|12086.41|12086.41|12083.88|12083.88|12087.14|12087.14|12083.07|12083.07|0
1594980000000|2020-07-17 10:00:00|12081.71|12081.71|12080.38|12080.38|12084.34|12084.34|12080.38|12080.38|0
1594980300000|2020-07-17 10:05:00|12081.18|12081.18|12115.1|12115.1|12115.1|12115.1|12079.57|12079.57|0
1594980600000|2020-07-17 10:10:00|12115.94|12115.94|12125.46|12125.46|12127.16|12127.16|12113.65|12113.65|0
1594980900000|2020-07-17 10:15:00|12127.08|12127.08|12133.71|12133.71|12133.71|12133.71|12126.95|12126.95|0
1594981200000|2020-07-17 10:20:00|12134.79|12134.79|12136.19|12136.19|12139.73|12139.73|12129.95|12129.95|0
1594981500000|2020-07-17 10:25:00|12135.1|12135.1|12130|12130|12135.1|12135.1|12127.7|12127.7|0
1594981800000|2020-07-17 10:30:00|12132.17|12132.17|12117.35|12117.35|12132.17|12132.17|12117.35|12117.35|0
1594982100000|2020-07-17 10:35:00|12117.94|12117.94|12112.35|12112.35|12120.23|12120.23|12112.35|12112.35|0
1594982400000|2020-07-17 10:40:00|12110.06|12110.06|12115.42|12115.42|12120.85|12120.85|12110.06|12110.06|0
1594982700000|2020-07-17 10:45:00|12114.33|12114.33|12095.87|12095.87|12114.33|12114.33|12095.87|12095.87|0
1594983000000|2020-07-17 10:50:00|12091.28|12091.28|12090.58|12090.58|12092.56|12092.56|12089.45|12089.45|0
1594983300000|2020-07-17 10:55:00|12088.29|12088.29|12095|12095|12095|12095|12088.29|12088.29|0
1594983600000|2020-07-17 11:00:00|12093.02|12093.02|12080.71|12080.71|12098.08|12098.08|12077.43|12077.43|0
1594983900000|2020-07-17 11:05:00|12082.89|12082.89|12076.28|12076.28|12082.89|12082.89|12075.19|12075.19|0
1594984200000|2020-07-17 11:10:00|12078.57|12078.57|12070.63|12070.63|12078.57|12078.57|12068.48|12068.48|0
1594984500000|2020-07-17 11:15:00|12068.17|12068.17|12068.21|12068.21|12071.87|12071.87|12063.52|12063.52|0
1594984800000|2020-07-17 11:20:00|12067.37|12067.37|12078.9|12078.9|12078.9|12078.9|12064.11|12064.11|0
1594985100000|2020-07-17 11:25:00|12079.43|12079.43|12093.18|12093.18|12094.77|12094.77|12079.43|12079.43|0
1594985400000|2020-07-17 11:30:00|12095.7|12095.7|12098.54|12098.54|12098.54|12098.54|12090.6|12090.6|0
1594985700000|2020-07-17 11:35:00|12099.35|12099.35|12099.9|12099.9|12102.2|12102.2|12098.76|12098.76|0
1594986000000|2020-07-17 11:40:00|12099.07|12099.07|12087.72|12087.72|12099.07|12099.07|12087.72|12087.72|0
1594986300000|2020-07-17 11:45:00|12086.11|12086.11|12075.24|12075.24|12086.11|12086.11|12075.24|12075.24|0
1594986600000|2020-07-17 11:50:00|12074.16|12074.16|12087.56|12087.56|12087.56|12087.56|12073.62|12073.62|0
1594986900000|2020-07-17 11:55:00|12086.72|12086.72|12078.95|12078.95|12086.72|12086.72|12078.22|12078.22|0
1594987200000|2020-07-17 12:00:00|12077.36|12077.36|12079.63|12079.63|12082.15|12082.15|12075.93|12075.93|0
1594987500000|2020-07-17 12:05:00|12078.8|12078.8|12077|12077|12081.95|12081.95|12077|12077|0
1594987800000|2020-07-17 12:10:00|12076.16|12076.16|12088.86|12088.86|12088.86|12088.86|12076.16|12076.16|0
1594988100000|2020-07-17 12:15:00|12089.67|12089.67|12083.38|12083.38|12090.75|12090.75|12081.76|12081.76|0
1594988400000|2020-07-17 12:20:00|12086.89|12086.89|12091.26|12091.26|12091.26|12091.26|12084.81|12084.81|0
1594988700000|2020-07-17 12:25:00|12093.56|12093.56|12092.59|12092.59|12094.14|12094.14|12091.51|12091.51|0
1594989000000|2020-07-17 12:30:00|12091.76|12091.76|12087|12087|12094.7|12094.7|12087|12087|0
1594989300000|2020-07-17 12:35:00|12086.19|12086.19|12085.48|12085.48|12086.49|12086.49|12082.44|12082.44|0
1594989600000|2020-07-17 12:40:00|12084.95|12084.95|12080.51|12080.51|12090.11|12090.11|12076.66|12076.66|0
1594989900000|2020-07-17 12:45:00|12075.92|12075.92|12069.8|12069.8|12077.63|12077.63|12069.8|12069.8|0
1594990200000|2020-07-17 12:50:00|12070.86|12070.86|12063.76|12063.76|12074.93|12074.93|12063.76|12063.76|0
1594990500000|2020-07-17 12:55:00|12064.35|12064.35|12067.32|12067.32|12068.16|12068.16|12059.22|12059.22|0
1594990800000|2020-07-17 13:00:00|12068.99|12068.99|12083.15|12083.15|12085.8|12085.8|12068.99|12068.99|0
1594991100000|2020-07-17 13:05:00|12086.5|12086.5|12097.42|12097.42|12097.42|12097.42|12084.2|12084.2|0
1594991400000|2020-07-17 13:10:00|12098.25|12098.25|12096.98|12096.98|12100.89|12100.89|12095.91|12095.91|0
1594991700000|2020-07-17 13:15:00|12098.6|12098.6|12105.52|12105.52|12105.52|12105.52|12096.98|12096.98|0
1594992000000|2020-07-17 13:20:00|12106.6|12106.6|12095.13|12095.13|12106.6|12106.6|12095.13|12095.13|0
1594992300000|2020-07-17 13:25:00|12094.3|12094.3|12112.13|12112.13|12115.36|12115.36|12094.3|12094.3|0
1594992600000|2020-07-17 13:30:00|12108.89|12108.89|12106.19|12106.19|12111.51|12111.51|12095|12095|0
1594992900000|2020-07-17 13:35:00|12107.28|12107.28|12109.29|12109.29|12110.99|12110.99|12107.28|12107.28|0
1594993200000|2020-07-17 13:40:00|12108.48|12108.48|12109.89|12109.89|12110.08|12110.08|12101.06|12101.06|0
1594993500000|2020-07-17 13:45:00|12111.06|12111.06|12121.86|12121.86|12123.65|12123.65|12111.06|12111.06|0
1594993800000|2020-07-17 13:50:00|12123.47|12123.47|12122.68|12122.68|12127.46|12127.46|12119.55|12119.55|0
1594994100000|2020-07-17 13:55:00|12121.84|12121.84|12106.1|12106.1|12121.84|12121.84|12105.11|12105.11|0
1594994400000|2020-07-17 14:00:00|12105.29|12105.29|12100.32|12100.32|12116.46|12116.46|12100.32|12100.32|0
1594994700000|2020-07-17 14:05:00|12098.65|12098.65|12093.96|12093.96|12099.48|12099.48|12092.67|12092.67|0
1594995000000|2020-07-17 14:10:00|12090.71|12090.71|12102.93|12102.93|12102.93|12102.93|12088.82|12088.82|0
1594995300000|2020-07-17 14:15:00|12103.66|12103.66|12119.92|12119.92|12123.83|12123.83|12103.66|12103.66|0
1594995600000|2020-07-17 14:20:00|12117.62|12117.62|12103.05|12103.05|12117.99|12117.99|12101.84|12101.84|0
1594995900000|2020-07-17 14:25:00|12101.37|12101.37|12093.61|12093.61|12106.24|12106.24|12093.61|12093.61|0
1594996200000|2020-07-17 14:30:00|12092.62|12092.62|12099.05|12099.05|12099.41|12099.41|12090.98|12090.98|0
1594996500000|2020-07-17 14:35:00|12099.63|12099.63|12119.51|12119.51|12119.51|12119.51|12099.63|12099.63|0
1594996800000|2020-07-17 14:40:00|12114.92|12114.92|12113.5|12113.5|12115.29|12115.29|12108.49|12108.49|0
1594997100000|2020-07-17 14:45:00|12112.66|12112.66|12112.71|12112.71|12116.83|12116.83|12111.85|12111.85|0
1594997400000|2020-07-17 14:50:00|12111.88|12111.88|12126|12126|12126|12126|12111.6|12111.6|0
1594997700000|2020-07-17 14:55:00|12125.19|12125.19|12138.5|12138.5|12142.69|12142.69|12122.41|12122.41|0
1594998000000|2020-07-17 15:00:00|12138.87|12138.87|12146.02|12146.02|12146.83|12146.83|12136.46|12136.46|0
1594998300000|2020-07-17 15:05:00|12145.65|12145.65|12139.24|12139.24|12146.02|12146.02|12129.56|12129.56|0
1594998600000|2020-07-17 15:10:00|12136.94|12136.94|12149.03|12149.03|12149.03|12149.03|12136.94|12136.94|0
1594998900000|2020-07-17 15:15:00|12149.87|12149.87|12157.02|12157.02|12158.9|12158.9|12148.47|12148.47|0
1594999200000|2020-07-17 15:20:00|12159.31|12159.31|12158.62|12158.62|12164.89|12164.89|12155.53|12155.53|0
1594999500000|2020-07-17 15:25:00|12157.63|12157.63|12167.88|12167.88|12169.84|12169.84|12151.41|12151.41|0
1595229300000|2020-07-20 07:15:00|12235.91|12235.91|12233.43|12233.43|12251.84|12251.84|12226.78|12226.78|0
1595229600000|2020-07-20 07:20:00|12233.07|12233.07|12218.85|12218.85|12235.02|12235.02|12214.73|12214.73|0
1595229900000|2020-07-20 07:25:00|12217.76|12217.76|12244.57|12244.57|12244.57|12244.57|12211.27|12211.27|0
1595230200000|2020-07-20 07:30:00|12245.41|12245.41|12248.8|12248.8|12249.61|12249.61|12235.54|12235.54|0
1595230500000|2020-07-20 07:35:00|12242.97|12242.97|12251.32|12251.32|12251.32|12251.32|12234.86|12234.86|0
1595230800000|2020-07-20 07:40:00|12252.94|12252.94|12248.61|12248.61|12260.21|12260.21|12248.61|12248.61|0
1595231100000|2020-07-20 07:45:00|12246.32|12246.32|12243.05|12243.05|12247.53|12247.53|12238.77|12238.77|0
1595231400000|2020-07-20 07:50:00|12240.09|12240.09|12235.49|12235.49|12245.83|12245.83|12235.49|12235.49|0
1595231700000|2020-07-20 07:55:00|12230.47|12230.47|12233.42|12233.42|12236.92|12236.92|12224.26|12224.26|0
1595232000000|2020-07-20 08:00:00|12231.25|12231.25|12242.77|12242.77|12245.06|12245.06|12231.25|12231.25|0
1595232300000|2020-07-20 08:05:00|12243.57|12243.57|12217.69|12217.69|12243.57|12243.57|12217.69|12217.69|0
1595232600000|2020-07-20 08:10:00|12216.88|12216.88|12217.43|12217.43|12222.02|12222.02|12214.54|12214.54|0
1595232900000|2020-07-20 08:15:00|12218.23|12218.23|12233.51|12233.51|12235.93|12235.93|12218.23|12218.23|0
1595233200000|2020-07-20 08:20:00|12232.7|12232.7|12216.34|12216.34|12232.7|12232.7|12216.34|12216.34|0
1595233500000|2020-07-20 08:25:00|12216.07|12216.07|12211.14|12211.14|12216.76|12216.76|12211.1|12211.1|0
1595233800000|2020-07-20 08:30:00|12210.31|12210.31|12212.09|12212.09|12217.64|12217.64|12200.27|12200.27|0
1595234100000|2020-07-20 08:35:00|12214.26|12214.26|12227.6|12227.6|12229.89|12229.89|12212.04|12212.04|0
1595234400000|2020-07-20 08:40:00|12228.41|12228.41|12263.22|12263.22|12266.32|12266.32|12228.41|12228.41|0
1595234700000|2020-07-20 08:45:00|12266.19|12266.19|12259.91|12259.91|12270.18|12270.18|12258.29|12258.29|0
1595235000000|2020-07-20 08:50:00|12263.26|12263.26|12258|12258|12264.22|12264.22|12256.39|12256.39|0
1595235300000|2020-07-20 08:55:00|12260.18|12260.18|12263.1|12263.1|12264.22|12264.22|12258.5|12258.5|0
1595235600000|2020-07-20 09:00:00|12262.26|12262.26|12261.2|12261.2|12275.77|12275.77|12261.2|12261.2|0
1595235900000|2020-07-20 09:05:00|12260.39|12260.39|12263.45|12263.45|12263.72|12263.72|12254.03|12254.03|0
1595236200000|2020-07-20 09:10:00|12267.16|12267.16|12301.07|12301.07|12301.88|12301.88|12267.16|12267.16|0
1595236500000|2020-07-20 09:15:00|12303.24|12303.24|12302.52|12302.52|12318.2|12318.2|12300.64|12300.64|0
1595236800000|2020-07-20 09:20:00|12300.23|12300.23|12291.24|12291.24|12300.23|12300.23|12289.9|12289.9|0
1595237100000|2020-07-20 09:25:00|12290.25|12290.25|12271.42|12271.42|12290.25|12290.25|12269.35|12269.35|0
1595237400000|2020-07-20 09:30:00|12272.51|12272.51|12272.69|12272.69|12274.71|12274.71|12271.42|12271.42|0
1595237700000|2020-07-20 09:35:00|12271.85|12271.85|12285.59|12285.59|12285.59|12285.59|12269.87|12269.87|0
1595238000000|2020-07-20 09:40:00|12284.78|12284.78|12300.43|12300.43|12302.73|12302.73|12283.98|12283.98|0
1595238300000|2020-07-20 09:45:00|12298.82|12298.82|12294.15|12294.15|12302.24|12302.24|12294.15|12294.15|0
1595238600000|2020-07-20 09:50:00|12293.34|12293.34|12300.1|12300.1|12300.1|12300.1|12290.43|12290.43|0
1595238900000|2020-07-20 09:55:00|12299.04|12299.04|12279.96|12279.96|12301.97|12301.97|12279.96|12279.96|0
1595239200000|2020-07-20 10:00:00|12282.26|12282.26|12267.48|12267.48|12282.26|12282.26|12267.48|12267.48|0
1595239500000|2020-07-20 10:05:00|12266.4|12266.4|12253.84|12253.84|12266.4|12266.4|12249.25|12249.25|0
1595239800000|2020-07-20 10:10:00|12251.55|12251.55|12256.73|12256.73|12258.49|12258.49|12251.55|12251.55|0
1595240100000|2020-07-20 10:15:00|12255.92|12255.92|12245.39|12245.39|12256.73|12256.73|12245.39|12245.39|0
1595240400000|2020-07-20 10:20:00|12244.58|12244.58|12246.34|12246.34|12246.34|12246.34|12237.97|12237.97|0
1595240700000|2020-07-20 10:25:00|12248.01|12248.01|12241.6|12241.6|12250.38|12250.38|12241.6|12241.6|0
1595241000000|2020-07-20 10:30:00|12240.79|12240.79|12229.5|12229.5|12241.6|12241.6|12229.5|12229.5|0
1595241300000|2020-07-20 10:35:00|12227.21|12227.21|12213.75|12213.75|12227.21|12227.21|12213.75|12213.75|0
1595241600000|2020-07-20 10:40:00|12212.58|12212.58|12207.13|12207.13|12214.56|12214.56|12205.07|12205.07|0
1595241900000|2020-07-20 10:45:00|12207.94|12207.94|12208.19|12208.19|12208.44|12208.44|12201.37|12201.37|0
1595242200000|2020-07-20 10:50:00|12205.71|12205.71|12205.24|12205.24|12212.5|12212.5|12202.6|12202.6|0
1595242500000|2020-07-20 10:55:00|12204.65|12204.65|12203.16|12203.16|12205.88|12205.88|12198.08|12198.08|0
1595242800000|2020-07-20 11:00:00|12208.01|12208.01|12220.35|12220.35|12220.94|12220.94|12205.56|12205.56|0
1595243100000|2020-07-20 11:05:00|12217.1|12217.1|12221.88|12221.88|12222.56|12222.56|12217.1|12217.1|0
1595243400000|2020-07-20 11:10:00|12224.18|12224.18|12224.64|12224.64|12224.64|12224.64|12216.05|12216.05|0
1595243700000|2020-07-20 11:15:00|12222.34|12222.34|12222.34|12222.34|12222.34|12222.34|12221.54|12221.54|0
1595244000000|2020-07-20 11:20:00|12224.64|12224.64|12231.22|12231.22|12233.58|12233.58|12224.64|12224.64|0
1595244300000|2020-07-20 11:25:00|12232.03|12232.03|12219.86|12219.86|12232.39|12232.39|12215.95|12215.95|0
1595244600000|2020-07-20 11:30:00|12218.24|12218.24|12215.23|12215.23|12218.49|12218.49|12215.23|12215.23|0
1595244900000|2020-07-20 11:35:00|12216.04|12216.04|12214.95|12214.95|12217.65|12217.65|12214.95|12214.95|0
1595245200000|2020-07-20 11:40:00|12215.76|12215.76|12224.86|12224.86|12224.86|12224.86|12215.4|12215.4|0
1595245500000|2020-07-20 11:45:00|12226.48|12226.48|12240.73|12240.73|12240.73|12240.73|12223.24|12223.24|0
1595245800000|2020-07-20 11:50:00|12241.72|12241.72|12254.92|12254.92|12255.26|12255.26|12241.72|12241.72|0
1595246100000|2020-07-20 11:55:00|12255.76|12255.76|12253.5|12253.5|12255.79|12255.79|12251.75|12251.75|0
1595246400000|2020-07-20 12:00:00|12254.31|12254.31|12252.82|12252.82|12255.31|12255.31|12249.72|12249.72|0
1595246700000|2020-07-20 12:05:00|12253.63|12253.63|12248.58|12248.58|12254.72|12254.72|12247.77|12247.77|0
1595247000000|2020-07-20 12:10:00|12250.19|12250.19|12248.39|12248.39|12252.49|12252.49|12248.39|12248.39|0
1595247300000|2020-07-20 12:15:00|12247.4|12247.4|12259.15|12259.15|12263.74|12263.74|12247.4|12247.4|0
1595247600000|2020-07-20 12:20:00|12260.91|12260.91|12249.8|12249.8|12260.91|12260.91|12249.8|12249.8|0
1595247900000|2020-07-20 12:25:00|12250.6|12250.6|12239.16|12239.16|12251.28|12251.28|12239.16|12239.16|0
1595248200000|2020-07-20 12:30:00|12236.87|12236.87|12247.41|12247.41|12247.41|12247.41|12235.25|12235.25|0
1595248500000|2020-07-20 12:35:00|12245.11|12245.11|12251.12|12251.12|12251.12|12251.12|12243.36|12243.36|0
1595248800000|2020-07-20 12:40:00|12252.74|12252.74|12254.08|12254.08|12254.89|12254.89|12252.46|12252.46|0
1595249100000|2020-07-20 12:45:00|12253.27|12253.27|12251.49|12251.49|12254.84|12254.84|12251.49|12251.49|0
1595249400000|2020-07-20 12:50:00|12252.3|12252.3|12262.14|12262.14|12268.67|12268.67|12250.64|12250.64|0
1595249700000|2020-07-20 12:55:00|12262.98|12262.98|12263.36|12263.36|12271.68|12271.68|12262.52|12262.52|0
1595250000000|2020-07-20 13:00:00|12264.2|12264.2|12267.6|12267.6|12267.6|12267.6|12260.96|12260.96|0
1595250300000|2020-07-20 13:05:00|12269.9|12269.9|12286.69|12286.69|12288.59|12288.59|12269.9|12269.9|0
1595250600000|2020-07-20 13:10:00|12285.02|12285.02|12291.67|12291.67|12291.67|12291.67|12285.02|12285.02|0
1595250900000|2020-07-20 13:15:00|12287.08|12287.08|12294.53|12294.53|12294.53|12294.53|12284.38|12284.38|0
1595251200000|2020-07-20 13:20:00|12295.62|12295.62|12297.52|12297.52|12300.49|12300.49|12295.62|12295.62|0
1595251500000|2020-07-20 13:25:00|12299.13|12299.13|12309.41|12309.41|12313.73|12313.73|12299.13|12299.13|0
1595251800000|2020-07-20 13:30:00|12311.02|12311.02|12327.91|12327.91|12351.11|12351.11|12311.02|12311.02|0
1595252100000|2020-07-20 13:35:00|12326.74|12326.74|12317.92|12317.92|12331.18|12331.18|12308|12308|0
1595252400000|2020-07-20 13:40:00|12319.6|12319.6|12321.61|12321.61|12330.61|12330.61|12313.73|12313.73|0
1595252700000|2020-07-20 13:45:00|12319.94|12319.94|12343.42|12343.42|12343.42|12343.42|12315.04|12315.04|0
1595253000000|2020-07-20 13:50:00|12342.62|12342.62|12346.45|12346.45|12348.75|12348.75|12335.01|12335.01|0
1595253300000|2020-07-20 13:55:00|12347.26|12347.26|12348.01|12348.01|12348.35|12348.35|12341.47|12341.47|0
1595253600000|2020-07-20 14:00:00|12345.72|12345.72|12347.12|12347.12|12347.93|12347.93|12328.79|12328.79|0
1595253900000|2020-07-20 14:05:00|12351.58|12351.58|12351.98|12351.98|12353.33|12353.33|12348.74|12348.74|0
1595254200000|2020-07-20 14:10:00|12350.31|12350.31|12352.56|12352.56|12353.42|12353.42|12347.88|12347.88|0
1595254500000|2020-07-20 14:15:00|12351.97|12351.97|12348.35|12348.35|12351.97|12351.97|12344.16|12344.16|0
1595254800000|2020-07-20 14:20:00|12349.08|12349.08|12355.28|12355.28|12358.25|12358.25|12349.08|12349.08|0
1595255100000|2020-07-20 14:25:00|12354.47|12354.47|12350.99|12350.99|12362.16|12362.16|12344.67|12344.67|0
1595255400000|2020-07-20 14:30:00|12351.8|12351.8|12346.97|12346.97|12352.96|12352.96|12338.88|12338.88|0
1595255700000|2020-07-20 14:35:00|12347.77|12347.77|12346.19|12346.19|12350.78|12350.78|12346.19|12346.19|0
1595256000000|2020-07-20 14:40:00|12345.36|12345.36|12346.38|12346.38|12352.76|12352.76|12343.32|12343.32|0
1595256300000|2020-07-20 14:45:00|12345.54|12345.54|12355.26|12355.26|12356.36|12356.36|12344.74|12344.74|0
1595256600000|2020-07-20 14:50:00|12354.45|12354.45|12339.89|12339.89|12354.45|12354.45|12339.89|12339.89|0
1595256900000|2020-07-20 14:55:00|12336.66|12336.66|12341.03|12341.03|12344.04|12344.04|12336.66|12336.66|0
1595257200000|2020-07-20 15:00:00|12341.84|12341.84|12350.13|12350.13|12350.13|12350.13|12335.17|12335.17|0
1595257500000|2020-07-20 15:05:00|12350.94|12350.94|12341.55|12341.55|12353.98|12353.98|12336.97|12336.97|0
1595257800000|2020-07-20 15:10:00|12343.17|12343.17|12337.67|12337.67|12351.65|12351.65|12337.38|12337.38|0
1595258100000|2020-07-20 15:15:00|12336.83|12336.83|12338.41|12338.41|12346.16|12346.16|12335.99|12335.99|0
1595258400000|2020-07-20 15:20:00|12339.21|12339.21|12347.05|12347.05|12349.62|12349.62|12331.78|12331.78|0
1595258700000|2020-07-20 15:25:00|12347.64|12347.64|12347.6|12347.6|12355.97|12355.97|12340.77|12340.77|0
1595315700000|2020-07-21 07:15:00|12402.15|12402.15|12369.27|12369.27|12403.23|12403.23|12366.71|12366.71|0
1595316000000|2020-07-21 07:20:00|12372.52|12372.52|12368.49|12368.49|12372.52|12372.52|12358.75|12358.75|0
1595316300000|2020-07-21 07:25:00|12370.11|12370.11|12386.35|12386.35|12386.35|12386.35|12369.27|12369.27|0
1595316600000|2020-07-21 07:30:00|12390.4|12390.4|12393.49|12393.49|12394.16|12394.16|12379.77|12379.77|0
1595316900000|2020-07-21 07:35:00|12385.6|12385.6|12376.57|12376.57|12389.57|12389.57|12376.57|12376.57|0
1595317200000|2020-07-21 07:40:00|12378.87|12378.87|12338.6|12338.6|12378.87|12378.87|12338.6|12338.6|0
1595317500000|2020-07-21 07:45:00|12338.23|12338.23|12371.82|12371.82|12383.16|12383.16|12338.15|12338.15|0
1595317800000|2020-07-21 07:50:00|12369.52|12369.52|12359.77|12359.77|12369.52|12369.52|12354.99|12354.99|0
1595318100000|2020-07-21 07:55:00|12359.51|12359.51|12362.62|12362.62|12369.27|12369.27|12355.73|12355.73|0
1595318400000|2020-07-21 08:00:00|12360.94|12360.94|12336.88|12336.88|12360.94|12360.94|12335.23|12335.23|0
1595318700000|2020-07-21 08:05:00|12339.05|12339.05|12364.03|12364.03|12364.03|12364.03|12336.85|12336.85|0
1595319000000|2020-07-21 08:10:00|12367.26|12367.26|12377.76|12377.76|12378.63|12378.63|12367.26|12367.26|0
1595319300000|2020-07-21 08:15:00|12375.59|12375.59|12357.86|12357.86|12375.59|12375.59|12352.11|12352.11|0
1595319600000|2020-07-21 08:20:00|12360.15|12360.15|12380.03|12380.03|12380.03|12380.03|12360.15|12360.15|0
1595319900000|2020-07-21 08:25:00|12378.94|12378.94|12378.88|12378.88|12393.24|12393.24|12376.49|12376.49|0
1595320200000|2020-07-21 08:30:00|12376.71|12376.71|12375.99|12375.99|12386.32|12386.32|12375.19|12375.19|0
1595320500000|2020-07-21 08:35:00|12376.83|12376.83|12362.82|12362.82|12378.04|12378.04|12361.12|12361.12|0
1595320800000|2020-07-21 08:40:00|12362.02|12362.02|12363.96|12363.96|12373.89|12373.89|12362.02|12362.02|0
1595321100000|2020-07-21 08:45:00|12365.05|12365.05|12376.54|12376.54|12376.54|12376.54|12360.9|12360.9|0
1595321400000|2020-07-21 08:50:00|12377.63|12377.63|12389.25|12389.25|12390.67|12390.67|12374.64|12374.64|0
1595321700000|2020-07-21 08:55:00|12384.66|12384.66|12377.32|12377.32|12384.66|12384.66|12377.32|12377.32|0
1595322000000|2020-07-21 09:00:00|12378.41|12378.41|12382.82|12382.82|12390.7|12390.7|12378.18|12378.18|0
1595322300000|2020-07-21 09:05:00|12382.01|12382.01|12394.08|12394.08|12395.62|12395.62|12380.34|12380.34|0
1595322600000|2020-07-21 09:10:00|12394.92|12394.92|12382.47|12382.47|12394.92|12394.92|12377.88|12377.88|0
1595322900000|2020-07-21 09:15:00|12380.18|12380.18|12323.88|12323.88|12380.18|12380.18|12323.88|12323.88|0
1595323200000|2020-07-21 09:20:00|12321.58|12321.58|12321.02|12321.02|12327.91|12327.91|12316.43|12316.43|0
1595323500000|2020-07-21 09:25:00|12322.7|12322.7|12319.21|12319.21|12327.1|12327.1|12319.21|12319.21|0
1595323800000|2020-07-21 09:30:00|12318.4|12318.4|12330.47|12330.47|12330.47|12330.47|12316.42|12316.42|0
1595324100000|2020-07-21 09:35:00|12331.64|12331.64|12318.86|12318.86|12332.72|12332.72|12312.51|12312.51|0
1595324400000|2020-07-21 09:40:00|12321.28|12321.28|12321.78|12321.78|12321.78|12321.78|12315.14|12315.14|0
1595324700000|2020-07-21 09:45:00|12320.98|12320.98|12306.01|12306.01|12320.98|12320.98|12306.01|12306.01|0
1595325000000|2020-07-21 09:50:00|12304.93|12304.93|12311.28|12311.28|12314.86|12314.86|12304.93|12304.93|0
1595325300000|2020-07-21 09:55:00|12312.23|12312.23|12288.92|12288.92|12312.23|12312.23|12288.92|12288.92|0
1595325600000|2020-07-21 10:00:00|12292.99|12292.99|12293.68|12293.68|12304.43|12304.43|12288.03|12288.03|0
1595325900000|2020-07-21 10:05:00|12294.88|12294.88|12307.12|12307.12|12307.12|12307.12|12294.88|12294.88|0
1595326200000|2020-07-21 10:10:00|12309.41|12309.41|12311.86|12311.86|12323.71|12323.71|12309.41|12309.41|0
1595326500000|2020-07-21 10:15:00|12309.56|12309.56|12305.12|12305.12|12313.48|12313.48|12304.99|12304.99|0
1595326800000|2020-07-21 10:20:00|12302.83|12302.83|12303.33|12303.33|12304.98|12304.98|12298.58|12298.58|0
1595327100000|2020-07-21 10:25:00|12302.5|12302.5|12308.27|12308.27|12313.22|12313.22|12302.5|12302.5|0
1595327400000|2020-07-21 10:30:00|12309.95|12309.95|12312.69|12312.69|12312.69|12312.69|12305.49|12305.49|0
1595327700000|2020-07-21 10:35:00|12311.85|12311.85|12310.21|12310.21|12316.31|12316.31|12306.3|12306.3|0
1595328000000|2020-07-21 10:40:00|12309.68|12309.68|12303.26|12303.26|12309.68|12309.68|12301.64|12301.64|0
1595328300000|2020-07-21 10:45:00|12304.06|12304.06|12324.57|12324.57|12324.57|12324.57|12304.06|12304.06|0
1595328600000|2020-07-21 10:50:00|12325.56|12325.56|12334.99|12334.99|12335.26|12335.26|12324.75|12324.75|0
1595328900000|2020-07-21 10:55:00|12335.8|12335.8|12321.74|12321.74|12335.8|12335.8|12321.74|12321.74|0
1595329200000|2020-07-21 11:00:00|12319.23|12319.23|12329.72|12329.72|12331.05|12331.05|12317.38|12317.38|0
1595329500000|2020-07-21 11:05:00|12330.3|12330.3|12319.61|12319.61|12342.8|12342.8|12319.61|12319.61|0
1595329800000|2020-07-21 11:10:00|12321.9|12321.9|12323.19|12323.19|12328.71|12328.71|12321.9|12321.9|0
1595330100000|2020-07-21 11:15:00|12322.38|12322.38|12312.64|12312.64|12322.38|12322.38|12305.77|12305.77|0
1595330400000|2020-07-21 11:20:00|12313.73|12313.73|12328.69|12328.69|12329.32|12329.32|12313.73|12313.73|0
1595330700000|2020-07-21 11:25:00|12330.44|12330.44|12346.02|12346.02|12346.02|12346.02|12330.44|12330.44|0
1595331000000|2020-07-21 11:30:00|12346.55|12346.55|12349.12|12349.12|12350.87|12350.87|12344.1|12344.1|0
1595331300000|2020-07-21 11:35:00|12345.89|12345.89|12350.5|12350.5|12355.77|12355.77|12345.89|12345.89|0
1595331600000|2020-07-21 11:40:00|12351.31|12351.31|12338.69|12338.69|12351.31|12351.31|12334.1|12334.1|0
1595331900000|2020-07-21 11:45:00|12339.77|12339.77|12346.34|12346.34|12347.96|12347.96|12333.09|12333.09|0
1595332200000|2020-07-21 11:50:00|12345.51|12345.51|12351.88|12351.88|12359.57|12359.57|12345.51|12345.51|0
1595332500000|2020-07-21 11:55:00|12354.18|12354.18|12353.77|12353.77|12354.6|12354.6|12346.68|12346.68|0
1595332800000|2020-07-21 12:00:00|12356.06|12356.06|12348.43|12348.43|12356.06|12356.06|12348.43|12348.43|0
1595333100000|2020-07-21 12:05:00|12347.34|12347.34|12344.61|12344.61|12347.34|12347.34|12337.54|12337.54|0
1595333400000|2020-07-21 12:10:00|12343|12343|12334.09|12334.09|12343.36|12343.36|12331.33|12331.33|0
1595333700000|2020-07-21 12:15:00|12333.25|12333.25|12342.07|12342.07|12342.07|12342.07|12328.3|12328.3|0
1595334000000|2020-07-21 12:20:00|12341.26|12341.26|12344.94|12344.94|12344.94|12344.94|12333.84|12333.84|0
1595334300000|2020-07-21 12:25:00|12342.55|12342.55|12312.38|12312.38|12342.55|12342.55|12308.2|12308.2|0
1595334600000|2020-07-21 12:30:00|12310.09|12310.09|12318.87|12318.87|12318.87|12318.87|12303.37|12303.37|0
1595334900000|2020-07-21 12:35:00|12320.55|12320.55|12330.31|12330.31|12330.31|12330.31|12319.05|12319.05|0
1595335200000|2020-07-21 12:40:00|12329.73|12329.73|12335.18|12335.18|12335.18|12335.18|12329.73|12329.73|0
1595335500000|2020-07-21 12:45:00|12334.1|12334.1|12353.48|12353.48|12354.57|12354.57|12334.1|12334.1|0
1595335800000|2020-07-21 12:50:00|12355.16|12355.16|12346.92|12346.92|12356.24|12356.24|12343.14|12343.14|0
1595336100000|2020-07-21 12:55:00|12347.72|12347.72|12352.26|12352.26|12353.13|12353.13|12347.72|12347.72|0
1595336400000|2020-07-21 13:00:00|12351.09|12351.09|12362.22|12362.22|12365.51|12365.51|12346.6|12346.6|0
1595336700000|2020-07-21 13:05:00|12359.92|12359.92|12350.08|12350.08|12359.92|12359.92|12347.79|12347.79|0
1595337000000|2020-07-21 13:10:00|12351.7|12351.7|12354.45|12354.45|12356.75|12356.75|12349.4|12349.4|0
1595337300000|2020-07-21 13:15:00|12355.54|12355.54|12344.93|12344.93|12358.64|12358.64|12344.93|12344.93|0
1595337600000|2020-07-21 13:20:00|12341.58|12341.58|12342.09|12342.09|12342.09|12342.09|12337.71|12337.71|0
1595337900000|2020-07-21 13:25:00|12342.9|12342.9|12342.12|12342.12|12343.29|12343.29|12335.56|12335.56|0
1595338200000|2020-07-21 13:30:00|12342.93|12342.93|12344.14|12344.14|12346.88|12346.88|12340.5|12340.5|0
1595338500000|2020-07-21 13:35:00|12344.4|12344.4|12338.92|12338.92|12347.96|12347.96|12338.92|12338.92|0
1595338800000|2020-07-21 13:40:00|12339.73|12339.73|12344.5|12344.5|12349.46|12349.46|12339.73|12339.73|0
1595339100000|2020-07-21 13:45:00|12346.12|12346.12|12352.19|12352.19|12355.57|12355.57|12341.72|12341.72|0
1595339400000|2020-07-21 13:50:00|12354.49|12354.49|12365.62|12365.62|12365.62|12365.62|12350.7|12350.7|0
1595339700000|2020-07-21 13:55:00|12367.91|12367.91|12364.56|12364.56|12373.87|12373.87|12362.26|12362.26|0
1595340000000|2020-07-21 14:00:00|12365.37|12365.37|12364.68|12364.68|12368.6|12368.6|12361.24|12361.24|0
1595340300000|2020-07-21 14:05:00|12366.85|12366.85|12361.85|12361.85|12378.22|12378.22|12361.85|12361.85|0
1595340600000|2020-07-21 14:10:00|12359.55|12359.55|12357.83|12357.83|12371.66|12371.66|12356.21|12356.21|0
1595340900000|2020-07-21 14:15:00|12357.1|12357.1|12348.84|12348.84|12357.46|12357.46|12341.65|12341.65|0
1595341200000|2020-07-21 14:20:00|12347.22|12347.22|12348.5|12348.5|12353.25|12353.25|12344.74|12344.74|0
1595341500000|2020-07-21 14:25:00|12347.7|12347.7|12329.07|12329.07|12349.28|12349.28|12326.64|12326.64|0
1595341800000|2020-07-21 14:30:00|12330.69|12330.69|12326.81|12326.81|12333.01|12333.01|12319.21|12319.21|0
1595342100000|2020-07-21 14:35:00|12325.97|12325.97|12328.17|12328.17|12332.53|12332.53|12319.24|12319.24|0
1595342400000|2020-07-21 14:40:00|12327.36|12327.36|12345.87|12345.87|12351.16|12351.16|12326.55|12326.55|0
1595342700000|2020-07-21 14:45:00|12344.79|12344.79|12354.69|12354.69|12354.69|12354.69|12341|12341|0
1595343000000|2020-07-21 14:50:00|12356.36|12356.36|12354.58|12354.58|12356.36|12356.36|12346.42|12346.42|0
1595343300000|2020-07-21 14:55:00|12351.61|12351.61|12328.59|12328.59|12351.61|12351.61|12328.59|12328.59|0
1595343600000|2020-07-21 15:00:00|12326.3|12326.3|12321.9|12321.9|12331.15|12331.15|12316.69|12316.69|0
1595343900000|2020-07-21 15:05:00|12320.29|12320.29|12333.69|12333.69|12333.69|12333.69|12317.86|12317.86|0
1595344200000|2020-07-21 15:10:00|12334.05|12334.05|12322.84|12322.84|12334.05|12334.05|12318.37|12318.37|0
1595344500000|2020-07-21 15:15:00|12323.83|12323.83|12334.87|12334.87|12336.65|12336.65|12323.11|12323.11|0
1595344800000|2020-07-21 15:20:00|12335.68|12335.68|12337.16|12337.16|12342.98|12342.98|12334.65|12334.65|0
1595345100000|2020-07-21 15:25:00|12336.9|12336.9|12338.95|12338.95|12350.68|12350.68|12328.29|12328.29|0
1595402100000|2020-07-22 07:15:00|12401.51|12401.51|12395.64|12395.64|12403.66|12403.66|12383.52|12383.52|0
1595402400000|2020-07-22 07:20:00|12397.81|12397.81|12426.95|12426.95|12433.16|12433.16|12397.81|12397.81|0
1595402700000|2020-07-22 07:25:00|12425.86|12425.86|12435.98|12435.98|12438.4|12438.4|12418.72|12418.72|0
1595403000000|2020-07-22 07:30:00|12436.79|12436.79|12428.13|12428.13|12452.85|12452.85|12428.13|12428.13|0
1595403300000|2020-07-22 07:35:00|12425.96|12425.96|12377.11|12377.11|12425.96|12425.96|12373.6|12373.6|0
1595403600000|2020-07-22 07:40:00|12376.02|12376.02|12369.22|12369.22|12376.02|12376.02|12351.73|12351.73|0
1595403900000|2020-07-22 07:45:00|12367.6|12367.6|12357.23|12357.23|12368.67|12368.67|12357.23|12357.23|0
1595404200000|2020-07-22 07:50:00|12358.04|12358.04|12342.67|12342.67|12365.49|12365.49|12329.55|12329.55|0
1595404500000|2020-07-22 07:55:00|12341.86|12341.86|12346.79|12346.79|12351.64|12351.64|12333.57|12333.57|0
1595404800000|2020-07-22 08:00:00|12348.4|12348.4|12375.95|12375.95|12379.03|12379.03|12348.4|12348.4|0
1595405100000|2020-07-22 08:05:00|12375.11|12375.11|12345.46|12345.46|12376.73|12376.73|12343.01|12343.01|0
1595405400000|2020-07-22 08:10:00|12343.85|12343.85|12363.53|12363.53|12363.53|12363.53|12342.22|12342.22|0
1595405700000|2020-07-22 08:15:00|12361.92|12361.92|12369.53|12369.53|12371.46|12371.46|12358.78|12358.78|0
1595406000000|2020-07-22 08:20:00|12370.34|12370.34|12396.99|12396.99|12411.01|12411.01|12370.34|12370.34|0
1595406300000|2020-07-22 08:25:00|12395.82|12395.82|12385.76|12385.76|12397.52|12397.52|12376.83|12376.83|0
1595406600000|2020-07-22 08:30:00|12382.41|12382.41|12379.08|12379.08|12384.29|12384.29|12374.33|12374.33|0
1595406900000|2020-07-22 08:35:00|12377.46|12377.46|12363.53|12363.53|12379.08|12379.08|12362.72|12362.72|0
1595407200000|2020-07-22 08:40:00|12361.1|12361.1|12365.47|12365.47|12372.83|12372.83|12355.4|12355.4|0
1595407500000|2020-07-22 08:45:00|12367.77|12367.77|12356.48|12356.48|12367.77|12367.77|12351.52|12351.52|0
1595407800000|2020-07-22 08:50:00|12354.86|12354.86|12355.19|12355.19|12358.96|12358.96|12352.76|12352.76|0
1595408100000|2020-07-22 08:55:00|12357.36|12357.36|12364.12|12364.12|12364.12|12364.12|12357.36|12357.36|0
1595408400000|2020-07-22 09:00:00|12363.31|12363.31|12366.12|12366.12|12369.35|12369.35|12359.93|12359.93|0
1595408700000|2020-07-22 09:05:00|12365.31|12365.31|12347.1|12347.1|12365.31|12365.31|12347.1|12347.1|0
1595409000000|2020-07-22 09:10:00|12343.01|12343.01|12309.09|12309.09|12343.01|12343.01|12309.09|12309.09|0
1595409300000|2020-07-22 09:15:00|12308.28|12308.28|12318.65|12318.65|12318.65|12318.65|12308.28|12308.28|0
1595409600000|2020-07-22 09:20:00|12316.97|12316.97|12320.93|12320.93|12325.04|12325.04|12316.13|12316.13|0
1595409900000|2020-07-22 09:25:00|12319.87|12319.87|12316.86|12316.86|12320.71|12320.71|12307.24|12307.24|0
1595410200000|2020-07-22 09:30:00|12317.67|12317.67|12325.31|12325.31|12328.69|12328.69|12317.07|12317.07|0
1595410500000|2020-07-22 09:35:00|12326.99|12326.99|12325.48|12325.48|12334.81|12334.81|12325.48|12325.48|0
1595410800000|2020-07-22 09:40:00|12326.28|12326.28|12313.19|12313.19|12327.37|12327.37|12310.9|12310.9|0
1595411100000|2020-07-22 09:45:00|12315.49|12315.49|12319.8|12319.8|12322.61|12322.61|12315.22|12315.22|0
1595411400000|2020-07-22 09:50:00|12321.41|12321.41|12298.54|12298.54|12322.22|12322.22|12298.54|12298.54|0
1595411700000|2020-07-22 09:55:00|12297.74|12297.74|12295.12|12295.12|12300.62|12300.62|12292.8|12292.8|0
1595412000000|2020-07-22 10:00:00|12296.74|12296.74|12303.74|12303.74|12306.44|12306.44|12295.69|12295.69|0
1595412300000|2020-07-22 10:05:00|12302.93|12302.93|12299.08|12299.08|12305.61|12305.61|12295.05|12295.05|0
1595412600000|2020-07-22 10:10:00|12299.89|12299.89|12292.11|12292.11|12304.54|12304.54|12291.56|12291.56|0
1595412900000|2020-07-22 10:15:00|12293.73|12293.73|12287.21|12287.21|12300.18|12300.18|12280.74|12280.74|0
1595413200000|2020-07-22 10:20:00|12289.63|12289.63|12274.22|12274.22|12290.72|12290.72|12274.22|12274.22|0
1595413500000|2020-07-22 10:25:00|12276.51|12276.51|12263.53|12263.53|12276.95|12276.95|12263.31|12263.31|0
1595413800000|2020-07-22 10:30:00|12261.24|12261.24|12270.99|12270.99|12271.8|12271.8|12256.46|12256.46|0
1595414100000|2020-07-22 10:35:00|12273.42|12273.42|12288.77|12288.77|12288.77|12288.77|12273.42|12273.42|0
1595414400000|2020-07-22 10:40:00|12286.48|12286.48|12287.48|12287.48|12298.77|12298.77|12286.48|12286.48|0
1595414700000|2020-07-22 10:45:00|12286.67|12286.67|12289.49|12289.49|12290.33|12290.33|12284.74|12284.74|0
1595415000000|2020-07-22 10:50:00|12288.65|12288.65|12280.74|12280.74|12288.65|12288.65|12271.1|12271.1|0
1595415300000|2020-07-22 10:55:00|12281.55|12281.55|12278.26|12278.26|12285.62|12285.62|12278.26|12278.26|0
1595415600000|2020-07-22 11:00:00|12285.14|12285.14|12275.46|12275.46|12286.02|12286.02|12275.46|12275.46|0
1595415900000|2020-07-22 11:05:00|12277.07|12277.07|12287.2|12287.2|12287.2|12287.2|12276.29|12276.29|0
1595416200000|2020-07-22 11:10:00|12288.03|12288.03|12299.73|12299.73|12300.82|12300.82|12287.06|12287.06|0
1595416500000|2020-07-22 11:15:00|12298.93|12298.93|12310.4|12310.4|12310.4|12310.4|12297.03|12297.03|0
1595416800000|2020-07-22 11:20:00|12309.41|12309.41|12312.96|12312.96|12315.38|12315.38|12309.41|12309.41|0
1595417100000|2020-07-22 11:25:00|12313.79|12313.79|12330.86|12330.86|12330.86|12330.86|12313.79|12313.79|0
1595417400000|2020-07-22 11:30:00|12328.57|12328.57|12337.26|12337.26|12340.41|12340.41|12326.95|12326.95|0
1595417700000|2020-07-22 11:35:00|12339.69|12339.69|12340.96|12340.96|12344.55|12344.55|12338.88|12338.88|0
1595418000000|2020-07-22 11:40:00|12338.66|12338.66|12337.99|12337.99|12342.79|12342.79|12333.12|12333.12|0
1595418300000|2020-07-22 11:45:00|12336.9|12336.9|12330.17|12330.17|12344.05|12344.05|12328.03|12328.03|0
1595418600000|2020-07-22 11:50:00|12331.26|12331.26|12343.34|12343.34|12343.34|12343.34|12331.26|12331.26|0
1595418900000|2020-07-22 11:55:00|12342.53|12342.53|12338.35|12338.35|12343.34|12343.34|12338.21|12338.21|0
1595419200000|2020-07-22 12:00:00|12339.16|12339.16|12336.03|12336.03|12339.57|12339.57|12328.25|12328.25|0
1595419500000|2020-07-22 12:05:00|12332.8|12332.8|12338.28|12338.28|12340.16|12340.16|12332.8|12332.8|0
1595419800000|2020-07-22 12:10:00|12337.44|12337.44|12339.92|12339.92|12342.35|12342.35|12337.44|12337.44|0
1595420100000|2020-07-22 12:15:00|12339.11|12339.11|12324.5|12324.5|12339.11|12339.11|12324.5|12324.5|0
1595420400000|2020-07-22 12:20:00|12319.91|12319.91|12312.5|12312.5|12319.91|12319.91|12309.27|12309.27|0
1595420700000|2020-07-22 12:25:00|12311.69|12311.69|12303.18|12303.18|12311.69|12311.69|12301.56|12301.56|0
1595421000000|2020-07-22 12:30:00|12302.09|12302.09|12323.41|12323.41|12323.41|12323.41|12301.28|12301.28|0
1595421300000|2020-07-22 12:35:00|12324.22|12324.22|12327.81|12327.81|12332.27|12332.27|12321.24|12321.24|0
1595421600000|2020-07-22 12:40:00|12329.43|12329.43|12321.82|12321.82|12329.43|12329.43|12321.82|12321.82|0
1595421900000|2020-07-22 12:45:00|12322.65|12322.65|12319.86|12319.86|12322.65|12322.65|12312.04|12312.04|0
1595422200000|2020-07-22 12:50:00|12322.15|12322.15|12322.74|12322.74|12325.44|12325.44|12321.93|12321.93|0
1595422500000|2020-07-22 12:55:00|12323.58|12323.58|12335.91|12335.91|12335.91|12335.91|12323.58|12323.58|0
1595422800000|2020-07-22 13:00:00|12335.1|12335.1|12329.15|12329.15|12335.1|12335.1|12326.41|12326.41|0
1595423100000|2020-07-22 13:05:00|12328.34|12328.34|12337.07|12337.07|12338.69|12338.69|12327.53|12327.53|0
1595423400000|2020-07-22 13:10:00|12338.16|12338.16|12333.02|12333.02|12339.53|12339.53|12333.02|12333.02|0
1595423700000|2020-07-22 13:15:00|12333.83|12333.83|12337.2|12337.2|12337.2|12337.2|12330.16|12330.16|0
1595424000000|2020-07-22 13:20:00|12335.59|12335.59|12333.08|12333.08|12335.59|12335.59|12329.98|12329.98|0
1595424300000|2020-07-22 13:25:00|12333.89|12333.89|12328.58|12328.58|12335.64|12335.64|12320.28|12320.28|0
1595424600000|2020-07-22 13:30:00|12326.29|12326.29|12328.68|12328.68|12332.8|12332.8|12323.23|12323.23|0
1595424900000|2020-07-22 13:35:00|12329.49|12329.49|12346.2|12346.2|12346.2|12346.2|12327.87|12327.87|0
1595425200000|2020-07-22 13:40:00|12348.49|12348.49|12366|12366|12368.84|12368.84|12348.49|12348.49|0
1595425500000|2020-07-22 13:45:00|12367.09|12367.09|12373.39|12373.39|12378.92|12378.92|12367.09|12367.09|0
1595425800000|2020-07-22 13:50:00|12374.2|12374.2|12399.5|12399.5|12401.43|12401.43|12374.2|12374.2|0
1595426100000|2020-07-22 13:55:00|12400.58|12400.58|12402.01|12402.01|12411.13|12411.13|12400.58|12400.58|0
1595426400000|2020-07-22 14:00:00|12399.22|12399.22|12382.84|12382.84|12399.22|12399.22|12381.21|12381.21|0
1595426700000|2020-07-22 14:05:00|12385.14|12385.14|12375.92|12375.92|12385.14|12385.14|12367.02|12367.02|0
1595427000000|2020-07-22 14:10:00|12372.02|12372.02|12372.14|12372.14|12379.59|12379.59|12371.58|12371.58|0
1595427300000|2020-07-22 14:15:00|12370.52|12370.52|12377.81|12377.81|12377.81|12377.81|12366.74|12366.74|0
1595427600000|2020-07-22 14:20:00|12380.11|12380.11|12376.69|12376.69|12380.11|12380.11|12372.75|12372.75|0
1595427900000|2020-07-22 14:25:00|12374.39|12374.39|12360.38|12360.38|12379.26|12379.26|12360.38|12360.38|0
1595428200000|2020-07-22 14:30:00|12359.21|12359.21|12365.37|12365.37|12366.46|12366.46|12357.6|12357.6|0
1595428500000|2020-07-22 14:35:00|12363.08|12363.08|12371.36|12371.36|12372.17|12372.17|12357.9|12357.9|0
1595428800000|2020-07-22 14:40:00|12369.06|12369.06|12361.83|12361.83|12369.06|12369.06|12361.83|12361.83|0
1595429100000|2020-07-22 14:45:00|12361.02|12361.02|12356.22|12356.22|12366|12366|12354.81|12354.81|0
1595429400000|2020-07-22 14:50:00|12355.38|12355.38|12335.58|12335.58|12355.38|12355.38|12333.66|12333.66|0
1595429700000|2020-07-22 14:55:00|12337.88|12337.88|12331.94|12331.94|12337.88|12337.88|12331.94|12331.94|0
1595430000000|2020-07-22 15:00:00|12330.77|12330.77|12341.64|12341.64|12343.93|12343.93|12330.77|12330.77|0
1595430300000|2020-07-22 15:05:00|12340.91|12340.91|12350.24|12350.24|12351.7|12351.7|12340.91|12340.91|0
1595430600000|2020-07-22 15:10:00|12351.05|12351.05|12346.9|12346.9|12356.2|12356.2|12346.9|12346.9|0
1595430900000|2020-07-22 15:15:00|12344.61|12344.61|12347.65|12347.65|12351.98|12351.98|12343.12|12343.12|0
1595431200000|2020-07-22 15:20:00|12346.56|12346.56|12350.44|12350.44|12353.13|12353.13|12340.03|12340.03|0
1595431500000|2020-07-22 15:25:00|12349.63|12349.63|12363.25|12363.25|12366.5|12366.5|12348.82|12348.82|0
1595488500000|2020-07-23 07:15:00|12293.94|12293.94|12290.65|12290.65|12294.11|12294.11|12271.11|12271.11|0
1595488800000|2020-07-23 07:20:00|12289.84|12289.84|12258.3|12258.3|12292.12|12292.12|12252.64|12252.64|0
1595489100000|2020-07-23 07:25:00|12264.73|12264.73|12279.18|12279.18|12281.47|12281.47|12264.73|12264.73|0
1595489400000|2020-07-23 07:30:00|12283.22|12283.22|12280.37|12280.37|12291.94|12291.94|12268.24|12268.24|0
1595489700000|2020-07-23 07:35:00|12282.05|12282.05|12259.26|12259.26|12287.63|12287.63|12259.26|12259.26|0
1595490000000|2020-07-23 07:40:00|12259.84|12259.84|12281.17|12281.17|12283.91|12283.91|12259.84|12259.84|0
1595490300000|2020-07-23 07:45:00|12280.37|12280.37|12295.62|12295.62|12299.66|12299.66|12280.37|12280.37|0
1595490600000|2020-07-23 07:50:00|12294.81|12294.81|12293.11|12293.11|12298.56|12298.56|12291.49|12291.49|0
1595490900000|2020-07-23 07:55:00|12293.92|12293.92|12328.71|12328.71|12328.71|12328.71|12293.11|12293.11|0
1595491200000|2020-07-23 08:00:00|12329.52|12329.52|12361.59|12361.59|12361.95|12361.95|12329.52|12329.52|0
1595491500000|2020-07-23 08:05:00|12366.18|12366.18|12374.73|12374.73|12374.73|12374.73|12361.6|12361.6|0
1595491800000|2020-07-23 08:10:00|12373.12|12373.12|12371.54|12371.54|12383.88|12383.88|12368.2|12368.2|0
1595492100000|2020-07-23 08:15:00|12373.16|12373.16|12405.03|12405.03|12405.03|12405.03|12373.16|12373.16|0
1595492400000|2020-07-23 08:20:00|12405.84|12405.84|12397.65|12397.65|12415.04|12415.04|12397.65|12397.65|0
1595492700000|2020-07-23 08:25:00|12402.91|12402.91|12416.82|12416.82|12421.94|12421.94|12402.91|12402.91|0
1595493000000|2020-07-23 08:30:00|12419.12|12419.12|12429.28|12429.28|12432.89|12432.89|12419.12|12419.12|0
1595493300000|2020-07-23 08:35:00|12430.09|12430.09|12423.96|12423.96|12432.66|12432.66|12422.62|12422.62|0
1595493600000|2020-07-23 08:40:00|12421.66|12421.66|12398.7|12398.7|12421.66|12421.66|12398.7|12398.7|0
1595493900000|2020-07-23 08:45:00|12396.28|12396.28|12377.11|12377.11|12396.28|12396.28|12376.3|12376.3|0
1595494200000|2020-07-23 08:50:00|12376.02|12376.02|12404.56|12404.56|12405.37|12405.37|12376.02|12376.02|0
1595494500000|2020-07-23 08:55:00|12406.74|12406.74|12388.79|12388.79|12413|12413|12388.79|12388.79|0
1595494800000|2020-07-23 09:00:00|12386.5|12386.5|12374.05|12374.05|12386.5|12386.5|12373.19|12373.19|0
1595495100000|2020-07-23 09:05:00|12374.86|12374.86|12389.52|12389.52|12389.52|12389.52|12374.86|12374.86|0
1595495400000|2020-07-23 09:10:00|12394.11|12394.11|12394.53|12394.53|12401.78|12401.78|12390.48|12390.48|0
1595495700000|2020-07-23 09:15:00|12391.03|12391.03|12380.8|12380.8|12391.03|12391.03|12379.13|12379.13|0
1595496000000|2020-07-23 09:20:00|12381.89|12381.89|12401.88|12401.88|12405.23|12405.23|12380.71|12380.71|0
1595496300000|2020-07-23 09:25:00|12403.86|12403.86|12403.9|12403.9|12406.29|12406.29|12401.6|12401.6|0
1595496600000|2020-07-23 09:30:00|12406.19|12406.19|12411.54|12411.54|12411.54|12411.54|12403.71|12403.71|0
1595496900000|2020-07-23 09:35:00|12410.73|12410.73|12401.97|12401.97|12410.73|12410.73|12401.97|12401.97|0
1595497200000|2020-07-23 09:40:00|12403.58|12403.58|12399.95|12399.95|12405.62|12405.62|12398.33|12398.33|0
1595497500000|2020-07-23 09:45:00|12397.65|12397.65|12393.38|12393.38|12397.65|12397.65|12388.53|12388.53|0
1595497800000|2020-07-23 09:50:00|12391.09|12391.09|12382.07|12382.07|12393.38|12393.38|12381.7|12381.7|0
1595498100000|2020-07-23 09:55:00|12381.26|12381.26|12379.55|12379.55|12382.37|12382.37|12374.92|12374.92|0
1595498400000|2020-07-23 10:00:00|12377.93|12377.93|12405.38|12405.38|12406.19|12406.19|12377.12|12377.12|0
1595498700000|2020-07-23 10:05:00|12407.67|12407.67|12421.67|12421.67|12422.48|12422.48|12407.67|12407.67|0
1595499000000|2020-07-23 10:10:00|12423.97|12423.97|12404.94|12404.94|12423.97|12423.97|12400.36|12400.36|0
1595499300000|2020-07-23 10:15:00|12402.65|12402.65|12389.93|12389.93|12406.16|12406.16|12388.17|12388.17|0
1595499600000|2020-07-23 10:20:00|12388.84|12388.84|12380.38|12380.38|12390.18|12390.18|12380.38|12380.38|0
1595499900000|2020-07-23 10:25:00|12379.29|12379.29|12384.05|12384.05|12386.53|12386.53|12377|12377|0
1595500200000|2020-07-23 10:30:00|12384.85|12384.85|12376.5|12376.5|12384.85|12384.85|12372.46|12372.46|0
1595500500000|2020-07-23 10:35:00|12374.33|12374.33|12370.28|12370.28|12375.83|12375.83|12369.39|12369.39|0
1595500800000|2020-07-23 10:40:00|12369.22|12369.22|12352.01|12352.01|12369.59|12369.59|12352.01|12352.01|0
1595501100000|2020-07-23 10:45:00|12353.62|12353.62|12362.27|12362.27|12362.27|12362.27|12353.62|12353.62|0
1595501400000|2020-07-23 10:50:00|12363.1|12363.1|12359.01|12359.01|12363.1|12363.1|12357.92|12357.92|0
1595501700000|2020-07-23 10:55:00|12359.85|12359.85|12364.46|12364.46|12365.27|12365.27|12348.7|12348.7|0
1595502000000|2020-07-23 11:00:00|12362.48|12362.48|12374.19|12374.19|12376.87|12376.87|12360.82|12360.82|0
1595502300000|2020-07-23 11:05:00|12371.89|12371.89|12371.12|12371.12|12371.93|12371.93|12368.83|12368.83|0
1595502600000|2020-07-23 11:10:00|12373.1|12373.1|12371.73|12371.73|12379.05|12379.05|12370.12|12370.12|0
1595502900000|2020-07-23 11:15:00|12372.54|12372.54|12396.54|12396.54|12399.83|12399.83|12372.54|12372.54|0
1595503200000|2020-07-23 11:20:00|12398.16|12398.16|12389.45|12389.45|12398.16|12398.16|12389.45|12389.45|0
1595503500000|2020-07-23 11:25:00|12390.62|12390.62|12384.29|12384.29|12390.62|12390.62|12384.29|12384.29|0
1595503800000|2020-07-23 11:30:00|12385.37|12385.37|12384.54|12384.54|12385.37|12385.37|12382.92|12382.92|0
1595504100000|2020-07-23 11:35:00|12383.08|12383.08|12383.81|12383.81|12384.9|12384.9|12380.31|12380.31|0
1595504400000|2020-07-23 11:40:00|12386.1|12386.1|12385.72|12385.72|12388.42|12388.42|12384.32|12384.32|0
1595504700000|2020-07-23 11:45:00|12386.81|12386.81|12391.15|12391.15|12392.23|12392.23|12386.81|12386.81|0
1595505000000|2020-07-23 11:50:00|12388.85|12388.85|12394.03|12394.03|12394.03|12394.03|12380.88|12380.88|0
1595505300000|2020-07-23 11:55:00|12395.12|12395.12|12403.25|12403.25|12405.45|12405.45|12395.12|12395.12|0
1595505600000|2020-07-23 12:00:00|12404.06|12404.06|12383.45|12383.45|12404.06|12404.06|12383.45|12383.45|0
1595505900000|2020-07-23 12:05:00|12387.49|12387.49|12372.36|12372.36|12387.49|12387.49|12372.36|12372.36|0
1595506200000|2020-07-23 12:10:00|12373.2|12373.2|12362.77|12362.77|12373.2|12373.2|12361.96|12361.96|0
1595506500000|2020-07-23 12:15:00|12361.15|12361.15|12364.39|12364.39|12364.39|12364.39|12361.15|12361.15|0
1595506800000|2020-07-23 12:20:00|12365.87|12365.87|12373.78|12373.78|12373.78|12373.78|12360.72|12360.72|0
1595507100000|2020-07-23 12:25:00|12375.39|12375.39|12379.32|12379.32|12380.79|12380.79|12374.58|12374.58|0
1595507400000|2020-07-23 12:30:00|12382.58|12382.58|12379.14|12379.14|12387.61|12387.61|12375.51|12375.51|0
1595507700000|2020-07-23 12:35:00|12376.84|12376.84|12366.05|12366.05|12376.84|12376.84|12362.08|12362.08|0
1595508000000|2020-07-23 12:40:00|12364.96|12364.96|12381|12381|12381|12381|12364.96|12364.96|0
1595508300000|2020-07-23 12:45:00|12380.19|12380.19|12387.33|12387.33|12388.13|12388.13|12380.19|12380.19|0
1595508600000|2020-07-23 12:50:00|12385.03|12385.03|12389.15|12389.15|12389.15|12389.15|12378|12378|0
1595508900000|2020-07-23 12:55:00|12388.35|12388.35|12389.68|12389.68|12389.68|12389.68|12386.45|12386.45|0
1595509200000|2020-07-23 13:00:00|12391.98|12391.98|12393.96|12393.96|12401.41|12401.41|12391.98|12391.98|0
1595509500000|2020-07-23 13:05:00|12398.55|12398.55|12398.5|12398.5|12402.27|12402.27|12395.2|12395.2|0
1595509800000|2020-07-23 13:10:00|12397.42|12397.42|12408.32|12408.32|12408.32|12408.32|12396.33|12396.33|0
1595510100000|2020-07-23 13:15:00|12406.7|12406.7|12399.13|12399.13|12409.26|12409.26|12398.46|12398.46|0
1595510400000|2020-07-23 13:20:00|12397.52|12397.52|12397.64|12397.64|12399.51|12399.51|12393.2|12393.2|0
1595510700000|2020-07-23 13:25:00|12401.6|12401.6|12402.78|12402.78|12404.57|12404.57|12397.81|12397.81|0
1595511000000|2020-07-23 13:30:00|12400.35|12400.35|12392.67|12392.67|12400.35|12400.35|12386.87|12386.87|0
1595511300000|2020-07-23 13:35:00|12391|12391|12401.48|12401.48|12403.77|12403.77|12390.19|12390.19|0
1595511600000|2020-07-23 13:40:00|12400.39|12400.39|12387.51|12387.51|12400.39|12400.39|12387.51|12387.51|0
1595511900000|2020-07-23 13:45:00|12388.32|12388.32|12387.58|12387.58|12390.39|12390.39|12379.08|12379.08|0
1595512200000|2020-07-23 13:50:00|12389.87|12389.87|12386.74|12386.74|12391.67|12391.67|12382.4|12382.4|0
1595512500000|2020-07-23 13:55:00|12385.13|12385.13|12396.41|12396.41|12396.41|12396.41|12384.32|12384.32|0
1595512800000|2020-07-23 14:00:00|12395.32|12395.32|12399.29|12399.29|12400.38|12400.38|12393.78|12393.78|0
1595513100000|2020-07-23 14:05:00|12401.58|12401.58|12388.9|12388.9|12403.88|12403.88|12388.9|12388.9|0
1595513400000|2020-07-23 14:10:00|12389.99|12389.99|12366.84|12366.84|12389.99|12389.99|12365.76|12365.76|0
1595513700000|2020-07-23 14:15:00|12364.55|12364.55|12354.2|12354.2|12370.81|12370.81|12354.2|12354.2|0
1595514000000|2020-07-23 14:20:00|12353.39|12353.39|12351.02|12351.02|12353.39|12353.39|12344.91|12344.91|0
1595514300000|2020-07-23 14:25:00|12351.83|12351.83|12375.35|12375.35|12375.35|12375.35|12350.99|12350.99|0
1595514600000|2020-07-23 14:30:00|12377.65|12377.65|12388.96|12388.96|12393.55|12393.55|12377.65|12377.65|0
1595514900000|2020-07-23 14:35:00|12388.15|12388.15|12402.86|12402.86|12406.02|12406.02|12388.15|12388.15|0
1595515200000|2020-07-23 14:40:00|12401.78|12401.78|12404.39|12404.39|12408.13|12408.13|12401.25|12401.25|0
1595515500000|2020-07-23 14:45:00|12405.2|12405.2|12391.53|12391.53|12405.2|12405.2|12386.94|12386.94|0
1595515800000|2020-07-23 14:50:00|12392.11|12392.11|12388.2|12388.2|12393.2|12393.2|12383.61|12383.61|0
1595516100000|2020-07-23 14:55:00|12387.36|12387.36|12400.16|12400.16|12400.16|12400.16|12386.19|12386.19|0
1595516400000|2020-07-23 15:00:00|12400.96|12400.96|12419.37|12419.37|12421.31|12421.31|12400.96|12400.96|0
1595516700000|2020-07-23 15:05:00|12417.08|12417.08|12424.43|12424.43|12424.43|12424.43|12408|12408|0
1595517000000|2020-07-23 15:10:00|12423.85|12423.85|12426.44|12426.44|12431.77|12431.77|12421.87|12421.87|0
1595517300000|2020-07-23 15:15:00|12426.71|12426.71|12421.69|12421.69|12429|12429|12417.22|12417.22|0
1595517600000|2020-07-23 15:20:00|12422.5|12422.5|12415.15|12415.15|12423.08|12423.08|12413.32|12413.32|0
1595517900000|2020-07-23 15:25:00|12415.96|12415.96|12403.75|12403.75|12426.47|12426.47|12403.75|12403.75|0
1595574900000|2020-07-24 07:15:00|12403.52|12403.52|12390.75|12390.75|12419.06|12419.06|12379.84|12379.84|0
1595575200000|2020-07-24 07:20:00|12387.5|12387.5|12383.29|12383.29|12395.73|12395.73|12373.86|12373.86|0
1595575500000|2020-07-24 07:25:00|12384.91|12384.91|12431.24|12431.24|12437.02|12437.02|12381.68|12381.68|0
1595575800000|2020-07-24 07:30:00|12435.28|12435.28|12400.72|12400.72|12447.97|12447.97|12400.72|12400.72|0
1595576100000|2020-07-24 07:35:00|12399.05|12399.05|12405.79|12405.79|12424.7|12424.7|12389.85|12389.85|0
1595576400000|2020-07-24 07:40:00|12406.6|12406.6|12418.21|12418.21|12422.19|12422.19|12390.24|12390.24|0
1595576700000|2020-07-24 07:45:00|12419.02|12419.02|12389.52|12389.52|12421.19|12421.19|12384.25|12384.25|0
1595577000000|2020-07-24 07:50:00|12384.94|12384.94|12398.97|12398.97|12418.13|12418.13|12382.64|12382.64|0
1595577300000|2020-07-24 07:55:00|12400.64|12400.64|12472.85|12472.85|12475.75|12475.75|12390.6|12390.6|0
1595577600000|2020-07-24 08:00:00|12482.32|12482.32|12469.92|12469.92|12485.42|12485.42|12447.55|12447.55|0
1595577900000|2020-07-24 08:05:00|12468.24|12468.24|12463.71|12463.71|12477.92|12477.92|12460.67|12460.67|0
1595578200000|2020-07-24 08:10:00|12460.48|12460.48|12451.68|12451.68|12460.48|12460.48|12438.55|12438.55|0
1595578500000|2020-07-24 08:15:00|12450.87|12450.87|12422.68|12422.68|12450.87|12450.87|12421.06|12421.06|0
1595578800000|2020-07-24 08:20:00|12420.26|12420.26|12400.39|12400.39|12421.29|12421.29|12400.39|12400.39|0
1595579100000|2020-07-24 08:25:00|12397.97|12397.97|12423.62|12423.62|12423.62|12423.62|12396.88|12396.88|0
1595579400000|2020-07-24 08:30:00|12424.43|12424.43|12432.22|12432.22|12432.22|12432.22|12415.78|12415.78|0
1595579700000|2020-07-24 08:35:00|12434.52|12434.52|12437.32|12437.32|12445.63|12445.63|12425.17|12425.17|0
1595580000000|2020-07-24 08:40:00|12439|12439|12421.34|12421.34|12439|12439|12419.51|12419.51|0
1595580300000|2020-07-24 08:45:00|12419.73|12419.73|12427.77|12427.77|12440.49|12440.49|12416.3|12416.3|0
1595580600000|2020-07-24 08:50:00|12426.97|12426.97|12414.33|12414.33|12426.97|12426.97|12406.67|12406.67|0
1595580900000|2020-07-24 08:55:00|12412.04|12412.04|12427.57|12427.57|12431.34|12431.34|12409.93|12409.93|0
1595581200000|2020-07-24 09:00:00|12428.38|12428.38|12461.08|12461.08|12467.78|12467.78|12428.38|12428.38|0
1595581500000|2020-07-24 09:05:00|12459.41|12459.41|12457.93|12457.93|12474.42|12474.42|12457.12|12457.12|0
1595581800000|2020-07-24 09:10:00|12460.23|12460.23|12475.36|12475.36|12483.49|12483.49|12460.23|12460.23|0
1595582100000|2020-07-24 09:15:00|12472.01|12472.01|12458.97|12458.97|12472.01|12472.01|12458.97|12458.97|0
1595582400000|2020-07-24 09:20:00|12457.88|12457.88|12447.72|12447.72|12462.65|12462.65|12446.91|12446.91|0
1595582700000|2020-07-24 09:25:00|12446.04|12446.04|12438.35|12438.35|12446.38|12446.38|12437.35|12437.35|0
1595583000000|2020-07-24 09:30:00|12441.7|12441.7|12496.72|12496.72|12496.72|12496.72|12435.35|12435.35|0
1595583300000|2020-07-24 09:35:00|12495.1|12495.1|12499.69|12499.69|12499.69|12499.69|12488.71|12488.71|0
1595583600000|2020-07-24 09:40:00|12498.88|12498.88|12491.81|12491.81|12498.88|12498.88|12490.73|12490.73|0
1595583900000|2020-07-24 09:45:00|12490.73|12490.73|12484.64|12484.64|12490.73|12490.73|12478.99|12478.99|0
1595584200000|2020-07-24 09:50:00|12483.55|12483.55|12490.31|12490.31|12492.51|12492.51|12483.55|12483.55|0
1595584500000|2020-07-24 09:55:00|12491.4|12491.4|12479.42|12479.42|12493.69|12493.69|12466.89|12466.89|0
1595584800000|2020-07-24 10:00:00|12476.49|12476.49|12470.33|12470.33|12478.25|12478.25|12469.52|12469.52|0
1595585100000|2020-07-24 10:05:00|12471.06|12471.06|12481.07|12481.07|12482.68|12482.68|12464.26|12464.26|0
1595585400000|2020-07-24 10:10:00|12481.88|12481.88|12474.77|12474.77|12481.88|12481.88|12474|12474|0
1595585700000|2020-07-24 10:15:00|12474.5|12474.5|12455.97|12455.97|12483.27|12483.27|12455.97|12455.97|0
1595586000000|2020-07-24 10:20:00|12448.53|12448.53|12463.77|12463.77|12463.77|12463.77|12446.1|12446.1|0
1595586300000|2020-07-24 10:25:00|12466.2|12466.2|12468.26|12468.26|12472.72|12472.72|12464.35|12464.35|0
1595586600000|2020-07-24 10:30:00|12467.27|12467.27|12466.98|12466.98|12472.12|12472.12|12456.65|12456.65|0
1595586900000|2020-07-24 10:35:00|12461.96|12461.96|12460.41|12460.41|12465.8|12465.8|12451.57|12451.57|0
1595587200000|2020-07-24 10:40:00|12458.79|12458.79|12460.3|12460.3|12461.92|12461.92|12458.42|12458.42|0
1595587500000|2020-07-24 10:45:00|12459.21|12459.21|12440.12|12440.12|12459.21|12459.21|12440.12|12440.12|0
1595587800000|2020-07-24 10:50:00|12435.53|12435.53|12427.95|12427.95|12437.03|12437.03|12425.72|12425.72|0
1595588100000|2020-07-24 10:55:00|12430.37|12430.37|12429.17|12429.17|12435.89|12435.89|12427.55|12427.55|0
1595588400000|2020-07-24 11:00:00|12427.19|12427.19|12437.1|12437.1|12439.39|12439.39|12424.54|12424.54|0
1595588700000|2020-07-24 11:05:00|12435.93|12435.93|12447.33|12447.33|12447.33|12447.33|12435.93|12435.93|0
1595589000000|2020-07-24 11:10:00|12445.03|12445.03|12425.63|12425.63|12445.03|12445.03|12425.63|12425.63|0
1595589300000|2020-07-24 11:15:00|12424.82|12424.82|12428.54|12428.54|12431.65|12431.65|12423.14|12423.14|0
1595589600000|2020-07-24 11:20:00|12430.84|12430.84|12443.73|12443.73|12443.73|12443.73|12430.84|12430.84|0
1595589900000|2020-07-24 11:25:00|12444.53|12444.53|12453.38|12453.38|12458.3|12458.3|12444.53|12444.53|0
1595590200000|2020-07-24 11:30:00|12450.96|12450.96|12453.52|12453.52|12454.33|12454.33|12445.94|12445.94|0
1595590500000|2020-07-24 11:35:00|12453.78|12453.78|12454.54|12454.54|12456.08|12456.08|12451.88|12451.88|0
1595590800000|2020-07-24 11:40:00|12455.35|12455.35|12460.68|12460.68|12466.15|12466.15|12455.35|12455.35|0
1595591100000|2020-07-24 11:45:00|12459.6|12459.6|12440.21|12440.21|12459.6|12459.6|12440.21|12440.21|0
1595591400000|2020-07-24 11:50:00|12441.02|12441.02|12462.87|12462.87|12462.87|12462.87|12441.02|12441.02|0
1595591700000|2020-07-24 11:55:00|12462.06|12462.06|12474.11|12474.11|12474.11|12474.11|12462.06|12462.06|0
1595592000000|2020-07-24 12:00:00|12473.02|12473.02|12467.12|12467.12|12474.69|12474.69|12459.25|12459.25|0
1595592300000|2020-07-24 12:05:00|12469.54|12469.54|12468.97|12468.97|12480.17|12480.17|12468.97|12468.97|0
1595592600000|2020-07-24 12:10:00|12465.74|12465.74|12457.88|12457.88|12467.41|12467.41|12457.08|12457.08|0
1595592900000|2020-07-24 12:15:00|12457.08|12457.08|12463.78|12463.78|12466.56|12466.56|12454.78|12454.78|0
1595593200000|2020-07-24 12:20:00|12462.1|12462.1|12469.66|12469.66|12471.33|12471.33|12455.35|12455.35|0
1595593500000|2020-07-24 12:25:00|12470.47|12470.47|12475.71|12475.71|12481.48|12481.48|12470.47|12470.47|0
1595593800000|2020-07-24 12:30:00|12474.9|12474.9|12481.62|12481.62|12482.6|12482.6|12474.63|12474.63|0
1595594100000|2020-07-24 12:35:00|12480.81|12480.81|12478.97|12478.97|12491.3|12491.3|12478.97|12478.97|0
1595594400000|2020-07-24 12:40:00|12477.91|12477.91|12473.31|12473.31|12479.25|12479.25|12471.69|12471.69|0
1595594700000|2020-07-24 12:45:00|12474.12|12474.12|12481.97|12481.97|12482.46|12482.46|12468.4|12468.4|0
1595595000000|2020-07-24 12:50:00|12482.78|12482.78|12480.16|12480.16|12489.41|12489.41|12480.07|12480.07|0
1595595300000|2020-07-24 12:55:00|12478.54|12478.54|12470.64|12470.64|12480.21|12480.21|12469.78|12469.78|0
1595595600000|2020-07-24 13:00:00|12468.35|12468.35|12474.25|12474.25|12474.25|12474.25|12462.58|12462.58|0
1595595900000|2020-07-24 13:05:00|12472.57|12472.57|12447.6|12447.6|12472.57|12472.57|12447.6|12447.6|0
1595596200000|2020-07-24 13:10:00|12445.92|12445.92|12450.57|12450.57|12455.07|12455.07|12445.92|12445.92|0
1595596500000|2020-07-24 13:15:00|12449.76|12449.76|12446.08|12446.08|12452.06|12452.06|12444.09|12444.09|0
1595596800000|2020-07-24 13:20:00|12445.28|12445.28|12436.02|12436.02|12447.37|12447.37|12432.73|12432.73|0
1595597100000|2020-07-24 13:25:00|12437.64|12437.64|12438.64|12438.64|12445.72|12445.72|12437.64|12437.64|0
1595597400000|2020-07-24 13:30:00|12439.45|12439.45|12437.15|12437.15|12443.49|12443.49|12431.57|12431.57|0
1595597700000|2020-07-24 13:35:00|12434.86|12434.86|12422.09|12422.09|12437.6|12437.6|12419.8|12419.8|0
1595598000000|2020-07-24 13:40:00|12422.9|12422.9|12425.6|12425.6|12430.63|12430.63|12420.66|12420.66|0
1595598300000|2020-07-24 13:45:00|12424.79|12424.79|12430.68|12430.68|12431.36|12431.36|12423.17|12423.17|0
1595598600000|2020-07-24 13:50:00|12431.22|12431.22|12447.01|12447.01|12449.52|12449.52|12431.22|12431.22|0
1595598900000|2020-07-24 13:55:00|12444.72|12444.72|12443.98|12443.98|12449.38|12449.38|12437.64|12437.64|0
1595599200000|2020-07-24 14:00:00|12448.57|12448.57|12454.98|12454.98|12460.05|12460.05|12448.57|12448.57|0
1595599500000|2020-07-24 14:05:00|12454.18|12454.18|12446.99|12446.99|12457.93|12457.93|12446.99|12446.99|0
1595599800000|2020-07-24 14:10:00|12448.61|12448.61|12443.38|12443.38|12450.73|12450.73|12443.38|12443.38|0
1595600100000|2020-07-24 14:15:00|12442.57|12442.57|12444.74|12444.74|12447.78|12447.78|12441.58|12441.58|0
1595600400000|2020-07-24 14:20:00|12443.13|12443.13|12441.59|12441.59|12445.58|12445.58|12438.88|12438.88|0
1595600700000|2020-07-24 14:25:00|12446.17|12446.17|12431.44|12431.44|12446.17|12446.17|12431.44|12431.44|0
1595601000000|2020-07-24 14:30:00|12430.63|12430.63|12429.63|12429.63|12436.3|12436.3|12428.54|12428.54|0
1595601300000|2020-07-24 14:35:00|12431.3|12431.3|12420.2|12420.2|12438.81|12438.81|12420.2|12420.2|0
1595601600000|2020-07-24 14:40:00|12418.53|12418.53|12418.94|12418.94|12420.61|12420.61|12413.35|12413.35|0
1595601900000|2020-07-24 14:45:00|12419.74|12419.74|12418.31|12418.31|12422.04|12422.04|12411.31|12411.31|0
1595602200000|2020-07-24 14:50:00|12419.98|12419.98|12424.25|12424.25|12430.71|12430.71|12418.31|12418.31|0
1595602500000|2020-07-24 14:55:00|12422.63|12422.63|12434.32|12434.32|12434.32|12434.32|12417.78|12417.78|0
1595602800000|2020-07-24 15:00:00|12435.13|12435.13|12438.25|12438.25|12446.93|12446.93|12431.49|12431.49|0
1595603100000|2020-07-24 15:05:00|12440.54|12440.54|12440.81|12440.81|12444.74|12444.74|12434.97|12434.97|0
1595603400000|2020-07-24 15:10:00|12441.61|12441.61|12443.49|12443.49|12443.49|12443.49|12431.64|12431.64|0
1595603700000|2020-07-24 15:15:00|12444.3|12444.3|12432.08|12432.08|12446.11|12446.11|12427.11|12427.11|0
1595604000000|2020-07-24 15:20:00|12431.81|12431.81|12428.19|12428.19|12434.1|12434.1|12421.09|12421.09|0
1595604300000|2020-07-24 15:25:00|12432.78|12432.78|12419.5|12419.5|12434.44|12434.44|12417.72|12417.72|0
1595834100000|2020-07-27 07:15:00|12440.25|12440.25|12377.1|12377.1|12440.25|12440.25|12374.8|12374.8|0
1595834400000|2020-07-27 07:20:00|12374.67|12374.67|12416.23|12416.23|12416.77|12416.77|12361.46|12361.46|0
1595834700000|2020-07-27 07:25:00|12417.32|12417.32|12430|12430|12430|12430|12399.14|12399.14|0
1595835000000|2020-07-27 07:30:00|12426.65|12426.65|12432.91|12432.91|12432.91|12432.91|12399.19|12399.19|0
1595835300000|2020-07-27 07:35:00|12426.45|12426.45|12433.81|12433.81|12437.4|12437.4|12414.94|12414.94|0
1595835600000|2020-07-27 07:40:00|12435.43|12435.43|12434.15|12434.15|12438.94|12438.94|12431.66|12431.66|0
1595835900000|2020-07-27 07:45:00|12435.76|12435.76|12440.54|12440.54|12448.42|12448.42|12435.76|12435.76|0
1595836200000|2020-07-27 07:50:00|12431.88|12431.88|12426.16|12426.16|12434.31|12434.31|12418.94|12418.94|0
1595836500000|2020-07-27 07:55:00|12424.48|12424.48|12417.58|12417.58|12428.52|12428.52|12413.05|12413.05|0
1595836800000|2020-07-27 08:00:00|12416.41|12416.41|12420.58|12420.58|12432.5|12432.5|12405.75|12405.75|0
1595837100000|2020-07-27 08:05:00|12425.17|12425.17|12441.81|12441.81|12441.81|12441.81|12425.17|12425.17|0
1595837400000|2020-07-27 08:10:00|12442.87|12442.87|12460.77|12460.77|12460.77|12460.77|12442.58|12442.58|0
1595837700000|2020-07-27 08:15:00|12461.58|12461.58|12425.54|12425.54|12462.39|12462.39|12423.3|12423.3|0
1595838000000|2020-07-27 08:20:00|12427.52|12427.52|12421.43|12421.43|12433.68|12433.68|12419.82|12419.82|0
1595838300000|2020-07-27 08:25:00|12422.24|12422.24|12425.66|12425.66|12431.52|12431.52|12420.62|12420.62|0
1595838600000|2020-07-27 08:30:00|12427.95|12427.95|12431.58|12431.58|12439.46|12439.46|12425.53|12425.53|0
1595838900000|2020-07-27 08:35:00|12433.2|12433.2|12415.78|12415.78|12435.62|12435.62|12414.16|12414.16|0
1595839200000|2020-07-27 08:40:00|12417.45|12417.45|12411.44|12411.44|12421.18|12421.18|12411.38|12411.38|0
1595839500000|2020-07-27 08:45:00|12412.25|12412.25|12397.61|12397.61|12415.6|12415.6|12397.61|12397.61|0
1595839800000|2020-07-27 08:50:00|12399.9|12399.9|12423.68|12423.68|12423.68|12423.68|12396.76|12396.76|0
1595840100000|2020-07-27 08:55:00|12422.59|12422.59|12416.6|12416.6|12426.74|12426.74|12415.57|12415.57|0
1595840400000|2020-07-27 09:00:00|12414.93|12414.93|12389.09|12389.09|12414.93|12414.93|12389.09|12389.09|0
1595840700000|2020-07-27 09:05:00|12387.92|12387.92|12391.42|12391.42|12397.6|12397.6|12387.92|12387.92|0
1595841000000|2020-07-27 09:10:00|12393.1|12393.1|12395.71|12395.71|12398.06|12398.06|12393.1|12393.1|0
1595841300000|2020-07-27 09:15:00|12397.88|12397.88|12413.1|12413.1|12413.1|12413.1|12397.88|12397.88|0
1595841600000|2020-07-27 09:20:00|12415.39|12415.39|12416.78|12416.78|12416.91|12416.91|12413.68|12413.68|0
1595841900000|2020-07-27 09:25:00|12418.46|12418.46|12422.49|12422.49|12430.18|12430.18|12415.97|12415.97|0
1595842200000|2020-07-27 09:30:00|12424.11|12424.11|12408.07|12408.07|12424.11|12424.11|12406.66|12406.66|0
1595842500000|2020-07-27 09:35:00|12405.78|12405.78|12405.77|12405.77|12408.25|12408.25|12403.35|12403.35|0
1595842800000|2020-07-27 09:40:00|12407.38|12407.38|12412.78|12412.78|12414.26|12414.26|12407.38|12407.38|0
1595843100000|2020-07-27 09:45:00|12411.1|12411.1|12395.99|12395.99|12411.1|12411.1|12389.42|12389.42|0
1595843400000|2020-07-27 09:50:00|12393.56|12393.56|12385.12|12385.12|12393.56|12393.56|12371.86|12371.86|0
1595843700000|2020-07-27 09:55:00|12385.93|12385.93|12396.84|12396.84|12396.84|12396.84|12384.31|12384.31|0
1595844000000|2020-07-27 10:00:00|12397.93|12397.93|12400.41|12400.41|12403.67|12403.67|12395.5|12395.5|0
1595844300000|2020-07-27 10:05:00|12399.6|12399.6|12396.2|12396.2|12399.6|12399.6|12390.43|12390.43|0
1595844600000|2020-07-27 10:10:00|12398.49|12398.49|12409.97|12409.97|12410.55|12410.55|12396.88|12396.88|0
1595844900000|2020-07-27 10:15:00|12409.16|12409.16|12414.66|12414.66|12414.66|12414.66|12399.01|12399.01|0
1595845200000|2020-07-27 10:20:00|12416.28|12416.28|12419.93|12419.93|12420.16|12420.16|12416.1|12416.1|0
1595845500000|2020-07-27 10:25:00|12416.96|12416.96|12423.22|12423.22|12425.64|12425.64|12416.96|12416.96|0
1595845800000|2020-07-27 10:30:00|12428.17|12428.17|12426.03|12426.03|12428.17|12428.17|12420.6|12420.6|0
1595846100000|2020-07-27 10:35:00|12427.71|12427.71|12422.26|12422.26|12429.38|12429.38|12421.68|12421.68|0
1595846400000|2020-07-27 10:40:00|12420.59|12420.59|12414.47|12414.47|12422.21|12422.21|12414.47|12414.47|0
1595846700000|2020-07-27 10:45:00|12417.82|12417.82|12403.98|12403.98|12417.82|12417.82|12403.17|12403.17|0
1595847000000|2020-07-27 10:50:00|12405.65|12405.65|12416.78|12416.78|12416.78|12416.78|12405.65|12405.65|0
1595847300000|2020-07-27 10:55:00|12409.9|12409.9|12416.41|12416.41|12416.7|12416.7|12409.9|12409.9|0
1595847600000|2020-07-27 11:00:00|12413.98|12413.98|12414.92|12414.92|12424.37|12424.37|12400.86|12400.86|0
1595847900000|2020-07-27 11:05:00|12412.63|12412.63|12398.15|12398.15|12412.63|12412.63|12395.72|12395.72|0
1595848200000|2020-07-27 11:10:00|12398.96|12398.96|12404|12404|12404|12404|12398.96|12398.96|0
1595848500000|2020-07-27 11:15:00|12404.53|12404.53|12411.95|12411.95|12411.95|12411.95|12404.22|12404.22|0
1595848800000|2020-07-27 11:20:00|12413.56|12413.56|12418.1|12418.1|12421.25|12421.25|12413.56|12413.56|0
1595849100000|2020-07-27 11:25:00|12419.78|12419.78|12418.48|12418.48|12420.77|12420.77|12416.09|12416.09|0
1595849400000|2020-07-27 11:30:00|12417.31|12417.31|12424.05|12424.05|12425.66|12425.66|12417.31|12417.31|0
1595849700000|2020-07-27 11:35:00|12425.66|12425.66|12424.44|12424.44|12425.66|12425.66|12422.85|12422.85|0
1595850000000|2020-07-27 11:40:00|12425.25|12425.25|12419.55|12419.55|12425.61|12425.61|12418.13|12418.13|0
1595850300000|2020-07-27 11:45:00|12421.84|12421.84|12420.36|12420.36|12421.84|12421.84|12417.8|12417.8|0
1595850600000|2020-07-27 11:50:00|12422.65|12422.65|12425.76|12425.76|12431.56|12431.56|12422.65|12422.65|0
1595850900000|2020-07-27 11:55:00|12427.51|12427.51|12429.94|12429.94|12433.85|12433.85|12427.51|12427.51|0
1595851200000|2020-07-27 12:00:00|12427.55|12427.55|12430.58|12430.58|12432.98|12432.98|12427.55|12427.55|0
1595851500000|2020-07-27 12:05:00|12429.49|12429.49|12424.53|12424.53|12429.49|12429.49|12424.53|12424.53|0
1595851800000|2020-07-27 12:10:00|12425.34|12425.34|12423.73|12423.73|12428.31|12428.31|12420.81|12420.81|0
1595852100000|2020-07-27 12:15:00|12422.92|12422.92|12431.31|12431.31|12431.31|12431.31|12421.83|12421.83|0
1595852400000|2020-07-27 12:20:00|12430.22|12430.22|12426.39|12426.39|12433.45|12433.45|12424.69|12424.69|0
1595852700000|2020-07-27 12:25:00|12428.07|12428.07|12445.39|12445.39|12445.39|12445.39|12428.07|12428.07|0
1595853000000|2020-07-27 12:30:00|12440.8|12440.8|12434.63|12434.63|12441.61|12441.61|12434.04|12434.04|0
1595853300000|2020-07-27 12:35:00|12436.3|12436.3|12436.67|12436.67|12440.77|12440.77|12436.3|12436.3|0
1595853600000|2020-07-27 12:40:00|12438.84|12438.84|12431.09|12431.09|12438.84|12438.84|12428.79|12428.79|0
1595853900000|2020-07-27 12:45:00|12429.92|12429.92|12425.5|12425.5|12430.72|12430.72|12424.24|12424.24|0
1595854200000|2020-07-27 12:50:00|12426.58|12426.58|12427.78|12427.78|12429.07|12429.07|12425.26|12425.26|0
1595854500000|2020-07-27 12:55:00|12431.04|12431.04|12431.93|12431.93|12434.55|12434.55|12430.31|12430.31|0
1595854800000|2020-07-27 13:00:00|12431.12|12431.12|12444.94|12444.94|12444.94|12444.94|12431.12|12431.12|0
1595855100000|2020-07-27 13:05:00|12448.2|12448.2|12444.28|12444.28|12450.49|12450.49|12440.23|12440.23|0
1595855400000|2020-07-27 13:10:00|12445.37|12445.37|12441.13|12441.13|12447.51|12447.51|12441.13|12441.13|0
1595855700000|2020-07-27 13:15:00|12443.42|12443.42|12444.23|12444.23|12444.23|12444.23|12441.81|12441.81|0
1595856000000|2020-07-27 13:20:00|12446.52|12446.52|12447.39|12447.39|12448.14|12448.14|12444.23|12444.23|0
1595856300000|2020-07-27 13:25:00|12448.2|12448.2|12453.26|12453.26|12453.26|12453.26|12448.2|12448.2|0
1595856600000|2020-07-27 13:30:00|12453.52|12453.52|12438.58|12438.58|12453.79|12453.79|12438.58|12438.58|0
1595856900000|2020-07-27 13:35:00|12443.16|12443.16|12449.62|12449.62|12452.18|12452.18|12443.16|12443.16|0
1595857200000|2020-07-27 13:40:00|12448.81|12448.81|12440.73|12440.73|12450.45|12450.45|12437.16|12437.16|0
1595857500000|2020-07-27 13:45:00|12441.26|12441.26|12467.05|12467.05|12467.05|12467.05|12441.26|12441.26|0
1595857800000|2020-07-27 13:50:00|12469.03|12469.03|12480.71|12480.71|12480.71|12480.71|12469.03|12469.03|0
1595858100000|2020-07-27 13:55:00|12478.41|12478.41|12466.02|12466.02|12480.83|12480.83|12463.85|12463.85|0
1595858400000|2020-07-27 14:00:00|12461.43|12461.43|12472.72|12472.72|12474.34|12474.34|12454.36|12454.36|0
1595858700000|2020-07-27 14:05:00|12470.43|12470.43|12474.82|12474.82|12474.82|12474.82|12470.43|12470.43|0
1595859000000|2020-07-27 14:10:00|12475.63|12475.63|12475.59|12475.59|12481.23|12481.23|12474.12|12474.12|0
1595859300000|2020-07-27 14:15:00|12473.29|12473.29|12476.47|12476.47|12479.37|12479.37|12472.03|12472.03|0
1595859600000|2020-07-27 14:20:00|12475.41|12475.41|12487.25|12487.25|12488.06|12488.06|12475.41|12475.41|0
1595859900000|2020-07-27 14:25:00|12488.06|12488.06|12493.41|12493.41|12496.49|12496.49|12488.06|12488.06|0
1595860200000|2020-07-27 14:30:00|12495.08|12495.08|12493.08|12493.08|12495.66|12495.66|12488.49|12488.49|0
1595860500000|2020-07-27 14:35:00|12492.49|12492.49|12497.96|12497.96|12497.96|12497.96|12490.82|12490.82|0
1595860800000|2020-07-27 14:40:00|12499.57|12499.57|12507.3|12507.3|12507.3|12507.3|12497.96|12497.96|0
1595861100000|2020-07-27 14:45:00|12506.49|12506.49|12513.47|12513.47|12515.76|12515.76|12506.21|12506.21|0
1595861400000|2020-07-27 14:50:00|12512.3|12512.3|12517.32|12517.32|12519.75|12519.75|12509.57|12509.57|0
1595861700000|2020-07-27 14:55:00|12517.58|12517.58|12513.94|12513.94|12521.23|12521.23|12512.85|12512.85|0
1595862000000|2020-07-27 15:00:00|12515.61|12515.61|12524.92|12524.92|12526.9|12526.9|12515.61|12515.61|0
1595862300000|2020-07-27 15:05:00|12525.73|12525.73|12529.61|12529.61|12529.61|12529.61|12522.9|12522.9|0
1595862600000|2020-07-27 15:10:00|12531.29|12531.29|12543.76|12543.76|12544.85|12544.85|12531.29|12531.29|0
1595862900000|2020-07-27 15:15:00|12544.13|12544.13|12527.31|12527.31|12544.13|12544.13|12527.31|12527.31|0
1595863200000|2020-07-27 15:20:00|12528.4|12528.4|12515.8|12515.8|12529.08|12529.08|12515.8|12515.8|0
1595863500000|2020-07-27 15:25:00|12517.41|12517.41|12494.14|12494.14|12517.41|12517.41|12492.56|12492.56|0
1595920500000|2020-07-28 07:15:00|12548.46|12548.46|12523.08|12523.08|12553.89|12553.89|12510.06|12510.06|0
1595920800000|2020-07-28 07:20:00|12519.82|12519.82|12518.84|12518.84|12524.29|12524.29|12512.88|12512.88|0
1595921100000|2020-07-28 07:25:00|12516.55|12516.55|12485.16|12485.16|12518.22|12518.22|12485.16|12485.16|0
1595921400000|2020-07-28 07:30:00|12483.49|12483.49|12479.71|12479.71|12490.82|12490.82|12477.41|12477.41|0
1595921700000|2020-07-28 07:35:00|12472.83|12472.83|12497.89|12497.89|12497.89|12497.89|12472.83|12472.83|0
1595922000000|2020-07-28 07:40:00|12495.6|12495.6|12493.11|12493.11|12515.95|12515.95|12490.61|12490.61|0
1595922300000|2020-07-28 07:45:00|12491.5|12491.5|12481.87|12481.87|12491.5|12491.5|12467.38|12467.38|0
1595922600000|2020-07-28 07:50:00|12484.84|12484.84|12458.95|12458.95|12484.84|12484.84|12458.95|12458.95|0
1595922900000|2020-07-28 07:55:00|12459.76|12459.76|12461.55|12461.55|12461.55|12461.55|12451.67|12451.67|0
1595923200000|2020-07-28 08:00:00|12460.46|12460.46|12454.99|12454.99|12460.46|12460.46|12448.88|12448.88|0
1595923500000|2020-07-28 08:05:00|12456.08|12456.08|12456.45|12456.45|12466.22|12466.22|12456.08|12456.08|0
1595923800000|2020-07-28 08:10:00|12461.03|12461.03|12464.41|12464.41|12464.41|12464.41|12458.74|12458.74|0
1595924100000|2020-07-28 08:15:00|12465.22|12465.22|12456.41|12456.41|12466.9|12466.9|12456.41|12456.41|0
1595924400000|2020-07-28 08:20:00|12454.79|12454.79|12441.41|12441.41|12455.87|12455.87|12441.41|12441.41|0
1595924700000|2020-07-28 08:25:00|12442.21|12442.21|12452.53|12452.53|12457.44|12457.44|12442.21|12442.21|0
1595925000000|2020-07-28 08:30:00|12451.73|12451.73|12457.84|12457.84|12461.62|12461.62|12445.79|12445.79|0
1595925300000|2020-07-28 08:35:00|12457.03|12457.03|12456.66|12456.66|12457.84|12457.84|12449.37|12449.37|0
1595925600000|2020-07-28 08:40:00|12457.46|12457.46|12445.47|12445.47|12457.99|12457.99|12445.47|12445.47|0
1595925900000|2020-07-28 08:45:00|12440.88|12440.88|12433.67|12433.67|12440.88|12440.88|12431.81|12431.81|0
1595926200000|2020-07-28 08:50:00|12435.28|12435.28|12439.13|12439.13|12441.11|12441.11|12435.28|12435.28|0
1595926500000|2020-07-28 08:55:00|12438.05|12438.05|12462.24|12462.24|12462.24|12462.24|12438.05|12438.05|0
1595926800000|2020-07-28 09:00:00|12461.66|12461.66|12454.12|12454.12|12462.46|12462.46|12454.12|12454.12|0
1595927100000|2020-07-28 09:05:00|12453.04|12453.04|12449.47|12449.47|12454.65|12454.65|12448.38|12448.38|0
1595927400000|2020-07-28 09:10:00|12450.06|12450.06|12449.07|12449.07|12450.92|12450.92|12442.27|12442.27|0
1595927700000|2020-07-28 09:15:00|12450.75|12450.75|12435.48|12435.48|12452.23|12452.23|12435.48|12435.48|0
1595928000000|2020-07-28 09:20:00|12432.24|12432.24|12421.54|12421.54|12432.24|12432.24|12415.85|12415.85|0
1595928300000|2020-07-28 09:25:00|12423.21|12423.21|12435.6|12435.6|12438.02|12438.02|12423.21|12423.21|0
1595928600000|2020-07-28 09:30:00|12434.51|12434.51|12427.34|12427.34|12434.51|12434.51|12427.34|12427.34|0
1595928900000|2020-07-28 09:35:00|12429.02|12429.02|12428.42|12428.42|12431.58|12431.58|12426.8|12426.8|0
1595929200000|2020-07-28 09:40:00|12430.09|12430.09|12425.25|12425.25|12435.49|12435.49|12425.25|12425.25|0
1595929500000|2020-07-28 09:45:00|12426.93|12426.93|12432.74|12432.74|12438.39|12438.39|12426.93|12426.93|0
1595929800000|2020-07-28 09:50:00|12431.93|12431.93|12414.38|12414.38|12431.93|12431.93|12413.57|12413.57|0
1595930100000|2020-07-28 09:55:00|12412.71|12412.71|12405.86|12405.86|12414.6|12414.6|12403.56|12403.56|0
1595930400000|2020-07-28 10:00:00|12408.15|12408.15|12407.12|12407.12|12415.75|12415.75|12407.12|12407.12|0
1595930700000|2020-07-28 10:05:00|12405.44|12405.44|12385.08|12385.08|12405.72|12405.72|12379.06|12379.06|0
1595931000000|2020-07-28 10:10:00|12384.28|12384.28|12385.69|12385.69|12386.5|12386.5|12379.59|12379.59|0
1595931300000|2020-07-28 10:15:00|12383.39|12383.39|12399.34|12399.34|12399.34|12399.34|12380.68|12380.68|0
1595931600000|2020-07-28 10:20:00|12398.53|12398.53|12400.06|12400.06|12402.35|12402.35|12397.72|12397.72|0
1595931900000|2020-07-28 10:25:00|12397.58|12397.58|12399.51|12399.51|12399.51|12399.51|12394.48|12394.48|0
1595932200000|2020-07-28 10:30:00|12401.18|12401.18|12406.3|12406.3|12411.88|12411.88|12399.51|12399.51|0
1595932500000|2020-07-28 10:35:00|12405.5|12405.5|12398.31|12398.31|12413.42|12413.42|12389.31|12389.31|0
1595932800000|2020-07-28 10:40:00|12399.39|12399.39|12404.37|12404.37|12407.04|12407.04|12399.39|12399.39|0
1595933100000|2020-07-28 10:45:00|12403.56|12403.56|12413.79|12413.79|12413.98|12413.98|12403.56|12403.56|0
1595933400000|2020-07-28 10:50:00|12412.17|12412.17|12420.86|12420.86|12420.86|12420.86|12408.21|12408.21|0
1595933700000|2020-07-28 10:55:00|12421.67|12421.67|12433.88|12433.88|12433.88|12433.88|12420.14|12420.14|0
1595934000000|2020-07-28 11:00:00|12435.21|12435.21|12436.8|12436.8|12446.97|12446.97|12433.2|12433.2|0
1595934300000|2020-07-28 11:05:00|12435.13|12435.13|12443.85|12443.85|12443.85|12443.85|12432.05|12432.05|0
1595934600000|2020-07-28 11:10:00|12442.17|12442.17|12440.28|12440.28|12442.98|12442.98|12439.75|12439.75|0
1595934900000|2020-07-28 11:15:00|12435.69|12435.69|12423.16|12423.16|12437.05|12437.05|12423.16|12423.16|0
1595935200000|2020-07-28 11:20:00|12421.49|12421.49|12413.25|12413.25|12421.49|12421.49|12410.76|12410.76|0
1595935500000|2020-07-28 11:25:00|12414.33|12414.33|12411.79|12411.79|12417.62|12417.62|12410.98|12410.98|0
1595935800000|2020-07-28 11:30:00|12410.98|12410.98|12405.76|12405.76|12414.18|12414.18|12405.76|12405.76|0
1595936100000|2020-07-28 11:35:00|12404.15|12404.15|12396.53|12396.53|12404.15|12404.15|12394.91|12394.91|0
1595936400000|2020-07-28 11:40:00|12394.91|12394.91|12417.96|12417.96|12417.96|12417.96|12393.29|12393.29|0
1595936700000|2020-07-28 11:45:00|12420.25|12420.25|12421.86|12421.86|12426.52|12426.52|12418.44|12418.44|0
1595937000000|2020-07-28 11:50:00|12419.57|12419.57|12408.7|12408.7|12420.37|12420.37|12408.7|12408.7|0
1595937300000|2020-07-28 11:55:00|12407.89|12407.89|12409.85|12409.85|12409.85|12409.85|12402.9|12402.9|0
1595937600000|2020-07-28 12:00:00|12411.47|12411.47|12407.64|12407.64|12411.47|12411.47|12407.64|12407.64|0
1595937900000|2020-07-28 12:05:00|12406.83|12406.83|12398.08|12398.08|12406.83|12406.83|12398.08|12398.08|0
1595938200000|2020-07-28 12:10:00|12395.78|12395.78|12406.76|12406.76|12406.76|12406.76|12395.78|12395.78|0
1595938500000|2020-07-28 12:15:00|12405.14|12405.14|12418.23|12418.23|12421.8|12421.8|12404.33|12404.33|0
1595938800000|2020-07-28 12:20:00|12420.52|12420.52|12417.48|12417.48|12420.52|12420.52|12415.8|12415.8|0
1595939100000|2020-07-28 12:25:00|12419.1|12419.1|12420.58|12420.58|12420.58|12420.58|12415.86|12415.86|0
1595939400000|2020-07-28 12:30:00|12421.67|12421.67|12419.1|12419.1|12422.47|12422.47|12416.67|12416.67|0
1595939700000|2020-07-28 12:35:00|12417.48|12417.48|12416.39|12416.39|12419.9|12419.9|12414.1|12414.1|0
1595940000000|2020-07-28 12:40:00|12415.81|12415.81|12409.06|12409.06|12418.12|12418.12|12407.39|12407.39|0
1595940300000|2020-07-28 12:45:00|12406.77|12406.77|12406.83|12406.83|12406.83|12406.83|12399.6|12399.6|0
1595940600000|2020-07-28 12:50:00|12408.44|12408.44|12408.31|12408.31|12413.14|12413.14|12405.07|12405.07|0
1595940900000|2020-07-28 12:55:00|12407.24|12407.24|12420.16|12420.16|12420.16|12420.16|12404.95|12404.95|0
1595941200000|2020-07-28 13:00:00|12421.83|12421.83|12417.47|12417.47|12425.8|12425.8|12417.47|12417.47|0
1595941500000|2020-07-28 13:05:00|12419.76|12419.76|12435.58|12435.58|12435.58|12435.58|12419.76|12419.76|0
1595941800000|2020-07-28 13:10:00|12433.96|12433.96|12429.32|12429.32|12433.96|12433.96|12428.51|12428.51|0
1595942100000|2020-07-28 13:15:00|12430.13|12430.13|12436.03|12436.03|12436.84|12436.84|12428.09|12428.09|0
1595942400000|2020-07-28 13:20:00|12433.61|12433.61|12425.55|12425.55|12433.61|12433.61|12425.55|12425.55|0
1595942700000|2020-07-28 13:25:00|12423.93|12423.93|12406.6|12406.6|12423.93|12423.93|12406.6|12406.6|0
1595943000000|2020-07-28 13:30:00|12408.22|12408.22|12408.75|12408.75|12414.04|12414.04|12401.34|12401.34|0
1595943300000|2020-07-28 13:35:00|12407.68|12407.68|12393.95|12393.95|12407.68|12407.68|12393.14|12393.14|0
1595943600000|2020-07-28 13:40:00|12392.33|12392.33|12376.6|12376.6|12392.33|12392.33|12375.19|12375.19|0
1595943900000|2020-07-28 13:45:00|12377.41|12377.41|12369.29|12369.29|12379.49|12379.49|12369.29|12369.29|0
1595944200000|2020-07-28 13:50:00|12368.48|12368.48|12388.78|12388.78|12388.78|12388.78|12366.99|12366.99|0
1595944500000|2020-07-28 13:55:00|12387.69|12387.69|12397.2|12397.2|12398.66|12398.66|12385.27|12385.27|0
1595944800000|2020-07-28 14:00:00|12401.24|12401.24|12397.96|12397.96|12403.01|12403.01|12394.94|12394.94|0
1595945100000|2020-07-28 14:05:00|12397.15|12397.15|12404.06|12404.06|12407.97|12407.97|12393.11|12393.11|0
1595945400000|2020-07-28 14:10:00|12401.63|12401.63|12378.01|12378.01|12401.63|12401.63|12378.01|12378.01|0
1595945700000|2020-07-28 14:15:00|12380.3|12380.3|12391.31|12391.31|12391.31|12391.31|12378.04|12378.04|0
1595946000000|2020-07-28 14:20:00|12389.02|12389.02|12379.47|12379.47|12392.94|12392.94|12379.47|12379.47|0
1595946300000|2020-07-28 14:25:00|12377.18|12377.18|12379.34|12379.34|12379.34|12379.34|12362.77|12362.77|0
1595946600000|2020-07-28 14:30:00|12381.63|12381.63|12367.91|12367.91|12383.31|12383.31|12367.91|12367.91|0
1595946900000|2020-07-28 14:35:00|12366.29|12366.29|12366.07|12366.07|12369.05|12369.05|12361.88|12361.88|0
1595947200000|2020-07-28 14:40:00|12366.66|12366.66|12361.35|12361.35|12369.08|12369.08|12361.2|12361.2|0
1595947500000|2020-07-28 14:45:00|12360.76|12360.76|12365.79|12365.79|12366.37|12366.37|12358.34|12358.34|0
1595947800000|2020-07-28 14:50:00|12368.08|12368.08|12352.6|12352.6|12368.08|12368.08|12348.16|12348.16|0
1595948100000|2020-07-28 14:55:00|12353.41|12353.41|12352.6|12352.6|12355.9|12355.9|12345.91|12345.91|0
1595948400000|2020-07-28 15:00:00|12354.22|12354.22|12342.13|12342.13|12354.22|12354.22|12342.13|12342.13|0
1595948700000|2020-07-28 15:05:00|12343.75|12343.75|12357.02|12357.02|12357.83|12357.83|12340.37|12340.37|0
1595949000000|2020-07-28 15:10:00|12357.83|12357.83|12385.62|12385.62|12386.5|12386.5|12349.51|12349.51|0
1595949300000|2020-07-28 15:15:00|12384.81|12384.81|12383.48|12383.48|12388.84|12388.84|12376.25|12376.25|0
1595949600000|2020-07-28 15:20:00|12382.67|12382.67|12383.81|12383.81|12387.06|12387.06|12379.53|12379.53|0
1595949900000|2020-07-28 15:25:00|12386.1|12386.1|12391.27|12391.27|12404.04|12404.04|12377.94|12377.94|0
1596006900000|2020-07-29 07:15:00|12346.47|12346.47|12358.68|12358.68|12379.17|12379.17|12336.69|12336.69|0
1596007200000|2020-07-29 07:20:00|12360.35|12360.35|12353.08|12353.08|12368.72|12368.72|12349.97|12349.97|0
1596007500000|2020-07-29 07:25:00|12353.67|12353.67|12349.14|12349.14|12357.2|12357.2|12344.77|12344.77|0
1596007800000|2020-07-29 07:30:00|12344.56|12344.56|12355.82|12355.82|12374.67|12374.67|12344.56|12344.56|0
1596008100000|2020-07-29 07:35:00|12358.11|12358.11|12363.81|12363.81|12375.16|12375.16|12358.11|12358.11|0
1596008400000|2020-07-29 07:40:00|12361.64|12361.64|12370.87|12370.87|12370.87|12370.87|12350.91|12350.91|0
1596008700000|2020-07-29 07:45:00|12369.19|12369.19|12347.44|12347.44|12373.32|12373.32|12347.44|12347.44|0
1596009000000|2020-07-29 07:50:00|12349.12|12349.12|12336.65|12336.65|12351.67|12351.67|12336.65|12336.65|0
1596009300000|2020-07-29 07:55:00|12334.98|12334.98|12332.29|12332.29|12351.57|12351.57|12332.29|12332.29|0
1596009600000|2020-07-29 08:00:00|12333.91|12333.91|12297.77|12297.77|12339.07|12339.07|12297.77|12297.77|0
1596009900000|2020-07-29 08:05:00|12296.02|12296.02|12296.9|12296.9|12303.57|12303.57|12288.05|12288.05|0
1596010200000|2020-07-29 08:10:00|12294.6|12294.6|12291.54|12291.54|12295.58|12295.58|12289.75|12289.75|0
1596010500000|2020-07-29 08:15:00|12290.73|12290.73|12309.59|12309.59|12309.59|12309.59|12278.44|12278.44|0
1596010800000|2020-07-29 08:20:00|12314.18|12314.18|12315.42|12315.42|12316.29|12316.29|12304.06|12304.06|0
1596011100000|2020-07-29 08:25:00|12313.13|12313.13|12317.09|12317.09|12318.65|12318.65|12312.99|12312.99|0
1596011400000|2020-07-29 08:30:00|12321.44|12321.44|12315.74|12315.74|12328.14|12328.14|12313.31|12313.31|0
1596011700000|2020-07-29 08:35:00|12314.93|12314.93|12282.12|12282.12|12316.73|12316.73|12282.12|12282.12|0
1596012000000|2020-07-29 08:40:00|12282.93|12282.93|12284.38|12284.38|12298.22|12298.22|12282.93|12282.93|0
1596012300000|2020-07-29 08:45:00|12285.55|12285.55|12288.31|12288.31|12296.2|12296.2|12285.55|12285.55|0
1596012600000|2020-07-29 08:50:00|12286.63|12286.63|12281.66|12281.66|12290.67|12290.67|12278.15|12278.15|0
1596012900000|2020-07-29 08:55:00|12282.47|12282.47|12280.14|12280.14|12288.6|12288.6|12276.23|12276.23|0
1596013200000|2020-07-29 09:00:00|12281.23|12281.23|12308.58|12308.58|12311.12|12311.12|12278.8|12278.8|0
1596013500000|2020-07-29 09:05:00|12308.05|12308.05|12294.5|12294.5|12313.97|12313.97|12290.29|12290.29|0
1596013800000|2020-07-29 09:10:00|12296.8|12296.8|12315.46|12315.46|12315.46|12315.46|12296.8|12296.8|0
1596014100000|2020-07-29 09:15:00|12318.8|12318.8|12308.28|12308.28|12321.23|12321.23|12305.86|12305.86|0
1596014400000|2020-07-29 09:20:00|12303.69|12303.69|12311.45|12311.45|12311.45|12311.45|12300.77|12300.77|0
1596014700000|2020-07-29 09:25:00|12313.07|12313.07|12300.79|12300.79|12315.49|12315.49|12300.79|12300.79|0
1596015000000|2020-07-29 09:30:00|12301.88|12301.88|12289.28|12289.28|12301.88|12301.88|12289.28|12289.28|0
1596015300000|2020-07-29 09:35:00|12293.87|12293.87|12319.57|12319.57|12319.57|12319.57|12293.87|12293.87|0
1596015600000|2020-07-29 09:40:00|12320.38|12320.38|12319.78|12319.78|12322.26|12322.26|12314.93|12314.93|0
1596015900000|2020-07-29 09:45:00|12318.97|12318.97|12313.97|12313.97|12318.97|12318.97|12313.69|12313.69|0
1596016200000|2020-07-29 09:50:00|12316.27|12316.27|12318.56|12318.56|12322.47|12322.47|12314.65|12314.65|0
1596016500000|2020-07-29 09:55:00|12320.23|12320.23|12316.57|12316.57|12326.93|12326.93|12315.82|12315.82|0
1596016800000|2020-07-29 10:00:00|12317.66|12317.66|12324.27|12324.27|12326.56|12326.56|12317.31|12317.31|0
1596017100000|2020-07-29 10:05:00|12325.07|12325.07|12341.08|12341.08|12342.16|12342.16|12323.46|12323.46|0
1596017400000|2020-07-29 10:10:00|12338.65|12338.65|12335.95|12335.95|12341.07|12341.07|12333|12333|0
1596017700000|2020-07-29 10:15:00|12334.87|12334.87|12337.2|12337.2|12337.82|12337.82|12333.78|12333.78|0
1596018000000|2020-07-29 10:20:00|12339.63|12339.63|12328.71|12328.71|12341.25|12341.25|12327.1|12327.1|0
1596018300000|2020-07-29 10:25:00|12327.04|12327.04|12315.32|12315.32|12327.04|12327.04|12312.81|12312.81|0
1596018600000|2020-07-29 10:30:00|12317.62|12317.62|12335.6|12335.6|12336.01|12336.01|12317.62|12317.62|0
1596018900000|2020-07-29 10:35:00|12338.02|12338.02|12341.81|12341.81|12341.81|12341.81|12338.02|12338.02|0
1596019200000|2020-07-29 10:40:00|12337.22|12337.22|12331.95|12331.95|12337.9|12337.9|12331.95|12331.95|0
1596019500000|2020-07-29 10:45:00|12331.42|12331.42|12330.08|12330.08|12333.45|12333.45|12321.4|12321.4|0
1596019800000|2020-07-29 10:50:00|12328.46|12328.46|12325.03|12325.03|12330.08|12330.08|12323.69|12323.69|0
1596020100000|2020-07-29 10:55:00|12326.64|12326.64|12313.64|12313.64|12329.9|12329.9|12313.64|12313.64|0
1596020400000|2020-07-29 11:00:00|12318.66|12318.66|12317.44|12317.44|12326.56|12326.56|12312.92|12312.92|0
1596020700000|2020-07-29 11:05:00|12316.91|12316.91|12315.99|12315.99|12317.85|12317.85|12309.48|12309.48|0
1596021000000|2020-07-29 11:10:00|12317.61|12317.61|12328.53|12328.53|12328.53|12328.53|12313.57|12313.57|0
1596021300000|2020-07-29 11:15:00|12327.95|12327.95|12326.52|12326.52|12327.95|12327.95|12320.53|12320.53|0
1596021600000|2020-07-29 11:20:00|12327.32|12327.32|12320.74|12320.74|12328|12328|12320.74|12320.74|0
1596021900000|2020-07-29 11:25:00|12319.13|12319.13|12317.73|12317.73|12319.13|12319.13|12314.81|12314.81|0
1596022200000|2020-07-29 11:30:00|12320.03|12320.03|12325.76|12325.76|12325.76|12325.76|12312.9|12312.9|0
1596022500000|2020-07-29 11:35:00|12322.52|12322.52|12311.16|12311.16|12322.52|12322.52|12311.16|12311.16|0
1596022800000|2020-07-29 11:40:00|12310.07|12310.07|12306.63|12306.63|12310.07|12310.07|12300.98|12300.98|0
1596023100000|2020-07-29 11:45:00|12304.3|12304.3|12322.65|12322.65|12322.65|12322.65|12303.09|12303.09|0
1596023400000|2020-07-29 11:50:00|12324.94|12324.94|12324.76|12324.76|12331.09|12331.09|12319.85|12319.85|0
1596023700000|2020-07-29 11:55:00|12323.14|12323.14|12321.53|12321.53|12323.95|12323.95|12321.53|12321.53|0
1596024000000|2020-07-29 12:00:00|12322.34|12322.34|12328.12|12328.12|12328.12|12328.12|12319.52|12319.52|0
1596024300000|2020-07-29 12:05:00|12326.44|12326.44|12330.69|12330.69|12332.31|12332.31|12326.44|12326.44|0
1596024600000|2020-07-29 12:10:00|12329.52|12329.52|12327.59|12327.59|12330.39|12330.39|12326.78|12326.78|0
1596024900000|2020-07-29 12:15:00|12325.92|12325.92|12320.06|12320.06|12331.21|12331.21|12317.63|12317.63|0
1596025200000|2020-07-29 12:20:00|12319.47|12319.47|12326.26|12326.26|12327.34|12327.34|12318.41|12318.41|0
1596025500000|2020-07-29 12:25:00|12325.45|12325.45|12343.16|12343.16|12345.87|12345.87|12325.45|12325.45|0
1596025800000|2020-07-29 12:30:00|12344.25|12344.25|12333.02|12333.02|12346.67|12346.67|12333.02|12333.02|0
1596026100000|2020-07-29 12:35:00|12331.4|12331.4|12326.41|12326.41|12331.4|12331.4|12324.79|12324.79|0
1596026400000|2020-07-29 12:40:00|12328.7|12328.7|12338.23|12338.23|12338.23|12338.23|12328.7|12328.7|0
1596026700000|2020-07-29 12:45:00|12337.42|12337.42|12339.48|12339.48|12340.29|12340.29|12333.02|12333.02|0
1596027000000|2020-07-29 12:50:00|12340.57|12340.57|12330.67|12330.67|12343.45|12343.45|12330.67|12330.67|0
1596027300000|2020-07-29 12:55:00|12331.47|12331.47|12333.42|12333.42|12334.51|12334.51|12322.5|12322.5|0
1596027600000|2020-07-29 13:00:00|12336.67|12336.67|12352.44|12352.44|12352.44|12352.44|12335.59|12335.59|0
1596027900000|2020-07-29 13:05:00|12353.25|12353.25|12345.26|12345.26|12353.25|12353.25|12343.38|12343.38|0
1596028200000|2020-07-29 13:10:00|12347.56|12347.56|12343.22|12343.22|12347.56|12347.56|12341.05|12341.05|0
1596028500000|2020-07-29 13:15:00|12342.41|12342.41|12341.56|12341.56|12348.51|12348.51|12338.9|12338.9|0
1596028800000|2020-07-29 13:20:00|12343.18|12343.18|12342.29|12342.29|12345.3|12345.3|12341.07|12341.07|0
1596029100000|2020-07-29 13:25:00|12340.12|12340.12|12344.59|12344.59|12344.59|12344.59|12337.16|12337.16|0
1596029400000|2020-07-29 13:30:00|12345.32|12345.32|12352.98|12352.98|12354.03|12354.03|12340.17|12340.17|0
1596029700000|2020-07-29 13:35:00|12354.59|12354.59|12350.6|12350.6|12355.95|12355.95|12347.3|12347.3|0
1596030000000|2020-07-29 13:40:00|12352.9|12352.9|12353.92|12353.92|12356.31|12356.31|12351.5|12351.5|0
1596030300000|2020-07-29 13:45:00|12353.11|12353.11|12352.09|12352.09|12353.11|12353.11|12346.68|12346.68|0
1596030600000|2020-07-29 13:50:00|12353.71|12353.71|12357.15|12357.15|12358.67|12358.67|12353.71|12353.71|0
1596030900000|2020-07-29 13:55:00|12358.82|12358.82|12354|12354|12368.52|12368.52|12354|12354|0
1596031200000|2020-07-29 14:00:00|12352.39|12352.39|12361.3|12361.3|12361.3|12361.3|12341.29|12341.29|0
1596031500000|2020-07-29 14:05:00|12362.97|12362.97|12370.03|12370.03|12370.03|12370.03|12362.97|12362.97|0
1596031800000|2020-07-29 14:10:00|12372.32|12372.32|12382.4|12382.4|12383.96|12383.96|12370.71|12370.71|0
1596032100000|2020-07-29 14:15:00|12381.59|12381.59|12392.15|12392.15|12392.15|12392.15|12377.94|12377.94|0
1596032400000|2020-07-29 14:20:00|12390.53|12390.53|12386.49|12386.49|12393.85|12393.85|12385.8|12385.8|0
1596032700000|2020-07-29 14:25:00|12385.68|12385.68|12390.45|12390.45|12390.45|12390.45|12383.7|12383.7|0
1596033000000|2020-07-29 14:30:00|12392.63|12392.63|12380.71|12380.71|12392.63|12392.63|12376.17|12376.17|0
1596033300000|2020-07-29 14:35:00|12382.38|12382.38|12382.86|12382.86|12387.78|12387.78|12376.6|12376.6|0
1596033600000|2020-07-29 14:40:00|12383.67|12383.67|12376.65|12376.65|12383.76|12383.76|12374.35|12374.35|0
1596033900000|2020-07-29 14:45:00|12378.94|12378.94|12391.56|12391.56|12391.56|12391.56|12375.03|12375.03|0
1596034200000|2020-07-29 14:50:00|12393.86|12393.86|12381.05|12381.05|12393.86|12393.86|12381.05|12381.05|0
1596034500000|2020-07-29 14:55:00|12379.96|12379.96|12380.16|12380.16|12380.16|12380.16|12376.86|12376.86|0
1596034800000|2020-07-29 15:00:00|12378.54|12378.54|12374.59|12374.59|12378.54|12378.54|12369.68|12369.68|0
1596035100000|2020-07-29 15:05:00|12372.97|12372.97|12365.43|12365.43|12374.59|12374.59|12365.12|12365.12|0
1596035400000|2020-07-29 15:10:00|12363.76|12363.76|12360.51|12360.51|12364.75|12364.75|12353.96|12353.96|0
1596035700000|2020-07-29 15:15:00|12360.78|12360.78|12378.75|12378.75|12378.75|12378.75|12360.25|12360.25|0
1596036000000|2020-07-29 15:20:00|12377.13|12377.13|12381.15|12381.15|12387.61|12387.61|12374.65|12374.65|0
1596036300000|2020-07-29 15:25:00|12382.76|12382.76|12379.33|12379.33|12385.87|12385.87|12376.67|12376.67|0
1596093300000|2020-07-30 07:15:00|12385.59|12385.59|12402.29|12402.29|12404.04|12404.04|12385.59|12385.59|0
1596093600000|2020-07-30 07:20:00|12397.7|12397.7|12366.27|12366.27|12397.7|12397.7|12366.27|12366.27|0
1596093900000|2020-07-30 07:25:00|12375.45|12375.45|12390.21|12390.21|12390.21|12390.21|12371.94|12371.94|0
1596094200000|2020-07-30 07:30:00|12389.13|12389.13|12362.51|12362.51|12389.13|12389.13|12355.22|12355.22|0
1596094500000|2020-07-30 07:35:00|12361.71|12361.71|12358.04|12358.04|12364.57|12364.57|12357.67|12357.67|0
1596094800000|2020-07-30 07:40:00|12357.23|12357.23|12377.6|12377.6|12379.27|12379.27|12357.23|12357.23|0
1596095100000|2020-07-30 07:45:00|12381.94|12381.94|12370.53|12370.53|12381.94|12381.94|12367.3|12367.3|0
1596095400000|2020-07-30 07:50:00|12372.39|12372.39|12372.61|12372.61|12379.08|12379.08|12362.92|12362.92|0
1596095700000|2020-07-30 07:55:00|12373.7|12373.7|12371.27|12371.27|12379.38|12379.38|12368.84|12368.84|0
1596096000000|2020-07-30 08:00:00|12372.94|12372.94|12377.85|12377.85|12377.85|12377.85|12368.28|12368.28|0
1596096300000|2020-07-30 08:05:00|12376.24|12376.24|12381.34|12381.34|12381.34|12381.34|12370.15|12370.15|0
1596096600000|2020-07-30 08:10:00|12376.75|12376.75|12370.52|12370.52|12377.84|12377.84|12368.23|12368.23|0
1596096900000|2020-07-30 08:15:00|12373.75|12373.75|12364.2|12364.2|12373.75|12373.75|12364.2|12364.2|0
1596097200000|2020-07-30 08:20:00|12363.39|12363.39|12364.45|12364.45|12372.45|12372.45|12355.44|12355.44|0
1596097500000|2020-07-30 08:25:00|12365.53|12365.53|12352.48|12352.48|12365.53|12365.53|12349.78|12349.78|0
1596097800000|2020-07-30 08:30:00|12350.19|12350.19|12357.86|12357.86|12363.04|12363.04|12346.82|12346.82|0
1596098100000|2020-07-30 08:35:00|12350.97|12350.97|12361.23|12361.23|12369.19|12369.19|12349.36|12349.36|0
1596098400000|2020-07-30 08:40:00|12360.15|12360.15|12364.06|12364.06|12368.65|12368.65|12357.72|12357.72|0
1596098700000|2020-07-30 08:45:00|12361.89|12361.89|12371.93|12371.93|12374.22|12374.22|12357.33|12357.33|0
1596099000000|2020-07-30 08:50:00|12371.12|12371.12|12356.14|12356.14|12374.35|12374.35|12353.71|12353.71|0
1596099300000|2020-07-30 08:55:00|12355.33|12355.33|12319.94|12319.94|12355.33|12355.33|12319.94|12319.94|0
1596099600000|2020-07-30 09:00:00|12322.36|12322.36|12325.43|12325.43|12330.27|12330.27|12322.36|12322.36|0
1596099900000|2020-07-30 09:05:00|12321.92|12321.92|12326.34|12326.34|12335.15|12335.15|12321.92|12321.92|0
1596100200000|2020-07-30 09:10:00|12327.42|12327.42|12342.04|12342.04|12342.56|12342.56|12323.62|12323.62|0
1596100500000|2020-07-30 09:15:00|12339.62|12339.62|12362.5|12362.5|12362.5|12362.5|12338.45|12338.45|0
1596100800000|2020-07-30 09:20:00|12363.3|12363.3|12372.55|12372.55|12372.55|12372.55|12354.14|12354.14|0
1596101100000|2020-07-30 09:25:00|12373.14|12373.14|12365.13|12365.13|12373.42|12373.42|12365.13|12365.13|0
1596101400000|2020-07-30 09:30:00|12365.66|12365.66|12368.26|12368.26|12373.78|12373.78|12365.66|12365.66|0
1596101700000|2020-07-30 09:35:00|12369.06|12369.06|12371.62|12371.62|12372.43|12372.43|12363.8|12363.8|0
1596102000000|2020-07-30 09:40:00|12372.2|12372.2|12372.74|12372.74|12383.65|12383.65|12372.2|12372.2|0
1596102300000|2020-07-30 09:45:00|12373.28|12373.28|12361.74|12361.74|12373.64|12373.64|12359.25|12359.25|0
1596102600000|2020-07-30 09:50:00|12360.93|12360.93|12352.54|12352.54|12365.53|12365.53|12352.01|12352.01|0
1596102900000|2020-07-30 09:55:00|12351.74|12351.74|12353.48|12353.48|12355.77|12355.77|12350.13|12350.13|0
1596103200000|2020-07-30 10:00:00|12355.15|12355.15|12338.13|12338.13|12355.15|12355.15|12337.33|12337.33|0
1596103500000|2020-07-30 10:05:00|12339.75|12339.75|12358.87|12358.87|12358.87|12358.87|12336.65|12336.65|0
1596103800000|2020-07-30 10:10:00|12359.95|12359.95|12371.31|12371.31|12380.07|12380.07|12359.95|12359.95|0
1596104100000|2020-07-30 10:15:00|12372.98|12372.98|12375.54|12375.54|12376.87|12376.87|12370.95|12370.95|0
1596104400000|2020-07-30 10:20:00|12373.92|12373.92|12370.1|12370.1|12374.37|12374.37|12367.85|12367.85|0
1596104700000|2020-07-30 10:25:00|12367.8|12367.8|12359.52|12359.52|12367.8|12367.8|12359.52|12359.52|0
1596105000000|2020-07-30 10:30:00|12357.85|12357.85|12350.57|12350.57|12360.14|12360.14|12347.22|12347.22|0
1596105300000|2020-07-30 10:35:00|12352.43|12352.43|12340.39|12340.39|12353.69|12353.69|12340.39|12340.39|0
1596105600000|2020-07-30 10:40:00|12338.1|12338.1|12330.29|12330.29|12338.1|12338.1|12329.33|12329.33|0
1596105900000|2020-07-30 10:45:00|12328|12328|12315.27|12315.27|12331.1|12331.1|12315.27|12315.27|0
1596106200000|2020-07-30 10:50:00|12316.89|12316.89|12295.51|12295.51|12321.14|12321.14|12285.5|12285.5|0
1596106500000|2020-07-30 10:55:00|12293.84|12293.84|12285.9|12285.9|12295.51|12295.51|12281.49|12281.49|0
1596106800000|2020-07-30 11:00:00|12283.92|12283.92|12299.87|12299.87|12301.2|12301.2|12276.67|12276.67|0
1596107100000|2020-07-30 11:05:00|12300.68|12300.68|12294.25|12294.25|12301.2|12301.2|12294.25|12294.25|0
1596107400000|2020-07-30 11:10:00|12295.06|12295.06|12301.69|12301.69|12301.69|12301.69|12289.96|12289.96|0
1596107700000|2020-07-30 11:15:00|12303.98|12303.98|12305.04|12305.04|12310.43|12310.43|12303.17|12303.17|0
1596108000000|2020-07-30 11:20:00|12305.4|12305.4|12321.69|12321.69|12321.69|12321.69|12305.4|12305.4|0
1596108300000|2020-07-30 11:25:00|12322.5|12322.5|12326.81|12326.81|12327.89|12327.89|12319.94|12319.94|0
1596108600000|2020-07-30 11:30:00|12327.89|12327.89|12333.24|12333.24|12338.56|12338.56|12325.77|12325.77|0
1596108900000|2020-07-30 11:35:00|12337.83|12337.83|12359.42|12359.42|12360.23|12360.23|12333.24|12333.24|0
1596109200000|2020-07-30 11:40:00|12360.51|12360.51|12360.87|12360.87|12369.55|12369.55|12357.58|12357.58|0
1596109500000|2020-07-30 11:45:00|12361.68|12361.68|12367.32|12367.32|12369.69|12369.69|12361.68|12361.68|0
1596109800000|2020-07-30 11:50:00|12368.13|12368.13|12373.12|12373.12|12376.91|12376.91|12368.13|12368.13|0
1596110100000|2020-07-30 11:55:00|12375.42|12375.42|12385.27|12385.27|12386.26|12386.26|12373.74|12373.74|0
1596110400000|2020-07-30 12:00:00|12386.89|12386.89|12374.61|12374.61|12387.7|12387.7|12374.33|12374.33|0
1596110700000|2020-07-30 12:05:00|12374.35|12374.35|12374.3|12374.3|12374.35|12374.35|12369.76|12369.76|0
1596111000000|2020-07-30 12:10:00|12375.11|12375.11|12385.77|12385.77|12387.38|12387.38|12375.07|12375.07|0
1596111300000|2020-07-30 12:15:00|12386.58|12386.58|12389.27|12389.27|12389.27|12389.27|12378.39|12378.39|0
1596111600000|2020-07-30 12:20:00|12384.68|12384.68|12385.49|12385.49|12387.16|12387.16|12384.68|12384.68|0
1596111900000|2020-07-30 12:25:00|12384.9|12384.9|12389.62|12389.62|12389.62|12389.62|12384.22|12384.22|0
1596112200000|2020-07-30 12:30:00|12385.03|12385.03|12365.38|12365.38|12386.22|12386.22|12365.38|12365.38|0
1596112500000|2020-07-30 12:35:00|12364.3|12364.3|12370.98|12370.98|12376.09|12376.09|12362.68|12362.68|0
1596112800000|2020-07-30 12:40:00|12369.89|12369.89|12362.51|12362.51|12369.89|12369.89|12357.63|12357.63|0
1596113100000|2020-07-30 12:45:00|12359.16|12359.16|12341.6|12341.6|12361.07|12361.07|12339.31|12339.31|0
1596113400000|2020-07-30 12:50:00|12339.93|12339.93|12316.41|12316.41|12339.93|12339.93|12316.41|12316.41|0
1596113700000|2020-07-30 12:55:00|12317.21|12317.21|12295.95|12295.95|12317.21|12317.21|12295.95|12295.95|0
1596114000000|2020-07-30 13:00:00|12294.33|12294.33|12297.51|12297.51|12297.51|12297.51|12282.95|12282.95|0
1596114300000|2020-07-30 13:05:00|12288.33|12288.33|12303.67|12303.67|12304.25|12304.25|12286.16|12286.16|0
1596114600000|2020-07-30 13:10:00|12304.75|12304.75|12309.22|12309.22|12312.45|12312.45|12304.75|12304.75|0
1596114900000|2020-07-30 13:15:00|12306.93|12306.93|12333.65|12333.65|12336|12336|12306.93|12306.93|0
1596115200000|2020-07-30 13:20:00|12336.84|12336.84|12315.78|12315.78|12339.26|12339.26|12315.78|12315.78|0
1596115500000|2020-07-30 13:25:00|12314.98|12314.98|12305.33|12305.33|12314.98|12314.98|12297.21|12297.21|0
1596115800000|2020-07-30 13:30:00|12300.74|12300.74|12326|12326|12327.62|12327.62|12298.92|12298.92|0
1596116100000|2020-07-30 13:35:00|12326.81|12326.81|12314.87|12314.87|12330.17|12330.17|12309.15|12309.15|0
1596116400000|2020-07-30 13:40:00|12315.68|12315.68|12324.06|12324.06|12324.87|12324.87|12313.79|12313.79|0
1596116700000|2020-07-30 13:45:00|12323.79|12323.79|12319.46|12319.46|12331.67|12331.67|12319.46|12319.46|0
1596117000000|2020-07-30 13:50:00|12317.16|12317.16|12265.17|12265.17|12317.16|12317.16|12261.66|12261.66|0
1596117300000|2020-07-30 13:55:00|12264.91|12264.91|12248.49|12248.49|12264.91|12264.91|12244.99|12244.99|0
1596117600000|2020-07-30 14:00:00|12246.87|12246.87|12243.41|12243.41|12246.87|12246.87|12237.78|12237.78|0
1596117900000|2020-07-30 14:05:00|12241.12|12241.12|12224.94|12224.94|12241.12|12241.12|12214.73|12214.73|0
1596118200000|2020-07-30 14:10:00|12224.13|12224.13|12239.99|12239.99|12239.99|12239.99|12221.84|12221.84|0
1596118500000|2020-07-30 14:15:00|12238.37|12238.37|12215.54|12215.54|12241.43|12241.43|12213.12|12213.12|0
1596118800000|2020-07-30 14:20:00|12214.75|12214.75|12213.55|12213.55|12214.75|12214.75|12197.97|12197.97|0
1596119100000|2020-07-30 14:25:00|12212.74|12212.74|12226.12|12226.12|12226.12|12226.12|12211.25|12211.25|0
1596119400000|2020-07-30 14:30:00|12225.54|12225.54|12285.97|12285.97|12286.77|12286.77|12223.24|12223.24|0
1596119700000|2020-07-30 14:35:00|12285.16|12285.16|12320.85|12320.85|12320.85|12320.85|12274.49|12274.49|0
1596120000000|2020-07-30 14:40:00|12318.56|12318.56|12309.53|12309.53|12323.48|12323.48|12309.53|12309.53|0
1596120300000|2020-07-30 14:45:00|12307.94|12307.94|12311.15|12311.15|12315.06|12315.06|12303.98|12303.98|0
1596120600000|2020-07-30 14:50:00|12310.35|12310.35|12312.47|12312.47|12318.55|12318.55|12310.13|12310.13|0
1596120900000|2020-07-30 14:55:00|12311.38|12311.38|12335.53|12335.53|12335.53|12335.53|12311.38|12311.38|0
1596121200000|2020-07-30 15:00:00|12334.45|12334.45|12336.56|12336.56|12340.53|12340.53|12328.64|12328.64|0
1596121500000|2020-07-30 15:05:00|12337.37|12337.37|12343.83|12343.83|12347.15|12347.15|12333.11|12333.11|0
1596121800000|2020-07-30 15:10:00|12342.21|12342.21|12339.48|12339.48|12349.69|12349.69|12333.62|12333.62|0
1596122100000|2020-07-30 15:15:00|12338.69|12338.69|12349.68|12349.68|12358.59|12358.59|12338.69|12338.69|0
1596122400000|2020-07-30 15:20:00|12351.27|12351.27|12335.17|12335.17|12354.23|12354.23|12333.49|12333.49|0
1596122700000|2020-07-30 15:25:00|12335.9|12335.9|12350.96|12350.96|12355.54|12355.54|12332.14|12332.14|0
1596179700000|2020-07-31 07:15:00|12257.03|12257.03|12286.27|12286.27|12286.27|12286.27|12240.74|12240.74|0
1596180000000|2020-07-31 07:20:00|12281.68|12281.68|12312.47|12312.47|12312.47|12312.47|12278.42|12278.42|0
1596180300000|2020-07-31 07:25:00|12313.55|12313.55|12310.69|12310.69|12320.77|12320.77|12305.18|12305.18|0
1596180600000|2020-07-31 07:30:00|12311.63|12311.63|12329.28|12329.28|12339.17|12339.17|12311.51|12311.51|0
1596180900000|2020-07-31 07:35:00|12331.7|12331.7|12352.13|12352.13|12353.74|12353.74|12331.7|12331.7|0
1596181200000|2020-07-31 07:40:00|12356.72|12356.72|12348.2|12348.2|12358.89|12358.89|12343.01|12343.01|0
1596181500000|2020-07-31 07:45:00|12352.24|12352.24|12331.61|12331.61|12352.24|12352.24|12324.97|12324.97|0
1596181800000|2020-07-31 07:50:00|12338.5|12338.5|12323.08|12323.08|12338.5|12338.5|12319.98|12319.98|0
1596182100000|2020-07-31 07:55:00|12317.14|12317.14|12309.19|12309.19|12320.68|12320.68|12308.2|12308.2|0
1596182400000|2020-07-31 08:00:00|12310|12310|12334.8|12334.8|12334.8|12334.8|12310|12310|0
1596182700000|2020-07-31 08:05:00|12336.41|12336.41|12335.78|12335.78|12340.85|12340.85|12331.69|12331.69|0
1596183000000|2020-07-31 08:10:00|12334.97|12334.97|12328.17|12328.17|12335.78|12335.78|12324.44|12324.44|0
1596183300000|2020-07-31 08:15:00|12330.6|12330.6|12329.29|12329.29|12332.66|12332.66|12324.94|12324.94|0
1596183600000|2020-07-31 08:20:00|12328.48|12328.48|12347.7|12347.7|12349.27|12349.27|12328.48|12328.48|0
1596183900000|2020-07-31 08:25:00|12348.78|12348.78|12350.07|12350.07|12363.86|12363.86|12348.78|12348.78|0
1596184200000|2020-07-31 08:30:00|12349.26|12349.26|12350.83|12350.83|12353.36|12353.36|12346.32|12346.32|0
1596184500000|2020-07-31 08:35:00|12349.15|12349.15|12360.93|12360.93|12371.17|12371.17|12347.48|12347.48|0
1596184800000|2020-07-31 08:40:00|12361.74|12361.74|12342.6|12342.6|12367.34|12367.34|12342.58|12342.58|0
1596185100000|2020-07-31 08:45:00|12349.48|12349.48|12334.74|12334.74|12353.34|12353.34|12334.74|12334.74|0
1596185400000|2020-07-31 08:50:00|12339.33|12339.33|12390.67|12390.67|12390.67|12390.67|12334.74|12334.74|0
1596185700000|2020-07-31 08:55:00|12393.9|12393.9|12406.16|12406.16|12408.39|12408.39|12389.99|12389.99|0
1596186000000|2020-07-31 09:00:00|12407.25|12407.25|12386.87|12386.87|12407.25|12407.25|12386.87|12386.87|0
1596186300000|2020-07-31 09:05:00|12385.25|12385.25|12361.32|12361.32|12385.25|12385.25|12356.42|12356.42|0
1596186600000|2020-07-31 09:10:00|12358.03|12358.03|12345.55|12345.55|12358.03|12358.03|12345.55|12345.55|0
1596186900000|2020-07-31 09:15:00|12347.16|12347.16|12349.35|12349.35|12362.62|12362.62|12346.36|12346.36|0
1596187200000|2020-07-31 09:20:00|12350.97|12350.97|12335.45|12335.45|12351.77|12351.77|12329.88|12329.88|0
1596187500000|2020-07-31 09:25:00|12333.83|12333.83|12340.9|12340.9|12343.19|12343.19|12329.24|12329.24|0
1596187800000|2020-07-31 09:30:00|12341.98|12341.98|12336.53|12336.53|12352.95|12352.95|12333.97|12333.97|0
1596188100000|2020-07-31 09:35:00|12337.34|12337.34|12343.16|12343.16|12345.59|12345.59|12334.92|12334.92|0
1596188400000|2020-07-31 09:40:00|12340.99|12340.99|12330.08|12330.08|12340.99|12340.99|12325.65|12325.65|0
1596188700000|2020-07-31 09:45:00|12327.79|12327.79|12335.24|12335.24|12336.05|12336.05|12314.03|12314.03|0
1596189000000|2020-07-31 09:50:00|12336.91|12336.91|12339.12|12339.12|12348.43|12348.43|12336.91|12336.91|0
1596189300000|2020-07-31 09:55:00|12337.44|12337.44|12314.59|12314.59|12339.06|12339.06|12314.59|12314.59|0
1596189600000|2020-07-31 10:00:00|12317.01|12317.01|12327.59|12327.59|12328.58|12328.58|12315.4|12315.4|0
1596189900000|2020-07-31 10:05:00|12328.4|12328.4|12347.62|12347.62|12347.62|12347.62|12328.4|12328.4|0
1596190200000|2020-07-31 10:10:00|12349.29|12349.29|12358.61|12358.61|12360.9|12360.9|12349.29|12349.29|0
1596190500000|2020-07-31 10:15:00|12360.23|12360.23|12346.48|12346.48|12360.23|12360.23|12343.22|12343.22|0
1596190800000|2020-07-31 10:20:00|12348.77|12348.77|12345.76|12345.76|12352.56|12352.56|12344.95|12344.95|0
1596191100000|2020-07-31 10:25:00|12344.95|12344.95|12321.28|12321.28|12344.95|12344.95|12321.28|12321.28|0
1596191400000|2020-07-31 10:30:00|12322.09|12322.09|12319.75|12319.75|12330.43|12330.43|12319.75|12319.75|0
1596191700000|2020-07-31 10:35:00|12320.56|12320.56|12310.52|12310.52|12320.64|12320.64|12305.13|12305.13|0
1596192000000|2020-07-31 10:40:00|12312.14|12312.14|12311.59|12311.59|12314.36|12314.36|12307.78|12307.78|0
1596192300000|2020-07-31 10:45:00|12308.35|12308.35|12291.17|12291.17|12308.35|12308.35|12288.87|12288.87|0
1596192600000|2020-07-31 10:50:00|12289.55|12289.55|12269.66|12269.66|12289.55|12289.55|12269.66|12269.66|0
1596192900000|2020-07-31 10:55:00|12267.99|12267.99|12277.1|12277.1|12277.1|12277.1|12267.99|12267.99|0
1596193200000|2020-07-31 11:00:00|12275.5|12275.5|12300.05|12300.05|12302.34|12302.34|12271.78|12271.78|0
1596193500000|2020-07-31 11:05:00|12301.67|12301.67|12294.55|12294.55|12304.64|12304.64|12294.55|12294.55|0
1596193800000|2020-07-31 11:10:00|12292.88|12292.88|12288.96|12288.96|12296.11|12296.11|12284.91|12284.91|0
1596194100000|2020-07-31 11:15:00|12286.66|12286.66|12301.63|12301.63|12302.43|12302.43|12286.66|12286.66|0
1596194400000|2020-07-31 11:20:00|12304.06|12304.06|12314.74|12314.74|12315.55|12315.55|12302.44|12302.44|0
1596194700000|2020-07-31 11:25:00|12313.94|12313.94|12310.84|12310.84|12316.32|12316.32|12310.03|12310.03|0
1596195000000|2020-07-31 11:30:00|12313.13|12313.13|12301.3|12301.3|12313.13|12313.13|12301.3|12301.3|0
1596195300000|2020-07-31 11:35:00|12300.21|12300.21|12294.47|12294.47|12300.68|12300.68|12292.52|12292.52|0
1596195600000|2020-07-31 11:40:00|12296.09|12296.09|12297.22|12297.22|12298.03|12298.03|12293.13|12293.13|0
1596195900000|2020-07-31 11:45:00|12298.84|12298.84|12294.8|12294.8|12305.91|12305.91|12292.68|12292.68|0
1596196200000|2020-07-31 11:50:00|12295.61|12295.61|12302.32|12302.32|12302.32|12302.32|12295.61|12295.61|0
1596196500000|2020-07-31 11:55:00|12303.13|12303.13|12313.32|12313.32|12313.32|12313.32|12303.13|12303.13|0
1596196800000|2020-07-31 12:00:00|12312.51|12312.51|12321.93|12321.93|12325.14|12325.14|12311.71|12311.71|0
1596197100000|2020-07-31 12:05:00|12321.35|12321.35|12295.33|12295.33|12321.35|12321.35|12295.33|12295.33|0
1596197400000|2020-07-31 12:10:00|12296.95|12296.95|12291.16|12291.16|12296.95|12296.95|12290.75|12290.75|0
1596197700000|2020-07-31 12:15:00|12290.35|12290.35|12279.24|12279.24|12290.35|12290.35|12279.24|12279.24|0
1596198000000|2020-07-31 12:20:00|12277.26|12277.26|12287.77|12287.77|12289.54|12289.54|12274.02|12274.02|0
1596198300000|2020-07-31 12:25:00|12288.3|12288.3|12289.55|12289.55|12299.19|12299.19|12288.3|12288.3|0
1596198600000|2020-07-31 12:30:00|12288.74|12288.74|12268.21|12268.21|12288.74|12288.74|12268.21|12268.21|0
1596198900000|2020-07-31 12:35:00|12270.5|12270.5|12264.48|12264.48|12272.9|12272.9|12262.73|12262.73|0
1596199200000|2020-07-31 12:40:00|12265.58|12265.58|12264.33|12264.33|12265.58|12265.58|12261.04|12261.04|0
1596199500000|2020-07-31 12:45:00|12265.14|12265.14|12272.07|12272.07|12272.07|12272.07|12260.71|12260.71|0
1596199800000|2020-07-31 12:50:00|12272.87|12272.87|12280.56|12280.56|12281.37|12281.37|12266.33|12266.33|0
1596200100000|2020-07-31 12:55:00|12285.15|12285.15|12280.41|12280.41|12291.86|12291.86|12279.6|12279.6|0
1596200400000|2020-07-31 13:00:00|12280.99|12280.99|12268.13|12268.13|12280.99|12280.99|12265.84|12265.84|0
1596200700000|2020-07-31 13:05:00|12267.33|12267.33|12289.36|12289.36|12289.36|12289.36|12267.33|12267.33|0
1596201000000|2020-07-31 13:10:00|12291.65|12291.65|12301.02|12301.02|12301.02|12301.02|12291.65|12291.65|0
1596201300000|2020-07-31 13:15:00|12299.13|12299.13|12297.62|12297.62|12300.24|12300.24|12294.39|12294.39|0
1596201600000|2020-07-31 13:20:00|12299.3|12299.3|12307.09|12307.09|12307.09|12307.09|12290.46|12290.46|0
1596201900000|2020-07-31 13:25:00|12308.71|12308.71|12313.3|12313.3|12313.3|12313.3|12301.94|12301.94|0
1596202200000|2020-07-31 13:30:00|12311.01|12311.01|12299.18|12299.18|12316.55|12316.55|12299.18|12299.18|0
1596202500000|2020-07-31 13:35:00|12296.07|12296.07|12262.27|12262.27|12296.07|12296.07|12262.27|12262.27|0
1596202800000|2020-07-31 13:40:00|12261.47|12261.47|12263.61|12263.61|12265.48|12265.48|12260.01|12260.01|0
1596203100000|2020-07-31 13:45:00|12264.14|12264.14|12271.71|12271.71|12283.5|12283.5|12261.82|12261.82|0
1596203400000|2020-07-31 13:50:00|12270.9|12270.9|12284.65|12284.65|12284.65|12284.65|12260|12260|0
1596203700000|2020-07-31 13:55:00|12282.35|12282.35|12274.19|12274.19|12282.35|12282.35|12270.43|12270.43|0
1596204000000|2020-07-31 14:00:00|12271.9|12271.9|12245.07|12245.07|12271.9|12271.9|12245.07|12245.07|0
1596204300000|2020-07-31 14:05:00|12247.5|12247.5|12244|12244|12247.5|12247.5|12241.71|12241.71|0
1596204600000|2020-07-31 14:10:00|12243.19|12243.19|12223.85|12223.85|12243.19|12243.19|12220.34|12220.34|0
1596204900000|2020-07-31 14:15:00|12223.04|12223.04|12210.76|12210.76|12226.98|12226.98|12210.76|12210.76|0
1596205200000|2020-07-31 14:20:00|12210.03|12210.03|12201.46|12201.46|12210.03|12210.03|12191.51|12191.51|0
1596205500000|2020-07-31 14:25:00|12200.66|12200.66|12200.96|12200.96|12209.34|12209.34|12198.48|12198.48|0
1596205800000|2020-07-31 14:30:00|12200.6|12200.6|12191.71|12191.71|12203.3|12203.3|12190.63|12190.63|0
1596206100000|2020-07-31 14:35:00|12194.01|12194.01|12217.96|12217.96|12220.66|12220.66|12194.01|12194.01|0
1596206400000|2020-07-31 14:40:00|12218.76|12218.76|12198.53|12198.53|12219.57|12219.57|12198.53|12198.53|0
1596206700000|2020-07-31 14:45:00|12196.23|12196.23|12187.97|12187.97|12196.23|12196.23|12182.75|12182.75|0
1596207000000|2020-07-31 14:50:00|12185.67|12185.67|12177.34|12177.34|12185.67|12185.67|12177.34|12177.34|0
1596207300000|2020-07-31 14:55:00|12176.81|12176.81|12182.32|12182.32|12184.22|12184.22|12170.13|12170.13|0
1596207600000|2020-07-31 15:00:00|12180.03|12180.03|12181.6|12181.6|12189.71|12189.71|12174.71|12174.71|0
1596207900000|2020-07-31 15:05:00|12183.9|12183.9|12170.88|12170.88|12189.3|12189.3|12170.88|12170.88|0
1596208200000|2020-07-31 15:10:00|12168.59|12168.59|12183.56|12183.56|12185.23|12185.23|12162.68|12162.68|0
1596208500000|2020-07-31 15:15:00|12185.54|12185.54|12192.19|12192.19|12193.4|12193.4|12183.24|12183.24|0
1596208800000|2020-07-31 15:20:00|12191.12|12191.12|12191.65|12191.65|12202.41|12202.41|12191.12|12191.12|0
1596209100000|2020-07-31 15:25:00|12192.45|12192.45|12172.57|12172.57|12202.39|12202.39|12172.57|12172.57|0
1596438900000|2020-08-03 07:15:00|12145.03|12145.03|12149.24|12149.24|12159.44|12159.44|12139.38|12139.38|0
1596439200000|2020-08-03 07:20:00|12146.95|12146.95|12156.89|12156.89|12159.13|12159.13|12140.28|12140.28|0
1596439500000|2020-08-03 07:25:00|12156.08|12156.08|12133.22|12133.22|12157.7|12157.7|12129.11|12129.11|0
1596439800000|2020-08-03 07:30:00|12136.45|12136.45|12161.49|12161.49|12161.49|12161.49|12131.84|12131.84|0
1596440100000|2020-08-03 07:35:00|12163.1|12163.1|12164.28|12164.28|12164.28|12164.28|12154.17|12154.17|0
1596440400000|2020-08-03 07:40:00|12161.99|12161.99|12172.19|12172.19|12172.19|12172.19|12153.5|12153.5|0
1596440700000|2020-08-03 07:45:00|12174.48|12174.48|12204.39|12204.39|12204.39|12204.39|12171.19|12171.19|0
1596441000000|2020-08-03 07:50:00|12207.32|12207.32|12238.63|12238.63|12242.35|12242.35|12202.47|12202.47|0
1596441300000|2020-08-03 07:55:00|12240.25|12240.25|12228.28|12228.28|12247.94|12247.94|12219.65|12219.65|0
1596441600000|2020-08-03 08:00:00|12229.09|12229.09|12274.91|12274.91|12288.44|12288.44|12224.5|12224.5|0
1596441900000|2020-08-03 08:05:00|12275.72|12275.72|12256.29|12256.29|12275.72|12275.72|12255.21|12255.21|0
1596442200000|2020-08-03 08:10:00|12258.72|12258.72|12260.32|12260.32|12267.58|12267.58|12250.61|12250.61|0
1596442500000|2020-08-03 08:15:00|12259.23|12259.23|12226.7|12226.7|12262.58|12262.58|12223.35|12223.35|0
1596442800000|2020-08-03 08:20:00|12228.99|12228.99|12229.44|12229.44|12238.61|12238.61|12224.41|12224.41|0
1596443100000|2020-08-03 08:25:00|12231.05|12231.05|12236.12|12236.12|12237.79|12237.79|12229.44|12229.44|0
1596443400000|2020-08-03 08:30:00|12233.82|12233.82|12199.97|12199.97|12233.82|12233.82|12199.97|12199.97|0
1596443700000|2020-08-03 08:35:00|12201.03|12201.03|12193.25|12193.25|12209.38|12209.38|12193.25|12193.25|0
1596444000000|2020-08-03 08:40:00|12189.9|12189.9|12198.73|12198.73|12200.35|12200.35|12183.17|12183.17|0
1596444300000|2020-08-03 08:45:00|12197.92|12197.92|12199.52|12199.52|12212.42|12212.42|12197.92|12197.92|0
1596444600000|2020-08-03 08:50:00|12200.61|12200.61|12213.89|12213.89|12218.75|12218.75|12200.61|12200.61|0
1596444900000|2020-08-03 08:55:00|12216.59|12216.59|12207.47|12207.47|12218.08|12218.08|12207.47|12207.47|0
1596445200000|2020-08-03 09:00:00|12208.56|12208.56|12212.08|12212.08|12217.66|12217.66|12207.75|12207.75|0
1596445500000|2020-08-03 09:05:00|12211.27|12211.27|12202.71|12202.71|12211.27|12211.27|12200.2|12200.2|0
1596445800000|2020-08-03 09:10:00|12201.91|12201.91|12193.12|12193.12|12202.71|12202.71|12191.76|12191.76|0
1596446100000|2020-08-03 09:15:00|12194.21|12194.21|12199.65|12199.65|12204.64|12204.64|12193.12|12193.12|0
1596446400000|2020-08-03 09:20:00|12201.94|12201.94|12199.01|12199.01|12201.94|12201.94|12192.14|12192.14|0
1596446700000|2020-08-03 09:25:00|12200.69|12200.69|12198.04|12198.04|12207.17|12207.17|12198.04|12198.04|0
1596447000000|2020-08-03 09:30:00|12200.34|12200.34|12200.38|12200.38|12204.29|12204.29|12195.75|12195.75|0
1596447300000|2020-08-03 09:35:00|12201.19|12201.19|12219.7|12219.7|12219.7|12219.7|12201.19|12201.19|0
1596447600000|2020-08-03 09:40:00|12220.51|12220.51|12226.19|12226.19|12226.19|12226.19|12217.41|12217.41|0
1596447900000|2020-08-03 09:45:00|12227.8|12227.8|12233.49|12233.49|12233.49|12233.49|12225.51|12225.51|0
1596448200000|2020-08-03 09:50:00|12232.69|12232.69|12239.55|12239.55|12240.35|12240.35|12232.69|12232.69|0
1596448500000|2020-08-03 09:55:00|12240.35|12240.35|12243.11|12243.11|12246.22|12246.22|12240.35|12240.35|0
1596448800000|2020-08-03 10:00:00|12243.84|12243.84|12293.68|12293.68|12293.95|12293.95|12237.79|12237.79|0
1596449100000|2020-08-03 10:05:00|12288.29|12288.29|12278.46|12278.46|12288.29|12288.29|12276.56|12276.56|0
1596449400000|2020-08-03 10:10:00|12279.27|12279.27|12287.12|12287.12|12288.8|12288.8|12277.78|12277.78|0
1596449700000|2020-08-03 10:15:00|12287.93|12287.93|12285.79|12285.79|12291.16|12291.16|12282.69|12282.69|0
1596450000000|2020-08-03 10:20:00|12286.6|12286.6|12315.28|12315.28|12315.28|12315.28|12281.98|12281.98|0
1596450300000|2020-08-03 10:25:00|12314.2|12314.2|12317.03|12317.03|12317.03|12317.03|12309.42|12309.42|0
1596450600000|2020-08-03 10:30:00|12317.84|12317.84|12304.56|12304.56|12319.35|12319.35|12304.56|12304.56|0
1596450900000|2020-08-03 10:35:00|12306.23|12306.23|12312.76|12312.76|12316.05|12316.05|12303.26|12303.26|0
1596451200000|2020-08-03 10:40:00|12314.93|12314.93|12313.5|12313.5|12323.8|12323.8|12312.17|12312.17|0
1596451500000|2020-08-03 10:45:00|12312.91|12312.91|12320.95|12320.95|12322.66|12322.66|12311.3|12311.3|0
1596451800000|2020-08-03 10:50:00|12321.94|12321.94|12321.45|12321.45|12325.05|12325.05|12317.33|12317.33|0
1596452100000|2020-08-03 10:55:00|12323.43|12323.43|12320.77|12320.77|12323.43|12323.43|12314.61|12314.61|0
1596452400000|2020-08-03 11:00:00|12321.58|12321.58|12314.36|12314.36|12333.7|12333.7|12309.34|12309.34|0
1596452700000|2020-08-03 11:05:00|12312.06|12312.06|12316.87|12316.87|12317.96|12317.96|12306.26|12306.26|0
1596453000000|2020-08-03 11:10:00|12316.06|12316.06|12313.33|12313.33|12316.06|12316.06|12305.16|12305.16|0
1596453300000|2020-08-03 11:15:00|12310.9|12310.9|12311.22|12311.22|12312.52|12312.52|12308.92|12308.92|0
1596453600000|2020-08-03 11:20:00|12312.83|12312.83|12312.58|12312.58|12318.35|12318.35|12309.88|12309.88|0
1596453900000|2020-08-03 11:25:00|12313.39|12313.39|12331.51|12331.51|12332.91|12332.91|12313.39|12313.39|0
1596454200000|2020-08-03 11:30:00|12332.1|12332.1|12345.02|12345.02|12345.49|12345.49|12331.57|12331.57|0
1596454500000|2020-08-03 11:35:00|12346.64|12346.64|12358.66|12358.66|12358.66|12358.66|12344.21|12344.21|0
1596454800000|2020-08-03 11:40:00|12359.47|12359.47|12354.31|12354.31|12363.57|12363.57|12354.23|12354.23|0
1596455100000|2020-08-03 11:45:00|12352.64|12352.64|12352.32|12352.32|12360.33|12360.33|12343.18|12343.18|0
1596455400000|2020-08-03 11:50:00|12351.51|12351.51|12367.17|12367.17|12369.34|12369.34|12351.51|12351.51|0
1596455700000|2020-08-03 11:55:00|12366.09|12366.09|12359.01|12359.01|12368.79|12368.79|12353.53|12353.53|0
1596456000000|2020-08-03 12:00:00|12359.82|12359.82|12363.31|12363.31|12365.6|12365.6|12355.02|12355.02|0
1596456300000|2020-08-03 12:05:00|12364.11|12364.11|12367.47|12367.47|12369.36|12369.36|12364.11|12364.11|0
1596456600000|2020-08-03 12:10:00|12369.15|12369.15|12361.27|12361.27|12369.15|12369.15|12358.98|12358.98|0
1596456900000|2020-08-03 12:15:00|12362.95|12362.95|12363.33|12363.33|12366.46|12366.46|12359.44|12359.44|0
1596457200000|2020-08-03 12:20:00|12364.14|12364.14|12344.22|12344.22|12365.76|12365.76|12344.22|12344.22|0
1596457500000|2020-08-03 12:25:00|12342.6|12342.6|12344.89|12344.89|12344.89|12344.89|12342.6|12342.6|0
1596457800000|2020-08-03 12:30:00|12344.09|12344.09|12344.15|12344.15|12351.1|12351.1|12342.48|12342.48|0
1596458100000|2020-08-03 12:35:00|12340.92|12340.92|12340.66|12340.66|12341.73|12341.73|12339.86|12339.86|0
1596458400000|2020-08-03 12:40:00|12338.37|12338.37|12339.71|12339.71|12344.43|12344.43|12334.86|12334.86|0
1596458700000|2020-08-03 12:45:00|12340.52|12340.52|12351.6|12351.6|12351.6|12351.6|12340.52|12340.52|0
1596459000000|2020-08-03 12:50:00|12353.89|12353.89|12355.66|12355.66|12355.66|12355.66|12349.92|12349.92|0
1596459300000|2020-08-03 12:55:00|12358.92|12358.92|12356.22|12356.22|12360.81|12360.81|12356.22|12356.22|0
1596459600000|2020-08-03 13:00:00|12355.41|12355.41|12357.83|12357.83|12360.54|12360.54|12351.16|12351.16|0
1596459900000|2020-08-03 13:05:00|12356.22|12356.22|12334.79|12334.79|12356.22|12356.22|12334.79|12334.79|0
1596460200000|2020-08-03 13:10:00|12335.87|12335.87|12314.72|12314.72|12337.49|12337.49|12312.82|12312.82|0
1596460500000|2020-08-03 13:15:00|12316.39|12316.39|12337.1|12337.1|12338.22|12338.22|12316.39|12316.39|0
1596460800000|2020-08-03 13:20:00|12338.72|12338.72|12326.36|12326.36|12343.75|12343.75|12326.36|12326.36|0
1596461100000|2020-08-03 13:25:00|12324.74|12324.74|12326.23|12326.23|12328.05|12328.05|12320.15|12320.15|0
1596461400000|2020-08-03 13:30:00|12325.14|12325.14|12323.64|12323.64|12326.71|12326.71|12320.42|12320.42|0
1596461700000|2020-08-03 13:35:00|12325.94|12325.94|12327.18|12327.18|12330.35|12330.35|12321.84|12321.84|0
1596462000000|2020-08-03 13:40:00|12328.8|12328.8|12325.88|12325.88|12330.47|12330.47|12325.88|12325.88|0
1596462300000|2020-08-03 13:45:00|12328.05|12328.05|12343.58|12343.58|12343.58|12343.58|12325.61|12325.61|0
1596462600000|2020-08-03 13:50:00|12344.38|12344.38|12343.32|12343.32|12349.92|12349.92|12337.92|12337.92|0
1596462900000|2020-08-03 13:55:00|12345.61|12345.61|12348.45|12348.45|12349.26|12349.26|12343.09|12343.09|0
1596463200000|2020-08-03 14:00:00|12349.91|12349.91|12370.18|12370.18|12370.18|12370.18|12346.75|12346.75|0
1596463500000|2020-08-03 14:05:00|12369.37|12369.37|12371.77|12371.77|12372.44|12372.44|12365.93|12365.93|0
1596463800000|2020-08-03 14:10:00|12372.5|12372.5|12376.07|12376.07|12383.59|12383.59|12372.5|12372.5|0
1596464100000|2020-08-03 14:15:00|12376.44|12376.44|12363.51|12363.51|12381.62|12381.62|12362.02|12362.02|0
1596464400000|2020-08-03 14:20:00|12365.8|12365.8|12373.43|12373.43|12380|12380|12360.97|12360.97|0
1596464700000|2020-08-03 14:25:00|12374.24|12374.24|12369.13|12369.13|12377.34|12377.34|12365.34|12365.34|0
1596465000000|2020-08-03 14:30:00|12370.8|12370.8|12379.54|12379.54|12381.12|12381.12|12370.8|12370.8|0
1596465300000|2020-08-03 14:35:00|12380.63|12380.63|12391.08|12391.08|12391.08|12391.08|12380.63|12380.63|0
1596465600000|2020-08-03 14:40:00|12390.55|12390.55|12373.92|12373.92|12395.15|12395.15|12373.92|12373.92|0
1596465900000|2020-08-03 14:45:00|12376.09|12376.09|12372.91|12372.91|12378.79|12378.79|12372.17|12372.17|0
1596466200000|2020-08-03 14:50:00|12371.82|12371.82|12349.54|12349.54|12374.93|12374.93|12349.54|12349.54|0
1596466500000|2020-08-03 14:55:00|12348.73|12348.73|12352.86|12352.86|12353.81|12353.81|12347.19|12347.19|0
1596466800000|2020-08-03 15:00:00|12352.05|12352.05|12350.38|12350.38|12353.72|12353.72|12337.48|12337.48|0
1596467100000|2020-08-03 15:05:00|12349.57|12349.57|12353.54|12353.54|12356.42|12356.42|12342.99|12342.99|0
1596467400000|2020-08-03 15:10:00|12354.53|12354.53|12344.81|12344.81|12355.34|12355.34|12344|12344|0
1596467700000|2020-08-03 15:15:00|12345.62|12345.62|12364.03|12364.03|12364.03|12364.03|12345.16|12345.16|0
1596468000000|2020-08-03 15:20:00|12365.12|12365.12|12358.98|12358.98|12369.25|12369.25|12358.81|12358.81|0
1596468300000|2020-08-03 15:25:00|12358.71|12358.71|12352.76|12352.76|12363.73|12363.73|12352.76|12352.76|0
1596525300000|2020-08-04 07:15:00|12412.73|12412.73|12439.35|12439.35|12443.42|12443.42|12399.86|12399.86|0
1596525600000|2020-08-04 07:20:00|12436.38|12436.38|12432.34|12432.34|12436.38|12436.38|12390.71|12390.71|0
1596525900000|2020-08-04 07:25:00|12428|12428|12421.45|12421.45|12436.18|12436.18|12411.54|12411.54|0
1596526200000|2020-08-04 07:30:00|12419.15|12419.15|12457.82|12457.82|12457.82|12457.82|12419.15|12419.15|0
1596526500000|2020-08-04 07:35:00|12459.5|12459.5|12464.02|12464.02|12467.02|12467.02|12459.5|12459.5|0
1596526800000|2020-08-04 07:40:00|12462.56|12462.56|12467.34|12467.34|12467.34|12467.34|12445.31|12445.31|0
1596527100000|2020-08-04 07:45:00|12464.08|12464.08|12443.55|12443.55|12464.08|12464.08|12433.78|12433.78|0
1596527400000|2020-08-04 07:50:00|12442.56|12442.56|12416.09|12416.09|12442.56|12442.56|12398.37|12398.37|0
1596527700000|2020-08-04 07:55:00|12415.01|12415.01|12403.54|12403.54|12420.29|12420.29|12397.3|12397.3|0
1596528000000|2020-08-04 08:00:00|12401.25|12401.25|12404.55|12404.55|12421.15|12421.15|12395.61|12395.61|0
1596528300000|2020-08-04 08:05:00|12402.93|12402.93|12415.39|12415.39|12415.39|12415.39|12381.1|12381.1|0
1596528600000|2020-08-04 08:10:00|12418.65|12418.65|12438.17|12438.17|12443.6|12443.6|12418.65|12418.65|0
1596528900000|2020-08-04 08:15:00|12439.63|12439.63|12452.04|12452.04|12461.93|12461.93|12439.63|12439.63|0
1596529200000|2020-08-04 08:20:00|12449.61|12449.61|12443.19|12443.19|12453.46|12453.46|12443.19|12443.19|0
1596529500000|2020-08-04 08:25:00|12442.38|12442.38|12464.36|12464.36|12468.42|12468.42|12433.66|12433.66|0
1596529800000|2020-08-04 08:30:00|12463.27|12463.27|12460.79|12460.79|12471.99|12471.99|12456.6|12456.6|0
1596530100000|2020-08-04 08:35:00|12455.36|12455.36|12443.29|12443.29|12455.36|12455.36|12438.92|12438.92|0
1596530400000|2020-08-04 08:40:00|12444.38|12444.38|12451.61|12451.61|12460.46|12460.46|12444.38|12444.38|0
1596530700000|2020-08-04 08:45:00|12449.44|12449.44|12455.8|12455.8|12455.8|12455.8|12444.67|12444.67|0
1596531000000|2020-08-04 08:50:00|12454.99|12454.99|12458.81|12458.81|12480.13|12480.13|12454.99|12454.99|0
1596531300000|2020-08-04 08:55:00|12458|12458|12462.77|12462.77|12462.85|12462.85|12451.45|12451.45|0
1596531600000|2020-08-04 09:00:00|12464.89|12464.89|12473.19|12473.19|12473.19|12473.19|12461.6|12461.6|0
1596531900000|2020-08-04 09:05:00|12469.95|12469.95|12488.3|12488.3|12491.54|12491.54|12466.42|12466.42|0
1596532200000|2020-08-04 09:10:00|12487.72|12487.72|12482.65|12482.65|12496.58|12496.58|12481.16|12481.16|0
1596532500000|2020-08-04 09:15:00|12483.74|12483.74|12476.72|12476.72|12487.26|12487.26|12476.72|12476.72|0
1596532800000|2020-08-04 09:20:00|12477.8|12477.8|12482.05|12482.05|12484.66|12484.66|12476.6|12476.6|0
1596533100000|2020-08-04 09:25:00|12479.62|12479.62|12479.07|12479.07|12482.05|12482.05|12478.79|12478.79|0
1596533400000|2020-08-04 09:30:00|12478.26|12478.26|12483.43|12483.43|12487.46|12487.46|12474.35|12474.35|0
1596533700000|2020-08-04 09:35:00|12484.23|12484.23|12477.26|12477.26|12493.65|12493.65|12475.58|12475.58|0
1596534000000|2020-08-04 09:40:00|12476.67|12476.67|12489.51|12489.51|12489.51|12489.51|12472.76|12472.76|0
1596534300000|2020-08-04 09:45:00|12490.32|12490.32|12493.99|12493.99|12500.83|12500.83|12488.71|12488.71|0
1596534600000|2020-08-04 09:50:00|12493.18|12493.18|12486.22|12486.22|12493.54|12493.54|12480.51|12480.51|0
1596534900000|2020-08-04 09:55:00|12485.41|12485.41|12480.28|12480.28|12488.82|12488.82|12478.11|12478.11|0
1596535200000|2020-08-04 10:00:00|12479.47|12479.47|12464.34|12464.34|12487.43|12487.43|12464.34|12464.34|0
1596535500000|2020-08-04 10:05:00|12462.05|12462.05|12463.87|12463.87|12468.41|12468.41|12462.05|12462.05|0
1596535800000|2020-08-04 10:10:00|12462.25|12462.25|12463.41|12463.41|12463.41|12463.41|12455.17|12455.17|0
1596536100000|2020-08-04 10:15:00|12464.22|12464.22|12482.09|12482.09|12482.09|12482.09|12463.07|12463.07|0
1596536400000|2020-08-04 10:20:00|12481.29|12481.29|12491.93|12491.93|12493.54|12493.54|12480.48|12480.48|0
1596536700000|2020-08-04 10:25:00|12492.74|12492.74|12482.34|12482.34|12495.75|12495.75|12482.34|12482.34|0
1596537000000|2020-08-04 10:30:00|12481.53|12481.53|12477.44|12477.44|12484.38|12484.38|12476.35|12476.35|0
1596537300000|2020-08-04 10:35:00|12475.27|12475.27|12473.81|12473.81|12482.99|12482.99|12473.81|12473.81|0
1596537600000|2020-08-04 10:40:00|12472.73|12472.73|12474.19|12474.19|12475.94|12475.94|12472.2|12472.2|0
1596537900000|2020-08-04 10:45:00|12473.1|12473.1|12480.23|12480.23|12480.23|12480.23|12468.5|12468.5|0
1596538200000|2020-08-04 10:50:00|12479.42|12479.42|12488.12|12488.12|12494|12494|12478.88|12478.88|0
1596538500000|2020-08-04 10:55:00|12492.5|12492.5|12487.91|12487.91|12499.15|12499.15|12487.91|12487.91|0
1596538800000|2020-08-04 11:00:00|12485.26|12485.26|12489.24|12489.24|12502.12|12502.12|12482.09|12482.09|0
1596539100000|2020-08-04 11:05:00|12487.26|12487.26|12492.73|12492.73|12492.73|12492.73|12481.99|12481.99|0
1596539400000|2020-08-04 11:10:00|12493.81|12493.81|12474.68|12474.68|12494.9|12494.9|12474.68|12474.68|0
1596539700000|2020-08-04 11:15:00|12473.51|12473.51|12464.73|12464.73|12474.31|12474.31|12459.08|12459.08|0
1596540000000|2020-08-04 11:20:00|12462.6|12462.6|12452.12|12452.12|12463.22|12463.22|12449.42|12449.42|0
1596540300000|2020-08-04 11:25:00|12450.5|12450.5|12443.58|12443.58|12450.5|12450.5|12443.08|12443.08|0
1596540600000|2020-08-04 11:30:00|12442.77|12442.77|12404.46|12404.46|12442.77|12442.77|12402.84|12402.84|0
1596540900000|2020-08-04 11:35:00|12406.75|12406.75|12398.79|12398.79|12408.42|12408.42|12392.96|12392.96|0
1596541200000|2020-08-04 11:40:00|12395.53|12395.53|12408.19|12408.19|12408.19|12408.19|12395.53|12395.53|0
1596541500000|2020-08-04 11:45:00|12409.28|12409.28|12411.99|12411.99|12417.18|12417.18|12406.7|12406.7|0
1596541800000|2020-08-04 11:50:00|12411.41|12411.41|12408.63|12408.63|12411.41|12411.41|12400.14|12400.14|0
1596542100000|2020-08-04 11:55:00|12409.44|12409.44|12417.83|12417.83|12417.83|12417.83|12409.44|12409.44|0
1596542400000|2020-08-04 12:00:00|12415.54|12415.54|12414.21|12414.21|12419.98|12419.98|12413.13|12413.13|0
1596542700000|2020-08-04 12:05:00|12413.4|12413.4|12430.86|12430.86|12432.2|12432.2|12413.4|12413.4|0
1596543000000|2020-08-04 12:10:00|12432.54|12432.54|12441.51|12441.51|12441.51|12441.51|12431.73|12431.73|0
1596543300000|2020-08-04 12:15:00|12439.89|12439.89|12428.65|12428.65|12439.89|12439.89|12428.65|12428.65|0
1596543600000|2020-08-04 12:20:00|12425.31|12425.31|12436.68|12436.68|12436.68|12436.68|12424.22|12424.22|0
1596543900000|2020-08-04 12:25:00|12437.49|12437.49|12446.71|12446.71|12447.52|12447.52|12436.68|12436.68|0
1596544200000|2020-08-04 12:30:00|12449.01|12449.01|12439.46|12439.46|12449.01|12449.01|12436.08|12436.08|0
1596544500000|2020-08-04 12:35:00|12438.37|12438.37|12429.92|12429.92|12438.37|12438.37|12420.6|12420.6|0
1596544800000|2020-08-04 12:40:00|12431.59|12431.59|12431.68|12431.68|12436.31|12436.31|12431.59|12431.59|0
1596545100000|2020-08-04 12:45:00|12430.59|12430.59|12435.67|12435.67|12437.09|12437.09|12430.59|12430.59|0
1596545400000|2020-08-04 12:50:00|12436.47|12436.47|12419.94|12419.94|12437.27|12437.27|12419.93|12419.93|0
1596545700000|2020-08-04 12:55:00|12422.24|12422.24|12418.96|12418.96|12423.91|12423.91|12417.97|12417.97|0
1596546000000|2020-08-04 13:00:00|12416.67|12416.67|12411.51|12411.51|12416.67|12416.67|12409.63|12409.63|0
1596546300000|2020-08-04 13:05:00|12409.21|12409.21|12404.45|12404.45|12409.21|12409.21|12399.72|12399.72|0
1596546600000|2020-08-04 13:10:00|12404.08|12404.08|12383.68|12383.68|12404.08|12404.08|12383.68|12383.68|0
1596546900000|2020-08-04 13:15:00|12382.87|12382.87|12369.78|12369.78|12385.26|12385.26|12369.78|12369.78|0
1596547200000|2020-08-04 13:20:00|12368.69|12368.69|12365.23|12365.23|12368.69|12368.69|12360.5|12360.5|0
1596547500000|2020-08-04 13:25:00|12367.57|12367.57|12363.12|12363.12|12370.73|12370.73|12359.89|12359.89|0
1596547800000|2020-08-04 13:30:00|12360.83|12360.83|12385.8|12385.8|12389.9|12389.9|12356.87|12356.87|0
1596548100000|2020-08-04 13:35:00|12384.18|12384.18|12373.57|12373.57|12384.18|12384.18|12366.06|12366.06|0
1596548400000|2020-08-04 13:40:00|12374.66|12374.66|12384.14|12384.14|12384.14|12384.14|12374.66|12374.66|0
1596548700000|2020-08-04 13:45:00|12383.06|12383.06|12390.07|12390.07|12392.37|12392.37|12383.06|12383.06|0
1596549000000|2020-08-04 13:50:00|12391.69|12391.69|12393.22|12393.22|12403.79|12403.79|12388.45|12388.45|0
1596549300000|2020-08-04 13:55:00|12392.12|12392.12|12375.3|12375.3|12392.12|12392.12|12373|12373|0
1596549600000|2020-08-04 14:00:00|12376.1|12376.1|12376.6|12376.6|12387.05|12387.05|12375.52|12375.52|0
1596549900000|2020-08-04 14:05:00|12375.79|12375.79|12403.9|12403.9|12404.71|12404.71|12375.21|12375.21|0
1596550200000|2020-08-04 14:10:00|12403.09|12403.09|12401.34|12401.34|12408.51|12408.51|12395.93|12395.93|0
1596550500000|2020-08-04 14:15:00|12400.76|12400.76|12419.19|12419.19|12421.37|12421.37|12399.08|12399.08|0
1596550800000|2020-08-04 14:20:00|12423.24|12423.24|12419.35|12419.35|12430.93|12430.93|12419.35|12419.35|0
1596551100000|2020-08-04 14:25:00|12415.01|12415.01|12412.24|12412.24|12416.54|12416.54|12408.62|12408.62|0
1596551400000|2020-08-04 14:30:00|12411.15|12411.15|12379.03|12379.03|12411.15|12411.15|12379.03|12379.03|0
1596551700000|2020-08-04 14:35:00|12376.73|12376.73|12392.71|12392.71|12392.71|12392.71|12375.65|12375.65|0
1596552000000|2020-08-04 14:40:00|12391.9|12391.9|12395.23|12395.23|12397.99|12397.99|12391.9|12391.9|0
1596552300000|2020-08-04 14:45:00|12393.62|12393.62|12396.83|12396.83|12396.83|12396.83|12388.6|12388.6|0
1596552600000|2020-08-04 14:50:00|12397.64|12397.64|12410.49|12410.49|12414.86|12414.86|12396.83|12396.83|0
1596552900000|2020-08-04 14:55:00|12408.19|12408.19|12415.09|12415.09|12416.87|12416.87|12399.81|12399.81|0
1596553200000|2020-08-04 15:00:00|12414.28|12414.28|12421.36|12421.36|12421.94|12421.94|12409.49|12409.49|0
1596553500000|2020-08-04 15:05:00|12423.65|12423.65|12418.19|12418.19|12423.65|12423.65|12409.2|12409.2|0
1596553800000|2020-08-04 15:10:00|12417.46|12417.46|12420.74|12420.74|12424.34|12424.34|12417.31|12417.31|0
1596554100000|2020-08-04 15:15:00|12419.94|12419.94|12421.98|12421.98|12422.02|12422.02|12416.65|12416.65|0
1596554400000|2020-08-04 15:20:00|12420.9|12420.9|12413.36|12413.36|12425.48|12425.48|12408.36|12408.36|0
1596554700000|2020-08-04 15:25:00|12412.37|12412.37|12415.83|12415.83|12416.71|12416.71|12403.96|12403.96|0
1596611700000|2020-08-05 07:15:00|12507.58|12507.58|12516.45|12516.45|12516.45|12516.45|12496.5|12496.5|0
1596612000000|2020-08-05 07:20:00|12518.62|12518.62|12520.08|12520.08|12528.74|12528.74|12504.11|12504.11|0
1596612300000|2020-08-05 07:25:00|12519.27|12519.27|12524.72|12524.72|12527.95|12527.95|12515.36|12515.36|0
1596612600000|2020-08-05 07:30:00|12525.53|12525.53|12569.29|12569.29|12569.29|12569.29|12524.72|12524.72|0
1596612900000|2020-08-05 07:35:00|12571.59|12571.59|12555.14|12555.14|12588.57|12588.57|12555.14|12555.14|0
1596613200000|2020-08-05 07:40:00|12556.23|12556.23|12542.49|12542.49|12558.9|12558.9|12537.1|12537.1|0
1596613500000|2020-08-05 07:45:00|12541.41|12541.41|12550.3|12550.3|12558.77|12558.77|12541.41|12541.41|0
1596613800000|2020-08-05 07:50:00|12551.97|12551.97|12552.93|12552.93|12562.56|12562.56|12548.05|12548.05|0
1596614100000|2020-08-05 07:55:00|12554.54|12554.54|12553.02|12553.02|12554.54|12554.54|12540.51|12540.51|0
1596614400000|2020-08-05 08:00:00|12553.83|12553.83|12551.68|12551.68|12562.88|12562.88|12547.09|12547.09|0
1596614700000|2020-08-05 08:05:00|12552.49|12552.49|12552.26|12552.26|12554.91|12554.91|12545.25|12545.25|0
1596615000000|2020-08-05 08:10:00|12553.35|12553.35|12567.63|12567.63|12571.82|12571.82|12553.35|12553.35|0
1596615300000|2020-08-05 08:15:00|12566.54|12566.54|12552.77|12552.77|12570.38|12570.38|12551.96|12551.96|0
1596615600000|2020-08-05 08:20:00|12551.68|12551.68|12542.25|12542.25|12553.98|12553.98|12542.25|12542.25|0
1596615900000|2020-08-05 08:25:00|12539.83|12539.83|12537.14|12537.14|12540.91|12540.91|12536.86|12536.86|0
1596616200000|2020-08-05 08:30:00|12527.96|12527.96|12515.74|12515.74|12530.25|12530.25|12509.94|12509.94|0
1596616500000|2020-08-05 08:35:00|12510.89|12510.89|12508.43|12508.43|12510.89|12510.89|12508.43|12508.43|0
1596616800000|2020-08-05 08:40:00|12511.67|12511.67|12525.74|12525.74|12527.47|12527.47|12511.67|12511.67|0
1596617100000|2020-08-05 08:45:00|12528.16|12528.16|12541.32|12541.32|12544.02|12544.02|12527.67|12527.67|0
1596617400000|2020-08-05 08:50:00|12542.12|12542.12|12552.04|12552.04|12552.04|12552.04|12542.12|12542.12|0
1596617700000|2020-08-05 08:55:00|12551.23|12551.23|12551.33|12551.33|12556.35|12556.35|12550.15|12550.15|0
1596618000000|2020-08-05 09:00:00|12549.66|12549.66|12545.58|12545.58|12550.46|12550.46|12541.77|12541.77|0
1596618300000|2020-08-05 09:05:00|12547.88|12547.88|12543.43|12543.43|12547.88|12547.88|12541.54|12541.54|0
1596618600000|2020-08-05 09:10:00|12544.52|12544.52|12541.57|12541.57|12548.31|12548.31|12541.57|12541.57|0
1596618900000|2020-08-05 09:15:00|12537.56|12537.56|12521.1|12521.1|12539.17|12539.17|12520.23|12520.23|0
1596619200000|2020-08-05 09:20:00|12522.77|12522.77|12525.06|12525.06|12526.14|12526.14|12520.29|12520.29|0
1596619500000|2020-08-05 09:25:00|12525.79|12525.79|12536.03|12536.03|12540.23|12540.23|12524.98|12524.98|0
1596619800000|2020-08-05 09:30:00|12537.12|12537.12|12528.67|12528.67|12537.12|12537.12|12524.17|12524.17|0
1596620100000|2020-08-05 09:35:00|12530.34|12530.34|12540.32|12540.32|12545.2|12545.2|12530.34|12530.34|0
1596620400000|2020-08-05 09:40:00|12538.15|12538.15|12547.39|12547.39|12547.39|12547.39|12538.15|12538.15|0
1596620700000|2020-08-05 09:45:00|12549.07|12549.07|12537.53|12537.53|12549.69|12549.69|12534.95|12534.95|0
1596621000000|2020-08-05 09:50:00|12538.62|12538.62|12548.77|12548.77|12550.49|12550.49|12538.62|12538.62|0
1596621300000|2020-08-05 09:55:00|12549.57|12549.57|12561.09|12561.09|12561.09|12561.09|12549.57|12549.57|0
1596621600000|2020-08-05 10:00:00|12562.7|12562.7|12560.61|12560.61|12565.97|12565.97|12558.22|12558.22|0
1596621900000|2020-08-05 10:05:00|12559.81|12559.81|12541.64|12541.64|12560.61|12560.61|12541.64|12541.64|0
1596622200000|2020-08-05 10:10:00|12542.44|12542.44|12535.26|12535.26|12542.44|12542.44|12533.36|12533.36|0
1596622500000|2020-08-05 10:15:00|12535.99|12535.99|12549.92|12549.92|12549.92|12549.92|12535.99|12535.99|0
1596622800000|2020-08-05 10:20:00|12548.84|12548.84|12536.61|12536.61|12548.84|12548.84|12536.61|12536.61|0
1596623100000|2020-08-05 10:25:00|12537.42|12537.42|12521.57|12521.57|12537.42|12537.42|12519.27|12519.27|0
1596623400000|2020-08-05 10:30:00|12519.95|12519.95|12518.67|12518.67|12519.95|12519.95|12514.6|12514.6|0
1596623700000|2020-08-05 10:35:00|12515.75|12515.75|12515.08|12515.08|12515.75|12515.75|12511.03|12511.03|0
1596624000000|2020-08-05 10:40:00|12516.7|12516.7|12505.44|12505.44|12516.7|12516.7|12504.63|12504.63|0
1596624300000|2020-08-05 10:45:00|12504.36|12504.36|12490.65|12490.65|12504.62|12504.62|12490.65|12490.65|0
1596624600000|2020-08-05 10:50:00|12491.46|12491.46|12494.13|12494.13|12496.3|12496.3|12486.84|12486.84|0
1596624900000|2020-08-05 10:55:00|12494.94|12494.94|12499.89|12499.89|12500.62|12500.62|12494.81|12494.81|0
1596625200000|2020-08-05 11:00:00|12493.01|12493.01|12489.6|12489.6|12496.68|12496.68|12479.4|12479.4|0
1596625500000|2020-08-05 11:05:00|12491.27|12491.27|12482.5|12482.5|12491.27|12491.27|12482.5|12482.5|0
1596625800000|2020-08-05 11:10:00|12481.69|12481.69|12482.78|12482.78|12482.78|12482.78|12481.69|12481.69|0
1596626100000|2020-08-05 11:15:00|12483.77|12483.77|12481.85|12481.85|12483.77|12483.77|12473.96|12473.96|0
1596626400000|2020-08-05 11:20:00|12482.66|12482.66|12486.63|12486.63|12491.22|12491.22|12482.66|12482.66|0
1596626700000|2020-08-05 11:25:00|12487.62|12487.62|12485.45|12485.45|12489.92|12489.92|12485.33|12485.33|0
1596627000000|2020-08-05 11:30:00|12487.07|12487.07|12500.27|12500.27|12500.27|12500.27|12487.07|12487.07|0
1596627300000|2020-08-05 11:35:00|12501.89|12501.89|12505.93|12505.93|12510.79|12510.79|12501.08|12501.08|0
1596627600000|2020-08-05 11:40:00|12505.12|12505.12|12501.49|12501.49|12505.12|12505.12|12494.73|12494.73|0
1596627900000|2020-08-05 11:45:00|12500.68|12500.68|12493.09|12493.09|12504.47|12504.47|12491.47|12491.47|0
1596628200000|2020-08-05 11:50:00|12493.9|12493.9|12494.96|12494.96|12499.15|12499.15|12491.72|12491.72|0
1596628500000|2020-08-05 11:55:00|12493.28|12493.28|12492.48|12492.48|12494.15|12494.15|12488.57|12488.57|0
1596628800000|2020-08-05 12:00:00|12494.77|12494.77|12496.39|12496.39|12496.39|12496.39|12489.63|12489.63|0
1596629100000|2020-08-05 12:05:00|12494.77|12494.77|12503.74|12503.74|12504.54|12504.54|12494.77|12494.77|0
1596629400000|2020-08-05 12:10:00|12506.03|12506.03|12510.14|12510.14|12510.14|12510.14|12504.01|12504.01|0
1596629700000|2020-08-05 12:15:00|12509.33|12509.33|12498.12|12498.12|12518.18|12518.18|12493.8|12493.8|0
1596630000000|2020-08-05 12:20:00|12497.31|12497.31|12499.4|12499.4|12503.18|12503.18|12492.72|12492.72|0
1596630300000|2020-08-05 12:25:00|12497.11|12497.11|12504.54|12504.54|12504.54|12504.54|12491.42|12491.42|0
1596630600000|2020-08-05 12:30:00|12505.63|12505.63|12500.98|12500.98|12508.98|12508.98|12499.22|12499.22|0
1596630900000|2020-08-05 12:35:00|12502.07|12502.07|12514.62|12514.62|12515.21|12515.21|12502.07|12502.07|0
1596631200000|2020-08-05 12:40:00|12515.71|12515.71|12514.21|12514.21|12515.71|12515.71|12511|12511|0
1596631500000|2020-08-05 12:45:00|12516.5|12516.5|12516.78|12516.78|12518.68|12518.68|12515.25|12515.25|0
1596631800000|2020-08-05 12:50:00|12517.87|12517.87|12518.45|12518.45|12518.96|12518.96|12516.16|12516.16|0
1596632100000|2020-08-05 12:55:00|12519.54|12519.54|12516.62|12516.62|12527.74|12527.74|12515.89|12515.89|0
1596632400000|2020-08-05 13:00:00|12521.21|12521.21|12511.9|12511.9|12523.42|12523.42|12511.9|12511.9|0
1596632700000|2020-08-05 13:05:00|12509.61|12509.61|12504.51|12504.51|12513.58|12513.58|12502.22|12502.22|0
1596633000000|2020-08-05 13:10:00|12503.71|12503.71|12492.67|12492.67|12503.71|12503.71|12492.67|12492.67|0
1596633300000|2020-08-05 13:15:00|12492.41|12492.41|12490.06|12490.06|12500.91|12500.91|12488.87|12488.87|0
1596633600000|2020-08-05 13:20:00|12489.25|12489.25|12490.08|12490.08|12491.98|12491.98|12487.64|12487.64|0
1596633900000|2020-08-05 13:25:00|12489.28|12489.28|12499.17|12499.17|12499.3|12499.3|12489.28|12489.28|0
1596634200000|2020-08-05 13:30:00|12501.47|12501.47|12500.08|12500.08|12502.38|12502.38|12489.59|12489.59|0
1596634500000|2020-08-05 13:35:00|12499|12499|12507.85|12507.85|12507.85|12507.85|12499|12499|0
1596634800000|2020-08-05 13:40:00|12508.66|12508.66|12520.79|12520.79|12521.87|12521.87|12506.37|12506.37|0
1596635100000|2020-08-05 13:45:00|12524.05|12524.05|12529.85|12529.85|12537.04|12537.04|12524.05|12524.05|0
1596635400000|2020-08-05 13:50:00|12527.55|12527.55|12534.81|12534.81|12541.6|12541.6|12526.74|12526.74|0
1596635700000|2020-08-05 13:55:00|12537.11|12537.11|12562.78|12562.78|12571.97|12571.97|12537.11|12537.11|0
1596636000000|2020-08-05 14:00:00|12563.59|12563.59|12589.12|12589.12|12599.19|12599.19|12562.38|12562.38|0
1596636300000|2020-08-05 14:05:00|12590.87|12590.87|12584.19|12584.19|12593.06|12593.06|12584.19|12584.19|0
1596636600000|2020-08-05 14:10:00|12586.17|12586.17|12588.2|12588.2|12593.05|12593.05|12583.93|12583.93|0
1596636900000|2020-08-05 14:15:00|12587.21|12587.21|12593.59|12593.59|12596.25|12596.25|12584.92|12584.92|0
1596637200000|2020-08-05 14:20:00|12592.78|12592.78|12598.38|12598.38|12598.57|12598.57|12590.72|12590.72|0
1596637500000|2020-08-05 14:25:00|12600.67|12600.67|12589|12589|12603.09|12603.09|12585.71|12585.71|0
1596637800000|2020-08-05 14:30:00|12588.19|12588.19|12587.77|12587.77|12588.19|12588.19|12575.32|12575.32|0
1596638100000|2020-08-05 14:35:00|12588.58|12588.58|12586.07|12586.07|12592.76|12592.76|12586.07|12586.07|0
1596638400000|2020-08-05 14:40:00|12583.77|12583.77|12579.7|12579.7|12588.36|12588.36|12576.39|12576.39|0
1596638700000|2020-08-05 14:45:00|12580.06|12580.06|12584.71|12584.71|12590.37|12590.37|12580.06|12580.06|0
1596639000000|2020-08-05 14:50:00|12586.33|12586.33|12578.77|12578.77|12589.54|12589.54|12577.42|12577.42|0
1596639300000|2020-08-05 14:55:00|12578.04|12578.04|12585.37|12585.37|12590.94|12590.94|12577.43|12577.43|0
1596639600000|2020-08-05 15:00:00|12585.95|12585.95|12601.1|12601.1|12602.91|12602.91|12585.95|12585.95|0
1596639900000|2020-08-05 15:05:00|12599.48|12599.48|12607.55|12607.55|12609.48|12609.48|12599.48|12599.48|0
1596640200000|2020-08-05 15:10:00|12607.18|12607.18|12619.18|12619.18|12619.71|12619.71|12607.18|12607.18|0
1596640500000|2020-08-05 15:15:00|12616.89|12616.89|12623.12|12623.12|12625.51|12625.51|12614.71|12614.71|0
1596640800000|2020-08-05 15:20:00|12624.11|12624.11|12614.79|12614.79|12624.11|12624.11|12614.71|12614.71|0
1596641100000|2020-08-05 15:25:00|12613.71|12613.71|12622.84|12622.84|12632.24|12632.24|12612.03|12612.03|0
1596698100000|2020-08-06 07:15:00|12574.21|12574.21|12621.07|12621.07|12621.07|12621.07|12574.21|12574.21|0
1596698400000|2020-08-06 07:20:00|12618.78|12618.78|12586|12586|12618.78|12618.78|12586|12586|0
1596698700000|2020-08-06 07:25:00|12587.61|12587.61|12577.06|12577.06|12594.33|12594.33|12577.06|12577.06|0
1596699000000|2020-08-06 07:30:00|12575.44|12575.44|12619.71|12619.71|12628.22|12628.22|12573.77|12573.77|0
1596699300000|2020-08-06 07:35:00|12616.48|12616.48|12597.91|12597.91|12616.48|12616.48|12596.82|12596.82|0
1596699600000|2020-08-06 07:40:00|12598.71|12598.71|12572.03|12572.03|12599.52|12599.52|12572.03|12572.03|0
1596699900000|2020-08-06 07:45:00|12569.86|12569.86|12579.42|12579.42|12592.04|12592.04|12569.86|12569.86|0
1596700200000|2020-08-06 07:50:00|12581.71|12581.71|12566.02|12566.02|12584.01|12584.01|12562.79|12562.79|0
1596700500000|2020-08-06 07:55:00|12572.9|12572.9|12552.28|12552.28|12572.9|12572.9|12549.99|12549.99|0
1596700800000|2020-08-06 08:00:00|12554.26|12554.26|12532.45|12532.45|12556.56|12556.56|12531.77|12531.77|0
1596701100000|2020-08-06 08:05:00|12531.64|12531.64|12524.61|12524.61|12535.71|12535.71|12524.61|12524.61|0
1596701400000|2020-08-06 08:10:00|12523.8|12523.8|12523.99|12523.99|12526.9|12526.9|12519.03|12519.03|0
1596701700000|2020-08-06 08:15:00|12518.44|12518.44|12548.75|12548.75|12548.75|12548.75|12503.37|12503.37|0
1596702000000|2020-08-06 08:20:00|12547.67|12547.67|12565.56|12565.56|12565.56|12565.56|12547.67|12547.67|0
1596702300000|2020-08-06 08:25:00|12560.97|12560.97|12559.27|12559.27|12560.97|12560.97|12551.66|12551.66|0
1596702600000|2020-08-06 08:30:00|12560.08|12560.08|12541.09|12541.09|12563.38|12563.38|12541.09|12541.09|0
1596702900000|2020-08-06 08:35:00|12543.39|12543.39|12541.61|12541.61|12543.39|12543.39|12528.27|12528.27|0
1596703200000|2020-08-06 08:40:00|12539.32|12539.32|12555.77|12555.77|12556.13|12556.13|12538.63|12538.63|0
1596703500000|2020-08-06 08:45:00|12558.06|12558.06|12558.52|12558.52|12576.8|12576.8|12554.93|12554.93|0
1596703800000|2020-08-06 08:50:00|12560.2|12560.2|12565.27|12565.27|12576.11|12576.11|12559.11|12559.11|0
1596704100000|2020-08-06 08:55:00|12566.88|12566.88|12578.77|12578.77|12578.77|12578.77|12566.88|12566.88|0
1596704400000|2020-08-06 09:00:00|12575.51|12575.51|12560.54|12560.54|12575.51|12575.51|12560.54|12560.54|0
1596704700000|2020-08-06 09:05:00|12558.86|12558.86|12567.76|12567.76|12567.76|12567.76|12551.69|12551.69|0
1596705000000|2020-08-06 09:10:00|12570.05|12570.05|12556.43|12556.43|12570.86|12570.86|12556.43|12556.43|0
1596705300000|2020-08-06 09:15:00|12555.63|12555.63|12549.73|12549.73|12555.63|12555.63|12548.56|12548.56|0
1596705600000|2020-08-06 09:20:00|12550.31|12550.31|12563.2|12563.2|12564.6|12564.6|12550.31|12550.31|0
1596705900000|2020-08-06 09:25:00|12564.88|12564.88|12562.16|12562.16|12567.91|12567.91|12554.28|12554.28|0
1596706200000|2020-08-06 09:30:00|12560.54|12560.54|12556.85|12556.85|12562.6|12562.6|12556.85|12556.85|0
1596706500000|2020-08-06 09:35:00|12557.65|12557.65|12554.93|12554.93|12559.14|12559.14|12554.88|12554.88|0
1596706800000|2020-08-06 09:40:00|12554.12|12554.12|12544.93|12544.93|12559|12559|12544.12|12544.12|0
1596707100000|2020-08-06 09:45:00|12543.32|12543.32|12545.13|12545.13|12553.51|12553.51|12543.32|12543.32|0
1596707400000|2020-08-06 09:50:00|12544.32|12544.32|12545.34|12545.34|12547.63|12547.63|12540.22|12540.22|0
1596707700000|2020-08-06 09:55:00|12542.37|12542.37|12545.33|12545.33|12547.75|12547.75|12539.94|12539.94|0
1596708000000|2020-08-06 10:00:00|12544.52|12544.52|12550.91|12550.91|12552.8|12552.8|12543.71|12543.71|0
1596708300000|2020-08-06 10:05:00|12551.72|12551.72|12541.23|12541.23|12556.3|12556.3|12540.43|12540.43|0
1596708600000|2020-08-06 10:10:00|12538.13|12538.13|12514.1|12514.1|12538.13|12538.13|12514.1|12514.1|0
1596708900000|2020-08-06 10:15:00|12512.42|12512.42|12514.85|12514.85|12517.55|12517.55|12512.42|12512.42|0
1596709200000|2020-08-06 10:20:00|12515.66|12515.66|12524.48|12524.48|12531.09|12531.09|12514.85|12514.85|0
1596709500000|2020-08-06 10:25:00|12523.67|12523.67|12509.3|12509.3|12523.67|12523.67|12506.19|12506.19|0
1596709800000|2020-08-06 10:30:00|12508.93|12508.93|12486.17|12486.17|12510.83|12510.83|12486.17|12486.17|0
1596710100000|2020-08-06 10:35:00|12484|12484|12484.91|12484.91|12488.98|12488.98|12476.6|12476.6|0
1596710400000|2020-08-06 10:40:00|12483.3|12483.3|12478.3|12478.3|12484.11|12484.11|12474.64|12474.64|0
1596710700000|2020-08-06 10:45:00|12477.21|12477.21|12460.12|12460.12|12477.21|12477.21|12459.31|12459.31|0
1596711000000|2020-08-06 10:50:00|12457.83|12457.83|12430.69|12430.69|12457.83|12457.83|12430.69|12430.69|0
1596711300000|2020-08-06 10:55:00|12430.95|12430.95|12414.01|12414.01|12437.16|12437.16|12413.43|12413.43|0
1596711600000|2020-08-06 11:00:00|12410.51|12410.51|12409.74|12409.74|12415.51|12415.51|12390.32|12390.32|0
1596711900000|2020-08-06 11:05:00|12405.16|12405.16|12406.86|12406.86|12412.05|12412.05|12402.82|12402.82|0
1596712200000|2020-08-06 11:10:00|12406.05|12406.05|12412.41|12412.41|12414.7|12414.7|12402.82|12402.82|0
1596712500000|2020-08-06 11:15:00|12411.32|12411.32|12416.91|12416.91|12416.91|12416.91|12407.26|12407.26|0
1596712800000|2020-08-06 11:20:00|12415.82|12415.82|12404.69|12404.69|12415.82|12415.82|12403.88|12403.88|0
1596713100000|2020-08-06 11:25:00|12403.88|12403.88|12404.71|12404.71|12407.44|12407.44|12401.58|12401.58|0
1596713400000|2020-08-06 11:30:00|12403.9|12403.9|12426.14|12426.14|12426.14|12426.14|12402.28|12402.28|0
1596713700000|2020-08-06 11:35:00|12427.23|12427.23|12438.97|12438.97|12439.36|12439.36|12426.42|12426.42|0
1596714000000|2020-08-06 11:40:00|12438.16|12438.16|12435.79|12435.79|12439.35|12439.35|12434.98|12434.98|0
1596714300000|2020-08-06 11:45:00|12433.5|12433.5|12413.38|12413.38|12433.5|12433.5|12413.38|12413.38|0
1596714600000|2020-08-06 11:50:00|12412.57|12412.57|12404.5|12404.5|12412.57|12412.57|12401.27|12401.27|0
1596714900000|2020-08-06 11:55:00|12399.92|12399.92|12403.05|12403.05|12406.53|12406.53|12399.06|12399.06|0
1596715200000|2020-08-06 12:00:00|12400.76|12400.76|12405.44|12405.44|12405.44|12405.44|12390.95|12390.95|0
1596715500000|2020-08-06 12:05:00|12404.64|12404.64|12418.41|12418.41|12422.87|12422.87|12404.64|12404.64|0
1596715800000|2020-08-06 12:10:00|12416.11|12416.11|12426.78|12426.78|12427.46|12427.46|12414.44|12414.44|0
1596716100000|2020-08-06 12:15:00|12427.95|12427.95|12436.28|12436.28|12436.28|12436.28|12421.52|12421.52|0
1596716400000|2020-08-06 12:20:00|12436.86|12436.86|12439.71|12439.71|12440.64|12440.64|12434.32|12434.32|0
1596716700000|2020-08-06 12:25:00|12437.42|12437.42|12437.96|12437.96|12439.57|12439.57|12429.57|12429.57|0
1596717000000|2020-08-06 12:30:00|12438.77|12438.77|12442.36|12442.36|12448.35|12448.35|12438.77|12438.77|0
1596717300000|2020-08-06 12:35:00|12443.17|12443.17|12450.66|12450.66|12460.51|12460.51|12443.17|12443.17|0
1596717600000|2020-08-06 12:40:00|12453.08|12453.08|12448.12|12448.12|12456.37|12456.37|12443.91|12443.91|0
1596717900000|2020-08-06 12:45:00|12447.59|12447.59|12454.26|12454.26|12456.55|12456.55|12447.59|12447.59|0
1596718200000|2020-08-06 12:50:00|12455.07|12455.07|12480.76|12480.76|12485.61|12485.61|12455.07|12455.07|0
1596718500000|2020-08-06 12:55:00|12476.17|12476.17|12458.24|12458.24|12476.17|12476.17|12457.43|12457.43|0
1596718800000|2020-08-06 13:00:00|12462.83|12462.83|12467.21|12467.21|12470.24|12470.24|12462.03|12462.03|0
1596719100000|2020-08-06 13:05:00|12471.8|12471.8|12463.49|12463.49|12473.99|12473.99|12460.51|12460.51|0
1596719400000|2020-08-06 13:10:00|12461.81|12461.81|12467.21|12467.21|12468.02|12468.02|12460.73|12460.73|0
1596719700000|2020-08-06 13:15:00|12469.5|12469.5|12467.41|12467.41|12478.19|12478.19|12465.74|12465.74|0
1596720000000|2020-08-06 13:20:00|12468.21|12468.21|12452.3|12452.3|12468.21|12468.21|12452.3|12452.3|0
1596720300000|2020-08-06 13:25:00|12451.57|12451.57|12444.88|12444.88|12451.57|12451.57|12441.18|12441.18|0
1596720600000|2020-08-06 13:30:00|12443.79|12443.79|12463.58|12463.58|12463.58|12463.58|12438.4|12438.4|0
1596720900000|2020-08-06 13:35:00|12465.88|12465.88|12434.15|12434.15|12465.88|12465.88|12432.53|12432.53|0
1596721200000|2020-08-06 13:40:00|12433.42|12433.42|12436.18|12436.18|12437.66|12437.66|12432.2|12432.2|0
1596721500000|2020-08-06 13:45:00|12437.26|12437.26|12447.31|12447.31|12447.31|12447.31|12426.01|12426.01|0
1596721800000|2020-08-06 13:50:00|12449.6|12449.6|12452.22|12452.22|12453.3|12453.3|12443.84|12443.84|0
1596722100000|2020-08-06 13:55:00|12449.92|12449.92|12465.34|12465.34|12467.36|12467.36|12449.56|12449.56|0
1596722400000|2020-08-06 14:00:00|12463.72|12463.72|12464.07|12464.07|12467.42|12467.42|12459.13|12459.13|0
1596722700000|2020-08-06 14:05:00|12463.26|12463.26|12449.47|12449.47|12463.26|12463.26|12447.44|12447.44|0
1596723000000|2020-08-06 14:10:00|12448.66|12448.66|12455.63|12455.63|12464.09|12464.09|12447.18|12447.18|0
1596723300000|2020-08-06 14:15:00|12454.55|12454.55|12457.8|12457.8|12459.9|12459.9|12450.24|12450.24|0
1596723600000|2020-08-06 14:20:00|12456.99|12456.99|12463.94|12463.94|12464.75|12464.75|12456.99|12456.99|0
1596723900000|2020-08-06 14:25:00|12463.36|12463.36|12464.17|12464.17|12466.06|12466.06|12457.78|12457.78|0
1596724200000|2020-08-06 14:30:00|12463.8|12463.8|12467.82|12467.82|12473|12473|12461.51|12461.51|0
1596724500000|2020-08-06 14:35:00|12472.41|12472.41|12458.04|12458.04|12472.41|12472.41|12457.76|12457.76|0
1596724800000|2020-08-06 14:40:00|12453.45|12453.45|12442.5|12442.5|12453.45|12453.45|12442.5|12442.5|0
1596725100000|2020-08-06 14:45:00|12444.98|12444.98|12456.71|12456.71|12457.29|12457.29|12444.98|12444.98|0
1596725400000|2020-08-06 14:50:00|12455.03|12455.03|12461.12|12461.12|12461.12|12461.12|12447.29|12447.29|0
1596725700000|2020-08-06 14:55:00|12462.74|12462.74|12462.26|12462.26|12467.35|12467.35|12456.77|12456.77|0
1596726000000|2020-08-06 15:00:00|12461.17|12461.17|12460.87|12460.87|12461.54|12461.54|12451|12451|0
1596726300000|2020-08-06 15:05:00|12463.16|12463.16|12451.71|12451.71|12463.97|12463.97|12449.42|12449.42|0
1596726600000|2020-08-06 15:10:00|12450.9|12450.9|12445.91|12445.91|12454.23|12454.23|12441.81|12441.81|0
1596726900000|2020-08-06 15:15:00|12443.61|12443.61|12458.37|12458.37|12458.37|12458.37|12443.61|12443.61|0
1596727200000|2020-08-06 15:20:00|12458|12458|12477.05|12477.05|12478.11|12478.11|12458|12458|0
1596727500000|2020-08-06 15:25:00|12476.24|12476.24|12481.23|12481.23|12490.84|12490.84|12473.19|12473.19|0
1596784500000|2020-08-07 07:15:00|12467.71|12467.71|12505.91|12505.91|12505.91|12505.91|12467.71|12467.71|0
1596784800000|2020-08-07 07:20:00|12512.61|12512.61|12541.62|12541.62|12541.62|12541.62|12506.31|12506.31|0
1596785100000|2020-08-07 07:25:00|12543.24|12543.24|12552.69|12552.69|12567.62|12567.62|12543.24|12543.24|0
1596785400000|2020-08-07 07:30:00|12549.43|12549.43|12531.29|12531.29|12549.43|12549.43|12510.56|12510.56|0
1596785700000|2020-08-07 07:35:00|12530.2|12530.2|12514.12|12514.12|12533.43|12533.43|12509.65|12509.65|0
1596786000000|2020-08-07 07:40:00|12510.77|12510.77|12526.58|12526.58|12535.77|12535.77|12510.77|12510.77|0
1596786300000|2020-08-07 07:45:00|12529|12529|12515.75|12515.75|12529.81|12529.81|12513.58|12513.58|0
1596786600000|2020-08-07 07:50:00|12514.95|12514.95|12520.68|12520.68|12534.89|12534.89|12514.95|12514.95|0
1596786900000|2020-08-07 07:55:00|12519.06|12519.06|12553.91|12553.91|12553.91|12553.91|12512.05|12512.05|0
1596787200000|2020-08-07 08:00:00|12561.11|12561.11|12565.26|12565.26|12572.27|12572.27|12561.11|12561.11|0
1596787500000|2020-08-07 08:05:00|12564.17|12564.17|12561.85|12561.85|12575.17|12575.17|12560.13|12560.13|0
1596787800000|2020-08-07 08:10:00|12556.42|12556.42|12560.55|12560.55|12561.01|12561.01|12549.57|12549.57|0
1596788100000|2020-08-07 08:15:00|12558.13|12558.13|12550.79|12550.79|12558.13|12558.13|12545.66|12545.66|0
1596788400000|2020-08-07 08:20:00|12548.62|12548.62|12533.2|12533.2|12550.91|12550.91|12533.2|12533.2|0
1596788700000|2020-08-07 08:25:00|12536.54|12536.54|12537.72|12537.72|12537.72|12537.72|12527.17|12527.17|0
1596789000000|2020-08-07 08:30:00|12535.9|12535.9|12534.83|12534.83|12537.93|12537.93|12531.52|12531.52|0
1596789300000|2020-08-07 08:35:00|12535.64|12535.64|12527.9|12527.9|12536.72|12536.72|12527.9|12527.9|0
1596789600000|2020-08-07 08:40:00|12530.2|12530.2|12533.26|12533.26|12533.4|12533.4|12528.31|12528.31|0
1596789900000|2020-08-07 08:45:00|12531.64|12531.64|12529.22|12529.22|12531.92|12531.92|12523.15|12523.15|0
1596790200000|2020-08-07 08:50:00|12530.03|12530.03|12522.55|12522.55|12530.03|12530.03|12518.37|12518.37|0
1596790500000|2020-08-07 08:55:00|12520.94|12520.94|12520.91|12520.91|12521.44|12521.44|12517.65|12517.65|0
1596790800000|2020-08-07 09:00:00|12519.83|12519.83|12512.76|12512.76|12520.64|12520.64|12512.76|12512.76|0
1596791100000|2020-08-07 09:05:00|12511.08|12511.08|12505.55|12505.55|12511.08|12511.08|12497.73|12497.73|0
1596791400000|2020-08-07 09:10:00|12503.26|12503.26|12485.98|12485.98|12503.26|12503.26|12485.98|12485.98|0
1596791700000|2020-08-07 09:15:00|12481.39|12481.39|12493.85|12493.85|12493.85|12493.85|12476.82|12476.82|0
1596792000000|2020-08-07 09:20:00|12490.62|12490.62|12501.45|12501.45|12502.3|12502.3|12490.62|12490.62|0
1596792300000|2020-08-07 09:25:00|12502.44|12502.44|12491.92|12491.92|12502.44|12502.44|12491.92|12491.92|0
1596792600000|2020-08-07 09:30:00|12494.21|12494.21|12509.78|12509.78|12509.78|12509.78|12493.4|12493.4|0
1596792900000|2020-08-07 09:35:00|12508.17|12508.17|12511.73|12511.73|12517.12|12517.12|12508.17|12508.17|0
1596793200000|2020-08-07 09:40:00|12512.81|12512.81|12516.29|12516.29|12516.91|12516.91|12507.24|12507.24|0
1596793500000|2020-08-07 09:45:00|12513.99|12513.99|12517.64|12517.64|12524.52|12524.52|12513.99|12513.99|0
1596793800000|2020-08-07 09:50:00|12515.47|12515.47|12526.52|12526.52|12528.81|12528.81|12513.85|12513.85|0
1596794100000|2020-08-07 09:55:00|12528.13|12528.13|12523.55|12523.55|12528.13|12528.13|12523.55|12523.55|0
1596794400000|2020-08-07 10:00:00|12528.13|12528.13|12526.03|12526.03|12531.79|12531.79|12526.03|12526.03|0
1596794700000|2020-08-07 10:05:00|12529|12529|12522.15|12522.15|12529|12529|12519.48|12519.48|0
1596795000000|2020-08-07 10:10:00|12529.03|12529.03|12536.1|12536.1|12536.1|12536.1|12522.15|12522.15|0
1596795300000|2020-08-07 10:15:00|12537.27|12537.27|12551.66|12551.66|12567.45|12567.45|12537.27|12537.27|0
1596795600000|2020-08-07 10:20:00|12552.47|12552.47|12588|12588|12591.31|12591.31|12552.47|12552.47|0
1596795900000|2020-08-07 10:25:00|12591.24|12591.24|12597.84|12597.84|12597.84|12597.84|12591.24|12591.24|0
1596796200000|2020-08-07 10:30:00|12599.45|12599.45|12600.45|12600.45|12603.55|12603.55|12592.69|12592.69|0
1596796500000|2020-08-07 10:35:00|12602.74|12602.74|12606.52|12606.52|12609.81|12609.81|12597.15|12597.15|0
1596796800000|2020-08-07 10:40:00|12607.58|12607.58|12603.77|12603.77|12608.49|12608.49|12602.29|12602.29|0
1596797100000|2020-08-07 10:45:00|12602.97|12602.97|12610.35|12610.35|12610.35|12610.35|12602.97|12602.97|0
1596797400000|2020-08-07 10:50:00|12608.06|12608.06|12603.66|12603.66|12609.14|12609.14|12602.86|12602.86|0
1596797700000|2020-08-07 10:55:00|12604.75|12604.75|12614.42|12614.42|12616.31|12616.31|12604.75|12604.75|0
1596798000000|2020-08-07 11:00:00|12608.99|12608.99|12598.95|12598.95|12608.99|12608.99|12593.47|12593.47|0
1596798300000|2020-08-07 11:05:00|12596.78|12596.78|12601.65|12601.65|12601.65|12601.65|12595.44|12595.44|0
1596798600000|2020-08-07 11:10:00|12600.66|12600.66|12615.95|12615.95|12615.95|12615.95|12600.66|12600.66|0
1596798900000|2020-08-07 11:15:00|12613.97|12613.97|12619.48|12619.48|12619.48|12619.48|12613.53|12613.53|0
1596799200000|2020-08-07 11:20:00|12624.07|12624.07|12651.54|12651.54|12651.54|12651.54|12624.07|12624.07|0
1596799500000|2020-08-07 11:25:00|12655.45|12655.45|12658.43|12658.43|12659.83|12659.83|12655.45|12655.45|0
1596799800000|2020-08-07 11:30:00|12662.28|12662.28|12674.15|12674.15|12674.15|12674.15|12662.28|12662.28|0
1596800100000|2020-08-07 11:35:00|12673.35|12673.35|12668.08|12668.08|12675.77|12675.77|12668.08|12668.08|0
1596800400000|2020-08-07 11:40:00|12665.79|12665.79|12674.07|12674.07|12674.07|12674.07|12662.54|12662.54|0
1596800700000|2020-08-07 11:45:00|12675.16|12675.16|12666.79|12666.79|12675.16|12675.16|12665.54|12665.54|0
1596801000000|2020-08-07 11:50:00|12663.44|12663.44|12661.01|12661.01|12663.44|12663.44|12658.84|12658.84|0
1596801300000|2020-08-07 11:55:00|12663.31|12663.31|12661.4|12661.4|12666.38|12666.38|12660.31|12660.31|0
1596801600000|2020-08-07 12:00:00|12663.01|12663.01|12667.16|12667.16|12670.08|12670.08|12660.4|12660.4|0
1596801900000|2020-08-07 12:05:00|12669.46|12669.46|12661.34|12661.34|12669.46|12669.46|12660.17|12660.17|0
1596802200000|2020-08-07 12:10:00|12663.02|12663.02|12659.79|12659.79|12664.1|12664.1|12658.71|12658.71|0
1596802500000|2020-08-07 12:15:00|12656.44|12656.44|12669.21|12669.21|12669.21|12669.21|12646.7|12646.7|0
1596802800000|2020-08-07 12:20:00|12669.94|12669.94|12665.46|12665.46|12672.7|12672.7|12663.39|12663.39|0
1596803100000|2020-08-07 12:25:00|12665.83|12665.83|12662.5|12662.5|12666.19|12666.19|12657.91|12657.91|0
1596803400000|2020-08-07 12:30:00|12663.67|12663.67|12719|12719|12723.68|12723.68|12663.67|12663.67|0
1596803700000|2020-08-07 12:35:00|12717.92|12717.92|12704.21|12704.21|12724.74|12724.74|12704.21|12704.21|0
1596804000000|2020-08-07 12:40:00|12702.59|12702.59|12693.36|12693.36|12704.32|12704.32|12693.36|12693.36|0
1596804300000|2020-08-07 12:45:00|12694.17|12694.17|12695.66|12695.66|12695.66|12695.66|12688.69|12688.69|0
1596804600000|2020-08-07 12:50:00|12692.41|12692.41|12695.98|12695.98|12695.98|12695.98|12688.81|12688.81|0
1596804900000|2020-08-07 12:55:00|12694.37|12694.37|12687.12|12687.12|12695.17|12695.17|12685.87|12685.87|0
1596805200000|2020-08-07 13:00:00|12687.98|12687.98|12672|12672|12687.98|12687.98|12669.7|12669.7|0
1596805500000|2020-08-07 13:05:00|12670.32|12670.32|12665.92|12665.92|12672.81|12672.81|12665.92|12665.92|0
1596805800000|2020-08-07 13:10:00|12666.73|12666.73|12668.98|12668.98|12668.98|12668.98|12652.72|12652.72|0
1596806100000|2020-08-07 13:15:00|12665.75|12665.75|12663.91|12663.91|12670.62|12670.62|12657.48|12657.48|0
1596806400000|2020-08-07 13:20:00|12661.61|12661.61|12656.55|12656.55|12667.42|12667.42|12656.55|12656.55|0
1596806700000|2020-08-07 13:25:00|12655.46|12655.46|12666.58|12666.58|12666.58|12666.58|12652.11|12652.11|0
1596807000000|2020-08-07 13:30:00|12668.75|12668.75|12700.96|12700.96|12703.93|12703.93|12666.32|12666.32|0
1596807300000|2020-08-07 13:35:00|12702.94|12702.94|12698.85|12698.85|12708.39|12708.39|12698.85|12698.85|0
1596807600000|2020-08-07 13:40:00|12697.77|12697.77|12698.36|12698.36|12702.42|12702.42|12696.65|12696.65|0
1596807900000|2020-08-07 13:45:00|12696.74|12696.74|12695.18|12695.18|12697.56|12697.56|12688.6|12688.6|0
1596808200000|2020-08-07 13:50:00|12694.37|12694.37|12695.52|12695.52|12697.11|12697.11|12689.85|12689.85|0
1596808500000|2020-08-07 13:55:00|12694.44|12694.44|12694.4|12694.4|12694.44|12694.44|12686.34|12686.34|0
1596808800000|2020-08-07 14:00:00|12696.7|12696.7|12683.89|12683.89|12699.68|12699.68|12683.89|12683.89|0
1596809100000|2020-08-07 14:05:00|12684.98|12684.98|12686.79|12686.79|12687.85|12687.85|12679.24|12679.24|0
1596809400000|2020-08-07 14:10:00|12685.98|12685.98|12701.18|12701.18|12701.18|12701.18|12682.88|12682.88|0
1596809700000|2020-08-07 14:15:00|12703.48|12703.48|12695.05|12695.05|12703.48|12703.48|12695.05|12695.05|0
1596810000000|2020-08-07 14:20:00|12694.25|12694.25|12678.17|12678.17|12694.25|12694.25|12678.17|12678.17|0
1596810300000|2020-08-07 14:25:00|12678.98|12678.98|12681.31|12681.31|12689.96|12689.96|12678.17|12678.17|0
1596810600000|2020-08-07 14:30:00|12680.22|12680.22|12696.79|12696.79|12696.79|12696.79|12680.22|12680.22|0
1596810900000|2020-08-07 14:35:00|12695.98|12695.98|12699.44|12699.44|12699.44|12699.44|12695.26|12695.26|0
1596811200000|2020-08-07 14:40:00|12698.63|12698.63|12698.63|12698.63|12699.84|12699.84|12697.24|12697.24|0
1596811500000|2020-08-07 14:45:00|12700.92|12700.92|12694.36|12694.36|12701.73|12701.73|12692.58|12692.58|0
1596811800000|2020-08-07 14:50:00|12695.17|12695.17|12686.22|12686.22|12698.35|12698.35|12685.78|12685.78|0
1596812100000|2020-08-07 14:55:00|12686.59|12686.59|12678.21|12678.21|12686.59|12686.59|12674.23|12674.23|0
1596812400000|2020-08-07 15:00:00|12680.5|12680.5|12668.33|12668.33|12680.5|12680.5|12668.33|12668.33|0
1596812700000|2020-08-07 15:05:00|12666.03|12666.03|12648.13|12648.13|12669.41|12669.41|12647.05|12647.05|0
1596813000000|2020-08-07 15:10:00|12649.88|12649.88|12657.12|12657.12|12660.51|12660.51|12635.08|12635.08|0
1596813300000|2020-08-07 15:15:00|12654.82|12654.82|12665.27|12665.27|12665.27|12665.27|12654.82|12654.82|0
1596813600000|2020-08-07 15:20:00|12663.59|12663.59|12669.39|12669.39|12673.13|12673.13|12654.67|12654.67|0
1596813900000|2020-08-07 15:25:00|12667.64|12667.64|12659.8|12659.8|12667.64|12667.64|12655.5|12655.5|0
1597043700000|2020-08-10 07:15:00|12684.67|12684.67|12699.39|12699.39|12700.35|12700.35|12665.85|12665.85|0
1597044000000|2020-08-10 07:20:00|12692.51|12692.51|12709.12|12709.12|12712.35|12712.35|12687.4|12687.4|0
1597044300000|2020-08-10 07:25:00|12708.31|12708.31|12681.08|12681.08|12717.49|12717.49|12681.08|12681.08|0
1597044600000|2020-08-10 07:30:00|12683.37|12683.37|12680.37|12680.37|12683.6|12683.6|12675.65|12675.65|0
1597044900000|2020-08-10 07:35:00|12684.71|12684.71|12692.35|12692.35|12692.35|12692.35|12680.61|12680.61|0
1597045200000|2020-08-10 07:40:00|12696.93|12696.93|12678.41|12678.41|12696.93|12696.93|12672.75|12672.75|0
1597045500000|2020-08-10 07:45:00|12681.64|12681.64|12714.8|12714.8|12714.8|12714.8|12681.51|12681.51|0
1597045800000|2020-08-10 07:50:00|12712.38|12712.38|12702.67|12702.67|12732.66|12732.66|12696.34|12696.34|0
1597046100000|2020-08-10 07:55:00|12701.61|12701.61|12714.55|12714.55|12733.32|12733.32|12694.51|12694.51|0
1597046400000|2020-08-10 08:00:00|12713.74|12713.74|12701.86|12701.86|12715.63|12715.63|12700.44|12700.44|0
1597046700000|2020-08-10 08:05:00|12701.05|12701.05|12669.89|12669.89|12703.75|12703.75|12669.89|12669.89|0
1597047000000|2020-08-10 08:10:00|12667.59|12667.59|12665.07|12665.07|12669.93|12669.93|12645.37|12645.37|0
1597047300000|2020-08-10 08:15:00|12667.41|12667.41|12682.75|12682.75|12682.75|12682.75|12666.83|12666.83|0
1597047600000|2020-08-10 08:20:00|12678.71|12678.71|12674.44|12674.44|12690.68|12690.68|12672.77|12672.77|0
1597047900000|2020-08-10 08:25:00|12672.15|12672.15|12673.93|12673.93|12680.32|12680.32|12672|12672|0
1597048200000|2020-08-10 08:30:00|12676.22|12676.22|12688.96|12688.96|12688.96|12688.96|12675.42|12675.42|0
1597048500000|2020-08-10 08:35:00|12686.66|12686.66|12687.96|12687.96|12691.25|12691.25|12686.66|12686.66|0
1597048800000|2020-08-10 08:40:00|12687.15|12687.15|12672.37|12672.37|12692.37|12692.37|12666.61|12666.61|0
1597049100000|2020-08-10 08:45:00|12671.56|12671.56|12693.97|12693.97|12696.26|12696.26|12670.75|12670.75|0
1597049400000|2020-08-10 08:50:00|12694.77|12694.77|12704.89|12704.89|12707.18|12707.18|12694.77|12694.77|0
1597049700000|2020-08-10 08:55:00|12706.56|12706.56|12698.55|12698.55|12706.56|12706.56|12698.55|12698.55|0
1597050000000|2020-08-10 09:00:00|12700.72|12700.72|12701.07|12701.07|12708.7|12708.7|12699.64|12699.64|0
1597050300000|2020-08-10 09:05:00|12701.88|12701.88|12712.88|12712.88|12712.88|12712.88|12699.7|12699.7|0
1597050600000|2020-08-10 09:10:00|12712.07|12712.07|12714.78|12714.78|12716.39|12716.39|12712.07|12712.07|0
1597050900000|2020-08-10 09:15:00|12713.97|12713.97|12698.11|12698.11|12721.66|12721.66|12698.11|12698.11|0
1597051200000|2020-08-10 09:20:00|12698.92|12698.92|12692.72|12692.72|12699.73|12699.73|12692.72|12692.72|0
1597051500000|2020-08-10 09:25:00|12694.33|12694.33|12690.87|12690.87|12698.92|12698.92|12690.87|12690.87|0
1597051800000|2020-08-10 09:30:00|12686.28|12686.28|12680.66|12680.66|12686.28|12686.28|12680.66|12680.66|0
1597052100000|2020-08-10 09:35:00|12679.67|12679.67|12651.23|12651.23|12679.67|12679.67|12651.23|12651.23|0
1597052400000|2020-08-10 09:40:00|12653.52|12653.52|12657.78|12657.78|12658.98|12658.98|12652.93|12652.93|0
1597052700000|2020-08-10 09:45:00|12657.24|12657.24|12688.57|12688.57|12688.57|12688.57|12657.24|12657.24|0
1597053000000|2020-08-10 09:50:00|12689.67|12689.67|12699.16|12699.16|12701.87|12701.87|12689.67|12689.67|0
1597053300000|2020-08-10 09:55:00|12696.87|12696.87|12695.62|12695.62|12697.24|12697.24|12695.62|12695.62|0
1597053600000|2020-08-10 10:00:00|12695.98|12695.98|12696.36|12696.36|12696.36|12696.36|12693.94|12693.94|0
1597053900000|2020-08-10 10:05:00|12698.53|12698.53|12702.69|12702.69|12704.36|12704.36|12698.53|12698.53|0
1597054200000|2020-08-10 10:10:00|12704.31|12704.31|12705.48|12705.48|12711.11|12711.11|12704.31|12704.31|0
1597054500000|2020-08-10 10:15:00|12703.87|12703.87|12708.59|12708.59|12708.59|12708.59|12703.06|12703.06|0
1597054800000|2020-08-10 10:20:00|12709.67|12709.67|12706.22|12706.22|12713.86|12713.86|12706.22|12706.22|0
1597055100000|2020-08-10 10:25:00|12704.54|12704.54|12716.77|12716.77|12716.77|12716.77|12704.54|12704.54|0
1597055400000|2020-08-10 10:30:00|12717.04|12717.04|12730.78|12730.78|12730.78|12730.78|12715.06|12715.06|0
1597055700000|2020-08-10 10:35:00|12733.07|12733.07|12709.26|12709.26|12733.07|12733.07|12701.38|12701.38|0
1597056000000|2020-08-10 10:40:00|12710.06|12710.06|12714.39|12714.39|12714.39|12714.39|12708.71|12708.71|0
1597056300000|2020-08-10 10:45:00|12716.68|12716.68|12712.22|12712.22|12716.68|12716.68|12711.15|12711.15|0
1597056600000|2020-08-10 10:50:00|12713.83|12713.83|12709.29|12709.29|12716.93|12716.93|12706.9|12706.9|0
1597056900000|2020-08-10 10:55:00|12707|12707|12711.78|12711.78|12712.77|12712.77|12703.62|12703.62|0
1597057200000|2020-08-10 11:00:00|12707.44|12707.44|12702.66|12702.66|12708.24|12708.24|12697.45|12697.45|0
1597057500000|2020-08-10 11:05:00|12701.04|12701.04|12698.53|12698.53|12702.94|12702.94|12698.53|12698.53|0
1597057800000|2020-08-10 11:10:00|12697.95|12697.95|12677.98|12677.98|12697.95|12697.95|12675.55|12675.55|0
1597058100000|2020-08-10 11:15:00|12679.65|12679.65|12678.21|12678.21|12684.36|12684.36|12671.94|12671.94|0
1597058400000|2020-08-10 11:20:00|12677.63|12677.63|12682.48|12682.48|12682.48|12682.48|12668.77|12668.77|0
1597058700000|2020-08-10 11:25:00|12680.72|12680.72|12684.8|12684.8|12688.06|12688.06|12680.72|12680.72|0
1597059000000|2020-08-10 11:30:00|12683.99|12683.99|12692.4|12692.4|12698.05|12698.05|12683.99|12683.99|0
1597059300000|2020-08-10 11:35:00|12688.36|12688.36|12686.59|12686.59|12690.66|12690.66|12685.79|12685.79|0
1597059600000|2020-08-10 11:40:00|12689.97|12689.97|12690.1|12690.1|12692.39|12692.39|12687.67|12687.67|0
1597059900000|2020-08-10 11:45:00|12689.29|12689.29|12674.77|12674.77|12689.29|12689.29|12674.77|12674.77|0
1597060200000|2020-08-10 11:50:00|12674.04|12674.04|12665.46|12665.46|12674.16|12674.16|12662.76|12662.76|0
1597060500000|2020-08-10 11:55:00|12668.81|12668.81|12670.67|12670.67|12673.72|12673.72|12667.14|12667.14|0
1597060800000|2020-08-10 12:00:00|12671.75|12671.75|12672.84|12672.84|12673.65|12673.65|12671.75|12671.75|0
1597061100000|2020-08-10 12:05:00|12672.03|12672.03|12671.75|12671.75|12673.65|12673.65|12671.22|12671.22|0
1597061400000|2020-08-10 12:10:00|12672.84|12672.84|12674.27|12674.27|12674.27|12674.27|12671.16|12671.16|0
1597061700000|2020-08-10 12:15:00|12674.8|12674.8|12671.91|12671.91|12674.8|12674.8|12668.13|12668.13|0
1597062000000|2020-08-10 12:20:00|12672.72|12672.72|12671.36|12671.36|12672.72|12672.72|12668.88|12668.88|0
1597062300000|2020-08-10 12:25:00|12670.3|12670.3|12670.3|12670.3|12671.91|12671.91|12670.3|12670.3|0
1597062600000|2020-08-10 12:30:00|12668.68|12668.68|12669.09|12669.09|12670.7|12670.7|12661.31|12661.31|0
1597062900000|2020-08-10 12:35:00|12670.7|12670.7|12670.05|12670.05|12670.7|12670.7|12666.12|12666.12|0
1597063200000|2020-08-10 12:40:00|12671.91|12671.91|12675.23|12675.23|12676.02|12676.02|12671.73|12671.73|0
1597063500000|2020-08-10 12:45:00|12676.9|12676.9|12682.72|12682.72|12683.81|12683.81|12674.78|12674.78|0
1597063800000|2020-08-10 12:50:00|12684.33|12684.33|12685.32|12685.32|12688.97|12688.97|12682.72|12682.72|0
1597064100000|2020-08-10 12:55:00|12683.03|12683.03|12677.91|12677.91|12683.03|12683.03|12674.09|12674.09|0
1597064400000|2020-08-10 13:00:00|12678.5|12678.5|12667.78|12667.78|12678.5|12678.5|12667.78|12667.78|0
1597064700000|2020-08-10 13:05:00|12666.61|12666.61|12666.34|12666.34|12672.49|12672.49|12664.72|12664.72|0
1597065000000|2020-08-10 13:10:00|12667.15|12667.15|12666.62|12666.62|12667.15|12667.15|12663.64|12663.64|0
1597065300000|2020-08-10 13:15:00|12665.81|12665.81|12669.41|12669.41|12669.41|12669.41|12662.46|12662.46|0
1597065600000|2020-08-10 13:20:00|12671.08|12671.08|12674.54|12674.54|12674.54|12674.54|12670.43|12670.43|0
1597065900000|2020-08-10 13:25:00|12675.35|12675.35|12680.01|12680.01|12680.01|12680.01|12675.35|12675.35|0
1597066200000|2020-08-10 13:30:00|12680.81|12680.81|12692.11|12692.11|12692.11|12692.11|12679.26|12679.26|0
1597066500000|2020-08-10 13:35:00|12693.7|12693.7|12683.16|12683.16|12694.51|12694.51|12678.37|12678.37|0
1597066800000|2020-08-10 13:40:00|12685.45|12685.45|12688.36|12688.36|12689.17|12689.17|12681.93|12681.93|0
1597067100000|2020-08-10 13:45:00|12689.98|12689.98|12685.2|12685.2|12689.98|12689.98|12681.69|12681.69|0
1597067400000|2020-08-10 13:50:00|12686.01|12686.01|12676.57|12676.57|12686.19|12686.19|12676.57|12676.57|0
1597067700000|2020-08-10 13:55:00|12677.38|12677.38|12677.53|12677.53|12677.53|12677.53|12672.69|12672.69|0
1597068000000|2020-08-10 14:00:00|12677.26|12677.26|12668.43|12668.43|12679.66|12679.66|12667.22|12667.22|0
1597068300000|2020-08-10 14:05:00|12667.26|12667.26|12680.45|12680.45|12680.45|12680.45|12663.88|12663.88|0
1597068600000|2020-08-10 14:10:00|12681.51|12681.51|12680.55|12680.55|12683.05|12683.05|12678.65|12678.65|0
1597068900000|2020-08-10 14:15:00|12680.18|12680.18|12698.66|12698.66|12698.66|12698.66|12680.18|12680.18|0
1597069200000|2020-08-10 14:20:00|12697.85|12697.85|12702.14|12702.14|12702.14|12702.14|12694.64|12694.64|0
1597069500000|2020-08-10 14:25:00|12702.95|12702.95|12705.74|12705.74|12706.99|12706.99|12702.26|12702.26|0
1597069800000|2020-08-10 14:30:00|12706.11|12706.11|12703.92|12703.92|12708.37|12708.37|12698.36|12698.36|0
1597070100000|2020-08-10 14:35:00|12701.63|12701.63|12697.7|12697.7|12704.61|12704.61|12697.7|12697.7|0
1597070400000|2020-08-10 14:40:00|12699.99|12699.99|12695.99|12695.99|12699.99|12699.99|12692.33|12692.33|0
1597070700000|2020-08-10 14:45:00|12696.79|12696.79|12680.94|12680.94|12696.79|12696.79|12679.05|12679.05|0
1597071000000|2020-08-10 14:50:00|12683.91|12683.91|12671.97|12671.97|12683.91|12683.91|12671.97|12671.97|0
1597071300000|2020-08-10 14:55:00|12672.77|12672.77|12663.27|12663.27|12673.52|12673.52|12663.27|12663.27|0
1597071600000|2020-08-10 15:00:00|12660.97|12660.97|12660.2|12660.2|12661.01|12661.01|12657.72|12657.72|0
1597071900000|2020-08-10 15:05:00|12662.37|12662.37|12663.76|12663.76|12663.76|12663.76|12662.37|12662.37|0
1597072200000|2020-08-10 15:10:00|12664.75|12664.75|12666.19|12666.19|12673.49|12673.49|12664.75|12664.75|0
1597072500000|2020-08-10 15:15:00|12669.16|12669.16|12661.67|12661.67|12671.65|12671.65|12660.72|12660.72|0
1597072800000|2020-08-10 15:20:00|12665.02|12665.02|12665.48|12665.48|12672.36|12672.36|12659.07|12659.07|0
1597073100000|2020-08-10 15:25:00|12663.18|12663.18|12664.28|12664.28|12664.59|12664.59|12656.22|12656.22|0
1597130100000|2020-08-11 07:15:00|12805.53|12805.53|12810.23|12810.23|12823.61|12823.61|12805.38|12805.38|0
1597130400000|2020-08-11 07:20:00|12812.52|12812.52|12830.6|12830.6|12842.96|12842.96|12812.52|12812.52|0
1597130700000|2020-08-11 07:25:00|12832.9|12832.9|12830.36|12830.36|12840.81|12840.81|12830.36|12830.36|0
1597131000000|2020-08-11 07:30:00|12823.48|12823.48|12829.7|12829.7|12840.81|12840.81|12823.48|12823.48|0
1597131300000|2020-08-11 07:35:00|12831.87|12831.87|12843.97|12843.97|12845.33|12845.33|12831.44|12831.44|0
1597131600000|2020-08-11 07:40:00|12848.56|12848.56|12867.78|12867.78|12867.78|12867.78|12830.34|12830.34|0
1597131900000|2020-08-11 07:45:00|12866.1|12866.1|12851.97|12851.97|12874.84|12874.84|12851.97|12851.97|0
1597132200000|2020-08-11 07:50:00|12850.3|12850.3|12862.31|12862.31|12864.52|12864.52|12850.3|12850.3|0
1597132500000|2020-08-11 07:55:00|12860.14|12860.14|12875.77|12875.77|12881.68|12881.68|12860.14|12860.14|0
1597132800000|2020-08-11 08:00:00|12874.6|12874.6|12851.13|12851.13|12875.5|12875.5|12851.13|12851.13|0
1597133100000|2020-08-11 08:05:00|12848.2|12848.2|12821.15|12821.15|12851.35|12851.35|12821.15|12821.15|0
1597133400000|2020-08-11 08:10:00|12824.41|12824.41|12848.76|12848.76|12856.33|12856.33|12822.79|12822.79|0
1597133700000|2020-08-11 08:15:00|12850.38|12850.38|12862.32|12862.32|12867.91|12867.91|12850.38|12850.38|0
1597134000000|2020-08-11 08:20:00|12864.62|12864.62|12871.22|12871.22|12872.03|12872.03|12863.81|12863.81|0
1597134300000|2020-08-11 08:25:00|12872.03|12872.03|12877.86|12877.86|12877.86|12877.86|12865.09|12865.09|0
1597134600000|2020-08-11 08:30:00|12877.05|12877.05|12884.76|12884.76|12884.76|12884.76|12877.05|12877.05|0
1597134900000|2020-08-11 08:35:00|12882.47|12882.47|12909.06|12909.06|12909.06|12909.06|12882.47|12882.47|0
1597135200000|2020-08-11 08:40:00|12907.44|12907.44|12925.97|12925.97|12934.34|12934.34|12907.44|12907.44|0
1597135500000|2020-08-11 08:45:00|12923|12923|12924.29|12924.29|12927.4|12927.4|12918.49|12918.49|0
1597135800000|2020-08-11 08:50:00|12927.22|12927.22|12917.84|12917.84|12929.78|12929.78|12917.84|12917.84|0
1597136100000|2020-08-11 08:55:00|12919.45|12919.45|12922.09|12922.09|12922.09|12922.09|12916.63|12916.63|0
1597136400000|2020-08-11 09:00:00|12923.18|12923.18|12913.73|12913.73|12923.99|12923.99|12913.73|12913.73|0
1597136700000|2020-08-11 09:05:00|12911.44|12911.44|12915.32|12915.32|12915.32|12915.32|12900.21|12900.21|0
1597137000000|2020-08-11 09:10:00|12917|12917|12930.4|12930.4|12932.57|12932.57|12917|12917|0
1597137300000|2020-08-11 09:15:00|12931.21|12931.21|12923.88|12923.88|12931.21|12931.21|12923.88|12923.88|0
1597137600000|2020-08-11 09:20:00|12921.58|12921.58|12918.11|12918.11|12921.58|12921.58|12916.75|12916.75|0
1597137900000|2020-08-11 09:25:00|12920.4|12920.4|12922.08|12922.08|12934.42|12934.42|12920.4|12920.4|0
1597138200000|2020-08-11 09:30:00|12922.88|12922.88|12933.81|12933.81|12933.81|12933.81|12921.4|12921.4|0
1597138500000|2020-08-11 09:35:00|12937.04|12937.04|12925.11|12925.11|12941.2|12941.2|12925.11|12925.11|0
1597138800000|2020-08-11 09:40:00|12923.44|12923.44|12918.8|12918.8|12923.44|12923.44|12914.52|12914.52|0
1597139100000|2020-08-11 09:45:00|12917.13|12917.13|12921.64|12921.64|12922.97|12922.97|12915.45|12915.45|0
1597139400000|2020-08-11 09:50:00|12923.26|12923.26|12920.53|12920.53|12924.87|12924.87|12919.23|12919.23|0
1597139700000|2020-08-11 09:55:00|12919.73|12919.73|12907.77|12907.77|12919.73|12919.73|12907.77|12907.77|0
1597140000000|2020-08-11 10:00:00|12906.1|12906.1|12907.57|12907.57|12909.06|12909.06|12903.47|12903.47|0
1597140300000|2020-08-11 10:05:00|12909.75|12909.75|12936.86|12936.86|12936.99|12936.99|12909.75|12909.75|0
1597140600000|2020-08-11 10:10:00|12936.05|12936.05|12935|12935|12942.93|12942.93|12934.73|12934.73|0
1597140900000|2020-08-11 10:15:00|12936.67|12936.67|12956.23|12956.23|12957.84|12957.84|12936.67|12936.67|0
1597141200000|2020-08-11 10:20:00|12954.55|12954.55|12956.14|12956.14|12960.27|12960.27|12954.55|12954.55|0
1597141500000|2020-08-11 10:25:00|12954.47|12954.47|12945.78|12945.78|12954.47|12954.47|12945.41|12945.41|0
1597141800000|2020-08-11 10:30:00|12943.48|12943.48|12944.16|12944.16|12944.16|12944.16|12936.37|12936.37|0
1597142100000|2020-08-11 10:35:00|12943.17|12943.17|12945.87|12945.87|12945.87|12945.87|12943.17|12943.17|0
1597142400000|2020-08-11 10:40:00|12947.49|12947.49|12969.81|12969.81|12969.81|12969.81|12947.49|12947.49|0
1597142700000|2020-08-11 10:45:00|12967.64|12967.64|12967.56|12967.56|12973.65|12973.65|12966.56|12966.56|0
1597143000000|2020-08-11 10:50:00|12968.55|12968.55|12970.52|12970.52|12977.63|12977.63|12968.55|12968.55|0
1597143300000|2020-08-11 10:55:00|12972.14|12972.14|12970.52|12970.52|12973.75|12973.75|12968.09|12968.09|0
1597143600000|2020-08-11 11:00:00|12972.38|12972.38|12964.53|12964.53|12991.7|12991.7|12964.53|12964.53|0
1597143900000|2020-08-11 11:05:00|12963.95|12963.95|12970.81|12970.81|12972.71|12972.71|12963.95|12963.95|0
1597144200000|2020-08-11 11:10:00|12967.56|12967.56|12976.95|12976.95|12976.95|12976.95|12966.63|12966.63|0
1597144500000|2020-08-11 11:15:00|12979.24|12979.24|12982.5|12982.5|12983.48|12983.48|12978.08|12978.08|0
1597144800000|2020-08-11 11:20:00|12984.12|12984.12|12984.44|12984.44|12984.44|12984.44|12977.56|12977.56|0
1597145100000|2020-08-11 11:25:00|12982.46|12982.46|12975.72|12975.72|12984.44|12984.44|12975.36|12975.36|0
1597145400000|2020-08-11 11:30:00|12974.91|12974.91|12980.04|12980.04|12982.47|12982.47|12974.11|12974.11|0
1597145700000|2020-08-11 11:35:00|12982.22|12982.22|12981.18|12981.18|12985.33|12985.33|12981.18|12981.18|0
1597146000000|2020-08-11 11:40:00|12982.24|12982.24|12973.2|12973.2|12982.24|12982.24|12970.71|12970.71|0
1597146300000|2020-08-11 11:45:00|12974.87|12974.87|12977.6|12977.6|12979.89|12979.89|12974.06|12974.06|0
1597146600000|2020-08-11 11:50:00|12975.31|12975.31|12980.18|12980.18|12982.6|12982.6|12974.44|12974.44|0
1597146900000|2020-08-11 11:55:00|12980.99|12980.99|12965.2|12965.2|12980.99|12980.99|12955.05|12955.05|0
1597147200000|2020-08-11 12:00:00|12964.39|12964.39|12961.29|12961.29|12964.39|12964.39|12956.37|12956.37|0
1597147500000|2020-08-11 12:05:00|12960.48|12960.48|12957.82|12957.82|12960.48|12960.48|12955.52|12955.52|0
1597147800000|2020-08-11 12:10:00|12959.49|12959.49|12972.99|12972.99|12972.99|12972.99|12956.29|12956.29|0
1597148100000|2020-08-11 12:15:00|12972.18|12972.18|12983.37|12983.37|12983.37|12983.37|12972.18|12972.18|0
1597148400000|2020-08-11 12:20:00|12981.75|12981.75|12982.92|12982.92|12987.26|12987.26|12980.01|12980.01|0
1597148700000|2020-08-11 12:25:00|12980.63|12980.63|12976.94|12976.94|12980.63|12980.63|12976.94|12976.94|0
1597149000000|2020-08-11 12:30:00|12975.27|12975.27|12978.25|12978.25|12978.25|12978.25|12966.77|12966.77|0
1597149300000|2020-08-11 12:35:00|12978.02|12978.02|12988.79|12988.79|12989.6|12989.6|12977.44|12977.44|0
1597149600000|2020-08-11 12:40:00|12989.87|12989.87|12985.61|12985.61|12990.13|12990.13|12982.24|12982.24|0
1597149900000|2020-08-11 12:45:00|12984.8|12984.8|12981.62|12981.62|12987.56|12987.56|12981.62|12981.62|0
1597150200000|2020-08-11 12:50:00|12979.28|12979.28|12979.95|12979.95|12983.21|12983.21|12979.28|12979.28|0
1597150500000|2020-08-11 12:55:00|12981.57|12981.57|12983.2|12983.2|12989.06|12989.06|12979.9|12979.9|0
1597150800000|2020-08-11 13:00:00|12981.53|12981.53|12980.19|12980.19|12984.88|12984.88|12974.49|12974.49|0
1597151100000|2020-08-11 13:05:00|12980.99|12980.99|12974.24|12974.24|12981.72|12981.72|12973.44|12973.44|0
1597151400000|2020-08-11 13:10:00|12975.05|12975.05|12982.31|12982.31|12983.12|12983.12|12971.95|12971.95|0
1597151700000|2020-08-11 13:15:00|12983.12|12983.12|12991.18|12991.18|12991.99|12991.99|12981.5|12981.5|0
1597152000000|2020-08-11 13:20:00|12990.38|12990.38|12990.3|12990.3|12993.53|12993.53|12989.57|12989.57|0
1597152300000|2020-08-11 13:25:00|12985.71|12985.71|12990.65|12990.65|12990.93|12990.93|12985.71|12985.71|0
1597152600000|2020-08-11 13:30:00|12989.04|12989.04|12999.47|12999.47|13001.76|13001.76|12987.17|12987.17|0
1597152900000|2020-08-11 13:35:00|13000.55|13000.55|12998.01|12998.01|13002.38|13002.38|12995.24|12995.24|0
1597153200000|2020-08-11 13:40:00|12999.09|12999.09|13024.88|13024.88|13026.5|13026.5|12999.09|12999.09|0
1597153500000|2020-08-11 13:45:00|13026.86|13026.86|13037.5|13037.5|13039.39|13039.39|13026.86|13026.86|0
1597153800000|2020-08-11 13:50:00|13036.51|13036.51|13006.33|13006.33|13036.51|13036.51|13005.34|13005.34|0
1597154100000|2020-08-11 13:55:00|13004.71|13004.71|13006.33|13006.33|13007.81|13007.81|13000.92|13000.92|0
1597154400000|2020-08-11 14:00:00|13004.03|13004.03|13004.11|13004.11|13008.35|13008.35|13000.32|13000.32|0
1597154700000|2020-08-11 14:05:00|13002.49|13002.49|12985.39|12985.39|13002.49|13002.49|12985.39|12985.39|0
1597155000000|2020-08-11 14:10:00|12987.81|12987.81|13011.52|13011.52|13011.52|13011.52|12986.14|12986.14|0
1597155300000|2020-08-11 14:15:00|13009.1|13009.1|13008.54|13008.54|13019.81|13019.81|13007.73|13007.73|0
1597155600000|2020-08-11 14:20:00|13006.93|13006.93|13002.65|13002.65|13007.55|13007.55|12997.19|12997.19|0
1597155900000|2020-08-11 14:25:00|13004.95|13004.95|13009.38|13009.38|13011.39|13011.39|13003.89|13003.89|0
1597156200000|2020-08-11 14:30:00|13011|13011|13003.57|13003.57|13011|13011|13001.48|13001.48|0
1597156500000|2020-08-11 14:35:00|13005.19|13005.19|13021.04|13021.04|13025.95|13025.95|13005.19|13005.19|0
1597156800000|2020-08-11 14:40:00|13021.85|13021.85|13017.29|13017.29|13024.28|13024.28|13014|13014|0
1597157100000|2020-08-11 14:45:00|13019.58|13019.58|13039.23|13039.23|13041.57|13041.57|13019.58|13019.58|0
1597157400000|2020-08-11 14:50:00|13040.84|13040.84|13034.83|13034.83|13040.84|13040.84|13030.69|13030.69|0
1597157700000|2020-08-11 14:55:00|13036.45|13036.45|13026.41|13026.41|13037.26|13037.26|13025.33|13025.33|0
1597158000000|2020-08-11 15:00:00|13027.22|13027.22|13037.02|13037.02|13043.23|13043.23|13024.79|13024.79|0
1597158300000|2020-08-11 15:05:00|13037.83|13037.83|13048.32|13048.32|13048.87|13048.87|13035.26|13035.26|0
1597158600000|2020-08-11 15:10:00|13047.95|13047.95|13042.24|13042.24|13049.12|13049.12|13040.92|13040.92|0
1597158900000|2020-08-11 15:15:00|13042.77|13042.77|13047.42|13047.42|13049.03|13049.03|13038.06|13038.06|0
1597159200000|2020-08-11 15:20:00|13049.1|13049.1|13052.11|13052.11|13053.9|13053.9|13041.3|13041.3|0
1597159500000|2020-08-11 15:25:00|13052.92|13052.92|13032.98|13032.98|13059.01|13059.01|13032.98|13032.98|0
1597216500000|2020-08-12 07:15:00|12932.36|12932.36|12906.95|12906.95|12932.36|12932.36|12902.36|12902.36|0
1597216800000|2020-08-12 07:20:00|12925.3|12925.3|12988.19|12988.19|12988.19|12988.19|12925.3|12925.3|0
1597217100000|2020-08-12 07:25:00|12992.77|12992.77|12992.86|12992.86|12999.45|12999.45|12963.96|12963.96|0
1597217400000|2020-08-12 07:30:00|12990.43|12990.43|12991.91|12991.91|12992.13|12992.13|12978.11|12978.11|0
1597217700000|2020-08-12 07:35:00|12995.15|12995.15|12976.82|12976.82|13002.03|13002.03|12970.89|12970.89|0
1597218000000|2020-08-12 07:40:00|12977.91|12977.91|13012.02|13012.02|13012.02|13012.02|12976.15|12976.15|0
1597218300000|2020-08-12 07:45:00|13009.72|13009.72|13002.63|13002.63|13017.33|13017.33|13000.57|13000.57|0
1597218600000|2020-08-12 07:50:00|13003.71|13003.71|12998.05|12998.05|13003.71|13003.71|12978.54|12978.54|0
1597218900000|2020-08-12 07:55:00|13004.93|13004.93|13030.52|13030.52|13036.72|13036.72|13004.93|13004.93|0
1597219200000|2020-08-12 08:00:00|13031.6|13031.6|13006.48|13006.48|13042.96|13042.96|13006.48|13006.48|0
1597219500000|2020-08-12 08:05:00|13009.4|13009.4|13009.61|13009.61|13011.45|13011.45|13004.2|13004.2|0
1597219800000|2020-08-12 08:10:00|13008.52|13008.52|12985.37|12985.37|13008.52|13008.52|12985.37|12985.37|0
1597220100000|2020-08-12 08:15:00|12983.7|12983.7|12969.66|12969.66|12987.66|12987.66|12969.66|12969.66|0
1597220400000|2020-08-12 08:20:00|12974.25|12974.25|12974.81|12974.81|12985.05|12985.05|12971.15|12971.15|0
1597220700000|2020-08-12 08:25:00|12977.23|12977.23|12964.55|12964.55|12978.69|12978.69|12963.87|12963.87|0
1597221000000|2020-08-12 08:30:00|12965.36|12965.36|12965.42|12965.42|12969.17|12969.17|12955.41|12955.41|0
1597221300000|2020-08-12 08:35:00|12958.54|12958.54|12939.82|12939.82|12958.54|12958.54|12937.52|12937.52|0
1597221600000|2020-08-12 08:40:00|12944.4|12944.4|12951.16|12951.16|12955.75|12955.75|12944.4|12944.4|0
1597221900000|2020-08-12 08:45:00|12952.25|12952.25|12946.98|12946.98|12953.06|12953.06|12944.01|12944.01|0
1597222200000|2020-08-12 08:50:00|12948.07|12948.07|12950.6|12950.6|12960.6|12960.6|12948.07|12948.07|0
1597222500000|2020-08-12 08:55:00|12949.79|12949.79|12946.28|12946.28|12954.32|12954.32|12944.47|12944.47|0
1597222800000|2020-08-12 09:00:00|12947.36|12947.36|12944.93|12944.93|12947.36|12947.36|12939.6|12939.6|0
1597223100000|2020-08-12 09:05:00|12942.63|12942.63|12931.31|12931.31|12942.63|12942.63|12927.25|12927.25|0
1597223400000|2020-08-12 09:10:00|12940.49|12940.49|12937.11|12937.11|12941.88|12941.88|12934.81|12934.81|0
1597223700000|2020-08-12 09:15:00|12934.81|12934.81|12919.23|12919.23|12934.92|12934.92|12919.23|12919.23|0
1597224000000|2020-08-12 09:20:00|12918.42|12918.42|12924.42|12924.42|12925.93|12925.93|12910.13|12910.13|0
1597224300000|2020-08-12 09:25:00|12925.23|12925.23|12920.7|12920.7|12926.04|12926.04|12919.03|12919.03|0
1597224600000|2020-08-12 09:30:00|12919.61|12919.61|12920.01|12920.01|12925.41|12925.41|12918.53|12918.53|0
1597224900000|2020-08-12 09:35:00|12919.21|12919.21|12920.74|12920.74|12920.74|12920.74|12918.4|12918.4|0
1597225200000|2020-08-12 09:40:00|12918.44|12918.44|12936.5|12936.5|12938.18|12938.18|12918.44|12918.44|0
1597225500000|2020-08-12 09:45:00|12934.89|12934.89|12938.3|12938.3|12938.67|12938.67|12929.17|12929.17|0
1597225800000|2020-08-12 09:50:00|12937.94|12937.94|12948.72|12948.72|12963.17|12963.17|12937.94|12937.94|0
1597226100000|2020-08-12 09:55:00|12949.31|12949.31|12959.83|12959.83|12960.41|12960.41|12941.84|12941.84|0
1597226400000|2020-08-12 10:00:00|12960.91|12960.91|12951.38|12951.38|12960.91|12960.91|12949.41|12949.41|0
1597226700000|2020-08-12 10:05:00|12952.11|12952.11|12952.45|12952.45|12960.61|12960.61|12952.11|12952.11|0
1597227000000|2020-08-12 10:10:00|12951.64|12951.64|12974.24|12974.24|12975.86|12975.86|12951.64|12951.64|0
1597227300000|2020-08-12 10:15:00|12975.23|12975.23|12990.69|12990.69|12990.69|12990.69|12975.23|12975.23|0
1597227600000|2020-08-12 10:20:00|12994.03|12994.03|12986.57|12986.57|12994.03|12994.03|12982.69|12982.69|0
1597227900000|2020-08-12 10:25:00|12991.16|12991.16|12991.65|12991.65|12994.04|12994.04|12988.24|12988.24|0
1597228200000|2020-08-12 10:30:00|12993.32|12993.32|12993.11|12993.11|12994.59|12994.59|12991.49|12991.49|0
1597228500000|2020-08-12 10:35:00|12994.1|12994.1|12992.83|12992.83|12997.07|12997.07|12990.54|12990.54|0
1597228800000|2020-08-12 10:40:00|12993.64|12993.64|12990.53|12990.53|12993.64|12993.64|12985.81|12985.81|0
1597229100000|2020-08-12 10:45:00|12989.72|12989.72|12993.58|12993.58|12995.03|12995.03|12989.5|12989.5|0
1597229400000|2020-08-12 10:50:00|12992.58|12992.58|13001.54|13001.54|13002.87|13002.87|12990.32|12990.32|0
1597229700000|2020-08-12 10:55:00|13003.84|13003.84|13014.73|13014.73|13014.73|13014.73|12996.15|12996.15|0
1597230000000|2020-08-12 11:00:00|13012.75|13012.75|13019.55|13019.55|13019.55|13019.55|13009.25|13009.25|0
1597230300000|2020-08-12 11:05:00|13012.67|13012.67|13003.4|13003.4|13015.28|13015.28|13002.81|13002.81|0
1597230600000|2020-08-12 11:10:00|13004.48|13004.48|13007.84|13007.84|13015.17|13015.17|13002.44|13002.44|0
1597230900000|2020-08-12 11:15:00|13010.26|13010.26|13008.63|13008.63|13017.61|13017.61|13007.82|13007.82|0
1597231200000|2020-08-12 11:20:00|13009.44|13009.44|13002.38|13002.38|13012.77|13012.77|13000.48|13000.48|0
1597231500000|2020-08-12 11:25:00|13001.57|13001.57|13006.96|13006.96|13009.39|13009.39|12995.49|12995.49|0
1597231800000|2020-08-12 11:30:00|13010.2|13010.2|13015.94|13015.94|13019.9|13019.9|13010.2|13010.2|0
1597232100000|2020-08-12 11:35:00|13018.36|13018.36|13033.58|13033.58|13034.39|13034.39|13018.36|13018.36|0
1597232400000|2020-08-12 11:40:00|13032.78|13032.78|13024.68|13024.68|13032.78|13032.78|13022.38|13022.38|0
1597232700000|2020-08-12 11:45:00|13024.15|13024.15|13028.85|13028.85|13029|13029|13020.77|13020.77|0
1597233000000|2020-08-12 11:50:00|13026.56|13026.56|13027.81|13027.81|13029.72|13029.72|13023.22|13023.22|0
1597233300000|2020-08-12 11:55:00|13030.1|13030.1|13032.55|13032.55|13035.25|13035.25|13026.19|13026.19|0
1597233600000|2020-08-12 12:00:00|13034.85|13034.85|13028.68|13028.68|13035.93|13035.93|13025.58|13025.58|0
1597233900000|2020-08-12 12:05:00|13030.98|13030.98|13029.29|13029.29|13030.98|13030.98|13024.28|13024.28|0
1597234200000|2020-08-12 12:10:00|13030.1|13030.1|13025.56|13025.56|13030.1|13030.1|13025.56|13025.56|0
1597234500000|2020-08-12 12:15:00|13027.86|13027.86|13011.4|13011.4|13029.53|13029.53|13011.4|13011.4|0
1597234800000|2020-08-12 12:20:00|13012.49|13012.49|13026.62|13026.62|13026.62|13026.62|13011.68|13011.68|0
1597235100000|2020-08-12 12:25:00|13028.91|13028.91|13043.61|13043.61|13043.61|13043.61|13028.91|13028.91|0
1597235400000|2020-08-12 12:30:00|13046.87|13046.87|13053.76|13053.76|13060.16|13060.16|13046.47|13046.47|0
1597235700000|2020-08-12 12:35:00|13054.84|13054.84|13059.1|13059.1|13060.59|13060.59|13054.84|13054.84|0
1597236000000|2020-08-12 12:40:00|13056.81|13056.81|13050.69|13050.69|13060.19|13060.19|13049.02|13049.02|0
1597236300000|2020-08-12 12:45:00|13051.5|13051.5|13050.21|13050.21|13057.58|13057.58|13042.6|13042.6|0
1597236600000|2020-08-12 12:50:00|13054.8|13054.8|13054.18|13054.18|13054.8|13054.8|13051.69|13051.69|0
1597236900000|2020-08-12 12:55:00|13054.98|13054.98|13049.45|13049.45|13057.97|13057.97|13049.45|13049.45|0
1597237200000|2020-08-12 13:00:00|13051.07|13051.07|13063.64|13063.64|13063.64|13063.64|13050.94|13050.94|0
1597237500000|2020-08-12 13:05:00|13065.93|13065.93|13065.78|13065.78|13065.93|13065.93|13059.73|13059.73|0
1597237800000|2020-08-12 13:10:00|13063.6|13063.6|13078.77|13078.77|13081.24|13081.24|13063.6|13063.6|0
1597238100000|2020-08-12 13:15:00|13080.45|13080.45|13065.2|13065.2|13086.1|13086.1|13061.85|13061.85|0
1597238400000|2020-08-12 13:20:00|13068.17|13068.17|13066.53|13066.53|13070.46|13070.46|13062.53|13062.53|0
1597238700000|2020-08-12 13:25:00|13064.91|13064.91|13066.94|13066.94|13071.66|13071.66|13064.91|13064.91|0
1597239000000|2020-08-12 13:30:00|13064.65|13064.65|13060.33|13060.33|13069.37|13069.37|13060.33|13060.33|0
1597239300000|2020-08-12 13:35:00|13061.14|13061.14|13054.5|13054.5|13066.53|13066.53|13049.1|13049.1|0
1597239600000|2020-08-12 13:40:00|13059.09|13059.09|13064.01|13064.01|13066.38|13066.38|13059.09|13059.09|0
1597239900000|2020-08-12 13:45:00|13061.71|13061.71|13069.03|13069.03|13069.62|13069.62|13056.15|13056.15|0
1597240200000|2020-08-12 13:50:00|13067.41|13067.41|13074.93|13074.93|13075.74|13075.74|13058.37|13058.37|0
1597240500000|2020-08-12 13:55:00|13076.02|13076.02|13080.09|13080.09|13081.71|13081.71|13076.02|13076.02|0
1597240800000|2020-08-12 14:00:00|13081.71|13081.71|13095.4|13095.4|13100.74|13100.74|13081.71|13081.71|0
1597241100000|2020-08-12 14:05:00|13096.21|13096.21|13108.4|13108.4|13108.4|13108.4|13089.05|13089.05|0
1597241400000|2020-08-12 14:10:00|13109.48|13109.48|13111.7|13111.7|13120.2|13120.2|13107.29|13107.29|0
1597241700000|2020-08-12 14:15:00|13114.12|13114.12|13137.76|13137.76|13142.35|13142.35|13114.12|13114.12|0
1597242000000|2020-08-12 14:20:00|13133.17|13133.17|13155.37|13155.37|13156.91|13156.91|13130.77|13130.77|0
1597242300000|2020-08-12 14:25:00|13154.56|13154.56|13159.53|13159.53|13159.53|13159.53|13148.48|13148.48|0
1597242600000|2020-08-12 14:30:00|13160.11|13160.11|13216.21|13216.21|13216.21|13216.21|13160.11|13160.11|0
1597242900000|2020-08-12 14:35:00|13218.51|13218.51|13187.5|13187.5|13218.51|13218.51|13186.36|13186.36|0
1597243200000|2020-08-12 14:40:00|13192.09|13192.09|13206.96|13206.96|13207.04|13207.04|13192.09|13192.09|0
1597243500000|2020-08-12 14:45:00|13208.58|13208.58|13199.33|13199.33|13222.76|13222.76|13199.33|13199.33|0
1597243800000|2020-08-12 14:50:00|13197.65|13197.65|13203.18|13203.18|13205.89|13205.89|13197.65|13197.65|0
1597244100000|2020-08-12 14:55:00|13205.47|13205.47|13201.53|13201.53|13215.76|13215.76|13201.53|13201.53|0
1597244400000|2020-08-12 15:00:00|13199.91|13199.91|13215.22|13215.22|13216.03|13216.03|13194.52|13194.52|0
1597244700000|2020-08-12 15:05:00|13212.93|13212.93|13200.93|13200.93|13220.62|13220.62|13198.63|13198.63|0
1597245000000|2020-08-12 15:10:00|13203.1|13203.1|13182.01|13182.01|13203.91|13203.91|13182.01|13182.01|0
1597245300000|2020-08-12 15:15:00|13184.3|13184.3|13176.27|13176.27|13192.18|13192.18|13170.68|13170.68|0
1597245600000|2020-08-12 15:20:00|13175.46|13175.46|13188.01|13188.01|13192.42|13192.42|13168.57|13168.57|0
1597245900000|2020-08-12 15:25:00|13190.3|13190.3|13253.03|13253.03|13256.69|13256.69|13185.11|13185.11|0
1597302900000|2020-08-13 07:15:00|13206.69|13206.69|13250.69|13250.69|13250.69|13250.69|13206.69|13206.69|0
1597303200000|2020-08-13 07:20:00|13248.4|13248.4|13262.81|13262.81|13266.2|13266.2|13246.78|13246.78|0
1597303500000|2020-08-13 07:25:00|13265.11|13265.11|13236.78|13236.78|13272.67|13272.67|13220.3|13220.3|0
1597303800000|2020-08-13 07:30:00|13237.86|13237.86|13260.54|13260.54|13262.84|13262.84|13236.78|13236.78|0
1597304100000|2020-08-13 07:35:00|13262.84|13262.84|13303.42|13303.42|13303.42|13303.42|13262.84|13262.84|0
1597304400000|2020-08-13 07:40:00|13306.76|13306.76|13320.43|13320.43|13322.85|13322.85|13302.42|13302.42|0
1597304700000|2020-08-13 07:45:00|13322.72|13322.72|13328.25|13328.25|13338.86|13338.86|13322.72|13322.72|0
1597305000000|2020-08-13 07:50:00|13329.34|13329.34|13358.14|13358.14|13362.02|13362.02|13329.34|13329.34|0
1597305300000|2020-08-13 07:55:00|13353.8|13353.8|13340.8|13340.8|13355.28|13355.28|13336.09|13336.09|0
1597305600000|2020-08-13 08:00:00|13342.98|13342.98|13385.73|13385.73|13388.02|13388.02|13342.98|13342.98|0
1597305900000|2020-08-13 08:05:00|13382.5|13382.5|13380.22|13380.22|13383.3|13383.3|13354.74|13354.74|0
1597306200000|2020-08-13 08:10:00|13382.51|13382.51|13392.64|13392.64|13394.93|13394.93|13382.51|13382.51|0
1597306500000|2020-08-13 08:15:00|13391.83|13391.83|13396.24|13396.24|13401.38|13401.38|13391.52|13391.52|0
1597306800000|2020-08-13 08:20:00|13391.65|13391.65|13375.32|13375.32|13391.65|13391.65|13375.32|13375.32|0
1597307100000|2020-08-13 08:25:00|13376.13|13376.13|13375.06|13375.06|13380.58|13380.58|13374.53|13374.53|0
1597307400000|2020-08-13 08:30:00|13372.77|13372.77|13355.12|13355.12|13372.77|13372.77|13352.39|13352.39|0
1597307700000|2020-08-13 08:35:00|13356.8|13356.8|13361.67|13361.67|13361.67|13361.67|13351.21|13351.21|0
1597308000000|2020-08-13 08:40:00|13363.97|13363.97|13359.66|13359.66|13363.97|13363.97|13344.62|13344.62|0
1597308300000|2020-08-13 08:45:00|13360.46|13360.46|13358.36|13358.36|13368.2|13368.2|13357.77|13357.77|0
1597308600000|2020-08-13 08:50:00|13357.55|13357.55|13368.99|13368.99|13371.28|13371.28|13356.38|13356.38|0
1597308900000|2020-08-13 08:55:00|13368.18|13368.18|13359.01|13359.01|13368.18|13368.18|13354.15|13354.15|0
1597309200000|2020-08-13 09:00:00|13358.28|13358.28|13356.77|13356.77|13368.24|13368.24|13356.77|13356.77|0
1597309500000|2020-08-13 09:05:00|13358.45|13358.45|13349.66|13349.66|13358.45|13358.45|13340.12|13340.12|0
1597309800000|2020-08-13 09:10:00|13351.27|13351.27|13349.79|13349.79|13356.67|13356.67|13348.04|13348.04|0
1597310100000|2020-08-13 09:15:00|13354.38|13354.38|13354.28|13354.28|13356.76|13356.76|13351.27|13351.27|0
1597310400000|2020-08-13 09:20:00|13353.2|13353.2|13348.61|13348.61|13355.62|13355.62|13348.61|13348.61|0
1597310700000|2020-08-13 09:25:00|13347.52|13347.52|13341.67|13341.67|13347.52|13347.52|13339.02|13339.02|0
1597311000000|2020-08-13 09:30:00|13340.05|13340.05|13338.09|13338.09|13340.43|13340.43|13329.59|13329.59|0
1597311300000|2020-08-13 09:35:00|13338.89|13338.89|13332.67|13332.67|13344.54|13344.54|13332.67|13332.67|0
1597311600000|2020-08-13 09:40:00|13331.86|13331.86|13366.03|13366.03|13367.12|13367.12|13331.86|13331.86|0
1597311900000|2020-08-13 09:45:00|13368.46|13368.46|13370.56|13370.56|13371.56|13371.56|13367.19|13367.19|0
1597312200000|2020-08-13 09:50:00|13371.37|13371.37|13371.7|13371.7|13384.11|13384.11|13371.37|13371.37|0
1597312500000|2020-08-13 09:55:00|13373.68|13373.68|13384.25|13384.25|13385.87|13385.87|13370.58|13370.58|0
1597312800000|2020-08-13 10:00:00|13383.45|13383.45|13388.58|13388.58|13388.58|13388.58|13383.45|13383.45|0
1597313100000|2020-08-13 10:05:00|13387.77|13387.77|13391.77|13391.77|13392.36|13392.36|13387.77|13387.77|0
1597313400000|2020-08-13 10:10:00|13394.07|13394.07|13391.93|13391.93|13398.65|13398.65|13389.64|13389.64|0
1597313700000|2020-08-13 10:15:00|13389.64|13389.64|13418.74|13418.74|13423.32|13423.32|13383.3|13383.3|0
1597314000000|2020-08-13 10:20:00|13416.44|13416.44|13418.69|13418.69|13423.28|13423.28|13405.77|13405.77|0
1597314300000|2020-08-13 10:25:00|13420.98|13420.98|13426.92|13426.92|13433.26|13433.26|13420.98|13420.98|0
1597314600000|2020-08-13 10:30:00|13423.69|13423.69|13411.64|13411.64|13423.69|13423.69|13411.51|13411.51|0
1597314900000|2020-08-13 10:35:00|13413.26|13413.26|13420.2|13420.2|13421.56|13421.56|13413.18|13413.18|0
1597315200000|2020-08-13 10:40:00|13422.37|13422.37|13403.95|13403.95|13422.37|13422.37|13403.95|13403.95|0
1597315500000|2020-08-13 10:45:00|13399.36|13399.36|13379.68|13379.68|13399.36|13399.36|13377.92|13377.92|0
1597315800000|2020-08-13 10:50:00|13377.38|13377.38|13352.42|13352.42|13379.68|13379.68|13350.12|13350.12|0
1597316100000|2020-08-13 10:55:00|13354.71|13354.71|13334.39|13334.39|13357|13357|13334.22|13334.22|0
1597316400000|2020-08-13 11:00:00|13335.98|13335.98|13348.76|13348.76|13348.76|13348.76|13330.55|13330.55|0
1597316700000|2020-08-13 11:05:00|13351.05|13351.05|13360.91|13360.91|13362.99|13362.99|13351.05|13351.05|0
1597317000000|2020-08-13 11:10:00|13357.56|13357.56|13357.05|13357.05|13357.56|13357.56|13349.79|13349.79|0
1597317300000|2020-08-13 11:15:00|13353.7|13353.7|13380.4|13380.4|13380.4|13380.4|13353.7|13353.7|0
1597317600000|2020-08-13 11:20:00|13381.73|13381.73|13370.44|13370.44|13385.64|13385.64|13366.61|13366.61|0
1597317900000|2020-08-13 11:25:00|13368.02|13368.02|13374.06|13374.06|13374.06|13374.06|13368.02|13368.02|0
1597318200000|2020-08-13 11:30:00|13371.64|13371.64|13356.27|13356.27|13373.25|13373.25|13353.85|13353.85|0
1597318500000|2020-08-13 11:35:00|13357.36|13357.36|13371.27|13371.27|13371.27|13371.27|13355.34|13355.34|0
1597318800000|2020-08-13 11:40:00|13372.08|13372.08|13387.56|13387.56|13387.56|13387.56|13372.08|13372.08|0
1597319100000|2020-08-13 11:45:00|13389.18|13389.18|13390.79|13390.79|13391.32|13391.32|13389.18|13389.18|0
1597319400000|2020-08-13 11:50:00|13392.97|13392.97|13400.78|13400.78|13403.87|13403.87|13387.81|13387.81|0
1597319700000|2020-08-13 11:55:00|13401.37|13401.37|13402.54|13402.54|13404.83|13404.83|13401.37|13401.37|0
1597320000000|2020-08-13 12:00:00|13401.44|13401.44|13407.7|13407.7|13411.75|13411.75|13398.34|13398.34|0
1597320300000|2020-08-13 12:05:00|13405.4|13405.4|13400.68|13400.68|13409.99|13409.99|13400.68|13400.68|0
1597320600000|2020-08-13 12:10:00|13402.3|13402.3|13407.26|13407.26|13409.56|13409.56|13402.3|13402.3|0
1597320900000|2020-08-13 12:15:00|13408.07|13408.07|13399.51|13399.51|13408.07|13408.07|13399.26|13399.26|0
1597321200000|2020-08-13 12:20:00|13397.21|13397.21|13387.45|13387.45|13397.21|13397.21|13386.92|13386.92|0
1597321500000|2020-08-13 12:25:00|13382.87|13382.87|13386.2|13386.2|13386.39|13386.39|13381.8|13381.8|0
1597321800000|2020-08-13 12:30:00|13388.63|13388.63|13395.05|13395.05|13395.05|13395.05|13388.63|13388.63|0
1597322100000|2020-08-13 12:35:00|13394.24|13394.24|13379.41|13379.41|13394.24|13394.24|13379.41|13379.41|0
1597322400000|2020-08-13 12:40:00|13377.11|13377.11|13374.42|13374.42|13377.11|13377.11|13368.48|13368.48|0
1597322700000|2020-08-13 12:45:00|13372.75|13372.75|13363.55|13363.55|13374.36|13374.36|13363.01|13363.01|0
1597323000000|2020-08-13 12:50:00|13364.08|13364.08|13364.36|13364.36|13367.74|13367.74|13350.06|13350.06|0
1597323300000|2020-08-13 12:55:00|13363.55|13363.55|13370.56|13370.56|13371.77|13371.77|13363.55|13363.55|0
1597323600000|2020-08-13 13:00:00|13369.75|13369.75|13373.84|13373.84|13376.54|13376.54|13365.87|13365.87|0
1597323900000|2020-08-13 13:05:00|13378.43|13378.43|13380.51|13380.51|13381.59|13381.59|13373.31|13373.31|0
1597324200000|2020-08-13 13:10:00|13378.21|13378.21|13352.96|13352.96|13378.21|13378.21|13352.16|13352.16|0
1597324500000|2020-08-13 13:15:00|13354.58|13354.58|13357.14|13357.14|13364.78|13364.78|13354.58|13354.58|0
1597324800000|2020-08-13 13:20:00|13356.33|13356.33|13357.11|13357.11|13361.69|13361.69|13355.25|13355.25|0
1597325100000|2020-08-13 13:25:00|13356.02|13356.02|13343.75|13343.75|13356.02|13356.02|13342.18|13342.18|0
1597325400000|2020-08-13 13:30:00|13346.05|13346.05|13317.66|13317.66|13346.31|13346.31|13317.13|13317.13|0
1597325700000|2020-08-13 13:35:00|13315.36|13315.36|13324.36|13324.36|13324.36|13324.36|13301.13|13301.13|0
1597326000000|2020-08-13 13:40:00|13323.56|13323.56|13348.18|13348.18|13348.18|13348.18|13322.75|13322.75|0
1597326300000|2020-08-13 13:45:00|13350.48|13350.48|13327.45|13327.45|13350.48|13350.48|13327.45|13327.45|0
1597326600000|2020-08-13 13:50:00|13324.35|13324.35|13321.47|13321.47|13328.77|13328.77|13319.58|13319.58|0
1597326900000|2020-08-13 13:55:00|13320.66|13320.66|13303.35|13303.35|13320.66|13320.66|13303.35|13303.35|0
1597327200000|2020-08-13 14:00:00|13307.94|13307.94|13325.95|13325.95|13327.97|13327.97|13307.94|13307.94|0
1597327500000|2020-08-13 14:05:00|13324.33|13324.33|13321.57|13321.57|13324.33|13324.33|13316.58|13316.58|0
1597327800000|2020-08-13 14:10:00|13320.49|13320.49|13308.54|13308.54|13323.19|13323.19|13308.3|13308.3|0
1597328100000|2020-08-13 14:15:00|13308.81|13308.81|13303.93|13303.93|13309.71|13309.71|13300.95|13300.95|0
1597328400000|2020-08-13 14:20:00|13304.72|13304.72|13302.27|13302.27|13304.72|13304.72|13298.33|13298.33|0
1597328700000|2020-08-13 14:25:00|13301.18|13301.18|13290.84|13290.84|13303.48|13303.48|13290.84|13290.84|0
1597329000000|2020-08-13 14:30:00|13290.03|13290.03|13303.46|13303.46|13303.46|13303.46|13289.5|13289.5|0
1597329300000|2020-08-13 14:35:00|13301.29|13301.29|13304.83|13304.83|13305.64|13305.64|13296.14|13296.14|0
1597329600000|2020-08-13 14:40:00|13306.5|13306.5|13309.39|13309.39|13310.2|13310.2|13303.9|13303.9|0
1597329900000|2020-08-13 14:45:00|13307.09|13307.09|13274.58|13274.58|13307.09|13307.09|13274.58|13274.58|0
1597330200000|2020-08-13 14:50:00|13274.95|13274.95|13271.19|13271.19|13275.32|13275.32|13266.88|13266.88|0
1597330500000|2020-08-13 14:55:00|13268.9|13268.9|13269.68|13269.68|13270.49|13270.49|13263.32|13263.32|0
1597330800000|2020-08-13 15:00:00|13268.69|13268.69|13274.9|13274.9|13274.9|13274.9|13265.3|13265.3|0
1597331100000|2020-08-13 15:05:00|13275.71|13275.71|13283.76|13283.76|13286.06|13286.06|13274.24|13274.24|0
1597331400000|2020-08-13 15:10:00|13282.96|13282.96|13264.66|13264.66|13284.14|13284.14|13261.02|13261.02|0
1597331700000|2020-08-13 15:15:00|13266.95|13266.95|13242.34|13242.34|13268.28|13268.28|13242.34|13242.34|0
1597332000000|2020-08-13 15:20:00|13243.96|13243.96|13241.47|13241.47|13249.27|13249.27|13237.15|13237.15|0
1597332300000|2020-08-13 15:25:00|13242.28|13242.28|13241.68|13241.68|13245.66|13245.66|13227.5|13227.5|0
1597389300000|2020-08-14 07:15:00|13114.76|13114.76|13125.73|13125.73|13125.73|13125.73|13085.68|13085.68|0
1597389600000|2020-08-14 07:20:00|13128.02|13128.02|13109.71|13109.71|13128.02|13128.02|13108.88|13108.88|0
1597389900000|2020-08-14 07:25:00|13111.88|13111.88|13102.29|13102.29|13111.88|13111.88|13074.4|13074.4|0
1597390200000|2020-08-14 07:30:00|13103.1|13103.1|13079.85|13079.85|13103.1|13103.1|13072.03|13072.03|0
1597390500000|2020-08-14 07:35:00|13079.04|13079.04|13113.11|13113.11|13115.41|13115.41|13079.04|13079.04|0
1597390800000|2020-08-14 07:40:00|13117.7|13117.7|13077.81|13077.81|13117.7|13117.7|13077.81|13077.81|0
1597391100000|2020-08-14 07:45:00|13073.23|13073.23|13043.54|13043.54|13080.11|13080.11|13043.54|13043.54|0
1597391400000|2020-08-14 07:50:00|13041.24|13041.24|13015.85|13015.85|13041.24|13041.24|13008.02|13008.02|0
1597391700000|2020-08-14 07:55:00|13013.67|13013.67|13028.13|13028.13|13028.13|13028.13|12990.46|12990.46|0
1597392000000|2020-08-14 08:00:00|13030.42|13030.42|12997.35|12997.35|13031.63|13031.63|12988.97|12988.97|0
1597392300000|2020-08-14 08:05:00|12998.52|12998.52|12964.07|12964.07|12998.52|12998.52|12957.7|12957.7|0
1597392600000|2020-08-14 08:10:00|12961.65|12961.65|12976.17|12976.17|12983.57|12983.57|12961.65|12961.65|0
1597392900000|2020-08-14 08:15:00|12975.08|12975.08|12973.6|12973.6|12984.06|12984.06|12965.23|12965.23|0
1597393200000|2020-08-14 08:20:00|12969.02|12969.02|12972.21|12972.21|12980.42|12980.42|12964.08|12964.08|0
1597393500000|2020-08-14 08:25:00|12971.22|12971.22|12974.84|12974.84|12978.83|12978.83|12963.07|12963.07|0
1597393800000|2020-08-14 08:30:00|12967.96|12967.96|12929.46|12929.46|12967.96|12967.96|12929.46|12929.46|0
1597394100000|2020-08-14 08:35:00|12928.65|12928.65|12986.16|12986.16|12986.16|12986.16|12925.14|12925.14|0
1597394400000|2020-08-14 08:40:00|12983.99|12983.99|12956.28|12956.28|12983.99|12983.99|12956.28|12956.28|0
1597394700000|2020-08-14 08:45:00|12955.47|12955.47|12939.24|12939.24|12955.47|12955.47|12931.87|12931.87|0
1597395000000|2020-08-14 08:50:00|12943.82|12943.82|12937.42|12937.42|12946.25|12946.25|12930.54|12930.54|0
1597395300000|2020-08-14 08:55:00|12940.77|12940.77|12921.35|12921.35|12946.32|12946.32|12921.35|12921.35|0
1597395600000|2020-08-14 09:00:00|12919.05|12919.05|12908.14|12908.14|12919.05|12919.05|12903.37|12903.37|0
1597395900000|2020-08-14 09:05:00|12912.73|12912.73|12923.44|12923.44|12924.25|12924.25|12908.12|12908.12|0
1597396200000|2020-08-14 09:10:00|12924.25|12924.25|12923.23|12923.23|12924.85|12924.85|12908.13|12908.13|0
1597396500000|2020-08-14 09:15:00|12920.94|12920.94|12936.02|12936.02|12938.31|12938.31|12917.31|12917.31|0
1597396800000|2020-08-14 09:20:00|12933.72|12933.72|12945.03|12945.03|12945.03|12945.03|12930.08|12930.08|0
1597397100000|2020-08-14 09:25:00|12947.32|12947.32|12951.15|12951.15|12954.49|12954.49|12936.86|12936.86|0
1597397400000|2020-08-14 09:30:00|12952.82|12952.82|12934.22|12934.22|12956.08|12956.08|12934.22|12934.22|0
1597397700000|2020-08-14 09:35:00|12931.92|12931.92|12921.97|12921.97|12931.92|12931.92|12921.39|12921.39|0
1597398000000|2020-08-14 09:40:00|12919.68|12919.68|12925.25|12925.25|12925.25|12925.25|12910.96|12910.96|0
1597398300000|2020-08-14 09:45:00|12926.92|12926.92|12924.88|12924.88|12926.92|12926.92|12917.87|12917.87|0
1597398600000|2020-08-14 09:50:00|12923.13|12923.13|12942.08|12942.08|12942.08|12942.08|12920.83|12920.83|0
1597398900000|2020-08-14 09:55:00|12942.89|12942.89|12952.51|12952.51|12952.51|12952.51|12936.69|12936.69|0
1597399200000|2020-08-14 10:00:00|12950.89|12950.89|12967.95|12967.95|12972.78|12972.78|12950.09|12950.09|0
1597399500000|2020-08-14 10:05:00|12967.14|12967.14|12952.52|12952.52|12967.14|12967.14|12952.52|12952.52|0
1597399800000|2020-08-14 10:10:00|12948.48|12948.48|12937.59|12937.59|12948.48|12948.48|12931.46|12931.46|0
1597400100000|2020-08-14 10:15:00|12939.21|12939.21|12946.77|12946.77|12946.77|12946.77|12937.59|12937.59|0
1597400400000|2020-08-14 10:20:00|12945.67|12945.67|12966.9|12966.9|12966.9|12966.9|12943.1|12943.1|0
1597400700000|2020-08-14 10:25:00|12969.07|12969.07|12969.51|12969.51|12971.13|12971.13|12964.93|12964.93|0
1597401000000|2020-08-14 10:30:00|12965.47|12965.47|12963.42|12963.42|12967.62|12967.62|12963.42|12963.42|0
1597401300000|2020-08-14 10:35:00|12964.51|12964.51|12962.97|12962.97|12966.93|12966.93|12952.76|12952.76|0
1597401600000|2020-08-14 10:40:00|12974.44|12974.44|12988.26|12988.26|12988.26|12988.26|12974.44|12974.44|0
1597401900000|2020-08-14 10:45:00|12989.58|12989.58|13001.24|13001.24|13001.24|13001.24|12989.58|12989.58|0
1597402200000|2020-08-14 10:50:00|13002.32|13002.32|13007.02|13007.02|13008.11|13008.11|13002.32|13002.32|0
1597402500000|2020-08-14 10:55:00|13008.64|13008.64|13003.27|13003.27|13011.3|13011.3|13002.68|13002.68|0
1597402800000|2020-08-14 11:00:00|12998.25|12998.25|13006.49|13006.49|13017.18|13017.18|12996.66|12996.66|0
1597403100000|2020-08-14 11:05:00|13001.9|13001.9|12990.92|12990.92|13001.9|13001.9|12982.67|12982.67|0
1597403400000|2020-08-14 11:10:00|12989.3|12989.3|12989.59|12989.59|12997.25|12997.25|12989.3|12989.3|0
1597403700000|2020-08-14 11:15:00|12987.3|12987.3|12986.5|12986.5|12989.42|12989.42|12984.21|12984.21|0
1597404000000|2020-08-14 11:20:00|12984.21|12984.21|12996.55|12996.55|12996.55|12996.55|12981.78|12981.78|0
1597404300000|2020-08-14 11:25:00|13003.43|13003.43|13013.27|13013.27|13017.85|13017.85|13003.43|13003.43|0
1597404600000|2020-08-14 11:30:00|13013.85|13013.85|13017.77|13017.77|13022.63|13022.63|13013.85|13013.85|0
1597404900000|2020-08-14 11:35:00|13018.85|13018.85|13007.12|13007.12|13018.85|13018.85|13007.12|13007.12|0
1597405200000|2020-08-14 11:40:00|13009.55|13009.55|13019.83|13019.83|13020.63|13020.63|13009.55|13009.55|0
1597405500000|2020-08-14 11:45:00|13018.74|13018.74|13015|13015|13025.34|13025.34|13015|13015|0
1597405800000|2020-08-14 11:50:00|13014.19|13014.19|13014.81|13014.81|13014.81|13014.81|13010.22|13010.22|0
1597406100000|2020-08-14 11:55:00|13016.49|13016.49|13018.55|13018.55|13024.62|13024.62|13016.49|13016.49|0
1597406400000|2020-08-14 12:00:00|13020.84|13020.84|13018.04|13018.04|13023.72|13023.72|13016.06|13016.06|0
1597406700000|2020-08-14 12:05:00|13020.34|13020.34|13021.49|13021.49|13025.27|13025.27|13017.58|13017.58|0
1597407000000|2020-08-14 12:10:00|13019.19|13019.19|13016.34|13016.34|13019.19|13019.19|13013.23|13013.23|0
1597407300000|2020-08-14 12:15:00|13014.04|13014.04|13023.26|13023.26|13023.26|13023.26|13011.75|13011.75|0
1597407600000|2020-08-14 12:20:00|13022.45|13022.45|13019.4|13019.4|13024.12|13024.12|13019.4|13019.4|0
1597407900000|2020-08-14 12:25:00|13020.21|13020.21|13029.08|13029.08|13033.7|13033.7|13020.21|13020.21|0
1597408200000|2020-08-14 12:30:00|13030.25|13030.25|13039.06|13039.06|13040.73|13040.73|13030.11|13030.11|0
1597408500000|2020-08-14 12:35:00|13041.48|13041.48|13030.39|13030.39|13041.48|13041.48|13028.77|13028.77|0
1597408800000|2020-08-14 12:40:00|13029.58|13029.58|13024.44|13024.44|13032.01|13032.01|13022.01|13022.01|0
1597409100000|2020-08-14 12:45:00|13022.77|13022.77|12995.96|12995.96|13022.77|13022.77|12995.96|12995.96|0
1597409400000|2020-08-14 12:50:00|12996.76|12996.76|12997.79|12997.79|13000.83|13000.83|12995.37|12995.37|0
1597409700000|2020-08-14 12:55:00|12995.5|12995.5|12998.02|12998.02|12999.45|12999.45|12991.57|12991.57|0
1597410000000|2020-08-14 13:00:00|13000.31|13000.31|12988.07|12988.07|13003.29|13003.29|12988.07|12988.07|0
1597410300000|2020-08-14 13:05:00|12985.78|12985.78|12975.74|12975.74|12987.4|12987.4|12975.74|12975.74|0
1597410600000|2020-08-14 13:10:00|12980.32|12980.32|12981.93|12981.93|12986.89|12986.89|12980.32|12980.32|0
1597410900000|2020-08-14 13:15:00|12983.01|12983.01|12989.08|12989.08|12990.83|12990.83|12983.01|12983.01|0
1597411200000|2020-08-14 13:20:00|12986.66|12986.66|12986.8|12986.8|12989.94|12989.94|12982.65|12982.65|0
1597411500000|2020-08-14 13:25:00|12988.26|12988.26|12981.04|12981.04|12988.84|12988.84|12981.04|12981.04|0
1597411800000|2020-08-14 13:30:00|12980.23|12980.23|12997.51|12997.51|13013.37|13013.37|12977.81|12977.81|0
1597412100000|2020-08-14 13:35:00|12995.53|12995.53|13009.89|13009.89|13009.89|13009.89|12994.54|12994.54|0
1597412400000|2020-08-14 13:40:00|13009.08|13009.08|13035.12|13035.12|13035.12|13035.12|13008.27|13008.27|0
1597412700000|2020-08-14 13:45:00|13030.53|13030.53|13004.74|13004.74|13030.53|13030.53|13000.82|13000.82|0
1597413000000|2020-08-14 13:50:00|13002.44|13002.44|13004.6|13004.6|13004.6|13004.6|12996.35|12996.35|0
1597413300000|2020-08-14 13:55:00|13003.8|13003.8|13013.21|13013.21|13013.21|13013.21|13001.22|13001.22|0
1597413600000|2020-08-14 14:00:00|13016.45|13016.45|13015.95|13015.95|13020.01|13020.01|13012.85|13012.85|0
1597413900000|2020-08-14 14:05:00|13017.54|13017.54|13012.09|13012.09|13022.26|13022.26|13011.28|13011.28|0
1597414200000|2020-08-14 14:10:00|13011.28|13011.28|12997.76|12997.76|13011.28|13011.28|12997.76|12997.76|0
1597414500000|2020-08-14 14:15:00|12996.68|12996.68|12985.54|12985.54|12996.94|12996.94|12976.38|12976.38|0
1597414800000|2020-08-14 14:20:00|12984.45|12984.45|12975.76|12975.76|12988.28|12988.28|12974.95|12974.95|0
1597415100000|2020-08-14 14:25:00|12973.59|12973.59|12964.96|12964.96|12976.69|12976.69|12961.73|12961.73|0
1597415400000|2020-08-14 14:30:00|12966.04|12966.04|12972.97|12972.97|12975.39|12975.39|12966.04|12966.04|0
1597415700000|2020-08-14 14:35:00|12971.29|12971.29|12972.51|12972.51|12972.64|12972.64|12963.49|12963.49|0
1597416000000|2020-08-14 14:40:00|12974.81|12974.81|12976.63|12976.63|12976.63|12976.63|12969.8|12969.8|0
1597416300000|2020-08-14 14:45:00|12977.62|12977.62|12974.42|12974.42|12980.27|12980.27|12974.42|12974.42|0
1597416600000|2020-08-14 14:50:00|12975|12975|12972.36|12972.36|12977.84|12977.84|12972.36|12972.36|0
1597416900000|2020-08-14 14:55:00|12970.07|12970.07|12963.1|12963.1|12971.15|12971.15|12961.03|12961.03|0
1597417200000|2020-08-14 15:00:00|12958.51|12958.51|12961.45|12961.45|12966.99|12966.99|12958.51|12958.51|0
1597417500000|2020-08-14 15:05:00|12960.64|12960.64|12964.68|12964.68|12967.02|12967.02|12955.07|12955.07|0
1597417800000|2020-08-14 15:10:00|12965.77|12965.77|12958.41|12958.41|12967.68|12967.68|12957.6|12957.6|0
1597418100000|2020-08-14 15:15:00|12956.12|12956.12|12950.53|12950.53|12956.67|12956.67|12948.76|12948.76|0
1597418400000|2020-08-14 15:20:00|12948.24|12948.24|12966.16|12966.16|12966.16|12966.16|12948.24|12948.24|0
1597418700000|2020-08-14 15:25:00|12965.17|12965.17|12968.56|12968.56|12972.72|12972.72|12959.35|12959.35|0
1597648500000|2020-08-17 07:15:00|12973.31|12973.31|12961.5|12961.5|12973.31|12973.31|12951.71|12951.71|0
1597648800000|2020-08-17 07:20:00|12954.99|12954.99|12916.54|12916.54|12956.07|12956.07|12912.57|12912.57|0
1597649100000|2020-08-17 07:25:00|12918.16|12918.16|12959.07|12959.07|12970.23|12970.23|12918.16|12918.16|0
1597649400000|2020-08-17 07:30:00|12964.5|12964.5|13008.19|13008.19|13016.16|13016.16|12964.5|12964.5|0
1597649700000|2020-08-17 07:35:00|13004.96|13004.96|12990.79|12990.79|13014.52|13014.52|12988.71|12988.71|0
1597650000000|2020-08-17 07:40:00|12992.47|12992.47|13005.94|13005.94|13005.94|13005.94|12982.86|12982.86|0
1597650300000|2020-08-17 07:45:00|13001.9|13001.9|13028.23|13028.23|13037.59|13037.59|13001.32|13001.32|0
1597650600000|2020-08-17 07:50:00|13024.18|13024.18|13026.39|13026.39|13032.6|13032.6|13020.4|13020.4|0
1597650900000|2020-08-17 07:55:00|13025.31|13025.31|13022.97|13022.97|13030.32|13030.32|13018.38|13018.38|0
1597651200000|2020-08-17 08:00:00|13025.94|13025.94|13009.24|13009.24|13025.94|13025.94|13007.57|13007.57|0
1597651500000|2020-08-17 08:05:00|13010.86|13010.86|13021.8|13021.8|13024.09|13024.09|13008.48|13008.48|0
1597651800000|2020-08-17 08:10:00|13019.5|13019.5|13021.74|13021.74|13021.8|13021.8|13015.53|13015.53|0
1597652100000|2020-08-17 08:15:00|13017.15|13017.15|13027.93|13027.93|13031.07|13031.07|13015.8|13015.8|0
1597652400000|2020-08-17 08:20:00|13025.64|13025.64|13027.06|13027.06|13029.04|13029.04|13020.85|13020.85|0
1597652700000|2020-08-17 08:25:00|13025.45|13025.45|13014.36|13014.36|13025.45|13025.45|13002.7|13002.7|0
1597653000000|2020-08-17 08:30:00|13013.55|13013.55|13019.57|13019.57|13022|13022|13013.55|13013.55|0
1597653300000|2020-08-17 08:35:00|13020.66|13020.66|13016.12|13016.12|13020.66|13020.66|13011.4|13011.4|0
1597653600000|2020-08-17 08:40:00|13013.69|13013.69|13018.43|13018.43|13022.9|13022.9|13000.33|13000.33|0
1597653900000|2020-08-17 08:45:00|13016.01|13016.01|13012.51|13012.51|13019.92|13019.92|13012.51|13012.51|0
1597654200000|2020-08-17 08:50:00|13014.18|13014.18|13023.6|13023.6|13027.56|13027.56|13014.06|13014.06|0
1597654500000|2020-08-17 08:55:00|13022.79|13022.79|13022.81|13022.81|13027.72|13027.72|13017.45|13017.45|0
1597654800000|2020-08-17 09:00:00|13019.3|13019.3|13033.38|13033.38|13033.38|13033.38|13019.3|13019.3|0
1597655100000|2020-08-17 09:05:00|13036.73|13036.73|13041.07|13041.07|13043.12|13043.12|13034.44|13034.44|0
1597655400000|2020-08-17 09:10:00|13045.42|13045.42|13039.96|13039.96|13047.09|13047.09|13039.96|13039.96|0
1597655700000|2020-08-17 09:15:00|13037.67|13037.67|13029.83|13029.83|13038.48|13038.48|13027.54|13027.54|0
1597656000000|2020-08-17 09:20:00|13028.16|13028.16|13034.04|13034.04|13034.7|13034.7|13028.16|13028.16|0
1597656300000|2020-08-17 09:25:00|13035.9|13035.9|13038.19|13038.19|13039.34|13039.34|13035.9|13035.9|0
1597656600000|2020-08-17 09:30:00|13040.49|13040.49|13024.78|13024.78|13041.57|13041.57|13023.69|13023.69|0
1597656900000|2020-08-17 09:35:00|13028.82|13028.82|13024.92|13024.92|13030.49|13030.49|13020.75|13020.75|0
1597657200000|2020-08-17 09:40:00|13026.07|13026.07|13022.58|13022.58|13028.02|13028.02|13022.58|13022.58|0
1597657500000|2020-08-17 09:45:00|13024.2|13024.2|13018.79|13018.79|13024.2|13024.2|13018.79|13018.79|0
1597657800000|2020-08-17 09:50:00|13016.6|13016.6|13013.03|13013.03|13016.6|13016.6|13010.47|13010.47|0
1597658100000|2020-08-17 09:55:00|13014.11|13014.11|13006.91|13006.91|13016.41|13016.41|13006.91|13006.91|0
1597658400000|2020-08-17 10:00:00|13005.92|13005.92|13005.73|13005.73|13008.83|13008.83|13003.3|13003.3|0
1597658700000|2020-08-17 10:05:00|13004.74|13004.74|13010.37|13010.37|13010.37|13010.37|13003.12|13003.12|0
1597659000000|2020-08-17 10:10:00|13012.66|13012.66|13003.8|13003.8|13012.66|13012.66|13003.8|13003.8|0
1597659300000|2020-08-17 10:15:00|13004.88|13004.88|13005.63|13005.63|13008.79|13008.79|13004.83|13004.83|0
1597659600000|2020-08-17 10:20:00|13001.05|13001.05|13001.32|13001.32|13001.72|13001.72|12998.62|12998.62|0
1597659900000|2020-08-17 10:25:00|12999.65|12999.65|12996.14|12996.14|13002.88|13002.88|12995.06|12995.06|0
1597660200000|2020-08-17 10:30:00|12994.97|12994.97|13002.07|13002.07|13004.37|13004.37|12994.97|12994.97|0
1597660500000|2020-08-17 10:35:00|13002.88|13002.88|13006.73|13006.73|13006.73|13006.73|12999.39|12999.39|0
1597660800000|2020-08-17 10:40:00|13007.82|13007.82|13002.1|13002.1|13009.82|13009.82|13002.1|13002.1|0
1597661100000|2020-08-17 10:45:00|13007.05|13007.05|13006.15|13006.15|13007.77|13007.77|13003.14|13003.14|0
1597661400000|2020-08-17 10:50:00|13004.53|13004.53|13004.75|13004.75|13009.34|13009.34|13002.27|13002.27|0
1597661700000|2020-08-17 10:55:00|13005.56|13005.56|13022.68|13022.68|13022.68|13022.68|13005.56|13005.56|0
1597662000000|2020-08-17 11:00:00|13028.34|13028.34|13015.63|13015.63|13030.47|13030.47|13011.6|13011.6|0
1597662300000|2020-08-17 11:05:00|13013.2|13013.2|13017.79|13017.79|13017.79|13017.79|13008.33|13008.33|0
1597662600000|2020-08-17 11:10:00|13018.37|13018.37|13003.12|13003.12|13018.37|13018.37|13003.12|13003.12|0
1597662900000|2020-08-17 11:15:00|13004.74|13004.74|13005.05|13005.05|13007.03|13007.03|13004.74|13004.74|0
1597663200000|2020-08-17 11:20:00|13005.86|13005.86|12996.79|12996.79|13011.38|13011.38|12992.2|12992.2|0
1597663500000|2020-08-17 11:25:00|12997.89|12997.89|13005.67|13005.67|13007.34|13007.34|12997.89|12997.89|0
1597663800000|2020-08-17 11:30:00|13000.67|13000.67|12998.29|12998.29|13007.67|13007.67|12997.48|12997.48|0
1597664100000|2020-08-17 11:35:00|12999.96|12999.96|12995.59|12995.59|13002.26|13002.26|12995.59|12995.59|0
1597664400000|2020-08-17 11:40:00|12997.88|12997.88|13002.28|13002.28|13009.63|13009.63|12997.75|12997.75|0
1597664700000|2020-08-17 11:45:00|13001.47|13001.47|13007.02|13007.02|13007.02|13007.02|13001.47|13001.47|0
1597665000000|2020-08-17 11:50:00|13010.98|13010.98|13005.51|13005.51|13015.22|13015.22|13005.51|13005.51|0
1597665300000|2020-08-17 11:55:00|13003.34|13003.34|13001.27|13001.27|13006.05|13006.05|12998.93|12998.93|0
1597665600000|2020-08-17 12:00:00|13003.57|13003.57|13009.62|13009.62|13009.62|13009.62|13003.57|13003.57|0
1597665900000|2020-08-17 12:05:00|13011.91|13011.91|13008.45|13008.45|13014.39|13014.39|13008.45|13008.45|0
1597666200000|2020-08-17 12:10:00|13007.36|13007.36|13007.92|13007.92|13011.27|13011.27|13007.11|13007.11|0
1597666500000|2020-08-17 12:15:00|13009.07|13009.07|13009.41|13009.41|13011.7|13011.7|13007.11|13007.11|0
1597666800000|2020-08-17 12:20:00|13011.03|13011.03|13008.73|13008.73|13011.03|13011.03|13008.73|13008.73|0
1597667100000|2020-08-17 12:25:00|13009.82|13009.82|12999.39|12999.39|13009.82|13009.82|12999.39|12999.39|0
1597667400000|2020-08-17 12:30:00|13000.49|13000.49|12996.98|12996.98|13000.49|13000.49|12996.98|12996.98|0
1597667700000|2020-08-17 12:35:00|12995.36|12995.36|12998.87|12998.87|12998.87|12998.87|12992.57|12992.57|0
1597668000000|2020-08-17 12:40:00|13001.16|13001.16|13002.76|13002.76|13004.42|13004.42|12999.96|12999.96|0
1597668300000|2020-08-17 12:45:00|13001.67|13001.67|13005.82|13005.82|13005.82|13005.82|12993.97|12993.97|0
1597668600000|2020-08-17 12:50:00|13006.4|13006.4|13010.51|13010.51|13010.51|13010.51|13006.32|13006.32|0
1597668900000|2020-08-17 12:55:00|13011.6|13011.6|13004.34|13004.34|13013.88|13013.88|13004.29|13004.29|0
1597669200000|2020-08-17 13:00:00|13005.43|13005.43|13008.6|13008.6|13008.6|13008.6|13001.81|13001.81|0
1597669500000|2020-08-17 13:05:00|13009.75|13009.75|13012.57|13012.57|13014.19|13014.19|13009.75|13009.75|0
1597669800000|2020-08-17 13:10:00|13013.38|13013.38|13014.19|13014.19|13014.19|13014.19|13008.69|13008.69|0
1597670100000|2020-08-17 13:15:00|13013.1|13013.1|13009.55|13009.55|13013.89|13013.89|13009.55|13009.55|0
1597670400000|2020-08-17 13:20:00|13010.7|13010.7|13018.6|13018.6|13018.6|13018.6|13006.92|13006.92|0
1597670700000|2020-08-17 13:25:00|13019.39|13019.39|13014.95|13014.95|13019.39|13019.39|13012.19|13012.19|0
1597671000000|2020-08-17 13:30:00|13012.97|13012.97|13020.38|13020.38|13022.38|13022.38|13012.02|13012.02|0
1597671300000|2020-08-17 13:35:00|13022.14|13022.14|13039.13|13039.13|13040.21|13040.21|13014.87|13014.87|0
1597671600000|2020-08-17 13:40:00|13042.57|13042.57|13041.68|13041.68|13044.98|13044.98|13038.81|13038.81|0
1597671900000|2020-08-17 13:45:00|13040.87|13040.87|13024.63|13024.63|13040.87|13040.87|13023.95|13023.95|0
1597672200000|2020-08-17 13:50:00|13022.2|13022.2|13021.54|13021.54|13023.22|13023.22|13013.73|13013.73|0
1597672500000|2020-08-17 13:55:00|13024.78|13024.78|13004.68|13004.68|13024.78|13024.78|13004.68|13004.68|0
1597672800000|2020-08-17 14:00:00|13003|13003|12988.79|12988.79|13003|13003|12986.5|12986.5|0
1597673100000|2020-08-17 14:05:00|12989.6|12989.6|12983.43|12983.43|12989.6|12989.6|12976.81|12976.81|0
1597673400000|2020-08-17 14:10:00|12982.35|12982.35|12979.75|12979.75|12982.35|12982.35|12975.71|12975.71|0
1597673700000|2020-08-17 14:15:00|12977.41|12977.41|12979.02|12979.02|12988.02|12988.02|12976.6|12976.6|0
1597674000000|2020-08-17 14:20:00|12981.31|12981.31|12972.74|12972.74|12981.31|12981.31|12972.74|12972.74|0
1597674300000|2020-08-17 14:25:00|12973.89|12973.89|12977.36|12977.36|12979.73|12979.73|12971.85|12971.85|0
1597674600000|2020-08-17 14:30:00|12978.17|12978.17|12978.02|12978.02|12986.04|12986.04|12976.99|12976.99|0
1597674900000|2020-08-17 14:35:00|12977.21|12977.21|12972.5|12972.5|12977.21|12977.21|12972.24|12972.24|0
1597675200000|2020-08-17 14:40:00|12971.33|12971.33|12957.94|12957.94|12972.42|12972.42|12956.32|12956.32|0
1597675500000|2020-08-17 14:45:00|12958.75|12958.75|12956.27|12956.27|12961.04|12961.04|12956.27|12956.27|0
1597675800000|2020-08-17 14:50:00|12958.56|12958.56|12955.84|12955.84|12959.73|12959.73|12954.81|12954.81|0
1597676100000|2020-08-17 14:55:00|12957.82|12957.82|12955.78|12955.78|12963.66|12963.66|12954.08|12954.08|0
1597676400000|2020-08-17 15:00:00|12956.59|12956.59|12955.03|12955.03|12959.52|12959.52|12952.19|12952.19|0
1597676700000|2020-08-17 15:05:00|12952.74|12952.74|12954.78|12954.78|12955.78|12955.78|12949.11|12949.11|0
1597677000000|2020-08-17 15:10:00|12955.58|12955.58|12967.86|12967.86|12968.44|12968.44|12955.58|12955.58|0
1597677300000|2020-08-17 15:15:00|12968.95|12968.95|12975.84|12975.84|12978.97|12978.97|12968.95|12968.95|0
1597677600000|2020-08-17 15:20:00|12976.43|12976.43|12983.02|12983.02|12984.45|12984.45|12974.57|12974.57|0
1597677900000|2020-08-17 15:25:00|12983.83|12983.83|12977.98|12977.98|12987.24|12987.24|12974.3|12974.3|0
1597734900000|2020-08-18 07:15:00|12917.09|12917.09|12897.46|12897.46|12917.09|12917.09|12888.11|12888.11|0
1597735200000|2020-08-18 07:20:00|12890.53|12890.53|12916.37|12916.37|12916.37|12916.37|12890.53|12890.53|0
1597735500000|2020-08-18 07:25:00|12921.8|12921.8|12926.6|12926.6|12940.37|12940.37|12921.8|12921.8|0
1597735800000|2020-08-18 07:30:00|12919.72|12919.72|12923.2|12923.2|12924.74|12924.74|12902.99|12902.99|0
1597736100000|2020-08-18 07:35:00|12920.28|12920.28|12946.12|12946.12|12946.12|12946.12|12920.28|12920.28|0
1597736400000|2020-08-18 07:40:00|12947.79|12947.79|12945.79|12945.79|12958.27|12958.27|12943.75|12943.75|0
1597736700000|2020-08-18 07:45:00|12952.67|12952.67|12966.96|12966.96|12966.96|12966.96|12947.05|12947.05|0
1597737000000|2020-08-18 07:50:00|12966.7|12966.7|12967.43|12967.43|12969.1|12969.1|12963.57|12963.57|0
1597737300000|2020-08-18 07:55:00|12963.39|12963.39|12978.49|12978.49|12978.49|12978.49|12960.75|12960.75|0
1597737600000|2020-08-18 08:00:00|12987.67|12987.67|13001.68|13001.68|13002.25|13002.25|12987.67|12987.67|0
1597737900000|2020-08-18 08:05:00|12997.09|12997.09|12991.36|12991.36|12998.71|12998.71|12989.74|12989.74|0
1597738200000|2020-08-18 08:10:00|12989.68|12989.68|12983.97|12983.97|12991.36|12991.36|12982.48|12982.48|0
1597738500000|2020-08-18 08:15:00|12986.26|12986.26|12988.01|12988.01|12992.6|12992.6|12978.66|12978.66|0
1597738800000|2020-08-18 08:20:00|12987.2|12987.2|13005.26|13005.26|13006.07|13006.07|12983.97|12983.97|0
1597739100000|2020-08-18 08:25:00|13004.73|13004.73|13006.59|13006.59|13007.4|13007.4|13002.54|13002.54|0
1597739400000|2020-08-18 08:30:00|13007.4|13007.4|13014.16|13014.16|13017.07|13017.07|13001.07|13001.07|0
1597739700000|2020-08-18 08:35:00|13014.97|13014.97|13013.67|13013.67|13015.78|13015.78|13008.89|13008.89|0
1597740000000|2020-08-18 08:40:00|13012.86|13012.86|12998.89|12998.89|13012.86|13012.86|12997.4|12997.4|0
1597740300000|2020-08-18 08:45:00|13000.56|13000.56|13000.75|13000.75|13003.05|13003.05|12999.94|12999.94|0
1597740600000|2020-08-18 08:50:00|12998.36|12998.36|13003.76|13003.76|13003.76|13003.76|12998.36|12998.36|0
1597740900000|2020-08-18 08:55:00|13002.08|13002.08|13011.35|13011.35|13012.44|13012.44|13002.08|13002.08|0
1597741200000|2020-08-18 09:00:00|13010.36|13010.36|13007.13|13007.13|13016.81|13016.81|13007.13|13007.13|0
1597741500000|2020-08-18 09:05:00|13010.48|13010.48|13032.9|13032.9|13032.9|13032.9|13010.48|13010.48|0
1597741800000|2020-08-18 09:10:00|13033.71|13033.71|13056|13056|13057.62|13057.62|13033.71|13033.71|0
1597742100000|2020-08-18 09:15:00|13053.58|13053.58|13041.04|13041.04|13053.58|13053.58|13036.45|13036.45|0
1597742400000|2020-08-18 09:20:00|13039.37|13039.37|13022.74|13022.74|13039.37|13039.37|13021.93|13021.93|0
1597742700000|2020-08-18 09:25:00|13024.91|13024.91|13009.05|13009.05|13025.49|13025.49|13009.05|13009.05|0
1597743000000|2020-08-18 09:30:00|13008.24|13008.24|13017.68|13017.68|13017.68|13017.68|13007.69|13007.69|0
1597743300000|2020-08-18 09:35:00|13019.36|13019.36|13019.94|13019.94|13032.24|13032.24|13019.36|13019.36|0
1597743600000|2020-08-18 09:40:00|13021.61|13021.61|13026.82|13026.82|13029.12|13029.12|13021.61|13021.61|0
1597743900000|2020-08-18 09:45:00|13023.85|13023.85|13019.81|13019.81|13023.85|13023.85|13016.52|13016.52|0
1597744200000|2020-08-18 09:50:00|13020.62|13020.62|13023.52|13023.52|13025.2|13025.2|13020.62|13020.62|0
1597744500000|2020-08-18 09:55:00|13025.2|13025.2|13032.4|13032.4|13032.4|13032.4|13025.2|13025.2|0
1597744800000|2020-08-18 10:00:00|13031.81|13031.81|13047.84|13047.84|13047.84|13047.84|13031.81|13031.81|0
1597745100000|2020-08-18 10:05:00|13046.22|13046.22|13048.92|13048.92|13055.8|13055.8|13044.61|13044.61|0
1597745400000|2020-08-18 10:10:00|13050.54|13050.54|13054.17|13054.17|13054.17|13054.17|13048.77|13048.77|0
1597745700000|2020-08-18 10:15:00|13056.34|13056.34|13067.97|13067.97|13069.09|13069.09|13056.34|13056.34|0
1597746000000|2020-08-18 10:20:00|13068.55|13068.55|13061.04|13061.04|13073.88|13073.88|13054.15|13054.15|0
1597746300000|2020-08-18 10:25:00|13062.13|13062.13|13063.83|13063.83|13071.61|13071.61|13062.13|13062.13|0
1597746600000|2020-08-18 10:30:00|13065.5|13065.5|13052.9|13052.9|13069.69|13069.69|13052.9|13052.9|0
1597746900000|2020-08-18 10:35:00|13053.48|13053.48|13045.81|13045.81|13054.01|13054.01|13045.81|13045.81|0
1597747200000|2020-08-18 10:40:00|13045|13045|13049.05|13049.05|13049.05|13049.05|13045|13045|0
1597747500000|2020-08-18 10:45:00|13050.13|13050.13|13050.94|13050.94|13050.94|13050.94|13050.13|13050.13|0
1597747800000|2020-08-18 10:50:00|13049.88|13049.88|13046.95|13046.95|13051.55|13051.55|13044.65|13044.65|0
1597748100000|2020-08-18 10:55:00|13049.24|13049.24|13067.36|13067.36|13069.64|13069.64|13049.24|13049.24|0
1597748400000|2020-08-18 11:00:00|13072.21|13072.21|13063.02|13063.02|13077.44|13077.44|13060.76|13060.76|0
1597748700000|2020-08-18 11:05:00|13064.64|13064.64|13059.44|13059.44|13069.41|13069.41|13059.44|13059.44|0
1597749000000|2020-08-18 11:10:00|13058.63|13058.63|13043.91|13043.91|13060.92|13060.92|13043.77|13043.77|0
1597749300000|2020-08-18 11:15:00|13046.33|13046.33|13029.5|13029.5|13046.33|13046.33|13029.5|13029.5|0
1597749600000|2020-08-18 11:20:00|13030.23|13030.23|13028.35|13028.35|13032.26|13032.26|13027.68|13027.68|0
1597749900000|2020-08-18 11:25:00|13030.03|13030.03|13020.02|13020.02|13032.45|13032.45|13020.02|13020.02|0
1597750200000|2020-08-18 11:30:00|13021.19|13021.19|13030.03|13030.03|13031.23|13031.23|13021.19|13021.19|0
1597750500000|2020-08-18 11:35:00|13027.6|13027.6|13031.65|13031.65|13032.46|13032.46|13026.79|13026.79|0
1597750800000|2020-08-18 11:40:00|13030.84|13030.84|13022.47|13022.47|13030.84|13030.84|13021.42|13021.42|0
1597751100000|2020-08-18 11:45:00|13021.66|13021.66|13020.3|13020.3|13030.48|13030.48|13019.49|13019.49|0
1597751400000|2020-08-18 11:50:00|13019.49|13019.49|13014.77|13014.77|13024.21|13024.21|13014.77|13014.77|0
1597751700000|2020-08-18 11:55:00|13013.1|13013.1|13013.04|13013.04|13013.1|13013.1|13005.34|13005.34|0
1597752000000|2020-08-18 12:00:00|13011.36|13011.36|13013.3|13013.3|13014.65|13014.65|13003.54|13003.54|0
1597752300000|2020-08-18 12:05:00|13014.39|13014.39|13018.39|13018.39|13020.81|13020.81|13014.39|13014.39|0
1597752600000|2020-08-18 12:10:00|13016.72|13016.72|13015.1|13015.1|13017.52|13017.52|13015.1|13015.1|0
1597752900000|2020-08-18 12:15:00|13015.91|13015.91|13017.3|13017.3|13017.3|13017.3|13012.98|13012.98|0
1597753200000|2020-08-18 12:20:00|13015.01|13015.01|12998.15|12998.15|13015.01|13015.01|12998.15|12998.15|0
1597753500000|2020-08-18 12:25:00|12995.85|12995.85|12999.61|12999.61|13000.48|13000.48|12995.04|12995.04|0
1597753800000|2020-08-18 12:30:00|13000.42|13000.42|13007.7|13007.7|13007.7|13007.7|13000.42|13000.42|0
1597754100000|2020-08-18 12:35:00|13008.51|13008.51|13000.29|13000.29|13011.89|13011.89|13000.29|13000.29|0
1597754400000|2020-08-18 12:40:00|12998|12998|12991.46|12991.46|12998|12998|12990.65|12990.65|0
1597754700000|2020-08-18 12:45:00|12990.65|12990.65|12997.2|12997.2|12997.2|12997.2|12983.98|12983.98|0
1597755000000|2020-08-18 12:50:00|12998.82|12998.82|13001.79|13001.79|13001.79|13001.79|12995.59|12995.59|0
1597755300000|2020-08-18 12:55:00|12999.81|12999.81|12995.17|12995.17|13000.8|13000.8|12989.01|12989.01|0
1597755600000|2020-08-18 13:00:00|12994.58|12994.58|12989.09|12989.09|12996.88|12996.88|12986.62|12986.62|0
1597755900000|2020-08-18 13:05:00|12989.9|12989.9|12990.89|12990.89|12993.19|12993.19|12985.5|12985.5|0
1597756200000|2020-08-18 13:10:00|12988.6|12988.6|12969.39|12969.39|12988.6|12988.6|12969.39|12969.39|0
1597756500000|2020-08-18 13:15:00|12970.19|12970.19|12966.92|12966.92|12975.96|12975.96|12966.92|12966.92|0
1597756800000|2020-08-18 13:20:00|12969.21|12969.21|12969.51|12969.51|12970.02|12970.02|12966.8|12966.8|0
1597757100000|2020-08-18 13:25:00|12969.24|12969.24|12978.54|12978.54|12980.15|12980.15|12968.66|12968.66|0
1597757400000|2020-08-18 13:30:00|12979.34|12979.34|12985.05|12985.05|12992.29|12992.29|12977.67|12977.67|0
1597757700000|2020-08-18 13:35:00|12984.24|12984.24|12971.37|12971.37|12984.24|12984.24|12971|12971|0
1597758000000|2020-08-18 13:40:00|12970.56|12970.56|12955.88|12955.88|12970.56|12970.56|12955.88|12955.88|0
1597758300000|2020-08-18 13:45:00|12953.59|12953.59|12964.16|12964.16|12964.79|12964.79|12950.62|12950.62|0
1597758600000|2020-08-18 13:50:00|12961.87|12961.87|12965.64|12965.64|12967.32|12967.32|12961.87|12961.87|0
1597758900000|2020-08-18 13:55:00|12964.83|12964.83|12963.25|12963.25|12964.83|12964.83|12957.05|12957.05|0
1597759200000|2020-08-18 14:00:00|12962.67|12962.67|12962.26|12962.26|12964.38|12964.38|12955.32|12955.32|0
1597759500000|2020-08-18 14:05:00|12963.07|12963.07|12932.83|12932.83|12963.07|12963.07|12926.14|12926.14|0
1597759800000|2020-08-18 14:10:00|12931.75|12931.75|12913.82|12913.82|12931.75|12931.75|12903.46|12903.46|0
1597760100000|2020-08-18 14:15:00|12914.9|12914.9|12917.66|12917.66|12919.27|12919.27|12910.62|12910.62|0
1597760400000|2020-08-18 14:20:00|12919.95|12919.95|12909.22|12909.22|12921.85|12921.85|12909.22|12909.22|0
1597760700000|2020-08-18 14:25:00|12908.69|12908.69|12902.9|12902.9|12911.07|12911.07|12901.23|12901.23|0
1597761000000|2020-08-18 14:30:00|12900.61|12900.61|12910.73|12910.73|12910.73|12910.73|12896.02|12896.02|0
1597761300000|2020-08-18 14:35:00|12909.92|12909.92|12920.36|12920.36|12920.36|12920.36|12907.5|12907.5|0
1597761600000|2020-08-18 14:40:00|12922.03|12922.03|12923.09|12923.09|12923.09|12923.09|12919.46|12919.46|0
1597761900000|2020-08-18 14:45:00|12919.74|12919.74|12901.45|12901.45|12919.74|12919.74|12901.45|12901.45|0
1597762200000|2020-08-18 14:50:00|12901.98|12901.98|12907.25|12907.25|12910.48|12910.48|12899.81|12899.81|0
1597762500000|2020-08-18 14:55:00|12906.72|12906.72|12915.08|12915.08|12915.08|12915.08|12900.35|12900.35|0
1597762800000|2020-08-18 15:00:00|12912.79|12912.79|12926.93|12926.93|12928.63|12928.63|12911.08|12911.08|0
1597763100000|2020-08-18 15:05:00|12924.63|12924.63|12926.61|12926.61|12926.61|12926.61|12920.69|12920.69|0
1597763400000|2020-08-18 15:10:00|12928.9|12928.9|12929.51|12929.51|12932.56|12932.56|12928.19|12928.19|0
1597763700000|2020-08-18 15:15:00|12927.22|12927.22|12912.27|12912.27|12929.98|12929.98|12912.27|12912.27|0
1597764000000|2020-08-18 15:20:00|12911.46|12911.46|12934.06|12934.06|12937.86|12937.86|12911.46|12911.46|0
1597764300000|2020-08-18 15:25:00|12934.87|12934.87|12920.04|12920.04|12940.53|12940.53|12914.62|12914.62|0
1597821300000|2020-08-19 07:15:00|12904.33|12904.33|12880.64|12880.64|12911.6|12911.6|12878.45|12878.45|0
1597821600000|2020-08-19 07:20:00|12869.17|12869.17|12848.8|12848.8|12876.06|12876.06|12847.96|12847.96|0
1597821900000|2020-08-19 07:25:00|12844.21|12844.21|12858.37|12858.37|12860.79|12860.79|12844.21|12844.21|0
1597822200000|2020-08-19 07:30:00|12859.46|12859.46|12905.45|12905.45|12940.02|12940.02|12859.46|12859.46|0
1597822500000|2020-08-19 07:35:00|12910.04|12910.04|12911.84|12911.84|12921.56|12921.56|12909.42|12909.42|0
1597822800000|2020-08-19 07:40:00|12914.01|12914.01|12918.76|12918.76|12921.43|12921.43|12902.35|12902.35|0
1597823100000|2020-08-19 07:45:00|12916.78|12916.78|12950.76|12950.76|12950.76|12950.76|12916.78|12916.78|0
1597823400000|2020-08-19 07:50:00|12946.72|12946.72|12959.26|12959.26|12961.17|12961.17|12939.83|12939.83|0
1597823700000|2020-08-19 07:55:00|12957.65|12957.65|12929.34|12929.34|12957.65|12957.65|12928.25|12928.25|0
1597824000000|2020-08-19 08:00:00|12927.72|12927.72|12912.45|12912.45|12927.72|12927.72|12910.02|12910.02|0
1597824300000|2020-08-19 08:05:00|12913.53|12913.53|12914.98|12914.98|12917.36|12917.36|12912.11|12912.11|0
1597824600000|2020-08-19 08:10:00|12912.68|12912.68|12896.76|12896.76|12920.23|12920.23|12888.04|12888.04|0
1597824900000|2020-08-19 08:15:00|12895.14|12895.14|12908.97|12908.97|12908.97|12908.97|12895.14|12895.14|0
1597825200000|2020-08-19 08:20:00|12913.55|12913.55|12906.93|12906.93|12915.85|12915.85|12900.86|12900.86|0
1597825500000|2020-08-19 08:25:00|12908.02|12908.02|12907.43|12907.43|12915.59|12915.59|12907.15|12907.15|0
1597825800000|2020-08-19 08:30:00|12906.34|12906.34|12889.17|12889.17|12906.34|12906.34|12887.55|12887.55|0
1597826100000|2020-08-19 08:35:00|12885.66|12885.66|12868.73|12868.73|12885.66|12885.66|12864.46|12864.46|0
1597826400000|2020-08-19 08:40:00|12873.75|12873.75|12866.07|12866.07|12873.75|12873.75|12859.67|12859.67|0
1597826700000|2020-08-19 08:45:00|12866.87|12866.87|12869.09|12869.09|12872.33|12872.33|12860.73|12860.73|0
1597827000000|2020-08-19 08:50:00|12868.28|12868.28|12878.02|12878.02|12878.02|12878.02|12866.39|12866.39|0
1597827300000|2020-08-19 08:55:00|12877.76|12877.76|12888.41|12888.41|12895.65|12895.65|12877.76|12877.76|0
1597827600000|2020-08-19 09:00:00|12885.99|12885.99|12889.34|12889.34|12889.34|12889.34|12883.69|12883.69|0
1597827900000|2020-08-19 09:05:00|12890.51|12890.51|12906.74|12906.74|12906.74|12906.74|12886.66|12886.66|0
1597828200000|2020-08-19 09:10:00|12908.91|12908.91|12921|12921|12924.1|12924.1|12908.91|12908.91|0
1597828500000|2020-08-19 09:15:00|12922.62|12922.62|12912.84|12912.84|12922.62|12922.62|12910.32|12910.32|0
1597828800000|2020-08-19 09:20:00|12913.92|12913.92|12908.19|12908.19|12922.42|12922.42|12908.19|12908.19|0
1597829100000|2020-08-19 09:25:00|12906.34|12906.34|12904.4|12904.4|12907.13|12907.13|12904.4|12904.4|0
1597829400000|2020-08-19 09:30:00|12905.48|12905.48|12891.15|12891.15|12907.78|12907.78|12891.15|12891.15|0
1597829700000|2020-08-19 09:35:00|12893.44|12893.44|12900.79|12900.79|12902.46|12902.46|12892.36|12892.36|0
1597830000000|2020-08-19 09:40:00|12899.98|12899.98|12898.2|12898.2|12908.6|12908.6|12894.1|12894.1|0
1597830300000|2020-08-19 09:45:00|12897.39|12897.39|12900.43|12900.43|12904.34|12904.34|12897.39|12897.39|0
1597830600000|2020-08-19 09:50:00|12899.63|12899.63|12898.32|12898.32|12902.93|12902.93|12897.51|12897.51|0
1597830900000|2020-08-19 09:55:00|12900.51|12900.51|12901.44|12901.44|12905.65|12905.65|12900.51|12900.51|0
1597831200000|2020-08-19 10:00:00|12903.61|12903.61|12901.88|12901.88|12907.56|12907.56|12901.07|12901.07|0
1597831500000|2020-08-19 10:05:00|12903.5|12903.5|12898.75|12898.75|12903.5|12903.5|12898.75|12898.75|0
1597831800000|2020-08-19 10:10:00|12896.77|12896.77|12886.93|12886.93|12896.77|12896.77|12885.22|12885.22|0
1597832100000|2020-08-19 10:15:00|12886.12|12886.12|12877.27|12877.27|12887.11|12887.11|12876.65|12876.65|0
1597832400000|2020-08-19 10:20:00|12876.46|12876.46|12864.56|12864.56|12876.46|12876.46|12862.95|12862.95|0
1597832700000|2020-08-19 10:25:00|12863.75|12863.75|12862.31|12862.31|12864.56|12864.56|12860.41|12860.41|0
1597833000000|2020-08-19 10:30:00|12860.02|12860.02|12861.85|12861.85|12865.28|12865.28|12858.93|12858.93|0
1597833300000|2020-08-19 10:35:00|12861.04|12861.04|12856.13|12856.13|12861.04|12861.04|12856.13|12856.13|0
1597833600000|2020-08-19 10:40:00|12858.42|12858.42|12863.56|12863.56|12863.56|12863.56|12854.27|12854.27|0
1597833900000|2020-08-19 10:45:00|12865.86|12865.86|12866.67|12866.67|12867.61|12867.61|12862.29|12862.29|0
1597834200000|2020-08-19 10:50:00|12867.47|12867.47|12856.47|12856.47|12869.89|12869.89|12856.47|12856.47|0
1597834500000|2020-08-19 10:55:00|12858.14|12858.14|12864.21|12864.21|12865.01|12865.01|12858.04|12858.04|0
1597834800000|2020-08-19 11:00:00|12866.19|12866.19|12865.85|12865.85|12877.87|12877.87|12861.26|12861.26|0
1597835100000|2020-08-19 11:05:00|12870.44|12870.44|12870.75|12870.75|12874.53|12874.53|12865.85|12865.85|0
1597835400000|2020-08-19 11:10:00|12869.67|12869.67|12861.28|12861.28|12869.67|12869.67|12860.47|12860.47|0
1597835700000|2020-08-19 11:15:00|12858.99|12858.99|12859.79|12859.79|12865.63|12865.63|12858.17|12858.17|0
1597836000000|2020-08-19 11:20:00|12860.6|12860.6|12869.39|12869.39|12869.39|12869.39|12860.51|12860.51|0
1597836300000|2020-08-19 11:25:00|12868.58|12868.58|12867.08|12867.08|12869.37|12869.37|12865.13|12865.13|0
1597836600000|2020-08-19 11:30:00|12866.71|12866.71|12878.55|12878.55|12878.55|12878.55|12866.03|12866.03|0
1597836900000|2020-08-19 11:35:00|12879.64|12879.64|12877.09|12877.09|12884.34|12884.34|12877.09|12877.09|0
1597837200000|2020-08-19 11:40:00|12879.26|12879.26|12878.4|12878.4|12882.64|12882.64|12877.59|12877.59|0
1597837500000|2020-08-19 11:45:00|12880.38|12880.38|12867.57|12867.57|12880.38|12880.38|12867.57|12867.57|0
1597837800000|2020-08-19 11:50:00|12868.37|12868.37|12869.61|12869.61|12870.67|12870.67|12868.37|12868.37|0
1597838100000|2020-08-19 11:55:00|12870.41|12870.41|12869.95|12869.95|12870.41|12870.41|12867.32|12867.32|0
1597838400000|2020-08-19 12:00:00|12871.57|12871.57|12889.34|12889.34|12889.34|12889.34|12871.57|12871.57|0
1597838700000|2020-08-19 12:05:00|12887.05|12887.05|12877.62|12877.62|12887.05|12887.05|12871.91|12871.91|0
1597839000000|2020-08-19 12:10:00|12876.82|12876.82|12870.98|12870.98|12878.49|12878.49|12870.98|12870.98|0
1597839300000|2020-08-19 12:15:00|12869.89|12869.89|12877.02|12877.02|12881.78|12881.78|12869.89|12869.89|0
1597839600000|2020-08-19 12:20:00|12877.82|12877.82|12865.35|12865.35|12877.82|12877.82|12865.35|12865.35|0
1597839900000|2020-08-19 12:25:00|12865.71|12865.71|12867.38|12867.38|12867.38|12867.38|12865.71|12865.71|0
1597840200000|2020-08-19 12:30:00|12868.37|12868.37|12863.03|12863.03|12868.37|12868.37|12863.03|12863.03|0
1597840500000|2020-08-19 12:35:00|12863.84|12863.84|12863.3|12863.3|12863.84|12863.84|12859.5|12859.5|0
1597840800000|2020-08-19 12:40:00|12864.39|12864.39|12862.26|12862.26|12864.39|12864.39|12860.35|12860.35|0
1597841100000|2020-08-19 12:45:00|12861.46|12861.46|12872.63|12872.63|12872.63|12872.63|12861.46|12861.46|0
1597841400000|2020-08-19 12:50:00|12872.04|12872.04|12876.55|12876.55|12876.55|12876.55|12871.02|12871.02|0
1597841700000|2020-08-19 12:55:00|12877.13|12877.13|12871.13|12871.13|12880.2|12880.2|12871.13|12871.13|0
1597842000000|2020-08-19 13:00:00|12869.45|12869.45|12859.12|12859.12|12869.45|12869.45|12859.12|12859.12|0
1597842300000|2020-08-19 13:05:00|12859.93|12859.93|12850.46|12850.46|12859.93|12859.93|12848.65|12848.65|0
1597842600000|2020-08-19 13:10:00|12851.27|12851.27|12854.47|12854.47|12854.47|12854.47|12848.73|12848.73|0
1597842900000|2020-08-19 13:15:00|12855.46|12855.46|12861.12|12861.12|12861.93|12861.93|12855.36|12855.36|0
1597843200000|2020-08-19 13:20:00|12863.41|12863.41|12872.28|12872.28|12879.71|12879.71|12862.33|12862.33|0
1597843500000|2020-08-19 13:25:00|12874.57|12874.57|12867.74|12867.74|12877|12877|12866.75|12866.75|0
1597843800000|2020-08-19 13:30:00|12865.45|12865.45|12857.31|12857.31|12865.45|12865.45|12857.31|12857.31|0
1597844100000|2020-08-19 13:35:00|12856.52|12856.52|12867.42|12867.42|12867.42|12867.42|12856.52|12856.52|0
1597844400000|2020-08-19 13:40:00|12869.4|12869.4|12863.96|12863.96|12870.21|12870.21|12862.77|12862.77|0
1597844700000|2020-08-19 13:45:00|12862.28|12862.28|12861.65|12861.65|12863.95|12863.95|12850.26|12850.26|0
1597845000000|2020-08-19 13:50:00|12862.46|12862.46|12865.67|12865.67|12875.64|12875.64|12859.36|12859.36|0
1597845300000|2020-08-19 13:55:00|12863.38|12863.38|12867.91|12867.91|12868.12|12868.12|12861.98|12861.98|0
1597845600000|2020-08-19 14:00:00|12870.2|12870.2|12864.98|12864.98|12872.5|12872.5|12862.68|12862.68|0
1597845900000|2020-08-19 14:05:00|12865.79|12865.79|12857.9|12857.9|12865.79|12865.79|12855.6|12855.6|0
1597846200000|2020-08-19 14:10:00|12862.48|12862.48|12869.08|12869.08|12874.49|12874.49|12861.68|12861.68|0
1597846500000|2020-08-19 14:15:00|12871.37|12871.37|12876.68|12876.68|12880.12|12880.12|12868.39|12868.39|0
1597846800000|2020-08-19 14:20:00|12877.76|12877.76|12885.24|12885.24|12885.73|12885.73|12874.07|12874.07|0
1597847100000|2020-08-19 14:25:00|12884.15|12884.15|12885.27|12885.27|12885.82|12885.82|12883.12|12883.12|0
1597847400000|2020-08-19 14:30:00|12886.94|12886.94|12896.08|12896.08|12896.85|12896.85|12886.26|12886.26|0
1597847700000|2020-08-19 14:35:00|12895.28|12895.28|12895.17|12895.17|12899.9|12899.9|12890.36|12890.36|0
1597848000000|2020-08-19 14:40:00|12897.46|12897.46|12897.36|12897.36|12906.44|12906.44|12894.47|12894.47|0
1597848300000|2020-08-19 14:45:00|12898.17|12898.17|12896.05|12896.05|12904.67|12904.67|12896.05|12896.05|0
1597848600000|2020-08-19 14:50:00|12898.34|12898.34|12906.6|12906.6|12906.6|12906.6|12895.4|12895.4|0
1597848900000|2020-08-19 14:55:00|12907.77|12907.77|12904.23|12904.23|12908.7|12908.7|12902.69|12902.69|0
1597849200000|2020-08-19 15:00:00|12903.15|12903.15|12905.97|12905.97|12907.64|12907.64|12896.07|12896.07|0
1597849500000|2020-08-19 15:05:00|12904.29|12904.29|12902.39|12902.39|12909.75|12909.75|12899.97|12899.97|0
1597849800000|2020-08-19 15:10:00|12899.29|12899.29|12894.88|12894.88|12908.03|12908.03|12894.88|12894.88|0
1597850100000|2020-08-19 15:15:00|12895.97|12895.97|12894.28|12894.28|12898.86|12898.86|12890.09|12890.09|0
1597850400000|2020-08-19 15:20:00|12892.52|12892.52|12897.98|12897.98|12899.16|12899.16|12889.55|12889.55|0
1597850700000|2020-08-19 15:25:00|12896.9|12896.9|12913.8|12913.8|12913.8|12913.8|12896.9|12896.9|0
1597907700000|2020-08-20 07:15:00|12787.59|12787.59|12791.93|12791.93|12791.93|12791.93|12769.86|12769.86|0
1597908000000|2020-08-20 07:20:00|12798.81|12798.81|12814.5|12814.5|12814.5|12814.5|12796.51|12796.51|0
1597908300000|2020-08-20 07:25:00|12819.09|12819.09|12811.59|12811.59|12819.09|12819.09|12811.59|12811.59|0
1597908600000|2020-08-20 07:30:00|12809.16|12809.16|12816.18|12816.18|12818.47|12818.47|12809.16|12809.16|0
1597908900000|2020-08-20 07:35:00|12811.59|12811.59|12813.6|12813.6|12815.43|12815.43|12801.82|12801.82|0
1597909200000|2020-08-20 07:40:00|12815.89|12815.89|12806.02|12806.02|12823.18|12823.18|12803.73|12803.73|0
1597909500000|2020-08-20 07:45:00|12809.25|12809.25|12792.32|12792.32|12824.99|12824.99|12792.32|12792.32|0
1597909800000|2020-08-20 07:50:00|12787.73|12787.73|12773.1|12773.1|12793.39|12793.39|12767.57|12767.57|0
1597910100000|2020-08-20 07:55:00|12775.39|12775.39|12751.9|12751.9|12775.39|12775.39|12751.9|12751.9|0
1597910400000|2020-08-20 08:00:00|12750.91|12750.91|12751.47|12751.47|12754.16|12754.16|12746.07|12746.07|0
1597910700000|2020-08-20 08:05:00|12750.66|12750.66|12744.05|12744.05|12750.66|12750.66|12742.97|12742.97|0
1597911000000|2020-08-20 08:10:00|12739.47|12739.47|12728.06|12728.06|12739.47|12739.47|12723.47|12723.47|0
1597911300000|2020-08-20 08:15:00|12724.01|12724.01|12706.7|12706.7|12724.01|12724.01|12696.4|12696.4|0
1597911600000|2020-08-20 08:20:00|12707.79|12707.79|12685.56|12685.56|12708.87|12708.87|12683.49|12683.49|0
1597911900000|2020-08-20 08:25:00|12683.27|12683.27|12679.59|12679.59|12683.27|12683.27|12670.66|12670.66|0
1597912200000|2020-08-20 08:30:00|12682.01|12682.01|12698.86|12698.86|12698.86|12698.86|12682.01|12682.01|0
1597912500000|2020-08-20 08:35:00|12701.16|12701.16|12718.73|12718.73|12719.82|12719.82|12701.16|12701.16|0
1597912800000|2020-08-20 08:40:00|12723.32|12723.32|12721.02|12721.02|12723.32|12723.32|12718.73|12718.73|0
1597913100000|2020-08-20 08:45:00|12715.37|12715.37|12707.8|12707.8|12715.37|12715.37|12707.8|12707.8|0
1597913400000|2020-08-20 08:50:00|12706.7|12706.7|12712.19|12712.19|12714.61|12714.61|12706.7|12706.7|0
1597913700000|2020-08-20 08:55:00|12707.6|12707.6|12721.66|12721.66|12722.5|12722.5|12705.93|12705.93|0
1597914000000|2020-08-20 09:00:00|12717.62|12717.62|12719.23|12719.23|12721.05|12721.05|12716.47|12716.47|0
1597914300000|2020-08-20 09:05:00|12718.86|12718.86|12726.22|12726.22|12727.84|12727.84|12717.96|12717.96|0
1597914600000|2020-08-20 09:10:00|12728.39|12728.39|12731.91|12731.91|12741.05|12741.05|12728.39|12728.39|0
1597914900000|2020-08-20 09:15:00|12732.71|12732.71|12718.08|12718.08|12735.03|12735.03|12717.37|12717.37|0
1597915200000|2020-08-20 09:20:00|12717.72|12717.72|12699.88|12699.88|12717.72|12717.72|12699.88|12699.88|0
1597915500000|2020-08-20 09:25:00|12702.17|12702.17|12703.35|12703.35|12703.35|12703.35|12698.3|12698.3|0
1597915800000|2020-08-20 09:30:00|12704.97|12704.97|12706.02|12706.02|12706.02|12706.02|12702.11|12702.11|0
1597916100000|2020-08-20 09:35:00|12706.83|12706.83|12697.99|12697.99|12707.64|12707.64|12696.37|12696.37|0
1597916400000|2020-08-20 09:40:00|12700.28|12700.28|12695.22|12695.22|12701.37|12701.37|12694.49|12694.49|0
1597916700000|2020-08-20 09:45:00|12694.13|12694.13|12690.1|12690.1|12695.81|12695.81|12687.45|12687.45|0
1597917000000|2020-08-20 09:50:00|12691.78|12691.78|12682.82|12682.82|12691.78|12691.78|12681.14|12681.14|0
1597917300000|2020-08-20 09:55:00|12683.9|12683.9|12674.41|12674.41|12689.55|12689.55|12672.56|12672.56|0
1597917600000|2020-08-20 10:00:00|12673.61|12673.61|12674.8|12674.8|12681.66|12681.66|12671.44|12671.44|0
1597917900000|2020-08-20 10:05:00|12676.42|12676.42|12673.72|12673.72|12677.23|12677.23|12671.29|12671.29|0
1597918200000|2020-08-20 10:10:00|12671.42|12671.42|12673.04|12673.04|12673.04|12673.04|12671.42|12671.42|0
1597918500000|2020-08-20 10:15:00|12677.63|12677.63|12685.24|12685.24|12685.24|12685.24|12677.63|12677.63|0
1597918800000|2020-08-20 10:20:00|12686.03|12686.03|12680.32|12680.32|12686.03|12686.03|12676.94|12676.94|0
1597919100000|2020-08-20 10:25:00|12681.12|12681.12|12665.5|12665.5|12684.78|12684.78|12665.5|12665.5|0
1597919400000|2020-08-20 10:30:00|12665.24|12665.24|12664.91|12664.91|12667.82|12667.82|12662.94|12662.94|0
1597919700000|2020-08-20 10:35:00|12663.3|12663.3|12672.94|12672.94|12675.23|12675.23|12662.49|12662.49|0
1597920000000|2020-08-20 10:40:00|12675.37|12675.37|12664.51|12664.51|12675.42|12675.42|12664.51|12664.51|0
1597920300000|2020-08-20 10:45:00|12669.1|12669.1|12671.36|12671.36|12674.12|12674.12|12669.1|12669.1|0
1597920600000|2020-08-20 10:50:00|12673.65|12673.65|12685.58|12685.58|12687.25|12687.25|12671.36|12671.36|0
1597920900000|2020-08-20 10:55:00|12683.96|12683.96|12684.81|12684.81|12688.74|12688.74|12683.38|12683.38|0
1597921200000|2020-08-20 11:00:00|12685.98|12685.98|12693.88|12693.88|12707.49|12707.49|12685.98|12685.98|0
1597921500000|2020-08-20 11:05:00|12691.71|12691.71|12675.04|12675.04|12692.81|12692.81|12675.04|12675.04|0
1597921800000|2020-08-20 11:10:00|12673.71|12673.71|12674.01|12674.01|12676.01|12676.01|12668.8|12668.8|0
1597922100000|2020-08-20 11:15:00|12675.68|12675.68|12664.51|12664.51|12679.19|12679.19|12664.51|12664.51|0
1597922400000|2020-08-20 11:20:00|12667.86|12667.86|12662.77|12662.77|12667.86|12667.86|12662.77|12662.77|0
1597922700000|2020-08-20 11:25:00|12661.68|12661.68|12657.85|12657.85|12664.24|12664.24|12656.23|12656.23|0
1597923000000|2020-08-20 11:30:00|12661.08|12661.08|12668.84|12668.84|12668.84|12668.84|12661.08|12661.08|0
1597923300000|2020-08-20 11:35:00|12667.75|12667.75|12660.77|12660.77|12668.56|12668.56|12655.12|12655.12|0
1597923600000|2020-08-20 11:40:00|12659.68|12659.68|12658.59|12658.59|12661.35|12661.35|12658.59|12658.59|0
1597923900000|2020-08-20 11:45:00|12656.3|12656.3|12655.48|12655.48|12656.3|12656.3|12651.44|12651.44|0
1597924200000|2020-08-20 11:50:00|12656.21|12656.21|12641.49|12641.49|12659.33|12659.33|12641.49|12641.49|0
1597924500000|2020-08-20 11:55:00|12644.84|12644.84|12637.99|12637.99|12644.84|12644.84|12636.91|12636.91|0
1597924800000|2020-08-20 12:00:00|12639.61|12639.61|12635.7|12635.7|12639.61|12639.61|12633.8|12633.8|0
1597925100000|2020-08-20 12:05:00|12636.78|12636.78|12622|12622|12639.08|12639.08|12622|12622|0
1597925400000|2020-08-20 12:10:00|12626.59|12626.59|12627.93|12627.93|12627.93|12627.93|12624.7|12624.7|0
1597925700000|2020-08-20 12:15:00|12630.22|12630.22|12618.93|12618.93|12630.81|12630.81|12618.93|12618.93|0
1597926000000|2020-08-20 12:20:00|12621.36|12621.36|12620.46|12620.46|12622.44|12622.44|12618.28|12618.28|0
1597926300000|2020-08-20 12:25:00|12619.38|12619.38|12621.09|12621.09|12621.09|12621.09|12613.11|12613.11|0
1597926600000|2020-08-20 12:30:00|12621.46|12621.46|12614.7|12614.7|12626.04|12626.04|12614.7|12614.7|0
1597926900000|2020-08-20 12:35:00|12613.62|12613.62|12613.2|12613.2|12613.62|12613.62|12612.01|12612.01|0
1597927200000|2020-08-20 12:40:00|12614.82|12614.82|12611.76|12611.76|12614.82|12614.82|12611.76|12611.76|0
1597927500000|2020-08-20 12:45:00|12609.46|12609.46|12608.38|12608.38|12609.46|12609.46|12603.79|12603.79|0
1597927800000|2020-08-20 12:50:00|12606.08|12606.08|12602.03|12602.03|12608.79|12608.79|12599.73|12599.73|0
1597928100000|2020-08-20 12:55:00|12606.61|12606.61|12612.58|12612.58|12612.58|12612.58|12605|12605|0
1597928400000|2020-08-20 13:00:00|12611.77|12611.77|12622.58|12622.58|12623.39|12623.39|12607.18|12607.18|0
1597928700000|2020-08-20 13:05:00|12624.87|12624.87|12619.8|12619.8|12624.87|12624.87|12618.13|12618.13|0
1597929000000|2020-08-20 13:10:00|12615.21|12615.21|12608.53|12608.53|12617.51|12617.51|12608.27|12608.27|0
1597929300000|2020-08-20 13:15:00|12609.12|12609.12|12600.25|12600.25|12609.12|12609.12|12595.78|12595.78|0
1597929600000|2020-08-20 13:20:00|12602.54|12602.54|12614.66|12614.66|12614.66|12614.66|12602.54|12602.54|0
1597929900000|2020-08-20 13:25:00|12613.93|12613.93|12613.12|12613.12|12613.93|12613.93|12612.31|12612.31|0
1597930200000|2020-08-20 13:30:00|12610.83|12610.83|12603.68|12603.68|12610.83|12610.83|12598.91|12598.91|0
1597930500000|2020-08-20 13:35:00|12605.35|12605.35|12617.78|12617.78|12621.42|12621.42|12604.99|12604.99|0
1597930800000|2020-08-20 13:40:00|12616.97|12616.97|12613.85|12613.85|12616.97|12616.97|12606.08|12606.08|0
1597931100000|2020-08-20 13:45:00|12615.18|12615.18|12623.33|12623.33|12623.95|12623.95|12615.18|12615.18|0
1597931400000|2020-08-20 13:50:00|12624.14|12624.14|12639.03|12639.03|12639.03|12639.03|12624.14|12624.14|0
1597931700000|2020-08-20 13:55:00|12637.41|12637.41|12640.54|12640.54|12640.54|12640.54|12630.43|12630.43|0
1597932000000|2020-08-20 14:00:00|12639.73|12639.73|12632.06|12632.06|12639.73|12639.73|12632.06|12632.06|0
1597932300000|2020-08-20 14:05:00|12631.26|12631.26|12635.58|12635.58|12640.17|12640.17|12631.26|12631.26|0
1597932600000|2020-08-20 14:10:00|12633.96|12633.96|12634.51|12634.51|12638.2|12638.2|12632.34|12632.34|0
1597932900000|2020-08-20 14:15:00|12636.81|12636.81|12642.86|12642.86|12642.86|12642.86|12634.25|12634.25|0
1597933200000|2020-08-20 14:20:00|12643.94|12643.94|12653.99|12653.99|12658.72|12658.72|12643.94|12643.94|0
1597933500000|2020-08-20 14:25:00|12654.8|12654.8|12654.75|12654.75|12663.96|12663.96|12654.16|12654.16|0
1597933800000|2020-08-20 14:30:00|12655.83|12655.83|12667.67|12667.67|12668.86|12668.86|12655.83|12655.83|0
1597934100000|2020-08-20 14:35:00|12672.26|12672.26|12676.81|12676.81|12676.93|12676.93|12672.26|12672.26|0
1597934400000|2020-08-20 14:40:00|12675.75|12675.75|12667.84|12667.84|12679.09|12679.09|12665.54|12665.54|0
1597934700000|2020-08-20 14:45:00|12670.13|12670.13|12671.93|12671.93|12671.93|12671.93|12663.37|12663.37|0
1597935000000|2020-08-20 14:50:00|12672.74|12672.74|12667.97|12667.97|12673.47|12673.47|12667.97|12667.97|0
1597935300000|2020-08-20 14:55:00|12667.24|12667.24|12660.01|12660.01|12667.24|12667.24|12657.25|12657.25|0
1597935600000|2020-08-20 15:00:00|12659.65|12659.65|12656.29|12656.29|12661.48|12661.48|12656.29|12656.29|0
1597935900000|2020-08-20 15:05:00|12655.71|12655.71|12647.04|12647.04|12655.71|12655.71|12641.28|12641.28|0
1597936200000|2020-08-20 15:10:00|12645.95|12645.95|12641.88|12641.88|12646.94|12646.94|12638.52|12638.52|0
1597936500000|2020-08-20 15:15:00|12637.29|12637.29|12636.86|12636.86|12639.09|12639.09|12633.69|12633.69|0
1597936800000|2020-08-20 15:20:00|12636.28|12636.28|12639.78|12639.78|12639.78|12639.78|12634.62|12634.62|0
1597937100000|2020-08-20 15:25:00|12640.87|12640.87|12642.79|12642.79|12647.13|12647.13|12636.87|12636.87|0
1597994100000|2020-08-21 07:15:00|12679.46|12679.46|12661.61|12661.61|12679.46|12679.46|12648.57|12648.57|0
1597994400000|2020-08-21 07:20:00|12658.27|12658.27|12655.97|12655.97|12662.85|12662.85|12653.81|12653.81|0
1597994700000|2020-08-21 07:25:00|12660.56|12660.56|12651.95|12651.95|12665.15|12665.15|12643.98|12643.98|0
1597995000000|2020-08-21 07:30:00|12654.24|12654.24|12667.24|12667.24|12672.91|12672.91|12653.91|12653.91|0
1597995300000|2020-08-21 07:35:00|12664.95|12664.95|12660.16|12660.16|12666.53|12666.53|12659.08|12659.08|0
1597995600000|2020-08-21 07:40:00|12666.63|12666.63|12643.81|12643.81|12666.63|12666.63|12640.58|12640.58|0
1597995900000|2020-08-21 07:45:00|12646.24|12646.24|12643.75|12643.75|12653.62|12653.62|12643.75|12643.75|0
1597996200000|2020-08-21 07:50:00|12642.66|12642.66|12631.27|12631.27|12647.25|12647.25|12631.27|12631.27|0
1597996500000|2020-08-21 07:55:00|12630.19|12630.19|12642|12642|12642|12642|12630.19|12630.19|0
1597996800000|2020-08-21 08:00:00|12646.59|12646.59|12632.73|12632.73|12646.59|12646.59|12629.2|12629.2|0
1597997100000|2020-08-21 08:05:00|12633.82|12633.82|12646.56|12646.56|12649.79|12649.79|12633.07|12633.07|0
1597997400000|2020-08-21 08:10:00|12648.15|12648.15|12638.5|12638.5|12650.57|12650.57|12634.59|12634.59|0
1597997700000|2020-08-21 08:15:00|12641.73|12641.73|12655.91|12655.91|12670.87|12670.87|12641.73|12641.73|0
1597998000000|2020-08-21 08:20:00|12657.53|12657.53|12659.01|12659.01|12661.3|12661.3|12651.96|12651.96|0
1597998300000|2020-08-21 08:25:00|12660.1|12660.1|12656.6|12656.6|12667.52|12667.52|12656.6|12656.6|0
1597998600000|2020-08-21 08:30:00|12657.4|12657.4|12650.32|12650.32|12659.02|12659.02|12638.72|12638.72|0
1597998900000|2020-08-21 08:35:00|12648.7|12648.7|12628.01|12628.01|12648.7|12648.7|12628.01|12628.01|0
1597999200000|2020-08-21 08:40:00|12627.2|12627.2|12638|12638|12638|12638|12627.2|12627.2|0
1597999500000|2020-08-21 08:45:00|12643.43|12643.43|12642.4|12642.4|12648.2|12648.2|12641.59|12641.59|0
1597999800000|2020-08-21 08:50:00|12640.78|12640.78|12632.18|12632.18|12641.59|12641.59|12629.07|12629.07|0
1598000100000|2020-08-21 08:55:00|12633.26|12633.26|12641.16|12641.16|12641.16|12641.16|12632.18|12632.18|0
1598000400000|2020-08-21 09:00:00|12642.78|12642.78|12636.89|12636.89|12642.78|12642.78|12632.57|12632.57|0
1598000700000|2020-08-21 09:05:00|12639.19|12639.19|12640.55|12640.55|12642.17|12642.17|12639.19|12639.19|0
1598001000000|2020-08-21 09:10:00|12642.23|12642.23|12645.52|12645.52|12645.52|12645.52|12642.23|12642.23|0
1598001300000|2020-08-21 09:15:00|12647.81|12647.81|12638.27|12638.27|12647.81|12647.81|12631.94|12631.94|0
1598001600000|2020-08-21 09:20:00|12640.69|12640.69|12622.95|12622.95|12640.69|12640.69|12622.95|12622.95|0
1598001900000|2020-08-21 09:25:00|12620.66|12620.66|12626.92|12626.92|12629.34|12629.34|12620.66|12620.66|0
1598002200000|2020-08-21 09:30:00|12629.34|12629.34|12628.93|12628.93|12630.93|12630.93|12617.99|12617.99|0
1598002500000|2020-08-21 09:35:00|12626.64|12626.64|12633.3|12633.3|12637.89|12637.89|12625.83|12625.83|0
1598002800000|2020-08-21 09:40:00|12635.59|12635.59|12627.88|12627.88|12638.85|12638.85|12622.08|12622.08|0
1598003100000|2020-08-21 09:45:00|12630.17|12630.17|12661.06|12661.06|12661.06|12661.06|12630.17|12630.17|0
1598003400000|2020-08-21 09:50:00|12658.77|12658.77|12628.14|12628.14|12658.77|12658.77|12628.14|12628.14|0
1598003700000|2020-08-21 09:55:00|12628.95|12628.95|12628.74|12628.74|12631.04|12631.04|12626.47|12626.47|0
1598004000000|2020-08-21 10:00:00|12626.45|12626.45|12635.48|12635.48|12635.48|12635.48|12625.64|12625.64|0
1598004300000|2020-08-21 10:05:00|12634.9|12634.9|12648.07|12648.07|12648.07|12648.07|12634.9|12634.9|0
1598004600000|2020-08-21 10:10:00|12646.21|12646.21|12639.84|12639.84|12648.94|12648.94|12638.77|12638.77|0
1598004900000|2020-08-21 10:15:00|12635.93|12635.93|12626.26|12626.26|12635.93|12635.93|12626.26|12626.26|0
1598005200000|2020-08-21 10:20:00|12624.65|12624.65|12611.25|12611.25|12624.65|12624.65|12611.25|12611.25|0
1598005500000|2020-08-21 10:25:00|12612.06|12612.06|12604.73|12604.73|12612.06|12612.06|12604.37|12604.37|0
1598005800000|2020-08-21 10:30:00|12606.35|12606.35|12607.72|12607.72|12611.63|12611.63|12606.35|12606.35|0
1598006100000|2020-08-21 10:35:00|12608.53|12608.53|12612.48|12612.48|12612.84|12612.84|12608.53|12608.53|0
1598006400000|2020-08-21 10:40:00|12610.06|12610.06|12594.71|12594.71|12612.71|12612.71|12594.71|12594.71|0
1598006700000|2020-08-21 10:45:00|12596.39|12596.39|12599.31|12599.31|12599.31|12599.31|12594.09|12594.09|0
1598007000000|2020-08-21 10:50:00|12598.23|12598.23|12602.57|12602.57|12602.57|12602.57|12595.93|12595.93|0
1598007300000|2020-08-21 10:55:00|12603.66|12603.66|12586.11|12586.11|12603.66|12603.66|12584.8|12584.8|0
1598007600000|2020-08-21 11:00:00|12584.13|12584.13|12585.39|12585.39|12594.81|12594.81|12580.08|12580.08|0
1598007900000|2020-08-21 11:05:00|12583.1|12583.1|12579.26|12579.26|12584.18|12584.18|12579.26|12579.26|0
1598008200000|2020-08-21 11:10:00|12576.97|12576.97|12593.45|12593.45|12593.45|12593.45|12575.35|12575.35|0
1598008500000|2020-08-21 11:15:00|12599.39|12599.39|12603.98|12603.98|12603.98|12603.98|12596.01|12596.01|0
1598008800000|2020-08-21 11:20:00|12602.81|12602.81|12603.89|12603.89|12607.46|12607.46|12601.59|12601.59|0
1598009100000|2020-08-21 11:25:00|12604.97|12604.97|12605.1|12605.1|12606.06|12606.06|12602.8|12602.8|0
1598009400000|2020-08-21 11:30:00|12607.39|12607.39|12613.33|12613.33|12616.57|12616.57|12607.39|12607.39|0
1598009700000|2020-08-21 11:35:00|12612.6|12612.6|12595.65|12595.65|12613.23|12613.23|12595.65|12595.65|0
1598010000000|2020-08-21 11:40:00|12596.64|12596.64|12591.79|12591.79|12598.05|12598.05|12589.49|12589.49|0
1598010300000|2020-08-21 11:45:00|12589.49|12589.49|12575.38|12575.38|12590.42|12590.42|12575.38|12575.38|0
1598010600000|2020-08-21 11:50:00|12573.71|12573.71|12567.63|12567.63|12573.71|12573.71|12567.63|12567.63|0
1598010900000|2020-08-21 11:55:00|12568.72|12568.72|12559.01|12559.01|12569.8|12569.8|12557.7|12557.7|0
1598011200000|2020-08-21 12:00:00|12556.71|12556.71|12532.95|12532.95|12556.71|12556.71|12532.15|12532.15|0
1598011500000|2020-08-21 12:05:00|12530.66|12530.66|12527.41|12527.41|12535.81|12535.81|12524.89|12524.89|0
1598011800000|2020-08-21 12:10:00|12526.33|12526.33|12511.58|12511.58|12526.33|12526.33|12506.69|12506.69|0
1598012100000|2020-08-21 12:15:00|12510.5|12510.5|12532.44|12532.44|12532.44|12532.44|12509.69|12509.69|0
1598012400000|2020-08-21 12:20:00|12530.15|12530.15|12521.02|12521.02|12530.15|12530.15|12509.02|12509.02|0
1598012700000|2020-08-21 12:25:00|12522.64|12522.64|12513.63|12513.63|12523.46|12523.46|12510.98|12510.98|0
1598013000000|2020-08-21 12:30:00|12508.68|12508.68|12507.59|12507.59|12511.97|12511.97|12498.13|12498.13|0
1598013300000|2020-08-21 12:35:00|12506.51|12506.51|12510.31|12510.31|12510.94|12510.94|12506.51|12506.51|0
1598013600000|2020-08-21 12:40:00|12511.12|12511.12|12506.78|12506.78|12511.12|12511.12|12506.53|12506.53|0
1598013900000|2020-08-21 12:45:00|12505.69|12505.69|12511.54|12511.54|12513.71|12513.71|12502.99|12502.99|0
1598014200000|2020-08-21 12:50:00|12510.45|12510.45|12495.6|12495.6|12512.75|12512.75|12490.7|12490.7|0
1598014500000|2020-08-21 12:55:00|12497.9|12497.9|12495.43|12495.43|12500.59|12500.59|12491.92|12491.92|0
1598014800000|2020-08-21 13:00:00|12497.73|12497.73|12470.05|12470.05|12497.73|12497.73|12470.05|12470.05|0
1598015100000|2020-08-21 13:05:00|12471.67|12471.67|12491.75|12491.75|12491.75|12491.75|12471.67|12471.67|0
1598015400000|2020-08-21 13:10:00|12492.83|12492.83|12512.82|12512.82|12517.41|12517.41|12492.83|12492.83|0
1598015700000|2020-08-21 13:15:00|12513.91|12513.91|12532.49|12532.49|12532.49|12532.49|12511.62|12511.62|0
1598016000000|2020-08-21 13:20:00|12533.29|12533.29|12532.67|12532.67|12535.09|12535.09|12529.78|12529.78|0
1598016300000|2020-08-21 13:25:00|12534.29|12534.29|12541.23|12541.23|12541.23|12541.23|12530.91|12530.91|0
1598016600000|2020-08-21 13:30:00|12542.03|12542.03|12550.05|12550.05|12550.05|12550.05|12537.63|12537.63|0
1598016900000|2020-08-21 13:35:00|12551.67|12551.67|12565.24|12565.24|12565.24|12565.24|12551.67|12551.67|0
1598017200000|2020-08-21 13:40:00|12566.05|12566.05|12567.35|12567.35|12574.11|12574.11|12563.08|12563.08|0
1598017500000|2020-08-21 13:45:00|12566.54|12566.54|12592.66|12592.66|12592.66|12592.66|12566.54|12566.54|0
1598017800000|2020-08-21 13:50:00|12594.34|12594.34|12587.3|12587.3|12594.34|12594.34|12582.39|12582.39|0
1598018100000|2020-08-21 13:55:00|12586.22|12586.22|12590.7|12590.7|12590.7|12590.7|12579.87|12579.87|0
1598018400000|2020-08-21 14:00:00|12591.8|12591.8|12587.29|12587.29|12599.13|12599.13|12583.78|12583.78|0
1598018700000|2020-08-21 14:05:00|12584.87|12584.87|12599.75|12599.75|12599.75|12599.75|12580.55|12580.55|0
1598019000000|2020-08-21 14:10:00|12602.05|12602.05|12603.99|12603.99|12603.99|12603.99|12599.75|12599.75|0
1598019300000|2020-08-21 14:15:00|12602.31|12602.31|12610.99|12610.99|12610.99|12610.99|12595.09|12595.09|0
1598019600000|2020-08-21 14:20:00|12611.8|12611.8|12612.61|12612.61|12613.42|12613.42|12606.4|12606.4|0
1598019900000|2020-08-21 14:25:00|12611.8|12611.8|12626.45|12626.45|12631.85|12631.85|12608.33|12608.33|0
1598020200000|2020-08-21 14:30:00|12628.07|12628.07|12640.5|12640.5|12641.3|12641.3|12628.07|12628.07|0
1598020500000|2020-08-21 14:35:00|12638.82|12638.82|12642.4|12642.4|12642.4|12642.4|12630.44|12630.44|0
1598020800000|2020-08-21 14:40:00|12643.48|12643.48|12635.93|12635.93|12644.57|12644.57|12634.65|12634.65|0
1598021100000|2020-08-21 14:45:00|12637.6|12637.6|12643.23|12643.23|12648.8|12648.8|12635.71|12635.71|0
1598021400000|2020-08-21 14:50:00|12642.42|12642.42|12646.08|12646.08|12648.25|12648.25|12638.05|12638.05|0
1598021700000|2020-08-21 14:55:00|12647.69|12647.69|12630.88|12630.88|12651.49|12651.49|12630.88|12630.88|0
1598022000000|2020-08-21 15:00:00|12630.07|12630.07|12611.12|12611.12|12630.07|12630.07|12604.92|12604.92|0
1598022300000|2020-08-21 15:05:00|12612.21|12612.21|12619.11|12619.11|12621.4|12621.4|12610.02|12610.02|0
1598022600000|2020-08-21 15:10:00|12621.4|12621.4|12622.62|12622.62|12623.83|12623.83|12614.1|12614.1|0
1598022900000|2020-08-21 15:15:00|12622.04|12622.04|12615.84|12615.84|12624.36|12624.36|12615.65|12615.65|0
1598023200000|2020-08-21 15:20:00|12616.92|12616.92|12618.63|12618.63|12625.66|12625.66|12615.84|12615.84|0
1598023500000|2020-08-21 15:25:00|12619.71|12619.71|12620.56|12620.56|12627.5|12627.5|12608.81|12608.81|0
1598253300000|2020-08-24 07:15:00|12814.58|12814.58|12820.62|12820.62|12827.18|12827.18|12814.58|12814.58|0
1598253600000|2020-08-24 07:20:00|12822.92|12822.92|12820.62|12820.62|12831.23|12831.23|12818.45|12818.45|0
1598253900000|2020-08-24 07:25:00|12822.3|12822.3|12809.77|12809.77|12822.3|12822.3|12809.77|12809.77|0
1598254200000|2020-08-24 07:30:00|12813.12|12813.12|12836.77|12836.77|12836.77|12836.77|12813.12|12813.12|0
1598254500000|2020-08-24 07:35:00|12839.06|12839.06|12857.73|12857.73|12861.11|12861.11|12839.06|12839.06|0
1598254800000|2020-08-24 07:40:00|12856.06|12856.06|12826.1|12826.1|12858.82|12858.82|12823.81|12823.81|0
1598255100000|2020-08-24 07:45:00|12828.39|12828.39|12815.54|12815.54|12830.69|12830.69|12815.54|12815.54|0
1598255400000|2020-08-24 07:50:00|12813.11|12813.11|12830.75|12830.75|12834.47|12834.47|12803.77|12803.77|0
1598255700000|2020-08-24 07:55:00|12829.14|12829.14|12848.74|12848.74|12850.23|12850.23|12829.14|12829.14|0
1598256000000|2020-08-24 08:00:00|12852.09|12852.09|12854.47|12854.47|12864.83|12864.83|12852.09|12852.09|0
1598256300000|2020-08-24 08:05:00|12856.14|12856.14|12859.76|12859.76|12863.74|12863.74|12855.06|12855.06|0
1598256600000|2020-08-24 08:10:00|12856.41|12856.41|12854.51|12854.51|12856.41|12856.41|12849.79|12849.79|0
1598256900000|2020-08-24 08:15:00|12855.04|12855.04|12854.21|12854.21|12869.4|12869.4|12849.62|12849.62|0
1598257200000|2020-08-24 08:20:00|12858.79|12858.79|12852.99|12852.99|12862.76|12862.76|12852.99|12852.99|0
1598257500000|2020-08-24 08:25:00|12854.66|12854.66|12856.02|12856.02|12856.02|12856.02|12847.1|12847.1|0
1598257800000|2020-08-24 08:30:00|12856.83|12856.83|12871.23|12871.23|12871.96|12871.96|12854.53|12854.53|0
1598258100000|2020-08-24 08:35:00|12868.94|12868.94|12871.66|12871.66|12873.14|12873.14|12867.85|12867.85|0
1598258400000|2020-08-24 08:40:00|12870.04|12870.04|12879.31|12879.31|12882.29|12882.29|12867.56|12867.56|0
1598258700000|2020-08-24 08:45:00|12880.99|12880.99|12892.92|12892.92|12894.09|12894.09|12880.99|12880.99|0
1598259000000|2020-08-24 08:50:00|12895.21|12895.21|12890.22|12890.22|12897.38|12897.38|12884.58|12884.58|0
1598259300000|2020-08-24 08:55:00|12889.14|12889.14|12899.03|12899.03|12899.03|12899.03|12888.03|12888.03|0
1598259600000|2020-08-24 09:00:00|12897.95|12897.95|12888.18|12888.18|12897.95|12897.95|12887.72|12887.72|0
1598259900000|2020-08-24 09:05:00|12889.86|12889.86|12890.83|12890.83|12895.02|12895.02|12888.24|12888.24|0
1598260200000|2020-08-24 09:10:00|12893.13|12893.13|12881.42|12881.42|12893.93|12893.93|12881.42|12881.42|0
1598260500000|2020-08-24 09:15:00|12878.99|12878.99|12877.7|12877.7|12878.99|12878.99|12874.98|12874.98|0
1598260800000|2020-08-24 09:20:00|12879.99|12879.99|12869.05|12869.05|12880.24|12880.24|12867.88|12867.88|0
1598261100000|2020-08-24 09:25:00|12871.48|12871.48|12866.89|12866.89|12871.48|12871.48|12863.66|12863.66|0
1598261400000|2020-08-24 09:30:00|12868.64|12868.64|12870.24|12870.24|12873.62|12873.62|12868.64|12868.64|0
1598261700000|2020-08-24 09:35:00|12871.05|12871.05|12865.67|12865.67|12871.05|12871.05|12859.74|12859.74|0
1598262000000|2020-08-24 09:40:00|12867.97|12867.97|12871.21|12871.21|12872.3|12872.3|12867.97|12867.97|0
1598262300000|2020-08-24 09:45:00|12869.59|12869.59|12864.25|12864.25|12871.77|12871.77|12864.25|12864.25|0
1598262600000|2020-08-24 09:50:00|12865.33|12865.33|12856.83|12856.83|12867.01|12867.01|12856.83|12856.83|0
1598262900000|2020-08-24 09:55:00|12855.37|12855.37|12857.09|12857.09|12861.42|12861.42|12855.37|12855.37|0
1598263200000|2020-08-24 10:00:00|12858.17|12858.17|12850.44|12850.44|12858.17|12858.17|12849.91|12849.91|0
1598263500000|2020-08-24 10:05:00|12850.8|12850.8|12849.09|12849.09|12854.3|12854.3|12847.24|12847.24|0
1598263800000|2020-08-24 10:10:00|12850.71|12850.71|12849.59|12849.59|12856.48|12856.48|12849.59|12849.59|0
1598264100000|2020-08-24 10:15:00|12851.05|12851.05|12849.63|12849.63|12858.94|12858.94|12849.63|12849.63|0
1598264400000|2020-08-24 10:20:00|12850.44|12850.44|12853.43|12853.43|12857.29|12857.29|12846.19|12846.19|0
1598264700000|2020-08-24 10:25:00|12854.51|12854.51|12852.03|12852.03|12854.51|12854.51|12851.17|12851.17|0
1598265000000|2020-08-24 10:30:00|12850.95|12850.95|12859.27|12859.27|12866.53|12866.53|12850.95|12850.95|0
1598265300000|2020-08-24 10:35:00|12861.39|12861.39|12867.84|12867.84|12867.84|12867.84|12861.39|12861.39|0
1598265600000|2020-08-24 10:40:00|12868.93|12868.93|12869.2|12869.2|12869.2|12869.2|12865.96|12865.96|0
1598265900000|2020-08-24 10:45:00|12869.93|12869.93|12871.5|12871.5|12875.26|12875.26|12869.93|12869.93|0
1598266200000|2020-08-24 10:50:00|12870.69|12870.69|12868.61|12868.61|12872.95|12872.95|12868.61|12868.61|0
1598266500000|2020-08-24 10:55:00|12866.31|12866.31|12856.45|12856.45|12868.58|12868.58|12854.53|12854.53|0
1598266800000|2020-08-24 11:00:00|12857.62|12857.62|12861.13|12861.13|12868.3|12868.3|12855.63|12855.63|0
1598267100000|2020-08-24 11:05:00|12861.5|12861.5|12850.12|12850.12|12861.5|12861.5|12847.7|12847.7|0
1598267400000|2020-08-24 11:10:00|12851.21|12851.21|12852.82|12852.82|12852.82|12852.82|12851.21|12851.21|0
1598267700000|2020-08-24 11:15:00|12855.12|12855.12|12851.73|12851.73|12855.12|12855.12|12851.73|12851.73|0
1598268000000|2020-08-24 11:20:00|12853.9|12853.9|12850.88|12850.88|12853.9|12853.9|12850.88|12850.88|0
1598268300000|2020-08-24 11:25:00|12852.55|12852.55|12849.74|12849.74|12854.23|12854.23|12848.93|12848.93|0
1598268600000|2020-08-24 11:30:00|12852.08|12852.08|12850.33|12850.33|12854.37|12854.37|12847.1|12847.1|0
1598268900000|2020-08-24 11:35:00|12852.16|12852.16|12854.4|12854.4|12858.56|12858.56|12852.11|12852.11|0
1598269200000|2020-08-24 11:40:00|12855.2|12855.2|12856.07|12856.07|12857.63|12857.63|12855.2|12855.2|0
1598269500000|2020-08-24 11:45:00|12856.33|12856.33|12861.78|12861.78|12861.78|12861.78|12850.73|12850.73|0
1598269800000|2020-08-24 11:50:00|12860.69|12860.69|12863.94|12863.94|12863.94|12863.94|12857.06|12857.06|0
1598270100000|2020-08-24 11:55:00|12864.75|12864.75|12877.67|12877.67|12877.67|12877.67|12864.75|12864.75|0
1598270400000|2020-08-24 12:00:00|12876.05|12876.05|12875.46|12875.46|12877.04|12877.04|12874.47|12874.47|0
1598270700000|2020-08-24 12:05:00|12877.76|12877.76|12877.76|12877.76|12879.74|12879.74|12876.08|12876.08|0
1598271000000|2020-08-24 12:10:00|12875.33|12875.33|12871.59|12871.59|12875.33|12875.33|12868.56|12868.56|0
1598271300000|2020-08-24 12:15:00|12871|12871|12858.56|12858.56|12871.85|12871.85|12858.56|12858.56|0
1598271600000|2020-08-24 12:20:00|12860.24|12860.24|12861.08|12861.08|12862.53|12862.53|12860.24|12860.24|0
1598271900000|2020-08-24 12:25:00|12860.55|12860.55|12855.64|12855.64|12862.85|12862.85|12855.64|12855.64|0
1598272200000|2020-08-24 12:30:00|12855.38|12855.38|12857.61|12857.61|12858.19|12858.19|12853.19|12853.19|0
1598272500000|2020-08-24 12:35:00|12856.88|12856.88|12854.21|12854.21|12856.88|12856.88|12851.6|12851.6|0
1598272800000|2020-08-24 12:40:00|12856.5|12856.5|12861.18|12861.18|12861.18|12861.18|12856.5|12856.5|0
1598273100000|2020-08-24 12:45:00|12858.89|12858.89|12854.92|12854.92|12859.42|12859.42|12854.92|12854.92|0
1598273400000|2020-08-24 12:50:00|12854.34|12854.34|12859.01|12859.01|12863.79|12863.79|12854.34|12854.34|0
1598273700000|2020-08-24 12:55:00|12858.65|12858.65|12862.47|12862.47|12867.43|12867.43|12858.28|12858.28|0
1598274000000|2020-08-24 13:00:00|12863.27|12863.27|12858.92|12858.92|12863.27|12863.27|12858.39|12858.39|0
1598274300000|2020-08-24 13:05:00|12859.65|12859.65|12856.81|12856.81|12861.13|12861.13|12856.81|12856.81|0
1598274600000|2020-08-24 13:10:00|12857.62|12857.62|12849.14|12849.14|12860.14|12860.14|12849.14|12849.14|0
1598274900000|2020-08-24 13:15:00|12849.94|12849.94|12845.82|12845.82|12849.94|12849.94|12842.67|12842.67|0
1598275200000|2020-08-24 13:20:00|12847.28|12847.28|12834.42|12834.42|12847.28|12847.28|12834.42|12834.42|0
1598275500000|2020-08-24 13:25:00|12834.16|12834.16|12828.88|12828.88|12836.42|12836.42|12828.88|12828.88|0
1598275800000|2020-08-24 13:30:00|12827.12|12827.12|12816.88|12816.88|12827.12|12827.12|12816.88|12816.88|0
1598276100000|2020-08-24 13:35:00|12814.58|12814.58|12799.11|12799.11|12814.58|12814.58|12796.44|12796.44|0
1598276400000|2020-08-24 13:40:00|12800.17|12800.17|12796.22|12796.22|12805.24|12805.24|12796.22|12796.22|0
1598276700000|2020-08-24 13:45:00|12797.03|12797.03|12798.22|12798.22|12808.62|12808.62|12797.03|12797.03|0
1598277000000|2020-08-24 13:50:00|12800.52|12800.52|12802.99|12802.99|12806.85|12806.85|12799.71|12799.71|0
1598277300000|2020-08-24 13:55:00|12800.69|12800.69|12807.7|12807.7|12809.19|12809.19|12796.36|12796.36|0
1598277600000|2020-08-24 14:00:00|12809.37|12809.37|12823.46|12823.46|12827.43|12827.43|12809.37|12809.37|0
1598277900000|2020-08-24 14:05:00|12825.08|12825.08|12821.77|12821.77|12830.91|12830.91|12821.77|12821.77|0
1598278200000|2020-08-24 14:10:00|12823.39|12823.39|12817.49|12817.49|12823.66|12823.66|12812.19|12812.19|0
1598278500000|2020-08-24 14:15:00|12819.78|12819.78|12842.71|12842.71|12842.71|12842.71|12819.78|12819.78|0
1598278800000|2020-08-24 14:20:00|12843.79|12843.79|12837.14|12837.14|12843.79|12843.79|12835.29|12835.29|0
1598279100000|2020-08-24 14:25:00|12838.76|12838.76|12825.77|12825.77|12838.76|12838.76|12825.37|12825.37|0
1598279400000|2020-08-24 14:30:00|12826.76|12826.76|12817.21|12817.21|12826.76|12826.76|12814.92|12814.92|0
1598279700000|2020-08-24 14:35:00|12812.62|12812.62|12822.31|12822.31|12823.77|12823.77|12807.77|12807.77|0
1598280000000|2020-08-24 14:40:00|12820.99|12820.99|12815.66|12815.66|12820.99|12820.99|12810.6|12810.6|0
1598280300000|2020-08-24 14:45:00|12817.27|12817.27|12811.66|12811.66|12818.36|12818.36|12809.36|12809.36|0
1598280600000|2020-08-24 14:50:00|12813.33|12813.33|12809.4|12809.4|12816.09|12816.09|12807.78|12807.78|0
1598280900000|2020-08-24 14:55:00|12807.78|12807.78|12809.91|12809.91|12810.34|12810.34|12801.83|12801.83|0
1598281200000|2020-08-24 15:00:00|12810.99|12810.99|12821.2|12821.2|12822.73|12822.73|12808.7|12808.7|0
1598281500000|2020-08-24 15:05:00|12818.91|12818.91|12815.24|12815.24|12818.91|12818.91|12813.21|12813.21|0
1598281800000|2020-08-24 15:10:00|12813.57|12813.57|12812.68|12812.68|12821.3|12821.3|12809.92|12809.92|0
1598282100000|2020-08-24 15:15:00|12811.87|12811.87|12819.29|12819.29|12821.46|12821.46|12807.04|12807.04|0
1598282400000|2020-08-24 15:20:00|12817|12817|12817.97|12817.97|12823.98|12823.98|12814.99|12814.99|0
1598282700000|2020-08-24 15:25:00|12818.24|12818.24|12816.07|12816.07|12822.91|12822.91|12809.02|12809.02|0
1598339700000|2020-08-25 07:15:00|12854.18|12854.18|12854.1|12854.1|12864.83|12864.83|12840.17|12840.17|0
1598340000000|2020-08-25 07:20:00|12853.83|12853.83|12823.89|12823.89|12853.83|12853.83|12812.31|12812.31|0
1598340300000|2020-08-25 07:25:00|12820.54|12820.54|12844.72|12844.72|12851.13|12851.13|12820.54|12820.54|0
1598340600000|2020-08-25 07:30:00|12843.91|12843.91|12849.82|12849.82|12858.18|12858.18|12838.91|12838.91|0
1598340900000|2020-08-25 07:35:00|12852.25|12852.25|12831.52|12831.52|12853.06|12853.06|12831.52|12831.52|0
1598341200000|2020-08-25 07:40:00|12828.01|12828.01|12814.14|12814.14|12828.01|12828.01|12814.14|12814.14|0
1598341500000|2020-08-25 07:45:00|12809.55|12809.55|12801.57|12801.57|12809.55|12809.55|12796.44|12796.44|0
1598341800000|2020-08-25 07:50:00|12800.48|12800.48|12794.3|12794.3|12802.78|12802.78|12794.3|12794.3|0
1598342100000|2020-08-25 07:55:00|12795.39|12795.39|12783.2|12783.2|12797.56|12797.56|12783.2|12783.2|0
1598342400000|2020-08-25 08:00:00|12785.5|12785.5|12777.33|12777.33|12787.09|12787.09|12771.86|12771.86|0
1598342700000|2020-08-25 08:05:00|12786.5|12786.5|12791.82|12791.82|12795.87|12795.87|12784.89|12784.89|0
1598343000000|2020-08-25 08:10:00|12790.14|12790.14|12791.84|12791.84|12791.84|12791.84|12771.86|12771.86|0
1598343300000|2020-08-25 08:15:00|12791.03|12791.03|12797.26|12797.26|12797.26|12797.26|12790.31|12790.31|0
1598343600000|2020-08-25 08:20:00|12799.55|12799.55|12790.63|12790.63|12799.55|12799.55|12787.28|12787.28|0
1598343900000|2020-08-25 08:25:00|12792.92|12792.92|12795.84|12795.84|12798.29|12798.29|12785.74|12785.74|0
1598344200000|2020-08-25 08:30:00|12796.93|12796.93|12783.43|12783.43|12797.74|12797.74|12778.92|12778.92|0
1598344500000|2020-08-25 08:35:00|12785.11|12785.11|12784.09|12784.09|12789.48|12789.48|12783.9|12783.9|0
1598344800000|2020-08-25 08:40:00|12781.79|12781.79|12773.35|12773.35|12786.88|12786.88|12773.35|12773.35|0
1598345100000|2020-08-25 08:45:00|12775.65|12775.65|12781.97|12781.97|12781.97|12781.97|12774.84|12774.84|0
1598345400000|2020-08-25 08:50:00|12779.99|12779.99|12809.99|12809.99|12809.99|12809.99|12775.04|12775.04|0
1598345700000|2020-08-25 08:55:00|12810.8|12810.8|12810.92|12810.92|12814.71|12814.71|12810.8|12810.8|0
1598346000000|2020-08-25 09:00:00|12809.31|12809.31|12814.36|12814.36|12815.57|12815.57|12801.67|12801.67|0
1598346300000|2020-08-25 09:05:00|12812.74|12812.74|12816.76|12816.76|12819.68|12819.68|12810.45|12810.45|0
1598346600000|2020-08-25 09:10:00|12819.06|12819.06|12807.29|12807.29|12819.06|12819.06|12807.29|12807.29|0
1598346900000|2020-08-25 09:15:00|12807.65|12807.65|12814.43|12814.43|12814.43|12814.43|12804.47|12804.47|0
1598347200000|2020-08-25 09:20:00|12812.81|12812.81|12802.85|12802.85|12812.81|12812.81|12802.05|12802.05|0
1598347500000|2020-08-25 09:25:00|12800.56|12800.56|12793.75|12793.75|12800.56|12800.56|12791.81|12791.81|0
1598347800000|2020-08-25 09:30:00|12791.77|12791.77|12790.06|12790.06|12793.66|12793.66|12787.36|12787.36|0
1598348100000|2020-08-25 09:35:00|12789.47|12789.47|12788.51|12788.51|12791.87|12791.87|12787.52|12787.52|0
1598348400000|2020-08-25 09:40:00|12790.81|12790.81|12788.69|12788.69|12797.06|12797.06|12787.93|12787.93|0
1598348700000|2020-08-25 09:45:00|12789.49|12789.49|12776.36|12776.36|12794.26|12794.26|12774.06|12774.06|0
1598349000000|2020-08-25 09:50:00|12777.16|12777.16|12783.16|12783.16|12788.17|12788.17|12777.16|12777.16|0
1598349300000|2020-08-25 09:55:00|12784.24|12784.24|12775.87|12775.87|12784.24|12784.24|12775.07|12775.07|0
1598349600000|2020-08-25 10:00:00|12775.14|12775.14|12783.85|12783.85|12784.84|12784.84|12775.04|12775.04|0
1598349900000|2020-08-25 10:05:00|12786.02|12786.02|12789.47|12789.47|12792.64|12792.64|12778.53|12778.53|0
1598350200000|2020-08-25 10:10:00|12790.46|12790.46|12794.24|12794.24|12794.24|12794.24|12788.06|12788.06|0
1598350500000|2020-08-25 10:15:00|12796.1|12796.1|12799.85|12799.85|12802.27|12802.27|12796.1|12796.1|0
1598350800000|2020-08-25 10:20:00|12799.04|12799.04|12810.77|12810.77|12813.99|12813.99|12799.04|12799.04|0
1598351100000|2020-08-25 10:25:00|12814.12|12814.12|12816.1|12816.1|12816.1|12816.1|12810.26|12810.26|0
1598351400000|2020-08-25 10:30:00|12816.68|12816.68|12826.06|12826.06|12827.67|12827.67|12814.99|12814.99|0
1598351700000|2020-08-25 10:35:00|12826.86|12826.86|12835.57|12835.57|12836.66|12836.66|12826.25|12826.25|0
1598352000000|2020-08-25 10:40:00|12837.96|12837.96|12833.57|12833.57|12844.45|12844.45|12832.99|12832.99|0
1598352300000|2020-08-25 10:45:00|12832.99|12832.99|12839.57|12839.57|12840.66|12840.66|12830.82|12830.82|0
1598352600000|2020-08-25 10:50:00|12841.25|12841.25|12837.17|12837.17|12843.28|12843.28|12835.19|12835.19|0
1598352900000|2020-08-25 10:55:00|12837.98|12837.98|12828.47|12828.47|12841.89|12841.89|12826.05|12826.05|0
1598353200000|2020-08-25 11:00:00|12824.13|12824.13|12860.28|12860.28|12860.28|12860.28|12824.13|12824.13|0
1598353500000|2020-08-25 11:05:00|12858.11|12858.11|12853.28|12853.28|12862.57|12862.57|12852.38|12852.38|0
1598353800000|2020-08-25 11:10:00|12852.69|12852.69|12848.87|12848.87|12859.13|12859.13|12848.8|12848.8|0
1598354100000|2020-08-25 11:15:00|12848.06|12848.06|12831.05|12831.05|12848.06|12848.06|12831.05|12831.05|0
1598354400000|2020-08-25 11:20:00|12831.85|12831.85|12821.33|12821.33|12832.66|12832.66|12818.91|12818.91|0
1598354700000|2020-08-25 11:25:00|12819.71|12819.71|12811.11|12811.11|12821.33|12821.33|12806.9|12806.9|0
1598355000000|2020-08-25 11:30:00|12814.03|12814.03|12813.59|12813.59|12821.97|12821.97|12813.59|12813.59|0
1598355300000|2020-08-25 11:35:00|12815.26|12815.26|12815.57|12815.57|12818.42|12818.42|12813.9|12813.9|0
1598355600000|2020-08-25 11:40:00|12817.87|12817.87|12810.13|12810.13|12817.87|12817.87|12810.13|12810.13|0
1598355900000|2020-08-25 11:45:00|12809.32|12809.32|12806.05|12806.05|12810.94|12810.94|12801.1|12801.1|0
1598356200000|2020-08-25 11:50:00|12805.06|12805.06|12799.21|12799.21|12805.06|12805.06|12799.21|12799.21|0
1598356500000|2020-08-25 11:55:00|12796.92|12796.92|12797.26|12797.26|12800.21|12800.21|12792.8|12792.8|0
1598356800000|2020-08-25 12:00:00|12798.07|12798.07|12801.25|12801.25|12807.25|12807.25|12797.96|12797.96|0
1598357100000|2020-08-25 12:05:00|12798.96|12798.96|12810.35|12810.35|12810.35|12810.35|12795|12795|0
1598357400000|2020-08-25 12:10:00|12812.64|12812.64|12808.46|12808.46|12812.64|12812.64|12808.46|12808.46|0
1598357700000|2020-08-25 12:15:00|12806.85|12806.85|12800.31|12800.31|12806.85|12806.85|12797.38|12797.38|0
1598358000000|2020-08-25 12:20:00|12799.51|12799.51|12802.48|12802.48|12804.37|12804.37|12799.51|12799.51|0
1598358300000|2020-08-25 12:25:00|12800.18|12800.18|12800.27|12800.27|12800.63|12800.63|12796.61|12796.61|0
1598358600000|2020-08-25 12:30:00|12799.46|12799.46|12794.23|12794.23|12799.73|12799.73|12794.23|12794.23|0
1598358900000|2020-08-25 12:35:00|12793.42|12793.42|12784.85|12784.85|12794.04|12794.04|12784.85|12784.85|0
1598359200000|2020-08-25 12:40:00|12783.23|12783.23|12788.33|12788.33|12788.33|12788.33|12782.43|12782.43|0
1598359500000|2020-08-25 12:45:00|12789.14|12789.14|12789.89|12789.89|12791.79|12791.79|12788.41|12788.41|0
1598359800000|2020-08-25 12:50:00|12790.7|12790.7|12797.85|12797.85|12797.85|12797.85|12790.7|12790.7|0
1598360100000|2020-08-25 12:55:00|12798.93|12798.93|12791.55|12791.55|12798.93|12798.93|12789.88|12789.88|0
1598360400000|2020-08-25 13:00:00|12789.94|12789.94|12782.43|12782.43|12789.94|12789.94|12782.43|12782.43|0
1598360700000|2020-08-25 13:05:00|12783.23|12783.23|12774.5|12774.5|12784.04|12784.04|12774.5|12774.5|0
1598361000000|2020-08-25 13:10:00|12775.31|12775.31|12764.14|12764.14|12775.31|12775.31|12763.35|12763.35|0
1598361300000|2020-08-25 13:15:00|12762.39|12762.39|12758.14|12758.14|12766.9|12766.9|12758.14|12758.14|0
1598361600000|2020-08-25 13:20:00|12756.46|12756.46|12745.22|12745.22|12759.39|12759.39|12742.74|12742.74|0
1598361900000|2020-08-25 13:25:00|12742.93|12742.93|12750.07|12750.07|12761.54|12761.54|12740.05|12740.05|0
1598362200000|2020-08-25 13:30:00|12747.78|12747.78|12739.31|12739.31|12753.49|12753.49|12735.88|12735.88|0
1598362500000|2020-08-25 13:35:00|12741.6|12741.6|12734.93|12734.93|12741.6|12741.6|12731.77|12731.77|0
1598362800000|2020-08-25 13:40:00|12734.13|12734.13|12749.88|12749.88|12749.88|12749.88|12733.36|12733.36|0
1598363100000|2020-08-25 13:45:00|12745.29|12745.29|12739.79|12739.79|12745.29|12745.29|12731.34|12731.34|0
1598363400000|2020-08-25 13:50:00|12738.03|12738.03|12730.5|12730.5|12738.03|12738.03|12728.45|12728.45|0
1598363700000|2020-08-25 13:55:00|12729.41|12729.41|12711.23|12711.23|12731.39|12731.39|12711.23|12711.23|0
1598364000000|2020-08-25 14:00:00|12709.61|12709.61|12716.66|12716.66|12720.16|12720.16|12709.61|12709.61|0
1598364300000|2020-08-25 14:05:00|12714.37|12714.37|12687.38|12687.38|12714.37|12714.37|12684.41|12684.41|0
1598364600000|2020-08-25 14:10:00|12686.57|12686.57|12674.52|12674.52|12686.57|12686.57|12671.51|12671.51|0
1598364900000|2020-08-25 14:15:00|12673.44|12673.44|12715.84|12715.84|12715.84|12715.84|12673.44|12673.44|0
1598365200000|2020-08-25 14:20:00|12713.55|12713.55|12704.47|12704.47|12713.55|12713.55|12703.82|12703.82|0
1598365500000|2020-08-25 14:25:00|12702.79|12702.79|12687.58|12687.58|12702.79|12702.79|12682.63|12682.63|0
1598365800000|2020-08-25 14:30:00|12689.2|12689.2|12681.79|12681.79|12689.2|12689.2|12675.71|12675.71|0
1598366100000|2020-08-25 14:35:00|12683.47|12683.47|12689.66|12689.66|12689.66|12689.66|12682.3|12682.3|0
1598366400000|2020-08-25 14:40:00|12688.85|12688.85|12687.44|12687.44|12695.38|12695.38|12679.39|12679.39|0
1598366700000|2020-08-25 14:45:00|12686.27|12686.27|12673.2|12673.2|12686.86|12686.86|12670.55|12670.55|0
1598367000000|2020-08-25 14:50:00|12671.58|12671.58|12664.31|12664.31|12671.58|12671.58|12663.24|12663.24|0
1598367300000|2020-08-25 14:55:00|12663.5|12663.5|12657.65|12657.65|12663.5|12663.5|12648.99|12648.99|0
1598367600000|2020-08-25 15:00:00|12656.84|12656.84|12664.29|12664.29|12676.21|12676.21|12656.84|12656.84|0
1598367900000|2020-08-25 15:05:00|12664.02|12664.02|12669.73|12669.73|12670.8|12670.8|12656.68|12656.68|0
1598368200000|2020-08-25 15:10:00|12668.12|12668.12|12678.31|12678.31|12680.3|12680.3|12666.6|12666.6|0
1598368500000|2020-08-25 15:15:00|12677.5|12677.5|12679.73|12679.73|12692.74|12692.74|12676.92|12676.92|0
1598368800000|2020-08-25 15:20:00|12680.54|12680.54|12686.08|12686.08|12686.08|12686.08|12672.78|12672.78|0
1598369100000|2020-08-25 15:25:00|12684.99|12684.99|12690.25|12690.25|12690.25|12690.25|12679.13|12679.13|0
1598426100000|2020-08-26 07:15:00|12637.33|12637.33|12619.69|12619.69|12637.33|12637.33|12615.31|12615.31|0
1598426400000|2020-08-26 07:20:00|12633.45|12633.45|12624.02|12624.02|12637.89|12637.89|12622.53|12622.53|0
1598426700000|2020-08-26 07:25:00|12624.83|12624.83|12622.47|12622.47|12624.89|12624.89|12619.25|12619.25|0
1598427000000|2020-08-26 07:30:00|12620.79|12620.79|12623.77|12623.77|12630.76|12630.76|12609.19|12609.19|0
1598427300000|2020-08-26 07:35:00|12625.95|12625.95|12632.22|12632.22|12636.81|12636.81|12624.72|12624.72|0
1598427600000|2020-08-26 07:40:00|12637.07|12637.07|12637.94|12637.94|12647.9|12647.9|12626.47|12626.47|0
1598427900000|2020-08-26 07:45:00|12640.36|12640.36|12636.71|12636.71|12649.55|12649.55|12636.57|12636.57|0
1598428200000|2020-08-26 07:50:00|12634.41|12634.41|12641.65|12641.65|12646.27|12646.27|12629.63|12629.63|0
1598428500000|2020-08-26 07:55:00|12643.27|12643.27|12637.17|12637.17|12643.27|12643.27|12635.78|12635.78|0
1598428800000|2020-08-26 08:00:00|12635.55|12635.55|12635.41|12635.41|12642.2|12642.2|12632.45|12632.45|0
1598429100000|2020-08-26 08:05:00|12630.82|12630.82|12625.09|12625.09|12632.11|12632.11|12622.85|12622.85|0
1598429400000|2020-08-26 08:10:00|12628.44|12628.44|12625.56|12625.56|12628.44|12628.44|12609.81|12609.81|0
1598429700000|2020-08-26 08:15:00|12627.86|12627.86|12629.63|12629.63|12629.63|12629.63|12625.56|12625.56|0
1598430000000|2020-08-26 08:20:00|12632.89|12632.89|12638.9|12638.9|12645.29|12645.29|12632.89|12632.89|0
1598430300000|2020-08-26 08:25:00|12634.32|12634.32|12641.61|12641.61|12642.67|12642.67|12634.32|12634.32|0
1598430600000|2020-08-26 08:30:00|12646.56|12646.56|12646.69|12646.69|12651.28|12651.28|12644.26|12644.26|0
1598430900000|2020-08-26 08:35:00|12648.98|12648.98|12679.92|12679.92|12682.09|12682.09|12648.4|12648.4|0
1598431200000|2020-08-26 08:40:00|12681.67|12681.67|12678.08|12678.08|12692.96|12692.96|12677.63|12677.63|0
1598431500000|2020-08-26 08:45:00|12680.25|12680.25|12662|12662|12680.25|12680.25|12656.47|12656.47|0
1598431800000|2020-08-26 08:50:00|12664.3|12664.3|12662.77|12662.77|12664.3|12664.3|12658.18|12658.18|0
1598432100000|2020-08-26 08:55:00|12664.39|12664.39|12662.39|12662.39|12670.04|12670.04|12659.41|12659.41|0
1598432400000|2020-08-26 09:00:00|12660.41|12660.41|12652.57|12652.57|12665.1|12665.1|12652.57|12652.57|0
1598432700000|2020-08-26 09:05:00|12651.49|12651.49|12661.45|12661.45|12661.64|12661.64|12644.1|12644.1|0
1598433000000|2020-08-26 09:10:00|12658.1|12658.1|12643.11|12643.11|12658.17|12658.17|12643.11|12643.11|0
1598433300000|2020-08-26 09:15:00|12644.2|12644.2|12646.02|12646.02|12650.78|12650.78|12641.49|12641.49|0
1598433600000|2020-08-26 09:20:00|12646.83|12646.83|12651.79|12651.79|12651.79|12651.79|12646.83|12646.83|0
1598433900000|2020-08-26 09:25:00|12650.17|12650.17|12649.09|12649.09|12651.79|12651.79|12647.69|12647.69|0
1598434200000|2020-08-26 09:30:00|12649.67|12649.67|12645.98|12645.98|12651.29|12651.29|12643.69|12643.69|0
1598434500000|2020-08-26 09:35:00|12644|12644|12640.99|12640.99|12647.97|12647.97|12640.99|12640.99|0
1598434800000|2020-08-26 09:40:00|12642.07|12642.07|12652.25|12652.25|12655.59|12655.59|12642.07|12642.07|0
1598435100000|2020-08-26 09:45:00|12650.63|12650.63|12645.98|12645.98|12655.94|12655.94|12643.93|12643.93|0
1598435400000|2020-08-26 09:50:00|12641.39|12641.39|12638.55|12638.55|12641.39|12641.39|12633.55|12633.55|0
1598435700000|2020-08-26 09:55:00|12639.35|12639.35|12648.57|12648.57|12649.65|12649.65|12636.12|12636.12|0
1598436000000|2020-08-26 10:00:00|12649.63|12649.63|12646.83|12646.83|12649.63|12649.63|12643.26|12643.26|0
1598436300000|2020-08-26 10:05:00|12647.64|12647.64|12648.59|12648.59|12649.75|12649.75|12644.63|12644.63|0
1598436600000|2020-08-26 10:10:00|12649.4|12649.4|12645.71|12645.71|12651.38|12651.38|12644.54|12644.54|0
1598436900000|2020-08-26 10:15:00|12644.9|12644.9|12647.26|12647.26|12647.26|12647.26|12642.33|12642.33|0
1598437200000|2020-08-26 10:20:00|12648.35|12648.35|12645.56|12645.56|12648.35|12648.35|12645.24|12645.24|0
1598437500000|2020-08-26 10:25:00|12646.37|12646.37|12653.23|12653.23|12653.6|12653.6|12646.37|12646.37|0
1598437800000|2020-08-26 10:30:00|12654.04|12654.04|12641.33|12641.33|12654.04|12654.04|12641.33|12641.33|0
1598438100000|2020-08-26 10:35:00|12642.14|12642.14|12655.8|12655.8|12655.8|12655.8|12640.52|12640.52|0
1598438400000|2020-08-26 10:40:00|12657.47|12657.47|12661.04|12661.04|12661.04|12661.04|12655.95|12655.95|0
1598438700000|2020-08-26 10:45:00|12660.45|12660.45|12663.44|12663.44|12663.44|12663.44|12655.42|12655.42|0
1598439000000|2020-08-26 10:50:00|12664.53|12664.53|12663.72|12663.72|12665.34|12665.34|12662.92|12662.92|0
1598439300000|2020-08-26 10:55:00|12664.72|12664.72|12663.21|12663.21|12667.01|12667.01|12661.6|12661.6|0
1598439600000|2020-08-26 11:00:00|12660.29|12660.29|12663.65|12663.65|12670.67|12670.67|12660.09|12660.09|0
1598439900000|2020-08-26 11:05:00|12661.36|12661.36|12658.14|12658.14|12669.69|12669.69|12653.69|12653.69|0
1598440200000|2020-08-26 11:10:00|12659.13|12659.13|12665.85|12665.85|12665.85|12665.85|12655.85|12655.85|0
1598440500000|2020-08-26 11:15:00|12668.5|12668.5|12675.7|12675.7|12675.7|12675.7|12666.38|12666.38|0
1598440800000|2020-08-26 11:20:00|12678.13|12678.13|12685.08|12685.08|12686.66|12686.66|12678.13|12678.13|0
1598441100000|2020-08-26 11:25:00|12686.17|12686.17|12686.17|12686.17|12686.17|12686.17|12686.17|12686.17|0
1598441400000|2020-08-26 11:30:00|12683.87|12683.87|12683.74|12683.74|12685.42|12685.42|12681.89|12681.89|0
1598441700000|2020-08-26 11:35:00|12686.04|12686.04|12682.66|12682.66|12686.04|12686.04|12682.66|12682.66|0
1598442000000|2020-08-26 11:40:00|12683.74|12683.74|12686.45|12686.45|12688.06|12688.06|12683.74|12683.74|0
1598442300000|2020-08-26 11:45:00|12687.25|12687.25|12688.4|12688.4|12692.31|12692.31|12687.25|12687.25|0
1598442600000|2020-08-26 11:50:00|12687.6|12687.6|12675.12|12675.12|12687.6|12687.6|12675.12|12675.12|0
1598442900000|2020-08-26 11:55:00|12674.03|12674.03|12667.83|12667.83|12674.03|12674.03|12665.53|12665.53|0
1598443200000|2020-08-26 12:00:00|12670.12|12670.12|12657.02|12657.02|12670.12|12670.12|12656.78|12656.78|0
1598443500000|2020-08-26 12:05:00|12655.85|12655.85|12654.64|12654.64|12655.85|12655.85|12652.34|12652.34|0
1598443800000|2020-08-26 12:10:00|12652.21|12652.21|12653.58|12653.58|12653.58|12653.58|12650.23|12650.23|0
1598444100000|2020-08-26 12:15:00|12653|12653|12662.27|12662.27|12664.46|12664.46|12652.19|12652.19|0
1598444400000|2020-08-26 12:20:00|12661.28|12661.28|12673.78|12673.78|12673.78|12673.78|12660.91|12660.91|0
1598444700000|2020-08-26 12:25:00|12676.07|12676.07|12677.14|12677.14|12677.75|12677.75|12673.69|12673.69|0
1598445000000|2020-08-26 12:30:00|12677.95|12677.95|12676.74|12676.74|12677.95|12677.95|12670.73|12670.73|0
1598445300000|2020-08-26 12:35:00|12675.13|12675.13|12677.59|12677.59|12677.59|12677.59|12673.18|12673.18|0
1598445600000|2020-08-26 12:40:00|12675.97|12675.97|12676.22|12676.22|12679.33|12679.33|12675.16|12675.16|0
1598445900000|2020-08-26 12:45:00|12678.08|12678.08|12689.88|12689.88|12692.31|12692.31|12678.08|12678.08|0
1598446200000|2020-08-26 12:50:00|12689.51|12689.51|12695.05|12695.05|12695.86|12695.86|12688.93|12688.93|0
1598446500000|2020-08-26 12:55:00|12695.86|12695.86|12697.72|12697.72|12708.13|12708.13|12695.86|12695.86|0
1598446800000|2020-08-26 13:00:00|12700.01|12700.01|12696.7|12696.7|12700.82|12700.82|12696.26|12696.26|0
1598447100000|2020-08-26 13:05:00|12695.03|12695.03|12702.46|12702.46|12708.67|12708.67|12695.03|12695.03|0
1598447400000|2020-08-26 13:10:00|12704.08|12704.08|12702.64|12702.64|12704.08|12704.08|12701.91|12701.91|0
1598447700000|2020-08-26 13:15:00|12703.37|12703.37|12702.49|12702.49|12703.51|12703.51|12699.76|12699.76|0
1598448000000|2020-08-26 13:20:00|12704.78|12704.78|12688.9|12688.9|12710.59|12710.59|12688.9|12688.9|0
1598448300000|2020-08-26 13:25:00|12689.7|12689.7|12689.96|12689.96|12692.25|12692.25|12688.87|12688.87|0
1598448600000|2020-08-26 13:30:00|12688.87|12688.87|12666.63|12666.63|12688.87|12688.87|12665.24|12665.24|0
1598448900000|2020-08-26 13:35:00|12667.44|12667.44|12672.07|12672.07|12672.97|12672.97|12667.3|12667.3|0
1598449200000|2020-08-26 13:40:00|12671.08|12671.08|12661.08|12661.08|12671.08|12671.08|12661.08|12661.08|0
1598449500000|2020-08-26 13:45:00|12659.33|12659.33|12665.46|12665.46|12672.34|12672.34|12658.52|12658.52|0
1598449800000|2020-08-26 13:50:00|12667.75|12667.75|12678.61|12678.61|12678.61|12678.61|12664.94|12664.94|0
1598450100000|2020-08-26 13:55:00|12684.11|12684.11|12692.07|12692.07|12693.25|12693.25|12677.85|12677.85|0
1598450400000|2020-08-26 14:00:00|12693.06|12693.06|12686.66|12686.66|12697.39|12697.39|12683.06|12683.06|0
1598450700000|2020-08-26 14:05:00|12687.47|12687.47|12685.58|12685.58|12691.87|12691.87|12685.58|12685.58|0
1598451000000|2020-08-26 14:10:00|12683.96|12683.96|12686.36|12686.36|12691.11|12691.11|12683.96|12683.96|0
1598451300000|2020-08-26 14:15:00|12685.99|12685.99|12695.66|12695.66|12696.78|12696.78|12684.37|12684.37|0
1598451600000|2020-08-26 14:20:00|12691.75|12691.75|12685.35|12685.35|12693.44|12693.44|12683.46|12683.46|0
1598451900000|2020-08-26 14:25:00|12684.54|12684.54|12686.61|12686.61|12686.61|12686.61|12682.87|12682.87|0
1598452200000|2020-08-26 14:30:00|12688.22|12688.22|12691.12|12691.12|12697.15|12697.15|12688.22|12688.22|0
1598452500000|2020-08-26 14:35:00|12691.65|12691.65|12700.21|12700.21|12700.21|12700.21|12691.65|12691.65|0
1598452800000|2020-08-26 14:40:00|12699.14|12699.14|12707.63|12707.63|12709.11|12709.11|12698.61|12698.61|0
1598453100000|2020-08-26 14:45:00|12708.21|12708.21|12715.09|12715.09|12715.9|12715.9|12707.41|12707.41|0
1598453400000|2020-08-26 14:50:00|12714.1|12714.1|12698.47|12698.47|12716.14|12716.14|12698.47|12698.47|0
1598453700000|2020-08-26 14:55:00|12696.18|12696.18|12703.35|12703.35|12710.78|12710.78|12696.18|12696.18|0
1598454000000|2020-08-26 15:00:00|12705.33|12705.33|12706.88|12706.88|12714.63|12714.63|12703.21|12703.21|0
1598454300000|2020-08-26 15:05:00|12707.97|12707.97|12720.09|12720.09|12720.09|12720.09|12707.97|12707.97|0
1598454600000|2020-08-26 15:10:00|12721.08|12721.08|12730.75|12730.75|12734.14|12734.14|12719.41|12719.41|0
1598454900000|2020-08-26 15:15:00|12730.22|12730.22|12732.23|12732.23|12746.85|12746.85|12728.84|12728.84|0
1598455200000|2020-08-26 15:20:00|12734.52|12734.52|12745.6|12745.6|12747.05|12747.05|12732.23|12732.23|0
1598455500000|2020-08-26 15:25:00|12743.99|12743.99|12761.03|12761.03|12767.26|12767.26|12743.99|12743.99|0
1598512500000|2020-08-27 07:15:00|12764.61|12764.61|12770.29|12770.29|12770.29|12770.29|12762.56|12762.56|0
1598512800000|2020-08-27 07:20:00|12763.82|12763.82|12765.16|12765.16|12775.29|12775.29|12761.39|12761.39|0
1598513100000|2020-08-27 07:25:00|12761.93|12761.93|12744.85|12744.85|12761.93|12761.93|12744.85|12744.85|0
1598513400000|2020-08-27 07:30:00|12747.27|12747.27|12748.55|12748.55|12759.71|12759.71|12736.8|12736.8|0
1598513700000|2020-08-27 07:35:00|12749.64|12749.64|12730.84|12730.84|12749.64|12749.64|12729.22|12729.22|0
1598514000000|2020-08-27 07:40:00|12735.42|12735.42|12716.27|12716.27|12737.72|12737.72|12712.98|12712.98|0
1598514300000|2020-08-27 07:45:00|12717.08|12717.08|12722.13|12722.13|12726.72|12726.72|12716.4|12716.4|0
1598514600000|2020-08-27 07:50:00|12719.83|12719.83|12711.33|12711.33|12719.83|12719.83|12707.67|12707.67|0
1598514900000|2020-08-27 07:55:00|12709.03|12709.03|12712.7|12712.7|12715.37|12715.37|12709.03|12709.03|0
1598515200000|2020-08-27 08:00:00|12710.4|12710.4|12708|12708|12710.4|12710.4|12701.47|12701.47|0
1598515500000|2020-08-27 08:05:00|12707.19|12707.19|12711.38|12711.38|12711.38|12711.38|12705.58|12705.58|0
1598515800000|2020-08-27 08:10:00|12710.57|12710.57|12703.09|12703.09|12712.41|12712.41|12703.09|12703.09|0
1598516100000|2020-08-27 08:15:00|12704.71|12704.71|12703.46|12703.46|12710.63|12710.63|12703.46|12703.46|0
1598516400000|2020-08-27 08:20:00|12702.37|12702.37|12690.31|12690.31|12702.37|12702.37|12686.4|12686.4|0
1598516700000|2020-08-27 08:25:00|12688.64|12688.64|12689.46|12689.46|12694.73|12694.73|12688.64|12688.64|0
1598517000000|2020-08-27 08:30:00|12688.65|12688.65|12687.23|12687.23|12693.56|12693.56|12685.18|12685.18|0
1598517300000|2020-08-27 08:35:00|12684.94|12684.94|12674.99|12674.99|12684.94|12684.94|12674.82|12674.82|0
1598517600000|2020-08-27 08:40:00|12676.61|12676.61|12677.51|12677.51|12678.31|12678.31|12674.13|12674.13|0
1598517900000|2020-08-27 08:45:00|12675.21|12675.21|12679.92|12679.92|12682.09|12682.09|12675.21|12675.21|0
1598518200000|2020-08-27 08:50:00|12680.73|12680.73|12688.84|12688.84|12688.84|12688.84|12680.73|12680.73|0
1598518500000|2020-08-27 08:55:00|12688.03|12688.03|12703.66|12703.66|12703.66|12703.66|12686.95|12686.95|0
1598518800000|2020-08-27 09:00:00|12704.98|12704.98|12697.3|12697.3|12705.52|12705.52|12695.18|12695.18|0
1598519100000|2020-08-27 09:05:00|12701.89|12701.89|12712.06|12712.06|12712.06|12712.06|12699.46|12699.46|0
1598519400000|2020-08-27 09:10:00|12710.98|12710.98|12703.25|12703.25|12713.4|12713.4|12699.87|12699.87|0
1598519700000|2020-08-27 09:15:00|12701.08|12701.08|12696.71|12696.71|12702.16|12702.16|12695.1|12695.1|0
1598520000000|2020-08-27 09:20:00|12694.06|12694.06|12673.55|12673.55|12696.27|12696.27|12670.85|12670.85|0
1598520300000|2020-08-27 09:25:00|12674.54|12674.54|12677.38|12677.38|12681.97|12681.97|12668.28|12668.28|0
1598520600000|2020-08-27 09:30:00|12675.08|12675.08|12681.59|12681.59|12681.59|12681.59|12671.33|12671.33|0
1598520900000|2020-08-27 09:35:00|12683.88|12683.88|12695.14|12695.14|12697.9|12697.9|12683.88|12683.88|0
1598521200000|2020-08-27 09:40:00|12693.47|12693.47|12696.29|12696.29|12699.52|12699.52|12693.47|12693.47|0
1598521500000|2020-08-27 09:45:00|12693.99|12693.99|12679.11|12679.11|12693.99|12693.99|12679.11|12679.11|0
1598521800000|2020-08-27 09:50:00|12680.19|12680.19|12687.6|12687.6|12689.58|12689.58|12677.43|12677.43|0
1598522100000|2020-08-27 09:55:00|12685.92|12685.92|12686.6|12686.6|12689.97|12689.97|12684.3|12684.3|0
1598522400000|2020-08-27 10:00:00|12684.3|12684.3|12686.19|12686.19|12692.7|12692.7|12681.88|12681.88|0
1598522700000|2020-08-27 10:05:00|12687|12687|12696.68|12696.68|12698.97|12698.97|12687|12687|0
1598523000000|2020-08-27 10:10:00|12694.25|12694.25|12688.99|12688.99|12696.43|12696.43|12688.99|12688.99|0
1598523300000|2020-08-27 10:15:00|12689.72|12689.72|12685.55|12685.55|12691.65|12691.65|12685.55|12685.55|0
1598523600000|2020-08-27 10:20:00|12686.28|12686.28|12679.07|12679.07|12686.44|12686.44|12678.27|12678.27|0
1598523900000|2020-08-27 10:25:00|12680.69|12680.69|12682.77|12682.77|12683.05|12683.05|12678.46|12678.46|0
1598524200000|2020-08-27 10:30:00|12684.39|12684.39|12683.51|12683.51|12687.46|12687.46|12677.83|12677.83|0
1598524500000|2020-08-27 10:35:00|12684.32|12684.32|12679.74|12679.74|12684.32|12684.32|12679|12679|0
1598524800000|2020-08-27 10:40:00|12678.75|12678.75|12671.06|12671.06|12681.73|12681.73|12670.48|12670.48|0
1598525100000|2020-08-27 10:45:00|12672.15|12672.15|12672.19|12672.19|12672.94|12672.94|12669.92|12669.92|0
1598525400000|2020-08-27 10:50:00|12673.27|12673.27|12673.48|12673.48|12675.1|12675.1|12670.82|12670.82|0
1598525700000|2020-08-27 10:55:00|12673.74|12673.74|12653.68|12653.68|12673.74|12673.74|12653.68|12653.68|0
1598526000000|2020-08-27 11:00:00|12652.22|12652.22|12651.06|12651.06|12658.39|12658.39|12644.22|12644.22|0
1598526300000|2020-08-27 11:05:00|12650.25|12650.25|12652.65|12652.65|12652.65|12652.65|12650.25|12650.25|0
1598526600000|2020-08-27 11:10:00|12657.68|12657.68|12657.1|12657.1|12657.68|12657.68|12653.86|12653.86|0
1598526900000|2020-08-27 11:15:00|12658.71|12658.71|12657.07|12657.07|12658.97|12658.97|12657.07|12657.07|0
1598527200000|2020-08-27 11:20:00|12656.71|12656.71|12651.85|12651.85|12656.71|12656.71|12650.26|12650.26|0
1598527500000|2020-08-27 11:25:00|12651.12|12651.12|12659.9|12659.9|12659.9|12659.9|12651.12|12651.12|0
1598527800000|2020-08-27 11:30:00|12660.71|12660.71|12661.8|12661.8|12661.8|12661.8|12658.82|12658.82|0
1598528100000|2020-08-27 11:35:00|12662.88|12662.88|12663.91|12663.91|12669.55|12669.55|12661.61|12661.61|0
1598528400000|2020-08-27 11:40:00|12663.1|12663.1|12668.12|12668.12|12668.12|12668.12|12659.06|12659.06|0
1598528700000|2020-08-27 11:45:00|12668.93|12668.93|12666.63|12666.63|12669.73|12669.73|12666.63|12666.63|0
1598529000000|2020-08-27 11:50:00|12668.93|12668.93|12666.38|12666.38|12668.93|12668.93|12666.38|12666.38|0
1598529300000|2020-08-27 11:55:00|12664.08|12664.08|12664.76|12664.76|12666.44|12666.44|12662.47|12662.47|0
1598529600000|2020-08-27 12:00:00|12663.68|12663.68|12668.55|12668.55|12668.55|12668.55|12662.59|12662.59|0
1598529900000|2020-08-27 12:05:00|12669.36|12669.36|12671.54|12671.54|12673.55|12673.55|12669.36|12669.36|0
1598530200000|2020-08-27 12:10:00|12669.92|12669.92|12666.41|12666.41|12669.92|12669.92|12666.41|12666.41|0
1598530500000|2020-08-27 12:15:00|12668.03|12668.03|12673.02|12673.02|12674.1|12674.1|12668.03|12668.03|0
1598530800000|2020-08-27 12:20:00|12674.1|12674.1|12680.81|12680.81|12680.81|12680.81|12674.1|12674.1|0
1598531100000|2020-08-27 12:25:00|12683.1|12683.1|12679.47|12679.47|12687.42|12687.42|12678.66|12678.66|0
1598531400000|2020-08-27 12:30:00|12681.76|12681.76|12679.22|12679.22|12687.35|12687.35|12677.33|12677.33|0
1598531700000|2020-08-27 12:35:00|12678.42|12678.42|12660.65|12660.65|12678.42|12678.42|12660.65|12660.65|0
1598532000000|2020-08-27 12:40:00|12659.85|12659.85|12649.56|12649.56|12659.85|12659.85|12647.94|12647.94|0
1598532300000|2020-08-27 12:45:00|12651.99|12651.99|12658.46|12658.46|12658.46|12658.46|12651.99|12651.99|0
1598532600000|2020-08-27 12:50:00|12657.65|12657.65|12662.62|12662.62|12667.39|12667.39|12657.65|12657.65|0
1598532900000|2020-08-27 12:55:00|12660.94|12660.94|12652.89|12652.89|12660.94|12660.94|12652.52|12652.52|0
1598533200000|2020-08-27 13:00:00|12651.56|12651.56|12659.6|12659.6|12659.6|12659.6|12650.76|12650.76|0
1598533500000|2020-08-27 13:05:00|12664.19|12664.19|12635.99|12635.99|12664.19|12664.19|12635.99|12635.99|0
1598533800000|2020-08-27 13:10:00|12635.18|12635.18|12647.84|12647.84|12649.82|12649.82|12635.18|12635.18|0
1598534100000|2020-08-27 13:15:00|12647.48|12647.48|12663.75|12663.75|12663.75|12663.75|12647.48|12647.48|0
1598534400000|2020-08-27 13:20:00|12665.21|12665.21|12654.36|12654.36|12665.39|12665.39|12654.36|12654.36|0
1598534700000|2020-08-27 13:25:00|12653.27|12653.27|12650.69|12650.69|12653.76|12653.76|12647.22|12647.22|0
1598535000000|2020-08-27 13:30:00|12651.5|12651.5|12639.91|12639.91|12653.06|12653.06|12638.3|12638.3|0
1598535300000|2020-08-27 13:35:00|12638.82|12638.82|12631.13|12631.13|12646.36|12646.36|12630.32|12630.32|0
1598535600000|2020-08-27 13:40:00|12628.84|12628.84|12652.06|12652.06|12652.87|12652.87|12628.84|12628.84|0
1598535900000|2020-08-27 13:45:00|12649.72|12649.72|12643.39|12643.39|12649.72|12649.72|12632.97|12632.97|0
1598536200000|2020-08-27 13:50:00|12642.58|12642.58|12651.5|12651.5|12654.84|12654.84|12640.91|12640.91|0
1598536500000|2020-08-27 13:55:00|12649.83|12649.83|12656.37|12656.37|12656.37|12656.37|12649.02|12649.02|0
1598536800000|2020-08-27 14:00:00|12656.95|12656.95|12645.59|12645.59|12660.55|12660.55|12644.11|12644.11|0
1598537100000|2020-08-27 14:05:00|12644.51|12644.51|12593.63|12593.63|12644.51|12644.51|12593.63|12593.63|0
1598537400000|2020-08-27 14:10:00|12592.54|12592.54|12581.15|12581.15|12595.64|12595.64|12580.16|12580.16|0
1598537700000|2020-08-27 14:15:00|12580.16|12580.16|12603.99|12603.99|12603.99|12603.99|12576.43|12576.43|0
1598538000000|2020-08-27 14:20:00|12604.72|12604.72|12605.52|12605.52|12609.31|12609.31|12601.96|12601.96|0
1598538300000|2020-08-27 14:25:00|12606.33|12606.33|12614.53|12614.53|12615.2|12615.2|12606.33|12606.33|0
1598538600000|2020-08-27 14:30:00|12613.36|12613.36|12614.29|12614.29|12615.66|12615.66|12609.67|12609.67|0
1598538900000|2020-08-27 14:35:00|12615.1|12615.1|12598.29|12598.29|12615.83|12615.83|12596.67|12596.67|0
1598539200000|2020-08-27 14:40:00|12596|12596|12590.78|12590.78|12598.55|12598.55|12590.78|12590.78|0
1598539500000|2020-08-27 14:45:00|12589.79|12589.79|12584.28|12584.28|12589.79|12589.79|12582.5|12582.5|0
1598539800000|2020-08-27 14:50:00|12586.58|12586.58|12600.45|12600.45|12602.13|12602.13|12586.5|12586.5|0
1598540100000|2020-08-27 14:55:00|12601.54|12601.54|12600.88|12600.88|12603.17|12603.17|12593.35|12593.35|0
1598540400000|2020-08-27 15:00:00|12601.46|12601.46|12597.74|12597.74|12604.53|12604.53|12597.26|12597.26|0
1598540700000|2020-08-27 15:05:00|12596.12|12596.12|12586.86|12586.86|12596.12|12596.12|12586.86|12586.86|0
1598541000000|2020-08-27 15:10:00|12584.57|12584.57|12581.14|12581.14|12585.86|12585.86|12578.57|12578.57|0
1598541300000|2020-08-27 15:15:00|12582.13|12582.13|12580.2|12580.2|12585.59|12585.59|12580.2|12580.2|0
1598541600000|2020-08-27 15:20:00|12575.61|12575.61|12565.04|12565.04|12576.14|12576.14|12559.06|12559.06|0
1598541900000|2020-08-27 15:25:00|12567.33|12567.33|12560.12|12560.12|12575.37|12575.37|12558.88|12558.88|0
1598598900000|2020-08-28 07:15:00|12464.51|12464.51|12444.87|12444.87|12464.51|12464.51|12444.87|12444.87|0
1598599200000|2020-08-28 07:20:00|12445.14|12445.14|12420.8|12420.8|12449.38|12449.38|12412.24|12412.24|0
1598599500000|2020-08-28 07:25:00|12418.51|12418.51|12420.13|12420.13|12420.95|12420.95|12405.97|12405.97|0
1598599800000|2020-08-28 07:30:00|12415.54|12415.54|12377.92|12377.92|12416.63|12416.63|12377.92|12377.92|0
1598600100000|2020-08-28 07:35:00|12380.34|12380.34|12409.03|12409.03|12413.66|12413.66|12373.46|12373.46|0
1598600400000|2020-08-28 07:40:00|12407.36|12407.36|12429.39|12429.39|12430.22|12430.22|12394.6|12394.6|0
1598600700000|2020-08-28 07:45:00|12428.3|12428.3|12406.69|12406.69|12428.3|12428.3|12404.03|12404.03|0
1598601000000|2020-08-28 07:50:00|12404.4|12404.4|12412.45|12412.45|12414.75|12414.75|12396.5|12396.5|0
1598601300000|2020-08-28 07:55:00|12410.16|12410.16|12420.9|12420.9|12426.56|12426.56|12407.86|12407.86|0
1598601600000|2020-08-28 08:00:00|12418.61|12418.61|12430.05|12430.05|12430.05|12430.05|12412.16|12412.16|0
1598601900000|2020-08-28 08:05:00|12430.63|12430.63|12422.29|12422.29|12433.06|12433.06|12419.48|12419.48|0
1598602200000|2020-08-28 08:10:00|12424.59|12424.59|12434.79|12434.79|12436.46|12436.46|12413.51|12413.51|0
1598602500000|2020-08-28 08:15:00|12438.05|12438.05|12424.91|12424.91|12452.05|12452.05|12423.11|12423.11|0
1598602800000|2020-08-28 08:20:00|12426.53|12426.53|12451.01|12451.01|12453.18|12453.18|12426.53|12426.53|0
1598603100000|2020-08-28 08:25:00|12452.1|12452.1|12463.04|12463.04|12464.71|12464.71|12450.08|12450.08|0
1598603400000|2020-08-28 08:30:00|12462.23|12462.23|12437.59|12437.59|12462.23|12462.23|12430.52|12430.52|0
1598603700000|2020-08-28 08:35:00|12439.27|12439.27|12440.07|12440.07|12440.07|12440.07|12430.7|12430.7|0
1598604000000|2020-08-28 08:40:00|12440.88|12440.88|12429.99|12429.99|12442.56|12442.56|12427.7|12427.7|0
1598604300000|2020-08-28 08:45:00|12432.42|12432.42|12435.86|12435.86|12443.07|12443.07|12430.47|12430.47|0
1598604600000|2020-08-28 08:50:00|12437.84|12437.84|12429.71|12429.71|12438.77|12438.77|12426.97|12426.97|0
1598604900000|2020-08-28 08:55:00|12430.52|12430.52|12426.46|12426.46|12430.52|12430.52|12422.42|12422.42|0
1598605200000|2020-08-28 09:00:00|12425.38|12425.38|12421.55|12421.55|12425.38|12425.38|12416.47|12416.47|0
1598605500000|2020-08-28 09:05:00|12419.26|12419.26|12421.91|12421.91|12430.37|12430.37|12419.26|12419.26|0
1598605800000|2020-08-28 09:10:00|12420.29|12420.29|12417.41|12417.41|12420.29|12420.29|12412.41|12412.41|0
1598606100000|2020-08-28 09:15:00|12415.79|12415.79|12422.18|12422.18|12428.39|12428.39|12415.79|12415.79|0
1598606400000|2020-08-28 09:20:00|12423.8|12423.8|12411.09|12411.09|12423.8|12423.8|12411.09|12411.09|0
1598606700000|2020-08-28 09:25:00|12412.76|12412.76|12416.1|12416.1|12416.1|12416.1|12402.7|12402.7|0
1598607000000|2020-08-28 09:30:00|12414.49|12414.49|12412.73|12412.73|12414.49|12414.49|12408.73|12408.73|0
1598607300000|2020-08-28 09:35:00|12413.54|12413.54|12420.86|12420.86|12420.86|12420.86|12413.54|12413.54|0
1598607600000|2020-08-28 09:40:00|12425.45|12425.45|12434.16|12434.16|12434.16|12434.16|12425.45|12425.45|0
1598607900000|2020-08-28 09:45:00|12433.35|12433.35|12431.24|12431.24|12434.16|12434.16|12425.26|12425.26|0
1598608200000|2020-08-28 09:50:00|12432.91|12432.91|12418.51|12418.51|12433.72|12433.72|12418.51|12418.51|0
1598608500000|2020-08-28 09:55:00|12417.7|12417.7|12406.51|12406.51|12419.32|12419.32|12404.32|12404.32|0
1598608800000|2020-08-28 10:00:00|12408.81|12408.81|12393.76|12393.76|12408.81|12408.81|12391.47|12391.47|0
1598609100000|2020-08-28 10:05:00|12396.68|12396.68|12375.39|12375.39|12399.59|12399.59|12375.39|12375.39|0
1598609400000|2020-08-28 10:10:00|12376.2|12376.2|12372.44|12372.44|12376.2|12376.2|12370.76|12370.76|0
1598609700000|2020-08-28 10:15:00|12370.14|12370.14|12363.13|12363.13|12370.95|12370.95|12363.13|12363.13|0
1598610000000|2020-08-28 10:20:00|12360.79|12360.79|12351.57|12351.57|12360.79|12360.79|12350.58|12350.58|0
1598610300000|2020-08-28 10:25:00|12352.56|12352.56|12355.87|12355.87|12359.59|12359.59|12351.75|12351.75|0
1598610600000|2020-08-28 10:30:00|12362.75|12362.75|12371.9|12371.9|12372.93|12372.93|12362.75|12362.75|0
1598610900000|2020-08-28 10:35:00|12374.2|12374.2|12376.08|12376.08|12376.08|12376.08|12371.49|12371.49|0
1598611200000|2020-08-28 10:40:00|12378.27|12378.27|12371.4|12371.4|12378.27|12378.27|12370.6|12370.6|0
1598611500000|2020-08-28 10:45:00|12372.2|12372.2|12374.92|12374.92|12375.8|12375.8|12372.2|12372.2|0
1598611800000|2020-08-28 10:50:00|12375.91|12375.91|12383.84|12383.84|12383.84|12383.84|12374.47|12374.47|0
1598612100000|2020-08-28 10:55:00|12382.75|12382.75|12388.6|12388.6|12389.59|12389.59|12379.61|12379.61|0
1598612400000|2020-08-28 11:00:00|12393.45|12393.45|12381.25|12381.25|12402.32|12402.32|12376.54|12376.54|0
1598612700000|2020-08-28 11:05:00|12380.45|12380.45|12384.93|12384.93|12384.93|12384.93|12375.3|12375.3|0
1598613000000|2020-08-28 11:10:00|12385.74|12385.74|12392.63|12392.63|12392.63|12392.63|12385.74|12385.74|0
1598613300000|2020-08-28 11:15:00|12391.83|12391.83|12390.77|12390.77|12393.51|12393.51|12388.79|12388.79|0
1598613600000|2020-08-28 11:20:00|12393.69|12393.69|12409.62|12409.62|12409.62|12409.62|12393.69|12393.69|0
1598613900000|2020-08-28 11:25:00|12407.33|12407.33|12397.49|12397.49|12407.33|12407.33|12397.49|12397.49|0
1598614200000|2020-08-28 11:30:00|12400.72|12400.72|12408.54|12408.54|12408.54|12408.54|12398.3|12398.3|0
1598614500000|2020-08-28 11:35:00|12406.25|12406.25|12403.38|12403.38|12406.25|12406.25|12403.33|12403.33|0
1598614800000|2020-08-28 11:40:00|12402.58|12402.58|12409.69|12409.69|12411.86|12411.86|12402.58|12402.58|0
1598615100000|2020-08-28 11:45:00|12408.07|12408.07|12407.26|12407.26|12408.07|12408.07|12407.26|12407.26|0
1598615400000|2020-08-28 11:50:00|12406.68|12406.68|12401.57|12401.57|12410.64|12410.64|12401.57|12401.57|0
1598615700000|2020-08-28 11:55:00|12400.51|12400.51|12408.47|12408.47|12408.47|12408.47|12400.51|12400.51|0
1598616000000|2020-08-28 12:00:00|12406.17|12406.17|12399.47|12399.47|12406.17|12406.17|12395.81|12395.81|0
1598616300000|2020-08-28 12:05:00|12401.76|12401.76|12404.76|12404.76|12404.76|12404.76|12398.5|12398.5|0
1598616600000|2020-08-28 12:10:00|12404.18|12404.18|12404.36|12404.36|12406.65|12406.65|12401.75|12401.75|0
1598616900000|2020-08-28 12:15:00|12403.55|12403.55|12400.2|12400.2|12403.55|12403.55|12395.61|12395.61|0
1598617200000|2020-08-28 12:20:00|12403.55|12403.55|12410.88|12410.88|12410.88|12410.88|12400.89|12400.89|0
1598617500000|2020-08-28 12:25:00|12410.07|12410.07|12408.72|12408.72|12415.73|12415.73|12408.72|12408.72|0
1598617800000|2020-08-28 12:30:00|12407.1|12407.1|12403.41|12403.41|12407.1|12407.1|12400.27|12400.27|0
1598618100000|2020-08-28 12:35:00|12405.08|12405.08|12399.88|12399.88|12405.08|12405.08|12388.77|12388.77|0
1598618400000|2020-08-28 12:40:00|12400.68|12400.68|12417.92|12417.92|12419|12419|12400.68|12400.68|0
1598618700000|2020-08-28 12:45:00|12415.74|12415.74|12413.35|12413.35|12423.96|12423.96|12413.35|12413.35|0
1598619000000|2020-08-28 12:50:00|12413.72|12413.72|12420.66|12420.66|12420.66|12420.66|12410.42|12410.42|0
1598619300000|2020-08-28 12:55:00|12421.74|12421.74|12428.61|12428.61|12428.61|12428.61|12420.37|12420.37|0
1598619600000|2020-08-28 13:00:00|12433.2|12433.2|12440.64|12440.64|12441.33|12441.33|12432.07|12432.07|0
1598619900000|2020-08-28 13:05:00|12439.84|12439.84|12441.59|12441.59|12441.73|12441.73|12439.03|12439.03|0
1598620200000|2020-08-28 13:10:00|12440.6|12440.6|12437.69|12437.69|12442.9|12442.9|12433.37|12433.37|0
1598620500000|2020-08-28 13:15:00|12438.28|12438.28|12433.04|12433.04|12439.23|12439.23|12433.04|12433.04|0
1598620800000|2020-08-28 13:20:00|12433.62|12433.62|12437.89|12437.89|12442.48|12442.48|12432.5|12432.5|0
1598621100000|2020-08-28 13:25:00|12435.6|12435.6|12415.65|12415.65|12435.6|12435.6|12415.65|12415.65|0
1598621400000|2020-08-28 13:30:00|12413.79|12413.79|12404.3|12404.3|12413.79|12413.79|12398.6|12398.6|0
1598621700000|2020-08-28 13:35:00|12405.62|12405.62|12420.62|12420.62|12421.43|12421.43|12405.62|12405.62|0
1598622000000|2020-08-28 13:40:00|12419.29|12419.29|12441.87|12441.87|12447.01|12447.01|12419.29|12419.29|0
1598622300000|2020-08-28 13:45:00|12439.58|12439.58|12447.44|12447.44|12447.44|12447.44|12437.9|12437.9|0
1598622600000|2020-08-28 13:50:00|12446.64|12446.64|12450.05|12450.05|12450.05|12450.05|12442.36|12442.36|0
1598622900000|2020-08-28 13:55:00|12452.35|12452.35|12445.82|12445.82|12452.71|12452.71|12444.29|12444.29|0
1598623200000|2020-08-28 14:00:00|12444.74|12444.74|12451.13|12451.13|12451.13|12451.13|12442.4|12442.4|0
1598623500000|2020-08-28 14:05:00|12452.12|12452.12|12442.99|12442.99|12454.91|12454.91|12442.99|12442.99|0
1598623800000|2020-08-28 14:10:00|12442.18|12442.18|12428.5|12428.5|12442.18|12442.18|12428.5|12428.5|0
1598624100000|2020-08-28 14:15:00|12427.69|12427.69|12422.25|12422.25|12427.69|12427.69|12419.41|12419.41|0
1598624400000|2020-08-28 14:20:00|12419.96|12419.96|12428.48|12428.48|12429.57|12429.57|12418.42|12418.42|0
1598624700000|2020-08-28 14:25:00|12427.4|12427.4|12430.06|12430.06|12431.74|12431.74|12425.01|12425.01|0
1598625000000|2020-08-28 14:30:00|12428.39|12428.39|12421.77|12421.77|12433.58|12433.58|12421.77|12421.77|0
1598625300000|2020-08-28 14:35:00|12419.47|12419.47|12413.6|12413.6|12419.47|12419.47|12401.37|12401.37|0
1598625600000|2020-08-28 14:40:00|12412.79|12412.79|12421.2|12421.2|12425.78|12425.78|12411.98|12411.98|0
1598625900000|2020-08-28 14:45:00|12419.59|12419.59|12424.9|12424.9|12424.9|12424.9|12419|12419|0
1598626200000|2020-08-28 14:50:00|12424.32|12424.32|12415.59|12415.59|12424.32|12424.32|12413.42|12413.42|0
1598626500000|2020-08-28 14:55:00|12414.5|12414.5|12404.34|12404.34|12414.5|12414.5|12397.56|12397.56|0
1598626800000|2020-08-28 15:00:00|12406.01|12406.01|12412.6|12412.6|12415.82|12415.82|12406.01|12406.01|0
1598627100000|2020-08-28 15:05:00|12411.5|12411.5|12425.97|12425.97|12427.06|12427.06|12411.5|12411.5|0
1598627400000|2020-08-28 15:10:00|12426.78|12426.78|12434.57|12434.57|12434.57|12434.57|12422.13|12422.13|0
1598627700000|2020-08-28 15:15:00|12435.38|12435.38|12446.85|12446.85|12449.95|12449.95|12433.99|12433.99|0
1598628000000|2020-08-28 15:20:00|12447.66|12447.66|12447.97|12447.97|12447.97|12447.97|12438.06|12438.06|0
1598628300000|2020-08-28 15:25:00|12448.96|12448.96|12445.84|12445.84|12449.28|12449.28|12432.03|12432.03|0
1598944500000|2020-09-01 07:15:00|12423.41|12423.41|12441.79|12441.79|12444.09|12444.09|12423.41|12423.41|0
1598944800000|2020-09-01 07:20:00|12439.5|12439.5|12472.84|12472.84|12476.1|12476.1|12439.5|12439.5|0
1598945100000|2020-09-01 07:25:00|12469.6|12469.6|12461.1|12461.1|12474.31|12474.31|12461.1|12461.1|0
1598945400000|2020-09-01 07:30:00|12458.81|12458.81|12443.93|12443.93|12466.99|12466.99|12443.93|12443.93|0
1598945700000|2020-09-01 07:35:00|12446.22|12446.22|12449.64|12449.64|12461.21|12461.21|12446.22|12446.22|0
1598946000000|2020-09-01 07:40:00|12447.97|12447.97|12453.48|12453.48|12459.52|12459.52|12445.43|12445.43|0
1598946300000|2020-09-01 07:45:00|12455.91|12455.91|12415.27|12415.27|12462.49|12462.49|12415.27|12415.27|0
1598946600000|2020-09-01 07:50:00|12412.98|12412.98|12392.62|12392.62|12419.18|12419.18|12390.87|12390.87|0
1598946900000|2020-09-01 07:55:00|12390.33|12390.33|12378.49|12378.49|12399.83|12399.83|12375.39|12375.39|0
1598947200000|2020-09-01 08:00:00|12381.84|12381.84|12376.16|12376.16|12383.64|12383.64|12374|12374|0
1598947500000|2020-09-01 08:05:00|12378.45|12378.45|12390.5|12390.5|12391.58|12391.58|12371.57|12371.57|0
1598947800000|2020-09-01 08:10:00|12389.41|12389.41|12381.63|12381.63|12391.57|12391.57|12381.63|12381.63|0
1598948100000|2020-09-01 08:15:00|12379.95|12379.95|12399.33|12399.33|12399.33|12399.33|12371.29|12371.29|0
1598948400000|2020-09-01 08:20:00|12401.63|12401.63|12414.66|12414.66|12415.66|12415.66|12401.63|12401.63|0
1598948700000|2020-09-01 08:25:00|12410.07|12410.07|12423.11|12423.11|12428.15|12428.15|12410.07|12410.07|0
1598949000000|2020-09-01 08:30:00|12420.81|12420.81|12437.42|12437.42|12437.42|12437.42|12404.69|12404.69|0
1598949300000|2020-09-01 08:35:00|12435.96|12435.96|12456.46|12456.46|12460.72|12460.72|12435.96|12435.96|0
1598949600000|2020-09-01 08:40:00|12455.65|12455.65|12433.05|12433.05|12457.83|12457.83|12428.2|12428.2|0
1598949900000|2020-09-01 08:45:00|12433.63|12433.63|12430.9|12430.9|12444.62|12444.62|12430.4|12430.4|0
1598950200000|2020-09-01 08:50:00|12428.73|12428.73|12390.08|12390.08|12428.73|12428.73|12388.99|12388.99|0
1598950500000|2020-09-01 08:55:00|12386.85|12386.85|12383.4|12383.4|12387.66|12387.66|12379.03|12379.03|0
1598950800000|2020-09-01 09:00:00|12384.21|12384.21|12392.88|12392.88|12396.61|12396.61|12380.62|12380.62|0
1598951100000|2020-09-01 09:05:00|12391.26|12391.26|12373.42|12373.42|12394.49|12394.49|12373.42|12373.42|0
1598951400000|2020-09-01 09:10:00|12375.72|12375.72|12402.52|12402.52|12402.52|12402.52|12373.02|12373.02|0
1598951700000|2020-09-01 09:15:00|12403.51|12403.51|12419.45|12419.45|12419.45|12419.45|12403.15|12403.15|0
1598952000000|2020-09-01 09:20:00|12420.54|12420.54|12418.05|12418.05|12423.17|12423.17|12414|12414|0
1598952300000|2020-09-01 09:25:00|12420.75|12420.75|12418.02|12418.02|12421.12|12421.12|12416.65|12416.65|0
1598952600000|2020-09-01 09:30:00|12415.72|12415.72|12401.79|12401.79|12415.72|12415.72|12399.1|12399.1|0
1598952900000|2020-09-01 09:35:00|12400.71|12400.71|12397.88|12397.88|12400.71|12400.71|12394.14|12394.14|0
1598953200000|2020-09-01 09:40:00|12398.68|12398.68|12402.25|12402.25|12405.23|12405.23|12398.28|12398.28|0
1598953500000|2020-09-01 09:45:00|12400.08|12400.08|12382.51|12382.51|12401.76|12401.76|12381.7|12381.7|0
1598953800000|2020-09-01 09:50:00|12380.89|12380.89|12373.85|12373.85|12380.89|12380.89|12371.59|12371.59|0
1598954100000|2020-09-01 09:55:00|12374.43|12374.43|12362.83|12362.83|12377.84|12377.84|12362.02|12362.02|0
1598954400000|2020-09-01 10:00:00|12356.68|12356.68|12367.61|12367.61|12367.61|12367.61|12349.51|12349.51|0
1598954700000|2020-09-01 10:05:00|12368.42|12368.42|12370.98|12370.98|12370.98|12370.98|12368.42|12368.42|0
1598955000000|2020-09-01 10:10:00|12371.79|12371.79|12360.94|12360.94|12372.6|12372.6|12360.94|12360.94|0
1598955300000|2020-09-01 10:15:00|12363.23|12363.23|12376.97|12376.97|12376.97|12376.97|12363.23|12363.23|0
1598955600000|2020-09-01 10:20:00|12378.14|12378.14|12377.81|12377.81|12378.14|12378.14|12367.29|12367.29|0
1598955900000|2020-09-01 10:25:00|12380.11|12380.11|12392.71|12392.71|12395.27|12395.27|12380.11|12380.11|0
1598956200000|2020-09-01 10:30:00|12395.27|12395.27|12392.65|12392.65|12400.28|12400.28|12392.65|12392.65|0
1598956500000|2020-09-01 10:35:00|12394.95|12394.95|12381.37|12381.37|12396.84|12396.84|12381.37|12381.37|0
1598956800000|2020-09-01 10:40:00|12379.2|12379.2|12369.81|12369.81|12379.26|12379.26|12368.72|12368.72|0
1598957100000|2020-09-01 10:45:00|12367.52|12367.52|12360.92|12360.92|12367.52|12367.52|12359.52|12359.52|0
1598957400000|2020-09-01 10:50:00|12362.68|12362.68|12368.26|12368.26|12368.26|12368.26|12361.5|12361.5|0
1598957700000|2020-09-01 10:55:00|12367.67|12367.67|12385.44|12385.44|12385.45|12385.45|12367.67|12367.67|0
1598958000000|2020-09-01 11:00:00|12383.85|12383.85|12384.12|12384.12|12391.46|12391.46|12375.91|12375.91|0
1598958300000|2020-09-01 11:05:00|12382.5|12382.5|12387.35|12387.35|12388.97|12388.97|12382.5|12382.5|0
1598958600000|2020-09-01 11:10:00|12389.65|12389.65|12382.17|12382.17|12389.65|12389.65|12382.17|12382.17|0
1598958900000|2020-09-01 11:15:00|12385.4|12385.4|12384.19|12384.19|12386.87|12386.87|12380.47|12380.47|0
1598959200000|2020-09-01 11:20:00|12384.99|12384.99|12387.47|12387.47|12387.47|12387.47|12383.38|12383.38|0
1598959500000|2020-09-01 11:25:00|12388.28|12388.28|12400.48|12400.48|12402.64|12402.64|12387.75|12387.75|0
1598959800000|2020-09-01 11:30:00|12401.56|12401.56|12400.15|12400.15|12407.16|12407.16|12397.86|12397.86|0
1598960100000|2020-09-01 11:35:00|12400.74|12400.74|12396.22|12396.22|12402.49|12402.49|12391.76|12391.76|0
1598960400000|2020-09-01 11:40:00|12393.93|12393.93|12389.13|12389.13|12395.55|12395.55|12386.77|12386.77|0
1598960700000|2020-09-01 11:45:00|12389.94|12389.94|12384.02|12384.02|12389.94|12389.94|12381.59|12381.59|0
1598961000000|2020-09-01 11:50:00|12385.64|12385.64|12385.26|12385.26|12392.25|12392.25|12381.44|12381.44|0
1598961300000|2020-09-01 11:55:00|12387.82|12387.82|12383.24|12383.24|12392|12392|12383.24|12383.24|0
1598961600000|2020-09-01 12:00:00|12382.16|12382.16|12386.07|12386.07|12386.88|12386.88|12379.86|12379.86|0
1598961900000|2020-09-01 12:05:00|12387.68|12387.68|12400.39|12400.39|12400.39|12400.39|12387.68|12387.68|0
1598962200000|2020-09-01 12:10:00|12401.2|12401.2|12407.88|12407.88|12408.56|12408.56|12401.01|12401.01|0
1598962500000|2020-09-01 12:15:00|12407.07|12407.07|12390.22|12390.22|12407.07|12407.07|12390.16|12390.16|0
1598962800000|2020-09-01 12:20:00|12389.05|12389.05|12396.04|12396.04|12396.85|12396.85|12385|12385|0
1598963100000|2020-09-01 12:25:00|12397.79|12397.79|12398.16|12398.16|12399.78|12399.78|12396.4|12396.4|0
1598963400000|2020-09-01 12:30:00|12400.34|12400.34|12400.4|12400.4|12404.18|12404.18|12399.32|12399.32|0
1598963700000|2020-09-01 12:35:00|12402.02|12402.02|12398.06|12398.06|12402.02|12402.02|12396.57|12396.57|0
1598964000000|2020-09-01 12:40:00|12399.68|12399.68|12396.14|12396.14|12400.67|12400.67|12396.14|12396.14|0
1598964300000|2020-09-01 12:45:00|12398.44|12398.44|12385.4|12385.4|12400.05|12400.05|12385.4|12385.4|0
1598964600000|2020-09-01 12:50:00|12384.59|12384.59|12363.48|12363.48|12384.59|12384.59|12361.6|12361.6|0
1598964900000|2020-09-01 12:55:00|12361.81|12361.81|12314.14|12314.14|12361.81|12361.81|12314.14|12314.14|0
1598965200000|2020-09-01 13:00:00|12311.84|12311.84|12285.29|12285.29|12311.84|12311.84|12279.08|12279.08|0
1598965500000|2020-09-01 13:05:00|12282.99|12282.99|12254.45|12254.45|12284.08|12284.08|12247.97|12247.97|0
1598965800000|2020-09-01 13:10:00|12252.16|12252.16|12262.09|12262.09|12268.17|12268.17|12248.45|12248.45|0
1598966100000|2020-09-01 13:15:00|12260.47|12260.47|12262.84|12262.84|12262.84|12262.84|12242.99|12242.99|0
1598966400000|2020-09-01 13:20:00|12260.55|12260.55|12277.52|12277.52|12279.14|12279.14|12250.72|12250.72|0
1598966700000|2020-09-01 13:25:00|12275.85|12275.85|12280.8|12280.8|12280.8|12280.8|12267.97|12267.97|0
1598967000000|2020-09-01 13:30:00|12279.99|12279.99|12257.37|12257.37|12281.11|12281.11|12253.33|12253.33|0
1598967300000|2020-09-01 13:35:00|12255.75|12255.75|12266.51|12266.51|12267.59|12267.59|12251.96|12251.96|0
1598967600000|2020-09-01 13:40:00|12265.7|12265.7|12273.97|12273.97|12276.73|12276.73|12255.31|12255.31|0
1598967900000|2020-09-01 13:45:00|12275.59|12275.59|12270.12|12270.12|12276.62|12276.62|12260.42|12260.42|0
1598968200000|2020-09-01 13:50:00|12271.73|12271.73|12285.97|12285.97|12285.97|12285.97|12271.7|12271.7|0
1598968500000|2020-09-01 13:55:00|12285.16|12285.16|12268.15|12268.15|12286.85|12286.85|12268.15|12268.15|0
1598968800000|2020-09-01 14:00:00|12268.95|12268.95|12301.94|12301.94|12309.23|12309.23|12268.95|12268.95|0
1598969100000|2020-09-01 14:05:00|12304.23|12304.23|12298.84|12298.84|12315.9|12315.9|12298.84|12298.84|0
1598969400000|2020-09-01 14:10:00|12297.75|12297.75|12316.4|12316.4|12323.74|12323.74|12296.94|12296.94|0
1598969700000|2020-09-01 14:15:00|12319.5|12319.5|12334.1|12334.1|12334.1|12334.1|12314.39|12314.39|0
1598970000000|2020-09-01 14:20:00|12338.14|12338.14|12362.59|12362.59|12362.59|12362.59|12338.14|12338.14|0
1598970300000|2020-09-01 14:25:00|12361.78|12361.78|12387.18|12387.18|12391.79|12391.79|12361.78|12361.78|0
1598970600000|2020-09-01 14:30:00|12390.41|12390.41|12384.21|12384.21|12391.22|12391.22|12383.86|12383.86|0
1598970900000|2020-09-01 14:35:00|12385.02|12385.02|12382.39|12382.39|12385.02|12385.02|12372.8|12372.8|0
1598971200000|2020-09-01 14:40:00|12384.68|12384.68|12376.52|12376.52|12390.04|12390.04|12375.44|12375.44|0
1598971500000|2020-09-01 14:45:00|12378.82|12378.82|12380.33|12380.33|12395.33|12395.33|12378.82|12378.82|0
1598971800000|2020-09-01 14:50:00|12382.5|12382.5|12377.56|12377.56|12391.17|12391.17|12377.56|12377.56|0
1598972100000|2020-09-01 14:55:00|12376.47|12376.47|12364.69|12364.69|12377.56|12377.56|12363.07|12363.07|0
1598972400000|2020-09-01 15:00:00|12361.58|12361.58|12363.42|12363.42|12369.14|12369.14|12356.52|12356.52|0
1598972700000|2020-09-01 15:05:00|12363.78|12363.78|12355.6|12355.6|12366.38|12366.38|12345.7|12345.7|0
1598973000000|2020-09-01 15:10:00|12354.79|12354.79|12366.2|12366.2|12368.7|12368.7|12354.79|12354.79|0
1598973300000|2020-09-01 15:15:00|12367.87|12367.87|12357.18|12357.18|12373.49|12373.49|12357.18|12357.18|0
1598973600000|2020-09-01 15:20:00|12358.27|12358.27|12350.41|12350.41|12359.58|12359.58|12343.84|12343.84|0
1598973900000|2020-09-01 15:25:00|12351.22|12351.22|12347.6|12347.6|12355.62|12355.62|12345.64|12345.64|0
1598944500000|2020-09-01 07:15:00|12423.41|12423.41|12441.79|12441.79|12444.09|12444.09|12423.41|12423.41|0
1598944800000|2020-09-01 07:20:00|12439.5|12439.5|12472.84|12472.84|12476.1|12476.1|12439.5|12439.5|0
1598945100000|2020-09-01 07:25:00|12469.6|12469.6|12461.1|12461.1|12474.31|12474.31|12461.1|12461.1|0
1598945400000|2020-09-01 07:30:00|12458.81|12458.81|12443.93|12443.93|12466.99|12466.99|12443.93|12443.93|0
1598945700000|2020-09-01 07:35:00|12446.22|12446.22|12449.64|12449.64|12461.21|12461.21|12446.22|12446.22|0
1598946000000|2020-09-01 07:40:00|12447.97|12447.97|12453.48|12453.48|12459.52|12459.52|12445.43|12445.43|0
1598946300000|2020-09-01 07:45:00|12455.91|12455.91|12415.27|12415.27|12462.49|12462.49|12415.27|12415.27|0
1598946600000|2020-09-01 07:50:00|12412.98|12412.98|12392.62|12392.62|12419.18|12419.18|12390.87|12390.87|0
1598946900000|2020-09-01 07:55:00|12390.33|12390.33|12378.49|12378.49|12399.83|12399.83|12375.39|12375.39|0
1598947200000|2020-09-01 08:00:00|12381.84|12381.84|12376.16|12376.16|12383.64|12383.64|12374|12374|0
1598947500000|2020-09-01 08:05:00|12378.45|12378.45|12390.5|12390.5|12391.58|12391.58|12371.57|12371.57|0
1598947800000|2020-09-01 08:10:00|12389.41|12389.41|12381.63|12381.63|12391.57|12391.57|12381.63|12381.63|0
1598948100000|2020-09-01 08:15:00|12379.95|12379.95|12399.33|12399.33|12399.33|12399.33|12371.29|12371.29|0
1598948400000|2020-09-01 08:20:00|12401.63|12401.63|12414.66|12414.66|12415.66|12415.66|12401.63|12401.63|0
1598948700000|2020-09-01 08:25:00|12410.07|12410.07|12423.11|12423.11|12428.15|12428.15|12410.07|12410.07|0
1598949000000|2020-09-01 08:30:00|12420.81|12420.81|12437.42|12437.42|12437.42|12437.42|12404.69|12404.69|0
1598949300000|2020-09-01 08:35:00|12435.96|12435.96|12456.46|12456.46|12460.72|12460.72|12435.96|12435.96|0
1598949600000|2020-09-01 08:40:00|12455.65|12455.65|12433.05|12433.05|12457.83|12457.83|12428.2|12428.2|0
1598949900000|2020-09-01 08:45:00|12433.63|12433.63|12430.9|12430.9|12444.62|12444.62|12430.4|12430.4|0
1598950200000|2020-09-01 08:50:00|12428.73|12428.73|12390.08|12390.08|12428.73|12428.73|12388.99|12388.99|0
1598950500000|2020-09-01 08:55:00|12386.85|12386.85|12383.4|12383.4|12387.66|12387.66|12379.03|12379.03|0
1598950800000|2020-09-01 09:00:00|12384.21|12384.21|12392.88|12392.88|12396.61|12396.61|12380.62|12380.62|0
1598951100000|2020-09-01 09:05:00|12391.26|12391.26|12373.42|12373.42|12394.49|12394.49|12373.42|12373.42|0
1598951400000|2020-09-01 09:10:00|12375.72|12375.72|12402.52|12402.52|12402.52|12402.52|12373.02|12373.02|0
1598951700000|2020-09-01 09:15:00|12403.51|12403.51|12419.45|12419.45|12419.45|12419.45|12403.15|12403.15|0
1598952000000|2020-09-01 09:20:00|12420.54|12420.54|12418.05|12418.05|12423.17|12423.17|12414|12414|0
1598952300000|2020-09-01 09:25:00|12420.75|12420.75|12418.02|12418.02|12421.12|12421.12|12416.65|12416.65|0
1598952600000|2020-09-01 09:30:00|12415.72|12415.72|12401.79|12401.79|12415.72|12415.72|12399.1|12399.1|0
1598952900000|2020-09-01 09:35:00|12400.71|12400.71|12397.88|12397.88|12400.71|12400.71|12394.14|12394.14|0
1598953200000|2020-09-01 09:40:00|12398.68|12398.68|12402.25|12402.25|12405.23|12405.23|12398.28|12398.28|0
1598953500000|2020-09-01 09:45:00|12400.08|12400.08|12382.51|12382.51|12401.76|12401.76|12381.7|12381.7|0
1598953800000|2020-09-01 09:50:00|12380.89|12380.89|12373.85|12373.85|12380.89|12380.89|12371.59|12371.59|0
1598954100000|2020-09-01 09:55:00|12374.43|12374.43|12362.83|12362.83|12377.84|12377.84|12362.02|12362.02|0
1598954400000|2020-09-01 10:00:00|12356.68|12356.68|12367.61|12367.61|12367.61|12367.61|12349.51|12349.51|0
1598954700000|2020-09-01 10:05:00|12368.42|12368.42|12370.98|12370.98|12370.98|12370.98|12368.42|12368.42|0
1598955000000|2020-09-01 10:10:00|12371.79|12371.79|12360.94|12360.94|12372.6|12372.6|12360.94|12360.94|0
1598955300000|2020-09-01 10:15:00|12363.23|12363.23|12376.97|12376.97|12376.97|12376.97|12363.23|12363.23|0
1598955600000|2020-09-01 10:20:00|12378.14|12378.14|12377.81|12377.81|12378.14|12378.14|12367.29|12367.29|0
1598955900000|2020-09-01 10:25:00|12380.11|12380.11|12392.71|12392.71|12395.27|12395.27|12380.11|12380.11|0
1598956200000|2020-09-01 10:30:00|12395.27|12395.27|12392.65|12392.65|12400.28|12400.28|12392.65|12392.65|0
1598956500000|2020-09-01 10:35:00|12394.95|12394.95|12381.37|12381.37|12396.84|12396.84|12381.37|12381.37|0
1598956800000|2020-09-01 10:40:00|12379.2|12379.2|12369.81|12369.81|12379.26|12379.26|12368.72|12368.72|0
1598957100000|2020-09-01 10:45:00|12367.52|12367.52|12360.92|12360.92|12367.52|12367.52|12359.52|12359.52|0
1598957400000|2020-09-01 10:50:00|12362.68|12362.68|12368.26|12368.26|12368.26|12368.26|12361.5|12361.5|0
1598957700000|2020-09-01 10:55:00|12367.67|12367.67|12385.44|12385.44|12385.45|12385.45|12367.67|12367.67|0
1598958000000|2020-09-01 11:00:00|12383.85|12383.85|12384.12|12384.12|12391.46|12391.46|12375.91|12375.91|0
1598958300000|2020-09-01 11:05:00|12382.5|12382.5|12387.35|12387.35|12388.97|12388.97|12382.5|12382.5|0
1598958600000|2020-09-01 11:10:00|12389.65|12389.65|12382.17|12382.17|12389.65|12389.65|12382.17|12382.17|0
1598958900000|2020-09-01 11:15:00|12385.4|12385.4|12384.19|12384.19|12386.87|12386.87|12380.47|12380.47|0
1598959200000|2020-09-01 11:20:00|12384.99|12384.99|12387.47|12387.47|12387.47|12387.47|12383.38|12383.38|0
1598959500000|2020-09-01 11:25:00|12388.28|12388.28|12400.48|12400.48|12402.64|12402.64|12387.75|12387.75|0
1598959800000|2020-09-01 11:30:00|12401.56|12401.56|12400.15|12400.15|12407.16|12407.16|12397.86|12397.86|0
1598960100000|2020-09-01 11:35:00|12400.74|12400.74|12396.22|12396.22|12402.49|12402.49|12391.76|12391.76|0
1598960400000|2020-09-01 11:40:00|12393.93|12393.93|12389.13|12389.13|12395.55|12395.55|12386.77|12386.77|0
1598960700000|2020-09-01 11:45:00|12389.94|12389.94|12384.02|12384.02|12389.94|12389.94|12381.59|12381.59|0
1598961000000|2020-09-01 11:50:00|12385.64|12385.64|12385.26|12385.26|12392.25|12392.25|12381.44|12381.44|0
1598961300000|2020-09-01 11:55:00|12387.82|12387.82|12383.24|12383.24|12392|12392|12383.24|12383.24|0
1598961600000|2020-09-01 12:00:00|12382.16|12382.16|12386.07|12386.07|12386.88|12386.88|12379.86|12379.86|0
1598961900000|2020-09-01 12:05:00|12387.68|12387.68|12400.39|12400.39|12400.39|12400.39|12387.68|12387.68|0
1598962200000|2020-09-01 12:10:00|12401.2|12401.2|12407.88|12407.88|12408.56|12408.56|12401.01|12401.01|0
1598962500000|2020-09-01 12:15:00|12407.07|12407.07|12390.22|12390.22|12407.07|12407.07|12390.16|12390.16|0
1598962800000|2020-09-01 12:20:00|12389.05|12389.05|12396.04|12396.04|12396.85|12396.85|12385|12385|0
1598963100000|2020-09-01 12:25:00|12397.79|12397.79|12398.16|12398.16|12399.78|12399.78|12396.4|12396.4|0
1598963400000|2020-09-01 12:30:00|12400.34|12400.34|12400.4|12400.4|12404.18|12404.18|12399.32|12399.32|0
1598963700000|2020-09-01 12:35:00|12402.02|12402.02|12398.06|12398.06|12402.02|12402.02|12396.57|12396.57|0
1598964000000|2020-09-01 12:40:00|12399.68|12399.68|12396.14|12396.14|12400.67|12400.67|12396.14|12396.14|0
1598964300000|2020-09-01 12:45:00|12398.44|12398.44|12385.4|12385.4|12400.05|12400.05|12385.4|12385.4|0
1598964600000|2020-09-01 12:50:00|12384.59|12384.59|12363.48|12363.48|12384.59|12384.59|12361.6|12361.6|0
1598964900000|2020-09-01 12:55:00|12361.81|12361.81|12314.14|12314.14|12361.81|12361.81|12314.14|12314.14|0
1598965200000|2020-09-01 13:00:00|12311.84|12311.84|12285.29|12285.29|12311.84|12311.84|12279.08|12279.08|0
1598965500000|2020-09-01 13:05:00|12282.99|12282.99|12254.45|12254.45|12284.08|12284.08|12247.97|12247.97|0
1598965800000|2020-09-01 13:10:00|12252.16|12252.16|12262.09|12262.09|12268.17|12268.17|12248.45|12248.45|0
1598966100000|2020-09-01 13:15:00|12260.47|12260.47|12262.84|12262.84|12262.84|12262.84|12242.99|12242.99|0
1598966400000|2020-09-01 13:20:00|12260.55|12260.55|12277.52|12277.52|12279.14|12279.14|12250.72|12250.72|0
1598966700000|2020-09-01 13:25:00|12275.85|12275.85|12280.8|12280.8|12280.8|12280.8|12267.97|12267.97|0
1598967000000|2020-09-01 13:30:00|12279.99|12279.99|12257.37|12257.37|12281.11|12281.11|12253.33|12253.33|0
1598967300000|2020-09-01 13:35:00|12255.75|12255.75|12266.51|12266.51|12267.59|12267.59|12251.96|12251.96|0
1598967600000|2020-09-01 13:40:00|12265.7|12265.7|12273.97|12273.97|12276.73|12276.73|12255.31|12255.31|0
1598967900000|2020-09-01 13:45:00|12275.59|12275.59|12270.12|12270.12|12276.62|12276.62|12260.42|12260.42|0
1598968200000|2020-09-01 13:50:00|12271.73|12271.73|12285.97|12285.97|12285.97|12285.97|12271.7|12271.7|0
1598968500000|2020-09-01 13:55:00|12285.16|12285.16|12268.15|12268.15|12286.85|12286.85|12268.15|12268.15|0
1598968800000|2020-09-01 14:00:00|12268.95|12268.95|12301.94|12301.94|12309.23|12309.23|12268.95|12268.95|0
1598969100000|2020-09-01 14:05:00|12304.23|12304.23|12298.84|12298.84|12315.9|12315.9|12298.84|12298.84|0
1598969400000|2020-09-01 14:10:00|12297.75|12297.75|12316.4|12316.4|12323.74|12323.74|12296.94|12296.94|0
1598969700000|2020-09-01 14:15:00|12319.5|12319.5|12334.1|12334.1|12334.1|12334.1|12314.39|12314.39|0
1598970000000|2020-09-01 14:20:00|12338.14|12338.14|12362.59|12362.59|12362.59|12362.59|12338.14|12338.14|0
1598970300000|2020-09-01 14:25:00|12361.78|12361.78|12387.18|12387.18|12391.79|12391.79|12361.78|12361.78|0
1598970600000|2020-09-01 14:30:00|12390.41|12390.41|12384.21|12384.21|12391.22|12391.22|12383.86|12383.86|0
1598970900000|2020-09-01 14:35:00|12385.02|12385.02|12382.39|12382.39|12385.02|12385.02|12372.8|12372.8|0
1598971200000|2020-09-01 14:40:00|12384.68|12384.68|12376.52|12376.52|12390.04|12390.04|12375.44|12375.44|0
1598971500000|2020-09-01 14:45:00|12378.82|12378.82|12380.33|12380.33|12395.33|12395.33|12378.82|12378.82|0
1598971800000|2020-09-01 14:50:00|12382.5|12382.5|12377.56|12377.56|12391.17|12391.17|12377.56|12377.56|0
1598972100000|2020-09-01 14:55:00|12376.47|12376.47|12364.69|12364.69|12377.56|12377.56|12363.07|12363.07|0
1598972400000|2020-09-01 15:00:00|12361.58|12361.58|12363.42|12363.42|12369.14|12369.14|12356.52|12356.52|0
1598972700000|2020-09-01 15:05:00|12363.78|12363.78|12355.6|12355.6|12366.38|12366.38|12345.7|12345.7|0
1598973000000|2020-09-01 15:10:00|12354.79|12354.79|12366.2|12366.2|12368.7|12368.7|12354.79|12354.79|0
1598973300000|2020-09-01 15:15:00|12367.87|12367.87|12357.18|12357.18|12373.49|12373.49|12357.18|12357.18|0
1598973600000|2020-09-01 15:20:00|12358.27|12358.27|12350.41|12350.41|12359.58|12359.58|12343.84|12343.84|0
1598973900000|2020-09-01 15:25:00|12351.22|12351.22|12347.6|12347.6|12355.62|12355.62|12345.64|12345.64|0
1599030900000|2020-09-02 07:15:00|12585.8|12585.8|12569.32|12569.32|12585.8|12585.8|12569.32|12569.32|0
1599031200000|2020-09-02 07:20:00|12571.61|12571.61|12574.8|12574.8|12586.27|12586.27|12568.96|12568.96|0
1599031500000|2020-09-02 07:25:00|12575.61|12575.61|12596.12|12596.12|12604.76|12604.76|12572.51|12572.51|0
1599031800000|2020-09-02 07:30:00|12599.37|12599.37|12614.36|12614.36|12622.12|12622.12|12599.37|12599.37|0
1599032100000|2020-09-02 07:35:00|12615.17|12615.17|12598.07|12598.07|12618.96|12618.96|12595.78|12595.78|0
1599032400000|2020-09-02 07:40:00|12599.69|12599.69|12615.49|12615.49|12615.49|12615.49|12597.02|12597.02|0
1599032700000|2020-09-02 07:45:00|12613.87|12613.87|12580.28|12580.28|12613.87|12613.87|12580.15|12580.15|0
1599033000000|2020-09-02 07:50:00|12582.71|12582.71|12585.41|12585.41|12593.23|12593.23|12582.71|12582.71|0
1599033300000|2020-09-02 07:55:00|12586.22|12586.22|12579.01|12579.01|12588.51|12588.51|12578.53|12578.53|0
1599033600000|2020-09-02 08:00:00|12581.31|12581.31|12583.99|12583.99|12590.79|12590.79|12581.31|12581.31|0
1599033900000|2020-09-02 08:05:00|12583.18|12583.18|12614.46|12614.46|12622.55|12622.55|12581.74|12581.74|0
1599034200000|2020-09-02 08:10:00|12612.17|12612.17|12607.48|12607.48|12612.53|12612.53|12605.18|12605.18|0
1599034500000|2020-09-02 08:15:00|12612.06|12612.06|12627.26|12627.26|12630.41|12630.41|12611.26|12611.26|0
1599034800000|2020-09-02 08:20:00|12631.85|12631.85|12649.35|12649.35|12653.45|12653.45|12631.85|12631.85|0
1599035100000|2020-09-02 08:25:00|12650.97|12650.97|12647.05|12647.05|12653.39|12653.39|12647.05|12647.05|0
1599035400000|2020-09-02 08:30:00|12647.85|12647.85|12656.4|12656.4|12659.69|12659.69|12647.85|12647.85|0
1599035700000|2020-09-02 08:35:00|12658.7|12658.7|12648.02|12648.02|12665.7|12665.7|12648.02|12648.02|0
1599036000000|2020-09-02 08:40:00|12648.83|12648.83|12647.18|12647.18|12652.44|12652.44|12643.21|12643.21|0
1599036300000|2020-09-02 08:45:00|12649.47|12649.47|12651.35|12651.35|12673.75|12673.75|12649.47|12649.47|0
1599036600000|2020-09-02 08:50:00|12649.18|12649.18|12678.67|12678.67|12678.67|12678.67|12649.18|12649.18|0
1599036900000|2020-09-02 08:55:00|12680.96|12680.96|12670.08|12670.08|12682|12682|12668.76|12668.76|0
1599037200000|2020-09-02 09:00:00|12675.07|12675.07|12667.88|12667.88|12688.05|12688.05|12667.88|12667.88|0
1599037500000|2020-09-02 09:05:00|12667.3|12667.3|12671.89|12671.89|12674.87|12674.87|12665.68|12665.68|0
1599037800000|2020-09-02 09:10:00|12672.69|12672.69|12676.25|12676.25|12688.35|12688.35|12667.91|12667.91|0
1599038100000|2020-09-02 09:15:00|12677.87|12677.87|12678.32|12678.32|12685.58|12685.58|12669.49|12669.49|0
1599038400000|2020-09-02 09:20:00|12675.07|12675.07|12666.57|12666.57|12677.24|12677.24|12664.32|12664.32|0
1599038700000|2020-09-02 09:25:00|12667.66|12667.66|12664.38|12664.38|12673.78|12673.78|12664.38|12664.38|0
1599039000000|2020-09-02 09:30:00|12663.79|12663.79|12643.42|12643.42|12663.92|12663.92|12643.42|12643.42|0
1599039300000|2020-09-02 09:35:00|12641.13|12641.13|12635.09|12635.09|12644.39|12644.39|12627.4|12627.4|0
1599039600000|2020-09-02 09:40:00|12636.7|12636.7|12613.85|12613.85|12638.38|12638.38|12613.85|12613.85|0
1599039900000|2020-09-02 09:45:00|12612.1|12612.1|12615.49|12615.49|12616.69|12616.69|12610.43|12610.43|0
1599040200000|2020-09-02 09:50:00|12613.31|12613.31|12632.21|12632.21|12632.21|12632.21|12612.58|12612.58|0
1599040500000|2020-09-02 09:55:00|12633.02|12633.02|12652.37|12652.37|12652.37|12652.37|12633.02|12633.02|0
1599040800000|2020-09-02 10:00:00|12649.02|12649.02|12651.37|12651.37|12660.95|12660.95|12649.02|12649.02|0
1599041100000|2020-09-02 10:05:00|12652.17|12652.17|12651.34|12651.34|12655.12|12655.12|12650.53|12650.53|0
1599041400000|2020-09-02 10:10:00|12649.16|12649.16|12636.97|12636.97|12649.16|12649.16|12636.6|12636.6|0
1599041700000|2020-09-02 10:15:00|12635.21|12635.21|12639.83|12639.83|12639.83|12639.83|12634.4|12634.4|0
1599042000000|2020-09-02 10:20:00|12638.75|12638.75|12644.08|12644.08|12644.76|12644.76|12636.96|12636.96|0
1599042300000|2020-09-02 10:25:00|12646.25|12646.25|12637.69|12637.69|12648.54|12648.54|12636.48|12636.48|0
1599042600000|2020-09-02 10:30:00|12637.11|12637.11|12641.37|12641.37|12644.27|12644.27|12636.85|12636.85|0
1599042900000|2020-09-02 10:35:00|12639.03|12639.03|12635.51|12635.51|12639.03|12639.03|12630.85|12630.85|0
1599043200000|2020-09-02 10:40:00|12637.13|12637.13|12652.65|12652.65|12652.65|12652.65|12637.13|12637.13|0
1599043500000|2020-09-02 10:45:00|12654.26|12654.26|12661.77|12661.77|12662.45|12662.45|12654.26|12654.26|0
1599043800000|2020-09-02 10:50:00|12654.88|12654.88|12650.19|12650.19|12659|12659|12650.19|12650.19|0
1599044100000|2020-09-02 10:55:00|12649.1|12649.1|12643.13|12643.13|12649.1|12649.1|12641.31|12641.31|0
1599044400000|2020-09-02 11:00:00|12637.47|12637.47|12647.69|12647.69|12651.24|12651.24|12635.49|12635.49|0
1599044700000|2020-09-02 11:05:00|12643.1|12643.1|12646.67|12646.67|12646.67|12646.67|12643.1|12643.1|0
1599045000000|2020-09-02 11:10:00|12645.86|12645.86|12638.98|12638.98|12645.86|12645.86|12638.98|12638.98|0
1599045300000|2020-09-02 11:15:00|12639.71|12639.71|12614.99|12614.99|12639.71|12639.71|12614.99|12614.99|0
1599045600000|2020-09-02 11:20:00|12617.41|12617.41|12629.17|12629.17|12629.17|12629.17|12617.41|12617.41|0
1599045900000|2020-09-02 11:25:00|12630.27|12630.27|12630.36|12630.36|12632.56|12632.56|12630.27|12630.27|0
1599046200000|2020-09-02 11:30:00|12632.53|12632.53|12647.32|12647.32|12647.32|12647.32|12632.53|12632.53|0
1599046500000|2020-09-02 11:35:00|12645.03|12645.03|12641.22|12641.22|12645.03|12645.03|12637.68|12637.68|0
1599046800000|2020-09-02 11:40:00|12643.39|12643.39|12640.17|12640.17|12647.79|12647.79|12638.96|12638.96|0
1599047100000|2020-09-02 11:45:00|12643.43|12643.43|12620.44|12620.44|12643.69|12643.69|12620.44|12620.44|0
1599047400000|2020-09-02 11:50:00|12618.27|12618.27|12615.15|12615.15|12622.49|12622.49|12613.98|12613.98|0
1599047700000|2020-09-02 11:55:00|12617.45|12617.45|12620.48|12620.48|12622.68|12622.68|12617.45|12617.45|0
1599048000000|2020-09-02 12:00:00|12622.16|12622.16|12635.89|12635.89|12635.89|12635.89|12622.16|12622.16|0
1599048300000|2020-09-02 12:05:00|12636.95|12636.95|12639.63|12639.63|12642.9|12642.9|12636.95|12636.95|0
1599048600000|2020-09-02 12:10:00|12637.34|12637.34|12621.95|12621.95|12638.11|12638.11|12621.95|12621.95|0
1599048900000|2020-09-02 12:15:00|12619.38|12619.38|12613.38|12613.38|12620.8|12620.8|12613.38|12613.38|0
1599049200000|2020-09-02 12:20:00|12612.58|12612.58|12617.37|12617.37|12619.66|12619.66|12610.4|12610.4|0
1599049500000|2020-09-02 12:25:00|12618.1|12618.1|12612.02|12612.02|12618.1|12618.1|12611.21|12611.21|0
1599049800000|2020-09-02 12:30:00|12611.21|12611.21|12616.3|12616.3|12617.55|12617.55|12610.63|12610.63|0
1599050100000|2020-09-02 12:35:00|12617.11|12617.11|12614.99|12614.99|12621.06|12621.06|12614.99|12614.99|0
1599050400000|2020-09-02 12:40:00|12613.32|12613.32|12597.19|12597.19|12613.32|12613.32|12597.19|12597.19|0
1599050700000|2020-09-02 12:45:00|12594.76|12594.76|12569.3|12569.3|12594.76|12594.76|12568.49|12568.49|0
1599051000000|2020-09-02 12:50:00|12568.49|12568.49|12571.54|12571.54|12576.23|12576.23|12567.76|12567.76|0
1599051300000|2020-09-02 12:55:00|12572.62|12572.62|12572.38|12572.38|12577.86|12577.86|12569.64|12569.64|0
1599051600000|2020-09-02 13:00:00|12570.08|12570.08|12555.87|12555.87|12570.89|12570.89|12555.87|12555.87|0
1599051900000|2020-09-02 13:05:00|12554.28|12554.28|12550.43|12550.43|12555.19|12555.19|12550.29|12550.29|0
1599052200000|2020-09-02 13:10:00|12549.34|12549.34|12554.69|12554.69|12555.96|12555.96|12549.34|12549.34|0
1599052500000|2020-09-02 13:15:00|12556.99|12556.99|12549.1|12549.1|12556.99|12556.99|12549.1|12549.1|0
1599052800000|2020-09-02 13:20:00|12548.29|12548.29|12551.82|12551.82|12551.82|12551.82|12540.59|12540.59|0
1599053100000|2020-09-02 13:25:00|12547.23|12547.23|12550.08|12550.08|12550.08|12550.08|12537.39|12537.39|0
1599053400000|2020-09-02 13:30:00|12550.89|12550.89|12558.12|12558.12|12558.12|12558.12|12546.92|12546.92|0
1599053700000|2020-09-02 13:35:00|12558.91|12558.91|12558.29|12558.29|12567.56|12567.56|12558.29|12558.29|0
1599054000000|2020-09-02 13:40:00|12557.48|12557.48|12555.47|12555.47|12557.48|12557.48|12546.93|12546.93|0
1599054300000|2020-09-02 13:45:00|12557.14|12557.14|12557.04|12557.04|12565.05|12565.05|12553.78|12553.78|0
1599054600000|2020-09-02 13:50:00|12554.74|12554.74|12532.66|12532.66|12554.74|12554.74|12532.66|12532.66|0
1599054900000|2020-09-02 13:55:00|12531.58|12531.58|12517.38|12517.38|12535.48|12535.48|12514.94|12514.94|0
1599055200000|2020-09-02 14:00:00|12518.44|12518.44|12519.16|12519.16|12530.49|12530.49|12518.08|12518.08|0
1599055500000|2020-09-02 14:05:00|12519.97|12519.97|12482.14|12482.14|12519.97|12519.97|12481.33|12481.33|0
1599055800000|2020-09-02 14:10:00|12480.52|12480.52|12508.73|12508.73|12510.78|12510.78|12477.83|12477.83|0
1599056100000|2020-09-02 14:15:00|12514.5|12514.5|12540.56|12540.56|12540.56|12540.56|12514.5|12514.5|0
1599056400000|2020-09-02 14:20:00|12538.26|12538.26|12522.87|12522.87|12538.26|12538.26|12520.81|12520.81|0
1599056700000|2020-09-02 14:25:00|12522.28|12522.28|12502.25|12502.25|12522.28|12522.28|12489.91|12489.91|0
1599057000000|2020-09-02 14:30:00|12503.93|12503.93|12538.36|12538.36|12538.36|12538.36|12503.93|12503.93|0
1599057300000|2020-09-02 14:35:00|12540.65|12540.65|12541.98|12541.98|12545.75|12545.75|12537.24|12537.24|0
1599057600000|2020-09-02 14:40:00|12543.6|12543.6|12543.43|12543.43|12544.66|12544.66|12536.31|12536.31|0
1599057900000|2020-09-02 14:45:00|12543.16|12543.16|12544.28|12544.28|12544.95|12544.95|12533.03|12533.03|0
1599058200000|2020-09-02 14:50:00|12546.58|12546.58|12552.19|12552.19|12555.01|12555.01|12546.58|12546.58|0
1599058500000|2020-09-02 14:55:00|12553|12553|12537.4|12537.4|12553|12553|12537.4|12537.4|0
1599058800000|2020-09-02 15:00:00|12536.23|12536.23|12532.12|12532.12|12547.98|12547.98|12532.12|12532.12|0
1599059100000|2020-09-02 15:05:00|12531.32|12531.32|12524.7|12524.7|12534.61|12534.61|12514.08|12514.08|0
1599059400000|2020-09-02 15:10:00|12527|12527|12534.79|12534.79|12537.6|12537.6|12527|12527|0
1599059700000|2020-09-02 15:15:00|12535.6|12535.6|12521.42|12521.42|12537.4|12537.4|12518.17|12518.17|0
1599060000000|2020-09-02 15:20:00|12523.71|12523.71|12531.64|12531.64|12534.52|12534.52|12518.42|12518.42|0
1599060300000|2020-09-02 15:25:00|12530.56|12530.56|12539.75|12539.75|12543.1|12543.1|12528.54|12528.54|0
1599117300000|2020-09-03 07:15:00|12596.66|12596.66|12571.78|12571.78|12598.33|12598.33|12571.78|12571.78|0
1599117600000|2020-09-03 07:20:00|12575.01|12575.01|12589.52|12589.52|12589.52|12589.52|12571.03|12571.03|0
1599117900000|2020-09-03 07:25:00|12591.5|12591.5|12565.54|12565.54|12591.5|12591.5|12563.93|12563.93|0
1599118200000|2020-09-03 07:30:00|12567.83|12567.83|12565.82|12565.82|12579.82|12579.82|12560.56|12560.56|0
1599118500000|2020-09-03 07:35:00|12562.59|12562.59|12553.32|12553.32|12566.35|12566.35|12552.24|12552.24|0
1599118800000|2020-09-03 07:40:00|12554.53|12554.53|12559.84|12559.84|12564.43|12564.43|12554.53|12554.53|0
1599119100000|2020-09-03 07:45:00|12562.13|12562.13|12550.93|12550.93|12571.31|12571.31|12550.93|12550.93|0
1599119400000|2020-09-03 07:50:00|12551.74|12551.74|12542.7|12542.7|12552.55|12552.55|12542.7|12542.7|0
1599119700000|2020-09-03 07:55:00|12538.11|12538.11|12551.54|12551.54|12554.27|12554.27|12535.69|12535.69|0
1599120000000|2020-09-03 08:00:00|12556.45|12556.45|12562.96|12562.96|12567.33|12567.33|12556.45|12556.45|0
1599120300000|2020-09-03 08:05:00|12563.77|12563.77|12551.23|12551.23|12569.78|12569.78|12551.11|12551.11|0
1599120600000|2020-09-03 08:10:00|12552.91|12552.91|12567.02|12567.02|12568.46|12568.46|12551.23|12551.23|0
1599120900000|2020-09-03 08:15:00|12571.87|12571.87|12588.5|12588.5|12588.5|12588.5|12569.62|12569.62|0
1599121200000|2020-09-03 08:20:00|12587.41|12587.41|12582.15|12582.15|12590.7|12590.7|12577.1|12577.1|0
1599121500000|2020-09-03 08:25:00|12582.95|12582.95|12590.49|12590.49|12590.81|12590.81|12581.5|12581.5|0
1599121800000|2020-09-03 08:30:00|12591.58|12591.58|12584.01|12584.01|12593.33|12593.33|12584.01|12584.01|0
1599122100000|2020-09-03 08:35:00|12582.34|12582.34|12589.47|12589.47|12597.71|12597.71|12582.34|12582.34|0
1599122400000|2020-09-03 08:40:00|12590.55|12590.55|12598.03|12598.03|12600.43|12600.43|12590.55|12590.55|0
1599122700000|2020-09-03 08:45:00|12596.86|12596.86|12595.04|12595.04|12599.9|12599.9|12595.04|12595.04|0
1599123000000|2020-09-03 08:50:00|12595.85|12595.85|12597.25|12597.25|12600.23|12600.23|12595.26|12595.26|0
1599123300000|2020-09-03 08:55:00|12598.33|12598.33|12594.91|12594.91|12605.25|12605.25|12594.91|12594.91|0
1599123600000|2020-09-03 09:00:00|12596.53|12596.53|12586.03|12586.03|12596.53|12596.53|12586.03|12586.03|0
1599123900000|2020-09-03 09:05:00|12586.4|12586.4|12586.09|12586.09|12605.98|12605.98|12586.09|12586.09|0
1599124200000|2020-09-03 09:10:00|12587.71|12587.71|12592.24|12592.24|12597.09|12597.09|12582.44|12582.44|0
1599124500000|2020-09-03 09:15:00|12593.85|12593.85|12613.36|12613.36|12613.36|12613.36|12589.45|12589.45|0
1599124800000|2020-09-03 09:20:00|12612.63|12612.63|12589.73|12589.73|12612.63|12612.63|12589.73|12589.73|0
1599125100000|2020-09-03 09:25:00|12592.02|12592.02|12592.94|12592.94|12597.55|12597.55|12585.07|12585.07|0
1599125400000|2020-09-03 09:30:00|12594.56|12594.56|12590.92|12590.92|12595.91|12595.91|12579.29|12579.29|0
1599125700000|2020-09-03 09:35:00|12593.21|12593.21|12593.92|12593.92|12593.92|12593.92|12587.58|12587.58|0
1599126000000|2020-09-03 09:40:00|12591.63|12591.63|12583.94|12583.94|12591.63|12591.63|12577.06|12577.06|0
1599126300000|2020-09-03 09:45:00|12585.55|12585.55|12576.55|12576.55|12586.08|12586.08|12576.55|12576.55|0
1599126600000|2020-09-03 09:50:00|12575.97|12575.97|12585.57|12585.57|12585.57|12585.57|12575.97|12575.97|0
1599126900000|2020-09-03 09:55:00|12586.15|12586.15|12588.9|12588.9|12594.73|12594.73|12583.28|12583.28|0
1599127200000|2020-09-03 10:00:00|12591.07|12591.07|12588.21|12588.21|12596.78|12596.78|12583.06|12583.06|0
1599127500000|2020-09-03 10:05:00|12587.4|12587.4|12579.28|12579.28|12598.16|12598.16|12579.28|12579.28|0
1599127800000|2020-09-03 10:10:00|12580.27|12580.27|12576.99|12576.99|12581.89|12581.89|12573.26|12573.26|0
1599128100000|2020-09-03 10:15:00|12578.61|12578.61|12586.89|12586.89|12589.31|12589.31|12578.61|12578.61|0
1599128400000|2020-09-03 10:20:00|12584.46|12584.46|12584.29|12584.29|12586.89|12586.89|12581.48|12581.48|0
1599128700000|2020-09-03 10:25:00|12585.91|12585.91|12589.84|12589.84|12591.46|12591.46|12585.91|12585.91|0
1599129000000|2020-09-03 10:30:00|12590.93|12590.93|12601.45|12601.45|12602.11|12602.11|12590.93|12590.93|0
1599129300000|2020-09-03 10:35:00|12602.25|12602.25|12594.05|12594.05|12605.1|12605.1|12594.05|12594.05|0
1599129600000|2020-09-03 10:40:00|12596.47|12596.47|12580.54|12580.54|12596.47|12596.47|12578.02|12578.02|0
1599129900000|2020-09-03 10:45:00|12581.34|12581.34|12568.22|12568.22|12581.34|12581.34|12568.22|12568.22|0
1599130200000|2020-09-03 10:50:00|12565.93|12565.93|12563.31|12563.31|12565.93|12565.93|12558.52|12558.52|0
1599130500000|2020-09-03 10:55:00|12563.68|12563.68|12540.1|12540.1|12563.68|12563.68|12540.1|12540.1|0
1599130800000|2020-09-03 11:00:00|12540.83|12540.83|12570.92|12570.92|12571.73|12571.73|12537.57|12537.57|0
1599131100000|2020-09-03 11:05:00|12573.35|12573.35|12564.98|12564.98|12575.77|12575.77|12564.98|12564.98|0
1599131400000|2020-09-03 11:10:00|12563.36|12563.36|12553.25|12553.25|12563.36|12563.36|12551.57|12551.57|0
1599131700000|2020-09-03 11:15:00|12552.66|12552.66|12540.8|12540.8|12553.83|12553.83|12540.3|12540.3|0
1599132000000|2020-09-03 11:20:00|12536.21|12536.21|12522.44|12522.44|12537.02|12537.02|12520.14|12520.14|0
1599132300000|2020-09-03 11:25:00|12520.82|12520.82|12504.15|12504.15|12520.82|12520.82|12503.34|12503.34|0
1599132600000|2020-09-03 11:30:00|12502.48|12502.48|12506.42|12506.42|12510.11|12510.11|12501.83|12501.83|0
1599132900000|2020-09-03 11:35:00|12507.23|12507.23|12504.52|12504.52|12507.23|12507.23|12501.95|12501.95|0
1599133200000|2020-09-03 11:40:00|12506.95|12506.95|12512.01|12512.01|12512.01|12512.01|12502.5|12502.5|0
1599133500000|2020-09-03 11:45:00|12511.2|12511.2|12516.82|12516.82|12520.11|12520.11|12509.59|12509.59|0
1599133800000|2020-09-03 11:50:00|12521.41|12521.41|12514.52|12514.52|12526|12526|12512.35|12512.35|0
1599134100000|2020-09-03 11:55:00|12517.75|12517.75|12518.65|12518.65|12520.32|12520.32|12512.26|12512.26|0
1599134400000|2020-09-03 12:00:00|12516.35|12516.35|12517.29|12517.29|12521.26|12521.26|12513.25|12513.25|0
1599134700000|2020-09-03 12:05:00|12514.99|12514.99|12497.61|12497.61|12514.99|12514.99|12496.55|12496.55|0
1599135000000|2020-09-03 12:10:00|12496.52|12496.52|12485.23|12485.23|12496.52|12496.52|12484.16|12484.16|0
1599135300000|2020-09-03 12:15:00|12486.31|12486.31|12477.08|12477.08|12487.4|12487.4|12475.41|12475.41|0
1599135600000|2020-09-03 12:20:00|12473.69|12473.69|12493.4|12493.4|12493.4|12493.4|12471.76|12471.76|0
1599135900000|2020-09-03 12:25:00|12495.02|12495.02|12499.7|12499.7|12499.7|12499.7|12489.07|12489.07|0
1599136200000|2020-09-03 12:30:00|12500.51|12500.51|12509.26|12509.26|12512.79|12512.79|12500.51|12500.51|0
1599136500000|2020-09-03 12:35:00|12507.64|12507.64|12527.19|12527.19|12527.19|12527.19|12506.84|12506.84|0
1599136800000|2020-09-03 12:40:00|12527.92|12527.92|12528.64|12528.64|12535.09|12535.09|12527.92|12527.92|0
1599137100000|2020-09-03 12:45:00|12530.93|12530.93|12529.16|12529.16|12539.33|12539.33|12524.44|12524.44|0
1599137400000|2020-09-03 12:50:00|12531.58|12531.58|12527.62|12527.62|12533.2|12533.2|12527.62|12527.62|0
1599137700000|2020-09-03 12:55:00|12530.04|12530.04|12541.49|12541.49|12541.49|12541.49|12530.04|12530.04|0
1599138000000|2020-09-03 13:00:00|12540.4|12540.4|12539.49|12539.49|12544.19|12544.19|12524.6|12524.6|0
1599138300000|2020-09-03 13:05:00|12541.16|12541.16|12547.77|12547.77|12548.36|12548.36|12541.16|12541.16|0
1599138600000|2020-09-03 13:10:00|12551|12551|12542.68|12542.68|12552.68|12552.68|12542.07|12542.07|0
1599138900000|2020-09-03 13:15:00|12544.98|12544.98|12535.74|12535.74|12547.46|12547.46|12535.21|12535.21|0
1599139200000|2020-09-03 13:20:00|12537.36|12537.36|12544.07|12544.07|12544.07|12544.07|12536.26|12536.26|0
1599139500000|2020-09-03 13:25:00|12539.48|12539.48|12535.19|12535.19|12539.58|12539.58|12534.38|12534.38|0
1599139800000|2020-09-03 13:30:00|12539.78|12539.78|12527.4|12527.4|12549.95|12549.95|12527.4|12527.4|0
1599140100000|2020-09-03 13:35:00|12520.52|12520.52|12507.72|12507.72|12520.52|12520.52|12501.84|12501.84|0
1599140400000|2020-09-03 13:40:00|12509.39|12509.39|12492.84|12492.84|12515.19|12515.19|12486.36|12486.36|0
1599140700000|2020-09-03 13:45:00|12491.75|12491.75|12504.12|12504.12|12510.09|12510.09|12491.75|12491.75|0
1599141000000|2020-09-03 13:50:00|12504.92|12504.92|12482.7|12482.7|12508.89|12508.89|12482.67|12482.67|0
1599141300000|2020-09-03 13:55:00|12483.51|12483.51|12480.9|12480.9|12494.34|12494.34|12480.9|12480.9|0
1599141600000|2020-09-03 14:00:00|12481.71|12481.71|12494.16|12494.16|12507.53|12507.53|12481.71|12481.71|0
1599141900000|2020-09-03 14:05:00|12492.7|12492.7|12465.69|12465.69|12492.7|12492.7|12462.41|12462.41|0
1599142200000|2020-09-03 14:10:00|12464.6|12464.6|12470.32|12470.32|12470.83|12470.83|12464.6|12464.6|0
1599142500000|2020-09-03 14:15:00|12470.59|12470.59|12447.77|12447.77|12470.59|12470.59|12446.82|12446.82|0
1599142800000|2020-09-03 14:20:00|12450.2|12450.2|12417.4|12417.4|12450.2|12450.2|12414.17|12414.17|0
1599143100000|2020-09-03 14:25:00|12419.02|12419.02|12427.44|12427.44|12428.21|12428.21|12418.22|12418.22|0
1599143400000|2020-09-03 14:30:00|12422.85|12422.85|12409.58|12409.58|12422.85|12422.85|12399.95|12399.95|0
1599143700000|2020-09-03 14:35:00|12408.99|12408.99|12410.22|12410.22|12419.58|12419.58|12399.42|12399.42|0
1599144000000|2020-09-03 14:40:00|12411.03|12411.03|12404.91|12404.91|12417.7|12417.7|12404.33|12404.33|0
1599144300000|2020-09-03 14:45:00|12403.29|12403.29|12399.3|12399.3|12412.62|12412.62|12397.62|12397.62|0
1599144600000|2020-09-03 14:50:00|12401.59|12401.59|12411.48|12411.48|12415.15|12415.15|12400.28|12400.28|0
1599144900000|2020-09-03 14:55:00|12409.8|12409.8|12404.99|12404.99|12409.8|12409.8|12390.51|12390.51|0
1599145200000|2020-09-03 15:00:00|12404.18|12404.18|12355.09|12355.09|12404.59|12404.59|12355.09|12355.09|0
1599145500000|2020-09-03 15:05:00|12354|12354|12324.66|12324.66|12359.12|12359.12|12323.49|12323.49|0
1599145800000|2020-09-03 15:10:00|12327.08|12327.08|12313.12|12313.12|12327.08|12327.08|12313.12|12313.12|0
1599146100000|2020-09-03 15:15:00|12313.71|12313.71|12275.1|12275.1|12322.78|12322.78|12275.1|12275.1|0
1599146400000|2020-09-03 15:20:00|12275.91|12275.91|12292.74|12292.74|12301.53|12301.53|12275.33|12275.33|0
1599146700000|2020-09-03 15:25:00|12291.65|12291.65|12290.68|12290.68|12298.22|12298.22|12279.16|12279.16|0
1599203700000|2020-09-04 07:15:00|12282.73|12282.73|12351|12351|12355.58|12355.58|12282.73|12282.73|0
1599204000000|2020-09-04 07:20:00|12360.17|12360.17|12394.03|12394.03|12394.03|12394.03|12360.17|12360.17|0
1599204300000|2020-09-04 07:25:00|12402.11|12402.11|12429.97|12429.97|12437.24|12437.24|12396.71|12396.71|0
1599204600000|2020-09-04 07:30:00|12432.39|12432.39|12463.25|12463.25|12463.25|12463.25|12426.69|12426.69|0
1599204900000|2020-09-04 07:35:00|12455.97|12455.97|12428.21|12428.21|12456.72|12456.72|12414.05|12414.05|0
1599205200000|2020-09-04 07:40:00|12427.4|12427.4|12445.47|12445.47|12447.09|12447.09|12427.4|12427.4|0
1599205500000|2020-09-04 07:45:00|12446.56|12446.56|12459.4|12459.4|12463.44|12463.44|12446.56|12446.56|0
1599205800000|2020-09-04 07:50:00|12464.43|12464.43|12517.38|12517.38|12517.38|12517.38|12464.43|12464.43|0
1599206100000|2020-09-04 07:55:00|12519.55|12519.55|12525.02|12525.02|12526.69|12526.69|12518.88|12518.88|0
1599206400000|2020-09-04 08:00:00|12526.23|12526.23|12512.79|12512.79|12531.65|12531.65|12510.66|12510.66|0
1599206700000|2020-09-04 08:05:00|12513.32|12513.32|12522.93|12522.93|12522.93|12522.93|12513.32|12513.32|0
1599207000000|2020-09-04 08:10:00|12525.23|12525.23|12553.08|12553.08|12556.32|12556.32|12524.42|12524.42|0
1599207300000|2020-09-04 08:15:00|12554.76|12554.76|12557.18|12557.18|12560.19|12560.19|12554.76|12554.76|0
1599207600000|2020-09-04 08:20:00|12554.89|12554.89|12550.73|12550.73|12557.59|12557.59|12546.67|12546.67|0
1599207900000|2020-09-04 08:25:00|12547.39|12547.39|12546.85|12546.85|12549.02|12549.02|12542.81|12542.81|0
1599208200000|2020-09-04 08:30:00|12548.46|12548.46|12553.15|12553.15|12553.15|12553.15|12537.13|12537.13|0
1599208500000|2020-09-04 08:35:00|12556.38|12556.38|12571.43|12571.43|12578.63|12578.63|12552.34|12552.34|0
1599208800000|2020-09-04 08:40:00|12569.76|12569.76|12565.63|12565.63|12569.76|12569.76|12565.63|12565.63|0
1599209100000|2020-09-04 08:45:00|12568.89|12568.89|12563.75|12563.75|12569.69|12569.69|12557.67|12557.67|0
1599209400000|2020-09-04 08:50:00|12568.34|12568.34|12574.86|12574.86|12576.54|12576.54|12568.34|12568.34|0
1599209700000|2020-09-04 08:55:00|12573.78|12573.78|12559.94|12559.94|12573.78|12573.78|12559.94|12559.94|0
1599210000000|2020-09-04 09:00:00|12558.86|12558.86|12552.9|12552.9|12564.51|12564.51|12552.9|12552.9|0
1599210300000|2020-09-04 09:05:00|12552.1|12552.1|12563.78|12563.78|12564.14|12564.14|12552.1|12552.1|0
1599210600000|2020-09-04 09:10:00|12567.82|12567.82|12563.1|12563.1|12567.82|12567.82|12563.1|12563.1|0
1599210900000|2020-09-04 09:15:00|12563.91|12563.91|12590.71|12590.71|12590.71|12590.71|12563.91|12563.91|0
1599211200000|2020-09-04 09:20:00|12592.47|12592.47|12607.55|12607.55|12611.64|12611.64|12592.47|12592.47|0
1599211500000|2020-09-04 09:25:00|12605.93|12605.93|12604.83|12604.83|12606.74|12606.74|12595.74|12595.74|0
1599211800000|2020-09-04 09:30:00|12605.64|12605.64|12588.18|12588.18|12605.64|12605.64|12588.18|12588.18|0
1599212100000|2020-09-04 09:35:00|12588.91|12588.91|12599.64|12599.64|12601.93|12601.93|12583.06|12583.06|0
1599212400000|2020-09-04 09:40:00|12597.34|12597.34|12596.32|12596.32|12597.99|12597.99|12592.94|12592.94|0
1599212700000|2020-09-04 09:45:00|12600.91|12600.91|12619.4|12619.4|12619.4|12619.4|12600.91|12600.91|0
1599213000000|2020-09-04 09:50:00|12618.31|12618.31|12618.84|12618.84|12620.46|12620.46|12618.31|12618.31|0
1599213300000|2020-09-04 09:55:00|12619.65|12619.65|12601.46|12601.46|12619.65|12619.65|12601.46|12601.46|0
1599213600000|2020-09-04 10:00:00|12602.27|12602.27|12616.26|12616.26|12616.26|12616.26|12589.44|12589.44|0
1599213900000|2020-09-04 10:05:00|12613.97|12613.97|12625.87|12625.87|12625.87|12625.87|12613.97|12613.97|0
1599214200000|2020-09-04 10:10:00|12624.26|12624.26|12613.58|12613.58|12625.74|12625.74|12613.58|12613.58|0
1599214500000|2020-09-04 10:15:00|12611.28|12611.28|12625.2|12625.2|12625.2|12625.2|12603.59|12603.59|0
1599214800000|2020-09-04 10:20:00|12626.01|12626.01|12619.94|12619.94|12626.01|12626.01|12617.51|12617.51|0
1599215100000|2020-09-04 10:25:00|12621.55|12621.55|12634.99|12634.99|12634.99|12634.99|12621.55|12621.55|0
1599215400000|2020-09-04 10:30:00|12637.29|12637.29|12645.11|12645.11|12645.24|12645.24|12637.29|12637.29|0
1599215700000|2020-09-04 10:35:00|12646.7|12646.7|12635.1|12635.1|12649.13|12649.13|12635.1|12635.1|0
1599216000000|2020-09-04 10:40:00|12636.19|12636.19|12631.89|12631.89|12641.41|12641.41|12631.08|12631.08|0
1599216300000|2020-09-04 10:45:00|12633.51|12633.51|12614.33|12614.33|12633.51|12633.51|12611.09|12611.09|0
1599216600000|2020-09-04 10:50:00|12612.71|12612.71|12593.01|12593.01|12612.71|12612.71|12584.87|12584.87|0
1599216900000|2020-09-04 10:55:00|12592.42|12592.42|12611.62|12611.62|12617.59|12617.59|12591.34|12591.34|0
1599217200000|2020-09-04 11:00:00|12613.38|12613.38|12609.12|12609.12|12632.9|12632.9|12609.12|12609.12|0
1599217500000|2020-09-04 11:05:00|12606.83|12606.83|12587.53|12587.53|12606.83|12606.83|12586.65|12586.65|0
1599217800000|2020-09-04 11:10:00|12586.36|12586.36|12555.84|12555.84|12586.36|12586.36|12552.6|12552.6|0
1599218100000|2020-09-04 11:15:00|12554.75|12554.75|12553.04|12553.04|12554.75|12554.75|12552.46|12552.46|0
1599218400000|2020-09-04 11:20:00|12550.75|12550.75|12550.99|12550.99|12554.29|12554.29|12545.45|12545.45|0
1599218700000|2020-09-04 11:25:00|12553.29|12553.29|12540.34|12540.34|12553.29|12553.29|12540.34|12540.34|0
1599219000000|2020-09-04 11:30:00|12538.04|12538.04|12523.95|12523.95|12538.04|12538.04|12523.95|12523.95|0
1599219300000|2020-09-04 11:35:00|12525.04|12525.04|12526.8|12526.8|12531.39|12531.39|12523.36|12523.36|0
1599219600000|2020-09-04 11:40:00|12525.18|12525.18|12530.9|12530.9|12530.9|12530.9|12525.18|12525.18|0
1599219900000|2020-09-04 11:45:00|12529.29|12529.29|12533.38|12533.38|12536.88|12536.88|12528.48|12528.48|0
1599220200000|2020-09-04 11:50:00|12536.72|12536.72|12525.48|12525.48|12543.42|12543.42|12525.24|12525.24|0
1599220500000|2020-09-04 11:55:00|12523.19|12523.19|12517.66|12517.66|12523.19|12523.19|12514.9|12514.9|0
1599220800000|2020-09-04 12:00:00|12519.95|12519.95|12523.48|12523.48|12526.86|12526.86|12519.95|12519.95|0
1599221100000|2020-09-04 12:05:00|12529.95|12529.95|12534.73|12534.73|12535.81|12535.81|12529.95|12529.95|0
1599221400000|2020-09-04 12:10:00|12533.11|12533.11|12534.81|12534.81|12534.81|12534.81|12531.49|12531.49|0
1599221700000|2020-09-04 12:15:00|12535.89|12535.89|12546.62|12546.62|12546.75|12546.75|12535.89|12535.89|0
1599222000000|2020-09-04 12:20:00|12544.33|12544.33|12550.94|12550.94|12550.94|12550.94|12544.33|12544.33|0
1599222300000|2020-09-04 12:25:00|12552|12552|12572.57|12572.57|12572.57|12572.57|12550.92|12550.92|0
1599222600000|2020-09-04 12:30:00|12571.11|12571.11|12584.3|12584.3|12591.59|12591.59|12571.11|12571.11|0
1599222900000|2020-09-04 12:35:00|12583.22|12583.22|12584.83|12584.83|12586.45|12586.45|12583.22|12583.22|0
1599223200000|2020-09-04 12:40:00|12582.54|12582.54|12591.37|12591.37|12593.05|12593.05|12582.54|12582.54|0
1599223500000|2020-09-04 12:45:00|12592.46|12592.46|12614.44|12614.44|12614.81|12614.81|12592.46|12592.46|0
1599223800000|2020-09-04 12:50:00|12616.73|12616.73|12619.04|12619.04|12621.33|12621.33|12611.06|12611.06|0
1599224100000|2020-09-04 12:55:00|12617.42|12617.42|12614.01|12614.01|12624.64|12624.64|12612.55|12612.55|0
1599224400000|2020-09-04 13:00:00|12616.3|12616.3|12621.83|12621.83|12621.83|12621.83|12616.3|12616.3|0
1599224700000|2020-09-04 13:05:00|12626.42|12626.42|12630.23|12630.23|12632.52|12632.52|12626.42|12626.42|0
1599225000000|2020-09-04 13:10:00|12632.57|12632.57|12656.45|12656.45|12656.45|12656.45|12632.57|12632.57|0
1599225300000|2020-09-04 13:15:00|12655.64|12655.64|12657.39|12657.39|12657.39|12657.39|12653.35|12653.35|0
1599225600000|2020-09-04 13:20:00|12661.43|12661.43|12657.94|12657.94|12666.02|12666.02|12655.64|12655.64|0
1599225900000|2020-09-04 13:25:00|12657.13|12657.13|12639.46|12639.46|12657.13|12657.13|12635.49|12635.49|0
1599226200000|2020-09-04 13:30:00|12636.22|12636.22|12650.95|12650.95|12650.95|12650.95|12620.87|12620.87|0
1599226500000|2020-09-04 13:35:00|12652.01|12652.01|12631.67|12631.67|12655.25|12655.25|12630.86|12630.86|0
1599226800000|2020-09-04 13:40:00|12629.49|12629.49|12601.6|12601.6|12629.49|12629.49|12600.61|12600.61|0
1599227100000|2020-09-04 13:45:00|12603.9|12603.9|12565.62|12565.62|12604.71|12604.71|12565.58|12565.58|0
1599227400000|2020-09-04 13:50:00|12568.05|12568.05|12543.88|12543.88|12573.72|12573.72|12541.58|12541.58|0
1599227700000|2020-09-04 13:55:00|12541.58|12541.58|12548.87|12548.87|12552.25|12552.25|12537.77|12537.77|0
1599228000000|2020-09-04 14:00:00|12549.95|12549.95|12562.93|12562.93|12571.16|12571.16|12546.72|12546.72|0
1599228300000|2020-09-04 14:05:00|12564.55|12564.55|12543.04|12543.04|12564.55|12564.55|12538.58|12538.58|0
1599228600000|2020-09-04 14:10:00|12539.79|12539.79|12521.84|12521.84|12539.79|12539.79|12521.84|12521.84|0
1599228900000|2020-09-04 14:15:00|12521.03|12521.03|12473.06|12473.06|12521.03|12521.03|12473.06|12473.06|0
1599229200000|2020-09-04 14:20:00|12474.68|12474.68|12491.54|12491.54|12494.97|12494.97|12464.82|12464.82|0
1599229500000|2020-09-04 14:25:00|12492.35|12492.35|12447.44|12447.44|12492.35|12492.35|12447.44|12447.44|0
1599229800000|2020-09-04 14:30:00|12449.74|12449.74|12437.34|12437.34|12456.47|12456.47|12437.34|12437.34|0
1599230100000|2020-09-04 14:35:00|12439.63|12439.63|12414.47|12414.47|12439.63|12439.63|12392.59|12392.59|0
1599230400000|2020-09-04 14:40:00|12412.18|12412.18|12365.08|12365.08|12412.18|12412.18|12362.25|12362.25|0
1599230700000|2020-09-04 14:45:00|12374.25|12374.25|12441.47|12441.47|12442.53|12442.53|12374.25|12374.25|0
1599231000000|2020-09-04 14:50:00|12442.56|12442.56|12451.45|12451.45|12451.45|12451.45|12418.97|12418.97|0
1599231300000|2020-09-04 14:55:00|12450.87|12450.87|12459.6|12459.6|12469.9|12469.9|12447.49|12447.49|0
1599231600000|2020-09-04 15:00:00|12461.21|12461.21|12445.89|12445.89|12469.69|12469.69|12423.36|12423.36|0
1599231900000|2020-09-04 15:05:00|12444.13|12444.13|12429.68|12429.68|12445.22|12445.22|12420.1|12420.1|0
1599232200000|2020-09-04 15:10:00|12427.39|12427.39|12442.9|12442.9|12445.92|12445.92|12423.91|12423.91|0
1599232500000|2020-09-04 15:15:00|12443.63|12443.63|12438.71|12438.71|12445.52|12445.52|12425.47|12425.47|0
1599232800000|2020-09-04 15:20:00|12438.18|12438.18|12457.68|12457.68|12459.81|12459.81|12438.18|12438.18|0
1599233100000|2020-09-04 15:25:00|12456.87|12456.87|12434.93|12434.93|12456.87|12456.87|12426.07|12426.07|0
1599462900000|2020-09-07 07:15:00|12523.58|12523.58|12507.55|12507.55|12523.58|12523.58|12488.54|12488.54|0
1599463200000|2020-09-07 07:20:00|12506.74|12506.74|12558.31|12558.31|12565.19|12565.19|12506.74|12506.74|0
1599463500000|2020-09-07 07:25:00|12560.6|12560.6|12547.2|12547.2|12561.93|12561.93|12544.91|12544.91|0
1599463800000|2020-09-07 07:30:00|12549.5|12549.5|12553.53|12553.53|12588.54|12588.54|12547.2|12547.2|0
1599464100000|2020-09-07 07:35:00|12550.18|12550.18|12559.97|12559.97|12559.97|12559.97|12545.27|12545.27|0
1599464400000|2020-09-07 07:40:00|12562.26|12562.26|12585.08|12585.08|12590.51|12590.51|12560.59|12560.59|0
1599464700000|2020-09-07 07:45:00|12582.79|12582.79|12591.54|12591.54|12605.7|12605.7|12582.79|12582.79|0
1599465000000|2020-09-07 07:50:00|12589.12|12589.12|12585.27|12585.27|12589.12|12589.12|12576.71|12576.71|0
1599465300000|2020-09-07 07:55:00|12584.46|12584.46|12586.76|12586.76|12586.76|12586.76|12584.46|12584.46|0
1599465600000|2020-09-07 08:00:00|12588.37|12588.37|12600.04|12600.04|12603.27|12603.27|12588.37|12588.37|0
1599465900000|2020-09-07 08:05:00|12601.71|12601.71|12622.39|12622.39|12626.73|12626.73|12601.71|12601.71|0
1599466200000|2020-09-07 08:10:00|12617.8|12617.8|12614.69|12614.69|12617.8|12617.8|12614.69|12614.69|0
1599466500000|2020-09-07 08:15:00|12610.11|12610.11|12591.58|12591.58|12610.11|12610.11|12591.58|12591.58|0
1599466800000|2020-09-07 08:20:00|12594.01|12594.01|12615.47|12615.47|12615.47|12615.47|12594.01|12594.01|0
1599467100000|2020-09-07 08:25:00|12604.36|12604.36|12612.12|12612.12|12612.12|12612.12|12600.2|12600.2|0
1599467400000|2020-09-07 08:30:00|12613.74|12613.74|12606.03|12606.03|12618.04|12618.04|12603.74|12603.74|0
1599467700000|2020-09-07 08:35:00|12608.46|12608.46|12605.53|12605.53|12613.05|12613.05|12605.53|12605.53|0
1599468000000|2020-09-07 08:40:00|12607.82|12607.82|12578.8|12578.8|12607.82|12607.82|12578.8|12578.8|0
1599468300000|2020-09-07 08:45:00|12579.61|12579.61|12588.91|12588.91|12590.4|12590.4|12579.61|12579.61|0
1599468600000|2020-09-07 08:50:00|12586.62|12586.62|12581.97|12581.97|12588.38|12588.38|12575.76|12575.76|0
1599468900000|2020-09-07 08:55:00|12577.38|12577.38|12570.42|12570.42|12577.38|12577.38|12568.12|12568.12|0
1599469200000|2020-09-07 09:00:00|12572.84|12572.84|12569.46|12569.46|12572.84|12572.84|12569.46|12569.46|0
1599469500000|2020-09-07 09:05:00|12571.76|12571.76|12588.69|12588.69|12588.69|12588.69|12571.76|12571.76|0
1599469800000|2020-09-07 09:10:00|12586.4|12586.4|12578.82|12578.82|12587.34|12587.34|12578.82|12578.82|0
1599470100000|2020-09-07 09:15:00|12576.53|12576.53|12591.27|12591.27|12593.56|12593.56|12576.53|12576.53|0
1599470400000|2020-09-07 09:20:00|12590.69|12590.69|12569.33|12569.33|12590.69|12590.69|12569.33|12569.33|0
1599470700000|2020-09-07 09:25:00|12568.52|12568.52|12555.38|12555.38|12568.52|12568.52|12555.38|12555.38|0
1599471000000|2020-09-07 09:30:00|12554.21|12554.21|12558.07|12558.07|12561.98|12561.98|12548.45|12548.45|0
1599471300000|2020-09-07 09:35:00|12562.65|12562.65|12554.69|12554.69|12562.65|12562.65|12553.6|12553.6|0
1599471600000|2020-09-07 09:40:00|12559.28|12559.28|12552.05|12552.05|12559.28|12559.28|12544.91|12544.91|0
1599471900000|2020-09-07 09:45:00|12553.14|12553.14|12548.08|12548.08|12553.14|12553.14|12544.98|12544.98|0
1599472200000|2020-09-07 09:50:00|12548.89|12548.89|12556.87|12556.87|12556.87|12556.87|12548.89|12548.89|0
1599472500000|2020-09-07 09:55:00|12555.11|12555.11|12548.88|12548.88|12555.11|12555.11|12547.48|12547.48|0
1599472800000|2020-09-07 10:00:00|12551.18|12551.18|12558.82|12558.82|12558.82|12558.82|12550.91|12550.91|0
1599473100000|2020-09-07 10:05:00|12561.12|12561.12|12567.92|12567.92|12571.02|12571.02|12561.12|12561.12|0
1599473400000|2020-09-07 10:10:00|12569.74|12569.74|12575.24|12575.24|12576.91|12576.91|12569.74|12569.74|0
1599473700000|2020-09-07 10:15:00|12574.43|12574.43|12582.93|12582.93|12582.93|12582.93|12569.84|12569.84|0
1599474000000|2020-09-07 10:20:00|12584.54|12584.54|12581.88|12581.88|12587.64|12587.64|12581.88|12581.88|0
1599474300000|2020-09-07 10:25:00|12579.58|12579.58|12582.56|12582.56|12587.95|12587.95|12579.58|12579.58|0
1599474600000|2020-09-07 10:30:00|12584.85|12584.85|12590|12590|12593.57|12593.57|12584.85|12584.85|0
1599474900000|2020-09-07 10:35:00|12590.81|12590.81|12586.97|12586.97|12592.02|12592.02|12580.4|12580.4|0
1599475200000|2020-09-07 10:40:00|12585.35|12585.35|12604.32|12604.32|12605.31|12605.31|12582.93|12582.93|0
1599475500000|2020-09-07 10:45:00|12606.62|12606.62|12623.01|12623.01|12624.69|12624.69|12606.62|12606.62|0
1599475800000|2020-09-07 10:50:00|12625.18|12625.18|12616.61|12616.61|12627.07|12627.07|12616.61|12616.61|0
1599476100000|2020-09-07 10:55:00|12618.9|12618.9|12612.01|12612.01|12625.66|12625.66|12612.01|12612.01|0
1599476400000|2020-09-07 11:00:00|12613.47|12613.47|12613.26|12613.26|12621.39|12621.39|12607.22|12607.22|0
1599476700000|2020-09-07 11:05:00|12611.59|12611.59|12639.36|12639.36|12639.94|12639.94|12611.59|12611.59|0
1599477000000|2020-09-07 11:10:00|12644.21|12644.21|12647.46|12647.46|12647.46|12647.46|12640.17|12640.17|0
1599477300000|2020-09-07 11:15:00|12649.88|12649.88|12653.51|12653.51|12658.01|12658.01|12649.88|12649.88|0
1599477600000|2020-09-07 11:20:00|12651.22|12651.22|12654.52|12654.52|12656.81|12656.81|12646.51|12646.51|0
1599477900000|2020-09-07 11:25:00|12653.71|12653.71|12630.36|12630.36|12655.46|12655.46|12630.36|12630.36|0
1599478200000|2020-09-07 11:30:00|12633.59|12633.59|12655.93|12655.93|12658.22|12658.22|12631.17|12631.17|0
1599478500000|2020-09-07 11:35:00|12656.74|12656.74|12646.6|12646.6|12656.74|12656.74|12645.79|12645.79|0
1599478800000|2020-09-07 11:40:00|12647.41|12647.41|12652.06|12652.06|12652.06|12652.06|12643.09|12643.09|0
1599479100000|2020-09-07 11:45:00|12654.35|12654.35|12644.5|12644.5|12655.44|12655.44|12642.88|12642.88|0
1599479400000|2020-09-07 11:50:00|12646.79|12646.79|12642.44|12642.44|12646.79|12646.79|12639.65|12639.65|0
1599479700000|2020-09-07 11:55:00|12643.24|12643.24|12643.95|12643.95|12643.95|12643.95|12636.1|12636.1|0
1599480000000|2020-09-07 12:00:00|12648.8|12648.8|12660.86|12660.86|12664.1|12664.1|12646.5|12646.5|0
1599480300000|2020-09-07 12:05:00|12659.25|12659.25|12661.95|12661.95|12664.12|12664.12|12658.44|12658.44|0
1599480600000|2020-09-07 12:10:00|12660.86|12660.86|12657.35|12657.35|12660.86|12660.86|12656.95|12656.95|0
1599480900000|2020-09-07 12:15:00|12656.55|12656.55|12645.07|12645.07|12656.55|12656.55|12645.07|12645.07|0
1599481200000|2020-09-07 12:20:00|12644.48|12644.48|12647.71|12647.71|12648.8|12648.8|12644.48|12644.48|0
1599481500000|2020-09-07 12:25:00|12645.42|12645.42|12637.37|12637.37|12645.42|12645.42|12634.67|12634.67|0
1599481800000|2020-09-07 12:30:00|12639.67|12639.67|12640.87|12640.87|12641.15|12641.15|12638.05|12638.05|0
1599482100000|2020-09-07 12:35:00|12638.17|12638.17|12640.87|12640.87|12640.87|12640.87|12637.36|12637.36|0
1599482400000|2020-09-07 12:40:00|12641.68|12641.68|12643.89|12643.89|12646.32|12646.32|12641.68|12641.68|0
1599482700000|2020-09-07 12:45:00|12644.7|12644.7|12636.88|12636.88|12644.7|12644.7|12631.91|12631.91|0
1599483000000|2020-09-07 12:50:00|12639.17|12639.17|12629.8|12629.8|12641.47|12641.47|12629.8|12629.8|0
1599483300000|2020-09-07 12:55:00|12630.61|12630.61|12655|12655|12655|12655|12627.47|12627.47|0
1599483600000|2020-09-07 13:00:00|12652.71|12652.71|12648.27|12648.27|12653.52|12653.52|12645.79|12645.79|0
1599483900000|2020-09-07 13:05:00|12646.65|12646.65|12652.14|12652.14|12652.14|12652.14|12642.32|12642.32|0
1599484200000|2020-09-07 13:10:00|12651.56|12651.56|12655.54|12655.54|12655.54|12655.54|12642.37|12642.37|0
1599484500000|2020-09-07 13:15:00|12653.24|12653.24|12642.89|12642.89|12653.24|12653.24|12642.89|12642.89|0
1599484800000|2020-09-07 13:20:00|12643.7|12643.7|12642.89|12642.89|12646.8|12646.8|12642.89|12642.89|0
1599485100000|2020-09-07 13:25:00|12643.7|12643.7|12656.11|12656.11|12656.11|12656.11|12643.7|12643.7|0
1599485400000|2020-09-07 13:30:00|12655.31|12655.31|12636.04|12636.04|12655.31|12655.31|12636.04|12636.04|0
1599485700000|2020-09-07 13:35:00|12638.74|12638.74|12639.42|12639.42|12639.55|12639.55|12634.84|12634.84|0
1599486000000|2020-09-07 13:40:00|12640.23|12640.23|12647.99|12647.99|12647.99|12647.99|12640.23|12640.23|0
1599486300000|2020-09-07 13:45:00|12645.69|12645.69|12657.24|12657.24|12657.24|12657.24|12645.69|12645.69|0
1599486600000|2020-09-07 13:50:00|12656.43|12656.43|12662.84|12662.84|12662.84|12662.84|12652.47|12652.47|0
1599486900000|2020-09-07 13:55:00|12661.16|12661.16|12641.43|12641.43|12661.97|12661.97|12641.43|12641.43|0
1599487200000|2020-09-07 14:00:00|12641.16|12641.16|12639.86|12639.86|12646.43|12646.43|12636.76|12636.76|0
1599487500000|2020-09-07 14:05:00|12640.95|12640.95|12643.6|12643.6|12644.41|12644.41|12635.1|12635.1|0
1599487800000|2020-09-07 14:10:00|12646.95|12646.95|12633.23|12633.23|12648.62|12648.62|12633.23|12633.23|0
1599488100000|2020-09-07 14:15:00|12631.61|12631.61|12633.64|12633.64|12634.08|12634.08|12630.67|12630.67|0
1599488400000|2020-09-07 14:20:00|12634|12634|12626.94|12626.94|12634.81|12634.81|12625.85|12625.85|0
1599488700000|2020-09-07 14:25:00|12628.55|12628.55|12644.24|12644.24|12655.49|12655.49|12628.55|12628.55|0
1599489000000|2020-09-07 14:30:00|12646.66|12646.66|12649.53|12649.53|12652.91|12652.91|12645.85|12645.85|0
1599489300000|2020-09-07 14:35:00|12647.86|12647.86|12634.9|12634.9|12651.62|12651.62|12633.73|12633.73|0
1599489600000|2020-09-07 14:40:00|12633.28|12633.28|12635.24|12635.24|12637.56|12637.56|12633.28|12633.28|0
1599489900000|2020-09-07 14:45:00|12634.43|12634.43|12631.46|12631.46|12637.54|12637.54|12631.46|12631.46|0
1599490200000|2020-09-07 14:50:00|12632.04|12632.04|12619.64|12619.64|12632.04|12632.04|12614.06|12614.06|0
1599490500000|2020-09-07 14:55:00|12618.55|12618.55|12618.49|12618.49|12620.05|12620.05|12615.89|12615.89|0
1599490800000|2020-09-07 15:00:00|12617.4|12617.4|12606.21|12606.21|12617.94|12617.94|12605.49|12605.49|0
1599491100000|2020-09-07 15:05:00|12605.12|12605.12|12598.59|12598.59|12605.12|12605.12|12593.5|12593.5|0
1599491400000|2020-09-07 15:10:00|12599.39|12599.39|12616.26|12616.26|12616.33|12616.33|12599.39|12599.39|0
1599491700000|2020-09-07 15:15:00|12617.35|12617.35|12617.69|12617.69|12622.95|12622.95|12610.69|12610.69|0
1599492000000|2020-09-07 15:20:00|12618.22|12618.22|12619.87|12619.87|12623.75|12623.75|12613.82|12613.82|0
1599492300000|2020-09-07 15:25:00|12619.28|12619.28|12615.62|12615.62|12619.55|12619.55|12606.82|12606.82|0
1599549300000|2020-09-08 07:15:00|12659.14|12659.14|12621.85|12621.85|12664.85|12664.85|12621.85|12621.85|0
1599549600000|2020-09-08 07:20:00|12616.19|12616.19|12608.13|12608.13|12619.17|12619.17|12596.93|12596.93|0
1599549900000|2020-09-08 07:25:00|12606.52|12606.52|12618.31|12618.31|12631.49|12631.49|12606.52|12606.52|0
1599550200000|2020-09-08 07:30:00|12622.89|12622.89|12594.05|12594.05|12623.98|12623.98|12589.34|12589.34|0
1599550500000|2020-09-08 07:35:00|12595.67|12595.67|12579.46|12579.46|12596.63|12596.63|12579.46|12579.46|0
1599550800000|2020-09-08 07:40:00|12577.17|12577.17|12566.42|12566.42|12577.17|12577.17|12564.74|12564.74|0
1599551100000|2020-09-08 07:45:00|12561.83|12561.83|12557.08|12557.08|12561.83|12561.83|12555.31|12555.31|0
1599551400000|2020-09-08 07:50:00|12559.37|12559.37|12565.51|12565.51|12567.81|12567.81|12556.46|12556.46|0
1599551700000|2020-09-08 07:55:00|12567.81|12567.81|12578.56|12578.56|12578.56|12578.56|12561.41|12561.41|0
1599552000000|2020-09-08 08:00:00|12577.47|12577.47|12582.97|12582.97|12582.97|12582.97|12568.29|12568.29|0
1599552300000|2020-09-08 08:05:00|12583.78|12583.78|12582.11|12582.11|12583.78|12583.78|12572.93|12572.93|0
1599552600000|2020-09-08 08:10:00|12580.49|12580.49|12554.96|12554.96|12580.49|12580.49|12554.96|12554.96|0
1599552900000|2020-09-08 08:15:00|12557.25|12557.25|12530.82|12530.82|12566.22|12566.22|12529.73|12529.73|0
1599553200000|2020-09-08 08:20:00|12526.23|12526.23|12519.33|12519.33|12526.23|12526.23|12518.2|12518.2|0
1599553500000|2020-09-08 08:25:00|12521|12521|12536.64|12536.64|12536.64|12536.64|12516.41|12516.41|0
1599553800000|2020-09-08 08:30:00|12534.46|12534.46|12528.46|12528.46|12546.84|12546.84|12526.03|12526.03|0
1599554100000|2020-09-08 08:35:00|12533.04|12533.04|12534.5|12534.5|12534.5|12534.5|12528.86|12528.86|0
1599554400000|2020-09-08 08:40:00|12529.91|12529.91|12519.54|12519.54|12529.91|12529.91|12516.97|12516.97|0
1599554700000|2020-09-08 08:45:00|12517.37|12517.37|12512.42|12512.42|12517.37|12517.37|12505.48|12505.48|0
1599555000000|2020-09-08 08:50:00|12510|12510|12506.78|12506.78|12510|12510|12499.36|12499.36|0
1599555300000|2020-09-08 08:55:00|12509.07|12509.07|12516.46|12516.46|12517.7|12517.7|12509.07|12509.07|0
1599555600000|2020-09-08 09:00:00|12513.11|12513.11|12523.94|12523.94|12525.61|12525.61|12509.73|12509.73|0
1599555900000|2020-09-08 09:05:00|12527.2|12527.2|12542.73|12542.73|12542.73|12542.73|12525.52|12525.52|0
1599556200000|2020-09-08 09:10:00|12540.43|12540.43|12531.06|12531.06|12545.02|12545.02|12531.06|12531.06|0
1599556500000|2020-09-08 09:15:00|12529.97|12529.97|12526.35|12526.35|12529.97|12529.97|12520.96|12520.96|0
1599556800000|2020-09-08 09:20:00|12527.16|12527.16|12512.65|12512.65|12527.16|12527.16|12512.65|12512.65|0
1599557100000|2020-09-08 09:25:00|12511.84|12511.84|12509.07|12509.07|12524.95|12524.95|12500.11|12500.11|0
1599557400000|2020-09-08 09:30:00|12508.54|12508.54|12496.12|12496.12|12511.78|12511.78|12496.12|12496.12|0
1599557700000|2020-09-08 09:35:00|12497.8|12497.8|12501.3|12501.3|12503.6|12503.6|12496.71|12496.71|0
1599558000000|2020-09-08 09:40:00|12500.49|12500.49|12488.08|12488.08|12501.85|12501.85|12488.08|12488.08|0
1599558300000|2020-09-08 09:45:00|12490.37|12490.37|12496.36|12496.36|12496.36|12496.36|12489.28|12489.28|0
1599558600000|2020-09-08 09:50:00|12499.81|12499.81|12494.35|12494.35|12513.08|12513.08|12494.35|12494.35|0
1599558900000|2020-09-08 09:55:00|12495.16|12495.16|12504.86|12504.86|12507.25|12507.25|12489.96|12489.96|0
1599559200000|2020-09-08 10:00:00|12509.45|12509.45|12508.23|12508.23|12514.29|12514.29|12504.08|12504.08|0
1599559500000|2020-09-08 10:05:00|12503.28|12503.28|12508.2|12508.2|12508.2|12508.2|12501.94|12501.94|0
1599559800000|2020-09-08 10:10:00|12510.5|12510.5|12506.06|12506.06|12511.7|12511.7|12502.34|12502.34|0
1599560100000|2020-09-08 10:15:00|12505.33|12505.33|12506.42|12506.42|12512.62|12512.62|12503.71|12503.71|0
1599560400000|2020-09-08 10:20:00|12504.74|12504.74|12499.08|12499.08|12506.93|12506.93|12498.02|12498.02|0
1599560700000|2020-09-08 10:25:00|12498.27|12498.27|12495.79|12495.79|12498.27|12498.27|12495.79|12495.79|0
1599561000000|2020-09-08 10:30:00|12496.6|12496.6|12492.4|12492.4|12501.23|12501.23|12492.01|12492.01|0
1599561300000|2020-09-08 10:35:00|12490.11|12490.11|12487.91|12487.91|12490.4|12490.4|12482.85|12482.85|0
1599561600000|2020-09-08 10:40:00|12487.11|12487.11|12488.88|12488.88|12488.88|12488.88|12479.18|12479.18|0
1599561900000|2020-09-08 10:45:00|12487.26|12487.26|12482.4|12482.4|12487.39|12487.39|12481.31|12481.31|0
1599562200000|2020-09-08 10:50:00|12481.31|12481.31|12484.56|12484.56|12489.6|12489.6|12481.31|12481.31|0
1599562500000|2020-09-08 10:55:00|12485.64|12485.64|12497.09|12497.09|12499.2|12499.2|12485.64|12485.64|0
1599562800000|2020-09-08 11:00:00|12483.33|12483.33|12507.4|12507.4|12507.4|12507.4|12480.27|12480.27|0
1599563100000|2020-09-08 11:05:00|12506.32|12506.32|12504.95|12504.95|12515.06|12515.06|12501.82|12501.82|0
1599563400000|2020-09-08 11:10:00|12503.28|12503.28|12504.29|12504.29|12508.2|12508.2|12500.94|12500.94|0
1599563700000|2020-09-08 11:15:00|12503.48|12503.48|12496.45|12496.45|12505.36|12505.36|12495.64|12495.64|0
1599564000000|2020-09-08 11:20:00|12497.26|12497.26|12500.22|12500.22|12500.22|12500.22|12497.26|12497.26|0
1599564300000|2020-09-08 11:25:00|12502.52|12502.52|12510.54|12510.54|12510.54|12510.54|12502.52|12502.52|0
1599564600000|2020-09-08 11:30:00|12509.73|12509.73|12500.09|12500.09|12509.73|12509.73|12500.09|12500.09|0
1599564900000|2020-09-08 11:35:00|12498.48|12498.48|12490.66|12490.66|12500.77|12500.77|12490.66|12490.66|0
1599565200000|2020-09-08 11:40:00|12489.07|12489.07|12480.93|12480.93|12489.07|12489.07|12480.93|12480.93|0
1599565500000|2020-09-08 11:45:00|12477.55|12477.55|12476.68|12476.68|12478.3|12478.3|12474.39|12474.39|0
1599565800000|2020-09-08 11:50:00|12475.59|12475.59|12488.31|12488.31|12488.31|12488.31|12475.59|12475.59|0
1599566100000|2020-09-08 11:55:00|12489.11|12489.11|12502.78|12502.78|12504.32|12504.32|12489.11|12489.11|0
1599566400000|2020-09-08 12:00:00|12503.51|12503.51|12488.83|12488.83|12503.51|12503.51|12488.83|12488.83|0
1599566700000|2020-09-08 12:05:00|12488.03|12488.03|12479.41|12479.41|12492.61|12492.61|12479.41|12479.41|0
1599567000000|2020-09-08 12:10:00|12477.12|12477.12|12443.38|12443.38|12481.88|12481.88|12441.73|12441.73|0
1599567300000|2020-09-08 12:15:00|12442.58|12442.58|12445.91|12445.91|12450.5|12450.5|12442.58|12442.58|0
1599567600000|2020-09-08 12:20:00|12446.5|12446.5|12452.39|12452.39|12452.87|12452.87|12446.5|12446.5|0
1599567900000|2020-09-08 12:25:00|12450.72|12450.72|12449.1|12449.1|12452.48|12452.48|12448.2|12448.2|0
1599568200000|2020-09-08 12:30:00|12446.68|12446.68|12446.41|12446.41|12449.78|12449.78|12441.83|12441.83|0
1599568500000|2020-09-08 12:35:00|12444.73|12444.73|12431.34|12431.34|12445.49|12445.49|12431.34|12431.34|0
1599568800000|2020-09-08 12:40:00|12429.04|12429.04|12434.99|12434.99|12434.99|12434.99|12424.46|12424.46|0
1599569100000|2020-09-08 12:45:00|12434.4|12434.4|12438.45|12438.45|12438.45|12438.45|12433.86|12433.86|0
1599569400000|2020-09-08 12:50:00|12436.16|12436.16|12447.44|12447.44|12449.61|12449.61|12435.07|12435.07|0
1599569700000|2020-09-08 12:55:00|12445.76|12445.76|12456.8|12456.8|12463.68|12463.68|12445.76|12445.76|0
1599570000000|2020-09-08 13:00:00|12454.37|12454.37|12447.93|12447.93|12454.37|12454.37|12447.12|12447.12|0
1599570300000|2020-09-08 13:05:00|12447.12|12447.12|12442.71|12442.71|12449.41|12449.41|12441.04|12441.04|0
1599570600000|2020-09-08 13:10:00|12446.06|12446.06|12428.99|12428.99|12446.06|12446.06|12426.12|12426.12|0
1599570900000|2020-09-08 13:15:00|12428.18|12428.18|12432.21|12432.21|12437.39|12437.39|12428.18|12428.18|0
1599571200000|2020-09-08 13:20:00|12433.89|12433.89|12432.74|12432.74|12438.6|12438.6|12430.45|12430.45|0
1599571500000|2020-09-08 13:25:00|12434.36|12434.36|12432.43|12432.43|12437.02|12437.02|12432.43|12432.43|0
1599571800000|2020-09-08 13:30:00|12430.76|12430.76|12442.67|12442.67|12442.67|12442.67|12418.9|12418.9|0
1599572100000|2020-09-08 13:35:00|12441.86|12441.86|12467.79|12467.79|12467.79|12467.79|12435.3|12435.3|0
1599572400000|2020-09-08 13:40:00|12465.5|12465.5|12442.03|12442.03|12465.5|12465.5|12439.67|12439.67|0
1599572700000|2020-09-08 13:45:00|12440.36|12440.36|12467.21|12467.21|12476|12476|12437.13|12437.13|0
1599573000000|2020-09-08 13:50:00|12469.5|12469.5|12496.82|12496.82|12496.82|12496.82|12469.5|12469.5|0
1599573300000|2020-09-08 13:55:00|12499.11|12499.11|12526.7|12526.7|12531.83|12531.83|12499.11|12499.11|0
1599573600000|2020-09-08 14:00:00|12527.79|12527.79|12510.08|12510.08|12530.3|12530.3|12510.08|12510.08|0
1599573900000|2020-09-08 14:05:00|12509|12509|12519.32|12519.32|12522.24|12522.24|12495.06|12495.06|0
1599574200000|2020-09-08 14:10:00|12520.99|12520.99|12554.32|12554.32|12557.29|12557.29|12519.91|12519.91|0
1599574500000|2020-09-08 14:15:00|12555.4|12555.4|12574.55|12574.55|12580.23|12580.23|12551.49|12551.49|0
1599574800000|2020-09-08 14:20:00|12575.64|12575.64|12576.05|12576.05|12581.36|12581.36|12559.8|12559.8|0
1599575100000|2020-09-08 14:25:00|12578.34|12578.34|12583.43|12583.43|12583.43|12583.43|12570.08|12570.08|0
1599575400000|2020-09-08 14:30:00|12581.14|12581.14|12584.47|12584.47|12590.64|12590.64|12581.14|12581.14|0
1599575700000|2020-09-08 14:35:00|12585|12585|12605.48|12605.48|12605.48|12605.48|12583.51|12583.51|0
1599576000000|2020-09-08 14:40:00|12607.09|12607.09|12574.48|12574.48|12612.11|12612.11|12574.48|12574.48|0
1599576300000|2020-09-08 14:45:00|12576.78|12576.78|12555.03|12555.03|12580.17|12580.17|12555.03|12555.03|0
1599576600000|2020-09-08 14:50:00|12557.32|12557.32|12567.8|12567.8|12573.48|12573.48|12557.32|12557.32|0
1599576900000|2020-09-08 14:55:00|12565.51|12565.51|12576.03|12576.03|12582.1|12582.1|12562.5|12562.5|0
1599577200000|2020-09-08 15:00:00|12573.73|12573.73|12600.52|12600.52|12608.73|12608.73|12566.29|12566.29|0
1599577500000|2020-09-08 15:05:00|12602.81|12602.81|12628.75|12628.75|12629.34|12629.34|12602|12602|0
1599577800000|2020-09-08 15:10:00|12629.84|12629.84|12645.62|12645.62|12651.31|12651.31|12629.84|12629.84|0
1599578100000|2020-09-08 15:15:00|12644.54|12644.54|12636.47|12636.47|12647.63|12647.63|12635.67|12635.67|0
1599578400000|2020-09-08 15:20:00|12637.56|12637.56|12632.37|12632.37|12637.56|12637.56|12627.91|12627.91|0
1599578700000|2020-09-08 15:25:00|12632.91|12632.91|12632.41|12632.41|12644.75|12644.75|12625.68|12625.68|0
1599635700000|2020-09-09 07:15:00|12710.98|12710.98|12689.11|12689.11|12715.57|12715.57|12678.97|12678.97|0
1599636000000|2020-09-09 07:20:00|12686.82|12686.82|12699.06|12699.06|12705.68|12705.68|12686.38|12686.38|0
1599636300000|2020-09-09 07:25:00|12697.39|12697.39|12718.23|12718.23|12718.23|12718.23|12684.36|12684.36|0
1599636600000|2020-09-09 07:30:00|12715.89|12715.89|12771.12|12771.12|12771.12|12771.12|12711.3|12711.3|0
1599636900000|2020-09-09 07:35:00|12774.47|12774.47|12765.18|12765.18|12782.51|12782.51|12758.1|12758.1|0
1599637200000|2020-09-09 07:40:00|12763.5|12763.5|12767.05|12767.05|12773.27|12773.27|12763.5|12763.5|0
1599637500000|2020-09-09 07:45:00|12769.35|12769.35|12765.39|12765.39|12777.43|12777.43|12758.04|12758.04|0
1599637800000|2020-09-09 07:50:00|12767.06|12767.06|12758.58|12758.58|12774.41|12774.41|12758.58|12758.58|0
1599638100000|2020-09-09 07:55:00|12751.7|12751.7|12736.13|12736.13|12751.7|12751.7|12733.39|12733.39|0
1599638400000|2020-09-09 08:00:00|12736.94|12736.94|12742.96|12742.96|12743.46|12743.46|12724.24|12724.24|0
1599638700000|2020-09-09 08:05:00|12744.64|12744.64|12728.09|12728.09|12748.62|12748.62|12726.41|12726.41|0
1599639000000|2020-09-09 08:10:00|12725.66|12725.66|12701.8|12701.8|12727.15|12727.15|12701.8|12701.8|0
1599639300000|2020-09-09 08:15:00|12699.5|12699.5|12693.99|12693.99|12702.49|12702.49|12693.18|12693.18|0
1599639600000|2020-09-09 08:20:00|12695.66|12695.66|12676.38|12676.38|12707.7|12707.7|12675.57|12675.57|0
1599639900000|2020-09-09 08:25:00|12677.19|12677.19|12692.79|12692.79|12692.79|12692.79|12671.95|12671.95|0
1599640200000|2020-09-09 08:30:00|12694.47|12694.47|12687.26|12687.26|12704.57|12704.57|12684.71|12684.71|0
1599640500000|2020-09-09 08:35:00|12690.61|12690.61|12690.65|12690.65|12702.03|12702.03|12690.61|12690.61|0
1599640800000|2020-09-09 08:40:00|12688.47|12688.47|12676.36|12676.36|12691.56|12691.56|12675.5|12675.5|0
1599641100000|2020-09-09 08:45:00|12677.98|12677.98|12668.77|12668.77|12680.9|12680.9|12663.01|12663.01|0
1599641400000|2020-09-09 08:50:00|12670.59|12670.59|12671.83|12671.83|12681.14|12681.14|12669.41|12669.41|0
1599641700000|2020-09-09 08:55:00|12674.13|12674.13|12674.45|12674.45|12679.4|12679.4|12672.16|12672.16|0
1599642000000|2020-09-09 09:00:00|12672.16|12672.16|12661.06|12661.06|12672.67|12672.67|12659.44|12659.44|0
1599642300000|2020-09-09 09:05:00|12658.77|12658.77|12668.87|12668.87|12668.87|12668.87|12658.77|12658.77|0
1599642600000|2020-09-09 09:10:00|12669.68|12669.68|12667.83|12667.83|12670.49|12670.49|12656.72|12656.72|0
1599642900000|2020-09-09 09:15:00|12670.01|12670.01|12674.95|12674.95|12676.57|12676.57|12668.92|12668.92|0
1599643200000|2020-09-09 09:20:00|12676.04|12676.04|12679.66|12679.66|12679.66|12679.66|12671.97|12671.97|0
1599643500000|2020-09-09 09:25:00|12680.47|12680.47|12673.72|12673.72|12682.09|12682.09|12671.43|12671.43|0
1599643800000|2020-09-09 09:30:00|12671.43|12671.43|12678.31|12678.31|12678.31|12678.31|12671.43|12671.43|0
1599644100000|2020-09-09 09:35:00|12676.01|12676.01|12683.34|12683.34|12691.94|12691.94|12676.01|12676.01|0
1599644400000|2020-09-09 09:40:00|12681.72|12681.72|12674.84|12674.84|12681.72|12681.72|12673.97|12673.97|0
1599644700000|2020-09-09 09:45:00|12677.26|12677.26|12677.29|12677.29|12684.56|12684.56|12677.26|12677.26|0
1599645000000|2020-09-09 09:50:00|12674.86|12674.86|12655.76|12655.76|12674.86|12674.86|12655.76|12655.76|0
1599645300000|2020-09-09 09:55:00|12654.77|12654.77|12660.84|12660.84|12665.43|12665.43|12652.01|12652.01|0
1599645600000|2020-09-09 10:00:00|12659.75|12659.75|12635.49|12635.49|12660.84|12660.84|12635.49|12635.49|0
1599645900000|2020-09-09 10:05:00|12640.08|12640.08|12635.84|12635.84|12640.08|12640.08|12629.63|12629.63|0
1599646200000|2020-09-09 10:10:00|12633.98|12633.98|12625.5|12625.5|12638.75|12638.75|12625.28|12625.28|0
1599646500000|2020-09-09 10:15:00|12623.82|12623.82|12617.75|12617.75|12623.82|12623.82|12617.75|12617.75|0
1599646800000|2020-09-09 10:20:00|12620.04|12620.04|12616.36|12616.36|12626.17|12626.17|12615.28|12615.28|0
1599647100000|2020-09-09 10:25:00|12615.55|12615.55|12611.07|12611.07|12615.55|12615.55|12610.79|12610.79|0
1599647400000|2020-09-09 10:30:00|12612.69|12612.69|12606.85|12606.85|12612.69|12612.69|12606.48|12606.48|0
1599647700000|2020-09-09 10:35:00|12608.52|12608.52|12611.62|12611.62|12611.62|12611.62|12604.74|12604.74|0
1599648000000|2020-09-09 10:40:00|12612.43|12612.43|12613.78|12613.78|12616.79|12616.79|12610.01|12610.01|0
1599648300000|2020-09-09 10:45:00|12615.46|12615.46|12614.69|12614.69|12616.31|12616.31|12611.59|12611.59|0
1599648600000|2020-09-09 10:50:00|12616.37|12616.37|12605.03|12605.03|12618.32|12618.32|12602.73|12602.73|0
1599648900000|2020-09-09 10:55:00|12605.61|12605.61|12610|12610|12611.82|12611.82|12605.61|12605.61|0
1599649200000|2020-09-09 11:00:00|12619.18|12619.18|12579.37|12579.37|12619.18|12619.18|12579.37|12579.37|0
1599649500000|2020-09-09 11:05:00|12577.07|12577.07|12572.71|12572.71|12577.07|12577.07|12570.68|12570.68|0
1599649800000|2020-09-09 11:10:00|12575|12575|12570.42|12570.42|12579.29|12579.29|12570.42|12570.42|0
1599650100000|2020-09-09 11:15:00|12568.75|12568.75|12581.14|12581.14|12581.14|12581.14|12568.39|12568.39|0
1599650400000|2020-09-09 11:20:00|12582.13|12582.13|12578.44|12578.44|12587.66|12587.66|12578.44|12578.44|0
1599650700000|2020-09-09 11:25:00|12580.12|12580.12|12597.93|12597.93|12597.93|12597.93|12580.12|12580.12|0
1599651000000|2020-09-09 11:30:00|12599.6|12599.6|12602.02|12602.02|12602.02|12602.02|12599.6|12599.6|0
1599651300000|2020-09-09 11:35:00|12602.39|12602.39|12603.6|12603.6|12612.63|12612.63|12602.39|12602.39|0
1599651600000|2020-09-09 11:40:00|12604.4|12604.4|12614.78|12614.78|12614.78|12614.78|12588.24|12588.24|0
1599651900000|2020-09-09 11:45:00|12616.45|12616.45|12619.87|12619.87|12626.1|12626.1|12616.45|12616.45|0
1599652200000|2020-09-09 11:50:00|12622.17|12622.17|12629.92|12629.92|12629.92|12629.92|12622.17|12622.17|0
1599652500000|2020-09-09 11:55:00|12627.63|12627.63|12628.84|12628.84|12633.03|12633.03|12627.63|12627.63|0
1599652800000|2020-09-09 12:00:00|12629.92|12629.92|12651.67|12651.67|12658.74|12658.74|12629.92|12629.92|0
1599653100000|2020-09-09 12:05:00|12648.44|12648.44|12651.97|12651.97|12651.97|12651.97|12639.51|12639.51|0
1599653400000|2020-09-09 12:10:00|12653.06|12653.06|12654.02|12654.02|12655.35|12655.35|12649.3|12649.3|0
1599653700000|2020-09-09 12:15:00|12654.83|12654.83|12646.48|12646.48|12658.68|12658.68|12646.48|12646.48|0
1599654000000|2020-09-09 12:20:00|12644.19|12644.19|12643.63|12643.63|12644.7|12644.7|12640.42|12640.42|0
1599654300000|2020-09-09 12:25:00|12641.2|12641.2|12636.89|12636.89|12645.9|12645.9|12635.91|12635.91|0
1599654600000|2020-09-09 12:30:00|12636.31|12636.31|12635.13|12635.13|12636.31|12636.31|12628.98|12628.98|0
1599654900000|2020-09-09 12:35:00|12637.42|12637.42|12645.12|12645.12|12649.39|12649.39|12637.42|12637.42|0
1599655200000|2020-09-09 12:40:00|12646.74|12646.74|12650.22|12650.22|12651.29|12651.29|12645.08|12645.08|0
1599655500000|2020-09-09 12:45:00|12651.02|12651.02|12654.91|12654.91|12654.91|12654.91|12648.73|12648.73|0
1599655800000|2020-09-09 12:50:00|12654.1|12654.1|12650.54|12650.54|12654.1|12654.1|12647.15|12647.15|0
1599656100000|2020-09-09 12:55:00|12652.84|12652.84|12656.17|12656.17|12659.47|12659.47|12650.54|12650.54|0
1599656400000|2020-09-09 13:00:00|12655.09|12655.09|12668.3|12668.3|12668.47|12668.47|12652.79|12652.79|0
1599656700000|2020-09-09 13:05:00|12669.39|12669.39|12671.65|12671.65|12671.65|12671.65|12664.96|12664.96|0
1599657000000|2020-09-09 13:10:00|12672.73|12672.73|12677.8|12677.8|12679.16|12679.16|12671.06|12671.06|0
1599657300000|2020-09-09 13:15:00|12679.47|12679.47|12686.43|12686.43|12691.14|12691.14|12674.88|12674.88|0
1599657600000|2020-09-09 13:20:00|12684.75|12684.75|12701.21|12701.21|12704.56|12704.56|12683.94|12683.94|0
1599657900000|2020-09-09 13:25:00|12702.88|12702.88|12707.69|12707.69|12709.71|12709.71|12700.59|12700.59|0
1599658200000|2020-09-09 13:30:00|12708.5|12708.5|12709.58|12709.58|12713.09|12713.09|12703.55|12703.55|0
1599658500000|2020-09-09 13:35:00|12711.88|12711.88|12712.57|12712.57|12728.34|12728.34|12707.29|12707.29|0
1599658800000|2020-09-09 13:40:00|12710.9|12710.9|12716.64|12716.64|12718.59|12718.59|12708.73|12708.73|0
1599659100000|2020-09-09 13:45:00|12718.94|12718.94|12719.25|12719.25|12720.55|12720.55|12715.84|12715.84|0
1599659400000|2020-09-09 13:50:00|12716.96|12716.96|12737.56|12737.56|12738.37|12738.37|12716.96|12716.96|0
1599659700000|2020-09-09 13:55:00|12735.94|12735.94|12741.43|12741.43|12741.43|12741.43|12731.17|12731.17|0
1599660000000|2020-09-09 14:00:00|12743.28|12743.28|12754.63|12754.63|12762.57|12762.57|12743.02|12743.02|0
1599660300000|2020-09-09 14:05:00|12755.62|12755.62|12737.85|12737.85|12759.59|12759.59|12736.18|12736.18|0
1599660600000|2020-09-09 14:10:00|12735.56|12735.56|12734.03|12734.03|12735.8|12735.8|12724.44|12724.44|0
1599660900000|2020-09-09 14:15:00|12736.33|12736.33|12743.1|12743.1|12749.85|12749.85|12734.56|12734.56|0
1599661200000|2020-09-09 14:20:00|12741.49|12741.49|12744.89|12744.89|12749.37|12749.37|12738.57|12738.57|0
1599661500000|2020-09-09 14:25:00|12747.18|12747.18|12773.5|12773.5|12780.7|12780.7|12747.18|12747.18|0
1599661800000|2020-09-09 14:30:00|12773.78|12773.78|12774.24|12774.24|12774.24|12774.24|12762.84|12762.84|0
1599662100000|2020-09-09 14:35:00|12772.65|12772.65|12789.11|12789.11|12791.96|12791.96|12772.65|12772.65|0
1599662400000|2020-09-09 14:40:00|12787.65|12787.65|12798.24|12798.24|12799.05|12799.05|12787.06|12787.06|0
1599662700000|2020-09-09 14:45:00|12799.92|12799.92|12780.58|12780.58|12814.59|12814.59|12779.85|12779.85|0
1599663000000|2020-09-09 14:50:00|12782.87|12782.87|12768.35|12768.35|12784.76|12784.76|12762.82|12762.82|0
1599663300000|2020-09-09 14:55:00|12770.64|12770.64|12781.54|12781.54|12781.54|12781.54|12765.06|12765.06|0
1599663600000|2020-09-09 15:00:00|12782.63|12782.63|12801.06|12801.06|12803.35|12803.35|12781.46|12781.46|0
1599663900000|2020-09-09 15:05:00|12799.44|12799.44|12754.84|12754.84|12799.44|12799.44|12754.84|12754.84|0
1599664200000|2020-09-09 15:10:00|12754.03|12754.03|12758.14|12758.14|12766.84|12766.84|12752.67|12752.67|0
1599664500000|2020-09-09 15:15:00|12760.44|12760.44|12760.31|12760.31|12765.72|12765.72|12757.62|12757.62|0
1599664800000|2020-09-09 15:20:00|12758.69|12758.69|12757.78|12757.78|12758.85|12758.85|12751.21|12751.21|0
1599665100000|2020-09-09 15:25:00|12756.61|12756.61|12769.31|12769.31|12771.33|12771.33|12752.49|12752.49|0
1599722100000|2020-09-10 07:15:00|12766.51|12766.51|12753.99|12753.99|12766.51|12766.51|12744.35|12744.35|0
1599722400000|2020-09-10 07:20:00|12753.18|12753.18|12720.82|12720.82|12753.18|12753.18|12713.48|12713.48|0
1599722700000|2020-09-10 07:25:00|12718.53|12718.53|12725.18|12725.18|12744.57|12744.57|12708.93|12708.93|0
1599723000000|2020-09-10 07:30:00|12726.64|12726.64|12707.85|12707.85|12726.64|12726.64|12707.85|12707.85|0
1599723300000|2020-09-10 07:35:00|12706.86|12706.86|12716.96|12716.96|12719.25|12719.25|12706.86|12706.86|0
1599723600000|2020-09-10 07:40:00|12715.87|12715.87|12705.57|12705.57|12715.87|12715.87|12703.98|12703.98|0
1599723900000|2020-09-10 07:45:00|12703.27|12703.27|12698.3|12698.3|12704.36|12704.36|12694.08|12694.08|0
1599724200000|2020-09-10 07:50:00|12699.37|12699.37|12711.78|12711.78|12718.21|12718.21|12699.37|12699.37|0
1599724500000|2020-09-10 07:55:00|12716.37|12716.37|12726.01|12726.01|12728.03|12728.03|12711.78|12711.78|0
1599724800000|2020-09-10 08:00:00|12721.42|12721.42|12723.26|12723.26|12730.69|12730.69|12716.64|12716.64|0
1599725100000|2020-09-10 08:05:00|12720.96|12720.96|12711.5|12711.5|12720.96|12720.96|12709.88|12709.88|0
1599725400000|2020-09-10 08:10:00|12710.69|12710.69|12717.73|12717.73|12725.92|12725.92|12709.88|12709.88|0
1599725700000|2020-09-10 08:15:00|12718.83|12718.83|12707.6|12707.6|12718.83|12718.83|12698.01|12698.01|0
1599726000000|2020-09-10 08:20:00|12706.79|12706.79|12703.99|12703.99|12709.08|12709.08|12703.41|12703.41|0
1599726300000|2020-09-10 08:25:00|12706.29|12706.29|12711.11|12711.11|12711.11|12711.11|12703.99|12703.99|0
1599726600000|2020-09-10 08:30:00|12713.4|12713.4|12718.93|12718.93|12723.42|12723.42|12712.59|12712.59|0
1599726900000|2020-09-10 08:35:00|12719.74|12719.74|12736.67|12736.67|12736.67|12736.67|12718.07|12718.07|0
1599727200000|2020-09-10 08:40:00|12735.87|12735.87|12727.37|12727.37|12735.87|12735.87|12718.87|12718.87|0
1599727500000|2020-09-10 08:45:00|12725.07|12725.07|12724.16|12724.16|12725.83|12725.83|12721.25|12721.25|0
1599727800000|2020-09-10 08:50:00|12721.87|12721.87|12718.76|12718.76|12722.67|12722.67|12718.76|12718.76|0
1599728100000|2020-09-10 08:55:00|12721.06|12721.06|12712.26|12712.26|12725.52|12725.52|12712.26|12712.26|0
1599728400000|2020-09-10 09:00:00|12710.64|12710.64|12726.15|12726.15|12726.15|12726.15|12703.63|12703.63|0
1599728700000|2020-09-10 09:05:00|12726.96|12726.96|12727.56|12727.56|12727.56|12727.56|12719.27|12719.27|0
1599729000000|2020-09-10 09:10:00|12729.85|12729.85|12740.23|12740.23|12740.23|12740.23|12729.85|12729.85|0
1599729300000|2020-09-10 09:15:00|12741.9|12741.9|12732.75|12732.75|12741.9|12741.9|12732.75|12732.75|0
1599729600000|2020-09-10 09:20:00|12730.46|12730.46|12741.95|12741.95|12743.62|12743.62|12730.46|12730.46|0
1599729900000|2020-09-10 09:25:00|12743.57|12743.57|12744.1|12744.1|12744.91|12744.91|12740.32|12740.32|0
1599730200000|2020-09-10 09:30:00|12746.4|12746.4|12753.82|12753.82|12753.82|12753.82|12741.66|12741.66|0
1599730500000|2020-09-10 09:35:00|12754.63|12754.63|12762.26|12762.26|12767.66|12767.66|12754.51|12754.51|0
1599730800000|2020-09-10 09:40:00|12763.07|12763.07|12750.8|12750.8|12763.07|12763.07|12748.64|12748.64|0
1599731100000|2020-09-10 09:45:00|12754.03|12754.03|12754.84|12754.84|12755.65|12755.65|12754.03|12754.03|0
1599731400000|2020-09-10 09:50:00|12759.43|12759.43|12751.34|12751.34|12760.52|12760.52|12751.34|12751.34|0
1599731700000|2020-09-10 09:55:00|12753.01|12753.01|12753.16|12753.16|12758.41|12758.41|12749.72|12749.72|0
1599732000000|2020-09-10 10:00:00|12755.45|12755.45|12761.47|12761.47|12764.73|12764.73|12755.45|12755.45|0
1599732300000|2020-09-10 10:05:00|12763.77|12763.77|12762.73|12762.73|12766.65|12766.65|12756.37|12756.37|0
1599732600000|2020-09-10 10:10:00|12765.02|12765.02|12745.79|12745.79|12765.02|12765.02|12744.17|12744.17|0
1599732900000|2020-09-10 10:15:00|12744.98|12744.98|12733.62|12733.62|12745.79|12745.79|12732.45|12732.45|0
1599733200000|2020-09-10 10:20:00|12731.32|12731.32|12728.35|12728.35|12731.32|12731.32|12726.37|12726.37|0
1599733500000|2020-09-10 10:25:00|12726.06|12726.06|12724.39|12724.39|12729.83|12729.83|12724.39|12724.39|0
1599733800000|2020-09-10 10:30:00|12722.63|12722.63|12715.23|12715.23|12725.59|12725.59|12715.23|12715.23|0
1599734100000|2020-09-10 10:35:00|12716.04|12716.04|12700.25|12700.25|12716.04|12716.04|12699.67|12699.67|0
1599734400000|2020-09-10 10:40:00|12698.64|12698.64|12696.44|12696.44|12700.25|12700.25|12694.01|12694.01|0
1599734700000|2020-09-10 10:45:00|12694.14|12694.14|12693.19|12693.19|12694.14|12694.14|12689|12689|0
1599735000000|2020-09-10 10:50:00|12690.89|12690.89|12694.39|12694.39|12701.89|12701.89|12690.89|12690.89|0
1599735300000|2020-09-10 10:55:00|12694.98|12694.98|12693.62|12693.62|12704.27|12704.27|12691.37|12691.37|0
1599735600000|2020-09-10 11:00:00|12690.86|12690.86|12705.57|12705.57|12706.44|12706.44|12688.53|12688.53|0
1599735900000|2020-09-10 11:05:00|12708.54|12708.54|12694.55|12694.55|12710.83|12710.83|12694.55|12694.55|0
1599736200000|2020-09-10 11:10:00|12693.47|12693.47|12685.19|12685.19|12693.47|12693.47|12685.19|12685.19|0
1599736500000|2020-09-10 11:15:00|12684.1|12684.1|12672.51|12672.51|12684.1|12684.1|12672.51|12672.51|0
1599736800000|2020-09-10 11:20:00|12671.34|12671.34|12682.81|12682.81|12685.11|12685.11|12668.95|12668.95|0
1599737100000|2020-09-10 11:25:00|12684.14|12684.14|12706.11|12706.11|12710.42|12710.42|12684.14|12684.14|0
1599737400000|2020-09-10 11:30:00|12706.69|12706.69|12708.81|12708.81|12709.39|12709.39|12705.05|12705.05|0
1599737700000|2020-09-10 11:35:00|12711.1|12711.1|12719.9|12719.9|12720.17|12720.17|12709.93|12709.93|0
1599738000000|2020-09-10 11:40:00|12718.29|12718.29|12719.06|12719.06|12725.42|12725.42|12717.48|12717.48|0
1599738300000|2020-09-10 11:45:00|12720.68|12720.68|12733.67|12733.67|12733.67|12733.67|12716.96|12716.96|0
1599738600000|2020-09-10 11:50:00|12732.05|12732.05|12735.23|12735.23|12739.93|12739.93|12732.05|12732.05|0
1599738900000|2020-09-10 11:55:00|12736.85|12736.85|12741.61|12741.61|12742.42|12742.42|12733.71|12733.71|0
1599739200000|2020-09-10 12:00:00|12742.42|12742.42|12753.16|12753.16|12753.16|12753.16|12741.74|12741.74|0
1599739500000|2020-09-10 12:05:00|12754.49|12754.49|12761.16|12761.16|12768.46|12768.46|12754.49|12754.49|0
1599739800000|2020-09-10 12:10:00|12761.97|12761.97|12756.34|12756.34|12761.97|12761.97|12752.38|12752.38|0
1599740100000|2020-09-10 12:15:00|12755.53|12755.53|12748.22|12748.22|12755.53|12755.53|12747.63|12747.63|0
1599740400000|2020-09-10 12:20:00|12750.51|12750.51|12745.53|12745.53|12750.51|12750.51|12743.63|12743.63|0
1599740700000|2020-09-10 12:25:00|12744.72|12744.72|12740|12740|12744.72|12744.72|12740|12740|0
1599741000000|2020-09-10 12:30:00|12740.81|12740.81|12737.52|12737.52|12748.76|12748.76|12737.52|12737.52|0
1599741300000|2020-09-10 12:35:00|12739.5|12739.5|12748.29|12748.29|12748.29|12748.29|12739.14|12739.14|0
1599741600000|2020-09-10 12:40:00|12749.38|12749.38|12743.04|12743.04|12749.38|12749.38|12743.04|12743.04|0
1599741900000|2020-09-10 12:45:00|12743.85|12743.85|12750.73|12750.73|12751.93|12751.93|12743.85|12743.85|0
1599742200000|2020-09-10 12:50:00|12749.06|12749.06|12744.32|12744.32|12749.59|12749.59|12744.32|12744.32|0
1599742500000|2020-09-10 12:55:00|12743.59|12743.59|12731.01|12731.01|12743.59|12743.59|12729.39|12729.39|0
1599742800000|2020-09-10 13:00:00|12733.3|12733.3|12734.11|12734.11|12734.98|12734.98|12731.01|12731.01|0
1599743100000|2020-09-10 13:05:00|12732.13|12732.13|12734.28|12734.28|12736.85|12736.85|12730|12730|0
1599743400000|2020-09-10 13:10:00|12736.45|12736.45|12734.5|12734.5|12738.16|12738.16|12734.5|12734.5|0
1599743700000|2020-09-10 13:15:00|12736.79|12736.79|12758.27|12758.27|12758.27|12758.27|12735.18|12735.18|0
1599744000000|2020-09-10 13:20:00|12755.98|12755.98|12752.67|12752.67|12757.04|12757.04|12751.86|12751.86|0
1599744300000|2020-09-10 13:25:00|12751.86|12751.86|12751.08|12751.08|12752.56|12752.56|12750.27|12750.27|0
1599744600000|2020-09-10 13:30:00|12750.27|12750.27|12761.03|12761.03|12762.04|12762.04|12742.3|12742.3|0
1599744900000|2020-09-10 13:35:00|12763.33|12763.33|12759.16|12759.16|12763.33|12763.33|12756.87|12756.87|0
1599745200000|2020-09-10 13:40:00|12759.89|12759.89|12765.06|12765.06|12768.07|12768.07|12759.89|12759.89|0
1599745500000|2020-09-10 13:45:00|12763.44|12763.44|12762.06|12762.06|12772.5|12772.5|12760.43|12760.43|0
1599745800000|2020-09-10 13:50:00|12761.26|12761.26|12732.9|12732.9|12765.85|12765.85|12728.12|12728.12|0
1599746100000|2020-09-10 13:55:00|12733.98|12733.98|12734.69|12734.69|12743.88|12743.88|12733.98|12733.98|0
1599746400000|2020-09-10 14:00:00|12736.99|12736.99|12739.19|12739.19|12740.81|12740.81|12731.38|12731.38|0
1599746700000|2020-09-10 14:05:00|12740|12740|12729.89|12729.89|12742.29|12742.29|12729.7|12729.7|0
1599747000000|2020-09-10 14:10:00|12730.98|12730.98|12718.09|12718.09|12733.27|12733.27|12714.36|12714.36|0
1599747300000|2020-09-10 14:15:00|12718.9|12718.9|12706.27|12706.27|12718.9|12718.9|12706.27|12706.27|0
1599747600000|2020-09-10 14:20:00|12705.18|12705.18|12685.19|12685.19|12705.18|12705.18|12684.82|12684.82|0
1599747900000|2020-09-10 14:25:00|12684.1|12684.1|12670.15|12670.15|12684.17|12684.17|12665.61|12665.61|0
1599748200000|2020-09-10 14:30:00|12669.06|12669.06|12687.14|12687.14|12689.76|12689.76|12669.06|12669.06|0
1599748500000|2020-09-10 14:35:00|12687.95|12687.95|12692.12|12692.12|12692.98|12692.98|12684.83|12684.83|0
1599748800000|2020-09-10 14:40:00|12690.5|12690.5|12693.19|12693.19|12694.52|12694.52|12687.62|12687.62|0
1599749100000|2020-09-10 14:45:00|12692.38|12692.38|12667.75|12667.75|12692.38|12692.38|12659.76|12659.76|0
1599749400000|2020-09-10 14:50:00|12668.56|12668.56|12687.48|12687.48|12688.07|12688.07|12665.46|12665.46|0
1599749700000|2020-09-10 14:55:00|12687.12|12687.12|12660.75|12660.75|12688.6|12688.6|12660.75|12660.75|0
1599750000000|2020-09-10 15:00:00|12662.37|12662.37|12657.36|12657.36|12664.66|12664.66|12654.77|12654.77|0
1599750300000|2020-09-10 15:05:00|12658.35|12658.35|12657.4|12657.4|12661.21|12661.21|12654.1|12654.1|0
1599750600000|2020-09-10 15:10:00|12658.21|12658.21|12682.51|12682.51|12685.54|12685.54|12658.21|12658.21|0
1599750900000|2020-09-10 15:15:00|12681.43|12681.43|12680.7|12680.7|12683.99|12683.99|12673.3|12673.3|0
1599751200000|2020-09-10 15:20:00|12681.5|12681.5|12683.08|12683.08|12688.28|12688.28|12679.9|12679.9|0
1599751500000|2020-09-10 15:25:00|12682.09|12682.09|12698.21|12698.21|12699.07|12699.07|12680.34|12680.34|0
1599808500000|2020-09-11 07:15:00|12617.88|12617.88|12634.41|12634.41|12640.7|12640.7|12613.99|12613.99|0
1599808800000|2020-09-11 07:20:00|12637.66|12637.66|12672.86|12672.86|12675.86|12675.86|12637.66|12637.66|0
1599809100000|2020-09-11 07:25:00|12672.28|12672.28|12677.03|12677.03|12684.37|12684.37|12671.69|12671.69|0
1599809400000|2020-09-11 07:30:00|12678.71|12678.71|12669.56|12669.56|12678.71|12678.71|12667.31|12667.31|0
1599809700000|2020-09-11 07:35:00|12673.6|12673.6|12645.11|12645.11|12673.6|12673.6|12645.11|12645.11|0
1599810000000|2020-09-11 07:40:00|12636.21|12636.21|12632.18|12632.18|12637.87|12637.87|12623.68|12623.68|0
1599810300000|2020-09-11 07:45:00|12628.95|12628.95|12608.27|12608.27|12628.95|12628.95|12605.03|12605.03|0
1599810600000|2020-09-11 07:50:00|12609.94|12609.94|12623.5|12623.5|12625.67|12625.67|12609.94|12609.94|0
1599810900000|2020-09-11 07:55:00|12622.41|12622.41|12619.06|12619.06|12622.41|12622.41|12619.06|12619.06|0
1599811200000|2020-09-11 08:00:00|12617.39|12617.39|12635.72|12635.72|12635.72|12635.72|12615.71|12615.71|0
1599811500000|2020-09-11 08:05:00|12634.05|12634.05|12641.5|12641.5|12641.5|12641.5|12630.37|12630.37|0
1599811800000|2020-09-11 08:10:00|12643.79|12643.79|12658.63|12658.63|12660.8|12660.8|12642.12|12642.12|0
1599812100000|2020-09-11 08:15:00|12656.8|12656.8|12643.28|12643.28|12656.8|12656.8|12639.9|12639.9|0
1599812400000|2020-09-11 08:20:00|12644.96|12644.96|12631.42|12631.42|12651.23|12651.23|12628.13|12628.13|0
1599812700000|2020-09-11 08:25:00|12633.72|12633.72|12629.74|12629.74|12638.3|12638.3|12628.94|12628.94|0
1599813000000|2020-09-11 08:30:00|12630.54|12630.54|12641.94|12641.94|12641.94|12641.94|12630.54|12630.54|0
1599813300000|2020-09-11 08:35:00|12643.02|12643.02|12654.55|12654.55|12659.05|12659.05|12643.02|12643.02|0
1599813600000|2020-09-11 08:40:00|12653.74|12653.74|12656.03|12656.03|12667.1|12667.1|12653.74|12653.74|0
1599813900000|2020-09-11 08:45:00|12654.71|12654.71|12637.2|12637.2|12654.71|12654.71|12635.3|12635.3|0
1599814200000|2020-09-11 08:50:00|12638.87|12638.87|12658.82|12658.82|12658.82|12658.82|12638.87|12638.87|0
1599814500000|2020-09-11 08:55:00|12658.03|12658.03|12653.71|12653.71|12661.37|12661.37|12649.99|12649.99|0
1599814800000|2020-09-11 09:00:00|12651.29|12651.29|12639.88|12639.88|12651.29|12651.29|12637.34|12637.34|0
1599815100000|2020-09-11 09:05:00|12639.35|12639.35|12633.29|12633.29|12643.51|12643.51|12633.29|12633.29|0
1599815400000|2020-09-11 09:10:00|12633.55|12633.55|12632.65|12632.65|12634.08|12634.08|12628.69|12628.69|0
1599815700000|2020-09-11 09:15:00|12633.46|12633.46|12627.38|12627.38|12634.27|12634.27|12627.38|12627.38|0
1599816000000|2020-09-11 09:20:00|12625.76|12625.76|12629.78|12629.78|12632.52|12632.52|12621.04|12621.04|0
1599816300000|2020-09-11 09:25:00|12627.48|12627.48|12626.15|12626.15|12627.48|12627.48|12626.15|12626.15|0
1599816600000|2020-09-11 09:30:00|12626.96|12626.96|12630.08|12630.08|12630.89|12630.89|12616.3|12616.3|0
1599816900000|2020-09-11 09:35:00|12632.37|12632.37|12634.29|12634.29|12638.94|12638.94|12627.59|12627.59|0
1599817200000|2020-09-11 09:40:00|12635.38|12635.38|12637.67|12637.67|12639.96|12639.96|12635.38|12635.38|0
1599817500000|2020-09-11 09:45:00|12635.38|12635.38|12642.32|12642.32|12643.12|12643.12|12633.76|12633.76|0
1599817800000|2020-09-11 09:50:00|12637.73|12637.73|12636.94|12636.94|12642.32|12642.32|12630.68|12630.68|0
1599818100000|2020-09-11 09:55:00|12639.37|12639.37|12649.29|12649.29|12650.1|12650.1|12639.37|12639.37|0
1599818400000|2020-09-11 10:00:00|12650.96|12650.96|12652.58|12652.58|12657.17|12657.17|12650.96|12650.96|0
1599818700000|2020-09-11 10:05:00|12657.17|12657.17|12656.89|12656.89|12657.17|12657.17|12654.47|12654.47|0
1599819000000|2020-09-11 10:10:00|12655.22|12655.22|12651.68|12651.68|12660.21|12660.21|12650.59|12650.59|0
1599819300000|2020-09-11 10:15:00|12650|12650|12647.87|12647.87|12650|12650|12644.61|12644.61|0
1599819600000|2020-09-11 10:20:00|12648.95|12648.95|12659.66|12659.66|12659.66|12659.66|12648.95|12648.95|0
1599819900000|2020-09-11 10:25:00|12660.65|12660.65|12666.46|12666.46|12671.04|12671.04|12660.65|12660.65|0
1599820200000|2020-09-11 10:30:00|12664.16|12664.16|12689.87|12689.87|12689.87|12689.87|12664.16|12664.16|0
1599820500000|2020-09-11 10:35:00|12691.49|12691.49|12697.39|12697.39|12697.39|12697.39|12681|12681|0
1599820800000|2020-09-11 10:40:00|12699.68|12699.68|12693.5|12693.5|12704.11|12704.11|12693.1|12693.1|0
1599821100000|2020-09-11 10:45:00|12695.12|12695.12|12691.83|12691.83|12701.68|12701.68|12690.56|12690.56|0
1599821400000|2020-09-11 10:50:00|12693.45|12693.45|12666.71|12666.71|12693.45|12693.45|12666.45|12666.45|0
1599821700000|2020-09-11 10:55:00|12663.74|12663.74|12663.85|12663.85|12666.15|12666.15|12660.79|12660.79|0
1599822000000|2020-09-11 11:00:00|12667.2|12667.2|12660.48|12660.48|12675.14|12675.14|12660.48|12660.48|0
1599822300000|2020-09-11 11:05:00|12661.28|12661.28|12666.3|12666.3|12666.3|12666.3|12655.13|12655.13|0
1599822600000|2020-09-11 11:10:00|12661.71|12661.71|12649.84|12649.84|12663.38|12663.38|12649.03|12649.03|0
1599822900000|2020-09-11 11:15:00|12648.22|12648.22|12651.19|12651.19|12652.81|12652.81|12648.22|12648.22|0
1599823200000|2020-09-11 11:20:00|12648.9|12648.9|12634.66|12634.66|12650.57|12650.57|12634.66|12634.66|0
1599823500000|2020-09-11 11:25:00|12635.75|12635.75|12646.51|12646.51|12646.51|12646.51|12632.32|12632.32|0
1599823800000|2020-09-11 11:30:00|12647.5|12647.5|12649.61|12649.61|12649.61|12649.61|12645.02|12645.02|0
1599824100000|2020-09-11 11:35:00|12650.7|12650.7|12652.62|12652.62|12653.12|12653.12|12650.7|12650.7|0
1599824400000|2020-09-11 11:40:00|12651.53|12651.53|12660.57|12660.57|12660.57|12660.57|12649.28|12649.28|0
1599824700000|2020-09-11 11:45:00|12665.16|12665.16|12675.66|12675.66|12677.96|12677.96|12665.16|12665.16|0
1599825000000|2020-09-11 11:50:00|12679.62|12679.62|12666.4|12666.4|12679.62|12679.62|12662.09|12662.09|0
1599825300000|2020-09-11 11:55:00|12668.7|12668.7|12659.26|12659.26|12668.7|12668.7|12659.26|12659.26|0
1599825600000|2020-09-11 12:00:00|12658.17|12658.17|12665.44|12665.44|12667.61|12667.61|12657.53|12657.53|0
1599825900000|2020-09-11 12:05:00|12664.63|12664.63|12674.83|12674.83|12674.83|12674.83|12664.63|12664.63|0
1599826200000|2020-09-11 12:10:00|12673.16|12673.16|12674.24|12674.24|12674.24|12674.24|12670.68|12670.68|0
1599826500000|2020-09-11 12:15:00|12676.42|12676.42|12678.02|12678.02|12681.13|12681.13|12674.24|12674.24|0
1599826800000|2020-09-11 12:20:00|12678.83|12678.83|12674.73|12674.73|12680.73|12680.73|12670.9|12670.9|0
1599827100000|2020-09-11 12:25:00|12672.44|12672.44|12668.29|12668.29|12672.44|12672.44|12665.14|12665.14|0
1599827400000|2020-09-11 12:30:00|12669.96|12669.96|12666.71|12666.71|12671.67|12671.67|12666.71|12666.71|0
1599827700000|2020-09-11 12:35:00|12668.33|12668.33|12684.49|12684.49|12684.49|12684.49|12667.71|12667.71|0
1599828000000|2020-09-11 12:40:00|12686.79|12686.79|12691.96|12691.96|12691.96|12691.96|12686.79|12686.79|0
1599828300000|2020-09-11 12:45:00|12693.63|12693.63|12686.71|12686.71|12695.34|12695.34|12686.71|12686.71|0
1599828600000|2020-09-11 12:50:00|12689|12689|12692.01|12692.01|12692.89|12692.89|12687.83|12687.83|0
1599828900000|2020-09-11 12:55:00|12696.59|12696.59|12701.87|12701.87|12702.09|12702.09|12695.86|12695.86|0
1599829200000|2020-09-11 13:00:00|12700.88|12700.88|12701.93|12701.93|12705.31|12705.31|12700.88|12700.88|0
1599829500000|2020-09-11 13:05:00|12703.6|12703.6|12710.36|12710.36|12710.36|12710.36|12703.6|12703.6|0
1599829800000|2020-09-11 13:10:00|12709.55|12709.55|12717.16|12717.16|12718.58|12718.58|12709.55|12709.55|0
1599830100000|2020-09-11 13:15:00|12718.77|12718.77|12729.28|12729.28|12738.59|12738.59|12717.96|12717.96|0
1599830400000|2020-09-11 13:20:00|12728.47|12728.47|12719.82|12719.82|12728.47|12728.47|12718.83|12718.83|0
1599830700000|2020-09-11 13:25:00|12715.23|12715.23|12718.49|12718.49|12720.78|12720.78|12710.85|12710.85|0
1599831000000|2020-09-11 13:30:00|12720.78|12720.78|12723.37|12723.37|12739.01|12739.01|12720.78|12720.78|0
1599831300000|2020-09-11 13:35:00|12721.7|12721.7|12727.3|12727.3|12729.5|12729.5|12717.73|12717.73|0
1599831600000|2020-09-11 13:40:00|12726.49|12726.49|12737.72|12737.72|12742.83|12742.83|12725.9|12725.9|0
1599831900000|2020-09-11 13:45:00|12736.04|12736.04|12749.06|12749.06|12749.06|12749.06|12734.87|12734.87|0
1599832200000|2020-09-11 13:50:00|12750.67|12750.67|12741.38|12741.38|12750.67|12750.67|12736.6|12736.6|0
1599832500000|2020-09-11 13:55:00|12739.71|12739.71|12707.12|12707.12|12740.79|12740.79|12707.12|12707.12|0
1599832800000|2020-09-11 14:00:00|12708.21|12708.21|12723.88|12723.88|12724.69|12724.69|12708.21|12708.21|0
1599833100000|2020-09-11 14:05:00|12723.07|12723.07|12698.91|12698.91|12726.45|12726.45|12698.91|12698.91|0
1599833400000|2020-09-11 14:10:00|12700.59|12700.59|12700.87|12700.87|12701.68|12701.68|12684.59|12684.59|0
1599833700000|2020-09-11 14:15:00|12696.29|12696.29|12701.27|12701.27|12710.58|12710.58|12696.29|12696.29|0
1599834000000|2020-09-11 14:20:00|12700.46|12700.46|12702.95|12702.95|12704.32|12704.32|12699.18|12699.18|0
1599834300000|2020-09-11 14:25:00|12703.54|12703.54|12709.17|12709.17|12710.42|12710.42|12700.68|12700.68|0
1599834600000|2020-09-11 14:30:00|12711.47|12711.47|12710.46|12710.46|12717.64|12717.64|12702.57|12702.57|0
1599834900000|2020-09-11 14:35:00|12712.75|12712.75|12710|12710|12718.44|12718.44|12708.38|12708.38|0
1599835200000|2020-09-11 14:40:00|12707.7|12707.7|12713.98|12713.98|12713.98|12713.98|12706.9|12706.9|0
1599835500000|2020-09-11 14:45:00|12715.07|12715.07|12720.56|12720.56|12723.22|12723.22|12715.07|12715.07|0
1599835800000|2020-09-11 14:50:00|12721.55|12721.55|12729.04|12729.04|12729.04|12729.04|12721.28|12721.28|0
1599836100000|2020-09-11 14:55:00|12727.06|12727.06|12713.19|12713.19|12727.06|12727.06|12713.19|12713.19|0
1599836400000|2020-09-11 15:00:00|12712.39|12712.39|12737.49|12737.49|12737.49|12737.49|12712.39|12712.39|0
1599836700000|2020-09-11 15:05:00|12738.29|12738.29|12748.22|12748.22|12748.22|12748.22|12736.68|12736.68|0
1599837000000|2020-09-11 15:10:00|12748.49|12748.49|12744.88|12744.88|12749.82|12749.82|12740.46|12740.46|0
1599837300000|2020-09-11 15:15:00|12744.07|12744.07|12746.33|12746.33|12749.61|12749.61|12744.07|12744.07|0
1599837600000|2020-09-11 15:20:00|12748|12748|12731.64|12731.64|12755.4|12755.4|12731.64|12731.64|0
1599837900000|2020-09-11 15:25:00|12731.28|12731.28|12720.02|12720.02|12731.57|12731.57|12720.02|12720.02|0
1600067700000|2020-09-14 07:15:00|12868.79|12868.79|12841.34|12841.34|12868.79|12868.79|12840.4|12840.4|0
1600068000000|2020-09-14 07:20:00|12836.66|12836.66|12832.04|12832.04|12845.71|12845.71|12830.43|12830.43|0
1600068300000|2020-09-14 07:25:00|12832.85|12832.85|12823.67|12823.67|12856.6|12856.6|12823.67|12823.67|0
1600068600000|2020-09-14 07:30:00|12822.05|12822.05|12796.27|12796.27|12822.05|12822.05|12796.27|12796.27|0
1600068900000|2020-09-14 07:35:00|12794.1|12794.1|12785.09|12785.09|12795.18|12795.18|12785.09|12785.09|0
1600069200000|2020-09-14 07:40:00|12782.66|12782.66|12781.05|12781.05|12787.94|12787.94|12780.25|12780.25|0
1600069500000|2020-09-14 07:45:00|12782.72|12782.72|12789.74|12789.74|12789.74|12789.74|12778.45|12778.45|0
1600069800000|2020-09-14 07:50:00|12788.94|12788.94|12793.75|12793.75|12798.6|12798.6|12788.94|12788.94|0
1600070100000|2020-09-14 07:55:00|12784.57|12784.57|12785.25|12785.25|12792.67|12792.67|12784.57|12784.57|0
1600070400000|2020-09-14 08:00:00|12785.83|12785.83|12815.26|12815.26|12815.26|12815.26|12783.18|12783.18|0
1600070700000|2020-09-14 08:05:00|12813.43|12813.43|12809.32|12809.32|12817.15|12817.15|12800.15|12800.15|0
1600071000000|2020-09-14 08:10:00|12810.49|12810.49|12799.09|12799.09|12811.07|12811.07|12793.01|12793.01|0
1600071300000|2020-09-14 08:15:00|12800.71|12800.71|12800.28|12800.28|12816.27|12816.27|12797.99|12797.99|0
1600071600000|2020-09-14 08:20:00|12799.47|12799.47|12793.7|12793.7|12805.49|12805.49|12793.7|12793.7|0
1600071900000|2020-09-14 08:25:00|12789.74|12789.74|12787.05|12787.05|12789.74|12789.74|12783.96|12783.96|0
1600072200000|2020-09-14 08:30:00|12784.75|12784.75|12752.91|12752.91|12790.25|12790.25|12752.91|12752.91|0
1600072500000|2020-09-14 08:35:00|12757.5|12757.5|12755.41|12755.41|12757.59|12757.59|12750.61|12750.61|0
1600072800000|2020-09-14 08:40:00|12753.79|12753.79|12758.49|12758.49|12759.55|12759.55|12752.18|12752.18|0
1600073100000|2020-09-14 08:45:00|12756.2|12756.2|12748.58|12748.58|12760.11|12760.11|12748.58|12748.58|0
1600073400000|2020-09-14 08:50:00|12749.31|12749.31|12732.52|12732.52|12749.31|12749.31|12732.52|12732.52|0
1600073700000|2020-09-14 08:55:00|12731.43|12731.43|12740.48|12740.48|12745.45|12745.45|12731.43|12731.43|0
1600074000000|2020-09-14 09:00:00|12741.57|12741.57|12761.42|12761.42|12763.71|12763.71|12741.57|12741.57|0
1600074300000|2020-09-14 09:05:00|12759.8|12759.8|12759.8|12759.8|12761.42|12761.42|12758.32|12758.32|0
1600074600000|2020-09-14 09:10:00|12761.42|12761.42|12739.71|12739.71|12761.42|12761.42|12737.54|12737.54|0
1600074900000|2020-09-14 09:15:00|12741.88|12741.88|12758.3|12758.3|12758.3|12758.3|12741.88|12741.88|0
1600075200000|2020-09-14 09:20:00|12757.21|12757.21|12776.51|12776.51|12776.51|12776.51|12754.92|12754.92|0
1600075500000|2020-09-14 09:25:00|12777.6|12777.6|12781.63|12781.63|12784.74|12784.74|12776.79|12776.79|0
1600075800000|2020-09-14 09:30:00|12779.34|12779.34|12780.89|12780.89|12782.51|12782.51|12776.07|12776.07|0
1600076100000|2020-09-14 09:35:00|12779.3|12779.3|12768.27|12768.27|12780.91|12780.91|12767.46|12767.46|0
1600076400000|2020-09-14 09:40:00|12766.6|12766.6|12769.5|12769.5|12771.99|12771.99|12763.49|12763.49|0
1600076700000|2020-09-14 09:45:00|12770.09|12770.09|12768.74|12768.74|12771.63|12771.63|12761.91|12761.91|0
1600077000000|2020-09-14 09:50:00|12767.93|12767.93|12769.47|12769.47|12770.92|12770.92|12767.93|12767.93|0
1600077300000|2020-09-14 09:55:00|12768.66|12768.66|12759.12|12759.12|12768.66|12768.66|12759.12|12759.12|0
1600077600000|2020-09-14 10:00:00|12759.93|12759.93|12754.98|12754.98|12764.68|12764.68|12754.19|12754.19|0
1600077900000|2020-09-14 10:05:00|12755.71|12755.71|12759.62|12759.62|12768.71|12768.71|12755.71|12755.71|0
1600078200000|2020-09-14 10:10:00|12758.81|12758.81|12754.02|12754.02|12758.81|12758.81|12747.13|12747.13|0
1600078500000|2020-09-14 10:15:00|12754.82|12754.82|12769.84|12769.84|12769.84|12769.84|12753.74|12753.74|0
1600078800000|2020-09-14 10:20:00|12767.55|12767.55|12777.66|12777.66|12779.02|12779.02|12767.55|12767.55|0
1600079100000|2020-09-14 10:25:00|12779.96|12779.96|12786.16|12786.16|12786.16|12786.16|12779.96|12779.96|0
1600079400000|2020-09-14 10:30:00|12787.15|12787.15|12782.44|12782.44|12787.15|12787.15|12781.36|12781.36|0
1600079700000|2020-09-14 10:35:00|12787.03|12787.03|12792.51|12792.51|12793.05|12793.05|12787.03|12787.03|0
1600080000000|2020-09-14 10:40:00|12787.93|12787.93|12788.5|12788.5|12795.08|12795.08|12787.93|12787.93|0
1600080300000|2020-09-14 10:45:00|12789.49|12789.49|12782.62|12782.62|12789.49|12789.49|12782.46|12782.46|0
1600080600000|2020-09-14 10:50:00|12783.21|12783.21|12782.26|12782.26|12784.74|12784.74|12781.23|12781.23|0
1600080900000|2020-09-14 10:55:00|12781.27|12781.27|12779.51|12779.51|12781.27|12781.27|12775.69|12775.69|0
1600081200000|2020-09-14 11:00:00|12777.53|12777.53|12773.13|12773.13|12792.33|12792.33|12773.13|12773.13|0
1600081500000|2020-09-14 11:05:00|12773.93|12773.93|12774.94|12774.94|12777.84|12777.84|12771.24|12771.24|0
1600081800000|2020-09-14 11:10:00|12774.57|12774.57|12757.15|12757.15|12774.57|12774.57|12757.15|12757.15|0
1600082100000|2020-09-14 11:15:00|12759.44|12759.44|12749.74|12749.74|12759.44|12759.44|12749.74|12749.74|0
1600082400000|2020-09-14 11:20:00|12749.21|12749.21|12763.22|12763.22|12763.22|12763.22|12744.64|12744.64|0
1600082700000|2020-09-14 11:25:00|12764.9|12764.9|12768.23|12768.23|12771.24|12771.24|12764.9|12764.9|0
1600083000000|2020-09-14 11:30:00|12765.94|12765.94|12761.3|12761.3|12768.99|12768.99|12761.3|12761.3|0
1600083300000|2020-09-14 11:35:00|12760.5|12760.5|12757.27|12757.27|12760.5|12760.5|12749.01|12749.01|0
1600083600000|2020-09-14 11:40:00|12756.47|12756.47|12752.03|12752.03|12757.4|12757.4|12752.03|12752.03|0
1600083900000|2020-09-14 11:45:00|12753.65|12753.65|12744.87|12744.87|12753.65|12753.65|12744.87|12744.87|0
1600084200000|2020-09-14 11:50:00|12744.07|12744.07|12749.68|12749.68|12749.99|12749.99|12744.07|12744.07|0
1600084500000|2020-09-14 11:55:00|12748.87|12748.87|12736.34|12736.34|12748.87|12748.87|12736.34|12736.34|0
1600084800000|2020-09-14 12:00:00|12737.51|12737.51|12729.99|12729.99|12737.51|12737.51|12729.99|12729.99|0
1600085100000|2020-09-14 12:05:00|12730.72|12730.72|12725|12725|12730.72|12730.72|12725|12725|0
1600085400000|2020-09-14 12:10:00|12725.26|12725.26|12728.54|12728.54|12730.14|12730.14|12724.2|12724.2|0
1600085700000|2020-09-14 12:15:00|12727.73|12727.73|12741.68|12741.68|12741.68|12741.68|12727.73|12727.73|0
1600086000000|2020-09-14 12:20:00|12742.49|12742.49|12747.21|12747.21|12753.83|12753.83|12742.49|12742.49|0
1600086300000|2020-09-14 12:25:00|12746.4|12746.4|12737.96|12737.96|12746.4|12746.4|12736.87|12736.87|0
1600086600000|2020-09-14 12:30:00|12738.69|12738.69|12752.5|12752.5|12753.58|12753.58|12738.69|12738.69|0
1600086900000|2020-09-14 12:35:00|12751.69|12751.69|12749.14|12749.14|12761.92|12761.92|12749.14|12749.14|0
1600087200000|2020-09-14 12:40:00|12749.94|12749.94|12760.64|12760.64|12760.64|12760.64|12749.94|12749.94|0
1600087500000|2020-09-14 12:45:00|12759.56|12759.56|12759.89|12759.89|12761.23|12761.23|12758.81|12758.81|0
1600087800000|2020-09-14 12:50:00|12758.22|12758.22|12745.98|12745.98|12758.22|12758.22|12745.2|12745.2|0
1600088100000|2020-09-14 12:55:00|12746.35|12746.35|12740.8|12740.8|12746.35|12746.35|12740.8|12740.8|0
1600088400000|2020-09-14 13:00:00|12741.61|12741.61|12722.31|12722.31|12742.42|12742.42|12722.31|12722.31|0
1600088700000|2020-09-14 13:05:00|12721.23|12721.23|12723.71|12723.71|12723.71|12723.71|12719.52|12719.52|0
1600089000000|2020-09-14 13:10:00|12724.52|12724.52|12727.79|12727.79|12730.1|12730.1|12724.52|12724.52|0
1600089300000|2020-09-14 13:15:00|12726.99|12726.99|12719.37|12719.37|12731.57|12731.57|12719.37|12719.37|0
1600089600000|2020-09-14 13:20:00|12717.7|12717.7|12729.68|12729.68|12729.68|12729.68|12712.73|12712.73|0
1600089900000|2020-09-14 13:25:00|12731.36|12731.36|12739.5|12739.5|12747.47|12747.47|12731.36|12731.36|0
1600090200000|2020-09-14 13:30:00|12740.31|12740.31|12727.71|12727.71|12746.17|12746.17|12727.71|12727.71|0
1600090500000|2020-09-14 13:35:00|12726.62|12726.62|12718.96|12718.96|12726.62|12726.62|12715.86|12715.86|0
1600090800000|2020-09-14 13:40:00|12719.77|12719.77|12722.97|12722.97|12726.96|12726.96|12719.77|12719.77|0
1600091100000|2020-09-14 13:45:00|12722.39|12722.39|12731.6|12731.6|12731.6|12731.6|12717.92|12717.92|0
1600091400000|2020-09-14 13:50:00|12732.18|12732.18|12733.87|12733.87|12739.18|12739.18|12731.46|12731.46|0
1600091700000|2020-09-14 13:55:00|12731.58|12731.58|12732.49|12732.49|12735.49|12735.49|12726.81|12726.81|0
1600092000000|2020-09-14 14:00:00|12733.3|12733.3|12727.75|12727.75|12735.59|12735.59|12726.3|12726.3|0
1600092300000|2020-09-14 14:05:00|12736.93|12736.93|12744.32|12744.32|12744.32|12744.32|12732.94|12732.94|0
1600092600000|2020-09-14 14:10:00|12745.13|12745.13|12740.6|12740.6|12750.39|12750.39|12740.02|12740.02|0
1600092900000|2020-09-14 14:15:00|12741.19|12741.19|12747.27|12747.27|12747.27|12747.27|12736.67|12736.67|0
1600093200000|2020-09-14 14:20:00|12744.98|12744.98|12729.92|12729.92|12744.98|12744.98|12729.92|12729.92|0
1600093500000|2020-09-14 14:25:00|12729.11|12729.11|12735.32|12735.32|12735.32|12735.32|12724.54|12724.54|0
1600093800000|2020-09-14 14:30:00|12733.71|12733.71|12731.69|12731.69|12738.18|12738.18|12730.36|12730.36|0
1600094100000|2020-09-14 14:35:00|12732.27|12732.27|12726.13|12726.13|12732.4|12732.4|12726.13|12726.13|0
1600094400000|2020-09-14 14:40:00|12725.32|12725.32|12728.95|12728.95|12728.95|12728.95|12722.07|12722.07|0
1600094700000|2020-09-14 14:45:00|12729.76|12729.76|12731.36|12731.36|12733.78|12733.78|12727.93|12727.93|0
1600095000000|2020-09-14 14:50:00|12733.91|12733.91|12712.55|12712.55|12735.59|12735.59|12712.02|12712.02|0
1600095300000|2020-09-14 14:55:00|12711.74|12711.74|12719.31|12719.31|12720.98|12720.98|12710.93|12710.93|0
1600095600000|2020-09-14 15:00:00|12717.01|12717.01|12729.2|12729.2|12730.87|12730.87|12713.32|12713.32|0
1600095900000|2020-09-14 15:05:00|12731.49|12731.49|12734.66|12734.66|12739.7|12739.7|12727.72|12727.72|0
1600096200000|2020-09-14 15:10:00|12736.33|12736.33|12739.12|12739.12|12745.86|12745.86|12736.33|12736.33|0
1600096500000|2020-09-14 15:15:00|12739.93|12739.93|12749.98|12749.98|12756.99|12756.99|12739.2|12739.2|0
1600096800000|2020-09-14 15:20:00|12750.79|12750.79|12761.57|12761.57|12762.98|12762.98|12748.36|12748.36|0
1600097100000|2020-09-14 15:25:00|12763.24|12763.24|12764|12764|12765.23|12765.23|12756.18|12756.18|0
1600154100000|2020-09-15 07:15:00|12776.41|12776.41|12799.88|12799.88|12799.88|12799.88|12776.41|12776.41|0
1600154400000|2020-09-15 07:20:00|12797.58|12797.58|12788.34|12788.34|12799.76|12799.76|12783.24|12783.24|0
1600154700000|2020-09-15 07:25:00|12786.67|12786.67|12791.25|12791.25|12795.84|12795.84|12772.86|12772.86|0
1600155000000|2020-09-15 07:30:00|12788.02|12788.02|12779.07|12779.07|12789.36|12789.36|12776.7|12776.7|0
1600155300000|2020-09-15 07:35:00|12781.5|12781.5|12805.85|12805.85|12816.43|12816.43|12781.5|12781.5|0
1600155600000|2020-09-15 07:40:00|12807.52|12807.52|12800.18|12800.18|12810.9|12810.9|12800.18|12800.18|0
1600155900000|2020-09-15 07:45:00|12808.21|12808.21|12812.96|12812.96|12814.78|12814.78|12802.37|12802.37|0
1600156200000|2020-09-15 07:50:00|12814.05|12814.05|12825.15|12825.15|12829.73|12829.73|12810.6|12810.6|0
1600156500000|2020-09-15 07:55:00|12826.76|12826.76|12826.76|12826.76|12829.19|12829.19|12823.79|12823.79|0
1600156800000|2020-09-15 08:00:00|12825.7|12825.7|12844.01|12844.01|12844.01|12844.01|12825.7|12825.7|0
1600157100000|2020-09-15 08:05:00|12842.92|12842.92|12840.73|12840.73|12852.47|12852.47|12840.73|12840.73|0
1600157400000|2020-09-15 08:10:00|12841.54|12841.54|12837.55|12837.55|12853.46|12853.46|12837.55|12837.55|0
1600157700000|2020-09-15 08:15:00|12835.36|12835.36|12831.28|12831.28|12837.07|12837.07|12827.51|12827.51|0
1600158000000|2020-09-15 08:20:00|12833.14|12833.14|12827.21|12827.21|12833.14|12833.14|12827.21|12827.21|0
1600158300000|2020-09-15 08:25:00|12824.92|12824.92|12800.78|12800.78|12824.92|12824.92|12799.16|12799.16|0
1600158600000|2020-09-15 08:30:00|12799.7|12799.7|12800.18|12800.18|12802.67|12802.67|12796.14|12796.14|0
1600158900000|2020-09-15 08:35:00|12800.99|12800.99|12802.42|12802.42|12810.42|12810.42|12799.38|12799.38|0
1600159200000|2020-09-15 08:40:00|12800.8|12800.8|12810.25|12810.25|12811.03|12811.03|12797.46|12797.46|0
1600159500000|2020-09-15 08:45:00|12813.6|12813.6|12815.89|12815.89|12815.89|12815.89|12813.6|12813.6|0
1600159800000|2020-09-15 08:50:00|12818.19|12818.19|12813.19|12813.19|12820.17|12820.17|12810.09|12810.09|0
1600160100000|2020-09-15 08:55:00|12814|12814|12812.74|12812.74|12817.1|12817.1|12810.04|12810.04|0
1600160400000|2020-09-15 09:00:00|12813.83|12813.83|12830.29|12830.29|12830.29|12830.29|12812.21|12812.21|0
1600160700000|2020-09-15 09:05:00|12831.37|12831.37|12849.24|12849.24|12849.24|12849.24|12829.75|12829.75|0
1600161000000|2020-09-15 09:10:00|12851.53|12851.53|12837.4|12837.4|12853.96|12853.96|12837.4|12837.4|0
1600161300000|2020-09-15 09:15:00|12836.59|12836.59|12831.05|12831.05|12836.59|12836.59|12828.76|12828.76|0
1600161600000|2020-09-15 09:20:00|12832.67|12832.67|12836.39|12836.39|12852.64|12852.64|12832.67|12832.67|0
1600161900000|2020-09-15 09:25:00|12837.56|12837.56|12836.97|12836.97|12842.28|12842.28|12835.76|12835.76|0
1600162200000|2020-09-15 09:30:00|12839.94|12839.94|12842.56|12842.56|12849.35|12849.35|12839.94|12839.94|0
1600162500000|2020-09-15 09:35:00|12844.85|12844.85|12840.35|12840.35|12847.15|12847.15|12839.62|12839.62|0
1600162800000|2020-09-15 09:40:00|12839.54|12839.54|12841.83|12841.83|12846.61|12846.61|12838.73|12838.73|0
1600163100000|2020-09-15 09:45:00|12844.13|12844.13|12838.16|12838.16|12847.76|12847.76|12838.16|12838.16|0
1600163400000|2020-09-15 09:50:00|12839.84|12839.84|12838.09|12838.09|12840.64|12840.64|12835.79|12835.79|0
1600163700000|2020-09-15 09:55:00|12839.42|12839.42|12841.35|12841.35|12842.97|12842.97|12839.42|12839.42|0
1600164000000|2020-09-15 10:00:00|12843.65|12843.65|12840.81|12840.81|12853.63|12853.63|12840|12840|0
1600164300000|2020-09-15 10:05:00|12839.73|12839.73|12829.73|12829.73|12839.73|12839.73|12827.75|12827.75|0
1600164600000|2020-09-15 10:10:00|12828.92|12828.92|12826.52|12826.52|12828.92|12828.92|12823.15|12823.15|0
1600164900000|2020-09-15 10:15:00|12825.71|12825.71|12819.23|12819.23|12826.52|12826.52|12819.23|12819.23|0
1600165200000|2020-09-15 10:20:00|12816.94|12816.94|12826.12|12826.12|12826.9|12826.9|12816.94|12816.94|0
1600165500000|2020-09-15 10:25:00|12826.93|12826.93|12813.18|12813.18|12828.02|12828.02|12813.18|12813.18|0
1600165800000|2020-09-15 10:30:00|12814.27|12814.27|12809.8|12809.8|12815.94|12815.94|12809.07|12809.07|0
1600166100000|2020-09-15 10:35:00|12811.41|12811.41|12809.8|12809.8|12811.41|12811.41|12809.8|12809.8|0
1600166400000|2020-09-15 10:40:00|12811.26|12811.26|12809.03|12809.03|12812.32|12812.32|12808.22|12808.22|0
1600166700000|2020-09-15 10:45:00|12807.35|12807.35|12824.4|12824.4|12824.4|12824.4|12807.35|12807.35|0
1600167000000|2020-09-15 10:50:00|12822.11|12822.11|12845.66|12845.66|12845.66|12845.66|12822.11|12822.11|0
1600167300000|2020-09-15 10:55:00|12846.83|12846.83|12837.34|12837.34|12848.81|12848.81|12836.53|12836.53|0
1600167600000|2020-09-15 11:00:00|12838.43|12838.43|12846.67|12846.67|12846.67|12846.67|12826.24|12826.24|0
1600167900000|2020-09-15 11:05:00|12848|12848|12833.41|12833.41|12849.1|12849.1|12831.12|12831.12|0
1600168200000|2020-09-15 11:10:00|12828.39|12828.39|12832.08|12832.08|12832.08|12832.08|12825.04|12825.04|0
1600168500000|2020-09-15 11:15:00|12829.9|12829.9|12830.72|12830.72|12830.72|12830.72|12826.81|12826.81|0
1600168800000|2020-09-15 11:20:00|12831.81|12831.81|12834.79|12834.79|12837.4|12837.4|12831.81|12831.81|0
1600169100000|2020-09-15 11:25:00|12835.59|12835.59|12836.97|12836.97|12840.18|12840.18|12833.98|12833.98|0
1600169400000|2020-09-15 11:30:00|12837.78|12837.78|12860.48|12860.48|12860.48|12860.48|12837.78|12837.78|0
1600169700000|2020-09-15 11:35:00|12859.67|12859.67|12864.48|12864.48|12870.16|12870.16|12857.38|12857.38|0
1600170000000|2020-09-15 11:40:00|12863.68|12863.68|12848.2|12848.2|12863.68|12863.68|12845.9|12845.9|0
1600170300000|2020-09-15 11:45:00|12849|12849|12854.81|12854.81|12855.22|12855.22|12849|12849|0
1600170600000|2020-09-15 11:50:00|12852.52|12852.52|12854.42|12854.42|12856.36|12856.36|12852.39|12852.39|0
1600170900000|2020-09-15 11:55:00|12856.72|12856.72|12850.88|12850.88|12856.72|12856.72|12850.88|12850.88|0
1600171200000|2020-09-15 12:00:00|12853.06|12853.06|12849.7|12849.7|12853.06|12853.06|12844.56|12844.56|0
1600171500000|2020-09-15 12:05:00|12848.08|12848.08|12848.67|12848.67|12854.75|12854.75|12845.66|12845.66|0
1600171800000|2020-09-15 12:10:00|12847.86|12847.86|12846.92|12846.92|12850.83|12850.83|12846.92|12846.92|0
1600172100000|2020-09-15 12:15:00|12846.11|12846.11|12843.89|12843.89|12847.79|12847.79|12842.88|12842.88|0
1600172400000|2020-09-15 12:20:00|12843.08|12843.08|12829.97|12829.97|12843.08|12843.08|12829.97|12829.97|0
1600172700000|2020-09-15 12:25:00|12827.68|12827.68|12824.55|12824.55|12830.78|12830.78|12824.55|12824.55|0
1600173000000|2020-09-15 12:30:00|12823.74|12823.74|12821.95|12821.95|12823.74|12823.74|12817.36|12817.36|0
1600173300000|2020-09-15 12:35:00|12823.04|12823.04|12815.15|12815.15|12825.9|12825.9|12815.15|12815.15|0
1600173600000|2020-09-15 12:40:00|12816.23|12816.23|12818.35|12818.35|12819.15|12819.15|12814.52|12814.52|0
1600173900000|2020-09-15 12:45:00|12816.05|12816.05|12803.2|12803.2|12816.36|12816.36|12803.2|12803.2|0
1600174200000|2020-09-15 12:50:00|12800.91|12800.91|12803.36|12803.36|12803.36|12803.36|12792.82|12792.82|0
1600174500000|2020-09-15 12:55:00|12804.44|12804.44|12800.91|12800.91|12805.22|12805.22|12794.15|12794.15|0
1600174800000|2020-09-15 13:00:00|12802.52|12802.52|12814.13|12814.13|12814.13|12814.13|12802.52|12802.52|0
1600175100000|2020-09-15 13:05:00|12814.94|12814.94|12832.36|12832.36|12832.36|12832.36|12814.94|12814.94|0
1600175400000|2020-09-15 13:10:00|12830.06|12830.06|12829.14|12829.14|12830.63|12830.63|12827.77|12827.77|0
1600175700000|2020-09-15 13:15:00|12830.13|12830.13|12815.94|12815.94|12831.22|12831.22|12815.94|12815.94|0
1600176000000|2020-09-15 13:20:00|12816.74|12816.74|12811.63|12811.63|12817.55|12817.55|12811.63|12811.63|0
1600176300000|2020-09-15 13:25:00|12810.82|12810.82|12794.94|12794.94|12810.82|12810.82|12794.94|12794.94|0
1600176600000|2020-09-15 13:30:00|12797.24|12797.24|12799.76|12799.76|12802.87|12802.87|12793.45|12793.45|0
1600176900000|2020-09-15 13:35:00|12799.18|12799.18|12830.23|12830.23|12830.23|12830.23|12799.18|12799.18|0
1600177200000|2020-09-15 13:40:00|12832.52|12832.52|12831.05|12831.05|12837.25|12837.25|12826.95|12826.95|0
1600177500000|2020-09-15 13:45:00|12824.17|12824.17|12826.11|12826.11|12834.77|12834.77|12818.77|12818.77|0
1600177800000|2020-09-15 13:50:00|12827.2|12827.2|12838.77|12838.77|12842.6|12842.6|12827.2|12827.2|0
1600178100000|2020-09-15 13:55:00|12839.85|12839.85|12845.44|12845.44|12851.65|12851.65|12839.85|12839.85|0
1600178400000|2020-09-15 14:00:00|12844.45|12844.45|12862.48|12862.48|12862.48|12862.48|12837.37|12837.37|0
1600178700000|2020-09-15 14:05:00|12863.29|12863.29|12840.19|12840.19|12863.29|12863.29|12840.19|12840.19|0
1600179000000|2020-09-15 14:10:00|12842.36|12842.36|12846.09|12846.09|12849.87|12849.87|12842.36|12842.36|0
1600179300000|2020-09-15 14:15:00|12843.8|12843.8|12834.99|12834.99|12844.88|12844.88|12833.31|12833.31|0
1600179600000|2020-09-15 14:20:00|12835.8|12835.8|12827.29|12827.29|12839.26|12839.26|12827.29|12827.29|0
1600179900000|2020-09-15 14:25:00|12823.94|12823.94|12843.93|12843.93|12843.93|12843.93|12821.65|12821.65|0
1600180200000|2020-09-15 14:30:00|12845.6|12845.6|12842.51|12842.51|12848.26|12848.26|12838.41|12838.41|0
1600180500000|2020-09-15 14:35:00|12844.12|12844.12|12855.49|12855.49|12861.59|12861.59|12844.12|12844.12|0
1600180800000|2020-09-15 14:40:00|12856.3|12856.3|12851.71|12851.71|12856.3|12856.3|12850.04|12850.04|0
1600181100000|2020-09-15 14:45:00|12851.18|12851.18|12855.08|12855.08|12859.35|12859.35|12849.28|12849.28|0
1600181400000|2020-09-15 14:50:00|12857.51|12857.51|12856.87|12856.87|12859.4|12859.4|12848.9|12848.9|0
1600181700000|2020-09-15 14:55:00|12859.16|12859.16|12879.35|12879.35|12879.35|12879.35|12855.66|12855.66|0
1600182000000|2020-09-15 15:00:00|12880.44|12880.44|12887.16|12887.16|12889.49|12889.49|12880.44|12880.44|0
1600182300000|2020-09-15 15:05:00|12888.83|12888.83|12891.24|12891.24|12893.53|12893.53|12887.16|12887.16|0
1600182600000|2020-09-15 15:10:00|12892.05|12892.05|12898.9|12898.9|12899.7|12899.7|12890.07|12890.07|0
1600182900000|2020-09-15 15:15:00|12896.6|12896.6|12892.66|12892.66|12896.6|12896.6|12887.37|12887.37|0
1600183200000|2020-09-15 15:20:00|12894.95|12894.95|12890.83|12890.83|12896.62|12896.62|12889.94|12889.94|0
1600183500000|2020-09-15 15:25:00|12892.51|12892.51|12903.85|12903.85|12905.52|12905.52|12887.82|12887.82|0
1600240500000|2020-09-16 07:15:00|12953.85|12953.85|12953.11|12953.11|12965.01|12965.01|12946.23|12946.23|0
1600240800000|2020-09-16 07:20:00|12957.7|12957.7|12930.48|12930.48|12965.64|12965.64|12926.46|12926.46|0
1600241100000|2020-09-16 07:25:00|12934.53|12934.53|12914.26|12914.26|12934.53|12934.53|12908.06|12908.06|0
1600241400000|2020-09-16 07:30:00|12919.29|12919.29|12899.23|12899.23|12933.88|12933.88|12899.23|12899.23|0
1600241700000|2020-09-16 07:35:00|12901.53|12901.53|12894.68|12894.68|12903.85|12903.85|12893.62|12893.62|0
1600242000000|2020-09-16 07:40:00|12892.51|12892.51|12891.35|12891.35|12893.27|12893.27|12884.04|12884.04|0
1600242300000|2020-09-16 07:45:00|12894.58|12894.58|12892.36|12892.36|12897.38|12897.38|12890.8|12890.8|0
1600242600000|2020-09-16 07:50:00|12893.17|12893.17|12907.84|12907.84|12908.93|12908.93|12893.17|12893.17|0
1600242900000|2020-09-16 07:55:00|12910.13|12910.13|12918.06|12918.06|12920.23|12920.23|12910.13|12910.13|0
1600243200000|2020-09-16 08:00:00|12916.45|12916.45|12928.3|12928.3|12929.53|12929.53|12912.93|12912.93|0
1600243500000|2020-09-16 08:05:00|12921.42|12921.42|12915.17|12915.17|12922.97|12922.97|12913.55|12913.55|0
1600243800000|2020-09-16 08:10:00|12913.55|12913.55|12888.49|12888.49|12915.23|12915.23|12888.49|12888.49|0
1600244100000|2020-09-16 08:15:00|12889.57|12889.57|12894.36|12894.36|12894.42|12894.42|12874.81|12874.81|0
1600244400000|2020-09-16 08:20:00|12896.7|12896.7|12897.97|12897.97|12900.17|12900.17|12895.31|12895.31|0
1600244700000|2020-09-16 08:25:00|12899.06|12899.06|12892.13|12892.13|12904.71|12904.71|12888.22|12888.22|0
1600245000000|2020-09-16 08:30:00|12891.32|12891.32|12893.06|12893.06|12895.64|12895.64|12891.32|12891.32|0
1600245300000|2020-09-16 08:35:00|12894.73|12894.73|12902.37|12902.37|12903.99|12903.99|12894.73|12894.73|0
1600245600000|2020-09-16 08:40:00|12904.66|12904.66|12902.64|12902.64|12907.22|12907.22|12902.64|12902.64|0
1600245900000|2020-09-16 08:45:00|12900.34|12900.34|12906.95|12906.95|12906.95|12906.95|12896.83|12896.83|0
1600246200000|2020-09-16 08:50:00|12905.27|12905.27|12907.57|12907.57|12910|12910|12897.92|12897.92|0
1600246500000|2020-09-16 08:55:00|12909.87|12909.87|12901.86|12901.86|12912.16|12912.16|12901.86|12901.86|0
1600246800000|2020-09-16 09:00:00|12903.47|12903.47|12901.34|12901.34|12923.75|12923.75|12896.21|12896.21|0
1600247100000|2020-09-16 09:05:00|12901.08|12901.08|12904.03|12904.03|12904.03|12904.03|12900.8|12900.8|0
1600247400000|2020-09-16 09:10:00|12906.33|12906.33|12908.09|12908.09|12915.07|12915.07|12906.33|12906.33|0
1600247700000|2020-09-16 09:15:00|12909.71|12909.71|12907.19|12907.19|12910.61|12910.61|12905.3|12905.3|0
1600248000000|2020-09-16 09:20:00|12908|12908|12907.92|12907.92|12914.8|12914.8|12906.92|12906.92|0
1600248300000|2020-09-16 09:25:00|12906.84|12906.84|12914.15|12914.15|12915.23|12915.23|12906.84|12906.84|0
1600248600000|2020-09-16 09:30:00|12907.26|12907.26|12913.66|12913.66|12913.66|12913.66|12907.26|12907.26|0
1600248900000|2020-09-16 09:35:00|12915.33|12915.33|12915.74|12915.74|12923.34|12923.34|12915.33|12915.33|0
1600249200000|2020-09-16 09:40:00|12918.03|12918.03|12921.17|12921.17|12925.05|12925.05|12918.03|12918.03|0
1600249500000|2020-09-16 09:45:00|12923.51|12923.51|12918.7|12918.7|12924.84|12924.84|12911.06|12911.06|0
1600249800000|2020-09-16 09:50:00|12916.4|12916.4|12938.75|12938.75|12938.75|12938.75|12916.4|12916.4|0
1600250100000|2020-09-16 09:55:00|12937.13|12937.13|12950.05|12950.05|12965.9|12965.9|12935.55|12935.55|0
1600250400000|2020-09-16 10:00:00|12950.85|12950.85|12947.18|12947.18|12952.83|12952.83|12936.66|12936.66|0
1600250700000|2020-09-16 10:05:00|12945.51|12945.51|12951.02|12951.02|12952.64|12952.64|12945.51|12945.51|0
1600251000000|2020-09-16 10:10:00|12949.4|12949.4|12940.15|12940.15|12949.4|12949.4|12937.71|12937.71|0
1600251300000|2020-09-16 10:15:00|12940.95|12940.95|12939.8|12939.8|12950.21|12950.21|12938.48|12938.48|0
1600251600000|2020-09-16 10:20:00|12937.5|12937.5|12931.64|12931.64|12937.5|12937.5|12931.64|12931.64|0
1600251900000|2020-09-16 10:25:00|12932.73|12932.73|12917.28|12917.28|12932.73|12932.73|12917.28|12917.28|0
1600252200000|2020-09-16 10:30:00|12918.08|12918.08|12915.82|12915.82|12919.7|12919.7|12909.41|12909.41|0
1600252500000|2020-09-16 10:35:00|12919.06|12919.06|12931.35|12931.35|12932.15|12932.15|12919.06|12919.06|0
1600252800000|2020-09-16 10:40:00|12929.36|12929.36|12934.14|12934.14|12934.14|12934.14|12929.36|12929.36|0
1600253100000|2020-09-16 10:45:00|12936.44|12936.44|12928.08|12928.08|12936.44|12936.44|12926.99|12926.99|0
1600253400000|2020-09-16 10:50:00|12927.71|12927.71|12936.05|12936.05|12936.05|12936.05|12927.71|12927.71|0
1600253700000|2020-09-16 10:55:00|12935.24|12935.24|12939.66|12939.66|12940.56|12940.56|12935.24|12935.24|0
1600254000000|2020-09-16 11:00:00|12941.26|12941.26|12943.67|12943.67|12945.6|12945.6|12937.82|12937.82|0
1600254300000|2020-09-16 11:05:00|12941.38|12941.38|12945.97|12945.97|12945.97|12945.97|12937.47|12937.47|0
1600254600000|2020-09-16 11:10:00|12944.29|12944.29|12950.23|12950.23|12952.71|12952.71|12944.29|12944.29|0
1600254900000|2020-09-16 11:15:00|12951.85|12951.85|12943.93|12943.93|12957.43|12957.43|12943.93|12943.93|0
1600255200000|2020-09-16 11:20:00|12943.12|12943.12|12928.8|12928.8|12943.12|12943.12|12925.64|12925.64|0
1600255500000|2020-09-16 11:25:00|12931.09|12931.09|12936.6|12936.6|12936.6|12936.6|12931.09|12931.09|0
1600255800000|2020-09-16 11:30:00|12937.41|12937.41|12944.25|12944.25|12944.25|12944.25|12935.51|12935.51|0
1600256100000|2020-09-16 11:35:00|12941.95|12941.95|12946.08|12946.08|12946.89|12946.89|12939.66|12939.66|0
1600256400000|2020-09-16 11:40:00|12944.46|12944.46|12936.72|12936.72|12944.46|12944.46|12935.63|12935.63|0
1600256700000|2020-09-16 11:45:00|12935.91|12935.91|12935.56|12935.56|12935.91|12935.91|12930.97|12930.97|0
1600257000000|2020-09-16 11:50:00|12934.39|12934.39|12930.66|12930.66|12934.39|12934.39|12930.66|12930.66|0
1600257300000|2020-09-16 11:55:00|12931.47|12931.47|12937.2|12937.2|12939.18|12939.18|12931.47|12931.47|0
1600257600000|2020-09-16 12:00:00|12939.49|12939.49|12938.41|12938.41|12939.49|12939.49|12938.41|12938.41|0
1600257900000|2020-09-16 12:05:00|12936.79|12936.79|12935.76|12935.76|12937.38|12937.38|12935.76|12935.76|0
1600258200000|2020-09-16 12:10:00|12937.43|12937.43|12932.1|12932.1|12937.43|12937.43|12931.29|12931.29|0
1600258500000|2020-09-16 12:15:00|12932.91|12932.91|12933.72|12933.72|12939.98|12939.98|12932.91|12932.91|0
1600258800000|2020-09-16 12:20:00|12933.98|12933.98|12941.37|12941.37|12944.75|12944.75|12933.98|12933.98|0
1600259100000|2020-09-16 12:25:00|12942.45|12942.45|12943.26|12943.26|12943.26|12943.26|12942.45|12942.45|0
1600259400000|2020-09-16 12:30:00|12942.73|12942.73|12933.94|12933.94|12943.05|12943.05|12933.94|12933.94|0
1600259700000|2020-09-16 12:35:00|12933.13|12933.13|12924.71|12924.71|12933.13|12933.13|12924.39|12924.39|0
1600260000000|2020-09-16 12:40:00|12925.52|12925.52|12932.91|12932.91|12932.91|12932.91|12924.71|12924.71|0
1600260300000|2020-09-16 12:45:00|12930.61|12930.61|12939.27|12939.27|12940|12940|12930.61|12930.61|0
1600260600000|2020-09-16 12:50:00|12938.46|12938.46|12944.68|12944.68|12946.98|12946.98|12936.01|12936.01|0
1600260900000|2020-09-16 12:55:00|12946.36|12946.36|12934.66|12934.66|12946.36|12946.36|12934.66|12934.66|0
1600261200000|2020-09-16 13:00:00|12935.19|12935.19|12930.38|12930.38|12935.19|12935.19|12921.09|12921.09|0
1600261500000|2020-09-16 13:05:00|12934.76|12934.76|12929.45|12929.45|12940.88|12940.88|12928.72|12928.72|0
1600261800000|2020-09-16 13:10:00|12928.64|12928.64|12913.37|12913.37|12931.35|12931.35|12912.62|12912.62|0
1600262100000|2020-09-16 13:15:00|12914.46|12914.46|12914.83|12914.83|12914.83|12914.83|12910.44|12910.44|0
1600262400000|2020-09-16 13:20:00|12916.5|12916.5|12918.57|12918.57|12924.72|12924.72|12914.21|12914.21|0
1600262700000|2020-09-16 13:25:00|12916.28|12916.28|12906.19|12906.19|12916.28|12916.28|12904.7|12904.7|0
1600263000000|2020-09-16 13:30:00|12907.8|12907.8|12927.35|12927.35|12927.71|12927.71|12903.49|12903.49|0
1600263300000|2020-09-16 13:35:00|12926.54|12926.54|12927.64|12927.64|12931.55|12931.55|12918.67|12918.67|0
1600263600000|2020-09-16 13:40:00|12926.02|12926.02|12909.48|12909.48|12926.02|12926.02|12908.81|12908.81|0
1600263900000|2020-09-16 13:45:00|12907.81|12907.81|12900.27|12900.27|12907.81|12907.81|12899.18|12899.18|0
1600264200000|2020-09-16 13:50:00|12901.08|12901.08|12907.25|12907.25|12911.16|12911.16|12901.08|12901.08|0
1600264500000|2020-09-16 13:55:00|12909.55|12909.55|12916.29|12916.29|12918.58|12918.58|12909.55|12909.55|0
1600264800000|2020-09-16 14:00:00|12918.58|12918.58|12909.39|12909.39|12918.58|12918.58|12905.96|12905.96|0
1600265100000|2020-09-16 14:05:00|12909.02|12909.02|12916.32|12916.32|12927.49|12927.49|12909.02|12909.02|0
1600265400000|2020-09-16 14:10:00|12915.51|12915.51|12913.67|12913.67|12924.34|12924.34|12913.67|12913.67|0
1600265700000|2020-09-16 14:15:00|12914.48|12914.48|12908.21|12908.21|12914.48|12914.48|12906.59|12906.59|0
1600266000000|2020-09-16 14:20:00|12909.89|12909.89|12903.46|12903.46|12913.35|12913.35|12896.97|12896.97|0
1600266300000|2020-09-16 14:25:00|12901.16|12901.16|12910.49|12910.49|12911.11|12911.11|12895.91|12895.91|0
1600266600000|2020-09-16 14:30:00|12911.02|12911.02|12908.16|12908.16|12919.24|12919.24|12908.16|12908.16|0
1600266900000|2020-09-16 14:35:00|12910.45|12910.45|12917.02|12917.02|12918.51|12918.51|12906.78|12906.78|0
1600267200000|2020-09-16 14:40:00|12917.83|12917.83|12906.86|12906.86|12918.19|12918.19|12906.58|12906.58|0
1600267500000|2020-09-16 14:45:00|12907.67|12907.67|12907.42|12907.42|12912.46|12912.46|12907.4|12907.4|0
1600267800000|2020-09-16 14:50:00|12905.74|12905.74|12900.87|12900.87|12909.13|12909.13|12899.19|12899.19|0
1600268100000|2020-09-16 14:55:00|12899.78|12899.78|12898.81|12898.81|12903.38|12903.38|12897.61|12897.61|0
1600268400000|2020-09-16 15:00:00|12896.51|12896.51|12909.02|12909.02|12912.74|12912.74|12892.15|12892.15|0
1600268700000|2020-09-16 15:05:00|12908.21|12908.21|12911.63|12911.63|12911.63|12911.63|12904.3|12904.3|0
1600269000000|2020-09-16 15:10:00|12913.25|12913.25|12924.81|12924.81|12924.81|12924.81|12912.44|12912.44|0
1600269300000|2020-09-16 15:15:00|12925.62|12925.62|12934.47|12934.47|12935.23|12935.23|12921.21|12921.21|0
1600269600000|2020-09-16 15:20:00|12933.88|12933.88|12932.26|12932.26|12942.31|12942.31|12930|12930|0
1600269900000|2020-09-16 15:25:00|12932.84|12932.84|12926.83|12926.83|12934.08|12934.08|12916.4|12916.4|0
1600326900000|2020-09-17 07:15:00|12851.17|12851.17|12853.1|12853.1|12858.91|12858.91|12847.31|12847.31|0
1600327200000|2020-09-17 07:20:00|12851.48|12851.48|12840.6|12840.6|12851.48|12851.48|12834.94|12834.94|0
1600327500000|2020-09-17 07:25:00|12838.47|12838.47|12845.31|12845.31|12845.31|12845.31|12830.71|12830.71|0
1600327800000|2020-09-17 07:30:00|12849.9|12849.9|12848.5|12848.5|12852.42|12852.42|12839.34|12839.34|0
1600328100000|2020-09-17 07:35:00|12851.74|12851.74|12855.2|12855.2|12856.44|12856.44|12847.26|12847.26|0
1600328400000|2020-09-17 07:40:00|12854.11|12854.11|12843.24|12843.24|12854.11|12854.11|12837.82|12837.82|0
1600328700000|2020-09-17 07:45:00|12842.16|12842.16|12841.64|12841.64|12842.16|12842.16|12834.76|12834.76|0
1600329000000|2020-09-17 07:50:00|12839.22|12839.22|12847.07|12847.07|12853.14|12853.14|12839.22|12839.22|0
1600329300000|2020-09-17 07:55:00|12844.1|12844.1|12837.7|12837.7|12850.14|12850.14|12835.41|12835.41|0
1600329600000|2020-09-17 08:00:00|12836.89|12836.89|12831.83|12831.83|12838.79|12838.79|12830.16|12830.16|0
1600329900000|2020-09-17 08:05:00|12836.42|12836.42|12842.8|12842.8|12842.8|12842.8|12834.93|12834.93|0
1600330200000|2020-09-17 08:10:00|12841.72|12841.72|12835.24|12835.24|12844.82|12844.82|12835.24|12835.24|0
1600330500000|2020-09-17 08:15:00|12833.62|12833.62|12833.9|12833.9|12836.19|12836.19|12830.79|12830.79|0
1600330800000|2020-09-17 08:20:00|12836.19|12836.19|12849.47|12849.47|12849.47|12849.47|12836.19|12836.19|0
1600331100000|2020-09-17 08:25:00|12854.05|12854.05|12852.04|12852.04|12854.05|12854.05|12848.66|12848.66|0
1600331400000|2020-09-17 08:30:00|12850.18|12850.18|12846.33|12846.33|12855.13|12855.13|12840.1|12840.1|0
1600331700000|2020-09-17 08:35:00|12847.95|12847.95|12842.82|12842.82|12852.13|12852.13|12842.82|12842.82|0
1600332000000|2020-09-17 08:40:00|12841.14|12841.14|12849.37|12849.37|12849.65|12849.65|12841.14|12841.14|0
1600332300000|2020-09-17 08:45:00|12846.95|12846.95|12826.42|12826.42|12846.95|12846.95|12826.42|12826.42|0
1600332600000|2020-09-17 08:50:00|12825.34|12825.34|12825.34|12825.34|12827.76|12827.76|12825.34|12825.34|0
1600332900000|2020-09-17 08:55:00|12826.43|12826.43|12825.94|12825.94|12826.43|12826.43|12824.14|12824.14|0
1600333200000|2020-09-17 09:00:00|12826.74|12826.74|12826.74|12826.74|12838.28|12838.28|12826.74|12826.74|0
1600333500000|2020-09-17 09:05:00|12831.33|12831.33|12807.48|12807.48|12832.32|12832.32|12807.48|12807.48|0
1600333800000|2020-09-17 09:10:00|12806.4|12806.4|12818.08|12818.08|12823.57|12823.57|12806.4|12806.4|0
1600334100000|2020-09-17 09:15:00|12818.88|12818.88|12824.52|12824.52|12826.64|12826.64|12813.87|12813.87|0
1600334400000|2020-09-17 09:20:00|12823.72|12823.72|12822.22|12822.22|12827.82|12827.82|12821.13|12821.13|0
1600334700000|2020-09-17 09:25:00|12820.6|12820.6|12814.51|12814.51|12822.94|12822.94|12814.46|12814.46|0
1600335000000|2020-09-17 09:30:00|12812.9|12812.9|12811.69|12811.69|12814.98|12814.98|12811.69|12811.69|0
1600335300000|2020-09-17 09:35:00|12807.1|12807.1|12817.13|12817.13|12817.13|12817.13|12806.29|12806.29|0
1600335600000|2020-09-17 09:40:00|12814.83|12814.83|12817.76|12817.76|12817.76|12817.76|12813.16|12813.16|0
1600335900000|2020-09-17 09:45:00|12816.68|12816.68|12805.2|12805.2|12816.68|12816.68|12805.2|12805.2|0
1600336200000|2020-09-17 09:50:00|12804.39|12804.39|12806.01|12806.01|12806.01|12806.01|12804.39|12804.39|0
1600336500000|2020-09-17 09:55:00|12806.82|12806.82|12807.63|12807.63|12808.44|12808.44|12806.82|12806.82|0
1600336800000|2020-09-17 10:00:00|12806.64|12806.64|12809.56|12809.56|12813.43|12813.43|12804.66|12804.66|0
1600337100000|2020-09-17 10:05:00|12810.37|12810.37|12810.5|12810.5|12812.79|12812.79|12810.37|12810.37|0
1600337400000|2020-09-17 10:10:00|12809.69|12809.69|12809.94|12809.94|12811.62|12811.62|12806.03|12806.03|0
1600337700000|2020-09-17 10:15:00|12810.31|12810.31|12814.15|12814.15|12814.15|12814.15|12810.31|12810.31|0
1600338000000|2020-09-17 10:20:00|12816.58|12816.58|12810.49|12810.49|12816.58|12816.58|12809.68|12809.68|0
1600338300000|2020-09-17 10:25:00|12809.4|12809.4|12804.41|12804.41|12810.08|12810.08|12804.41|12804.41|0
1600338600000|2020-09-17 10:30:00|12805.22|12805.22|12812.35|12812.35|12812.35|12812.35|12805.22|12805.22|0
1600338900000|2020-09-17 10:35:00|12811.55|12811.55|12809.37|12809.37|12811.55|12811.55|12809.37|12809.37|0
1600339200000|2020-09-17 10:40:00|12807.62|12807.62|12799.54|12799.54|12807.62|12807.62|12796.57|12796.57|0
1600339500000|2020-09-17 10:45:00|12797.25|12797.25|12797.11|12797.11|12797.51|12797.51|12786.24|12786.24|0
1600339800000|2020-09-17 10:50:00|12799.41|12799.41|12803.27|12803.27|12804.75|12804.75|12799.41|12799.41|0
1600340100000|2020-09-17 10:55:00|12801.1|12801.1|12798.85|12798.85|12806.09|12806.09|12795.7|12795.7|0
1600340400000|2020-09-17 11:00:00|12795.6|12795.6|12805.45|12805.45|12808.73|12808.73|12795.6|12795.6|0
1600340700000|2020-09-17 11:05:00|12807.74|12807.74|12804.13|12804.13|12807.74|12807.74|12801.84|12801.84|0
1600341000000|2020-09-17 11:10:00|12806.56|12806.56|12805.94|12805.94|12810.47|12810.47|12805.88|12805.88|0
1600341300000|2020-09-17 11:15:00|12810.53|12810.53|12810.26|12810.26|12820.73|12820.73|12810.26|12810.26|0
1600341600000|2020-09-17 11:20:00|12808.59|12808.59|12818.08|12818.08|12818.08|12818.08|12806.61|12806.61|0
1600341900000|2020-09-17 11:25:00|12820.37|12820.37|12829.32|12829.32|12834.96|12834.96|12820.37|12820.37|0
1600342200000|2020-09-17 11:30:00|12830.4|12830.4|12839.69|12839.69|12839.69|12839.69|12830.4|12830.4|0
1600342500000|2020-09-17 11:35:00|12843.2|12843.2|12826.84|12826.84|12844.01|12844.01|12826.84|12826.84|0
1600342800000|2020-09-17 11:40:00|12831.42|12831.42|12826.19|12826.19|12833.72|12833.72|12822.79|12822.79|0
1600343100000|2020-09-17 11:45:00|12828.48|12828.48|12824.79|12824.79|12828.48|12828.48|12824.79|12824.79|0
1600343400000|2020-09-17 11:50:00|12825.38|12825.38|12818.22|12818.22|12825.38|12825.38|12818.22|12818.22|0
1600343700000|2020-09-17 11:55:00|12819.83|12819.83|12828.44|12828.44|12828.44|12828.44|12819.83|12819.83|0
1600344000000|2020-09-17 12:00:00|12827.63|12827.63|12832.48|12832.48|12840.05|12840.05|12827.63|12827.63|0
1600344300000|2020-09-17 12:05:00|12833.29|12833.29|12826.91|12826.91|12834.1|12834.1|12826.91|12826.91|0
1600344600000|2020-09-17 12:10:00|12829.2|12829.2|12837.27|12837.27|12837.27|12837.27|12829.2|12829.2|0
1600344900000|2020-09-17 12:15:00|12842.22|12842.22|12860.45|12860.45|12860.45|12860.45|12841.23|12841.23|0
1600345200000|2020-09-17 12:20:00|12855.86|12855.86|12858.33|12858.33|12859.32|12859.32|12853.69|12853.69|0
1600345500000|2020-09-17 12:25:00|12857.52|12857.52|12852.55|12852.55|12857.52|12857.52|12852.55|12852.55|0
1600345800000|2020-09-17 12:30:00|12851.56|12851.56|12849.95|12849.95|12852.55|12852.55|12849.95|12849.95|0
1600346100000|2020-09-17 12:35:00|12848.87|12848.87|12845.28|12845.28|12851.04|12851.04|12845.28|12845.28|0
1600346400000|2020-09-17 12:40:00|12846.27|12846.27|12839.97|12839.97|12846.27|12846.27|12839.97|12839.97|0
1600346700000|2020-09-17 12:45:00|12842.26|12842.26|12839.11|12839.11|12842.26|12842.26|12837.13|12837.13|0
1600347000000|2020-09-17 12:50:00|12841.4|12841.4|12838.85|12838.85|12843.7|12843.7|12838.85|12838.85|0
1600347300000|2020-09-17 12:55:00|12836.55|12836.55|12825.66|12825.66|12836.55|12836.55|12825.66|12825.66|0
1600347600000|2020-09-17 13:00:00|12826.65|12826.65|12821.93|12821.93|12826.65|12826.65|12821.93|12821.93|0
1600347900000|2020-09-17 13:05:00|12820.18|12820.18|12812.58|12812.58|12820.18|12820.18|12807.2|12807.2|0
1600348200000|2020-09-17 13:10:00|12813.38|12813.38|12811.51|12811.51|12813.38|12813.38|12809.21|12809.21|0
1600348500000|2020-09-17 13:15:00|12813.8|12813.8|12817.18|12817.18|12817.18|12817.18|12812.99|12812.99|0
1600348800000|2020-09-17 13:20:00|12816.45|12816.45|12811.25|12811.25|12816.45|12816.45|12811.25|12811.25|0
1600349100000|2020-09-17 13:25:00|12812.86|12812.86|12804.82|12804.82|12812.86|12812.86|12799.19|12799.19|0
1600349400000|2020-09-17 13:30:00|12803.15|12803.15|12804.05|12804.05|12812.51|12812.51|12802.34|12802.34|0
1600349700000|2020-09-17 13:35:00|12804.86|12804.86|12797.36|12797.36|12806.77|12806.77|12795.54|12795.54|0
1600350000000|2020-09-17 13:40:00|12796.78|12796.78|12801.95|12801.95|12804.38|12804.38|12794.11|12794.11|0
1600350300000|2020-09-17 13:45:00|12803.04|12803.04|12801.41|12801.41|12808.57|12808.57|12801.41|12801.41|0
1600350600000|2020-09-17 13:50:00|12803.71|12803.71|12813.61|12813.61|12814.14|12814.14|12803.71|12803.71|0
1600350900000|2020-09-17 13:55:00|12812.55|12812.55|12817.54|12817.54|12819.3|12819.3|12801.97|12801.97|0
1600351200000|2020-09-17 14:00:00|12818.34|12818.34|12818.89|12818.89|12822.94|12822.94|12816.6|12816.6|0
1600351500000|2020-09-17 14:05:00|12820.51|12820.51|12828.38|12828.38|12831.41|12831.41|12820.51|12820.51|0
1600351800000|2020-09-17 14:10:00|12830.68|12830.68|12845.75|12845.75|12847.6|12847.6|12830.68|12830.68|0
1600352100000|2020-09-17 14:15:00|12844.94|12844.94|12842.4|12842.4|12847.85|12847.85|12842.4|12842.4|0
1600352400000|2020-09-17 14:20:00|12841.31|12841.31|12826.4|12826.4|12844.82|12844.82|12824.73|12824.73|0
1600352700000|2020-09-17 14:25:00|12826.14|12826.14|12825.4|12825.4|12827.69|12827.69|12820.92|12820.92|0
1600353000000|2020-09-17 14:30:00|12827.82|12827.82|12829.15|12829.15|12832.54|12832.54|12817.43|12817.43|0
1600353300000|2020-09-17 14:35:00|12831.32|12831.32|12829.86|12829.86|12839.82|12839.82|12822.71|12822.71|0
1600353600000|2020-09-17 14:40:00|12829.13|12829.13|12824.35|12824.35|12832|12832|12824.35|12824.35|0
1600353900000|2020-09-17 14:45:00|12828.93|12828.93|12828.44|12828.44|12830.05|12830.05|12824.35|12824.35|0
1600354200000|2020-09-17 14:50:00|12830.05|12830.05|12828.97|12828.97|12832.35|12832.35|12826.95|12826.95|0
1600354500000|2020-09-17 14:55:00|12831.39|12831.39|12822.47|12822.47|12831.39|12831.39|12822.47|12822.47|0
1600354800000|2020-09-17 15:00:00|12822.2|12822.2|12836.97|12836.97|12836.97|12836.97|12822.2|12822.2|0
1600355100000|2020-09-17 15:05:00|12835.98|12835.98|12825.29|12825.29|12837.59|12837.59|12825.29|12825.29|0
1600355400000|2020-09-17 15:10:00|12827.59|12827.59|12830.38|12830.38|12836.18|12836.18|12825.97|12825.97|0
1600355700000|2020-09-17 15:15:00|12830.65|12830.65|12824.62|12824.62|12831.46|12831.46|12816.84|12816.84|0
1600356000000|2020-09-17 15:20:00|12824.03|12824.03|12823.11|12823.11|12826.46|12826.46|12815.33|12815.33|0
1600356300000|2020-09-17 15:25:00|12822.02|12822.02|12839.94|12839.94|12843.44|12843.44|12816.13|12816.13|0
1600413300000|2020-09-18 07:15:00|12870.87|12870.87|12862.09|12862.09|12877.42|12877.42|12856.43|12856.43|0
1600413600000|2020-09-18 07:20:00|12868.03|12868.03|12868.3|12868.3|12868.3|12868.3|12856.49|12856.49|0
1600413900000|2020-09-18 07:25:00|12863.71|12863.71|12868.17|12868.17|12872.21|12872.21|12863.71|12863.71|0
1600414200000|2020-09-18 07:30:00|12867.36|12867.36|12862.68|12862.68|12868.17|12868.17|12853.89|12853.89|0
1600414500000|2020-09-18 07:35:00|12860.51|12860.51|12860.03|12860.03|12871.3|12871.3|12857.36|12857.36|0
1600414800000|2020-09-18 07:40:00|12862.33|12862.33|12849.43|12849.43|12866.39|12866.39|12849.43|12849.43|0
1600415100000|2020-09-18 07:45:00|12847.13|12847.13|12854.93|12854.93|12854.93|12854.93|12846.86|12846.86|0
1600415400000|2020-09-18 07:50:00|12853.25|12853.25|12839.95|12839.95|12856.54|12856.54|12839.95|12839.95|0
1600415700000|2020-09-18 07:55:00|12837.66|12837.66|12838.51|12838.51|12843.19|12843.19|12827.4|12827.4|0
1600416000000|2020-09-18 08:00:00|12835.54|12835.54|12840.49|12840.49|12842.92|12842.92|12835.28|12835.28|0
1600416300000|2020-09-18 08:05:00|12842.92|12842.92|12842.11|12842.11|12842.92|12842.92|12839.41|12839.41|0
1600416600000|2020-09-18 08:10:00|12842.92|12842.92|12841.05|12841.05|12842.92|12842.92|12836.43|12836.43|0
1600416900000|2020-09-18 08:15:00|12842.67|12842.67|12834.65|12834.65|12847.63|12847.63|12834.65|12834.65|0
1600417200000|2020-09-18 08:20:00|12837.08|12837.08|12844.77|12844.77|12846.39|12846.39|12833.52|12833.52|0
1600417500000|2020-09-18 08:25:00|12847.06|12847.06|12829.7|12829.7|12854.72|12854.72|12829.7|12829.7|0
1600417800000|2020-09-18 08:30:00|12827.31|12827.31|12819.15|12819.15|12827.31|12827.31|12812.86|12812.86|0
1600418100000|2020-09-18 08:35:00|12821.57|12821.57|12817.37|12817.37|12824.8|12824.8|12807.25|12807.25|0
1600418400000|2020-09-18 08:40:00|12818.36|12818.36|12827.27|12827.27|12828.44|12828.44|12818.36|12818.36|0
1600418700000|2020-09-18 08:45:00|12825.65|12825.65|12820.69|12820.69|12827.95|12827.95|12820.69|12820.69|0
1600419000000|2020-09-18 08:50:00|12818.4|12818.4|12818.3|12818.3|12820.66|12820.66|12816.62|12816.62|0
1600419300000|2020-09-18 08:55:00|12820.59|12820.59|12816.51|12816.51|12821.73|12821.73|12812.38|12812.38|0
1600419600000|2020-09-18 09:00:00|12814.21|12814.21|12823.69|12823.69|12823.69|12823.69|12812.32|12812.32|0
1600419900000|2020-09-18 09:05:00|12822.08|12822.08|12840.67|12840.67|12841.26|12841.26|12817.92|12817.92|0
1600420500000|2020-09-18 09:15:00|12845.35|12845.35|12886.08|12886.08|12889.83|12889.83|12835.9|12835.9|0
1600420800000|2020-09-18 09:20:00|12884.46|12884.46|12874.44|12874.44|12885.27|12885.27|12862.65|12862.65|0
1600421100000|2020-09-18 09:25:00|12877.69|12877.69|12874.34|12874.34|12878.78|12878.78|12866.08|12866.08|0
1600421400000|2020-09-18 09:30:00|12870.99|12870.99|12875.21|12875.21|12884.82|12884.82|12870.99|12870.99|0
1600421700000|2020-09-18 09:35:00|12873.59|12873.59|12873.43|12873.43|12881.31|12881.31|12872.79|12872.79|0
1600422000000|2020-09-18 09:40:00|12872.35|12872.35|12880.57|12880.57|12880.57|12880.57|12870.45|12870.45|0
1600422300000|2020-09-18 09:45:00|12882.86|12882.86|12886.72|12886.72|12886.72|12886.72|12870.41|12870.41|0
1600422600000|2020-09-18 09:50:00|12887.53|12887.53|12892.86|12892.86|12893.2|12893.2|12859.41|12859.41|0
1600422900000|2020-09-18 09:55:00|12893.45|12893.45|12903.64|12903.64|12910.99|12910.99|12874.19|12874.19|0
1600423200000|2020-09-18 10:00:00|12905.94|12905.94|12856.36|12856.36|12905.94|12905.94|12856.36|12856.36|0
1600423500000|2020-09-18 10:05:00|12854.18|12854.18|12809.71|12809.71|12854.18|12854.18|12809.71|12809.71|0
1600423800000|2020-09-18 10:10:00|12812.01|12812.01|12811.6|12811.6|12818.03|12818.03|12811.2|12811.2|0
1600424100000|2020-09-18 10:15:00|12812.41|12812.41|12807.59|12807.59|12823.96|12823.96|12807.59|12807.59|0
1600424400000|2020-09-18 10:20:00|12805.16|12805.16|12818.91|12818.91|12818.91|12818.91|12803.55|12803.55|0
1600424700000|2020-09-18 10:25:00|12818.1|12818.1|12815.07|12815.07|12822.02|12822.02|12813.78|12813.78|0
1600425000000|2020-09-18 10:30:00|12815.88|12815.88|12816.13|12816.13|12819.58|12819.58|12813.64|12813.64|0
1600425300000|2020-09-18 10:35:00|12815.32|12815.32|12814.26|12814.26|12818.17|12818.17|12813.58|12813.58|0
1600425600000|2020-09-18 10:40:00|12811.96|12811.96|12820.81|12820.81|12823.08|12823.08|12807.37|12807.37|0
1600425900000|2020-09-18 10:45:00|12818.39|12818.39|12819.71|12819.71|12821.49|12821.49|12817.54|12817.54|0
1600426200000|2020-09-18 10:50:00|12820.44|12820.44|12824.2|12824.2|12830.34|12830.34|12820.44|12820.44|0
1600426500000|2020-09-18 10:55:00|12826.18|12826.18|12842.97|12842.97|12842.97|12842.97|12826.18|12826.18|0
1600426800000|2020-09-18 11:00:00|12847.56|12847.56|12836.23|12836.23|12847.56|12847.56|12834.98|12834.98|0
1600427100000|2020-09-18 11:05:00|12840.81|12840.81|12843.48|12843.48|12844.56|12844.56|12840.23|12840.23|0
1600427400000|2020-09-18 11:10:00|12845.34|12845.34|12837.28|12837.28|12845.34|12845.34|12837.28|12837.28|0
1600427700000|2020-09-18 11:15:00|12834.05|12834.05|12834.12|12834.12|12835.94|12835.94|12831.35|12831.35|0
1600428000000|2020-09-18 11:20:00|12833.31|12833.31|12836.43|12836.43|12836.43|12836.43|12828.73|12828.73|0
1600428300000|2020-09-18 11:25:00|12838.1|12838.1|12831.22|12831.22|12838.1|12838.1|12831.22|12831.22|0
1600428600000|2020-09-18 11:30:00|12830.41|12830.41|12844.85|12844.85|12844.85|12844.85|12830.41|12830.41|0
1600428900000|2020-09-18 11:35:00|12842.56|12842.56|12843.05|12843.05|12843.05|12843.05|12838.99|12838.99|0
1600429200000|2020-09-18 11:40:00|12840.76|12840.76|12836.84|12836.84|12840.76|12840.76|12836.17|12836.17|0
1600429500000|2020-09-18 11:45:00|12839.14|12839.14|12838.86|12838.86|12839.14|12839.14|12832.26|12832.26|0
1600429800000|2020-09-18 11:50:00|12837.24|12837.24|12825.53|12825.53|12838.86|12838.86|12825.53|12825.53|0
1600430100000|2020-09-18 11:55:00|12820.94|12820.94|12826.06|12826.06|12826.06|12826.06|12820.94|12820.94|0
1600430400000|2020-09-18 12:00:00|12826.87|12826.87|12820.85|12820.85|12826.87|12826.87|12819.18|12819.18|0
1600430700000|2020-09-18 12:05:00|12823.15|12823.15|12830.26|12830.26|12834.89|12834.89|12823.15|12823.15|0
1600431000000|2020-09-18 12:10:00|12826.91|12826.91|12813.98|12813.98|12827.53|12827.53|12813.17|12813.17|0
1600431300000|2020-09-18 12:15:00|12812.52|12812.52|12822.18|12822.18|12827.94|12827.94|12810.64|12810.64|0
1600431600000|2020-09-18 12:20:00|12821.6|12821.6|12802.24|12802.24|12821.6|12821.6|12799.27|12799.27|0
1600431900000|2020-09-18 12:25:00|12804.53|12804.53|12811.54|12811.54|12812.63|12812.63|12804.16|12804.16|0
1600432200000|2020-09-18 12:30:00|12809.95|12809.95|12811.99|12811.99|12812.8|12812.8|12808.33|12808.33|0
1600432500000|2020-09-18 12:35:00|12813.67|12813.67|12808.49|12808.49|12814.47|12814.47|12807.03|12807.03|0
1600432800000|2020-09-18 12:40:00|12806.06|12806.06|12792.5|12792.5|12806.06|12806.06|12790.21|12790.21|0
1600433100000|2020-09-18 12:45:00|12793.23|12793.23|12799.03|12799.03|12799.8|12799.8|12793.23|12793.23|0
1600433400000|2020-09-18 12:50:00|12801.32|12801.32|12794.3|12794.3|12808.2|12808.2|12794.3|12794.3|0
1600433700000|2020-09-18 12:55:00|12795.38|12795.38|12797.91|12797.91|12798.72|12798.72|12795.38|12795.38|0
1600434000000|2020-09-18 13:00:00|12796.29|12796.29|12786.7|12786.7|12798.59|12798.59|12786.7|12786.7|0
1600434300000|2020-09-18 13:05:00|12785.71|12785.71|12783.92|12783.92|12785.71|12785.71|12783.11|12783.11|0
1600434600000|2020-09-18 13:10:00|12782.86|12782.86|12780.02|12780.02|12782.86|12782.86|12777.37|12777.37|0
1600434900000|2020-09-18 13:15:00|12779.22|12779.22|12768.17|12768.17|12780.83|12780.83|12768.17|12768.17|0
1600435200000|2020-09-18 13:20:00|12765.74|12765.74|12770.33|12770.33|12770.33|12770.33|12765.74|12765.74|0
1600435500000|2020-09-18 13:25:00|12770.69|12770.69|12755.33|12755.33|12771.42|12771.42|12753.03|12753.03|0
1600435800000|2020-09-18 13:30:00|12749.12|12749.12|12740.58|12740.58|12749.93|12749.93|12739.9|12739.9|0
1600436100000|2020-09-18 13:35:00|12742.87|12742.87|12771.27|12771.27|12771.27|12771.27|12742.87|12742.87|0
1600436400000|2020-09-18 13:40:00|12773.25|12773.25|12758.92|12758.92|12773.25|12773.25|12758.92|12758.92|0
1600436700000|2020-09-18 13:45:00|12758.11|12758.11|12754.3|12754.3|12760.4|12760.4|12751.16|12751.16|0
1600437000000|2020-09-18 13:50:00|12753.21|12753.21|12739.99|12739.99|12753.21|12753.21|12739.37|12739.37|0
1600437300000|2020-09-18 13:55:00|12744.58|12744.58|12745.71|12745.71|12755.17|12755.17|12744.58|12744.58|0
1600437600000|2020-09-18 14:00:00|12746.8|12746.8|12747.05|12747.05|12761.07|12761.07|12745.71|12745.71|0
1600437900000|2020-09-18 14:05:00|12747.86|12747.86|12753.63|12753.63|12756.09|12756.09|12745.44|12745.44|0
1600438200000|2020-09-18 14:10:00|12752.82|12752.82|12753.79|12753.79|12753.79|12753.79|12748.27|12748.27|0
1600438500000|2020-09-18 14:15:00|12754.38|12754.38|12771.99|12771.99|12772.21|12772.21|12752.08|12752.08|0
1600438800000|2020-09-18 14:20:00|12769.23|12769.23|12763.66|12763.66|12773.35|12773.35|12763.66|12763.66|0
1600439100000|2020-09-18 14:25:00|12764.74|12764.74|12764.62|12764.62|12764.74|12764.74|12753.33|12753.33|0
1600439400000|2020-09-18 14:30:00|12765.15|12765.15|12770.55|12770.55|12770.64|12770.64|12763.23|12763.23|0
1600439700000|2020-09-18 14:35:00|12769.74|12769.74|12750.26|12750.26|12769.74|12769.74|12750.26|12750.26|0
1600440000000|2020-09-18 14:40:00|12749.45|12749.45|12754.55|12754.55|12757.07|12757.07|12738.12|12738.12|0
1600440300000|2020-09-18 14:45:00|12755.88|12755.88|12762|12762|12763.62|12763.62|12738.78|12738.78|0
1600440600000|2020-09-18 14:50:00|12763.09|12763.09|12765.21|12765.21|12769.44|12769.44|12762.65|12762.65|0
1600440900000|2020-09-18 14:55:00|12765.47|12765.47|12772.68|12772.68|12778.06|12778.06|12764.54|12764.54|0
1600441200000|2020-09-18 15:00:00|12773.26|12773.26|12766.2|12766.2|12773.26|12773.26|12760.23|12760.23|0
1600441500000|2020-09-18 15:05:00|12768.62|12768.62|12773.09|12773.09|12773.09|12773.09|12766.24|12766.24|0
1600441800000|2020-09-18 15:10:00|12774.08|12774.08|12767.65|12767.65|12774.78|12774.78|12764.68|12764.68|0
1600442100000|2020-09-18 15:15:00|12769.26|12769.26|12764.42|12764.42|12775.93|12775.93|12762.79|12762.79|0
1600442400000|2020-09-18 15:20:00|12763.69|12763.69|12758.98|12758.98|12767.95|12767.95|12756.84|12756.84|0
1600442700000|2020-09-18 15:25:00|12758.44|12758.44|12737.34|12737.34|12760.93|12760.93|12733.39|12733.39|0
1600672500000|2020-09-21 07:15:00|12505.44|12505.44|12478.52|12478.52|12505.44|12505.44|12476.56|12476.56|0
1600672800000|2020-09-21 07:20:00|12483.11|12483.11|12445.58|12445.58|12483.11|12483.11|12445.58|12445.58|0
1600673100000|2020-09-21 07:25:00|12444.78|12444.78|12471.52|12471.52|12473.14|12473.14|12437.51|12437.51|0
1600673400000|2020-09-21 07:30:00|12469.22|12469.22|12432.01|12432.01|12472.59|12472.59|12429.26|12429.26|0
1600673700000|2020-09-21 07:35:00|12429.58|12429.58|12425.66|12425.66|12442.03|12442.03|12423.91|12423.91|0
1600674000000|2020-09-21 07:40:00|12423.49|12423.49|12420.11|12420.11|12425.28|12425.28|12418.24|12418.24|0
1600674300000|2020-09-21 07:45:00|12422.4|12422.4|12421.31|12421.31|12428.19|12428.19|12410.47|12410.47|0
1600674600000|2020-09-21 07:50:00|12419.55|12419.55|12406.65|12406.65|12421.85|12421.85|12406.65|12406.65|0
1600674900000|2020-09-21 07:55:00|12404.35|12404.35|12414.26|12414.26|12414.26|12414.26|12400.3|12400.3|0
1600675200000|2020-09-21 08:00:00|12413.45|12413.45|12434.48|12434.48|12434.48|12434.48|12413.45|12413.45|0
1600675500000|2020-09-21 08:05:00|12436.77|12436.77|12428.64|12428.64|12437.26|12437.26|12421.56|12421.56|0
1600675800000|2020-09-21 08:10:00|12430.25|12430.25|12434.64|12434.64|12441.52|12441.52|12426.47|12426.47|0
1600676100000|2020-09-21 08:15:00|12436.25|12436.25|12422.9|12422.9|12443.14|12443.14|12422.9|12422.9|0
1600676400000|2020-09-21 08:20:00|12425.2|12425.2|12413.5|12413.5|12427.75|12427.75|12413.5|12413.5|0
1600676700000|2020-09-21 08:25:00|12415.8|12415.8|12418.9|12418.9|12418.9|12418.9|12401.78|12401.78|0
1600677000000|2020-09-21 08:30:00|12417.28|12417.28|12418.07|12418.07|12420.38|12420.38|12407.19|12407.19|0
1600677300000|2020-09-21 08:35:00|12419.74|12419.74|12418.8|12418.8|12422.58|12422.58|12417.18|12417.18|0
1600677600000|2020-09-21 08:40:00|12421.09|12421.09|12407.19|12407.19|12422.71|12422.71|12407.19|12407.19|0
1600677900000|2020-09-21 08:45:00|12408.27|12408.27|12397.73|12397.73|12413.62|12413.62|12397.73|12397.73|0
1600678200000|2020-09-21 08:50:00|12394.39|12394.39|12378.93|12378.93|12394.39|12394.39|12369.31|12369.31|0
1600678500000|2020-09-21 08:55:00|12377.84|12377.84|12380.16|12380.16|12386.94|12386.94|12377.84|12377.84|0
1600678800000|2020-09-21 09:00:00|12377.86|12377.86|12369.75|12369.75|12377.86|12377.86|12366.64|12366.64|0
1600679100000|2020-09-21 09:05:00|12371.42|12371.42|12372.85|12372.85|12379.59|12379.59|12371.42|12371.42|0
1600679400000|2020-09-21 09:10:00|12375.14|12375.14|12411.55|12411.55|12411.55|12411.55|12375.14|12375.14|0
1600679700000|2020-09-21 09:15:00|12410.34|12410.34|12425.81|12425.81|12431.21|12431.21|12408.67|12408.67|0
1600680000000|2020-09-21 09:20:00|12426.98|12426.98|12424.77|12424.77|12431.57|12431.57|12424.49|12424.49|0
1600680300000|2020-09-21 09:25:00|12422.47|12422.47|12393.99|12393.99|12422.47|12422.47|12392.38|12392.38|0
1600680600000|2020-09-21 09:30:00|12393.33|12393.33|12380.85|12380.85|12393.33|12393.33|12380.48|12380.48|0
1600680900000|2020-09-21 09:35:00|12379.76|12379.76|12372.73|12372.73|12380.85|12380.85|12372.73|12372.73|0
1600681200000|2020-09-21 09:40:00|12373.87|12373.87|12391.85|12391.85|12398.52|12398.52|12373.87|12373.87|0
1600681500000|2020-09-21 09:45:00|12389.56|12389.56|12385.42|12385.42|12391.18|12391.18|12381.4|12381.4|0
1600681800000|2020-09-21 09:50:00|12383.81|12383.81|12383.89|12383.89|12383.89|12383.89|12373.86|12373.86|0
1600682100000|2020-09-21 09:55:00|12383.08|12383.08|12371.39|12371.39|12383.08|12383.08|12370.59|12370.59|0
1600682400000|2020-09-21 10:00:00|12369.1|12369.1|12357.84|12357.84|12370.72|12370.72|12350.04|12350.04|0
1600682700000|2020-09-21 10:05:00|12358.9|12358.9|12351.35|12351.35|12360.02|12360.02|12350.67|12350.67|0
1600683000000|2020-09-21 10:10:00|12349.18|12349.18|12348.24|12348.24|12350.38|12350.38|12340.9|12340.9|0
1600683300000|2020-09-21 10:15:00|12347.43|12347.43|12335.55|12335.55|12347.43|12347.43|12333.54|12333.54|0
1600683600000|2020-09-21 10:20:00|12336.36|12336.36|12363|12363|12363.81|12363.81|12336.01|12336.01|0
1600683900000|2020-09-21 10:25:00|12360.71|12360.71|12355.16|12355.16|12362.31|12362.31|12355.16|12355.16|0
1600684200000|2020-09-21 10:30:00|12353.54|12353.54|12374.24|12374.24|12374.24|12374.24|12353.54|12353.54|0
1600684500000|2020-09-21 10:35:00|12371.95|12371.95|12376.02|12376.02|12377.92|12377.92|12371.95|12371.95|0
1600684800000|2020-09-21 10:40:00|12375.21|12375.21|12362.66|12362.66|12375.21|12375.21|12359.09|12359.09|0
1600685100000|2020-09-21 10:45:00|12363.74|12363.74|12370.37|12370.37|12371.04|12371.04|12363.12|12363.12|0
1600685400000|2020-09-21 10:50:00|12369.38|12369.38|12376.94|12376.94|12376.94|12376.94|12366.22|12366.22|0
1600685700000|2020-09-21 10:55:00|12380.29|12380.29|12384.1|12384.1|12384.1|12384.1|12371.82|12371.82|0
1600686000000|2020-09-21 11:00:00|12385.2|12385.2|12382.85|12382.85|12394.05|12394.05|12382.85|12382.85|0
1600686300000|2020-09-21 11:05:00|12385.14|12385.14|12392.27|12392.27|12392.27|12392.27|12385.14|12385.14|0
1600686600000|2020-09-21 11:10:00|12391.46|12391.46|12391.14|12391.14|12393.61|12393.61|12389.24|12389.24|0
1600686900000|2020-09-21 11:15:00|12390.05|12390.05|12379.13|12379.13|12390.86|12390.86|12378.45|12378.45|0
1600687200000|2020-09-21 11:20:00|12376.84|12376.84|12371.62|12371.62|12377.49|12377.49|12371.62|12371.62|0
1600687500000|2020-09-21 11:25:00|12369.2|12369.2|12363.82|12363.82|12370|12370|12362.18|12362.18|0
1600687800000|2020-09-21 11:30:00|12364.99|12364.99|12368.61|12368.61|12369.67|12369.67|12360.49|12360.49|0
1600688100000|2020-09-21 11:35:00|12366.31|12366.31|12371.7|12371.7|12376.38|12376.38|12364.7|12364.7|0
1600688400000|2020-09-21 11:40:00|12370.08|12370.08|12368.1|12368.1|12370.08|12370.08|12359.82|12359.82|0
1600688700000|2020-09-21 11:45:00|12371.44|12371.44|12377.35|12377.35|12378.41|12378.41|12371.44|12371.44|0
1600689000000|2020-09-21 11:50:00|12379.52|12379.52|12384.73|12384.73|12387.84|12387.84|12379.52|12379.52|0
1600689300000|2020-09-21 11:55:00|12385.54|12385.54|12399.67|12399.67|12400.76|12400.76|12384.42|12384.42|0
1600689600000|2020-09-21 12:00:00|12397.5|12397.5|12398.09|12398.09|12399.53|12399.53|12396.96|12396.96|0
1600689900000|2020-09-21 12:05:00|12395.79|12395.79|12388.9|12388.9|12395.79|12395.79|12386.97|12386.97|0
1600690200000|2020-09-21 12:10:00|12387.23|12387.23|12397.09|12397.09|12397.9|12397.9|12387.23|12387.23|0
1600690500000|2020-09-21 12:15:00|12397.62|12397.62|12417.16|12417.16|12417.69|12417.69|12396.71|12396.71|0
1600690800000|2020-09-21 12:20:00|12416.36|12416.36|12407.74|12407.74|12416.36|12416.36|12407.74|12407.74|0
1600691100000|2020-09-21 12:25:00|12410.04|12410.04|12407.34|12407.34|12412.74|12412.74|12402.44|12402.44|0
1600691400000|2020-09-21 12:30:00|12409.63|12409.63|12407.47|12407.47|12409.63|12409.63|12402.62|12402.62|0
1600691700000|2020-09-21 12:35:00|12408.06|12408.06|12407.33|12407.33|12408.06|12408.06|12407.33|12407.33|0
1600692000000|2020-09-21 12:40:00|12405.03|12405.03|12418.54|12418.54|12421.9|12421.9|12405.03|12405.03|0
1600692300000|2020-09-21 12:45:00|12420.16|12420.16|12427.17|12427.17|12427.17|12427.17|12420.16|12420.16|0
1600692600000|2020-09-21 12:50:00|12427.98|12427.98|12429.57|12429.57|12429.57|12429.57|12425.56|12425.56|0
1600692900000|2020-09-21 12:55:00|12431.99|12431.99|12432.04|12432.04|12437.04|12437.04|12431.99|12431.99|0
1600693200000|2020-09-21 13:00:00|12432.85|12432.85|12431.33|12431.33|12433.43|12433.43|12427.95|12427.95|0
1600693500000|2020-09-21 13:05:00|12432.42|12432.42|12424.71|12424.71|12433.23|12433.23|12420.51|12420.51|0
1600693800000|2020-09-21 13:10:00|12428.62|12428.62|12441.42|12441.42|12441.42|12441.42|12421.45|12421.45|0
1600694100000|2020-09-21 13:15:00|12444.07|12444.07|12448.43|12448.43|12448.43|12448.43|12438.28|12438.28|0
1600694400000|2020-09-21 13:20:00|12446.75|12446.75|12440.23|12440.23|12446.75|12446.75|12437.94|12437.94|0
1600694700000|2020-09-21 13:25:00|12437.94|12437.94|12444.78|12444.78|12444.78|12444.78|12435.5|12435.5|0
1600695000000|2020-09-21 13:30:00|12445.87|12445.87|12436.4|12436.4|12446.76|12446.76|12435.28|12435.28|0
1600695300000|2020-09-21 13:35:00|12437.2|12437.2|12424.84|12424.84|12439.5|12439.5|12423.22|12423.22|0
1600695600000|2020-09-21 13:40:00|12422.54|12422.54|12432.44|12432.44|12434.73|12434.73|12411.79|12411.79|0
1600695900000|2020-09-21 13:45:00|12433.24|12433.24|12443.89|12443.89|12444.48|12444.48|12433.24|12433.24|0
1600696200000|2020-09-21 13:50:00|12444.98|12444.98|12454.93|12454.93|12455.25|12455.25|12439.45|12439.45|0
1600696500000|2020-09-21 13:55:00|12452.64|12452.64|12446.86|12446.86|12452.64|12452.64|12444.17|12444.17|0
1600696800000|2020-09-21 14:00:00|12445.19|12445.19|12411.54|12411.54|12457.12|12457.12|12411.54|12411.54|0
1600697100000|2020-09-21 14:05:00|12413.84|12413.84|12403.96|12403.96|12413.84|12413.84|12390.69|12390.69|0
1600697400000|2020-09-21 14:10:00|12405.05|12405.05|12403.72|12403.72|12407.81|12407.81|12400.93|12400.93|0
1600697700000|2020-09-21 14:15:00|12403.36|12403.36|12378.87|12378.87|12403.36|12403.36|12372.05|12372.05|0
1600698000000|2020-09-21 14:20:00|12378.06|12378.06|12369.16|12369.16|12378.06|12378.06|12356.77|12356.77|0
1600698300000|2020-09-21 14:25:00|12369.74|12369.74|12359.82|12359.82|12369.74|12369.74|12357.65|12357.65|0
1600698600000|2020-09-21 14:30:00|12358.74|12358.74|12352.35|12352.35|12363.52|12363.52|12352.35|12352.35|0
1600698900000|2020-09-21 14:35:00|12351.54|12351.54|12341.51|12341.51|12352.35|12352.35|12340.66|12340.66|0
1600699200000|2020-09-21 14:40:00|12340.7|12340.7|12359.43|12359.43|12369.32|12369.32|12340.7|12340.7|0
1600699500000|2020-09-21 14:45:00|12358.62|12358.62|12371.2|12371.2|12371.2|12371.2|12356.51|12356.51|0
1600699800000|2020-09-21 14:50:00|12372.19|12372.19|12390.75|12390.75|12390.75|12390.75|12372.19|12372.19|0
1600700100000|2020-09-21 14:55:00|12391.56|12391.56|12393.64|12393.64|12393.64|12393.64|12388.27|12388.27|0
1600700400000|2020-09-21 15:00:00|12391.35|12391.35|12394.93|12394.93|12399.2|12399.2|12388.81|12388.81|0
1600700700000|2020-09-21 15:05:00|12394.57|12394.57|12404.91|12404.91|12406.89|12406.89|12393.17|12393.17|0
1600701000000|2020-09-21 15:10:00|12403.24|12403.24|12389.81|12389.81|12405.27|12405.27|12389.81|12389.81|0
1600701300000|2020-09-21 15:15:00|12389.01|12389.01|12396.01|12396.01|12396.81|12396.81|12386.43|12386.43|0
1600701600000|2020-09-21 15:20:00|12394.33|12394.33|12397.22|12397.22|12405.59|12405.59|12394.33|12394.33|0
1600701900000|2020-09-21 15:25:00|12396.41|12396.41|12396.67|12396.67|12398.65|12398.65|12385.46|12385.46|0
1600758900000|2020-09-22 07:15:00|12404.81|12404.81|12415.37|12415.37|12435.93|12435.93|12404.81|12404.81|0
1600759200000|2020-09-22 07:20:00|12419.38|12419.38|12433.6|12433.6|12441.21|12441.21|12419.38|12419.38|0
1600759500000|2020-09-22 07:25:00|12431.31|12431.31|12418.47|12418.47|12431.31|12431.31|12418.47|12418.47|0
1600759800000|2020-09-22 07:30:00|12411.59|12411.59|12406.26|12406.26|12436.7|12436.7|12406.26|12406.26|0
1600760100000|2020-09-22 07:35:00|12404.09|12404.09|12395.11|12395.11|12404.09|12404.09|12381.67|12381.67|0
1600760400000|2020-09-22 07:40:00|12394.03|12394.03|12375.2|12375.2|12400.91|12400.91|12372.9|12372.9|0
1600760700000|2020-09-22 07:45:00|12376.81|12376.81|12392.37|12392.37|12399.53|12399.53|12376.81|12376.81|0
1600761000000|2020-09-22 07:50:00|12396.95|12396.95|12396.23|12396.23|12408.81|12408.81|12392.57|12392.57|0
1600761300000|2020-09-22 07:55:00|12387.05|12387.05|12384.69|12384.69|12388.85|12388.85|12383.02|12383.02|0
1600761600000|2020-09-22 08:00:00|12385.5|12385.5|12388.74|12388.74|12398.59|12398.59|12385.5|12385.5|0
1600761900000|2020-09-22 08:05:00|12389.33|12389.33|12394.4|12394.4|12394.4|12394.4|12384.73|12384.73|0
1600762200000|2020-09-22 08:10:00|12392.11|12392.11|12392.53|12392.53|12401.55|12401.55|12387.94|12387.94|0
1600762500000|2020-09-22 08:15:00|12394.2|12394.2|12392.28|12392.28|12399.86|12399.86|12392.28|12392.28|0
1600762800000|2020-09-22 08:20:00|12390.6|12390.6|12386.59|12386.59|12396.89|12396.89|12386.59|12386.59|0
1600763100000|2020-09-22 08:25:00|12385.79|12385.79|12380.39|12380.39|12385.79|12385.79|12369.84|12369.84|0
1600763400000|2020-09-22 08:30:00|12380.75|12380.75|12384.89|12384.89|12388.86|12388.86|12380.75|12380.75|0
1600763700000|2020-09-22 08:35:00|12384.09|12384.09|12375.83|12375.83|12388.67|12388.67|12375.83|12375.83|0
1600764000000|2020-09-22 08:40:00|12375.03|12375.03|12382.36|12382.36|12382.64|12382.64|12368.73|12368.73|0
1600764300000|2020-09-22 08:45:00|12379.93|12379.93|12377.75|12377.75|12383.04|12383.04|12377.36|12377.36|0
1600764600000|2020-09-22 08:50:00|12380.05|12380.05|12376.45|12376.45|12380.05|12380.05|12375.46|12375.46|0
1600764900000|2020-09-22 08:55:00|12377.26|12377.26|12373.54|12373.54|12383.03|12383.03|12373.54|12373.54|0
1600765200000|2020-09-22 09:00:00|12371.24|12371.24|12368.89|12368.89|12371.24|12371.24|12357.33|12357.33|0
1600765500000|2020-09-22 09:05:00|12368.08|12368.08|12372.15|12372.15|12372.15|12372.15|12364.3|12364.3|0
1600765800000|2020-09-22 09:10:00|12372.96|12372.96|12406.59|12406.59|12406.59|12406.59|12372.96|12372.96|0
1600766100000|2020-09-22 09:15:00|12405.78|12405.78|12413.98|12413.98|12415.61|12415.61|12405.78|12405.78|0
1600766400000|2020-09-22 09:20:00|12412.31|12412.31|12426.03|12426.03|12427.02|12427.02|12412.31|12412.31|0
1600766700000|2020-09-22 09:25:00|12432.73|12432.73|12440.77|12440.77|12456.27|12456.27|12432.73|12432.73|0
1600767000000|2020-09-22 09:30:00|12434.51|12434.51|12418.47|12418.47|12434.51|12434.51|12418.47|12418.47|0
1600767300000|2020-09-22 09:35:00|12419.28|12419.28|12417.48|12417.48|12419.28|12419.28|12416.4|12416.4|0
1600767600000|2020-09-22 09:40:00|12418.29|12418.29|12428.47|12428.47|12428.47|12428.47|12416.32|12416.32|0
1600767900000|2020-09-22 09:45:00|12430.45|12430.45|12424.45|12424.45|12430.45|12430.45|12422.84|12422.84|0
1600768200000|2020-09-22 09:50:00|12425.26|12425.26|12427.15|12427.15|12428.37|12428.37|12424.85|12424.85|0
1600768500000|2020-09-22 09:55:00|12427.95|12427.95|12426.06|12426.06|12430.65|12430.65|12426.06|12426.06|0
1600768800000|2020-09-22 10:00:00|12425.25|12425.25|12442.68|12442.68|12442.68|12442.68|12425.25|12425.25|0
1600769100000|2020-09-22 10:05:00|12441.87|12441.87|12445.65|12445.65|12446.46|12446.46|12441.06|12441.06|0
1600769400000|2020-09-22 10:10:00|12447.94|12447.94|12454.27|12454.27|12456.44|12456.44|12437.8|12437.8|0
1600769700000|2020-09-22 10:15:00|12451.97|12451.97|12428.84|12428.84|12451.97|12451.97|12428.84|12428.84|0
1600770000000|2020-09-22 10:20:00|12431.13|12431.13|12439.11|12439.11|12443.83|12443.83|12428.84|12428.84|0
1600770300000|2020-09-22 10:25:00|12439.92|12439.92|12438.46|12438.46|12452.26|12452.26|12438.46|12438.46|0
1600770600000|2020-09-22 10:30:00|12440.75|12440.75|12438.9|12438.9|12443.05|12443.05|12436.6|12436.6|0
1600770900000|2020-09-22 10:35:00|12434.31|12434.31|12429.54|12429.54|12444.24|12444.24|12429.54|12429.54|0
1600771200000|2020-09-22 10:40:00|12428.73|12428.73|12429.98|12429.98|12431.83|12431.83|12426.88|12426.88|0
1600771500000|2020-09-22 10:45:00|12429.72|12429.72|12424.68|12424.68|12429.72|12429.72|12418.49|12418.49|0
1600771800000|2020-09-22 10:50:00|12426.3|12426.3|12425.49|12425.49|12428.6|12428.6|12420.9|12420.9|0
1600772100000|2020-09-22 10:55:00|12420.9|12420.9|12426.27|12426.27|12431.52|12431.52|12420.9|12420.9|0
1600772400000|2020-09-22 11:00:00|12427.08|12427.08|12418.79|12418.79|12427.08|12427.08|12417.99|12417.99|0
1600772700000|2020-09-22 11:05:00|12417.71|12417.71|12415.22|12415.22|12417.71|12417.71|12412.93|12412.93|0
1600773000000|2020-09-22 11:10:00|12419.81|12419.81|12418.86|12418.86|12421.15|12421.15|12416.43|12416.43|0
1600773300000|2020-09-22 11:15:00|12417.18|12417.18|12414.07|12414.07|12419.38|12419.38|12412.75|12412.75|0
1600773600000|2020-09-22 11:20:00|12415.16|12415.16|12417.05|12417.05|12417.86|12417.86|12415.16|12415.16|0
1600773900000|2020-09-22 11:25:00|12420.31|12420.31|12424.47|12424.47|12424.47|12424.47|12420.31|12420.31|0
1600774200000|2020-09-22 11:30:00|12422.17|12422.17|12419.75|12419.75|12426.76|12426.76|12419.75|12419.75|0
1600774500000|2020-09-22 11:35:00|12420.74|12420.74|12428.45|12428.45|12435.12|12435.12|12420.74|12420.74|0
1600774800000|2020-09-22 11:40:00|12429.26|12429.26|12421.35|12421.35|12431.19|12431.19|12420.29|12420.29|0
1600775100000|2020-09-22 11:45:00|12422.44|12422.44|12416.34|12416.34|12426|12426|12416.34|12416.34|0
1600775400000|2020-09-22 11:50:00|12415.53|12415.53|12400.45|12400.45|12417.02|12417.02|12400.45|12400.45|0
1600775700000|2020-09-22 11:55:00|12401.26|12401.26|12401.36|12401.36|12412.42|12412.42|12398.61|12398.61|0
1600776000000|2020-09-22 12:00:00|12403.65|12403.65|12407.03|12407.03|12411.05|12411.05|12403.65|12403.65|0
1600776300000|2020-09-22 12:05:00|12405.95|12405.95|12404.46|12404.46|12406.76|12406.76|12404.46|12404.46|0
1600776600000|2020-09-22 12:10:00|12402.17|12402.17|12407.92|12407.92|12411.12|12411.12|12401.58|12401.58|0
1600776900000|2020-09-22 12:15:00|12410.09|12410.09|12408.28|12408.28|12414.19|12414.19|12406.86|12406.86|0
1600777200000|2020-09-22 12:20:00|12407.91|12407.91|12400.16|12400.16|12407.91|12407.91|12400.16|12400.16|0
1600777500000|2020-09-22 12:25:00|12402.45|12402.45|12402.05|12402.05|12405.11|12405.11|12400.07|12400.07|0
1600777800000|2020-09-22 12:30:00|12404.34|12404.34|12406.12|12406.12|12412.38|12412.38|12403.53|12403.53|0
1600778100000|2020-09-22 12:35:00|12406.93|12406.93|12416.81|12416.81|12416.81|12416.81|12406.93|12406.93|0
1600778400000|2020-09-22 12:40:00|12414.52|12414.52|12426.01|12426.01|12426.01|12426.01|12414.52|12414.52|0
1600778700000|2020-09-22 12:45:00|12425.21|12425.21|12425.21|12425.21|12426.01|12426.01|12425.21|12425.21|0
1600779000000|2020-09-22 12:50:00|12426.01|12426.01|12426.67|12426.67|12426.67|12426.67|12421.43|12421.43|0
1600779300000|2020-09-22 12:55:00|12427.48|12427.48|12439.26|12439.26|12442.24|12442.24|12427.48|12427.48|0
1600779600000|2020-09-22 13:00:00|12440.07|12440.07|12454.81|12454.81|12454.81|12454.81|12440.07|12440.07|0
1600779900000|2020-09-22 13:05:00|12454|12454|12453.88|12453.88|12455.68|12455.68|12447.12|12447.12|0
1600780200000|2020-09-22 13:10:00|12456.17|12456.17|12457.89|12457.89|12461.66|12461.66|12455.77|12455.77|0
1600780500000|2020-09-22 13:15:00|12458.99|12458.99|12456.76|12456.76|12458.99|12458.99|12454.41|12454.41|0
1600780800000|2020-09-22 13:20:00|12457.35|12457.35|12461.91|12461.91|12461.91|12461.91|12455.89|12455.89|0
1600781100000|2020-09-22 13:25:00|12461.1|12461.1|12462.67|12462.67|12466.54|12466.54|12459.91|12459.91|0
1600781400000|2020-09-22 13:30:00|12460.25|12460.25|12461.55|12461.55|12465.48|12465.48|12456.86|12456.86|0
1600781700000|2020-09-22 13:35:00|12459.25|12459.25|12459.76|12459.76|12463.84|12463.84|12457.96|12457.96|0
1600782000000|2020-09-22 13:40:00|12459.35|12459.35|12449.59|12449.59|12463.76|12463.76|12447.3|12447.3|0
1600782300000|2020-09-22 13:45:00|12451.21|12451.21|12451.97|12451.97|12457.04|12457.04|12451.21|12451.21|0
1600782600000|2020-09-22 13:50:00|12447.12|12447.12|12445.04|12445.04|12447.93|12447.93|12434.12|12434.12|0
1600782900000|2020-09-22 13:55:00|12446.13|12446.13|12452.75|12452.75|12453.56|12453.56|12443.94|12443.94|0
1600783200000|2020-09-22 14:00:00|12453.84|12453.84|12467.79|12467.79|12467.79|12467.79|12453.84|12453.84|0
1600783500000|2020-09-22 14:05:00|12466.17|12466.17|12452.25|12452.25|12469.01|12469.01|12452.25|12452.25|0
1600783800000|2020-09-22 14:10:00|12453.06|12453.06|12457.72|12457.72|12459.33|12459.33|12446|12446|0
1600784100000|2020-09-22 14:15:00|12458.8|12458.8|12472.6|12472.6|12472.6|12472.6|12458.8|12458.8|0
1600784400000|2020-09-22 14:20:00|12473.4|12473.4|12467.41|12467.41|12476.63|12476.63|12466.6|12466.6|0
1600784700000|2020-09-22 14:25:00|12468.22|12468.22|12479.32|12479.32|12483.23|12483.23|12464.99|12464.99|0
1600785000000|2020-09-22 14:30:00|12480.13|12480.13|12506.14|12506.14|12508.84|12508.84|12479.32|12479.32|0
1600785300000|2020-09-22 14:35:00|12506.95|12506.95|12506.43|12506.43|12520.23|12520.23|12505.26|12505.26|0
1600785600000|2020-09-22 14:40:00|12507.6|12507.6|12506.19|12506.19|12510.44|12510.44|12500.95|12500.95|0
1600785900000|2020-09-22 14:45:00|12508.48|12508.48|12498.58|12498.58|12510.2|12510.2|12495.56|12495.56|0
1600786200000|2020-09-22 14:50:00|12499.67|12499.67|12501.5|12501.5|12507.94|12507.94|12497.06|12497.06|0
1600786500000|2020-09-22 14:55:00|12499.62|12499.62|12480.87|12480.87|12499.62|12499.62|12480.87|12480.87|0
1600786800000|2020-09-22 15:00:00|12479.88|12479.88|12464.74|12464.74|12480.87|12480.87|12464.74|12464.74|0
1600787100000|2020-09-22 15:05:00|12462.45|12462.45|12476.09|12476.09|12477.08|12477.08|12455.16|12455.16|0
1600787400000|2020-09-22 15:10:00|12478.39|12478.39|12495.89|12495.89|12495.89|12495.89|12478.39|12478.39|0
1600787700000|2020-09-22 15:15:00|12498.19|12498.19|12510.6|12510.6|12518.43|12518.43|12493.6|12493.6|0
1600788000000|2020-09-22 15:20:00|12513.03|12513.03|12508.82|12508.82|12520.79|12520.79|12508.82|12508.82|0
1600788300000|2020-09-22 15:25:00|12509.55|12509.55|12502.94|12502.94|12509.55|12509.55|12489.13|12489.13|0
1600845300000|2020-09-23 07:15:00|12546.76|12546.76|12545.55|12545.55|12560.52|12560.52|12543.13|12543.13|0
1600845600000|2020-09-23 07:20:00|12546.36|12546.36|12565.72|12565.72|12566.89|12566.89|12535.28|12535.28|0
1600845900000|2020-09-23 07:25:00|12574.9|12574.9|12549.04|12549.04|12574.9|12574.9|12542.16|12542.16|0
1600846200000|2020-09-23 07:30:00|12553.63|12553.63|12576.83|12576.83|12579.67|12579.67|12549.21|12549.21|0
1600846500000|2020-09-23 07:35:00|12580.55|12580.55|12609.92|12609.92|12609.92|12609.92|12580.55|12580.55|0
1600846800000|2020-09-23 07:40:00|12612.09|12612.09|12612.59|12612.59|12618.25|12618.25|12609.49|12609.49|0
1600847100000|2020-09-23 07:45:00|12614.21|12614.21|12624.44|12624.44|12627.92|12627.92|12609.41|12609.41|0
1600847400000|2020-09-23 07:50:00|12625.25|12625.25|12611.2|12611.2|12625.25|12625.25|12609.58|12609.58|0
1600847700000|2020-09-23 07:55:00|12613.49|12613.49|12618.11|12618.11|12618.11|12618.11|12597.52|12597.52|0
1600848000000|2020-09-23 08:00:00|12620.4|12620.4|12642.88|12642.88|12649.63|12649.63|12620.4|12620.4|0
1600848300000|2020-09-23 08:05:00|12639.96|12639.96|12616.12|12616.12|12639.96|12639.96|12609.13|12609.13|0
1600848600000|2020-09-23 08:10:00|12615.39|12615.39|12614.44|12614.44|12618.19|12618.19|12611.07|12611.07|0
1600848900000|2020-09-23 08:15:00|12609.85|12609.85|12623.51|12623.51|12623.51|12623.51|12602.9|12602.9|0
1600849200000|2020-09-23 08:20:00|12625.8|12625.8|12626.99|12626.99|12631.48|12631.48|12618.1|12618.1|0
1600849500000|2020-09-23 08:25:00|12628.66|12628.66|12649.92|12649.92|12650.73|12650.73|12628.66|12628.66|0
1600849800000|2020-09-23 08:30:00|12652.35|12652.35|12642.7|12642.7|12653.81|12653.81|12634.23|12634.23|0
1600850100000|2020-09-23 08:35:00|12641.89|12641.89|12649.21|12649.21|12650.01|12650.01|12641.08|12641.08|0
1600850400000|2020-09-23 08:40:00|12648.4|12648.4|12652.31|12652.31|12655.94|12655.94|12648.4|12648.4|0
1600850700000|2020-09-23 08:45:00|12650.01|12650.01|12650.36|12650.36|12650.38|12650.38|12646.08|12646.08|0
1600851000000|2020-09-23 08:50:00|12654.95|12654.95|12650.61|12650.61|12659.54|12659.54|12650.61|12650.61|0
1600851300000|2020-09-23 08:55:00|12651.42|12651.42|12664.82|12664.82|12664.88|12664.88|12648.04|12648.04|0
1600851600000|2020-09-23 09:00:00|12660.24|12660.24|12658.93|12658.93|12661.35|12661.35|12656.04|12656.04|0
1600851900000|2020-09-23 09:05:00|12655.69|12655.69|12663.84|12663.84|12663.84|12663.84|12654.83|12654.83|0
1600852200000|2020-09-23 09:10:00|12665.45|12665.45|12674.49|12674.49|12674.49|12674.49|12665.45|12665.45|0
1600852500000|2020-09-23 09:15:00|12675.02|12675.02|12673.05|12673.05|12675.57|12675.57|12667.29|12667.29|0
1600852800000|2020-09-23 09:20:00|12670.75|12670.75|12674.43|12674.43|12675.47|12675.47|12670.75|12670.75|0
1600853100000|2020-09-23 09:25:00|12676.25|12676.25|12673.21|12673.21|12677.06|12677.06|12672.47|12672.47|0
1600853400000|2020-09-23 09:30:00|12674.83|12674.83|12685.89|12685.89|12687.51|12687.51|12674.83|12674.83|0
1600853700000|2020-09-23 09:35:00|12686.96|12686.96|12678.52|12678.52|12686.96|12686.96|12678.52|12678.52|0
1600854000000|2020-09-23 09:40:00|12675.55|12675.55|12673.13|12673.13|12678.79|12678.79|12669.9|12669.9|0
1600854300000|2020-09-23 09:45:00|12672.32|12672.32|12663.83|12663.83|12674.61|12674.61|12663.83|12663.83|0
1600854600000|2020-09-23 09:50:00|12662.16|12662.16|12670.49|12670.49|12671.48|12671.48|12657.91|12657.91|0
1600854900000|2020-09-23 09:55:00|12668.32|12668.32|12673.63|12673.63|12677.54|12677.54|12668.32|12668.32|0
1600855200000|2020-09-23 10:00:00|12672.82|12672.82|12674.29|12674.29|12674.29|12674.29|12668.49|12668.49|0
1600855500000|2020-09-23 10:05:00|12674.87|12674.87|12673.51|12673.51|12677.52|12677.52|12672.4|12672.4|0
1600855800000|2020-09-23 10:10:00|12675.13|12675.13|12690.68|12690.68|12692.55|12692.55|12675.13|12675.13|0
1600856100000|2020-09-23 10:15:00|12691.49|12691.49|12667.71|12667.71|12691.62|12691.62|12667.18|12667.18|0
1600856400000|2020-09-23 10:20:00|12665.41|12665.41|12676.71|12676.71|12676.71|12676.71|12660.83|12660.83|0
1600856700000|2020-09-23 10:25:00|12675.09|12675.09|12674.02|12674.02|12678.6|12678.6|12674.02|12674.02|0
1600857000000|2020-09-23 10:30:00|12677.36|12677.36|12668.44|12668.44|12677.36|12677.36|12666.57|12666.57|0
1600857300000|2020-09-23 10:35:00|12667.64|12667.64|12652.28|12652.28|12667.64|12667.64|12652.28|12652.28|0
1600857600000|2020-09-23 10:40:00|12650.82|12650.82|12652.04|12652.04|12653.53|12653.53|12648.06|12648.06|0
1600857900000|2020-09-23 10:45:00|12652.85|12652.85|12644.09|12644.09|12662.04|12662.04|12644.09|12644.09|0
1600858200000|2020-09-23 10:50:00|12646.39|12646.39|12656.71|12656.71|12661.3|12661.3|12646.39|12646.39|0
1600858500000|2020-09-23 10:55:00|12656.18|12656.18|12655.27|12655.27|12656.88|12656.88|12650|12650|0
1600858800000|2020-09-23 11:00:00|12657.56|12657.56|12657.75|12657.75|12660.08|12660.08|12649.37|12649.37|0
1600859100000|2020-09-23 11:05:00|12655.92|12655.92|12659.61|12659.61|12659.61|12659.61|12655.12|12655.12|0
1600859400000|2020-09-23 11:10:00|12660.42|12660.42|12657.63|12657.63|12660.42|12660.42|12657.63|12657.63|0
1600859700000|2020-09-23 11:15:00|12658.44|12658.44|12655.29|12655.29|12658.44|12658.44|12655.29|12655.29|0
1600860000000|2020-09-23 11:20:00|12657.59|12657.59|12666.4|12666.4|12667.57|12667.57|12656.78|12656.78|0
1600860300000|2020-09-23 11:25:00|12665.23|12665.23|12657.87|12657.87|12665.23|12665.23|12657.87|12657.87|0
1600860600000|2020-09-23 11:30:00|12659.55|12659.55|12663.73|12663.73|12670.75|12670.75|12659.28|12659.28|0
1600860900000|2020-09-23 11:35:00|12658.99|12658.99|12667.64|12667.64|12667.64|12667.64|12658.99|12658.99|0
1600861200000|2020-09-23 11:40:00|12665.35|12665.35|12660.65|12660.65|12666.55|12666.55|12660.65|12660.65|0
1600861500000|2020-09-23 11:45:00|12659.04|12659.04|12657.84|12657.84|12659.85|12659.85|12656.17|12656.17|0
1600861800000|2020-09-23 11:50:00|12657.04|12657.04|12639.03|12639.03|12657.04|12657.04|12639.03|12639.03|0
1600862100000|2020-09-23 11:55:00|12639.83|12639.83|12630.33|12630.33|12639.83|12639.83|12630.33|12630.33|0
1600862400000|2020-09-23 12:00:00|12631.14|12631.14|12627.85|12627.85|12635.86|12635.86|12627.04|12627.04|0
1600862700000|2020-09-23 12:05:00|12628.66|12628.66|12623.97|12623.97|12635.27|12635.27|12623.97|12623.97|0
1600863000000|2020-09-23 12:10:00|12623.16|12623.16|12621.69|12621.69|12623.16|12623.16|12609.68|12609.68|0
1600863300000|2020-09-23 12:15:00|12623.99|12623.99|12633.4|12633.4|12634.21|12634.21|12623.99|12623.99|0
1600863600000|2020-09-23 12:20:00|12634.21|12634.21|12637.28|12637.28|12637.28|12637.28|12622.9|12622.9|0
1600863900000|2020-09-23 12:25:00|12634.99|12634.99|12632.62|12632.62|12634.99|12634.99|12632.62|12632.62|0
1600864200000|2020-09-23 12:30:00|12630.33|12630.33|12632.89|12632.89|12634.37|12634.37|12630.33|12630.33|0
1600864500000|2020-09-23 12:35:00|12630.6|12630.6|12631.6|12631.6|12633.94|12633.94|12626.25|12626.25|0
1600864800000|2020-09-23 12:40:00|12631.86|12631.86|12627.42|12627.42|12635.24|12635.24|12627.42|12627.42|0
1600865100000|2020-09-23 12:45:00|12625.13|12625.13|12620.27|12620.27|12625.13|12625.13|12616.49|12616.49|0
1600865400000|2020-09-23 12:50:00|12620.86|12620.86|12623.51|12623.51|12623.51|12623.51|12613.19|12613.19|0
1600865700000|2020-09-23 12:55:00|12621.22|12621.22|12625.14|12625.14|12625.14|12625.14|12620.41|12620.41|0
1600866000000|2020-09-23 13:00:00|12627.43|12627.43|12632.21|12632.21|12632.21|12632.21|12627.43|12627.43|0
1600866300000|2020-09-23 13:05:00|12633.88|12633.88|12634.92|12634.92|12641.8|12641.8|12631.62|12631.62|0
1600866600000|2020-09-23 13:10:00|12634.11|12634.11|12635.87|12635.87|12636.68|12636.68|12634.11|12634.11|0
1600866900000|2020-09-23 13:15:00|12636.68|12636.68|12638.04|12638.04|12641.85|12641.85|12635.87|12635.87|0
1600867200000|2020-09-23 13:20:00|12637.23|12637.23|12624.61|12624.61|12637.23|12637.23|12624.61|12624.61|0
1600867500000|2020-09-23 13:25:00|12625.42|12625.42|12615.78|12615.78|12625.42|12625.42|12609.54|12609.54|0
1600867800000|2020-09-23 13:30:00|12616.87|12616.87|12613.29|12613.29|12625.14|12625.14|12609.82|12609.82|0
1600868100000|2020-09-23 13:35:00|12614.1|12614.1|12613.41|12613.41|12615.49|12615.49|12599.89|12599.89|0
1600868400000|2020-09-23 13:40:00|12615.7|12615.7|12608.82|12608.82|12625.52|12625.52|12608.82|12608.82|0
1600868700000|2020-09-23 13:45:00|12606.53|12606.53|12637.43|12637.43|12637.43|12637.43|12606.53|12606.53|0
1600869000000|2020-09-23 13:50:00|12635.13|12635.13|12632.22|12632.22|12635.13|12635.13|12625.77|12625.77|0
1600869300000|2020-09-23 13:55:00|12633.03|12633.03|12635.17|12635.17|12650.27|12650.27|12633.03|12633.03|0
1600869600000|2020-09-23 14:00:00|12633.31|12633.31|12639.82|12639.82|12650.63|12650.63|12632.2|12632.2|0
1600869900000|2020-09-23 14:05:00|12639.01|12639.01|12587.72|12587.72|12639.01|12639.01|12584.89|12584.89|0
1600870200000|2020-09-23 14:10:00|12586.91|12586.91|12595.32|12595.32|12595.32|12595.32|12576.84|12576.84|0
1600870500000|2020-09-23 14:15:00|12596.12|12596.12|12591.84|12591.84|12596.12|12596.12|12585.86|12585.86|0
1600870800000|2020-09-23 14:20:00|12592.43|12592.43|12588.61|12588.61|12595.84|12595.84|12583.29|12583.29|0
1600871100000|2020-09-23 14:25:00|12587.8|12587.8|12645.93|12645.93|12645.93|12645.93|12587.8|12587.8|0
1600871400000|2020-09-23 14:30:00|12643.64|12643.64|12642.3|12642.3|12660.78|12660.78|12635.32|12635.32|0
1600871700000|2020-09-23 14:35:00|12640.68|12640.68|12619.21|12619.21|12642.66|12642.66|12618.44|12618.44|0
1600872000000|2020-09-23 14:40:00|12616.92|12616.92|12625.32|12625.32|12630.59|12630.59|12616.11|12616.11|0
1600872300000|2020-09-23 14:45:00|12623.02|12623.02|12627.86|12627.86|12627.86|12627.86|12613.08|12613.08|0
1600872600000|2020-09-23 14:50:00|12627.13|12627.13|12622.14|12622.14|12628.62|12628.62|12612.82|12612.82|0
1600872900000|2020-09-23 14:55:00|12623.6|12623.6|12601.97|12601.97|12627.28|12627.28|12600.29|12600.29|0
1600873200000|2020-09-23 15:00:00|12601.16|12601.16|12613.85|12613.85|12613.85|12613.85|12594.4|12594.4|0
1600873500000|2020-09-23 15:05:00|12616.15|12616.15|12638.19|12638.19|12638.19|12638.19|12616.15|12616.15|0
1600873800000|2020-09-23 15:10:00|12638.77|12638.77|12631.09|12631.09|12639.35|12639.35|12627.97|12627.97|0
1600874100000|2020-09-23 15:15:00|12629.42|12629.42|12623.78|12623.78|12632.61|12632.61|12615.68|12615.68|0
1600874400000|2020-09-23 15:20:00|12622.19|12622.19|12631.46|12631.46|12634.43|12634.43|12617.77|12617.77|0
1600874700000|2020-09-23 15:25:00|12632.04|12632.04|12627.82|12627.82|12633.53|12633.53|12615.67|12615.67|0
1600931700000|2020-09-24 07:15:00|12376.99|12376.99|12379.97|12379.97|12385.87|12385.87|12365.09|12365.09|0
1600932000000|2020-09-24 07:20:00|12384.56|12384.56|12378.9|12378.9|12384.56|12384.56|12378.9|12378.9|0
1600932300000|2020-09-24 07:25:00|12374.31|12374.31|12372.64|12372.64|12382.75|12382.75|12371.15|12371.15|0
1600932600000|2020-09-24 07:30:00|12368.05|12368.05|12345.45|12345.45|12368.05|12368.05|12332.96|12332.96|0
1600932900000|2020-09-24 07:35:00|12343.84|12343.84|12356.13|12356.13|12356.13|12356.13|12335.34|12335.34|0
1600933200000|2020-09-24 07:40:00|12354.51|12354.51|12385.29|12385.29|12385.29|12385.29|12354.51|12354.51|0
1600933500000|2020-09-24 07:45:00|12386.9|12386.9|12414.16|12414.16|12414.16|12414.16|12386.9|12386.9|0
1600933800000|2020-09-24 07:50:00|12416.46|12416.46|12421.49|12421.49|12428.37|12428.37|12415.47|12415.47|0
1600934100000|2020-09-24 07:55:00|12432.96|12432.96|12461.64|12461.64|12461.64|12461.64|12432.96|12432.96|0
1600934400000|2020-09-24 08:00:00|12460.91|12460.91|12442.54|12442.54|12464.01|12464.01|12442.54|12442.54|0
1600934700000|2020-09-24 08:05:00|12439.2|12439.2|12438.57|12438.57|12442.35|12442.35|12437.76|12437.76|0
1600935000000|2020-09-24 08:10:00|12441.8|12441.8|12415.94|12415.94|12444.23|12444.23|12415.66|12415.66|0
1600935300000|2020-09-24 08:15:00|12402.18|12402.18|12393.4|12393.4|12405.69|12405.69|12393.4|12393.4|0
1600935600000|2020-09-24 08:20:00|12392.59|12392.59|12394.57|12394.57|12397.8|12397.8|12390.92|12390.92|0
1600935900000|2020-09-24 08:25:00|12395.38|12395.38|12396.87|12396.87|12396.87|12396.87|12393.08|12393.08|0
1600936200000|2020-09-24 08:30:00|12396.06|12396.06|12396.93|12396.93|12396.93|12396.93|12389.98|12389.98|0
1600936500000|2020-09-24 08:35:00|12399.35|12399.35|12398.22|12398.22|12403.51|12403.51|12398.22|12398.22|0
1600936800000|2020-09-24 08:40:00|12397.63|12397.63|12391.38|12391.38|12397.63|12397.63|12389.62|12389.62|0
1600937100000|2020-09-24 08:45:00|12392.19|12392.19|12380.69|12380.69|12393.25|12393.25|12380.69|12380.69|0
1600937400000|2020-09-24 08:50:00|12378.4|12378.4|12378.21|12378.21|12381.78|12381.78|12376.78|12376.78|0
1600937700000|2020-09-24 08:55:00|12379.3|12379.3|12381.66|12381.66|12381.66|12381.66|12370.74|12370.74|0
1600938000000|2020-09-24 09:00:00|12382.75|12382.75|12379.53|12379.53|12384.64|12384.64|12378.36|12378.36|0
1600938300000|2020-09-24 09:05:00|12380.59|12380.59|12375.89|12375.89|12383.15|12383.15|12375.08|12375.08|0
1600938600000|2020-09-24 09:10:00|12376.7|12376.7|12376.61|12376.61|12376.7|12376.7|12373.6|12373.6|0
1600938900000|2020-09-24 09:15:00|12377.41|12377.41|12398.88|12398.88|12400.37|12400.37|12377.41|12377.41|0
1600939200000|2020-09-24 09:20:00|12401.17|12401.17|12405.95|12405.95|12408.25|12408.25|12400.37|12400.37|0
1600939500000|2020-09-24 09:25:00|12408.25|12408.25|12409.45|12409.45|12410.54|12410.54|12405.01|12405.01|0
1600939800000|2020-09-24 09:30:00|12407.78|12407.78|12411.74|12411.74|12412.28|12412.28|12407.78|12407.78|0
1600940100000|2020-09-24 09:35:00|12412.81|12412.81|12410.14|12410.14|12421.58|12421.58|12410.14|12410.14|0
1600940400000|2020-09-24 09:40:00|12407.84|12407.84|12411.69|12411.69|12411.69|12411.69|12406.22|12406.22|0
1600940700000|2020-09-24 09:45:00|12413.3|12413.3|12409.52|12409.52|12414.11|12414.11|12409.52|12409.52|0
1600941000000|2020-09-24 09:50:00|12407.23|12407.23|12405.17|12405.17|12407.95|12407.95|12402.87|12402.87|0
1600941300000|2020-09-24 09:55:00|12405.97|12405.97|12407.09|12407.09|12407.09|12407.09|12404.67|12404.67|0
1600941600000|2020-09-24 10:00:00|12407.9|12407.9|12423.26|12423.26|12423.26|12423.26|12407.9|12407.9|0
1600941900000|2020-09-24 10:05:00|12422.16|12422.16|12431.84|12431.84|12431.84|12431.84|12422.16|12422.16|0
1600942200000|2020-09-24 10:10:00|12429.54|12429.54|12419.8|12419.8|12429.54|12429.54|12416.7|12416.7|0
1600942500000|2020-09-24 10:15:00|12418.71|12418.71|12422.22|12422.22|12422.22|12422.22|12418.71|12418.71|0
1600942800000|2020-09-24 10:20:00|12421.41|12421.41|12416.02|12416.02|12421.41|12421.41|12411.43|12411.43|0
1600943100000|2020-09-24 10:25:00|12417.84|12417.84|12417.32|12417.32|12418.94|12418.94|12417.32|12417.32|0
1600943400000|2020-09-24 10:30:00|12415.03|12415.03|12416.52|12416.52|12416.52|12416.52|12407.55|12407.55|0
1600943700000|2020-09-24 10:35:00|12417.61|12417.61|12424|12424|12427.1|12427.1|12417.61|12417.61|0
1600944000000|2020-09-24 10:40:00|12419.41|12419.41|12422.79|12422.79|12422.79|12422.79|12416.93|12416.93|0
1600944300000|2020-09-24 10:45:00|12423.6|12423.6|12421.58|12421.58|12423.88|12423.88|12421.58|12421.58|0
1600944600000|2020-09-24 10:50:00|12420.5|12420.5|12414.56|12414.56|12428.28|12428.28|12414.56|12414.56|0
1600944900000|2020-09-24 10:55:00|12413.47|12413.47|12398.47|12398.47|12413.47|12413.47|12393.24|12393.24|0
1600945200000|2020-09-24 11:00:00|12402.51|12402.51|12400.71|12400.71|12402.51|12402.51|12399.53|12399.53|0
1600945500000|2020-09-24 11:05:00|12399.09|12399.09|12395.03|12395.03|12402.05|12402.05|12395.03|12395.03|0
1600945800000|2020-09-24 11:10:00|12395.84|12395.84|12395.89|12395.89|12399.46|12399.46|12395.84|12395.84|0
1600946100000|2020-09-24 11:15:00|12392.6|12392.6|12387.37|12387.37|12392.6|12392.6|12385.77|12385.77|0
1600946400000|2020-09-24 11:20:00|12386.28|12386.28|12386.72|12386.72|12388.46|12388.46|12382.75|12382.75|0
1600946700000|2020-09-24 11:25:00|12390.63|12390.63|12390.19|12390.19|12390.63|12390.63|12386.83|12386.83|0
1600947000000|2020-09-24 11:30:00|12389.93|12389.93|12387.76|12387.76|12390.4|12390.4|12387.13|12387.13|0
1600947300000|2020-09-24 11:35:00|12389.37|12389.37|12402.71|12402.71|12404.97|12404.97|12389.37|12389.37|0
1600947600000|2020-09-24 11:40:00|12401.09|12401.09|12404.12|12404.12|12409.93|12409.93|12401.09|12401.09|0
1600947900000|2020-09-24 11:45:00|12403.39|12403.39|12403.4|12403.4|12404.48|12404.48|12402.29|12402.29|0
1600948200000|2020-09-24 11:50:00|12401.8|12401.8|12395.59|12395.59|12401.8|12401.8|12395.59|12395.59|0
1600948500000|2020-09-24 11:55:00|12396.4|12396.4|12398.25|12398.25|12398.69|12398.69|12394.87|12394.87|0
1600948800000|2020-09-24 12:00:00|12397.44|12397.44|12383.81|12383.81|12397.44|12397.44|12383.81|12383.81|0
1600949100000|2020-09-24 12:05:00|12381.25|12381.25|12377.64|12377.64|12382.34|12382.34|12376.81|12376.81|0
1600949400000|2020-09-24 12:10:00|12375.35|12375.35|12382.96|12382.96|12382.96|12382.96|12375.35|12375.35|0
1600949700000|2020-09-24 12:15:00|12380.67|12380.67|12375.97|12375.97|12380.75|12380.75|12375.97|12375.97|0
1600950000000|2020-09-24 12:20:00|12374.3|12374.3|12369.54|12369.54|12374.3|12374.3|12369.54|12369.54|0
1600950300000|2020-09-24 12:25:00|12374.13|12374.13|12363.34|12363.34|12374.13|12374.13|12363.34|12363.34|0
1600950600000|2020-09-24 12:30:00|12364.07|12364.07|12352.06|12352.06|12366.05|12366.05|12350.46|12350.46|0
1600950900000|2020-09-24 12:35:00|12348.8|12348.8|12333.25|12333.25|12351.01|12351.01|12333.25|12333.25|0
1600951200000|2020-09-24 12:40:00|12332.45|12332.45|12331.46|12331.46|12335.01|12335.01|12329.19|12329.19|0
1600951500000|2020-09-24 12:45:00|12332.63|12332.63|12359.17|12359.17|12359.17|12359.17|12332.63|12332.63|0
1600951800000|2020-09-24 12:50:00|12358.36|12358.36|12360.23|12360.23|12361.04|12361.04|12358.36|12358.36|0
1600952100000|2020-09-24 12:55:00|12359.65|12359.65|12368.88|12368.88|12368.88|12368.88|12359.65|12359.65|0
1600952400000|2020-09-24 13:00:00|12366.59|12366.59|12359.01|12359.01|12369.59|12369.59|12359.01|12359.01|0
1600952700000|2020-09-24 13:05:00|12356.72|12356.72|12350.43|12350.43|12361.56|12361.56|12350.43|12350.43|0
1600953000000|2020-09-24 13:10:00|12350.79|12350.79|12339.6|12339.6|12351.89|12351.89|12338.52|12338.52|0
1600953300000|2020-09-24 13:15:00|12339.34|12339.34|12333.26|12333.26|12339.34|12339.34|12328.16|12328.16|0
1600953600000|2020-09-24 13:20:00|12335.08|12335.08|12330|12330|12335.08|12335.08|12325|12325|0
1600953900000|2020-09-24 13:25:00|12330.73|12330.73|12338.35|12338.35|12343.01|12343.01|12330.73|12330.73|0
1600954200000|2020-09-24 13:30:00|12337.27|12337.27|12324.45|12324.45|12343.69|12343.69|12324.45|12324.45|0
1600954500000|2020-09-24 13:35:00|12320.11|12320.11|12300.6|12300.6|12320.11|12320.11|12299.12|12299.12|0
1600954800000|2020-09-24 13:40:00|12296.06|12296.06|12322.12|12322.12|12322.4|12322.4|12291.36|12291.36|0
1600955100000|2020-09-24 13:45:00|12321.31|12321.31|12358.85|12358.85|12362.42|12362.42|12320.23|12320.23|0
1600955400000|2020-09-24 13:50:00|12363.44|12363.44|12365.73|12365.73|12368.73|12368.73|12360.51|12360.51|0
1600955700000|2020-09-24 13:55:00|12364.27|12364.27|12372.38|12372.38|12372.38|12372.38|12357.5|12357.5|0
1600956000000|2020-09-24 14:00:00|12370.4|12370.4|12388.52|12388.52|12389.81|12389.81|12367.05|12367.05|0
1600956300000|2020-09-24 14:05:00|12389.6|12389.6|12405.67|12405.67|12405.67|12405.67|12389.6|12389.6|0
1600956600000|2020-09-24 14:10:00|12404.86|12404.86|12389.48|12389.48|12404.86|12404.86|12387.07|12387.07|0
1600956900000|2020-09-24 14:15:00|12390.21|12390.21|12396.9|12396.9|12398.52|12398.52|12388.21|12388.21|0
1600957200000|2020-09-24 14:20:00|12395.81|12395.81|12367.18|12367.18|12395.81|12395.81|12367.18|12367.18|0
1600957500000|2020-09-24 14:25:00|12368.26|12368.26|12360.7|12360.7|12368.26|12368.26|12359.08|12359.08|0
1600957800000|2020-09-24 14:30:00|12359.9|12359.9|12344.21|12344.21|12359.9|12359.9|12340.57|12340.57|0
1600958100000|2020-09-24 14:35:00|12345.01|12345.01|12351.97|12351.97|12352.13|12352.13|12344.45|12344.45|0
1600958400000|2020-09-24 14:40:00|12350.88|12350.88|12343.94|12343.94|12367.09|12367.09|12343.87|12343.87|0
1600958700000|2020-09-24 14:45:00|12342.86|12342.86|12361.28|12361.28|12363.25|12363.25|12341.53|12341.53|0
1600959000000|2020-09-24 14:50:00|12360.47|12360.47|12360.84|12360.84|12361.92|12361.92|12350.1|12350.1|0
1600959300000|2020-09-24 14:55:00|12360.03|12360.03|12357.99|12357.99|12363.3|12363.3|12355.35|12355.35|0
1600959600000|2020-09-24 15:00:00|12357.18|12357.18|12358.19|12358.19|12366.53|12366.53|12354.76|12354.76|0
1600959900000|2020-09-24 15:05:00|12359|12359|12338.74|12338.74|12366.68|12366.68|12338.37|12338.37|0
1600960200000|2020-09-24 15:10:00|12339.55|12339.55|12356.3|12356.3|12357.19|12357.19|12337.87|12337.87|0
1600960500000|2020-09-24 15:15:00|12357.11|12357.11|12351.25|12351.25|12357.11|12357.11|12349.36|12349.36|0
1600960800000|2020-09-24 15:20:00|12350.44|12350.44|12378.25|12378.25|12379.33|12379.33|12350.44|12350.44|0
1600961100000|2020-09-24 15:25:00|12377.16|12377.16|12362.47|12362.47|12377.16|12377.16|12360.05|12360.05|0
1601018100000|2020-09-25 07:15:00|12408.21|12408.21|12423.11|12423.11|12427.83|12427.83|12408.21|12408.21|0
1601018400000|2020-09-25 07:20:00|12420.82|12420.82|12386.61|12386.61|12421.91|12421.91|12383.27|12383.27|0
1601018700000|2020-09-25 07:25:00|12383.26|12383.26|12416.19|12416.19|12416.19|12416.19|12383.26|12383.26|0
1601019000000|2020-09-25 07:30:00|12413.64|12413.64|12424.87|12424.87|12432.16|12432.16|12410.95|12410.95|0
1601019300000|2020-09-25 07:35:00|12428.1|12428.1|12419.28|12419.28|12428.1|12428.1|12419.28|12419.28|0
1601019600000|2020-09-25 07:40:00|12417.61|12417.61|12427.81|12427.81|12431.19|12431.19|12417.61|12417.61|0
1601019900000|2020-09-25 07:45:00|12428.62|12428.62|12421.04|12421.04|12435.5|12435.5|12416.05|12416.05|0
1601020200000|2020-09-25 07:50:00|12416.79|12416.79|12431.46|12431.46|12440.43|12440.43|12416.53|12416.53|0
1601020500000|2020-09-25 07:55:00|12429.16|12429.16|12436.48|12436.48|12439.83|12439.83|12429.16|12429.16|0
1601020800000|2020-09-25 08:00:00|12437.29|12437.29|12422.4|12422.4|12439.99|12439.99|12419.97|12419.97|0
1601021100000|2020-09-25 08:05:00|12419.14|12419.14|12397.94|12397.94|12419.14|12419.14|12395.6|12395.6|0
1601021400000|2020-09-25 08:10:00|12395.65|12395.65|12383.5|12383.5|12395.65|12395.65|12379.07|12379.07|0
1601021700000|2020-09-25 08:15:00|12378.82|12378.82|12381.34|12381.34|12383.54|12383.54|12375.72|12375.72|0
1601022000000|2020-09-25 08:20:00|12382.96|12382.96|12381.93|12381.93|12386.65|12386.65|12381.34|12381.34|0
1601022300000|2020-09-25 08:25:00|12376.5|12376.5|12384.23|12384.23|12384.48|12384.48|12374.08|12374.08|0
1601022600000|2020-09-25 08:30:00|12383.14|12383.14|12393.28|12393.28|12396.65|12396.65|12383.14|12383.14|0
1601022900000|2020-09-25 08:35:00|12394.95|12394.95|12391.98|12391.98|12396.57|12396.57|12389.68|12389.68|0
1601023200000|2020-09-25 08:40:00|12394.9|12394.9|12389.97|12389.97|12396.29|12396.29|12388.18|12388.18|0
1601023500000|2020-09-25 08:45:00|12389.61|12389.61|12402.62|12402.62|12405.27|12405.27|12389.61|12389.61|0
1601023800000|2020-09-25 08:50:00|12405.04|12405.04|12410.63|12410.63|12417.89|12417.89|12404.23|12404.23|0
1601024100000|2020-09-25 08:55:00|12411.73|12411.73|12402.96|12402.96|12416.77|12416.77|12399.98|12399.98|0
1601024400000|2020-09-25 09:00:00|12402.59|12402.59|12397.74|12397.74|12402.59|12402.59|12397.74|12397.74|0
1601024700000|2020-09-25 09:05:00|12400.04|12400.04|12409.04|12409.04|12410.82|12410.82|12400.04|12400.04|0
1601025000000|2020-09-25 09:10:00|12411.21|12411.21|12411.93|12411.93|12413.55|12413.55|12410.4|12410.4|0
1601025300000|2020-09-25 09:15:00|12411.12|12411.12|12398.72|12398.72|12411.32|12411.32|12397.36|12397.36|0
1601025600000|2020-09-25 09:20:00|12397.26|12397.26|12389.53|12389.53|12403.28|12403.28|12384.51|12384.51|0
1601025900000|2020-09-25 09:25:00|12391.15|12391.15|12389.72|12389.72|12399.34|12399.34|12389.72|12389.72|0
1601026200000|2020-09-25 09:30:00|12387.53|12387.53|12378.47|12378.47|12387.53|12387.53|12378.47|12378.47|0
1601026500000|2020-09-25 09:35:00|12379.56|12379.56|12369.36|12369.36|12379.56|12379.56|12369.36|12369.36|0
1601026800000|2020-09-25 09:40:00|12367.74|12367.74|12343.5|12343.5|12369.36|12369.36|12343.5|12343.5|0
1601027100000|2020-09-25 09:45:00|12342.69|12342.69|12326.92|12326.92|12343.55|12343.55|12325.3|12325.3|0
1601027400000|2020-09-25 09:50:00|12324.63|12324.63|12332|12332|12332.99|12332.99|12322.33|12322.33|0
1601027700000|2020-09-25 09:55:00|12334.97|12334.97|12342.12|12342.12|12343.71|12343.71|12334.97|12334.97|0
1601028000000|2020-09-25 10:00:00|12343.8|12343.8|12336.59|12336.59|12343.8|12343.8|12336.59|12336.59|0
1601028300000|2020-09-25 10:05:00|12336.01|12336.01|12334.61|12334.61|12341.09|12341.09|12334.61|12334.61|0
1601028600000|2020-09-25 10:10:00|12332.93|12332.93|12322.7|12322.7|12332.93|12332.93|12320.52|12320.52|0
1601028900000|2020-09-25 10:15:00|12319.46|12319.46|12320.89|12320.89|12325.35|12325.35|12318.65|12318.65|0
1601029200000|2020-09-25 10:20:00|12320.08|12320.08|12290.37|12290.37|12320.08|12320.08|12290.37|12290.37|0
1601029500000|2020-09-25 10:25:00|12289.29|12289.29|12277.77|12277.77|12290.63|12290.63|12277.77|12277.77|0
1601029800000|2020-09-25 10:30:00|12278.86|12278.86|12287.96|12287.96|12287.96|12287.96|12278.86|12278.86|0
1601030100000|2020-09-25 10:35:00|12288.77|12288.77|12281.61|12281.61|12291.07|12291.07|12280.52|12280.52|0
1601030400000|2020-09-25 10:40:00|12282.69|12282.69|12277.33|12277.33|12287.54|12287.54|12277.33|12277.33|0
1601030700000|2020-09-25 10:45:00|12275.72|12275.72|12260.9|12260.9|12276.52|12276.52|12260.9|12260.9|0
1601031000000|2020-09-25 10:50:00|12259.29|12259.29|12260.61|12260.61|12268.59|12268.59|12259.29|12259.29|0
1601031300000|2020-09-25 10:55:00|12259.8|12259.8|12253.37|12253.37|12259.8|12259.8|12252.56|12252.56|0
1601031600000|2020-09-25 11:00:00|12251.07|12251.07|12252.1|12252.1|12260.16|12260.16|12249.93|12249.93|0
1601031900000|2020-09-25 11:05:00|12250.95|12250.95|12269.96|12269.96|12269.96|12269.96|12245.14|12245.14|0
1601032200000|2020-09-25 11:10:00|12272.13|12272.13|12297.67|12297.67|12297.67|12297.67|12271.05|12271.05|0
1601032500000|2020-09-25 11:15:00|12302.26|12302.26|12294.97|12294.97|12302.26|12302.26|12294.97|12294.97|0
1601032800000|2020-09-25 11:20:00|12290.38|12290.38|12297.45|12297.45|12299.62|12299.62|12290.01|12290.01|0
1601033100000|2020-09-25 11:25:00|12295.47|12295.47|12283.25|12283.25|12295.47|12295.47|12283.25|12283.25|0
1601033400000|2020-09-25 11:30:00|12281.57|12281.57|12285.53|12285.53|12290.28|12290.28|12281.57|12281.57|0
1601033700000|2020-09-25 11:35:00|12283.24|12283.24|12291.08|12291.08|12291.08|12291.08|12280.95|12280.95|0
1601034000000|2020-09-25 11:40:00|12288.79|12288.79|12297.07|12297.07|12297.07|12297.07|12286.62|12286.62|0
1601034300000|2020-09-25 11:45:00|12296.81|12296.81|12285.68|12285.68|12296.81|12296.81|12285.68|12285.68|0
1601034600000|2020-09-25 11:50:00|12287.67|12287.67|12305.89|12305.89|12305.89|12305.89|12287.67|12287.67|0
1601034900000|2020-09-25 11:55:00|12308.32|12308.32|12311.82|12311.82|12314.11|12314.11|12306.14|12306.14|0
1601035200000|2020-09-25 12:00:00|12310.14|12310.14|12315.45|12315.45|12317.34|12317.34|12310.14|12310.14|0
1601035500000|2020-09-25 12:05:00|12316.91|12316.91|12313.74|12313.74|12318.33|12318.33|12313.6|12313.6|0
1601035800000|2020-09-25 12:10:00|12316.03|12316.03|12317.62|12317.62|12320.13|12320.13|12313.43|12313.43|0
1601036100000|2020-09-25 12:15:00|12315.94|12315.94|12312.99|12312.99|12317.43|12317.43|12312.99|12312.99|0
1601036400000|2020-09-25 12:20:00|12311.32|12311.32|12297.31|12297.31|12311.9|12311.9|12297.31|12297.31|0
1601036700000|2020-09-25 12:25:00|12299.48|12299.48|12309.78|12309.78|12309.78|12309.78|12297.86|12297.86|0
1601037000000|2020-09-25 12:30:00|12308.16|12308.16|12292.35|12292.35|12308.16|12308.16|12292.35|12292.35|0
1601037300000|2020-09-25 12:35:00|12291.27|12291.27|12292.36|12292.36|12292.36|12292.36|12290.46|12290.46|0
1601037600000|2020-09-25 12:40:00|12291.55|12291.55|12289.94|12289.94|12293.45|12293.45|12289.94|12289.94|0
1601037900000|2020-09-25 12:45:00|12290.2|12290.2|12290.87|12290.87|12294.78|12294.78|12290.2|12290.2|0
1601038200000|2020-09-25 12:50:00|12291.68|12291.68|12292.89|12292.89|12297.48|12297.48|12290.59|12290.59|0
1601038500000|2020-09-25 12:55:00|12293.7|12293.7|12291.09|12291.09|12293.7|12293.7|12289.92|12289.92|0
1601038800000|2020-09-25 13:00:00|12290|12290|12303.01|12303.01|12303.01|12303.01|12290|12290|0
1601039100000|2020-09-25 13:05:00|12304.68|12304.68|12317.6|12317.6|12318.32|12318.32|12304.68|12304.68|0
1601039400000|2020-09-25 13:10:00|12318.41|12318.41|12323.18|12323.18|12326.03|12326.03|12317.32|12317.32|0
1601039700000|2020-09-25 13:15:00|12323.99|12323.99|12326.82|12326.82|12327.2|12327.2|12322.37|12322.37|0
1601040000000|2020-09-25 13:20:00|12328.99|12328.99|12310.59|12310.59|12333.83|12333.83|12310.59|12310.59|0
1601040300000|2020-09-25 13:25:00|12309.85|12309.85|12299.37|12299.37|12309.85|12309.85|12297.08|12297.08|0
1601040600000|2020-09-25 13:30:00|12298.57|12298.57|12300.3|12300.3|12306.47|12306.47|12298.57|12298.57|0
1601040900000|2020-09-25 13:35:00|12299.5|12299.5|12299.08|12299.08|12303.74|12303.74|12296.78|12296.78|0
1601041200000|2020-09-25 13:40:00|12301.37|12301.37|12307.44|12307.44|12314.46|12314.46|12301.37|12301.37|0
1601041500000|2020-09-25 13:45:00|12305.15|12305.15|12293.93|12293.93|12305.83|12305.83|12292.26|12292.26|0
1601041800000|2020-09-25 13:50:00|12293.12|12293.12|12305.95|12305.95|12306.76|12306.76|12288.06|12288.06|0
1601042100000|2020-09-25 13:55:00|12308.24|12308.24|12317.3|12317.3|12319.72|12319.72|12308.24|12308.24|0
1601042400000|2020-09-25 14:00:00|12319.59|12319.59|12331.52|12331.52|12331.52|12331.52|12317.3|12317.3|0
1601042700000|2020-09-25 14:05:00|12330.71|12330.71|12334.47|12334.47|12336.9|12336.9|12323.45|12323.45|0
1601043000000|2020-09-25 14:10:00|12333.66|12333.66|12317.76|12317.76|12333.66|12333.66|12306.37|12306.37|0
1601043300000|2020-09-25 14:15:00|12316.95|12316.95|12339.66|12339.66|12339.66|12339.66|12316.14|12316.14|0
1601043600000|2020-09-25 14:20:00|12340.47|12340.47|12351.97|12351.97|12353.58|12353.58|12340.47|12340.47|0
1601043900000|2020-09-25 14:25:00|12352.77|12352.77|12394.2|12394.2|12394.2|12394.2|12352.33|12352.33|0
1601044200000|2020-09-25 14:30:00|12395.82|12395.82|12395.49|12395.49|12398.19|12398.19|12390.55|12390.55|0
1601044500000|2020-09-25 14:35:00|12393.19|12393.19|12397.79|12397.79|12398.16|12398.16|12386.31|12386.31|0
1601044800000|2020-09-25 14:40:00|12400.09|12400.09|12410.3|12410.3|12411.11|12411.11|12399.47|12399.47|0
1601045100000|2020-09-25 14:45:00|12408.84|12408.84|12394.48|12394.48|12413.34|12413.34|12394.48|12394.48|0
1601045400000|2020-09-25 14:50:00|12392.87|12392.87|12400.1|12400.1|12403.08|12403.08|12391.14|12391.14|0
1601045700000|2020-09-25 14:55:00|12399.02|12399.02|12393.91|12393.91|12399.02|12399.02|12391.64|12391.64|0
1601046000000|2020-09-25 15:00:00|12394.97|12394.97|12395.94|12395.94|12398.73|12398.73|12391.08|12391.08|0
1601046300000|2020-09-25 15:05:00|12395.14|12395.14|12391.55|12391.55|12401.27|12401.27|12391.55|12391.55|0
1601046600000|2020-09-25 15:10:00|12389.93|12389.93|12408.44|12408.44|12411.5|12411.5|12389.93|12389.93|0
1601046900000|2020-09-25 15:15:00|12409.25|12409.25|12432.47|12432.47|12434.74|12434.74|12408.88|12408.88|0
1601047200000|2020-09-25 15:20:00|12430.8|12430.8|12436.12|12436.12|12437.02|12437.02|12425.52|12425.52|0
1601047500000|2020-09-25 15:25:00|12433.82|12433.82|12423.54|12423.54|12435.44|12435.44|12420.7|12420.7|0
1601277300000|2020-09-28 07:15:00|12573.7|12573.7|12570.24|12570.24|12582.52|12582.52|12565.23|12565.23|0
1601277600000|2020-09-28 07:20:00|12572.41|12572.41|12561.14|12561.14|12572.41|12572.41|12546.81|12546.81|0
1601277900000|2020-09-28 07:25:00|12558.84|12558.84|12588.42|12588.42|12594.49|12594.49|12557.76|12557.76|0
1601278200000|2020-09-28 07:30:00|12587.33|12587.33|12601.08|12601.08|12603.25|12603.25|12571.01|12571.01|0
1601278500000|2020-09-28 07:35:00|12594.38|12594.38|12604.8|12604.8|12607.36|12607.36|12592.26|12592.26|0
1601278800000|2020-09-28 07:40:00|12607.09|12607.09|12619.13|12619.13|12634.96|12634.96|12605.78|12605.78|0
1601279100000|2020-09-28 07:45:00|12618.05|12618.05|12630.13|12630.13|12630.13|12630.13|12618.05|12618.05|0
1601279400000|2020-09-28 07:50:00|12632.3|12632.3|12636.4|12636.4|12651.38|12651.38|12629.66|12629.66|0
1601279700000|2020-09-28 07:55:00|12635.23|12635.23|12651.51|12651.51|12653.81|12653.81|12626.13|12626.13|0
1601280000000|2020-09-28 08:00:00|12654.44|12654.44|12633.07|12633.07|12654.44|12654.44|12633.07|12633.07|0
1601280300000|2020-09-28 08:05:00|12628.39|12628.39|12639.24|12639.24|12639.24|12639.24|12628.39|12628.39|0
1601280600000|2020-09-28 08:10:00|12641.67|12641.67|12628.29|12628.29|12641.67|12641.67|12628.29|12628.29|0
1601280900000|2020-09-28 08:15:00|12629.02|12629.02|12648.77|12648.77|12648.77|12648.77|12629.02|12629.02|0
1601281200000|2020-09-28 08:20:00|12647.96|12647.96|12656.13|12656.13|12667.15|12667.15|12647.96|12647.96|0
1601281500000|2020-09-28 08:25:00|12656.94|12656.94|12664.12|12664.12|12674.38|12674.38|12656.94|12656.94|0
1601281800000|2020-09-28 08:30:00|12664.93|12664.93|12669.62|12669.62|12673.65|12673.65|12659.19|12659.19|0
1601282100000|2020-09-28 08:35:00|12668.01|12668.01|12686.08|12686.08|12686.08|12686.08|12660.63|12660.63|0
1601282400000|2020-09-28 08:40:00|12683.66|12683.66|12670.93|12670.93|12687.7|12687.7|12670.93|12670.93|0
1601282700000|2020-09-28 08:45:00|12668.51|12668.51|12659.59|12659.59|12672.55|12672.55|12657.3|12657.3|0
1601283000000|2020-09-28 08:50:00|12657.98|12657.98|12655.48|12655.48|12657.98|12657.98|12652.32|12652.32|0
1601283300000|2020-09-28 08:55:00|12654.31|12654.31|12661.71|12661.71|12661.71|12661.71|12653.22|12653.22|0
1601283600000|2020-09-28 09:00:00|12662.52|12662.52|12668.37|12668.37|12668.37|12668.37|12660.03|12660.03|0
1601283900000|2020-09-28 09:05:00|12667.56|12667.56|12662.94|12662.94|12668.92|12668.92|12660.04|12660.04|0
1601284200000|2020-09-28 09:10:00|12659.68|12659.68|12651.14|12651.14|12659.68|12659.68|12649.39|12649.39|0
1601284500000|2020-09-28 09:15:00|12648.8|12648.8|12656.89|12656.89|12667.69|12667.69|12642.59|12642.59|0
1601284800000|2020-09-28 09:20:00|12657.7|12657.7|12649.36|12649.36|12664.99|12664.99|12647.06|12647.06|0
1601285100000|2020-09-28 09:25:00|12651.03|12651.03|12647.5|12647.5|12657.24|12657.24|12642.5|12642.5|0
1601285400000|2020-09-28 09:30:00|12649.69|12649.69|12650.27|12650.27|12655.95|12655.95|12648.65|12648.65|0
1601285700000|2020-09-28 09:35:00|12649.46|12649.46|12658.68|12658.68|12658.68|12658.68|12649.46|12649.46|0
1601286000000|2020-09-28 09:40:00|12657.88|12657.88|12658.96|12658.96|12658.96|12658.96|12656.79|12656.79|0
1601286300000|2020-09-28 09:45:00|12660.72|12660.72|12660.15|12660.15|12661.64|12661.64|12656.76|12656.76|0
1601286600000|2020-09-28 09:50:00|12661.82|12661.82|12671.13|12671.13|12671.13|12671.13|12661.82|12661.82|0
1601286900000|2020-09-28 09:55:00|12673.43|12673.43|12681.44|12681.44|12681.44|12681.44|12673.43|12673.43|0
1601287200000|2020-09-28 10:00:00|12680.63|12680.63|12682.31|12682.31|12685.56|12685.56|12673.25|12673.25|0
1601287500000|2020-09-28 10:05:00|12684.48|12684.48|12688.97|12688.97|12688.97|12688.97|12683.25|12683.25|0
1601287800000|2020-09-28 10:10:00|12690.64|12690.64|12687.31|12687.31|12692.34|12692.34|12685.02|12685.02|0
1601288100000|2020-09-28 10:15:00|12685.02|12685.02|12680.67|12680.67|12685.02|12685.02|12680.67|12680.67|0
1601288400000|2020-09-28 10:20:00|12682.34|12682.34|12673.01|12673.01|12682.34|12682.34|12672.29|12672.29|0
1601288700000|2020-09-28 10:25:00|12675.3|12675.3|12664.86|12664.86|12675.3|12675.3|12663.35|12663.35|0
1601289000000|2020-09-28 10:30:00|12669.45|12669.45|12673.96|12673.96|12676.81|12676.81|12667.89|12667.89|0
1601289300000|2020-09-28 10:35:00|12672.34|12672.34|12669.68|12669.68|12672.47|12672.47|12666.2|12666.2|0
1601289600000|2020-09-28 10:40:00|12670.48|12670.48|12667.1|12667.1|12670.48|12670.48|12667.1|12667.1|0
1601289900000|2020-09-28 10:45:00|12666.02|12666.02|12664.08|12664.08|12666.02|12666.02|12664.08|12664.08|0
1601290200000|2020-09-28 10:50:00|12666.5|12666.5|12670.34|12670.34|12674.39|12674.39|12666.5|12666.5|0
1601290500000|2020-09-28 10:55:00|12672.63|12672.63|12672.01|12672.01|12676.6|12676.6|12672.01|12672.01|0
1601290800000|2020-09-28 11:00:00|12671.75|12671.75|12660.19|12660.19|12671.75|12671.75|12660.19|12660.19|0
1601291100000|2020-09-28 11:05:00|12662.48|12662.48|12659.3|12659.3|12663.29|12663.29|12659.3|12659.3|0
1601291400000|2020-09-28 11:10:00|12659.03|12659.03|12655.52|12655.52|12659.86|12659.86|12655.28|12655.28|0
1601291700000|2020-09-28 11:15:00|12658.75|12658.75|12657.85|12657.85|12660.94|12660.94|12657.85|12657.85|0
1601292000000|2020-09-28 11:20:00|12659.53|12659.53|12657.62|12657.62|12659.53|12659.53|12654.24|12654.24|0
1601292300000|2020-09-28 11:25:00|12657.08|12657.08|12657.88|12657.88|12658.69|12658.69|12656.02|12656.02|0
1601292600000|2020-09-28 11:30:00|12660.18|12660.18|12666.36|12666.36|12668.79|12668.79|12660.18|12660.18|0
1601292900000|2020-09-28 11:35:00|12665.55|12665.55|12668.44|12668.44|12668.44|12668.44|12663.38|12663.38|0
1601293200000|2020-09-28 11:40:00|12667.64|12667.64|12674.01|12674.01|12674.01|12674.01|12667.38|12667.38|0
1601293500000|2020-09-28 11:45:00|12672.4|12672.4|12671.76|12671.76|12675.1|12675.1|12670.77|12670.77|0
1601293800000|2020-09-28 11:50:00|12672.35|12672.35|12676.79|12676.79|12679.5|12679.5|12672.35|12672.35|0
1601294100000|2020-09-28 11:55:00|12677.6|12677.6|12676.5|12676.5|12677.97|12677.97|12675.77|12675.77|0
1601294400000|2020-09-28 12:00:00|12677.23|12677.23|12680.39|12680.39|12680.39|12680.39|12677.23|12677.23|0
1601294700000|2020-09-28 12:05:00|12681.48|12681.48|12686.51|12686.51|12688.8|12688.8|12681.48|12681.48|0
1601295000000|2020-09-28 12:10:00|12685.7|12685.7|12688.18|12688.18|12688.18|12688.18|12685.7|12685.7|0
1601295300000|2020-09-28 12:15:00|12687.37|12687.37|12684.71|12684.71|12688.09|12688.09|12683.62|12683.62|0
1601295600000|2020-09-28 12:20:00|12685.24|12685.24|12687.94|12687.94|12687.94|12687.94|12685.24|12685.24|0
1601295900000|2020-09-28 12:25:00|12689.61|12689.61|12680.68|12680.68|12689.61|12689.61|12680.68|12680.68|0
1601296200000|2020-09-28 12:30:00|12681.75|12681.75|12692.35|12692.35|12692.35|12692.35|12681.75|12681.75|0
1601296500000|2020-09-28 12:35:00|12693.44|12693.44|12693.9|12693.9|12694.52|12694.52|12691.42|12691.42|0
1601296800000|2020-09-28 12:40:00|12690.65|12690.65|12690.65|12690.65|12690.65|12690.65|12690.65|12690.65|0
1601297100000|2020-09-28 12:45:00|12689.84|12689.84|12695.2|12695.2|12695.2|12695.2|12689.84|12689.84|0
1601297400000|2020-09-28 12:50:00|12691.85|12691.85|12681.96|12681.96|12691.85|12691.85|12681.96|12681.96|0
1601297700000|2020-09-28 12:55:00|12679.79|12679.79|12677.62|12677.62|12679.79|12679.79|12674.36|12674.36|0
1601298000000|2020-09-28 13:00:00|12679.91|12679.91|12685.5|12685.5|12685.5|12685.5|12679.12|12679.12|0
1601298300000|2020-09-28 13:05:00|12684.41|12684.41|12690.03|12690.03|12690.03|12690.03|12682.24|12682.24|0
1601298600000|2020-09-28 13:10:00|12691.02|12691.02|12687.01|12687.01|12694.09|12694.09|12687.01|12687.01|0
1601298900000|2020-09-28 13:15:00|12686.02|12686.02|12683.55|12683.55|12686.02|12686.02|12683.55|12683.55|0
1601299200000|2020-09-28 13:20:00|12685.85|12685.85|12692.75|12692.75|12693.55|12693.55|12685.85|12685.85|0
1601299500000|2020-09-28 13:25:00|12691.94|12691.94|12687.81|12687.81|12691.94|12691.94|12686.51|12686.51|0
1601299800000|2020-09-28 13:30:00|12688.9|12688.9|12683.4|12683.4|12691.1|12691.1|12682.33|12682.33|0
1601300100000|2020-09-28 13:35:00|12684.21|12684.21|12679.54|12679.54|12688.48|12688.48|12677.93|12677.93|0
1601300400000|2020-09-28 13:40:00|12680.35|12680.35|12684.97|12684.97|12692.64|12692.64|12680.35|12680.35|0
1601300700000|2020-09-28 13:45:00|12683.3|12683.3|12679.58|12679.58|12694.8|12694.8|12679.58|12679.58|0
1601301000000|2020-09-28 13:50:00|12678.77|12678.77|12670.46|12670.46|12681.07|12681.07|12670.46|12670.46|0
1601301300000|2020-09-28 13:55:00|12672.76|12672.76|12681.35|12681.35|12683.19|12683.19|12672.76|12672.76|0
1601301600000|2020-09-28 14:00:00|12680.26|12680.26|12690.54|12690.54|12690.54|12690.54|12680.26|12680.26|0
1601301900000|2020-09-28 14:05:00|12690.81|12690.81|12688.51|12688.51|12691.98|12691.98|12683.11|12683.11|0
1601302200000|2020-09-28 14:10:00|12687.7|12687.7|12688.12|12688.12|12692.08|12692.08|12686.02|12686.02|0
1601302500000|2020-09-28 14:15:00|12692.16|12692.16|12700.81|12700.81|12701.89|12701.89|12692.16|12692.16|0
1601302800000|2020-09-28 14:20:00|12699.19|12699.19|12699.49|12699.49|12703.12|12703.12|12699.19|12699.19|0
1601303100000|2020-09-28 14:25:00|12697.19|12697.19|12684.04|12684.04|12697.19|12697.19|12684.04|12684.04|0
1601303400000|2020-09-28 14:30:00|12682.95|12682.95|12694.64|12694.64|12694.64|12694.64|12682.14|12682.14|0
1601303700000|2020-09-28 14:35:00|12696.93|12696.93|12693.28|12693.28|12699.64|12699.64|12693.28|12693.28|0
1601304000000|2020-09-28 14:40:00|12690.98|12690.98|12700.29|12700.29|12701.1|12701.1|12690.98|12690.98|0
1601304300000|2020-09-28 14:45:00|12701.02|12701.02|12705.69|12705.69|12707.58|12707.58|12699.48|12699.48|0
1601304600000|2020-09-28 14:50:00|12707.31|12707.31|12699.78|12699.78|12708.12|12708.12|12695.19|12695.19|0
1601304900000|2020-09-28 14:55:00|12698.97|12698.97|12693.28|12693.28|12701.26|12701.26|12691.67|12691.67|0
1601305200000|2020-09-28 15:00:00|12694.37|12694.37|12694.15|12694.15|12698.79|12698.79|12688.51|12688.51|0
1601305500000|2020-09-28 15:05:00|12694.52|12694.52|12699.15|12699.15|12699.15|12699.15|12694.52|12694.52|0
1601305800000|2020-09-28 15:10:00|12701.45|12701.45|12704.94|12704.94|12707.23|12707.23|12698|12698|0
1601306100000|2020-09-28 15:15:00|12705.93|12705.93|12702.51|12702.51|12708.75|12708.75|12702.51|12702.51|0
1601306400000|2020-09-28 15:20:00|12703.1|12703.1|12695.59|12695.59|12703.91|12703.91|12695.59|12695.59|0
1601306700000|2020-09-28 15:25:00|12696.12|12696.12|12699.87|12699.87|12700.43|12700.43|12691.23|12691.23|0
1601363700000|2020-09-29 07:15:00|12639.43|12639.43|12635.77|12635.77|12652.95|12652.95|12632.63|12632.63|0
1601364000000|2020-09-29 07:20:00|12637.44|12637.44|12655.62|12655.62|12655.62|12655.62|12634.15|12634.15|0
1601364300000|2020-09-29 07:25:00|12669.38|12669.38|12657.42|12657.42|12669.38|12669.38|12652.77|12652.77|0
1601364600000|2020-09-29 07:30:00|12660.61|12660.61|12663.41|12663.41|12663.41|12663.41|12653.05|12653.05|0
1601364900000|2020-09-29 07:35:00|12662.32|12662.32|12673.58|12673.58|12673.58|12673.58|12662.32|12662.32|0
1601365200000|2020-09-29 07:40:00|12675.87|12675.87|12668|12668|12678.16|12678.16|12668|12668|0
1601365500000|2020-09-29 07:45:00|12664.75|12664.75|12663.29|12663.29|12668.01|12668.01|12658.45|12658.45|0
1601365800000|2020-09-29 07:50:00|12659.94|12659.94|12661.35|12661.35|12663.91|12663.91|12656.84|12656.84|0
1601366100000|2020-09-29 07:55:00|12663.65|12663.65|12667.29|12667.29|12667.29|12667.29|12661.35|12661.35|0
1601366400000|2020-09-29 08:00:00|12665.61|12665.61|12640.35|12640.35|12665.61|12665.61|12638.24|12638.24|0
1601366700000|2020-09-29 08:05:00|12641.16|12641.16|12642.65|12642.65|12644.01|12644.01|12637.25|12637.25|0
1601367000000|2020-09-29 08:10:00|12643.46|12643.46|12662.92|12662.92|12662.92|12662.92|12641.29|12641.29|0
1601367300000|2020-09-29 08:15:00|12666.26|12666.26|12681.87|12681.87|12688.68|12688.68|12666.26|12666.26|0
1601367600000|2020-09-29 08:20:00|12684.16|12684.16|12689.21|12689.21|12689.21|12689.21|12683.62|12683.62|0
1601367900000|2020-09-29 08:25:00|12690.82|12690.82|12701.02|12701.02|12701.02|12701.02|12690.79|12690.79|0
1601368200000|2020-09-29 08:30:00|12696.43|12696.43|12721.95|12721.95|12722.49|12722.49|12696.43|12696.43|0
1601368500000|2020-09-29 08:35:00|12720.96|12720.96|12726.75|12726.75|12726.75|12726.75|12717.58|12717.58|0
1601368800000|2020-09-29 08:40:00|12728.43|12728.43|12717.27|12717.27|12732.34|12732.34|12717.03|12717.03|0
1601369100000|2020-09-29 08:45:00|12714.98|12714.98|12715.49|12715.49|12726.48|12726.48|12714.7|12714.7|0
1601369400000|2020-09-29 08:50:00|12710.64|12710.64|12719.84|12719.84|12719.84|12719.84|12707.38|12707.38|0
1601369700000|2020-09-29 08:55:00|12721.46|12721.46|12719.61|12719.61|12721.46|12721.46|12719.17|12719.17|0
1601370000000|2020-09-29 09:00:00|12718.62|12718.62|12719.93|12719.93|12726.81|12726.81|12717.63|12717.63|0
1601370300000|2020-09-29 09:05:00|12717.63|12717.63|12721.85|12721.85|12723.75|12723.75|12713.72|12713.72|0
1601370600000|2020-09-29 09:10:00|12717.27|12717.27|12710.38|12710.38|12717.27|12717.27|12710.38|12710.38|0
1601370900000|2020-09-29 09:15:00|12711.46|12711.46|12717.01|12717.01|12717.01|12717.01|12710.38|12710.38|0
1601371200000|2020-09-29 09:20:00|12715.93|12715.93|12714.81|12714.81|12715.93|12715.93|12713.95|12713.95|0
1601371500000|2020-09-29 09:25:00|12712.52|12712.52|12718.72|12718.72|12722.01|12722.01|12712.52|12712.52|0
1601371800000|2020-09-29 09:30:00|12717.05|12717.05|12705.01|12705.01|12717.05|12717.05|12705.01|12705.01|0
1601372100000|2020-09-29 09:35:00|12705.82|12705.82|12705.82|12705.82|12705.82|12705.82|12705.82|12705.82|0
1601372400000|2020-09-29 09:40:00|12703.53|12703.53|12708.25|12708.25|12708.25|12708.25|12702.72|12702.72|0
1601372700000|2020-09-29 09:45:00|12710.54|12710.54|12707.93|12707.93|12710.54|12710.54|12707.93|12707.93|0
1601373000000|2020-09-29 09:50:00|12710.11|12710.11|12712.15|12712.15|12712.15|12712.15|12706.14|12706.14|0
1601373300000|2020-09-29 09:55:00|12714.44|12714.44|12725.97|12725.97|12729.93|12729.93|12713.38|12713.38|0
1601373600000|2020-09-29 10:00:00|12725.44|12725.44|12724|12724|12728.28|12728.28|12723.15|12723.15|0
1601373900000|2020-09-29 10:05:00|12726.3|12726.3|12723.31|12723.31|12726.3|12726.3|12719.95|12719.95|0
1601374200000|2020-09-29 10:10:00|12724.93|12724.93|12730.95|12730.95|12733.78|12733.78|12724.93|12724.93|0
1601374500000|2020-09-29 10:15:00|12729.87|12729.87|12722.24|12722.24|12731.48|12731.48|12722.24|12722.24|0
1601374800000|2020-09-29 10:20:00|12719.95|12719.95|12715.23|12715.23|12719.95|12719.95|12715.23|12715.23|0
1601375100000|2020-09-29 10:25:00|12716.04|12716.04|12730.26|12730.26|12730.26|12730.26|12711.11|12711.11|0
1601375400000|2020-09-29 10:30:00|12725.31|12725.31|12713.57|12713.57|12728.25|12728.25|12713.57|12713.57|0
1601375700000|2020-09-29 10:35:00|12711.28|12711.28|12706.9|12706.9|12711.28|12711.28|12705.82|12705.82|0
1601376000000|2020-09-29 10:40:00|12707.71|12707.71|12712.23|12712.23|12712.76|12712.76|12707.71|12707.71|0
1601376300000|2020-09-29 10:45:00|12711.42|12711.42|12697.82|12697.82|12711.42|12711.42|12694.74|12694.74|0
1601376600000|2020-09-29 10:50:00|12700.16|12700.16|12697.55|12697.55|12700.16|12700.16|12696.69|12696.69|0
1601376900000|2020-09-29 10:55:00|12698.36|12698.36|12688.18|12688.18|12698.36|12698.36|12688.18|12688.18|0
1601377200000|2020-09-29 11:00:00|12690.47|12690.47|12696.54|12696.54|12698.43|12698.43|12690.47|12690.47|0
1601377500000|2020-09-29 11:05:00|12698.16|12698.16|12699.63|12699.63|12699.63|12699.63|12694.38|12694.38|0
1601377800000|2020-09-29 11:10:00|12698.17|12698.17|12702.02|12702.02|12702.02|12702.02|12698.17|12698.17|0
1601378100000|2020-09-29 11:15:00|12704.32|12704.32|12703.23|12703.23|12705.75|12705.75|12700.22|12700.22|0
1601378400000|2020-09-29 11:20:00|12701.06|12701.06|12693.22|12693.22|12701.06|12701.06|12689.12|12689.12|0
1601378700000|2020-09-29 11:25:00|12694.03|12694.03|12692.63|12692.63|12698.57|12698.57|12690.65|12690.65|0
1601379000000|2020-09-29 11:30:00|12694.8|12694.8|12688.87|12688.87|12694.8|12694.8|12685.49|12685.49|0
1601379300000|2020-09-29 11:35:00|12689.66|12689.66|12691.26|12691.26|12692.75|12692.75|12688.43|12688.43|0
1601379600000|2020-09-29 11:40:00|12689.09|12689.09|12686.8|12686.8|12689.09|12689.09|12685.13|12685.13|0
1601379900000|2020-09-29 11:45:00|12684.61|12684.61|12687.74|12687.74|12691.75|12691.75|12684.61|12684.61|0
1601380200000|2020-09-29 11:50:00|12688.55|12688.55|12680.54|12680.54|12689.35|12689.35|12680.54|12680.54|0
1601380500000|2020-09-29 11:55:00|12677.99|12677.99|12685.72|12685.72|12686.53|12686.53|12677.99|12677.99|0
1601380800000|2020-09-29 12:00:00|12683.42|12683.42|12671.95|12671.95|12683.42|12683.42|12670.28|12670.28|0
1601381100000|2020-09-29 12:05:00|12671.14|12671.14|12662.76|12662.76|12671.95|12671.95|12662.4|12662.4|0
1601381400000|2020-09-29 12:10:00|12661.95|12661.95|12668.18|12668.18|12671.16|12671.16|12660.34|12660.34|0
1601381700000|2020-09-29 12:15:00|12669.64|12669.64|12672.1|12672.1|12672.9|12672.9|12669.64|12669.64|0
1601382000000|2020-09-29 12:20:00|12673.27|12673.27|12678.92|12678.92|12679.72|12679.72|12673.27|12673.27|0
1601382300000|2020-09-29 12:25:00|12677.46|12677.46|12676.92|12676.92|12679.22|12679.22|12675.84|12675.84|0
1601382600000|2020-09-29 12:30:00|12677.73|12677.73|12684.75|12684.75|12685.55|12685.55|12677.73|12677.73|0
1601382900000|2020-09-29 12:35:00|12685.83|12685.83|12687.85|12687.85|12687.85|12687.85|12684.75|12684.75|0
1601383200000|2020-09-29 12:40:00|12687.58|12687.58|12685.77|12685.77|12687.58|12687.58|12685.77|12685.77|0
1601383500000|2020-09-29 12:45:00|12684.68|12684.68|12687.39|12687.39|12689.69|12689.69|12683.48|12683.48|0
1601383800000|2020-09-29 12:50:00|12689.57|12689.57|12693.3|12693.3|12694.97|12694.97|12689.57|12689.57|0
1601384100000|2020-09-29 12:55:00|12691.62|12691.62|12693.85|12693.85|12693.85|12693.85|12682.55|12682.55|0
1601384400000|2020-09-29 13:00:00|12694.66|12694.66|12688.4|12688.4|12695.47|12695.47|12685.98|12685.98|0
1601384700000|2020-09-29 13:05:00|12692.36|12692.36|12691.55|12691.55|12692.36|12692.36|12691.55|12691.55|0
1601385000000|2020-09-29 13:10:00|12693.17|12693.17|12688.23|12688.23|12693.46|12693.46|12686.08|12686.08|0
1601385300000|2020-09-29 13:15:00|12687.96|12687.96|12690.01|12690.01|12694.19|12694.19|12687.7|12687.7|0
1601385600000|2020-09-29 13:20:00|12692.3|12692.3|12693.16|12693.16|12694.59|12694.59|12689.88|12689.88|0
1601385900000|2020-09-29 13:25:00|12691.59|12691.59|12691.18|12691.18|12698.4|12698.4|12688.39|12688.39|0
1601386200000|2020-09-29 13:30:00|12689.56|12689.56|12699.61|12699.61|12699.61|12699.61|12689.56|12689.56|0
1601386500000|2020-09-29 13:35:00|12701.76|12701.76|12708.57|12708.57|12710.92|12710.92|12701.67|12701.67|0
1601386800000|2020-09-29 13:40:00|12707.49|12707.49|12695.01|12695.01|12708.7|12708.7|12695.01|12695.01|0
1601387100000|2020-09-29 13:45:00|12692.72|12692.72|12702.97|12702.97|12705.26|12705.26|12692.72|12692.72|0
1601387400000|2020-09-29 13:50:00|12701.35|12701.35|12686.57|12686.57|12702.16|12702.16|12686.57|12686.57|0
1601387700000|2020-09-29 13:55:00|12687.66|12687.66|12695.45|12695.45|12699.42|12699.42|12687.66|12687.66|0
1601388000000|2020-09-29 14:00:00|12697.87|12697.87|12710.54|12710.54|12713.37|12713.37|12697.87|12697.87|0
1601388300000|2020-09-29 14:05:00|12711.12|12711.12|12707.91|12707.91|12712.21|12712.21|12699.4|12699.4|0
1601388600000|2020-09-29 14:10:00|12708.72|12708.72|12709.08|12709.08|12716.91|12716.91|12708.72|12708.72|0
1601388900000|2020-09-29 14:15:00|12709.81|12709.81|12705.78|12705.78|12709.81|12709.81|12697.04|12697.04|0
1601389200000|2020-09-29 14:20:00|12706.59|12706.59|12710.04|12710.04|12710.04|12710.04|12693.75|12693.75|0
1601389500000|2020-09-29 14:25:00|12709.51|12709.51|12708.01|12708.01|12712.68|12712.68|12707.83|12707.83|0
1601389800000|2020-09-29 14:30:00|12706.39|12706.39|12695.29|12695.29|12708.06|12708.06|12695.29|12695.29|0
1601390100000|2020-09-29 14:35:00|12692.06|12692.06|12673.71|12673.71|12692.06|12692.06|12669.94|12669.94|0
1601390400000|2020-09-29 14:40:00|12675.39|12675.39|12679.27|12679.27|12680.09|12680.09|12670.72|12670.72|0
1601390700000|2020-09-29 14:45:00|12678.46|12678.46|12668.41|12668.41|12679.91|12679.91|12667.6|12667.6|0
1601391000000|2020-09-29 14:50:00|12667.32|12667.32|12655.64|12655.64|12667.32|12667.32|12653.31|12653.31|0
1601391300000|2020-09-29 14:55:00|12656.45|12656.45|12671.13|12671.13|12673.3|12673.3|12655.36|12655.36|0
1601391600000|2020-09-29 15:00:00|12670.32|12670.32|12672.28|12672.28|12672.67|12672.67|12666.92|12666.92|0
1601391900000|2020-09-29 15:05:00|12672.64|12672.64|12668.21|12668.21|12674.86|12674.86|12664.32|12664.32|0
1601392200000|2020-09-29 15:10:00|12667.84|12667.84|12672.62|12672.62|12675.02|12675.02|12666.82|12666.82|0
1601392500000|2020-09-29 15:15:00|12673.61|12673.61|12671.74|12671.74|12674.09|12674.09|12668.83|12668.83|0
1601392800000|2020-09-29 15:20:00|12674.71|12674.71|12677.52|12677.52|12683.54|12683.54|12669.78|12669.78|0
1601393100000|2020-09-29 15:25:00|12678.33|12678.33|12684.35|12684.35|12687.48|12687.48|12678.33|12678.33|0
1601450100000|2020-09-30 07:15:00|12622.95|12622.95|12643.64|12643.64|12648.57|12648.57|12622.95|12622.95|0
1601450400000|2020-09-30 07:20:00|12641.47|12641.47|12637.91|12637.91|12641.47|12641.47|12628.86|12628.86|0
1601450700000|2020-09-30 07:25:00|12636.24|12636.24|12653.44|12653.44|12654.52|12654.52|12623.09|12623.09|0
1601451000000|2020-09-30 07:30:00|12648.13|12648.13|12677.81|12677.81|12684.09|12684.09|12647.3|12647.3|0
1601451300000|2020-09-30 07:35:00|12680.1|12680.1|12689.11|12689.11|12689.11|12689.11|12678.13|12678.13|0
1601451600000|2020-09-30 07:40:00|12692.35|12692.35|12665.7|12665.7|12695.73|12695.73|12662.46|12662.46|0
1601451900000|2020-09-30 07:45:00|12663.94|12663.94|12675.65|12675.65|12675.74|12675.74|12654.1|12654.1|0
1601452200000|2020-09-30 07:50:00|12673.35|12673.35|12654.66|12654.66|12673.35|12673.35|12654.66|12654.66|0
1601452500000|2020-09-30 07:55:00|12652.49|12652.49|12659.83|12659.83|12662.93|12662.93|12652.49|12652.49|0
1601452800000|2020-09-30 08:00:00|12659.56|12659.56|12668.27|12668.27|12668.27|12668.27|12659.56|12659.56|0
1601453100000|2020-09-30 08:05:00|12669.36|12669.36|12666.33|12666.33|12687.14|12687.14|12666.33|12666.33|0
1601453400000|2020-09-30 08:10:00|12664.03|12664.03|12671.78|12671.78|12671.78|12671.78|12659.18|12659.18|0
1601453700000|2020-09-30 08:15:00|12670.97|12670.97|12698.76|12698.76|12699.13|12699.13|12670.16|12670.16|0
1601454000000|2020-09-30 08:20:00|12697.95|12697.95|12690.67|12690.67|12697.95|12697.95|12686.35|12686.35|0
1601454300000|2020-09-30 08:25:00|12689.59|12689.59|12683.78|12683.78|12690.12|12690.12|12683.11|12683.11|0
1601454600000|2020-09-30 08:30:00|12682.98|12682.98|12683.26|12683.26|12687.02|12687.02|12670.91|12670.91|0
1601454900000|2020-09-30 08:35:00|12683.62|12683.62|12675.72|12675.72|12684.6|12684.6|12675.72|12675.72|0
1601455200000|2020-09-30 08:40:00|12674.1|12674.1|12688.55|12688.55|12688.55|12688.55|12674.1|12674.1|0
1601455500000|2020-09-30 08:45:00|12690.84|12690.84|12696.28|12696.28|12696.28|12696.28|12687.55|12687.55|0
1601455800000|2020-09-30 08:50:00|12693.99|12693.99|12708.41|12708.41|12708.41|12708.41|12693.99|12693.99|0
1601456100000|2020-09-30 08:55:00|12709.21|12709.21|12730.99|12730.99|12730.99|12730.99|12709.21|12709.21|0
1601456400000|2020-09-30 09:00:00|12729.38|12729.38|12751|12751|12753.42|12753.42|12729.38|12729.38|0
1601456700000|2020-09-30 09:05:00|12751.81|12751.81|12749.71|12749.71|12751.81|12751.81|12747.8|12747.8|0
1601457000000|2020-09-30 09:10:00|12748.9|12748.9|12740.18|12740.18|12749.58|12749.58|12740.18|12740.18|0
1601457300000|2020-09-30 09:15:00|12741.24|12741.24|12753.25|12753.25|12753.25|12753.25|12735.13|12735.13|0
1601457600000|2020-09-30 09:20:00|12752.44|12752.44|12728.18|12728.18|12752.44|12752.44|12728.18|12728.18|0
1601457900000|2020-09-30 09:25:00|12724.14|12724.14|12700.38|12700.38|12724.14|12724.14|12699.49|12699.49|0
1601458200000|2020-09-30 09:30:00|12699.29|12699.29|12719.26|12719.26|12721.68|12721.68|12699.29|12699.29|0
1601458500000|2020-09-30 09:35:00|12720.87|12720.87|12708.95|12708.95|12721.68|12721.68|12708.95|12708.95|0
1601458800000|2020-09-30 09:40:00|12708.14|12708.14|12702.08|12702.08|12708.95|12708.95|12702.08|12702.08|0
1601459100000|2020-09-30 09:45:00|12695.2|12695.2|12691.23|12691.23|12695.2|12695.2|12689.8|12689.8|0
1601459400000|2020-09-30 09:50:00|12692.85|12692.85|12684.22|12684.22|12692.85|12692.85|12683.41|12683.41|0
1601459700000|2020-09-30 09:55:00|12685.84|12685.84|12689.07|12689.07|12690.69|12690.69|12685.84|12685.84|0
1601460000000|2020-09-30 10:00:00|12690.69|12690.69|12683.26|12683.26|12692.3|12692.3|12683.26|12683.26|0
1601460300000|2020-09-30 10:05:00|12681.59|12681.59|12689.26|12689.26|12692.58|12692.58|12671.14|12671.14|0
1601460600000|2020-09-30 10:10:00|12688.45|12688.45|12695.75|12695.75|12697.43|12697.43|12684.54|12684.54|0
1601460900000|2020-09-30 10:15:00|12696.56|12696.56|12696.78|12696.78|12697.37|12697.37|12693.27|12693.27|0
1601461200000|2020-09-30 10:20:00|12699.08|12699.08|12705.28|12705.28|12705.28|12705.28|12699.08|12699.08|0
1601461500000|2020-09-30 10:25:00|12706.09|12706.09|12699.75|12699.75|12706.9|12706.9|12698.94|12698.94|0
1601461800000|2020-09-30 10:30:00|12698.69|12698.69|12716.97|12716.97|12721.1|12721.1|12698.69|12698.69|0
1601462100000|2020-09-30 10:35:00|12716.16|12716.16|12708.02|12708.02|12716.16|12716.16|12705.59|12705.59|0
1601462400000|2020-09-30 10:40:00|12706.93|12706.93|12715.16|12715.16|12715.16|12715.16|12705.85|12705.85|0
1601462700000|2020-09-30 10:45:00|12717.59|12717.59|12720.72|12720.72|12723.54|12723.54|12717.59|12717.59|0
1601463000000|2020-09-30 10:50:00|12722.39|12722.39|12720.25|12720.25|12723.76|12723.76|12717.82|12717.82|0
1601463300000|2020-09-30 10:55:00|12717.95|12717.95|12703.2|12703.2|12717.95|12717.95|12703.2|12703.2|0
1601463600000|2020-09-30 11:00:00|12699.91|12699.91|12719.08|12719.08|12719.08|12719.08|12699.1|12699.1|0
1601463900000|2020-09-30 11:05:00|12722.99|12722.99|12722.99|12722.99|12725.41|12725.41|12721.37|12721.37|0
1601464200000|2020-09-30 11:10:00|12722|12722|12721|12721|12725.72|12725.72|12719.94|12719.94|0
1601464500000|2020-09-30 11:15:00|12719.39|12719.39|12712.69|12712.69|12720.2|12720.2|12712.69|12712.69|0
1601464800000|2020-09-30 11:20:00|12711.6|12711.6|12704.48|12704.48|12711.6|12711.6|12704.06|12704.06|0
1601465100000|2020-09-30 11:25:00|12702.14|12702.14|12691.13|12691.13|12702.14|12702.14|12686.74|12686.74|0
1601465400000|2020-09-30 11:30:00|12693.43|12693.43|12685.48|12685.48|12693.43|12693.43|12685.48|12685.48|0
1601465700000|2020-09-30 11:35:00|12683.05|12683.05|12678.86|12678.86|12683.05|12683.05|12678.86|12678.86|0
1601466000000|2020-09-30 11:40:00|12679.67|12679.67|12678.05|12678.05|12680.48|12680.48|12678.05|12678.05|0
1601466300000|2020-09-30 11:45:00|12677.25|12677.25|12677.87|12677.87|12680.35|12680.35|12677.06|12677.06|0
1601466600000|2020-09-30 11:50:00|12677.06|12677.06|12678.11|12678.11|12678.92|12678.92|12676.75|12676.75|0
1601466900000|2020-09-30 11:55:00|12675.94|12675.94|12686.08|12686.08|12686.08|12686.08|12675.94|12675.94|0
1601467200000|2020-09-30 12:00:00|12686.89|12686.89|12688.11|12688.11|12689.59|12689.59|12686.89|12686.89|0
1601467500000|2020-09-30 12:05:00|12687.02|12687.02|12681.1|12681.1|12687.02|12687.02|12677.58|12677.58|0
1601467800000|2020-09-30 12:10:00|12681.91|12681.91|12678.73|12678.73|12681.91|12681.91|12678.68|12678.68|0
1601468100000|2020-09-30 12:15:00|12679.72|12679.72|12679.6|12679.6|12680.8|12680.8|12677.57|12677.57|0
1601468400000|2020-09-30 12:20:00|12681.89|12681.89|12682.32|12682.32|12687.44|12687.44|12679.47|12679.47|0
1601468700000|2020-09-30 12:25:00|12683.94|12683.94|12679.97|12679.97|12683.94|12683.94|12677.67|12677.67|0
1601469000000|2020-09-30 12:30:00|12681.06|12681.06|12680.84|12680.84|12681.43|12681.43|12675.56|12675.56|0
1601469300000|2020-09-30 12:35:00|12681.93|12681.93|12688.02|12688.02|12688.02|12688.02|12679.59|12679.59|0
1601469600000|2020-09-30 12:40:00|12686.93|12686.93|12708.02|12708.02|12708.02|12708.02|12686.93|12686.93|0
1601469900000|2020-09-30 12:45:00|12709.12|12709.12|12692.19|12692.19|12709.12|12709.12|12692.19|12692.19|0
1601470200000|2020-09-30 12:50:00|12689.22|12689.22|12683.89|12683.89|12694.28|12694.28|12683.89|12683.89|0
1601470500000|2020-09-30 12:55:00|12684.7|12684.7|12695.5|12695.5|12695.5|12695.5|12684.7|12684.7|0
1601470800000|2020-09-30 13:00:00|12697.79|12697.79|12698.89|12698.89|12700.14|12700.14|12693.34|12693.34|0
1601471100000|2020-09-30 13:05:00|12702.12|12702.12|12713.56|12713.56|12715.85|12715.85|12700.51|12700.51|0
1601471400000|2020-09-30 13:10:00|12715.98|12715.98|12710.5|12710.5|12715.98|12715.98|12710.04|12710.04|0
1601471700000|2020-09-30 13:15:00|12709.7|12709.7|12693.69|12693.69|12709.7|12709.7|12690.99|12690.99|0
1601472000000|2020-09-30 13:20:00|12695.31|12695.31|12706.02|12706.02|12709.82|12709.82|12695.31|12695.31|0
1601472300000|2020-09-30 13:25:00|12707.11|12707.11|12721.38|12721.38|12721.38|12721.38|12705.57|12705.57|0
1601472600000|2020-09-30 13:30:00|12723.05|12723.05|12730.26|12730.26|12742.45|12742.45|12721.38|12721.38|0
1601472900000|2020-09-30 13:35:00|12729.45|12729.45|12717.24|12717.24|12729.45|12729.45|12711.65|12711.65|0
1601473200000|2020-09-30 13:40:00|12716.71|12716.71|12716.56|12716.56|12720.34|12720.34|12715.22|12715.22|0
1601473500000|2020-09-30 13:45:00|12718.17|12718.17|12717.88|12717.88|12720.58|12720.58|12708.21|12708.21|0
1601473800000|2020-09-30 13:50:00|12720.18|12720.18|12721.06|12721.06|12721.06|12721.06|12704.93|12704.93|0
1601474100000|2020-09-30 13:55:00|12721.87|12721.87|12737.4|12737.4|12751.01|12751.01|12720.16|12720.16|0
1601474400000|2020-09-30 14:00:00|12734.17|12734.17|12724.88|12724.88|12738.21|12738.21|12723.39|12723.39|0
1601474700000|2020-09-30 14:05:00|12722.58|12722.58|12696.32|12696.32|12722.58|12722.58|12690.2|12690.2|0
1601475000000|2020-09-30 14:10:00|12694.03|12694.03|12689.17|12689.17|12705.95|12705.95|12689.17|12689.17|0
1601475300000|2020-09-30 14:15:00|12690.78|12690.78|12679.63|12679.63|12693.89|12693.89|12679.63|12679.63|0
1601475600000|2020-09-30 14:20:00|12678.64|12678.64|12681.51|12681.51|12681.51|12681.51|12672.96|12672.96|0
1601475900000|2020-09-30 14:25:00|12680.7|12680.7|12684.17|12684.17|12687.05|12687.05|12676.5|12676.5|0
1601476200000|2020-09-30 14:30:00|12685.25|12685.25|12679.93|12679.93|12687.68|12687.68|12678.84|12678.84|0
1601476500000|2020-09-30 14:35:00|12682.22|12682.22|12675.25|12675.25|12682.22|12682.22|12670.18|12670.18|0
1601476800000|2020-09-30 14:40:00|12674.45|12674.45|12652.98|12652.98|12678.64|12678.64|12652.98|12652.98|0
1601477100000|2020-09-30 14:45:00|12651.3|12651.3|12651.05|12651.05|12654.37|12654.37|12651.05|12651.05|0
1601477400000|2020-09-30 14:50:00|12653.35|12653.35|12648.9|12648.9|12663.04|12663.04|12648.9|12648.9|0
1601477700000|2020-09-30 14:55:00|12648.09|12648.09|12627.86|12627.86|12651.61|12651.61|12626.02|12626.02|0
1601478000000|2020-09-30 15:00:00|12628.67|12628.67|12640.99|12640.99|12642.44|12642.44|12627.86|12627.86|0
1601478300000|2020-09-30 15:05:00|12641.79|12641.79|12650.39|12650.39|12654.22|12654.22|12641.79|12641.79|0
1601478600000|2020-09-30 15:10:00|12649.4|12649.4|12652.94|12652.94|12653.73|12653.73|12645.99|12645.99|0
1601478900000|2020-09-30 15:15:00|12652.41|12652.41|12647.93|12647.93|12654.25|12654.25|12647.26|12647.26|0
1601479200000|2020-09-30 15:20:00|12645.64|12645.64|12636.92|12636.92|12646.73|12646.73|12631.62|12631.62|0
1601479500000|2020-09-30 15:25:00|12635.25|12635.25|12622.56|12622.56|12639.94|12639.94|12620.27|12620.27|0
1601536500000|2020-10-01 07:15:00|12676.86|12676.86|12684.54|12684.54|12688.51|12688.51|12666.55|12666.55|0
1601536800000|2020-10-01 07:20:00|12689.57|12689.57|12710.94|12710.94|12717.21|12717.21|12685.66|12685.66|0
1601537100000|2020-10-01 07:25:00|12710.14|12710.14|12690.7|12690.7|12712.44|12712.44|12690.7|12690.7|0
1601537400000|2020-10-01 07:30:00|12689.03|12689.03|12687.95|12687.95|12695.41|12695.41|12675.76|12675.76|0
1601537700000|2020-10-01 07:35:00|12685.52|12685.52|12745|12745|12747.29|12747.29|12684.14|12684.14|0
1601538000000|2020-10-01 07:40:00|12744.19|12744.19|12741|12741|12756.26|12756.26|12730.67|12730.67|0
1601538300000|2020-10-01 07:45:00|12740.47|12740.47|12737.03|12737.03|12745.4|12745.4|12733.53|12733.53|0
1601538600000|2020-10-01 07:50:00|12735.94|12735.94|12735.52|12735.52|12745.68|12745.68|12732.65|12732.65|0
1601538900000|2020-10-01 07:55:00|12737.19|12737.19|12756.14|12756.14|12756.95|12756.95|12737.19|12737.19|0
1601539200000|2020-10-01 08:00:00|12760.73|12760.73|12748.17|12748.17|12766.09|12766.09|12743.88|12743.88|0
1601539500000|2020-10-01 08:05:00|12747.08|12747.08|12742.02|12742.02|12753.38|12753.38|12741.01|12741.01|0
1601539800000|2020-10-01 08:10:00|12740.4|12740.4|12760.72|12760.72|12767.11|12767.11|12735.01|12735.01|0
1601540100000|2020-10-01 08:15:00|12761.3|12761.3|12754.6|12754.6|12761.3|12761.3|12750.01|12750.01|0
1601540400000|2020-10-01 08:20:00|12752.31|12752.31|12742.64|12742.64|12757.98|12757.98|12742.64|12742.64|0
1601540700000|2020-10-01 08:25:00|12744.62|12744.62|12738.87|12738.87|12744.62|12744.62|12735.69|12735.69|0
1601541000000|2020-10-01 08:30:00|12736.58|12736.58|12712.82|12712.82|12736.58|12736.58|12712.82|12712.82|0
1601541300000|2020-10-01 08:35:00|12711.15|12711.15|12714.71|12714.71|12717.01|12717.01|12702|12702|0
1601541600000|2020-10-01 08:40:00|12717.01|12717.01|12713.4|12713.4|12724.32|12724.32|12711.1|12711.1|0
1601541900000|2020-10-01 08:45:00|12713.98|12713.98|12722.6|12722.6|12732.6|12732.6|12713.98|12713.98|0
1601542200000|2020-10-01 08:50:00|12721.8|12721.8|12702.93|12702.93|12721.8|12721.8|12702.93|12702.93|0
1601542500000|2020-10-01 08:55:00|12706.23|12706.23|12706.28|12706.28|12708.71|12708.71|12704.61|12704.61|0
1601542800000|2020-10-01 09:00:00|12710.87|12710.87|12732.54|12732.54|12732.54|12732.54|12710.87|12710.87|0
1601543100000|2020-10-01 09:05:00|12733.35|12733.35|12735.27|12735.27|12735.27|12735.27|12730.17|12730.17|0
1601543400000|2020-10-01 09:10:00|12736.94|12736.94|12732.61|12732.61|12738.5|12738.5|12730.63|12730.63|0
1601543700000|2020-10-01 09:15:00|12734.23|12734.23|12759.91|12759.91|12759.91|12759.91|12733.14|12733.14|0
1601544000000|2020-10-01 09:20:00|12760.44|12760.44|12774.87|12774.87|12774.87|12774.87|12760.3|12760.3|0
1601544300000|2020-10-01 09:25:00|12772.58|12772.58|12762.61|12762.61|12772.58|12772.58|12758.57|12758.57|0
1601544600000|2020-10-01 09:30:00|12764.78|12764.78|12751.48|12751.48|12767.93|12767.93|12748.52|12748.52|0
1601544900000|2020-10-01 09:35:00|12753.77|12753.77|12746.9|12746.9|12753.77|12753.77|12738.93|12738.93|0
1601545200000|2020-10-01 09:40:00|12744.73|12744.73|12762.13|12762.13|12769.33|12769.33|12743.65|12743.65|0
1601545500000|2020-10-01 09:45:00|12762.94|12762.94|12762.45|12762.45|12764.56|12764.56|12760.78|12760.78|0
1601545800000|2020-10-01 09:50:00|12767.04|12767.04|12766.23|12766.23|12767.04|12767.04|12765.43|12765.43|0
1601546100000|2020-10-01 09:55:00|12767.85|12767.85|12773.27|12773.27|12775.81|12775.81|12767.85|12767.85|0
1601546400000|2020-10-01 10:00:00|12772.46|12772.46|12771.67|12771.67|12776.92|12776.92|12771.67|12771.67|0
1601546700000|2020-10-01 10:05:00|12774.01|12774.01|12772.18|12772.18|12777.22|12777.22|12771.82|12771.82|0
1601547000000|2020-10-01 10:10:00|12769.89|12769.89|12760.31|12760.31|12769.89|12769.89|12760.31|12760.31|0
1601547300000|2020-10-01 10:15:00|12759.5|12759.5|12751.13|12751.13|12760.31|12760.31|12751.13|12751.13|0
1601547600000|2020-10-01 10:20:00|12751.94|12751.94|12746.92|12746.92|12751.94|12751.94|12744.49|12744.49|0
1601547900000|2020-10-01 10:25:00|12747.73|12747.73|12750.8|12750.8|12750.8|12750.8|12746.11|12746.11|0
1601548200000|2020-10-01 10:30:00|12749.19|12749.19|12755.18|12755.18|12760.71|12760.71|12749.19|12749.19|0
1601548500000|2020-10-01 10:35:00|12753.56|12753.56|12756.35|12756.35|12756.35|12756.35|12752.76|12752.76|0
1601548800000|2020-10-01 10:40:00|12757.97|12757.97|12759.64|12759.64|12759.64|12759.64|12757.16|12757.16|0
1601549100000|2020-10-01 10:45:00|12761.94|12761.94|12762.94|12762.94|12767.88|12767.88|12756.06|12756.06|0
1601549400000|2020-10-01 10:50:00|12763.75|12763.75|12761.06|12761.06|12768.34|12768.34|12760.26|12760.26|0
1601549700000|2020-10-01 10:55:00|12761.87|12761.87|12763.46|12763.46|12763.46|12763.46|12757.83|12757.83|0
1601550000000|2020-10-01 11:00:00|12765.13|12765.13|12771.81|12771.81|12771.81|12771.81|12763.86|12763.86|0
1601550300000|2020-10-01 11:05:00|12771.08|12771.08|12773.14|12773.14|12777.75|12777.75|12770.79|12770.79|0
1601550600000|2020-10-01 11:10:00|12770.85|12770.85|12779.83|12779.83|12779.83|12779.83|12770.85|12770.85|0
1601550900000|2020-10-01 11:15:00|12783.06|12783.06|12773.69|12773.69|12783.06|12783.06|12772.89|12772.89|0
1601551200000|2020-10-01 11:20:00|12772.08|12772.08|12771.38|12771.38|12772.08|12772.08|12767.34|12767.34|0
1601551500000|2020-10-01 11:25:00|12772.47|12772.47|12782.93|12782.93|12783.74|12783.74|12772.47|12772.47|0
1601551800000|2020-10-01 11:30:00|12782.12|12782.12|12766.54|12766.54|12783.48|12783.48|12766.54|12766.54|0
1601552100000|2020-10-01 11:35:00|12764.24|12764.24|12745.51|12745.51|12764.24|12764.24|12743.22|12743.22|0
1601552400000|2020-10-01 11:40:00|12744.7|12744.7|12741.34|12741.34|12745.23|12745.23|12738.92|12738.92|0
1601552700000|2020-10-01 11:45:00|12742.96|12742.96|12739.39|12739.39|12745.39|12745.39|12734.4|12734.4|0
1601553000000|2020-10-01 11:50:00|12743.98|12743.98|12736.81|12736.81|12743.98|12743.98|12733.09|12733.09|0
1601553300000|2020-10-01 11:55:00|12737.62|12737.62|12757.19|12757.19|12758.67|12758.67|12737.62|12737.62|0
1601553600000|2020-10-01 12:00:00|12757.99|12757.99|12764.86|12764.86|12765.85|12765.85|12756.69|12756.69|0
1601553900000|2020-10-01 12:05:00|12764.05|12764.05|12738.51|12738.51|12764.05|12764.05|12738.51|12738.51|0
1601554200000|2020-10-01 12:10:00|12740.93|12740.93|12746.04|12746.04|12746.04|12746.04|12740.93|12740.93|0
1601554500000|2020-10-01 12:15:00|12745.23|12745.23|12747.28|12747.28|12751.17|12751.17|12743.45|12743.45|0
1601554800000|2020-10-01 12:20:00|12744.99|12744.99|12725.8|12725.8|12744.99|12744.99|12725.8|12725.8|0
1601555100000|2020-10-01 12:25:00|12723.5|12723.5|12728.57|12728.57|12733.25|12733.25|12722.77|12722.77|0
1601555400000|2020-10-01 12:30:00|12729.16|12729.16|12722.59|12722.59|12732|12732|12722.59|12722.59|0
1601555700000|2020-10-01 12:35:00|12720.73|12720.73|12721.35|12721.35|12723.61|12723.61|12718.25|12718.25|0
1601556000000|2020-10-01 12:40:00|12723.03|12723.03|12715.41|12715.41|12726.82|12726.82|12715.41|12715.41|0
1601556300000|2020-10-01 12:45:00|12710.82|12710.82|12704.34|12704.34|12710.82|12710.82|12703.63|12703.63|0
1601556600000|2020-10-01 12:50:00|12703.61|12703.61|12710.27|12710.27|12710.27|12710.27|12703.61|12703.61|0
1601556900000|2020-10-01 12:55:00|12710.54|12710.54|12710.82|12710.82|12714.45|12714.45|12707.54|12707.54|0
1601557200000|2020-10-01 13:00:00|12711.41|12711.41|12719.52|12719.52|12721.13|12721.13|12711.41|12711.41|0
1601557500000|2020-10-01 13:05:00|12718.71|12718.71|12706.35|12706.35|12722.49|12722.49|12702.28|12702.28|0
1601557800000|2020-10-01 13:10:00|12707.16|12707.16|12710.63|12710.63|12714.54|12714.54|12707.16|12707.16|0
1601558100000|2020-10-01 13:15:00|12708.33|12708.33|12695.94|12695.94|12710.15|12710.15|12695.94|12695.94|0
1601558400000|2020-10-01 13:20:00|12697.62|12697.62|12701.95|12701.95|12705.86|12705.86|12692.71|12692.71|0
1601558700000|2020-10-01 13:25:00|12702.76|12702.76|12698.4|12698.4|12704.09|12704.09|12697.31|12697.31|0
1601559000000|2020-10-01 13:30:00|12699.21|12699.21|12702.25|12702.25|12715.17|12715.17|12699.21|12699.21|0
1601559300000|2020-10-01 13:35:00|12704.68|12704.68|12706.89|12706.89|12712.97|12712.97|12704.09|12704.09|0
1601559600000|2020-10-01 13:40:00|12705.28|12705.28|12691.66|12691.66|12719.87|12719.87|12691.66|12691.66|0
1601559900000|2020-10-01 13:45:00|12689.37|12689.37|12667.76|12667.76|12689.37|12689.37|12664.52|12664.52|0
1601560200000|2020-10-01 13:50:00|12670.99|12670.99|12660.77|12660.77|12680.56|12680.56|12650.26|12650.26|0
1601560500000|2020-10-01 13:55:00|12660.04|12660.04|12670.44|12670.44|12670.44|12670.44|12659.31|12659.31|0
1601560800000|2020-10-01 14:00:00|12668.02|12668.02|12668.77|12668.77|12675.84|12675.84|12656.7|12656.7|0
1601561100000|2020-10-01 14:05:00|12667.96|12667.96|12627.05|12627.05|12668.77|12668.77|12627.05|12627.05|0
1601561400000|2020-10-01 14:10:00|12629.35|12629.35|12650.65|12650.65|12650.65|12650.65|12625.46|12625.46|0
1601561700000|2020-10-01 14:15:00|12652.95|12652.95|12639.58|12639.58|12652.95|12652.95|12639.58|12639.58|0
1601562000000|2020-10-01 14:20:00|12637.9|12637.9|12637.47|12637.47|12638.41|12638.41|12626.28|12626.28|0
1601562300000|2020-10-01 14:25:00|12635.17|12635.17|12644.73|12644.73|12644.73|12644.73|12634.36|12634.36|0
1601562600000|2020-10-01 14:30:00|12642.44|12642.44|12660.54|12660.54|12661.22|12661.22|12640.01|12640.01|0
1601562900000|2020-10-01 14:35:00|12662.83|12662.83|12686.43|12686.43|12687.24|12687.24|12662.83|12662.83|0
1601563200000|2020-10-01 14:40:00|12684.26|12684.26|12678.52|12678.52|12686.55|12686.55|12677.72|12677.72|0
1601563500000|2020-10-01 14:45:00|12680.13|12680.13|12686.37|12686.37|12686.37|12686.37|12673.43|12673.43|0
1601563800000|2020-10-01 14:50:00|12687.18|12687.18|12695.2|12695.2|12695.2|12695.2|12683.27|12683.27|0
1601564100000|2020-10-01 14:55:00|12696.81|12696.81|12690.84|12690.84|12696.81|12696.81|12685.43|12685.43|0
1601564400000|2020-10-01 15:00:00|12693.14|12693.14|12708.83|12708.83|12711.67|12711.67|12687.33|12687.33|0
1601564700000|2020-10-01 15:05:00|12706.54|12706.54|12700.03|12700.03|12708.21|12708.21|12700.03|12700.03|0
1601565000000|2020-10-01 15:10:00|12700.56|12700.56|12703.25|12703.25|12705.93|12705.93|12700.56|12700.56|0
1601565300000|2020-10-01 15:15:00|12704.06|12704.06|12697.15|12697.15|12709.41|12709.41|12692.12|12692.12|0
1601565600000|2020-10-01 15:20:00|12698.83|12698.83|12690.66|12690.66|12705.76|12705.76|12690.66|12690.66|0
1601565900000|2020-10-01 15:25:00|12692.95|12692.95|12695.77|12695.77|12696.33|12696.33|12685.03|12685.03|0
1601536500000|2020-10-01 07:15:00|12676.86|12676.86|12684.54|12684.54|12688.51|12688.51|12666.55|12666.55|0
1601536800000|2020-10-01 07:20:00|12689.57|12689.57|12710.94|12710.94|12717.21|12717.21|12685.66|12685.66|0
1601537100000|2020-10-01 07:25:00|12710.14|12710.14|12690.7|12690.7|12712.44|12712.44|12690.7|12690.7|0
1601537400000|2020-10-01 07:30:00|12689.03|12689.03|12687.95|12687.95|12695.41|12695.41|12675.76|12675.76|0
1601537700000|2020-10-01 07:35:00|12685.52|12685.52|12745|12745|12747.29|12747.29|12684.14|12684.14|0
1601538000000|2020-10-01 07:40:00|12744.19|12744.19|12741|12741|12756.26|12756.26|12730.67|12730.67|0
1601538300000|2020-10-01 07:45:00|12740.47|12740.47|12737.03|12737.03|12745.4|12745.4|12733.53|12733.53|0
1601538600000|2020-10-01 07:50:00|12735.94|12735.94|12735.52|12735.52|12745.68|12745.68|12732.65|12732.65|0
1601538900000|2020-10-01 07:55:00|12737.19|12737.19|12756.14|12756.14|12756.95|12756.95|12737.19|12737.19|0
1601539200000|2020-10-01 08:00:00|12760.73|12760.73|12748.17|12748.17|12766.09|12766.09|12743.88|12743.88|0
1601539500000|2020-10-01 08:05:00|12747.08|12747.08|12742.02|12742.02|12753.38|12753.38|12741.01|12741.01|0
1601539800000|2020-10-01 08:10:00|12740.4|12740.4|12760.72|12760.72|12767.11|12767.11|12735.01|12735.01|0
1601540100000|2020-10-01 08:15:00|12761.3|12761.3|12754.6|12754.6|12761.3|12761.3|12750.01|12750.01|0
1601540400000|2020-10-01 08:20:00|12752.31|12752.31|12742.64|12742.64|12757.98|12757.98|12742.64|12742.64|0
1601540700000|2020-10-01 08:25:00|12744.62|12744.62|12738.87|12738.87|12744.62|12744.62|12735.69|12735.69|0
1601541000000|2020-10-01 08:30:00|12736.58|12736.58|12712.82|12712.82|12736.58|12736.58|12712.82|12712.82|0
1601541300000|2020-10-01 08:35:00|12711.15|12711.15|12714.71|12714.71|12717.01|12717.01|12702|12702|0
1601541600000|2020-10-01 08:40:00|12717.01|12717.01|12713.4|12713.4|12724.32|12724.32|12711.1|12711.1|0
1601541900000|2020-10-01 08:45:00|12713.98|12713.98|12722.6|12722.6|12732.6|12732.6|12713.98|12713.98|0
1601542200000|2020-10-01 08:50:00|12721.8|12721.8|12702.93|12702.93|12721.8|12721.8|12702.93|12702.93|0
1601542500000|2020-10-01 08:55:00|12706.23|12706.23|12706.28|12706.28|12708.71|12708.71|12704.61|12704.61|0
1601542800000|2020-10-01 09:00:00|12710.87|12710.87|12732.54|12732.54|12732.54|12732.54|12710.87|12710.87|0
1601543100000|2020-10-01 09:05:00|12733.35|12733.35|12735.27|12735.27|12735.27|12735.27|12730.17|12730.17|0
1601543400000|2020-10-01 09:10:00|12736.94|12736.94|12732.61|12732.61|12738.5|12738.5|12730.63|12730.63|0
1601543700000|2020-10-01 09:15:00|12734.23|12734.23|12759.91|12759.91|12759.91|12759.91|12733.14|12733.14|0
1601544000000|2020-10-01 09:20:00|12760.44|12760.44|12774.87|12774.87|12774.87|12774.87|12760.3|12760.3|0
1601544300000|2020-10-01 09:25:00|12772.58|12772.58|12762.61|12762.61|12772.58|12772.58|12758.57|12758.57|0
1601544600000|2020-10-01 09:30:00|12764.78|12764.78|12751.48|12751.48|12767.93|12767.93|12748.52|12748.52|0
1601544900000|2020-10-01 09:35:00|12753.77|12753.77|12746.9|12746.9|12753.77|12753.77|12738.93|12738.93|0
1601545200000|2020-10-01 09:40:00|12744.73|12744.73|12762.13|12762.13|12769.33|12769.33|12743.65|12743.65|0
1601545500000|2020-10-01 09:45:00|12762.94|12762.94|12762.45|12762.45|12764.56|12764.56|12760.78|12760.78|0
1601545800000|2020-10-01 09:50:00|12767.04|12767.04|12766.23|12766.23|12767.04|12767.04|12765.43|12765.43|0
1601546100000|2020-10-01 09:55:00|12767.85|12767.85|12773.27|12773.27|12775.81|12775.81|12767.85|12767.85|0
1601546400000|2020-10-01 10:00:00|12772.46|12772.46|12771.67|12771.67|12776.92|12776.92|12771.67|12771.67|0
1601546700000|2020-10-01 10:05:00|12774.01|12774.01|12772.18|12772.18|12777.22|12777.22|12771.82|12771.82|0
1601547000000|2020-10-01 10:10:00|12769.89|12769.89|12760.31|12760.31|12769.89|12769.89|12760.31|12760.31|0
1601547300000|2020-10-01 10:15:00|12759.5|12759.5|12751.13|12751.13|12760.31|12760.31|12751.13|12751.13|0
1601547600000|2020-10-01 10:20:00|12751.94|12751.94|12746.92|12746.92|12751.94|12751.94|12744.49|12744.49|0
1601547900000|2020-10-01 10:25:00|12747.73|12747.73|12750.8|12750.8|12750.8|12750.8|12746.11|12746.11|0
1601548200000|2020-10-01 10:30:00|12749.19|12749.19|12755.18|12755.18|12760.71|12760.71|12749.19|12749.19|0
1601548500000|2020-10-01 10:35:00|12753.56|12753.56|12756.35|12756.35|12756.35|12756.35|12752.76|12752.76|0
1601548800000|2020-10-01 10:40:00|12757.97|12757.97|12759.64|12759.64|12759.64|12759.64|12757.16|12757.16|0
1601549100000|2020-10-01 10:45:00|12761.94|12761.94|12762.94|12762.94|12767.88|12767.88|12756.06|12756.06|0
1601549400000|2020-10-01 10:50:00|12763.75|12763.75|12761.06|12761.06|12768.34|12768.34|12760.26|12760.26|0
1601549700000|2020-10-01 10:55:00|12761.87|12761.87|12763.46|12763.46|12763.46|12763.46|12757.83|12757.83|0
1601550000000|2020-10-01 11:00:00|12765.13|12765.13|12771.81|12771.81|12771.81|12771.81|12763.86|12763.86|0
1601550300000|2020-10-01 11:05:00|12771.08|12771.08|12773.14|12773.14|12777.75|12777.75|12770.79|12770.79|0
1601550600000|2020-10-01 11:10:00|12770.85|12770.85|12779.83|12779.83|12779.83|12779.83|12770.85|12770.85|0
1601550900000|2020-10-01 11:15:00|12783.06|12783.06|12773.69|12773.69|12783.06|12783.06|12772.89|12772.89|0
1601551200000|2020-10-01 11:20:00|12772.08|12772.08|12771.38|12771.38|12772.08|12772.08|12767.34|12767.34|0
1601551500000|2020-10-01 11:25:00|12772.47|12772.47|12782.93|12782.93|12783.74|12783.74|12772.47|12772.47|0
1601551800000|2020-10-01 11:30:00|12782.12|12782.12|12766.54|12766.54|12783.48|12783.48|12766.54|12766.54|0
1601552100000|2020-10-01 11:35:00|12764.24|12764.24|12745.51|12745.51|12764.24|12764.24|12743.22|12743.22|0
1601552400000|2020-10-01 11:40:00|12744.7|12744.7|12741.34|12741.34|12745.23|12745.23|12738.92|12738.92|0
1601552700000|2020-10-01 11:45:00|12742.96|12742.96|12739.39|12739.39|12745.39|12745.39|12734.4|12734.4|0
1601553000000|2020-10-01 11:50:00|12743.98|12743.98|12736.81|12736.81|12743.98|12743.98|12733.09|12733.09|0
1601553300000|2020-10-01 11:55:00|12737.62|12737.62|12757.19|12757.19|12758.67|12758.67|12737.62|12737.62|0
1601553600000|2020-10-01 12:00:00|12757.99|12757.99|12764.86|12764.86|12765.85|12765.85|12756.69|12756.69|0
1601553900000|2020-10-01 12:05:00|12764.05|12764.05|12738.51|12738.51|12764.05|12764.05|12738.51|12738.51|0
1601554200000|2020-10-01 12:10:00|12740.93|12740.93|12746.04|12746.04|12746.04|12746.04|12740.93|12740.93|0
1601554500000|2020-10-01 12:15:00|12745.23|12745.23|12747.28|12747.28|12751.17|12751.17|12743.45|12743.45|0
1601554800000|2020-10-01 12:20:00|12744.99|12744.99|12725.8|12725.8|12744.99|12744.99|12725.8|12725.8|0
1601555100000|2020-10-01 12:25:00|12723.5|12723.5|12728.57|12728.57|12733.25|12733.25|12722.77|12722.77|0
1601555400000|2020-10-01 12:30:00|12729.16|12729.16|12722.59|12722.59|12732|12732|12722.59|12722.59|0
1601555700000|2020-10-01 12:35:00|12720.73|12720.73|12721.35|12721.35|12723.61|12723.61|12718.25|12718.25|0
1601556000000|2020-10-01 12:40:00|12723.03|12723.03|12715.41|12715.41|12726.82|12726.82|12715.41|12715.41|0
1601556300000|2020-10-01 12:45:00|12710.82|12710.82|12704.34|12704.34|12710.82|12710.82|12703.63|12703.63|0
1601556600000|2020-10-01 12:50:00|12703.61|12703.61|12710.27|12710.27|12710.27|12710.27|12703.61|12703.61|0
1601556900000|2020-10-01 12:55:00|12710.54|12710.54|12710.82|12710.82|12714.45|12714.45|12707.54|12707.54|0
1601557200000|2020-10-01 13:00:00|12711.41|12711.41|12719.52|12719.52|12721.13|12721.13|12711.41|12711.41|0
1601557500000|2020-10-01 13:05:00|12718.71|12718.71|12706.35|12706.35|12722.49|12722.49|12702.28|12702.28|0
1601557800000|2020-10-01 13:10:00|12707.16|12707.16|12710.63|12710.63|12714.54|12714.54|12707.16|12707.16|0
1601558100000|2020-10-01 13:15:00|12708.33|12708.33|12695.94|12695.94|12710.15|12710.15|12695.94|12695.94|0
1601558400000|2020-10-01 13:20:00|12697.62|12697.62|12701.95|12701.95|12705.86|12705.86|12692.71|12692.71|0
1601558700000|2020-10-01 13:25:00|12702.76|12702.76|12698.4|12698.4|12704.09|12704.09|12697.31|12697.31|0
1601559000000|2020-10-01 13:30:00|12699.21|12699.21|12702.25|12702.25|12715.17|12715.17|12699.21|12699.21|0
1601559300000|2020-10-01 13:35:00|12704.68|12704.68|12706.89|12706.89|12712.97|12712.97|12704.09|12704.09|0
1601559600000|2020-10-01 13:40:00|12705.28|12705.28|12691.66|12691.66|12719.87|12719.87|12691.66|12691.66|0
1601559900000|2020-10-01 13:45:00|12689.37|12689.37|12667.76|12667.76|12689.37|12689.37|12664.52|12664.52|0
1601560200000|2020-10-01 13:50:00|12670.99|12670.99|12660.77|12660.77|12680.56|12680.56|12650.26|12650.26|0
1601560500000|2020-10-01 13:55:00|12660.04|12660.04|12670.44|12670.44|12670.44|12670.44|12659.31|12659.31|0
1601560800000|2020-10-01 14:00:00|12668.02|12668.02|12668.77|12668.77|12675.84|12675.84|12656.7|12656.7|0
1601561100000|2020-10-01 14:05:00|12667.96|12667.96|12627.05|12627.05|12668.77|12668.77|12627.05|12627.05|0
1601561400000|2020-10-01 14:10:00|12629.35|12629.35|12650.65|12650.65|12650.65|12650.65|12625.46|12625.46|0
1601561700000|2020-10-01 14:15:00|12652.95|12652.95|12639.58|12639.58|12652.95|12652.95|12639.58|12639.58|0
1601562000000|2020-10-01 14:20:00|12637.9|12637.9|12637.47|12637.47|12638.41|12638.41|12626.28|12626.28|0
1601562300000|2020-10-01 14:25:00|12635.17|12635.17|12644.73|12644.73|12644.73|12644.73|12634.36|12634.36|0
1601562600000|2020-10-01 14:30:00|12642.44|12642.44|12660.54|12660.54|12661.22|12661.22|12640.01|12640.01|0
1601562900000|2020-10-01 14:35:00|12662.83|12662.83|12686.43|12686.43|12687.24|12687.24|12662.83|12662.83|0
1601563200000|2020-10-01 14:40:00|12684.26|12684.26|12678.52|12678.52|12686.55|12686.55|12677.72|12677.72|0
1601563500000|2020-10-01 14:45:00|12680.13|12680.13|12686.37|12686.37|12686.37|12686.37|12673.43|12673.43|0
1601563800000|2020-10-01 14:50:00|12687.18|12687.18|12695.2|12695.2|12695.2|12695.2|12683.27|12683.27|0
1601564100000|2020-10-01 14:55:00|12696.81|12696.81|12690.84|12690.84|12696.81|12696.81|12685.43|12685.43|0
1601564400000|2020-10-01 15:00:00|12693.14|12693.14|12708.83|12708.83|12711.67|12711.67|12687.33|12687.33|0
1601564700000|2020-10-01 15:05:00|12706.54|12706.54|12700.03|12700.03|12708.21|12708.21|12700.03|12700.03|0
1601565000000|2020-10-01 15:10:00|12700.56|12700.56|12703.25|12703.25|12705.93|12705.93|12700.56|12700.56|0
1601565300000|2020-10-01 15:15:00|12704.06|12704.06|12697.15|12697.15|12709.41|12709.41|12692.12|12692.12|0
1601565600000|2020-10-01 15:20:00|12698.83|12698.83|12690.66|12690.66|12705.76|12705.76|12690.66|12690.66|0
1601565900000|2020-10-01 15:25:00|12692.95|12692.95|12695.77|12695.77|12696.33|12696.33|12685.03|12685.03|0
1601622900000|2020-10-02 07:15:00|12631.6|12631.6|12617.45|12617.45|12634.82|12634.82|12616.02|12616.02|0
1601623200000|2020-10-02 07:20:00|12616.64|12616.64|12607.25|12607.25|12616.64|12616.64|12599.34|12599.34|0
1601623500000|2020-10-02 07:25:00|12612.27|12612.27|12615.89|12615.89|12635.05|12635.05|12597.8|12597.8|0
1601623800000|2020-10-02 07:30:00|12614.3|12614.3|12621.41|12621.41|12621.41|12621.41|12609.43|12609.43|0
1601624100000|2020-10-02 07:35:00|12626.36|12626.36|12629.33|12629.33|12629.33|12629.33|12619.89|12619.89|0
1601624400000|2020-10-02 07:40:00|12630.41|12630.41|12634.98|12634.98|12651.04|12651.04|12630.41|12630.41|0
1601624700000|2020-10-02 07:45:00|12633.89|12633.89|12609.7|12609.7|12633.89|12633.89|12607.72|12607.72|0
1601625000000|2020-10-02 07:50:00|12613.05|12613.05|12623.54|12623.54|12628.37|12628.37|12611.38|12611.38|0
1601625300000|2020-10-02 07:55:00|12626.8|12626.8|12612.27|12612.27|12629.23|12629.23|12606.74|12606.74|0
1601625600000|2020-10-02 08:00:00|12618.85|12618.85|12619.07|12619.07|12627.89|12627.89|12618.26|12618.26|0
1601625900000|2020-10-02 08:05:00|12619.65|12619.65|12610.8|12610.8|12623.76|12623.76|12610.8|12610.8|0
1601626200000|2020-10-02 08:10:00|12609.99|12609.99|12607.78|12607.78|12609.99|12609.99|12604.28|12604.28|0
1601626500000|2020-10-02 08:15:00|12607.2|12607.2|12619.01|12619.01|12624.41|12624.41|12607.2|12607.2|0
1601626800000|2020-10-02 08:20:00|12619.37|12619.37|12622.57|12622.57|12622.57|12622.57|12608.65|12608.65|0
1601627100000|2020-10-02 08:25:00|12623.66|12623.66|12626.92|12626.92|12630.89|12630.89|12622.21|12622.21|0
1601627400000|2020-10-02 08:30:00|12628.6|12628.6|12618.46|12618.46|12628.6|12628.6|12615.71|12615.71|0
1601627700000|2020-10-02 08:35:00|12615.11|12615.11|12642.86|12642.86|12642.86|12642.86|12615.11|12615.11|0
1601628000000|2020-10-02 08:40:00|12641.18|12641.18|12664.89|12664.89|12664.89|12664.89|12641.18|12641.18|0
1601628300000|2020-10-02 08:45:00|12666.57|12666.57|12666.27|12666.27|12668.59|12668.59|12662.26|12662.26|0
1601628600000|2020-10-02 08:50:00|12668.56|12668.56|12661.06|12661.06|12672.52|12672.52|12660.26|12660.26|0
1601628900000|2020-10-02 08:55:00|12660.79|12660.79|12660.72|12660.72|12664.76|12664.76|12660.72|12660.72|0
1601629200000|2020-10-02 09:00:00|12658.43|12658.43|12656.63|12656.63|12663.2|12663.2|12656.63|12656.63|0
1601629500000|2020-10-02 09:05:00|12656.05|12656.05|12660.85|12660.85|12662.61|12662.61|12656.05|12656.05|0
1601629800000|2020-10-02 09:10:00|12661.58|12661.58|12629.08|12629.08|12664|12664|12629.08|12629.08|0
1601630100000|2020-10-02 09:15:00|12632|12632|12637.34|12637.34|12638.8|12638.8|12630.41|12630.41|0
1601630400000|2020-10-02 09:20:00|12636.97|12636.97|12645.47|12645.47|12647.82|12647.82|12636.97|12636.97|0
1601630700000|2020-10-02 09:25:00|12646.64|12646.64|12651.94|12651.94|12651.94|12651.94|12644.67|12644.67|0
1601631000000|2020-10-02 09:30:00|12650.26|12650.26|12630.03|12630.03|12652.02|12652.02|12630.03|12630.03|0
1601631300000|2020-10-02 09:35:00|12620.85|12620.85|12610.96|12610.96|12625.57|12625.57|12610.96|12610.96|0
1601631600000|2020-10-02 09:40:00|12608.67|12608.67|12602.1|12602.1|12613.99|12613.99|12600.64|12600.64|0
1601631900000|2020-10-02 09:45:00|12601.02|12601.02|12598.51|12598.51|12601.86|12601.86|12593.56|12593.56|0
1601632200000|2020-10-02 09:50:00|12596.09|12596.09|12591.88|12591.88|12596.09|12596.09|12585.29|12585.29|0
1601632500000|2020-10-02 09:55:00|12588.5|12588.5|12584.15|12584.15|12588.5|12588.5|12581.86|12581.86|0
1601632800000|2020-10-02 10:00:00|12581.86|12581.86|12588.27|12588.27|12590.53|12590.53|12580.8|12580.8|0
1601633100000|2020-10-02 10:05:00|12589.08|12589.08|12594.67|12594.67|12596.96|12596.96|12589.08|12589.08|0
1601633400000|2020-10-02 10:10:00|12592.24|12592.24|12585.3|12585.3|12595.71|12595.71|12580.71|12580.71|0
1601633700000|2020-10-02 10:15:00|12583.71|12583.71|12589.53|12589.53|12589.8|12589.8|12582.75|12582.75|0
1601634000000|2020-10-02 10:20:00|12590.62|12590.62|12587.7|12587.7|12590.78|12590.78|12587.7|12587.7|0
1601634300000|2020-10-02 10:25:00|12590|12590|12590.7|12590.7|12600.66|12600.66|12590|12590|0
1601634600000|2020-10-02 10:30:00|12592.99|12592.99|12610.1|12610.1|12611.18|12611.18|12592.99|12592.99|0
1601634900000|2020-10-02 10:35:00|12608.48|12608.48|12615.33|12615.33|12615.33|12615.33|12608.48|12608.48|0
1601635200000|2020-10-02 10:40:00|12619.92|12619.92|12624.27|12624.27|12624.27|12624.27|12619.92|12619.92|0
1601635500000|2020-10-02 10:45:00|12628.86|12628.86|12626.43|12626.43|12628.86|12628.86|12626.28|12626.28|0
1601635800000|2020-10-02 10:50:00|12628.05|12628.05|12650.78|12650.78|12650.78|12650.78|12628.05|12628.05|0
1601636100000|2020-10-02 10:55:00|12651.88|12651.88|12671.06|12671.06|12671.87|12671.87|12646.73|12646.73|0
1601636400000|2020-10-02 11:00:00|12671.87|12671.87|12664.44|12664.44|12679.31|12679.31|12663.2|12663.2|0
1601636700000|2020-10-02 11:05:00|12663.63|12663.63|12655.93|12655.93|12663.63|12663.63|12653.74|12653.74|0
1601637000000|2020-10-02 11:10:00|12654.26|12654.26|12649.58|12649.58|12656.52|12656.52|12648.83|12648.83|0
1601637300000|2020-10-02 11:15:00|12650.39|12650.39|12652.89|12652.89|12652.89|12652.89|12643.36|12643.36|0
1601637600000|2020-10-02 11:20:00|12654.57|12654.57|12651.77|12651.77|12656.36|12656.36|12651.77|12651.77|0
1601637900000|2020-10-02 11:25:00|12651.04|12651.04|12658.43|12658.43|12660.62|12660.62|12650.24|12650.24|0
1601638200000|2020-10-02 11:30:00|12661.77|12661.77|12665.39|12665.39|12672.69|12672.69|12661.77|12661.77|0
1601638500000|2020-10-02 11:35:00|12663.72|12663.72|12661.5|12661.5|12664.28|12664.28|12661.5|12661.5|0
1601638800000|2020-10-02 11:40:00|12659.82|12659.82|12653.8|12653.8|12659.82|12659.82|12649.45|12649.45|0
1601639100000|2020-10-02 11:45:00|12654.97|12654.97|12652.03|12652.03|12658.32|12658.32|12652.03|12652.03|0
1601639400000|2020-10-02 11:50:00|12655.38|12655.38|12658.8|12658.8|12659.07|12659.07|12655.38|12655.38|0
1601639700000|2020-10-02 11:55:00|12656.51|12656.51|12647.35|12647.35|12656.51|12656.51|12646.62|12646.62|0
1601640000000|2020-10-02 12:00:00|12648.08|12648.08|12647.99|12647.99|12648.35|12648.35|12645.29|12645.29|0
1601640300000|2020-10-02 12:05:00|12647.18|12647.18|12654.13|12654.13|12656.01|12656.01|12647.18|12647.18|0
1601640600000|2020-10-02 12:10:00|12656.43|12656.43|12657.33|12657.33|12657.33|12657.33|12652|12652|0
1601640900000|2020-10-02 12:15:00|12657.92|12657.92|12662.75|12662.75|12664.37|12664.37|12657.92|12657.92|0
1601641200000|2020-10-02 12:20:00|12661.08|12661.08|12651.93|12651.93|12661.08|12661.08|12650.76|12650.76|0
1601641500000|2020-10-02 12:25:00|12653.61|12653.61|12663.32|12663.32|12663.32|12663.32|12653.19|12653.19|0
1601641800000|2020-10-02 12:30:00|12662.51|12662.51|12663.61|12663.61|12668.58|12668.58|12662.51|12662.51|0
1601642100000|2020-10-02 12:35:00|12661.32|12661.32|12655.54|12655.54|12662.22|12662.22|12655.54|12655.54|0
1601642400000|2020-10-02 12:40:00|12653.87|12653.87|12642.32|12642.32|12653.87|12653.87|12639.48|12639.48|0
1601642700000|2020-10-02 12:45:00|12642.91|12642.91|12637.26|12637.26|12643.72|12643.72|12636.07|12636.07|0
1601643000000|2020-10-02 12:50:00|12637.63|12637.63|12626.21|12626.21|12637.63|12637.63|12626.21|12626.21|0
1601643300000|2020-10-02 12:55:00|12627.02|12627.02|12620.12|12620.12|12627.02|12627.02|12618.51|12618.51|0
1601643600000|2020-10-02 13:00:00|12618.51|12618.51|12622.72|12622.72|12626.85|12626.85|12615.56|12615.56|0
1601643900000|2020-10-02 13:05:00|12624.34|12624.34|12631.05|12631.05|12631.05|12631.05|12622.67|12622.67|0
1601644200000|2020-10-02 13:10:00|12631.86|12631.86|12616.15|12616.15|12631.86|12631.86|12615.34|12615.34|0
1601644500000|2020-10-02 13:15:00|12615.06|12615.06|12605.26|12605.26|12615.06|12615.06|12603.84|12603.84|0
1601644800000|2020-10-02 13:20:00|12604.72|12604.72|12592.41|12592.41|12604.87|12604.87|12587.82|12587.82|0
1601645100000|2020-10-02 13:25:00|12594.96|12594.96|12594.15|12594.15|12596.62|12596.62|12584.61|12584.61|0
1601645400000|2020-10-02 13:30:00|12596.44|12596.44|12661.16|12661.16|12661.16|12661.16|12596.44|12596.44|0
1601645700000|2020-10-02 13:35:00|12663.45|12663.45|12691.46|12691.46|12698.15|12698.15|12660.67|12660.67|0
1601646000000|2020-10-02 13:40:00|12690.65|12690.65|12696.3|12696.3|12703.61|12703.61|12688.53|12688.53|0
1601646300000|2020-10-02 13:45:00|12694.69|12694.69|12689.7|12689.7|12694.69|12694.69|12681.25|12681.25|0
1601646600000|2020-10-02 13:50:00|12688.89|12688.89|12671.78|12671.78|12689.7|12689.7|12671.78|12671.78|0
1601646900000|2020-10-02 13:55:00|12670.72|12670.72|12660.12|12660.12|12670.72|12670.72|12659.73|12659.73|0
1601647200000|2020-10-02 14:00:00|12661.74|12661.74|12681.09|12681.09|12686.04|12686.04|12661.74|12661.74|0
1601647500000|2020-10-02 14:05:00|12682.76|12682.76|12699.85|12699.85|12704.52|12704.52|12682.76|12682.76|0
1601647800000|2020-10-02 14:10:00|12700.21|12700.21|12692.56|12692.56|12701.6|12701.6|12691.07|12691.07|0
1601648100000|2020-10-02 14:15:00|12692.03|12692.03|12692.56|12692.56|12695.41|12695.41|12684.31|12684.31|0
1601648400000|2020-10-02 14:20:00|12691.76|12691.76|12679.97|12679.97|12692.38|12692.38|12679.17|12679.17|0
1601648700000|2020-10-02 14:25:00|12680.51|12680.51|12687.98|12687.98|12692.72|12692.72|12680.51|12680.51|0
1601649000000|2020-10-02 14:30:00|12687.4|12687.4|12687|12687|12687.4|12687.4|12682.31|12682.31|0
1601649300000|2020-10-02 14:35:00|12688.67|12688.67|12683.57|12683.57|12689.34|12689.34|12683.57|12683.57|0
1601649600000|2020-10-02 14:40:00|12682.76|12682.76|12681.92|12681.92|12684.21|12684.21|12680.25|12680.25|0
1601649900000|2020-10-02 14:45:00|12681.11|12681.11|12695.43|12695.43|12696.52|12696.52|12681.11|12681.11|0
1601650200000|2020-10-02 14:50:00|12696.42|12696.42|12692.41|12692.41|12699.48|12699.48|12692.41|12692.41|0
1601650500000|2020-10-02 14:55:00|12694.08|12694.08|12695.93|12695.93|12699.09|12699.09|12694.08|12694.08|0
1601650800000|2020-10-02 15:00:00|12695.66|12695.66|12698.34|12698.34|12698.34|12698.34|12693.5|12693.5|0
1601651100000|2020-10-02 15:05:00|12697.98|12697.98|12700.64|12700.64|12702.44|12702.44|12696.89|12696.89|0
1601651400000|2020-10-02 15:10:00|12700.28|12700.28|12699.6|12699.6|12700.28|12700.28|12697.17|12697.17|0
1601651700000|2020-10-02 15:15:00|12701.27|12701.27|12710.61|12710.61|12710.61|12710.61|12695.07|12695.07|0
1601652000000|2020-10-02 15:20:00|12707.26|12707.26|12718.14|12718.14|12726.89|12726.89|12706.9|12706.9|0
1601652300000|2020-10-02 15:25:00|12717.87|12717.87|12727.79|12727.79|12733.17|12733.17|12714.27|12714.27|0
1601882100000|2020-10-05 07:15:00|13184.84|13184.84|13171.48|13171.48|13202.38|13202.38|13156.26|13156.26|0
1601882400000|2020-10-05 07:20:00|13166.89|13166.89|13130.2|13130.2|13166.89|13166.89|13110.01|13110.01|0
1601882700000|2020-10-05 07:25:00|13128.59|13128.59|13124.15|13124.15|13132.89|13132.89|13089.76|13089.76|0
1601883000000|2020-10-05 07:30:00|13127.07|13127.07|13117.09|13117.09|13144.38|13144.38|13102.39|13102.39|0
1601883300000|2020-10-05 07:35:00|13117.9|13117.9|13111.75|13111.75|13124.24|13124.24|13103.48|13103.48|0
1601883600000|2020-10-05 07:40:00|13110.13|13110.13|13100.74|13100.74|13122.96|13122.96|13094.68|13094.68|0
1601883900000|2020-10-05 07:45:00|13101.83|13101.83|13109.2|13109.2|13122.19|13122.19|13101.83|13101.83|0
1601884200000|2020-10-05 07:50:00|13106.91|13106.91|13102.84|13102.84|13131.5|13131.5|13102.59|13102.59|0
1601884500000|2020-10-05 07:55:00|13102.31|13102.31|13116.64|13116.64|13123.09|13123.09|13101.28|13101.28|0
1601884800000|2020-10-05 08:00:00|13126.34|13126.34|13130.23|13130.23|13157.86|13157.86|13125.53|13125.53|0
1601885100000|2020-10-05 08:05:00|13132.66|13132.66|13123.03|13123.03|13135.3|13135.3|13114.62|13114.62|0
1601885400000|2020-10-05 08:10:00|13125.21|13125.21|13124.72|13124.72|13128.19|13128.19|13117.51|13117.51|0
1601885700000|2020-10-05 08:15:00|13122.43|13122.43|13109.65|13109.65|13122.43|13122.43|13108.03|13108.03|0
1601886000000|2020-10-05 08:20:00|13105.06|13105.06|13067.1|13067.1|13109.1|13109.1|13062.25|13062.25|0
1601886300000|2020-10-05 08:25:00|13064.39|13064.39|13053.45|13053.45|13067.35|13067.35|13053.45|13053.45|0
1601886600000|2020-10-05 08:30:00|13051.78|13051.78|13081|13081|13081|13081|13047.74|13047.74|0
1601886900000|2020-10-05 08:35:00|13083.29|13083.29|13078.97|13078.97|13087.34|13087.34|13074.2|13074.2|0
1601887200000|2020-10-05 08:40:00|13078.61|13078.61|13102.42|13102.42|13102.42|13102.42|13078.61|13078.61|0
1601887500000|2020-10-05 08:45:00|13104.04|13104.04|13110.55|13110.55|13122.27|13122.27|13104.04|13104.04|0
1601887800000|2020-10-05 08:50:00|13108.26|13108.26|13109.95|13109.95|13113.11|13113.11|13108.2|13108.2|0
1601888100000|2020-10-05 08:55:00|13113.18|13113.18|13122.68|13122.68|13125.91|13125.91|13113.18|13113.18|0
1601888400000|2020-10-05 09:00:00|13121.59|13121.59|13117.47|13117.47|13122.32|13122.32|13101.15|13101.15|0
1601888700000|2020-10-05 09:05:00|13119.64|13119.64|13126.84|13126.84|13127.65|13127.65|13119.64|13119.64|0
1601889000000|2020-10-05 09:10:00|13126.03|13126.03|13099.84|13099.84|13129.26|13129.26|13099.84|13099.84|0
1601889300000|2020-10-05 09:15:00|13100.92|13100.92|13093.9|13093.9|13100.92|13100.92|13093.16|13093.16|0
1601889600000|2020-10-05 09:20:00|13094.71|13094.71|13099.01|13099.01|13100.63|13100.63|13091.48|13091.48|0
1601889900000|2020-10-05 09:25:00|13099.54|13099.54|13105.11|13105.11|13105.37|13105.37|13093.94|13093.94|0
1601890200000|2020-10-05 09:30:00|13107.4|13107.4|13108.76|13108.76|13108.76|13108.76|13097.3|13097.3|0
1601890500000|2020-10-05 09:35:00|13111.99|13111.99|13112.05|13112.05|13112.05|13112.05|13105.16|13105.16|0
1601890800000|2020-10-05 09:40:00|13113.13|13113.13|13140.47|13140.47|13140.47|13140.47|13113.13|13113.13|0
1601891100000|2020-10-05 09:45:00|13134.81|13134.81|13137.71|13137.71|13137.71|13137.71|13132.53|13132.53|0
1601891400000|2020-10-05 09:50:00|13144.59|13144.59|13153.64|13153.64|13160.49|13160.49|13142.98|13142.98|0
1601891700000|2020-10-05 09:55:00|13152.83|13152.83|13155.25|13155.25|13157.68|13157.68|13152.83|13152.83|0
1601892000000|2020-10-05 10:00:00|13156.34|13156.34|13156.15|13156.15|13161.19|13161.19|13153.27|13153.27|0
1601892300000|2020-10-05 10:05:00|13158.58|13158.58|13160.55|13160.55|13163.78|13163.78|13154.08|13154.08|0
1601892600000|2020-10-05 10:10:00|13155.96|13155.96|13144.57|13144.57|13155.96|13155.96|13143.49|13143.49|0
1601892900000|2020-10-05 10:15:00|13146.19|13146.19|13153.59|13153.59|13155.07|13155.07|13139.72|13139.72|0
1601893200000|2020-10-05 10:20:00|13155.88|13155.88|13162.1|13162.1|13162.1|13162.1|13155.88|13155.88|0
1601893500000|2020-10-05 10:25:00|13164.52|13164.52|13149.89|13149.89|13164.52|13164.52|13148.81|13148.81|0
1601893800000|2020-10-05 10:30:00|13148.43|13148.43|13144.93|13144.93|13153.23|13153.23|13141.69|13141.69|0
1601894100000|2020-10-05 10:35:00|13147.35|13147.35|13152.33|13152.33|13152.33|13152.33|13142.63|13142.63|0
1601894400000|2020-10-05 10:40:00|13155.59|13155.59|13160.18|13160.18|13160.18|13160.18|13153.16|13153.16|0
1601894700000|2020-10-05 10:45:00|13161.79|13161.79|13166.34|13166.34|13169.57|13169.57|13161.79|13161.79|0
1601895000000|2020-10-05 10:50:00|13168.01|13168.01|13170.54|13170.54|13173.51|13173.51|13168.01|13168.01|0
1601895300000|2020-10-05 10:55:00|13171.35|13171.35|13178.87|13178.87|13178.87|13178.87|13170.81|13170.81|0
1601895600000|2020-10-05 11:00:00|13183.46|13183.46|13175.4|13175.4|13188.05|13188.05|13171.58|13171.58|0
1601895900000|2020-10-05 11:05:00|13177.02|13177.02|13194.48|13194.48|13194.48|13194.48|13177.02|13177.02|0
1601896200000|2020-10-05 11:10:00|13196.46|13196.46|13196.81|13196.81|13200.87|13200.87|13196.01|13196.01|0
1601896500000|2020-10-05 11:15:00|13198.43|13198.43|13199.79|13199.79|13199.79|13199.79|13195.2|13195.2|0
1601896800000|2020-10-05 11:20:00|13200.59|13200.59|13195.77|13195.77|13201.17|13201.17|13195.74|13195.74|0
1601897100000|2020-10-05 11:25:00|13194.96|13194.96|13196.76|13196.76|13198.38|13198.38|13194.34|13194.34|0
1601897400000|2020-10-05 11:30:00|13201.35|13201.35|13205.39|13205.39|13207.01|13207.01|13201.35|13201.35|0
1601897700000|2020-10-05 11:35:00|13206.2|13206.2|13208.01|13208.01|13214.87|13214.87|13206.2|13206.2|0
1601898000000|2020-10-05 11:40:00|13207.21|13207.21|13211.54|13211.54|13211.54|13211.54|13202.38|13202.38|0
1601898300000|2020-10-05 11:45:00|13211.81|13211.81|13220.93|13220.93|13228.91|13228.91|13211.81|13211.81|0
1601898600000|2020-10-05 11:50:00|13221.52|13221.52|13213.48|13213.48|13221.52|13221.52|13213.48|13213.48|0
1601898900000|2020-10-05 11:55:00|13216.93|13216.93|13198.99|13198.99|13219.45|13219.45|13197.38|13197.38|0
1601899200000|2020-10-05 12:00:00|13197.32|13197.32|13187.47|13187.47|13197.32|13197.32|13187.47|13187.47|0
1601899500000|2020-10-05 12:05:00|13185.86|13185.86|13179.9|13179.9|13193.64|13193.64|13179.9|13179.9|0
1601899800000|2020-10-05 12:10:00|13176.67|13176.67|13169.92|13169.92|13181.26|13181.26|13166.97|13166.97|0
1601900100000|2020-10-05 12:15:00|13167.63|13167.63|13155.99|13155.99|13174.64|13174.64|13155.99|13155.99|0
1601900400000|2020-10-05 12:20:00|13153.56|13153.56|13161.16|13161.16|13161.16|13161.16|13149.83|13149.83|0
1601900700000|2020-10-05 12:25:00|13161.97|13161.97|13154.83|13154.83|13161.97|13161.97|13154.83|13154.83|0
1601901000000|2020-10-05 12:30:00|13155.91|13155.91|13157.01|13157.01|13157.53|13157.53|13155.91|13155.91|0
1601901300000|2020-10-05 12:35:00|13156.2|13156.2|13144.17|13144.17|13156.2|13156.2|13144.17|13144.17|0
1601901600000|2020-10-05 12:40:00|13140.94|13140.94|13142|13142|13142.56|13142.56|13138.52|13138.52|0
1601901900000|2020-10-05 12:45:00|13143.62|13143.62|13142.47|13142.47|13148.39|13148.39|13140.31|13140.31|0
1601902200000|2020-10-05 12:50:00|13141.38|13141.38|13141.38|13141.38|13153.97|13153.97|13141.38|13141.38|0
1601902500000|2020-10-05 12:55:00|13143.67|13143.67|13144.7|13144.7|13147.58|13147.58|13141.38|13141.38|0
1601902800000|2020-10-05 13:00:00|13143.89|13143.89|13139.1|13139.1|13143.89|13143.89|13139.1|13139.1|0
1601903100000|2020-10-05 13:05:00|13136.8|13136.8|13109.47|13109.47|13136.8|13136.8|13109.47|13109.47|0
1601903400000|2020-10-05 13:10:00|13112.71|13112.71|13112.58|13112.58|13114.32|13114.32|13103.82|13103.82|0
1601903700000|2020-10-05 13:15:00|13113.66|13113.66|13113.78|13113.78|13118.31|13118.31|13112.1|13112.1|0
1601904000000|2020-10-05 13:20:00|13110.54|13110.54|13106.94|13106.94|13112.91|13112.91|13102.53|13102.53|0
1601904300000|2020-10-05 13:25:00|13102.35|13102.35|13100.09|13100.09|13106.39|13106.39|13099.25|13099.25|0
1601904600000|2020-10-05 13:30:00|13101.7|13101.7|13110.95|13110.95|13123.49|13123.49|13101.7|13101.7|0
1601904900000|2020-10-05 13:35:00|13109.33|13109.33|13111.41|13111.41|13112.47|13112.47|13099.63|13099.63|0
1601905200000|2020-10-05 13:40:00|13113.7|13113.7|13123.03|13123.03|13124.65|13124.65|13112.13|13112.13|0
1601905500000|2020-10-05 13:45:00|13124.65|13124.65|13123.21|13123.21|13128.48|13128.48|13121.41|13121.41|0
1601905800000|2020-10-05 13:50:00|13124.89|13124.89|13138.36|13138.36|13140.28|13140.28|13124.89|13124.89|0
1601906100000|2020-10-05 13:55:00|13140.66|13140.66|13133.44|13133.44|13143.67|13143.67|13131.82|13131.82|0
1601906400000|2020-10-05 14:00:00|13135.05|13135.05|13128.33|13128.33|13138.87|13138.87|13128.33|13128.33|0
1601906700000|2020-10-05 14:05:00|13130.62|13130.62|13163.88|13163.88|13163.88|13163.88|13130.62|13130.62|0
1601907000000|2020-10-05 14:10:00|13165.5|13165.5|13165|13165|13176.08|13176.08|13165|13165|0
1601907300000|2020-10-05 14:15:00|13162.7|13162.7|13149.92|13149.92|13162.7|13162.7|13149.92|13149.92|0
1601907600000|2020-10-05 14:20:00|13152.22|13152.22|13156.5|13156.5|13156.5|13156.5|13144.5|13144.5|0
1601907900000|2020-10-05 14:25:00|13156.77|13156.77|13166.98|13166.98|13167.96|13167.96|13155.95|13155.95|0
1601908200000|2020-10-05 14:30:00|13167.79|13167.79|13176.48|13176.48|13177.52|13177.52|13167.42|13167.42|0
1601908500000|2020-10-05 14:35:00|13177.29|13177.29|13177.55|13177.55|13182.53|13182.53|13174.17|13174.17|0
1601908800000|2020-10-05 14:40:00|13178.76|13178.76|13172.64|13172.64|13182.83|13182.83|13172.64|13172.64|0
1601909100000|2020-10-05 14:45:00|13171.83|13171.83|13174.99|13174.99|13174.99|13174.99|13165.85|13165.85|0
1601909400000|2020-10-05 14:50:00|13174.18|13174.18|13192.55|13192.55|13192.55|13192.55|13172.15|13172.15|0
1601909700000|2020-10-05 14:55:00|13193.35|13193.35|13199.11|13199.11|13199.11|13199.11|13186.08|13186.08|0
1601910000000|2020-10-05 15:00:00|13200.73|13200.73|13201.69|13201.69|13204.17|13204.17|13196.76|13196.76|0
1601910300000|2020-10-05 15:05:00|13202.5|13202.5|13184.91|13184.91|13202.94|13202.94|13183.24|13183.24|0
1601910600000|2020-10-05 15:10:00|13184.1|13184.1|13171.06|13171.06|13188.55|13188.55|13171.06|13171.06|0
1601910900000|2020-10-05 15:15:00|13171.87|13171.87|13181.69|13181.69|13183.56|13183.56|13169.69|13169.69|0
1601911200000|2020-10-05 15:20:00|13183.98|13183.98|13184.83|13184.83|13188.18|13188.18|13174.97|13174.97|0
1601911500000|2020-10-05 15:25:00|13184.03|13184.03|13179.87|13179.87|13185.21|13185.21|13169.46|13169.46|0
1601968500000|2020-10-06 07:15:00|13174.25|13174.25|13194.08|13194.08|13198.18|13198.18|13153.67|13153.67|0
1601968800000|2020-10-06 07:20:00|13196.37|13196.37|13187.87|13187.87|13206.88|13206.88|13187.87|13187.87|0
1601969100000|2020-10-06 07:25:00|13188.68|13188.68|13177.64|13177.64|13198.57|13198.57|13176.02|13176.02|0
1601969400000|2020-10-06 07:30:00|13176.02|13176.02|13183.78|13183.78|13183.78|13183.78|13161.37|13161.37|0
1601969700000|2020-10-06 07:35:00|13186.12|13186.12|13172.58|13172.58|13187.96|13187.96|13168.56|13168.56|0
1601970000000|2020-10-06 07:40:00|13175.82|13175.82|13171.13|13171.13|13186.56|13186.56|13171.13|13171.13|0
1601970300000|2020-10-06 07:45:00|13169.54|13169.54|13157.41|13157.41|13170.35|13170.35|13154.85|13154.85|0
1601970600000|2020-10-06 07:50:00|13161.45|13161.45|13154.67|13154.67|13166.04|13166.04|13145.78|13145.78|0
1601970900000|2020-10-06 07:55:00|13161.95|13161.95|13197.45|13197.45|13200.69|13200.69|13161.95|13161.95|0
1601971200000|2020-10-06 08:00:00|13195.78|13195.78|13189.88|13189.88|13198.45|13198.45|13181.63|13181.63|0
1601971500000|2020-10-06 08:05:00|13188.27|13188.27|13176.42|13176.42|13188.27|13188.27|13176.42|13176.42|0
1601971800000|2020-10-06 08:10:00|13178.71|13178.71|13161.6|13161.6|13180.39|13180.39|13161.6|13161.6|0
1601972100000|2020-10-06 08:15:00|13157.01|13157.01|13157.14|13157.14|13159.82|13159.82|13152.93|13152.93|0
1601972400000|2020-10-06 08:20:00|13155.53|13155.53|13157.87|13157.87|13158.68|13158.68|13144.6|13144.6|0
1601972700000|2020-10-06 08:25:00|13157.06|13157.06|13159.87|13159.87|13159.87|13159.87|13152.52|13152.52|0
1601973000000|2020-10-06 08:30:00|13160.68|13160.68|13167.68|13167.68|13170.17|13170.17|13160.68|13160.68|0
1601973300000|2020-10-06 08:35:00|13165.39|13165.39|13169.2|13169.2|13169.2|13169.2|13163.77|13163.77|0
1601973600000|2020-10-06 08:40:00|13168.62|13168.62|13156.14|13156.14|13168.62|13168.62|13149.66|13149.66|0
1601973900000|2020-10-06 08:45:00|13152.88|13152.88|13147.55|13147.55|13156.03|13156.03|13147.55|13147.55|0
1601974200000|2020-10-06 08:50:00|13149.22|13149.22|13151.2|13151.2|13151.2|13151.2|13144.19|13144.19|0
1601974500000|2020-10-06 08:55:00|13149.53|13149.53|13165.42|13165.42|13166.01|13166.01|13148.44|13148.44|0
1601974800000|2020-10-06 09:00:00|13167.72|13167.72|13173.43|13173.43|13175.86|13175.86|13165.82|13165.82|0
1601975100000|2020-10-06 09:05:00|13172.62|13172.62|13183.93|13183.93|13183.93|13183.93|13167.91|13167.91|0
1601975400000|2020-10-06 09:10:00|13182.25|13182.25|13189.33|13189.33|13191.19|13191.19|13182.25|13182.25|0
1601975700000|2020-10-06 09:15:00|13191.5|13191.5|13187.36|13187.36|13203.44|13203.44|13187.36|13187.36|0
1601976000000|2020-10-06 09:20:00|13186.55|13186.55|13197.75|13197.75|13197.75|13197.75|13183.45|13183.45|0
1601976300000|2020-10-06 09:25:00|13196.94|13196.94|13208.99|13208.99|13208.99|13208.99|13195.32|13195.32|0
1601976600000|2020-10-06 09:30:00|13207.37|13207.37|13192.02|13192.02|13207.37|13207.37|13192.02|13192.02|0
1601976900000|2020-10-06 09:35:00|13193.64|13193.64|13188.41|13188.41|13194.45|13194.45|13184.89|13184.89|0
1601977200000|2020-10-06 09:40:00|13186.24|13186.24|13180.18|13180.18|13187.86|13187.86|13172.9|13172.9|0
1601977500000|2020-10-06 09:45:00|13181.79|13181.79|13182.35|13182.35|13189.47|13189.47|13179.76|13179.76|0
1601977800000|2020-10-06 09:50:00|13186.39|13186.39|13185.61|13185.61|13186.7|13186.7|13180.45|13180.45|0
1601978100000|2020-10-06 09:55:00|13187.22|13187.22|13165.16|13165.16|13187.22|13187.22|13164.35|13164.35|0
1601978400000|2020-10-06 10:00:00|13164.35|13164.35|13167.99|13167.99|13169.66|13169.66|13160.7|13160.7|0
1601978700000|2020-10-06 10:05:00|13166.37|13166.37|13165.69|13165.69|13167.31|13167.31|13162.04|13162.04|0
1601979000000|2020-10-06 10:10:00|13164.88|13164.88|13172.59|13172.59|13173.76|13173.76|13164.88|13164.88|0
1601979300000|2020-10-06 10:15:00|13177.18|13177.18|13176.37|13176.37|13177.18|13177.18|13175.56|13175.56|0
1601979600000|2020-10-06 10:20:00|13175.56|13175.56|13173.75|13173.75|13175.56|13175.56|13169.59|13169.59|0
1601979900000|2020-10-06 10:25:00|13175.58|13175.58|13181.71|13181.71|13184.06|13184.06|13175.3|13175.3|0
1601980200000|2020-10-06 10:30:00|13182.24|13182.24|13172.26|13172.26|13182.24|13182.24|13172.26|13172.26|0
1601980500000|2020-10-06 10:35:00|13169.92|13169.92|13169.6|13169.6|13172.99|13172.99|13167.1|13167.1|0
1601980800000|2020-10-06 10:40:00|13168.79|13168.79|13180.92|13180.92|13180.92|13180.92|13168.79|13168.79|0
1601981100000|2020-10-06 10:45:00|13182.01|13182.01|13185.92|13185.92|13186.73|13186.73|13180.93|13180.93|0
1601981400000|2020-10-06 10:50:00|13186.73|13186.73|13176.22|13176.22|13186.73|13186.73|13176.22|13176.22|0
1601981700000|2020-10-06 10:55:00|13172.85|13172.85|13186.87|13186.87|13186.87|13186.87|13166.3|13166.3|0
1601982000000|2020-10-06 11:00:00|13187.68|13187.68|13198.95|13198.95|13207.03|13207.03|13180.54|13180.54|0
1601982300000|2020-10-06 11:05:00|13204.61|13204.61|13206.62|13206.62|13207.84|13207.84|13198.53|13198.53|0
1601982600000|2020-10-06 11:10:00|13204.94|13204.94|13208.72|13208.72|13211.02|13211.02|13201.84|13201.84|0
1601982900000|2020-10-06 11:15:00|13208.46|13208.46|13209.76|13209.76|13211.69|13211.69|13208.46|13208.46|0
1601983200000|2020-10-06 11:20:00|13210.57|13210.57|13214.76|13214.76|13214.76|13214.76|13208.27|13208.27|0
1601983500000|2020-10-06 11:25:00|13216.44|13216.44|13215.89|13215.89|13225.74|13225.74|13215.89|13215.89|0
1601983800000|2020-10-06 11:30:00|13216.7|13216.7|13219.21|13219.21|13223.87|13223.87|13214.55|13214.55|0
1601984100000|2020-10-06 11:35:00|13217.59|13217.59|13218.42|13218.42|13223.19|13223.19|13216.31|13216.31|0
1601984400000|2020-10-06 11:40:00|13217.61|13217.61|13221.03|13221.03|13221.84|13221.84|13217.61|13217.61|0
1601984700000|2020-10-06 11:45:00|13221.4|13221.4|13224.13|13224.13|13224.13|13224.13|13218.09|13218.09|0
1601985000000|2020-10-06 11:50:00|13224.71|13224.71|13227.72|13227.72|13227.72|13227.72|13223.9|13223.9|0
1601985300000|2020-10-06 11:55:00|13226.05|13226.05|13225.24|13225.24|13226.05|13226.05|13222.94|13222.94|0
1601985600000|2020-10-06 12:00:00|13224.43|13224.43|13215.55|13215.55|13224.43|13224.43|13214.74|13214.74|0
1601985900000|2020-10-06 12:05:00|13216.35|13216.35|13227.86|13227.86|13232.45|13232.45|13216.35|13216.35|0
1601986200000|2020-10-06 12:10:00|13226.24|13226.24|13225.92|13225.92|13227.05|13227.05|13221.65|13221.65|0
1601986500000|2020-10-06 12:15:00|13228.22|13228.22|13220.62|13220.62|13228.22|13228.22|13220.62|13220.62|0
1601986800000|2020-10-06 12:20:00|13225.21|13225.21|13242.61|13242.61|13242.61|13242.61|13225.21|13225.21|0
1601987100000|2020-10-06 12:25:00|13240.32|13240.32|13242.18|13242.18|13242.61|13242.61|13235.32|13235.32|0
1601987400000|2020-10-06 12:30:00|13243.85|13243.85|13256.18|13256.18|13256.18|13256.18|13243.85|13243.85|0
1601987700000|2020-10-06 12:35:00|13258.6|13258.6|13268.55|13268.55|13270.9|13270.9|13257.79|13257.79|0
1601988000000|2020-10-06 12:40:00|13266.93|13266.93|13275.74|13275.74|13278.22|13278.22|13266.93|13266.93|0
1601988300000|2020-10-06 12:45:00|13274.93|13274.93|13281.01|13281.01|13281.82|13281.82|13274.93|13274.93|0
1601988600000|2020-10-06 12:50:00|13280.2|13280.2|13283.45|13283.45|13283.45|13283.45|13279.4|13279.4|0
1601988900000|2020-10-06 12:55:00|13278.86|13278.86|13287.87|13287.87|13288.68|13288.68|13277.25|13277.25|0
1601989200000|2020-10-06 13:00:00|13289.19|13289.19|13286.08|13286.08|13289.19|13289.19|13283.39|13283.39|0
1601989500000|2020-10-06 13:05:00|13285.5|13285.5|13285.08|13285.08|13288.99|13288.99|13283.07|13283.07|0
1601989800000|2020-10-06 13:10:00|13285.35|13285.35|13295.08|13295.08|13296.7|13296.7|13284.55|13284.55|0
1601990100000|2020-10-06 13:15:00|13294.28|13294.28|13302.8|13302.8|13302.8|13302.8|13289.3|13289.3|0
1601990400000|2020-10-06 13:20:00|13304.41|13304.41|13288.18|13288.18|13305.16|13305.16|13288.18|13288.18|0
1601990700000|2020-10-06 13:25:00|13289.64|13289.64|13279.02|13279.02|13290.23|13290.23|13279.02|13279.02|0
1601991000000|2020-10-06 13:30:00|13281.31|13281.31|13295.11|13295.11|13298.73|13298.73|13281.31|13281.31|0
1601991300000|2020-10-06 13:35:00|13294.02|13294.02|13277.98|13277.98|13295.56|13295.56|13277.71|13277.71|0
1601991600000|2020-10-06 13:40:00|13274.74|13274.74|13266.53|13266.53|13275.55|13275.55|13262.75|13262.75|0
1601991900000|2020-10-06 13:45:00|13268.83|13268.83|13262.62|13262.62|13270.21|13270.21|13257.85|13257.85|0
1601992200000|2020-10-06 13:50:00|13265.05|13265.05|13264.11|13264.11|13265.05|13265.05|13255.15|13255.15|0
1601992500000|2020-10-06 13:55:00|13263.3|13263.3|13257.11|13257.11|13268.01|13268.01|13257.11|13257.11|0
1601992800000|2020-10-06 14:00:00|13258.72|13258.72|13261.77|13261.77|13265.46|13265.46|13257.86|13257.86|0
1601993100000|2020-10-06 14:05:00|13259.6|13259.6|13252.99|13252.99|13259.6|13259.6|13247.34|13247.34|0
1601993400000|2020-10-06 14:10:00|13254.61|13254.61|13253.65|13253.65|13254.61|13254.61|13250.29|13250.29|0
1601993700000|2020-10-06 14:15:00|13252.84|13252.84|13255.57|13255.57|13263.6|13263.6|13252.29|13252.29|0
1601994000000|2020-10-06 14:20:00|13253.27|13253.27|13227.49|13227.49|13253.27|13253.27|13225.07|13225.07|0
1601994300000|2020-10-06 14:25:00|13225.07|13225.07|13225.77|13225.77|13225.77|13225.77|13221.31|13221.31|0
1601994600000|2020-10-06 14:30:00|13226.83|13226.83|13234.52|13234.52|13235.87|13235.87|13226.03|13226.03|0
1601994900000|2020-10-06 14:35:00|13231.29|13231.29|13224.56|13224.56|13234.58|13234.58|13224.56|13224.56|0
1601995200000|2020-10-06 14:40:00|13225.73|13225.73|13217.13|13217.13|13231.59|13231.59|13209.73|13209.73|0
1601995500000|2020-10-06 14:45:00|13217.94|13217.94|13206.16|13206.16|13220.5|13220.5|13205.08|13205.08|0
1601995800000|2020-10-06 14:50:00|13205.9|13205.9|13196.34|13196.34|13208.19|13208.19|13194.72|13194.72|0
1601996100000|2020-10-06 14:55:00|13198.76|13198.76|13185.85|13185.85|13198.76|13198.76|13184.05|13184.05|0
1601996400000|2020-10-06 15:00:00|13183.56|13183.56|13190.32|13190.32|13191.94|13191.94|13181.94|13181.94|0
1601996700000|2020-10-06 15:05:00|13187.89|13187.89|13187.2|13187.2|13194.11|13194.11|13184.85|13184.85|0
1601997000000|2020-10-06 15:10:00|13184.91|13184.91|13197.66|13197.66|13197.66|13197.66|13184.91|13184.91|0
1601997300000|2020-10-06 15:15:00|13198.47|13198.47|13206.7|13206.7|13209.86|13209.86|13197.41|13197.41|0
1601997600000|2020-10-06 15:20:00|13209.67|13209.67|13195.19|13195.19|13210.74|13210.74|13194.38|13194.38|0
1601997900000|2020-10-06 15:25:00|13196.28|13196.28|13214.95|13214.95|13219.44|13219.44|13191.5|13191.5|0
1602054900000|2020-10-07 07:15:00|13354.44|13354.44|13351.73|13351.73|13372.69|13372.69|13351.73|13351.73|0
1602055200000|2020-10-07 07:20:00|13350.92|13350.92|13372.58|13372.58|13374.79|13374.79|13349.67|13349.67|0
1602055500000|2020-10-07 07:25:00|13379.05|13379.05|13377.19|13377.19|13379.78|13379.78|13359|13359|0
1602055800000|2020-10-07 07:30:00|13379.31|13379.31|13407.4|13407.4|13407.4|13407.4|13379.31|13379.31|0
1602056100000|2020-10-07 07:35:00|13402.82|13402.82|13395.51|13395.51|13412.59|13412.59|13395.51|13395.51|0
1602056400000|2020-10-07 07:40:00|13399.47|13399.47|13368.23|13368.23|13400.46|13400.46|13368.23|13368.23|0
1602056700000|2020-10-07 07:45:00|13363.38|13363.38|13370.88|13370.88|13371.19|13371.19|13361.77|13361.77|0
1602057000000|2020-10-07 07:50:00|13373.18|13373.18|13385.78|13385.78|13385.78|13385.78|13371.56|13371.56|0
1602057300000|2020-10-07 07:55:00|13381.19|13381.19|13388.45|13388.45|13393.55|13393.55|13381.19|13381.19|0
1602057600000|2020-10-07 08:00:00|13390.75|13390.75|13398.99|13398.99|13398.99|13398.99|13389.81|13389.81|0
1602057900000|2020-10-07 08:05:00|13400.61|13400.61|13369.95|13369.95|13400.61|13400.61|13363.61|13363.61|0
1602058200000|2020-10-07 08:10:00|13374.8|13374.8|13365.9|13365.9|13374.8|13374.8|13363.12|13363.12|0
1602058500000|2020-10-07 08:15:00|13368.19|13368.19|13377.31|13377.31|13378.11|13378.11|13367.74|13367.74|0
1602058800000|2020-10-07 08:20:00|13376.58|13376.58|13374.55|13374.55|13376.58|13376.58|13370.32|13370.32|0
1602059100000|2020-10-07 08:25:00|13373.46|13373.46|13343.24|13343.24|13373.46|13373.46|13343.24|13343.24|0
1602059400000|2020-10-07 08:30:00|13346.16|13346.16|13344.96|13344.96|13353.42|13353.42|13337.91|13337.91|0
1602059700000|2020-10-07 08:35:00|13355.47|13355.47|13380.36|13380.36|13381.17|13381.17|13354.66|13354.66|0
1602060000000|2020-10-07 08:40:00|13381.17|13381.17|13390.4|13390.4|13391.2|13391.2|13381.17|13381.17|0
1602060300000|2020-10-07 08:45:00|13386.35|13386.35|13380.09|13380.09|13386.35|13386.35|13376.86|13376.86|0
1602060600000|2020-10-07 08:50:00|13379.28|13379.28|13380.67|13380.67|13384.43|13384.43|13379.28|13379.28|0
1602060900000|2020-10-07 08:55:00|13378.5|13378.5|13382.69|13382.69|13386.6|13386.6|13377.97|13377.97|0
1602061200000|2020-10-07 09:00:00|13381.88|13381.88|13375.41|13375.41|13381.88|13381.88|13372.31|13372.31|0
1602061500000|2020-10-07 09:05:00|13377.7|13377.7|13381.1|13381.1|13385.14|13385.14|13377.7|13377.7|0
1602061800000|2020-10-07 09:10:00|13377.86|13377.86|13372.8|13372.8|13378.75|13378.75|13372.8|13372.8|0
1602062100000|2020-10-07 09:15:00|13377.65|13377.65|13379.95|13379.95|13381.44|13381.44|13377.65|13377.65|0
1602062400000|2020-10-07 09:20:00|13381.04|13381.04|13407.64|13407.64|13407.64|13407.64|13378.87|13378.87|0
1602062700000|2020-10-07 09:25:00|13412.02|13412.02|13402.58|13402.58|13413.19|13413.19|13402.58|13402.58|0
1602063000000|2020-10-07 09:30:00|13400.29|13400.29|13401.89|13401.89|13406.07|13406.07|13397.99|13397.99|0
1602063300000|2020-10-07 09:35:00|13402.97|13402.97|13405.4|13405.4|13406.57|13406.57|13402.24|13402.24|0
1602063600000|2020-10-07 09:40:00|13403.72|13403.72|13394.71|13394.71|13403.72|13403.72|13393.9|13393.9|0
1602063900000|2020-10-07 09:45:00|13394.12|13394.12|13392.15|13392.15|13394.12|13394.12|13387.3|13387.3|0
1602064200000|2020-10-07 09:50:00|13393.77|13393.77|13392.88|13392.88|13393.77|13393.77|13387.22|13387.22|0
1602064500000|2020-10-07 09:55:00|13390.58|13390.58|13389.96|13389.96|13392.95|13392.95|13384.65|13384.65|0
1602064800000|2020-10-07 10:00:00|13388.35|13388.35|13401.73|13401.73|13401.73|13401.73|13387.54|13387.54|0
1602065100000|2020-10-07 10:05:00|13400.06|13400.06|13396.14|13396.14|13401.16|13401.16|13393.88|13393.88|0
1602065400000|2020-10-07 10:10:00|13394.53|13394.53|13398.72|13398.72|13398.72|13398.72|13394.53|13394.53|0
1602065700000|2020-10-07 10:15:00|13399.53|13399.53|13403.05|13403.05|13404.67|13404.67|13399.01|13399.01|0
1602066000000|2020-10-07 10:20:00|13405.39|13405.39|13415.89|13415.89|13417.45|13417.45|13405.39|13405.39|0
1602066300000|2020-10-07 10:25:00|13416.98|13416.98|13430.98|13430.98|13431.84|13431.84|13416.98|13416.98|0
1602066600000|2020-10-07 10:30:00|13431.56|13431.56|13433.23|13433.23|13438.08|13438.08|13431.56|13431.56|0
1602066900000|2020-10-07 10:35:00|13430.94|13430.94|13433.81|13433.81|13434.54|13434.54|13430.94|13430.94|0
1602067200000|2020-10-07 10:40:00|13432.72|13432.72|13421.6|13421.6|13432.72|13432.72|13420.82|13420.82|0
1602067500000|2020-10-07 10:45:00|13424.03|13424.03|13428.98|13428.98|13428.98|13428.98|13417.93|13417.93|0
1602067800000|2020-10-07 10:50:00|13431.41|13431.41|13442.29|13442.29|13442.29|13442.29|13431.27|13431.27|0
1602068100000|2020-10-07 10:55:00|13443.09|13443.09|13459.75|13459.75|13459.75|13459.75|13443.09|13443.09|0
1602068400000|2020-10-07 11:00:00|13457.45|13457.45|13434.23|13434.23|13457.45|13457.45|13429.64|13429.64|0
1602068700000|2020-10-07 11:05:00|13431.8|13431.8|13431.33|13431.33|13436.33|13436.33|13429.44|13429.44|0
1602069000000|2020-10-07 11:10:00|13432.95|13432.95|13422.68|13422.68|13432.95|13432.95|13422.68|13422.68|0
1602069300000|2020-10-07 11:15:00|13421.07|13421.07|13414.46|13414.46|13422.68|13422.68|13412.12|13412.12|0
1602069600000|2020-10-07 11:20:00|13412.03|13412.03|13394.25|13394.25|13412.03|13412.03|13394.25|13394.25|0
1602069900000|2020-10-07 11:25:00|13396.54|13396.54|13386.46|13386.46|13396.54|13396.54|13383.14|13383.14|0
1602070200000|2020-10-07 11:30:00|13388.14|13388.14|13390.72|13390.72|13390.72|13390.72|13388.14|13388.14|0
1602070500000|2020-10-07 11:35:00|13391.53|13391.53|13395.44|13395.44|13396.19|13396.19|13391.53|13391.53|0
1602070800000|2020-10-07 11:40:00|13394.63|13394.63|13409.43|13409.43|13415.4|13415.4|13393.02|13393.02|0
1602071100000|2020-10-07 11:45:00|13408.62|13408.62|13406.91|13406.91|13408.62|13408.62|13404.03|13404.03|0
1602071400000|2020-10-07 11:50:00|13406.12|13406.12|13402.48|13402.48|13406.12|13406.12|13400.96|13400.96|0
1602071700000|2020-10-07 11:55:00|13401.67|13401.67|13406.05|13406.05|13408.34|13408.34|13400.86|13400.86|0
1602072000000|2020-10-07 12:00:00|13408.44|13408.44|13431.3|13431.3|13432.92|13432.92|13408.02|13408.02|0
1602072300000|2020-10-07 12:05:00|13435.35|13435.35|13433.64|13433.64|13439.81|13439.81|13433.64|13433.64|0
1602072600000|2020-10-07 12:10:00|13433.05|13433.05|13425.69|13425.69|13435.48|13435.48|13424.59|13424.59|0
1602072900000|2020-10-07 12:15:00|13426.42|13426.42|13435.37|13435.37|13437.05|13437.05|13426.42|13426.42|0
1602073200000|2020-10-07 12:20:00|13433.08|13433.08|13423.93|13423.93|13433.08|13433.08|13423.93|13423.93|0
1602073500000|2020-10-07 12:25:00|13422.84|13422.84|13419.94|13419.94|13422.84|13422.84|13417.65|13417.65|0
1602073800000|2020-10-07 12:30:00|13420.74|13420.74|13425.88|13425.88|13428.08|13428.08|13420.74|13420.74|0
1602074100000|2020-10-07 12:35:00|13423.7|13423.7|13411.75|13411.75|13423.7|13423.7|13411.13|13411.13|0
1602074400000|2020-10-07 12:40:00|13410.26|13410.26|13416.89|13416.89|13417.72|13417.72|13408.66|13408.66|0
1602074700000|2020-10-07 12:45:00|13416.08|13416.08|13417.2|13417.2|13418.01|13418.01|13414.91|13414.91|0
1602075000000|2020-10-07 12:50:00|13415.58|13415.58|13412.48|13412.48|13415.72|13415.72|13412.48|13412.48|0
1602075300000|2020-10-07 12:55:00|13410.87|13410.87|13412.84|13412.84|13415.72|13415.72|13410.02|13410.02|0
1602075600000|2020-10-07 13:00:00|13413.65|13413.65|13413.17|13413.17|13414.73|13414.73|13410.82|13410.82|0
1602075900000|2020-10-07 13:05:00|13416.4|13416.4|13420.64|13420.64|13421.73|13421.73|13414.11|13414.11|0
1602076200000|2020-10-07 13:10:00|13420.28|13420.28|13429.6|13429.6|13429.6|13429.6|13420.28|13420.28|0
1602076500000|2020-10-07 13:15:00|13430.69|13430.69|13439.61|13439.61|13439.61|13439.61|13429.6|13429.6|0
1602076800000|2020-10-07 13:20:00|13440.41|13440.41|13431.95|13431.95|13441.95|13441.95|13431.95|13431.95|0
1602077100000|2020-10-07 13:25:00|13430.87|13430.87|13431.38|13431.38|13432.54|13432.54|13424.2|13424.2|0
1602077400000|2020-10-07 13:30:00|13433.67|13433.67|13442.3|13442.3|13452.55|13452.55|13433.67|13433.67|0
1602077700000|2020-10-07 13:35:00|13444.6|13444.6|13445.32|13445.32|13457.85|13457.85|13444.6|13444.6|0
1602078000000|2020-10-07 13:40:00|13444.51|13444.51|13442.59|13442.59|13446.78|13446.78|13437.01|13437.01|0
1602078300000|2020-10-07 13:45:00|13441.51|13441.51|13448.01|13448.01|13448.01|13448.01|13436.92|13436.92|0
1602078600000|2020-10-07 13:50:00|13445.71|13445.71|13444.17|13444.17|13448.94|13448.94|13443.07|13443.07|0
1602078900000|2020-10-07 13:55:00|13446.46|13446.46|13442.55|13442.55|13449.44|13449.44|13441.74|13441.74|0
1602079200000|2020-10-07 14:00:00|13440.26|13440.26|13449.1|13449.1|13449.1|13449.1|13439.17|13439.17|0
1602079500000|2020-10-07 14:05:00|13449.91|13449.91|13442.35|13442.35|13449.91|13449.91|13438.97|13438.97|0
1602079800000|2020-10-07 14:10:00|13446.39|13446.39|13440.48|13440.48|13446.39|13446.39|13434.47|13434.47|0
1602080100000|2020-10-07 14:15:00|13441.01|13441.01|13437.62|13437.62|13441.01|13441.01|13436.16|13436.16|0
1602080400000|2020-10-07 14:20:00|13438.15|13438.15|13446.68|13446.68|13449.53|13449.53|13438.15|13438.15|0
1602080700000|2020-10-07 14:25:00|13444.38|13444.38|13451.22|13451.22|13457.33|13457.33|13442.09|13442.09|0
1602081000000|2020-10-07 14:30:00|13449.54|13449.54|13445.18|13445.18|13452.8|13452.8|13443.4|13443.4|0
1602081300000|2020-10-07 14:35:00|13444.38|13444.38|13430.42|13430.42|13444.38|13444.38|13430.42|13430.42|0
1602081600000|2020-10-07 14:40:00|13430.05|13430.05|13450.45|13450.45|13451.25|13451.25|13430.05|13430.05|0
1602081900000|2020-10-07 14:45:00|13451.24|13451.24|13453.67|13453.67|13458.25|13458.25|13451.24|13451.24|0
1602082200000|2020-10-07 14:50:00|13456.1|13456.1|13457.45|13457.45|13461.36|13461.36|13452.09|13452.09|0
1602082500000|2020-10-07 14:55:00|13460.15|13460.15|13466.42|13466.42|13469.44|13469.44|13460.15|13460.15|0
1602082800000|2020-10-07 15:00:00|13466.06|13466.06|13461.62|13461.62|13467.23|13467.23|13461.62|13461.62|0
1602083100000|2020-10-07 15:05:00|13459.32|13459.32|13466.82|13466.82|13473.29|13473.29|13459.32|13459.32|0
1602083400000|2020-10-07 15:10:00|13467.4|13467.4|13451.11|13451.11|13470.47|13470.47|13448.41|13448.41|0
1602083700000|2020-10-07 15:15:00|13449.43|13449.43|13451.6|13451.6|13455.61|13455.61|13449.43|13449.43|0
1602084000000|2020-10-07 15:20:00|13452.59|13452.59|13447.91|13447.91|13455.35|13455.35|13443.2|13443.2|0
1602084300000|2020-10-07 15:25:00|13448.72|13448.72|13434.19|13434.19|13451.01|13451.01|13431.72|13431.72|0
1602141300000|2020-10-08 07:15:00|13486.05|13486.05|13490.28|13490.28|13490.28|13490.28|13473.36|13473.36|0
1602141600000|2020-10-08 07:20:00|13493.52|13493.52|13461.12|13461.12|13493.52|13493.52|13461.12|13461.12|0
1602141900000|2020-10-08 07:25:00|13462.71|13462.71|13457.65|13457.65|13478.1|13478.1|13457.65|13457.65|0
1602142200000|2020-10-08 07:30:00|13458.74|13458.74|13436.58|13436.58|13458.74|13458.74|13427.76|13427.76|0
1602142500000|2020-10-08 07:35:00|13437.38|13437.38|13433.19|13433.19|13447.74|13447.74|13432.59|13432.59|0
1602142800000|2020-10-08 07:40:00|13434|13434|13419.79|13419.79|13441.08|13441.08|13419.79|13419.79|0
1602143100000|2020-10-08 07:45:00|13418.98|13418.98|13423.52|13423.52|13423.52|13423.52|13400.47|13400.47|0
1602143400000|2020-10-08 07:50:00|13421.23|13421.23|13416.87|13416.87|13421.23|13421.23|13407.09|13407.09|0
1602143700000|2020-10-08 07:55:00|13416.06|13416.06|13425.94|13425.94|13425.94|13425.94|13412.02|13412.02|0
1602144000000|2020-10-08 08:00:00|13427.7|13427.7|13447|13447|13447|13447|13426.37|13426.37|0
1602144300000|2020-10-08 08:05:00|13444.57|13444.57|13449.37|13449.37|13454.49|13454.49|13431.3|13431.3|0
1602144600000|2020-10-08 08:10:00|13448.56|13448.56|13434.02|13434.02|13449.64|13449.64|13429.72|13429.72|0
1602144900000|2020-10-08 08:15:00|13432.35|13432.35|13411.76|13411.76|13433.43|13433.43|13411.76|13411.76|0
1602145200000|2020-10-08 08:20:00|13407.72|13407.72|13412.98|13412.98|13416.21|13416.21|13396.19|13396.19|0
1602145500000|2020-10-08 08:25:00|13417.02|13417.02|13402.32|13402.32|13417.02|13417.02|13397.37|13397.37|0
1602145800000|2020-10-08 08:30:00|13400.02|13400.02|13418.47|13418.47|13418.47|13418.47|13397.59|13397.59|0
1602146100000|2020-10-08 08:35:00|13416.18|13416.18|13429.13|13429.13|13430.21|13430.21|13411.82|13411.82|0
1602146400000|2020-10-08 08:40:00|13430.46|13430.46|13440.67|13440.67|13442.84|13442.84|13430.46|13430.46|0
1602146700000|2020-10-08 08:45:00|13439.86|13439.86|13434.15|13434.15|13443.9|13443.9|13434.15|13434.15|0
1602147000000|2020-10-08 08:50:00|13432.48|13432.48|13410.97|13410.97|13434.42|13434.42|13410.97|13410.97|0
1602147300000|2020-10-08 08:55:00|13412.05|13412.05|13425.42|13425.42|13425.42|13425.42|13404.42|13404.42|0
1602147600000|2020-10-08 09:00:00|13427.85|13427.85|13430.09|13430.09|13434.3|13434.3|13427.8|13427.8|0
1602147900000|2020-10-08 09:05:00|13431.26|13431.26|13422.95|13422.95|13431.84|13431.84|13417.61|13417.61|0
1602148200000|2020-10-08 09:10:00|13423.76|13423.76|13442.13|13442.13|13442.13|13442.13|13423.76|13423.76|0
1602148500000|2020-10-08 09:15:00|13439.96|13439.96|13435.53|13435.53|13447.23|13447.23|13432.96|13432.96|0
1602148800000|2020-10-08 09:20:00|13433.91|13433.91|13442.8|13442.8|13449.54|13449.54|13433.91|13433.91|0
1602149100000|2020-10-08 09:25:00|13443.6|13443.6|13438.48|13438.48|13443.6|13443.6|13436.05|13436.05|0
1602149400000|2020-10-08 09:30:00|13441.92|13441.92|13460.09|13460.09|13460.09|13460.09|13441.92|13441.92|0
1602149700000|2020-10-08 09:35:00|13459.29|13459.29|13480.45|13480.45|13480.45|13480.45|13456.5|13456.5|0
1602150000000|2020-10-08 09:40:00|13481.53|13481.53|13478.03|13478.03|13492.91|13492.91|13477.09|13477.09|0
1602150300000|2020-10-08 09:45:00|13480.2|13480.2|13491.14|13491.14|13493.12|13493.12|13480.2|13480.2|0
1602150600000|2020-10-08 09:50:00|13490.33|13490.33|13498.3|13498.3|13498.3|13498.3|13486.29|13486.29|0
1602150900000|2020-10-08 09:55:00|13496.63|13496.63|13495.87|13495.87|13502.65|13502.65|13491.83|13491.83|0
1602151200000|2020-10-08 10:00:00|13493.44|13493.44|13507.02|13507.02|13508.5|13508.5|13493.44|13493.44|0
1602151500000|2020-10-08 10:05:00|13506.43|13506.43|13502.62|13502.62|13506.43|13506.43|13499.51|13499.51|0
1602151800000|2020-10-08 10:10:00|13503.42|13503.42|13504.51|13504.51|13506.8|13506.8|13503.42|13503.42|0
1602152100000|2020-10-08 10:15:00|13503.7|13503.7|13522.22|13522.22|13522.81|13522.81|13503.7|13503.7|0
1602152400000|2020-10-08 10:20:00|13524.65|13524.65|13532.22|13532.22|13534.31|13534.31|13522.35|13522.35|0
1602152700000|2020-10-08 10:25:00|13533.9|13533.9|13534.05|13534.05|13539.99|13539.99|13531.64|13531.64|0
1602153000000|2020-10-08 10:30:00|13531.86|13531.86|13533.77|13533.77|13537.68|13537.68|13531.49|13531.49|0
1602153300000|2020-10-08 10:35:00|13532.96|13532.96|13544.49|13544.49|13544.49|13544.49|13530.69|13530.69|0
1602153600000|2020-10-08 10:40:00|13546.11|13546.11|13546.87|13546.87|13548.36|13548.36|13544.04|13544.04|0
1602153900000|2020-10-08 10:45:00|13546.06|13546.06|13569.16|13569.16|13570.78|13570.78|13546.06|13546.06|0
1602154200000|2020-10-08 10:50:00|13570.22|13570.22|13559.31|13559.31|13571.12|13571.12|13559.31|13559.31|0
1602154500000|2020-10-08 10:55:00|13556.07|13556.07|13556.11|13556.11|13557.39|13557.39|13550.86|13550.86|0
1602154800000|2020-10-08 11:00:00|13555.3|13555.3|13571.05|13571.05|13573.03|13573.03|13555.3|13555.3|0
1602155100000|2020-10-08 11:05:00|13570.06|13570.06|13572.48|13572.48|13572.48|13572.48|13568.44|13568.44|0
1602155400000|2020-10-08 11:10:00|13570.81|13570.81|13581.28|13581.28|13581.28|13581.28|13563.61|13563.61|0
1602155700000|2020-10-08 11:15:00|13577.24|13577.24|13562.69|13562.69|13577.24|13577.24|13562.69|13562.69|0
1602156000000|2020-10-08 11:20:00|13564.31|13564.31|13559.98|13559.98|13568.9|13568.9|13559.4|13559.4|0
1602156300000|2020-10-08 11:25:00|13564.02|13564.02|13570.36|13570.36|13570.36|13570.36|13564.02|13564.02|0
1602156600000|2020-10-08 11:30:00|13572.79|13572.79|13597.85|13597.85|13597.85|13597.85|13567.13|13567.13|0
1602156900000|2020-10-08 11:35:00|13596.23|13596.23|13598.13|13598.13|13608.02|13608.02|13592.85|13592.85|0
1602157200000|2020-10-08 11:40:00|13595.71|13595.71|13601.46|13601.46|13602.33|13602.33|13595.03|13595.03|0
1602157500000|2020-10-08 11:45:00|13602.55|13602.55|13606.2|13606.2|13606.2|13606.2|13598.24|13598.24|0
1602157800000|2020-10-08 11:50:00|13611.45|13611.45|13609.83|13609.83|13614.62|13614.62|13609.47|13609.47|0
1602158100000|2020-10-08 11:55:00|13610.64|13610.64|13606.65|13606.65|13616.27|13616.27|13606.65|13606.65|0
1602158400000|2020-10-08 12:00:00|13605.84|13605.84|13591.37|13591.37|13605.84|13605.84|13590.56|13590.56|0
1602158700000|2020-10-08 12:05:00|13592.36|13592.36|13592.25|13592.25|13596.65|13596.65|13589.82|13589.82|0
1602159000000|2020-10-08 12:10:00|13590.08|13590.08|13601.26|13601.26|13601.26|13601.26|13590.08|13590.08|0
1602159300000|2020-10-08 12:15:00|13598.97|13598.97|13597.2|13597.2|13600.58|13600.58|13594.04|13594.04|0
1602159600000|2020-10-08 12:20:00|13594.23|13594.23|13596.25|13596.25|13597.93|13597.93|13593.34|13593.34|0
1602159900000|2020-10-08 12:25:00|13594.08|13594.08|13601.09|13601.09|13601.09|13601.09|13594.08|13594.08|0
1602160200000|2020-10-08 12:30:00|13601.9|13601.9|13587.18|13587.18|13601.9|13601.9|13587.18|13587.18|0
1602160500000|2020-10-08 12:35:00|13585.56|13585.56|13570.18|13570.18|13586.38|13586.38|13569.37|13569.37|0
1602160800000|2020-10-08 12:40:00|13568.57|13568.57|13560.97|13560.97|13575.58|13575.58|13560.27|13560.27|0
1602161100000|2020-10-08 12:45:00|13558.67|13558.67|13568.44|13568.44|13573.29|13573.29|13555.56|13555.56|0
1602161400000|2020-10-08 12:50:00|13566.82|13566.82|13570.54|13570.54|13572.66|13572.66|13566.45|13566.45|0
1602161700000|2020-10-08 12:55:00|13568.86|13568.86|13573.05|13573.05|13581|13581|13568.86|13568.86|0
1602162000000|2020-10-08 13:00:00|13575.35|13575.35|13546.23|13546.23|13575.35|13575.35|13546.23|13546.23|0
1602162300000|2020-10-08 13:05:00|13545.43|13545.43|13542.72|13542.72|13549.43|13549.43|13542.72|13542.72|0
1602162600000|2020-10-08 13:10:00|13543.53|13543.53|13546.51|13546.51|13550.27|13550.27|13540.82|13540.82|0
1602162900000|2020-10-08 13:15:00|13545.42|13545.42|13543.48|13543.48|13548.65|13548.65|13539.13|13539.13|0
1602163200000|2020-10-08 13:20:00|13545.09|13545.09|13540.65|13540.65|13546.01|13546.01|13537.14|13537.14|0
1602163500000|2020-10-08 13:25:00|13539.85|13539.85|13550.52|13550.52|13553.28|13553.28|13539.85|13539.85|0
1602163800000|2020-10-08 13:30:00|13551.6|13551.6|13542.82|13542.82|13551.82|13551.82|13542.82|13542.82|0
1602164100000|2020-10-08 13:35:00|13544.44|13544.44|13551.73|13551.73|13551.73|13551.73|13544.44|13544.44|0
1602164400000|2020-10-08 13:40:00|13550.92|13550.92|13553.47|13553.47|13553.47|13553.47|13542.28|13542.28|0
1602164700000|2020-10-08 13:45:00|13554.28|13554.28|13526.9|13526.9|13556.45|13556.45|13526.9|13526.9|0
1602165000000|2020-10-08 13:50:00|13526.17|13526.17|13523.76|13523.76|13528.66|13528.66|13520.92|13520.92|0
1602165300000|2020-10-08 13:55:00|13524.85|13524.85|13538.83|13538.83|13538.83|13538.83|13524.85|13524.85|0
1602165600000|2020-10-08 14:00:00|13538.03|13538.03|13543.97|13543.97|13548.97|13548.97|13538.03|13538.03|0
1602165900000|2020-10-08 14:05:00|13541.55|13541.55|13527.44|13527.44|13541.55|13541.55|13525.02|13525.02|0
1602166200000|2020-10-08 14:10:00|13529.74|13529.74|13534.9|13534.9|13534.9|13534.9|13528.03|13528.03|0
1602166500000|2020-10-08 14:15:00|13535.27|13535.27|13517.5|13517.5|13535.27|13535.27|13515.88|13515.88|0
1602166800000|2020-10-08 14:20:00|13518.31|13518.31|13525.24|13525.24|13526.33|13526.33|13517.41|13517.41|0
1602167100000|2020-10-08 14:25:00|13524.16|13524.16|13530.38|13530.38|13532.25|13532.25|13516.68|13516.68|0
1602167400000|2020-10-08 14:30:00|13531.55|13531.55|13539.09|13539.09|13544.67|13544.67|13529.96|13529.96|0
1602167700000|2020-10-08 14:35:00|13538.1|13538.1|13533.88|13533.88|13538.1|13538.1|13533.08|13533.08|0
1602168000000|2020-10-08 14:40:00|13534.69|13534.69|13531.99|13531.99|13536.39|13536.39|13531.31|13531.31|0
1602168300000|2020-10-08 14:45:00|13534.28|13534.28|13543.4|13543.4|13545.97|13545.97|13534.28|13534.28|0
1602168600000|2020-10-08 14:50:00|13542.59|13542.59|13533.27|13533.27|13546.65|13546.65|13531.81|13531.81|0
1602168900000|2020-10-08 14:55:00|13535.56|13535.56|13540.55|13540.55|13541.72|13541.72|13534.08|13534.08|0
1602169200000|2020-10-08 15:00:00|13540.91|13540.91|13542.66|13542.66|13545.46|13545.46|13537.9|13537.9|0
1602169500000|2020-10-08 15:05:00|13541.57|13541.57|13543.19|13543.19|13545.38|13545.38|13540.03|13540.03|0
1602169800000|2020-10-08 15:10:00|13544|13544|13541.95|13541.95|13550.31|13550.31|13535.47|13535.47|0
1602170100000|2020-10-08 15:15:00|13543.63|13543.63|13541.97|13541.97|13546.47|13546.47|13537.72|13537.72|0
1602170400000|2020-10-08 15:20:00|13541.65|13541.65|13527.3|13527.3|13541.91|13541.91|13524.04|13524.04|0
1602170700000|2020-10-08 15:25:00|13528.11|13528.11|13524.93|13524.93|13531.33|13531.33|13516.3|13516.3|0
1602227700000|2020-10-09 07:15:00|13553.53|13553.53|13564.64|13564.64|13566.26|13566.26|13541.09|13541.09|0
1602228000000|2020-10-09 07:20:00|13563.83|13563.83|13563.79|13563.79|13568.68|13568.68|13544.69|13544.69|0
1602228300000|2020-10-09 07:25:00|13564.87|13564.87|13554.45|13554.45|13568.03|13568.03|13552.54|13552.54|0
1602228600000|2020-10-09 07:30:00|13552.83|13552.83|13553.47|13553.47|13555.7|13555.7|13544.51|13544.51|0
1602228900000|2020-10-09 07:35:00|13551.79|13551.79|13536.51|13536.51|13554.49|13554.49|13533.05|13533.05|0
1602229200000|2020-10-09 07:40:00|13534.89|13534.89|13538.68|13538.68|13543.64|13543.64|13530.93|13530.93|0
1602229500000|2020-10-09 07:45:00|13539.76|13539.76|13542.7|13542.7|13544.48|13544.48|13536.55|13536.55|0
1602229800000|2020-10-09 07:50:00|13543.79|13543.79|13547.48|13547.48|13547.48|13547.48|13537.53|13537.53|0
1602230100000|2020-10-09 07:55:00|13545.87|13545.87|13538.36|13538.36|13548.14|13548.14|13534.85|13534.85|0
1602230400000|2020-10-09 08:00:00|13539.68|13539.68|13577.32|13577.32|13578.23|13578.23|13539.68|13539.68|0
1602230700000|2020-10-09 08:05:00|13574.09|13574.09|13573.29|13573.29|13575.71|13575.71|13566.74|13566.74|0
1602231000000|2020-10-09 08:10:00|13572.49|13572.49|13571.62|13571.62|13576.61|13576.61|13567.94|13567.94|0
1602231300000|2020-10-09 08:15:00|13570.81|13570.81|13559.61|13559.61|13570.81|13570.81|13555.38|13555.38|0
1602231600000|2020-10-09 08:20:00|13564.2|13564.2|13589.46|13589.46|13595.25|13595.25|13564.2|13564.2|0
1602231900000|2020-10-09 08:25:00|13590.19|13590.19|13587.97|13587.97|13594.81|13594.81|13583.26|13583.26|0
1602232200000|2020-10-09 08:30:00|13589.59|13589.59|13600.38|13600.38|13600.51|13600.51|13589.59|13589.59|0
1602232500000|2020-10-09 08:35:00|13601.19|13601.19|13601.26|13601.26|13611.3|13611.3|13601.19|13601.19|0
1602232800000|2020-10-09 08:40:00|13600.45|13600.45|13599.96|13599.96|13605.3|13605.3|13592.13|13592.13|0
1602233100000|2020-10-09 08:45:00|13602.38|13602.38|13610.15|13610.15|13612.74|13612.74|13599.96|13599.96|0
1602233400000|2020-10-09 08:50:00|13608.98|13608.98|13603.08|13603.08|13608.98|13608.98|13603.08|13603.08|0
1602233700000|2020-10-09 08:55:00|13605.5|13605.5|13606.52|13606.52|13610.56|13610.56|13603.89|13603.89|0
1602234000000|2020-10-09 09:00:00|13604.54|13604.54|13610.87|13610.87|13611.68|13611.68|13604.54|13604.54|0
1602234300000|2020-10-09 09:05:00|13609.2|13609.2|13611.03|13611.03|13616|13616|13609.2|13609.2|0
1602234600000|2020-10-09 09:10:00|13610.04|13610.04|13602.71|13602.71|13610.04|13610.04|13596.24|13596.24|0
1602234900000|2020-10-09 09:15:00|13601.38|13601.38|13602.47|13602.47|13602.47|13602.47|13598.15|13598.15|0
1602235200000|2020-10-09 09:20:00|13603.55|13603.55|13610.79|13610.79|13614.29|13614.29|13603.55|13603.55|0
1602235500000|2020-10-09 09:25:00|13609.18|13609.18|13606.88|13606.88|13609.18|13609.18|13603.65|13603.65|0
1602235800000|2020-10-09 09:30:00|13606.08|13606.08|13610.53|13610.53|13614.68|13614.68|13604.87|13604.87|0
1602236100000|2020-10-09 09:35:00|13608.85|13608.85|13624.82|13624.82|13628.43|13628.43|13608.85|13608.85|0
1602236400000|2020-10-09 09:40:00|13624.01|13624.01|13629.4|13629.4|13629.4|13629.4|13622.39|13622.39|0
1602236700000|2020-10-09 09:45:00|13631.02|13631.02|13637.17|13637.17|13642.85|13642.85|13631.02|13631.02|0
1602237000000|2020-10-09 09:50:00|13638.79|13638.79|13636.95|13636.95|13638.79|13638.79|13635.46|13635.46|0
1602237300000|2020-10-09 09:55:00|13634.65|13634.65|13623.6|13623.6|13634.65|13634.65|13623.6|13623.6|0
1602237600000|2020-10-09 10:00:00|13624.41|13624.41|13616.89|13616.89|13626.02|13626.02|13614.47|13614.47|0
1602237900000|2020-10-09 10:05:00|13616.08|13616.08|13618.51|13618.51|13618.51|13618.51|13615.28|13615.28|0
1602238200000|2020-10-09 10:10:00|13622.55|13622.55|13635.04|13635.04|13635.85|13635.85|13621.19|13621.19|0
1602238500000|2020-10-09 10:15:00|13636.72|13636.72|13640.56|13640.56|13640.56|13640.56|13636.72|13636.72|0
1602238800000|2020-10-09 10:20:00|13638.89|13638.89|13636.22|13636.22|13638.89|13638.89|13633.79|13633.79|0
1602239100000|2020-10-09 10:25:00|13637.03|13637.03|13643.65|13643.65|13643.65|13643.65|13637.03|13637.03|0
1602239400000|2020-10-09 10:30:00|13642.57|13642.57|13642.43|13642.43|13645.9|13645.9|13642.43|13642.43|0
1602239700000|2020-10-09 10:35:00|13640.26|13640.26|13631.65|13631.65|13640.26|13640.26|13630.56|13630.56|0
1602240000000|2020-10-09 10:40:00|13632.45|13632.45|13628.19|13628.19|13632.45|13632.45|13626.8|13626.8|0
1602240300000|2020-10-09 10:45:00|13625.9|13625.9|13625.62|13625.62|13627.52|13627.52|13624.28|13624.28|0
1602240600000|2020-10-09 10:50:00|13624.81|13624.81|13625.59|13625.59|13627.21|13627.21|13616.7|13616.7|0
1602240900000|2020-10-09 10:55:00|13624.79|13624.79|13622.87|13622.87|13624.79|13624.79|13622.87|13622.87|0
1602241200000|2020-10-09 11:00:00|13624.54|13624.54|13625.12|13625.12|13625.35|13625.35|13620.5|13620.5|0
1602241500000|2020-10-09 11:05:00|13624.31|13624.31|13630.36|13630.36|13631.97|13631.97|13624.31|13624.31|0
1602241800000|2020-10-09 11:10:00|13631.97|13631.97|13629.59|13629.59|13631.97|13631.97|13627.73|13627.73|0
1602242100000|2020-10-09 11:15:00|13630.4|13630.4|13628.97|13628.97|13633.63|13633.63|13628.24|13628.24|0
1602242400000|2020-10-09 11:20:00|13628.16|13628.16|13639.77|13639.77|13639.77|13639.77|13628.16|13628.16|0
1602242700000|2020-10-09 11:25:00|13641.38|13641.38|13645.72|13645.72|13648.95|13648.95|13640.39|13640.39|0
1602243000000|2020-10-09 11:30:00|13644.91|13644.91|13646.04|13646.04|13647.11|13647.11|13643.88|13643.88|0
1602243300000|2020-10-09 11:35:00|13645.31|13645.31|13644.42|13644.42|13648.74|13648.74|13643.62|13643.62|0
1602243600000|2020-10-09 11:40:00|13646.17|13646.17|13655.19|13655.19|13655.19|13655.19|13644.2|13644.2|0
1602243900000|2020-10-09 11:45:00|13657.49|13657.49|13656.82|13656.82|13658.51|13658.51|13655.28|13655.28|0
1602244200000|2020-10-09 11:50:00|13657.63|13657.63|13658.36|13658.36|13659.09|13659.09|13657.63|13657.63|0
1602244500000|2020-10-09 11:55:00|13659.17|13659.17|13655.06|13655.06|13665.29|13665.29|13655.06|13655.06|0
1602244800000|2020-10-09 12:00:00|13654.25|13654.25|13664.59|13664.59|13664.59|13664.59|13652.64|13652.64|0
1602245100000|2020-10-09 12:05:00|13663.6|13663.6|13660.31|13660.31|13663.6|13663.6|13660.31|13660.31|0
1602245400000|2020-10-09 12:10:00|13657.89|13657.89|13662.71|13662.71|13665.36|13665.36|13657.89|13657.89|0
1602245700000|2020-10-09 12:15:00|13664.33|13664.33|13666.71|13666.71|13666.71|13666.71|13659.61|13659.61|0
1602246000000|2020-10-09 12:20:00|13667.29|13667.29|13671.66|13671.66|13673.46|13673.46|13665.09|13665.09|0
1602246300000|2020-10-09 12:25:00|13672.47|13672.47|13663.76|13663.76|13672.47|13672.47|13661.07|13661.07|0
1602246600000|2020-10-09 12:30:00|13662.14|13662.14|13667.98|13667.98|13667.98|13667.98|13658.91|13658.91|0
1602246900000|2020-10-09 12:35:00|13670.41|13670.41|13667.76|13667.76|13672.02|13672.02|13667.7|13667.7|0
1602247200000|2020-10-09 12:40:00|13666.67|13666.67|13670.17|13670.17|13673.14|13673.14|13665.19|13665.19|0
1602247500000|2020-10-09 12:45:00|13674.21|13674.21|13672.59|13672.59|13675.02|13675.02|13672.59|13672.59|0
1602247800000|2020-10-09 12:50:00|13673.4|13673.4|13675.88|13675.88|13678.05|13678.05|13670.98|13670.98|0
1602248100000|2020-10-09 12:55:00|13676.87|13676.87|13694.82|13694.82|13694.82|13694.82|13676.87|13676.87|0
1602248400000|2020-10-09 13:00:00|13697.11|13697.11|13694.67|13694.67|13702.64|13702.64|13694.67|13694.67|0
1602248700000|2020-10-09 13:05:00|13694.08|13694.08|13687.43|13687.43|13694.08|13694.08|13687.43|13687.43|0
1602249000000|2020-10-09 13:10:00|13685.01|13685.01|13690.15|13690.15|13690.15|13690.15|13672.02|13672.02|0
1602249300000|2020-10-09 13:15:00|13687.72|13687.72|13688.59|13688.59|13694.24|13694.24|13687.72|13687.72|0
1602249600000|2020-10-09 13:20:00|13689.39|13689.39|13677.78|13677.78|13695.45|13695.45|13677.78|13677.78|0
1602249900000|2020-10-09 13:25:00|13678.37|13678.37|13669.38|13669.38|13679.34|13679.34|13669.38|13669.38|0
1602250200000|2020-10-09 13:30:00|13673.96|13673.96|13672.43|13672.43|13681.04|13681.04|13672.43|13672.43|0
1602250500000|2020-10-09 13:35:00|13674.6|13674.6|13701.36|13701.36|13701.36|13701.36|13674.6|13674.6|0
1602250800000|2020-10-09 13:40:00|13704.71|13704.71|13703.97|13703.97|13714.09|13714.09|13703.97|13703.97|0
1602251100000|2020-10-09 13:45:00|13704.78|13704.78|13708.33|13708.33|13709.34|13709.34|13695.13|13695.13|0
1602251400000|2020-10-09 13:50:00|13709.14|13709.14|13720.47|13720.47|13726.48|13726.48|13709.14|13709.14|0
1602251700000|2020-10-09 13:55:00|13718.85|13718.85|13717.73|13717.73|13727.12|13727.12|13717.73|13717.73|0
1602252000000|2020-10-09 14:00:00|13716.93|13716.93|13728.14|13728.14|13728.95|13728.95|13709.62|13709.62|0
1602252300000|2020-10-09 14:05:00|13727.33|13727.33|13723.49|13723.49|13727.33|13727.33|13719.47|13719.47|0
1602252600000|2020-10-09 14:10:00|13722.68|13722.68|13714.07|13714.07|13722.68|13722.68|13714.07|13714.07|0
1602252900000|2020-10-09 14:15:00|13713.26|13713.26|13709.48|13709.48|13714.07|13714.07|13709.48|13709.48|0
1602253200000|2020-10-09 14:20:00|13711.77|13711.77|13710.82|13710.82|13714.24|13714.24|13710.82|13710.82|0
1602253500000|2020-10-09 14:25:00|13709.73|13709.73|13701.11|13701.11|13709.73|13709.73|13701.11|13701.11|0
1602253800000|2020-10-09 14:30:00|13703.4|13703.4|13711.78|13711.78|13715.12|13715.12|13700.46|13700.46|0
1602254100000|2020-10-09 14:35:00|13713.24|13713.24|13719.68|13719.68|13722.56|13722.56|13712.52|13712.52|0
1602254400000|2020-10-09 14:40:00|13721.97|13721.97|13716.52|13716.52|13725.34|13725.34|13708.92|13708.92|0
1602254700000|2020-10-09 14:45:00|13714.23|13714.23|13705.35|13705.35|13714.23|13714.23|13701.47|13701.47|0
1602255000000|2020-10-09 14:50:00|13707.02|13707.02|13697.88|13697.88|13708.76|13708.76|13697.88|13697.88|0
1602255300000|2020-10-09 14:55:00|13697.08|13697.08|13692.49|13692.49|13697.08|13697.08|13687.42|13687.42|0
1602255600000|2020-10-09 15:00:00|13690.88|13690.88|13693.18|13693.18|13693.85|13693.85|13689.26|13689.26|0
1602255900000|2020-10-09 15:05:00|13692.37|13692.37|13696.65|13696.65|13696.65|13696.65|13689.81|13689.81|0
1602256200000|2020-10-09 15:10:00|13697.46|13697.46|13712.08|13712.08|13713.16|13713.16|13696.65|13696.65|0
1602256500000|2020-10-09 15:15:00|13714.37|13714.37|13715.52|13715.52|13722.81|13722.81|13709.74|13709.74|0
1602256800000|2020-10-09 15:20:00|13716.33|13716.33|13701.98|13701.98|13716.33|13716.33|13699.5|13699.5|0
1602257100000|2020-10-09 15:25:00|13701.17|13701.17|13684.99|13684.99|13701.17|13701.17|13679.64|13679.64|0
1602486900000|2020-10-12 07:15:00|13713.54|13713.54|13742|13742|13742|13742|13713.44|13713.44|0
1602487200000|2020-10-12 07:20:00|13740.32|13740.32|13743.51|13743.51|13749.87|13749.87|13737.71|13737.71|0
1602487500000|2020-10-12 07:25:00|13742.43|13742.43|13745.87|13745.87|13750.6|13750.6|13738.24|13738.24|0
1602487800000|2020-10-12 07:30:00|13746.95|13746.95|13785.93|13785.93|13785.93|13785.93|13746.95|13746.95|0
1602488100000|2020-10-12 07:35:00|13785.12|13785.12|13770.23|13770.23|13785.12|13785.12|13768.06|13768.06|0
1602488400000|2020-10-12 07:40:00|13769.17|13769.17|13771.79|13771.79|13775.66|13775.66|13762.04|13762.04|0
1602488700000|2020-10-12 07:45:00|13770.73|13770.73|13785.78|13785.78|13792.86|13792.86|13770.73|13770.73|0
1602489000000|2020-10-12 07:50:00|13788.07|13788.07|13778.22|13778.22|13792.1|13792.1|13778.22|13778.22|0
1602489300000|2020-10-12 07:55:00|13775.8|13775.8|13777.29|13777.29|13778.97|13778.97|13764.66|13764.66|0
1602489600000|2020-10-12 08:00:00|13775.12|13775.12|13778.03|13778.03|13779.49|13779.49|13772.47|13772.47|0
1602489900000|2020-10-12 08:05:00|13777.2|13777.2|13773.45|13773.45|13778.93|13778.93|13771.51|13771.51|0
1602490200000|2020-10-12 08:10:00|13768.87|13768.87|13758.86|13758.86|13768.87|13768.87|13756.02|13756.02|0
1602490500000|2020-10-12 08:15:00|13757.69|13757.69|13762.24|13762.24|13767.15|13767.15|13756.07|13756.07|0
1602490800000|2020-10-12 08:20:00|13763.32|13763.32|13768.96|13768.96|13768.96|13768.96|13759.95|13759.95|0
1602491100000|2020-10-12 08:25:00|13773.11|13773.11|13787.47|13787.47|13799.68|13799.68|13773.11|13773.11|0
1602491400000|2020-10-12 08:30:00|13785.86|13785.86|13784.06|13784.06|13791.13|13791.13|13783.16|13783.16|0
1602491700000|2020-10-12 08:35:00|13782.96|13782.96|13786.49|13786.49|13790.67|13790.67|13779.38|13779.38|0
1602492000000|2020-10-12 08:40:00|13787.3|13787.3|13781.21|13781.21|13788.11|13788.11|13775.19|13775.19|0
1602492300000|2020-10-12 08:45:00|13778.92|13778.92|13758.1|13758.1|13778.92|13778.92|13757.86|13757.86|0
1602492600000|2020-10-12 08:50:00|13759.19|13759.19|13758.08|13758.08|13765.16|13765.16|13754.83|13754.83|0
1602492900000|2020-10-12 08:55:00|13758.61|13758.61|13767.81|13767.81|13773.53|13773.53|13758.61|13758.61|0
1602493200000|2020-10-12 09:00:00|13768.62|13768.62|13774.53|13774.53|13774.53|13774.53|13765.65|13765.65|0
1602493500000|2020-10-12 09:05:00|13776.21|13776.21|13772.98|13772.98|13777.83|13777.83|13767.99|13767.99|0
1602493800000|2020-10-12 09:10:00|13774.6|13774.6|13782.82|13782.82|13789.16|13789.16|13774.6|13774.6|0
1602494100000|2020-10-12 09:15:00|13785.25|13785.25|13784.46|13784.46|13788.35|13788.35|13783.37|13783.37|0
1602494400000|2020-10-12 09:20:00|13782.03|13782.03|13776.46|13776.46|13783.34|13783.34|13776.46|13776.46|0
1602494700000|2020-10-12 09:25:00|13775.37|13775.37|13772|13772|13776.99|13776.99|13770.91|13770.91|0
1602495000000|2020-10-12 09:30:00|13770.33|13770.33|13770.41|13770.41|13777.21|13777.21|13770.33|13770.33|0
1602495300000|2020-10-12 09:35:00|13772.7|13772.7|13788.87|13788.87|13790.35|13790.35|13772.7|13772.7|0
1602495600000|2020-10-12 09:40:00|13787.25|13787.25|13781.18|13781.18|13787.25|13787.25|13774.84|13774.84|0
1602495900000|2020-10-12 09:45:00|13780.91|13780.91|13775.48|13775.48|13781.74|13781.74|13775.48|13775.48|0
1602496200000|2020-10-12 09:50:00|13773.06|13773.06|13773.94|13773.94|13775.24|13775.24|13770.87|13770.87|0
1602496500000|2020-10-12 09:55:00|13774.74|13774.74|13776.36|13776.36|13776.36|13776.36|13771.51|13771.51|0
1602496800000|2020-10-12 10:00:00|13774.19|13774.19|13774.16|13774.16|13781.46|13781.46|13770.68|13770.68|0
1602497100000|2020-10-12 10:05:00|13772.49|13772.49|13775.65|13775.65|13777.94|13777.94|13771.4|13771.4|0
1602497400000|2020-10-12 10:10:00|13777.32|13777.32|13785.86|13785.86|13785.86|13785.86|13777.32|13777.32|0
1602497700000|2020-10-12 10:15:00|13786.94|13786.94|13800.99|13800.99|13801.8|13801.8|13786.94|13786.94|0
1602498000000|2020-10-12 10:20:00|13798.7|13798.7|13792.36|13792.36|13799.23|13799.23|13789.27|13789.27|0
1602498300000|2020-10-12 10:25:00|13794.65|13794.65|13791.68|13791.68|13796.27|13796.27|13786.83|13786.83|0
1602498600000|2020-10-12 10:30:00|13790.58|13790.58|13779.53|13779.53|13790.58|13790.58|13777.11|13777.11|0
1602498900000|2020-10-12 10:35:00|13778.95|13778.95|13769.8|13769.8|13778.95|13778.95|13769.8|13769.8|0
1602499200000|2020-10-12 10:40:00|13772.09|13772.09|13773.08|13773.08|13780.19|13780.19|13772.09|13772.09|0
1602499500000|2020-10-12 10:45:00|13772.27|13772.27|13768.31|13768.31|13775.19|13775.19|13768.31|13768.31|0
1602499800000|2020-10-12 10:50:00|13767.73|13767.73|13778.04|13778.04|13782.76|13782.76|13766.05|13766.05|0
1602500100000|2020-10-12 10:55:00|13779.72|13779.72|13797.13|13797.13|13805.98|13805.98|13778.91|13778.91|0
1602500400000|2020-10-12 11:00:00|13795.8|13795.8|13790.9|13790.9|13795.8|13795.8|13787.61|13787.61|0
1602500700000|2020-10-12 11:05:00|13793.19|13793.19|13785.87|13785.87|13801.16|13801.16|13785.87|13785.87|0
1602501000000|2020-10-12 11:10:00|13785.06|13785.06|13796.62|13796.62|13804.83|13804.83|13776.98|13776.98|0
1602501300000|2020-10-12 11:15:00|13796.88|13796.88|13789.4|13789.4|13802.54|13802.54|13784.55|13784.55|0
1602501600000|2020-10-12 11:20:00|13791.83|13791.83|13797.84|13797.84|13797.84|13797.84|13790.96|13790.96|0
1602501900000|2020-10-12 11:25:00|13797.48|13797.48|13796.18|13796.18|13803.62|13803.62|13796.18|13796.18|0
1602502200000|2020-10-12 11:30:00|13792.95|13792.95|13784.96|13784.96|13792.95|13792.95|13784.96|13784.96|0
1602502500000|2020-10-12 11:35:00|13785.77|13785.77|13797.37|13797.37|13797.37|13797.37|13785.77|13785.77|0
1602502800000|2020-10-12 11:40:00|13798.99|13798.99|13801.72|13801.72|13809.49|13809.49|13798.99|13798.99|0
1602503100000|2020-10-12 11:45:00|13805.76|13805.76|13805.89|13805.89|13809.86|13809.86|13804|13804|0
1602503400000|2020-10-12 11:50:00|13804.9|13804.9|13800.08|13800.08|13804.9|13804.9|13798.55|13798.55|0
1602503700000|2020-10-12 11:55:00|13799.28|13799.28|13799.69|13799.69|13800.74|13800.74|13797.4|13797.4|0
1602504000000|2020-10-12 12:00:00|13801.36|13801.36|13802.98|13802.98|13804.65|13804.65|13797.98|13797.98|0
1602504300000|2020-10-12 12:05:00|13801.31|13801.31|13800.62|13800.62|13805.41|13805.41|13800.38|13800.38|0
1602504600000|2020-10-12 12:10:00|13802.3|13802.3|13798.96|13798.96|13804.59|13804.59|13798.89|13798.89|0
1602504900000|2020-10-12 12:15:00|13800.64|13800.64|13796.36|13796.36|13801.45|13801.45|13791.83|13791.83|0
1602505200000|2020-10-12 12:20:00|13798.03|13798.03|13800.5|13800.5|13800.5|13800.5|13795.55|13795.55|0
1602505500000|2020-10-12 12:25:00|13799.41|13799.41|13792.06|13792.06|13799.47|13799.47|13792.06|13792.06|0
1602505800000|2020-10-12 12:30:00|13790.45|13790.45|13788.14|13788.14|13791.24|13791.24|13787.88|13787.88|0
1602506100000|2020-10-12 12:35:00|13785.85|13785.85|13789.15|13789.15|13789.71|13789.71|13785.12|13785.12|0
1602506400000|2020-10-12 12:40:00|13787.54|13787.54|13784.11|13784.11|13787.54|13787.54|13782.44|13782.44|0
1602506700000|2020-10-12 12:45:00|13783.3|13783.3|13789.37|13789.37|13792.75|13792.75|13783.3|13783.3|0
1602507000000|2020-10-12 12:50:00|13787.75|13787.75|13786.7|13786.7|13788.56|13788.56|13784.53|13784.53|0
1602507300000|2020-10-12 12:55:00|13785.09|13785.09|13788.27|13788.27|13788.53|13788.53|13781.99|13781.99|0
1602507600000|2020-10-12 13:00:00|13789.08|13789.08|13783.12|13783.12|13789.87|13789.87|13782.29|13782.29|0
1602507900000|2020-10-12 13:05:00|13782.59|13782.59|13778.11|13778.11|13782.59|13782.59|13774.3|13774.3|0
1602508200000|2020-10-12 13:10:00|13776.52|13776.52|13775.2|13775.2|13778.19|13778.19|13772.66|13772.66|0
1602508500000|2020-10-12 13:15:00|13777.5|13777.5|13776.47|13776.47|13777.5|13777.5|13773.12|13773.12|0
1602508800000|2020-10-12 13:20:00|13778.76|13778.76|13766.29|13766.29|13778.76|13778.76|13766.29|13766.29|0
1602509100000|2020-10-12 13:25:00|13764.83|13764.83|13754.72|13754.72|13765.2|13765.2|13750.14|13750.14|0
1602509400000|2020-10-12 13:30:00|13755.53|13755.53|13769.99|13769.99|13769.99|13769.99|13755.53|13755.53|0
1602509700000|2020-10-12 13:35:00|13770.52|13770.52|13774.7|13774.7|13783.2|13783.2|13770.52|13770.52|0
1602510000000|2020-10-12 13:40:00|13773.08|13773.08|13764.24|13764.24|13773.08|13773.08|13763.43|13763.43|0
1602510300000|2020-10-12 13:45:00|13765.33|13765.33|13759.54|13759.54|13765.33|13765.33|13756.51|13756.51|0
1602510600000|2020-10-12 13:50:00|13758.08|13758.08|13742.77|13742.77|13758.08|13758.08|13741.96|13741.96|0
1602510900000|2020-10-12 13:55:00|13743.58|13743.58|13749.58|13749.58|13751|13751|13743.58|13743.58|0
1602511200000|2020-10-12 14:00:00|13750.64|13750.64|13765.16|13765.16|13765.16|13765.16|13750.64|13750.64|0
1602511500000|2020-10-12 14:05:00|13764.8|13764.8|13763.83|13763.83|13770.35|13770.35|13759.91|13759.91|0
1602511800000|2020-10-12 14:10:00|13764.64|13764.64|13767.76|13767.76|13767.76|13767.76|13759.79|13759.79|0
1602512100000|2020-10-12 14:15:00|13767.49|13767.49|13774.4|13774.4|13774.4|13774.4|13767.49|13767.49|0
1602512400000|2020-10-12 14:20:00|13773.41|13773.41|13783.29|13783.29|13783.29|13783.29|13773.23|13773.23|0
1602512700000|2020-10-12 14:25:00|13782.48|13782.48|13780.03|13780.03|13787.8|13787.8|13778.86|13778.86|0
1602513000000|2020-10-12 14:30:00|13779.22|13779.22|13790.32|13790.32|13791.13|13791.13|13774.11|13774.11|0
1602513300000|2020-10-12 14:35:00|13792.61|13792.61|13797.91|13797.91|13800.06|13800.06|13792.4|13792.4|0
1602513600000|2020-10-12 14:40:00|13796.3|13796.3|13789.42|13789.42|13796.3|13796.3|13787.8|13787.8|0
1602513900000|2020-10-12 14:45:00|13791.03|13791.03|13807.61|13807.61|13809.91|13809.91|13789.64|13789.64|0
1602514200000|2020-10-12 14:50:00|13809.91|13809.91|13813.23|13813.23|13816.73|13816.73|13809.91|13809.91|0
1602514500000|2020-10-12 14:55:00|13813.49|13813.49|13821.78|13821.78|13821.8|13821.8|13813.49|13813.49|0
1602514800000|2020-10-12 15:00:00|13820.61|13820.61|13806.02|13806.02|13820.97|13820.97|13805.38|13805.38|0
1602515100000|2020-10-12 15:05:00|13808.45|13808.45|13800.93|13800.93|13818.46|13818.46|13800.93|13800.93|0
1602515400000|2020-10-12 15:10:00|13799.85|13799.85|13785.9|13785.9|13802.14|13802.14|13785.9|13785.9|0
1602515700000|2020-10-12 15:15:00|13785.54|13785.54|13787.17|13787.17|13796.93|13796.93|13785.54|13785.54|0
1602516000000|2020-10-12 15:20:00|13787.76|13787.76|13796.77|13796.77|13796.77|13796.77|13782.08|13782.08|0
1602516300000|2020-10-12 15:25:00|13795.96|13795.96|13784.9|13784.9|13795.96|13795.96|13774.81|13774.81|0
1602573300000|2020-10-13 07:15:00|13716.31|13716.31|13725.25|13725.25|13742.2|13742.2|13704.09|13704.09|0
1602573600000|2020-10-13 07:20:00|13726.86|13726.86|13734.51|13734.51|13734.51|13734.51|13716.88|13716.88|0
1602573900000|2020-10-13 07:25:00|13731.28|13731.28|13746.58|13746.58|13746.58|13746.58|13716.42|13716.42|0
1602574200000|2020-10-13 07:30:00|13744.96|13744.96|13743.83|13743.83|13750.61|13750.61|13736.99|13736.99|0
1602574500000|2020-10-13 07:35:00|13742.21|13742.21|13749.29|13749.29|13751.72|13751.72|13736.82|13736.82|0
1602574800000|2020-10-13 07:40:00|13750.1|13750.1|13764.56|13764.56|13764.56|13764.56|13750.1|13750.1|0
1602575100000|2020-10-13 07:45:00|13766.18|13766.18|13741.05|13741.05|13766.18|13766.18|13741.05|13741.05|0
1602575400000|2020-10-13 07:50:00|13742.67|13742.67|13737.14|13737.14|13748.87|13748.87|13737.14|13737.14|0
1602575700000|2020-10-13 07:55:00|13735.52|13735.52|13746.53|13746.53|13749.03|13749.03|13735.37|13735.37|0
1602576000000|2020-10-13 08:00:00|13748.82|13748.82|13768.54|13768.54|13777.04|13777.04|13748.82|13748.82|0
1602576300000|2020-10-13 08:05:00|13766.87|13766.87|13767.45|13767.45|13767.45|13767.45|13757.55|13757.55|0
1602576600000|2020-10-13 08:10:00|13766.64|13766.64|13751.82|13751.82|13766.64|13766.64|13751.82|13751.82|0
1602576900000|2020-10-13 08:15:00|13751.01|13751.01|13757.11|13757.11|13758.96|13758.96|13751.01|13751.01|0
1602577200000|2020-10-13 08:20:00|13754.82|13754.82|13752.18|13752.18|13754.82|13754.82|13749.24|13749.24|0
1602577500000|2020-10-13 08:25:00|13750.51|13750.51|13758.07|13758.07|13758.07|13758.07|13749.95|13749.95|0
1602577800000|2020-10-13 08:30:00|13758.88|13758.88|13752.73|13752.73|13764.65|13764.65|13752.73|13752.73|0
1602578100000|2020-10-13 08:35:00|13755.03|13755.03|13752.11|13752.11|13755.03|13755.03|13746.84|13746.84|0
1602578400000|2020-10-13 08:40:00|13754.4|13754.4|13752.03|13752.03|13754.4|13754.4|13752.03|13752.03|0
1602578700000|2020-10-13 08:45:00|13749.74|13749.74|13747.31|13747.31|13750.55|13750.55|13747.31|13747.31|0
1602579000000|2020-10-13 08:50:00|13746.14|13746.14|13741.22|13741.22|13747.62|13747.62|13740.47|13740.47|0
1602579300000|2020-10-13 08:55:00|13740.41|13740.41|13738.46|13738.46|13742.03|13742.03|13738.46|13738.46|0
1602579600000|2020-10-13 09:00:00|13735.49|13735.49|13720.43|13720.43|13735.49|13735.49|13714.48|13714.48|0
1602579900000|2020-10-13 09:05:00|13725.02|13725.02|13731.58|13731.58|13732.39|13732.39|13721.76|13721.76|0
1602580200000|2020-10-13 09:10:00|13730.49|13730.49|13729.29|13729.29|13735.18|13735.18|13729.29|13729.29|0
1602580500000|2020-10-13 09:15:00|13728.49|13728.49|13731.57|13731.57|13731.94|13731.94|13720.98|13720.98|0
1602580800000|2020-10-13 09:20:00|13730.76|13730.76|13721.08|13721.08|13730.76|13730.76|13721.08|13721.08|0
1602581100000|2020-10-13 09:25:00|13721.89|13721.89|13729.3|13729.3|13732.86|13732.86|13721.89|13721.89|0
1602581400000|2020-10-13 09:30:00|13728.49|13728.49|13728.14|13728.14|13730.57|13730.57|13725.39|13725.39|0
1602581700000|2020-10-13 09:35:00|13727.34|13727.34|13725.08|13725.08|13729.21|13729.21|13722.87|13722.87|0
1602582000000|2020-10-13 09:40:00|13726.25|13726.25|13714.12|13714.12|13726.25|13726.25|13713.18|13713.18|0
1602582300000|2020-10-13 09:45:00|13713.31|13713.31|13713.89|13713.89|13716.38|13716.38|13712.5|13712.5|0
1602582600000|2020-10-13 09:50:00|13712.28|13712.28|13701.35|13701.35|13712.28|13712.28|13698.25|13698.25|0
1602582900000|2020-10-13 09:55:00|13702.16|13702.16|13700.67|13700.67|13704.59|13704.59|13700.67|13700.67|0
1602583200000|2020-10-13 10:00:00|13699.51|13699.51|13703.97|13703.97|13707.21|13707.21|13698.43|13698.43|0
1602583500000|2020-10-13 10:05:00|13701.68|13701.68|13685.59|13685.59|13705.72|13705.72|13685.59|13685.59|0
1602583800000|2020-10-13 10:10:00|13685|13685|13701.14|13701.14|13702.76|13702.76|13681.72|13681.72|0
1602584100000|2020-10-13 10:15:00|13702.23|13702.23|13705.1|13705.1|13707.53|13707.53|13698.13|13698.13|0
1602584400000|2020-10-13 10:20:00|13704.29|13704.29|13687.89|13687.89|13705.46|13705.46|13687.89|13687.89|0
1602584700000|2020-10-13 10:25:00|13683.31|13683.31|13688.72|13688.72|13693.42|13693.42|13683.31|13683.31|0
1602585000000|2020-10-13 10:30:00|13689.89|13689.89|13686.1|13686.1|13689.89|13689.89|13684.49|13684.49|0
1602585300000|2020-10-13 10:35:00|13685.29|13685.29|13685.33|13685.33|13686.2|13686.2|13681.25|13681.25|0
1602585600000|2020-10-13 10:40:00|13680.74|13680.74|13679.32|13679.32|13681.02|13681.02|13677.56|13677.56|0
1602585900000|2020-10-13 10:45:00|13680.05|13680.05|13670.01|13670.01|13680.05|13680.05|13666.05|13666.05|0
1602586200000|2020-10-13 10:50:00|13672.3|13672.3|13673.47|13673.47|13673.47|13673.47|13670.01|13670.01|0
1602586500000|2020-10-13 10:55:00|13675.77|13675.77|13677.89|13677.89|13681.12|13681.12|13671.78|13671.78|0
1602586800000|2020-10-13 11:00:00|13680.08|13680.08|13679.58|13679.58|13681.47|13681.47|13677.15|13677.15|0
1602587100000|2020-10-13 11:05:00|13680.39|13680.39|13681.03|13681.03|13681.03|13681.03|13676.71|13676.71|0
1602587400000|2020-10-13 11:10:00|13683.33|13683.33|13688.58|13688.58|13691.81|13691.81|13683.33|13683.33|0
1602587700000|2020-10-13 11:15:00|13686.28|13686.28|13685.32|13685.32|13688.58|13688.58|13679.9|13679.9|0
1602588000000|2020-10-13 11:20:00|13684.51|13684.51|13682.84|13682.84|13685.32|13685.32|13682.84|13682.84|0
1602588300000|2020-10-13 11:25:00|13682.03|13682.03|13695.22|13695.22|13695.22|13695.22|13681.81|13681.81|0
1602588600000|2020-10-13 11:30:00|13697.07|13697.07|13705.27|13705.27|13708.22|13708.22|13697.07|13697.07|0
1602588900000|2020-10-13 11:35:00|13707.7|13707.7|13712.54|13712.54|13712.54|13712.54|13704.18|13704.18|0
1602589200000|2020-10-13 11:40:00|13714.21|13714.21|13702.11|13702.11|13714.21|13714.21|13699.79|13699.79|0
1602589500000|2020-10-13 11:45:00|13703.21|13703.21|13695.38|13695.38|13703.21|13703.21|13695.38|13695.38|0
1602589800000|2020-10-13 11:50:00|13694.57|13694.57|13696.83|13696.83|13696.83|13696.83|13694.54|13694.54|0
1602590100000|2020-10-13 11:55:00|13697.92|13697.92|13700.43|13700.43|13702.11|13702.11|13697.92|13697.92|0
1602590400000|2020-10-13 12:00:00|13698.14|13698.14|13693.82|13693.82|13702.45|13702.45|13693.82|13693.82|0
1602590700000|2020-10-13 12:05:00|13694.81|13694.81|13701.23|13701.23|13703.44|13703.44|13694|13694|0
1602591000000|2020-10-13 12:10:00|13702.91|13702.91|13704.05|13704.05|13705.92|13705.92|13700.14|13700.14|0
1602591300000|2020-10-13 12:15:00|13705.14|13705.14|13710.68|13710.68|13710.68|13710.68|13705.14|13705.14|0
1602591600000|2020-10-13 12:20:00|13708.38|13708.38|13707.83|13707.83|13710.12|13710.12|13705.96|13705.96|0
1602591900000|2020-10-13 12:25:00|13706.21|13706.21|13698.92|13698.92|13706.21|13706.21|13695.69|13695.69|0
1602592200000|2020-10-13 12:30:00|13697.3|13697.3|13699.04|13699.04|13703.34|13703.34|13697.3|13697.3|0
1602592500000|2020-10-13 12:35:00|13698.23|13698.23|13698.76|13698.76|13701.47|13701.47|13698.23|13698.23|0
1602592800000|2020-10-13 12:40:00|13694.18|13694.18|13700.21|13700.21|13700.21|13700.21|13693.07|13693.07|0
1602593100000|2020-10-13 12:45:00|13698.03|13698.03|13681.12|13681.12|13698.03|13698.03|13678.67|13678.67|0
1602593400000|2020-10-13 12:50:00|13682.11|13682.11|13664.94|13664.94|13682.11|13682.11|13662.95|13662.95|0
1602593700000|2020-10-13 12:55:00|13664.36|13664.36|13671.8|13671.8|13672.25|13672.25|13661.26|13661.26|0
1602594000000|2020-10-13 13:00:00|13670.81|13670.81|13670.34|13670.34|13679.31|13679.31|13670.34|13670.34|0
1602594300000|2020-10-13 13:05:00|13669.25|13669.25|13667.99|13667.99|13672.61|13672.61|13661.56|13661.56|0
1602594600000|2020-10-13 13:10:00|13665.7|13665.7|13662.43|13662.43|13665.7|13665.7|13660.77|13660.77|0
1602594900000|2020-10-13 13:15:00|13663.24|13663.24|13661.91|13661.91|13663.24|13663.24|13661.63|13661.63|0
1602595200000|2020-10-13 13:20:00|13664.21|13664.21|13667.16|13667.16|13667.16|13667.16|13652.76|13652.76|0
1602595500000|2020-10-13 13:25:00|13667.53|13667.53|13673.56|13673.56|13676.67|13676.67|13667.53|13667.53|0
1602595800000|2020-10-13 13:30:00|13675.86|13675.86|13671.18|13671.18|13677.48|13677.48|13668.76|13668.76|0
1602596100000|2020-10-13 13:35:00|13675.77|13675.77|13666.81|13666.81|13682.92|13682.92|13664.38|13664.38|0
1602596400000|2020-10-13 13:40:00|13667.62|13667.62|13680.85|13680.85|13680.85|13680.85|13665.26|13665.26|0
1602596700000|2020-10-13 13:45:00|13680.05|13680.05|13670.02|13670.02|13680.05|13680.05|13670.02|13670.02|0
1602597000000|2020-10-13 13:50:00|13671.64|13671.64|13658.99|13658.99|13672.45|13672.45|13658.31|13658.31|0
1602597300000|2020-10-13 13:55:00|13658|13658|13653.45|13653.45|13658|13658|13646.9|13646.9|0
1602597600000|2020-10-13 14:00:00|13655.2|13655.2|13641.33|13641.33|13658.85|13658.85|13641.33|13641.33|0
1602597900000|2020-10-13 14:05:00|13639.03|13639.03|13623.01|13623.01|13639.03|13639.03|13622.88|13622.88|0
1602598200000|2020-10-13 14:10:00|13621.92|13621.92|13605.18|13605.18|13625.02|13625.02|13605.18|13605.18|0
1602598500000|2020-10-13 14:15:00|13605.99|13605.99|13612.71|13612.71|13615.99|13615.99|13605.18|13605.18|0
1602598800000|2020-10-13 14:20:00|13611.72|13611.72|13608.53|13608.53|13611.72|13611.72|13604.03|13604.03|0
1602599100000|2020-10-13 14:25:00|13609.34|13609.34|13603.27|13603.27|13612.31|13612.31|13603.27|13603.27|0
1602599400000|2020-10-13 14:30:00|13602.18|13602.18|13600.81|13600.81|13602.43|13602.43|13593.03|13593.03|0
1602599700000|2020-10-13 14:35:00|13601.62|13601.62|13610.79|13610.79|13615.79|13615.79|13600|13600|0
1602600000000|2020-10-13 14:40:00|13609.98|13609.98|13603.61|13603.61|13615.35|13615.35|13602|13602|0
1602600300000|2020-10-13 14:45:00|13602.81|13602.81|13593.73|13593.73|13602.81|13602.81|13593.73|13593.73|0
1602600600000|2020-10-13 14:50:00|13591.31|13591.31|13585.64|13585.64|13591.31|13591.31|13579.43|13579.43|0
1602600900000|2020-10-13 14:55:00|13586.72|13586.72|13579.2|13579.2|13586.72|13586.72|13577.47|13577.47|0
1602601200000|2020-10-13 15:00:00|13576.91|13576.91|13576.79|13576.79|13582.57|13582.57|13575.98|13575.98|0
1602601500000|2020-10-13 15:05:00|13575.98|13575.98|13579.81|13579.81|13581.02|13581.02|13572.15|13572.15|0
1602601800000|2020-10-13 15:10:00|13579|13579|13591.05|13591.05|13593.34|13593.34|13574.83|13574.83|0
1602602100000|2020-10-13 15:15:00|13591.86|13591.86|13594.41|13594.41|13595.21|13595.21|13585.37|13585.37|0
1602602400000|2020-10-13 15:20:00|13592.11|13592.11|13585.66|13585.66|13595.81|13595.81|13577.52|13577.52|0
1602602700000|2020-10-13 15:25:00|13583.37|13583.37|13586.35|13586.35|13594.51|13594.51|13583.23|13583.23|0
1602659700000|2020-10-14 07:15:00|13699.8|13699.8|13689.69|13689.69|13701.47|13701.47|13686.72|13686.72|0
1602660000000|2020-10-14 07:20:00|13694.28|13694.28|13710.03|13710.03|13710.03|13710.03|13683.57|13683.57|0
1602660300000|2020-10-14 07:25:00|13711.64|13711.64|13712.56|13712.56|13741.86|13741.86|13711.64|13711.64|0
1602660600000|2020-10-14 07:30:00|13714.98|13714.98|13714.78|13714.78|13724.29|13724.29|13710.81|13710.81|0
1602660900000|2020-10-14 07:35:00|13722.38|13722.38|13736.29|13736.29|13740.51|13740.51|13720.7|13720.7|0
1602661200000|2020-10-14 07:40:00|13735.48|13735.48|13718.25|13718.25|13739.99|13739.99|13715.95|13715.95|0
1602661500000|2020-10-14 07:45:00|13720.54|13720.54|13739.4|13739.4|13739.4|13739.4|13716.08|13716.08|0
1602661800000|2020-10-14 07:50:00|13740.57|13740.57|13729.18|13729.18|13740.57|13740.57|13721.94|13721.94|0
1602662100000|2020-10-14 07:55:00|13726.75|13726.75|13761.89|13761.89|13761.89|13761.89|13726.75|13726.75|0
1602662400000|2020-10-14 08:00:00|13758.96|13758.96|13777.16|13777.16|13787.43|13787.43|13758.15|13758.15|0
1602662700000|2020-10-14 08:05:00|13776.58|13776.58|13760.24|13760.24|13776.58|13776.58|13754.19|13754.19|0
1602663000000|2020-10-14 08:10:00|13762.53|13762.53|13770.85|13770.85|13773.14|13773.14|13762.53|13762.53|0
1602663300000|2020-10-14 08:15:00|13774.08|13774.08|13757.88|13757.88|13778.18|13778.18|13757.08|13757.08|0
1602663600000|2020-10-14 08:20:00|13759.86|13759.86|13774.31|13774.31|13774.31|13774.31|13758.19|13758.19|0
1602663900000|2020-10-14 08:25:00|13771.08|13771.08|13775.58|13775.58|13779.54|13779.54|13771.08|13771.08|0
1602664200000|2020-10-14 08:30:00|13776.38|13776.38|13779.26|13779.26|13779.26|13779.26|13770.08|13770.08|0
1602664500000|2020-10-14 08:35:00|13780.93|13780.93|13768.93|13768.93|13783.42|13783.42|13767.96|13767.96|0
1602664800000|2020-10-14 08:40:00|13765.58|13765.58|13777.58|13777.58|13784.63|13784.63|13765.58|13765.58|0
1602665100000|2020-10-14 08:45:00|13779.2|13779.2|13790.94|13790.94|13790.94|13790.94|13778.25|13778.25|0
1602665400000|2020-10-14 08:50:00|13793.24|13793.24|13786.48|13786.48|13793.24|13793.24|13776.49|13776.49|0
1602665700000|2020-10-14 08:55:00|13784.19|13784.19|13776.73|13776.73|13784.19|13784.19|13775.92|13775.92|0
1602666000000|2020-10-14 09:00:00|13773.38|13773.38|13760.33|13760.33|13778.16|13778.16|13758.04|13758.04|0
1602666300000|2020-10-14 09:05:00|13761.14|13761.14|13771.94|13771.94|13772.75|13772.75|13761.14|13761.14|0
1602666600000|2020-10-14 09:10:00|13773.62|13773.62|13762.61|13762.61|13774.11|13774.11|13762.61|13762.61|0
1602666900000|2020-10-14 09:15:00|13760.93|13760.93|13763.6|13763.6|13765.09|13765.09|13760.5|13760.5|0
1602667200000|2020-10-14 09:20:00|13761.31|13761.31|13762.55|13762.55|13765.9|13765.9|13761.31|13761.31|0
1602667500000|2020-10-14 09:25:00|13761.74|13761.74|13756.96|13756.96|13761.74|13761.74|13755.88|13755.88|0
1602667800000|2020-10-14 09:30:00|13758.64|13758.64|13743.28|13743.28|13760.26|13760.26|13743.28|13743.28|0
1602668100000|2020-10-14 09:35:00|13742.49|13742.49|13730.6|13730.6|13742.49|13742.49|13730.6|13730.6|0
1602668400000|2020-10-14 09:40:00|13732.35|13732.35|13734.99|13734.99|13735.28|13735.28|13731.18|13731.18|0
1602668700000|2020-10-14 09:45:00|13732.57|13732.57|13727.56|13727.56|13732.57|13732.57|13725.08|13725.08|0
1602669000000|2020-10-14 09:50:00|13728.65|13728.65|13729.04|13729.04|13729.85|13729.85|13724.92|13724.92|0
1602669300000|2020-10-14 09:55:00|13728.23|13728.23|13717.11|13717.11|13728.23|13728.23|13717.11|13717.11|0
1602669600000|2020-10-14 10:00:00|13715.43|13715.43|13711.8|13711.8|13715.43|13715.43|13711.41|13711.41|0
1602669900000|2020-10-14 10:05:00|13710.99|13710.99|13694.17|13694.17|13711.8|13711.8|13692.55|13692.55|0
1602670200000|2020-10-14 10:10:00|13693.59|13693.59|13686.71|13686.71|13693.59|13693.59|13686.71|13686.71|0
1602670500000|2020-10-14 10:15:00|13687.52|13687.52|13696.3|13696.3|13696.3|13696.3|13685.84|13685.84|0
1602670800000|2020-10-14 10:20:00|13697.11|13697.11|13701.08|13701.08|13701.89|13701.89|13696.58|13696.58|0
1602671100000|2020-10-14 10:25:00|13700.27|13700.27|13706.21|13706.21|13709.84|13709.84|13700.27|13700.27|0
1602671400000|2020-10-14 10:30:00|13705.62|13705.62|13703.42|13703.42|13705.62|13705.62|13701.13|13701.13|0
1602671700000|2020-10-14 10:35:00|13705.72|13705.72|13706.94|13706.94|13706.94|13706.94|13701.12|13701.12|0
1602672000000|2020-10-14 10:40:00|13709.36|13709.36|13712.48|13712.48|13712.48|13712.48|13706.26|13706.26|0
1602672300000|2020-10-14 10:45:00|13710.19|13710.19|13708.53|13708.53|13710.19|13710.19|13701.26|13701.26|0
1602672600000|2020-10-14 10:50:00|13713.12|13713.12|13709.54|13709.54|13717.34|13717.34|13709.54|13709.54|0
1602672900000|2020-10-14 10:55:00|13707.25|13707.25|13723.68|13723.68|13723.68|13723.68|13702.85|13702.85|0
1602673200000|2020-10-14 11:00:00|13720.44|13720.44|13719.97|13719.97|13722.26|13722.26|13718.35|13718.35|0
1602673500000|2020-10-14 11:05:00|13718.35|13718.35|13723.34|13723.34|13723.34|13723.34|13716.74|13716.74|0
1602673800000|2020-10-14 11:10:00|13721.05|13721.05|13722.92|13722.92|13725.21|13725.21|13721.05|13721.05|0
1602674100000|2020-10-14 11:15:00|13724.09|13724.09|13743.57|13743.57|13743.57|13743.57|13724.09|13724.09|0
1602674400000|2020-10-14 11:20:00|13742.98|13742.98|13749.22|13749.22|13749.22|13749.22|13742.4|13742.4|0
1602674700000|2020-10-14 11:25:00|13748.42|13748.42|13750.16|13750.16|13754.61|13754.61|13748.4|13748.4|0
1602675000000|2020-10-14 11:30:00|13751.83|13751.83|13746.37|13746.37|13751.83|13751.83|13746.37|13746.37|0
1602675300000|2020-10-14 11:35:00|13748.04|13748.04|13757.43|13757.43|13759.1|13759.1|13748.04|13748.04|0
1602675600000|2020-10-14 11:40:00|13758.23|13758.23|13744.5|13744.5|13760.66|13760.66|13743.7|13743.7|0
1602675900000|2020-10-14 11:45:00|13743.7|13743.7|13745.65|13745.65|13748.66|13748.66|13740.59|13740.59|0
1602676200000|2020-10-14 11:50:00|13744.84|13744.84|13746.48|13746.48|13749.47|13749.47|13743.75|13743.75|0
1602676500000|2020-10-14 11:55:00|13747.21|13747.21|13748.01|13748.01|13748.01|13748.01|13747.21|13747.21|0
1602676800000|2020-10-14 12:00:00|13746.34|13746.34|13740.51|13740.51|13746.34|13746.34|13738.22|13738.22|0
1602677100000|2020-10-14 12:05:00|13742.18|13742.18|13730.57|13730.57|13745.53|13745.53|13730.57|13730.57|0
1602677400000|2020-10-14 12:10:00|13731.38|13731.38|13736.14|13736.14|13736.72|13736.72|13731.38|13731.38|0
1602677700000|2020-10-14 12:15:00|13733.85|13733.85|13732.36|13732.36|13734.65|13734.65|13731.42|13731.42|0
1602678000000|2020-10-14 12:20:00|13733.98|13733.98|13733.31|13733.31|13733.98|13733.98|13725.22|13725.22|0
1602678300000|2020-10-14 12:25:00|13731.02|13731.02|13731.81|13731.81|13732.62|13732.62|13730.94|13730.94|0
1602678600000|2020-10-14 12:30:00|13733.48|13733.48|13719.46|13719.46|13737.07|13737.07|13719.46|13719.46|0
1602678900000|2020-10-14 12:35:00|13719.09|13719.09|13716.3|13716.3|13719.09|13719.09|13716.3|13716.3|0
1602679200000|2020-10-14 12:40:00|13717.92|13717.92|13712.39|13712.39|13717.92|13717.92|13712.39|13712.39|0
1602679500000|2020-10-14 12:45:00|13712.03|13712.03|13711.08|13711.08|13712.03|13712.03|13708.78|13708.78|0
1602679800000|2020-10-14 12:50:00|13711.66|13711.66|13712.2|13712.2|13716.79|13716.79|13711.41|13711.41|0
1602680100000|2020-10-14 12:55:00|13713.81|13713.81|13718.33|13718.33|13719.82|13719.82|13713.01|13713.01|0
1602680400000|2020-10-14 13:00:00|13718.7|13718.7|13712.32|13712.32|13720.37|13720.37|13712.32|13712.32|0
1602680700000|2020-10-14 13:05:00|13714.61|13714.61|13708.14|13708.14|13714.61|13714.61|13707.05|13707.05|0
1602681000000|2020-10-14 13:10:00|13708.4|13708.4|13705.38|13705.38|13710.69|13710.69|13701.28|13701.28|0
1602681300000|2020-10-14 13:15:00|13704.8|13704.8|13708.65|13708.65|13710.27|13710.27|13702.92|13702.92|0
1602681600000|2020-10-14 13:20:00|13708.28|13708.28|13702.25|13702.25|13709.38|13709.38|13702.25|13702.25|0
1602681900000|2020-10-14 13:25:00|13701.16|13701.16|13705.99|13705.99|13709.96|13709.96|13701.16|13701.16|0
1602682200000|2020-10-14 13:30:00|13704.82|13704.82|13695.78|13695.78|13704.82|13704.82|13695.78|13695.78|0
1602682500000|2020-10-14 13:35:00|13695.42|13695.42|13704.05|13704.05|13704.05|13704.05|13695.42|13695.42|0
1602682800000|2020-10-14 13:40:00|13705.66|13705.66|13694.64|13694.64|13711.94|13711.94|13694.64|13694.64|0
1602683100000|2020-10-14 13:45:00|13692.96|13692.96|13694.66|13694.66|13696.47|13696.47|13690.2|13690.2|0
1602683400000|2020-10-14 13:50:00|13694.3|13694.3|13700.23|13700.23|13700.23|13700.23|13689.77|13689.77|0
1602683700000|2020-10-14 13:55:00|13701.91|13701.91|13709.74|13709.74|13710.55|13710.55|13701.91|13701.91|0
1602684000000|2020-10-14 14:00:00|13710.83|13710.83|13711.5|13711.5|13711.5|13711.5|13705.84|13705.84|0
1602684300000|2020-10-14 14:05:00|13707.45|13707.45|13707.83|13707.83|13710.93|13710.93|13705.67|13705.67|0
1602684600000|2020-10-14 14:10:00|13707.57|13707.57|13711.01|13711.01|13714.36|13714.36|13707.57|13707.57|0
1602684900000|2020-10-14 14:15:00|13711.82|13711.82|13719.29|13719.29|13720.09|13720.09|13711.82|13711.82|0
1602685200000|2020-10-14 14:20:00|13719.65|13719.65|13713.79|13713.79|13720.82|13720.82|13710.96|13710.96|0
1602685500000|2020-10-14 14:25:00|13712.17|13712.17|13713.03|13713.03|13715.05|13715.05|13709.83|13709.83|0
1602685800000|2020-10-14 14:30:00|13711.36|13711.36|13700.05|13700.05|13712.53|13712.53|13700.05|13700.05|0
1602686100000|2020-10-14 14:35:00|13698.43|13698.43|13697.29|13697.29|13704.24|13704.24|13695.32|13695.32|0
1602686400000|2020-10-14 14:40:00|13696.2|13696.2|13679.71|13679.71|13696.2|13696.2|13678.09|13678.09|0
1602686700000|2020-10-14 14:45:00|13679.44|13679.44|13690.38|13690.38|13698.11|13698.11|13678.91|13678.91|0
1602687000000|2020-10-14 14:50:00|13690.02|13690.02|13694.85|13694.85|13697.95|13697.95|13689.65|13689.65|0
1602687300000|2020-10-14 14:55:00|13695.21|13695.21|13695.77|13695.77|13699.7|13699.7|13693.06|13693.06|0
1602687600000|2020-10-14 15:00:00|13695.04|13695.04|13686.44|13686.44|13695.04|13695.04|13683.42|13683.42|0
1602687900000|2020-10-14 15:05:00|13685.71|13685.71|13691.24|13691.24|13693.39|13693.39|13684.64|13684.64|0
1602688200000|2020-10-14 15:10:00|13689.62|13689.62|13680.89|13680.89|13691.23|13691.23|13680.89|13680.89|0
1602688500000|2020-10-14 15:15:00|13681.7|13681.7|13674.52|13674.52|13681.7|13681.7|13671.48|13671.48|0
1602688800000|2020-10-14 15:20:00|13673.71|13673.71|13683.56|13683.56|13684.64|13684.64|13672.62|13672.62|0
1602689100000|2020-10-14 15:25:00|13684.37|13684.37|13688.73|13688.73|13689.43|13689.43|13676.09|13676.09|0
1602746100000|2020-10-15 07:15:00|13587.94|13587.94|13541.88|13541.88|13594.14|13594.14|13537.3|13537.3|0
1602746400000|2020-10-15 07:20:00|13540.72|13540.72|13513.69|13513.69|13540.72|13540.72|13513.69|13513.69|0
1602746700000|2020-10-15 07:25:00|13510.23|13510.23|13544.85|13544.85|13544.85|13544.85|13501.08|13501.08|0
1602747000000|2020-10-15 07:30:00|13540.26|13540.26|13520.2|13520.2|13540.26|13540.26|13517.91|13517.91|0
1602747300000|2020-10-15 07:35:00|13517.91|13517.91|13495.7|13495.7|13519.27|13519.27|13493.34|13493.34|0
1602747600000|2020-10-15 07:40:00|13493.41|13493.41|13505.45|13505.45|13505.45|13505.45|13486.69|13486.69|0
1602747900000|2020-10-15 07:45:00|13503.16|13503.16|13530.31|13530.31|13531.12|13531.12|13502.57|13502.57|0
1602748200000|2020-10-15 07:50:00|13527.89|13527.89|13524.69|13524.69|13532.48|13532.48|13519.73|13519.73|0
1602748500000|2020-10-15 07:55:00|13523.02|13523.02|13533.57|13533.57|13537.48|13537.48|13516.08|13516.08|0
1602748800000|2020-10-15 08:00:00|13534.1|13534.1|13529.09|13529.09|13536.52|13536.52|13515.82|13515.82|0
1602749100000|2020-10-15 08:05:00|13526.8|13526.8|13539.17|13539.17|13539.17|13539.17|13526.52|13526.52|0
1602749400000|2020-10-15 08:10:00|13543.76|13543.76|13561.21|13561.21|13561.21|13561.21|13543.76|13543.76|0
1602749700000|2020-10-15 08:15:00|13558.91|13558.91|13537.38|13537.38|13558.91|13558.91|13534.46|13534.46|0
1602750000000|2020-10-15 08:20:00|13535.09|13535.09|13528.6|13528.6|13535.09|13535.09|13525.62|13525.62|0
1602750300000|2020-10-15 08:25:00|13531.02|13531.02|13520.11|13520.11|13531.02|13531.02|13518.49|13518.49|0
1602750600000|2020-10-15 08:30:00|13519.52|13519.52|13506.31|13506.31|13520.55|13520.55|13501.3|13501.3|0
1602750900000|2020-10-15 08:35:00|13507.12|13507.12|13508.5|13508.5|13508.5|13508.5|13499.01|13499.01|0
1602751200000|2020-10-15 08:40:00|13510.11|13510.11|13506.97|13506.97|13510.92|13510.92|13502.12|13502.12|0
1602751500000|2020-10-15 08:45:00|13505.88|13505.88|13480.54|13480.54|13508.05|13508.05|13478.25|13478.25|0
1602751800000|2020-10-15 08:50:00|13481.35|13481.35|13482.32|13482.32|13489.98|13489.98|13479.62|13479.62|0
1602752100000|2020-10-15 08:55:00|13484.49|13484.49|13475.43|13475.43|13484.49|13484.49|13473.81|13473.81|0
1602752400000|2020-10-15 09:00:00|13474.34|13474.34|13463.54|13463.54|13474.34|13474.34|13454.13|13454.13|0
1602752700000|2020-10-15 09:05:00|13461.95|13461.95|13464.94|13464.94|13475.84|13475.84|13460.08|13460.08|0
1602753000000|2020-10-15 09:10:00|13465.31|13465.31|13477.28|13477.28|13481.6|13481.6|13463.02|13463.02|0
1602753300000|2020-10-15 09:15:00|13474.99|13474.99|13458.14|13458.14|13474.99|13474.99|13458.14|13458.14|0
1602753600000|2020-10-15 09:20:00|13457.34|13457.34|13462.93|13462.93|13462.93|13462.93|13451.14|13451.14|0
1602753900000|2020-10-15 09:25:00|13463.74|13463.74|13475.07|13475.07|13475.07|13475.07|13463.74|13463.74|0
1602754200000|2020-10-15 09:30:00|13475.6|13475.6|13484.38|13484.38|13484.38|13484.38|13475.33|13475.33|0
1602754500000|2020-10-15 09:35:00|13486.06|13486.06|13478.55|13478.55|13490.65|13490.65|13476.36|13476.36|0
1602754800000|2020-10-15 09:40:00|13476.26|13476.26|13465.19|13465.19|13478.55|13478.55|13465.19|13465.19|0
1602755100000|2020-10-15 09:45:00|13464.38|13464.38|13459.11|13459.11|13465.11|13465.11|13454.84|13454.84|0
1602755400000|2020-10-15 09:50:00|13459.69|13459.69|13454.68|13454.68|13461.86|13461.86|13447.8|13447.8|0
1602755700000|2020-10-15 09:55:00|13450.09|13450.09|13454.35|13454.35|13454.35|13454.35|13446.53|13446.53|0
1602756000000|2020-10-15 10:00:00|13458.31|13458.31|13462.55|13462.55|13468.57|13468.57|13458.31|13458.31|0
1602756300000|2020-10-15 10:05:00|13461.74|13461.74|13459.54|13459.54|13467.14|13467.14|13459.54|13459.54|0
1602756600000|2020-10-15 10:10:00|13458.73|13458.73|13456.25|13456.25|13460.35|13460.35|13456.25|13456.25|0
1602756900000|2020-10-15 10:15:00|13453.96|13453.96|13453.2|13453.2|13454.79|13454.79|13433.3|13433.3|0
1602757200000|2020-10-15 10:20:00|13452.83|13452.83|13446.16|13446.16|13453.64|13453.64|13443.8|13443.8|0
1602757500000|2020-10-15 10:25:00|13449.39|13449.39|13464.67|13464.67|13464.67|13464.67|13448.59|13448.59|0
1602757800000|2020-10-15 10:30:00|13462.38|13462.38|13453.23|13453.23|13462.38|13462.38|13453.23|13453.23|0
1602758100000|2020-10-15 10:35:00|13454.04|13454.04|13459.18|13459.18|13459.99|13459.99|13454.04|13454.04|0
1602758400000|2020-10-15 10:40:00|13456.88|13456.88|13462.73|13462.73|13465.16|13465.16|13455.68|13455.68|0
1602758700000|2020-10-15 10:45:00|13464.9|13464.9|13520.29|13520.29|13520.29|13520.29|13464.64|13464.64|0
1602759000000|2020-10-15 10:50:00|13521.37|13521.37|13527.38|13527.38|13536.2|13536.2|13521.37|13521.37|0
1602759300000|2020-10-15 10:55:00|13527.96|13527.96|13535.42|13535.42|13536.51|13536.51|13527.96|13527.96|0
1602759600000|2020-10-15 11:00:00|13534.25|13534.25|13539.51|13539.51|13539.51|13539.51|13529.54|13529.54|0
1602759900000|2020-10-15 11:05:00|13540.04|13540.04|13549.14|13549.14|13549.94|13549.94|13540.04|13540.04|0
1602760200000|2020-10-15 11:10:00|13550.75|13550.75|13541.08|13541.08|13553.05|13553.05|13541.08|13541.08|0
1602760500000|2020-10-15 11:15:00|13541.66|13541.66|13553.31|13553.31|13553.31|13553.31|13539.23|13539.23|0
1602760800000|2020-10-15 11:20:00|13555.48|13555.48|13558.74|13558.74|13567.66|13567.66|13555.48|13555.48|0
1602761100000|2020-10-15 11:25:00|13557.13|13557.13|13562.56|13562.56|13563.73|13563.73|13557.13|13557.13|0
1602761400000|2020-10-15 11:30:00|13564.85|13564.85|13552.86|13552.86|13569.2|13569.2|13552.86|13552.86|0
1602761700000|2020-10-15 11:35:00|13553.66|13553.66|13562.71|13562.71|13562.71|13562.71|13553.66|13553.66|0
1602762000000|2020-10-15 11:40:00|13564.88|13564.88|13589.27|13589.27|13589.27|13589.27|13564.88|13564.88|0
1602762300000|2020-10-15 11:45:00|13588.74|13588.74|13581.23|13581.23|13588.74|13588.74|13581.23|13581.23|0
1602762600000|2020-10-15 11:50:00|13582.85|13582.85|13588.13|13588.13|13588.13|13588.13|13582.85|13582.85|0
1602762900000|2020-10-15 11:55:00|13585.42|13585.42|13590.63|13590.63|13592.03|13592.03|13585.42|13585.42|0
1602763200000|2020-10-15 12:00:00|13588.34|13588.34|13591.05|13591.05|13591.85|13591.85|13587.45|13587.45|0
1602763500000|2020-10-15 12:05:00|13589.43|13589.43|13579.74|13579.74|13589.43|13589.43|13579.74|13579.74|0
1602763800000|2020-10-15 12:10:00|13582.03|13582.03|13572.71|13572.71|13582.03|13582.03|13572.71|13572.71|0
1602764100000|2020-10-15 12:15:00|13570.42|13570.42|13551.83|13551.83|13570.42|13570.42|13551.24|13551.24|0
1602764400000|2020-10-15 12:20:00|13552.19|13552.19|13552.05|13552.05|13558.31|13558.31|13549.66|13549.66|0
1602764700000|2020-10-15 12:25:00|13550.99|13550.99|13553.35|13553.35|13557.13|13557.13|13549.37|13549.37|0
1602765000000|2020-10-15 12:30:00|13551.18|13551.18|13535.67|13535.67|13551.18|13551.18|13533.35|13533.35|0
1602765300000|2020-10-15 12:35:00|13534.05|13534.05|13546.11|13546.11|13550.02|13550.02|13534.05|13534.05|0
1602765600000|2020-10-15 12:40:00|13543.81|13543.81|13535.58|13535.58|13543.81|13543.81|13529.02|13529.02|0
1602765900000|2020-10-15 12:45:00|13535|13535|13530.64|13530.64|13536.38|13536.38|13530.05|13530.05|0
1602766200000|2020-10-15 12:50:00|13532.26|13532.26|13527.59|13527.59|13532.26|13532.26|13524.19|13524.19|0
1602766500000|2020-10-15 12:55:00|13525.61|13525.61|13520.82|13520.82|13528.57|13528.57|13518.55|13518.55|0
1602766800000|2020-10-15 13:00:00|13518.52|13518.52|13525.94|13525.94|13525.94|13525.94|13518.52|13518.52|0
1602767100000|2020-10-15 13:05:00|13526.53|13526.53|13529.92|13529.92|13529.92|13529.92|13525.36|13525.36|0
1602767400000|2020-10-15 13:10:00|13529.11|13529.11|13521.18|13521.18|13529.69|13529.69|13517.95|13517.95|0
1602767700000|2020-10-15 13:15:00|13520.6|13520.6|13525.84|13525.84|13525.84|13525.84|13520.6|13520.6|0
1602768000000|2020-10-15 13:20:00|13525.48|13525.48|13532.97|13532.97|13540.22|13540.22|13523.86|13523.86|0
1602768300000|2020-10-15 13:25:00|13532.16|13532.16|13548.64|13548.64|13563.52|13563.52|13532.16|13532.16|0
1602768600000|2020-10-15 13:30:00|13546.35|13546.35|13563.11|13563.11|13563.11|13563.11|13543.35|13543.35|0
1602768900000|2020-10-15 13:35:00|13564.72|13564.72|13558.77|13558.77|13575.33|13575.33|13558.2|13558.2|0
1602769200000|2020-10-15 13:40:00|13556.47|13556.47|13553.21|13553.21|13556.94|13556.94|13552.4|13552.4|0
1602769500000|2020-10-15 13:45:00|13554.54|13554.54|13564.6|13564.6|13566.45|13566.45|13553.21|13553.21|0
1602769800000|2020-10-15 13:50:00|13562.99|13562.99|13586.6|13586.6|13591.19|13591.19|13562.18|13562.18|0
1602770100000|2020-10-15 13:55:00|13587.93|13587.93|13603.81|13603.81|13604.61|13604.61|13584.31|13584.31|0
1602770400000|2020-10-15 14:00:00|13602.2|13602.2|13591.13|13591.13|13603.54|13603.54|13589.96|13589.96|0
1602770700000|2020-10-15 14:05:00|13589.46|13589.46|13589.03|13589.03|13595.15|13595.15|13585.97|13585.97|0
1602771000000|2020-10-15 14:10:00|13590.1|13590.1|13576.99|13576.99|13591.33|13591.33|13576.42|13576.42|0
1602771300000|2020-10-15 14:15:00|13575.37|13575.37|13584.91|13584.91|13588.08|13588.08|13573.4|13573.4|0
1602771600000|2020-10-15 14:20:00|13586|13586|13567.5|13567.5|13586|13586|13564.59|13564.59|0
1602771900000|2020-10-15 14:25:00|13566.69|13566.69|13559.4|13559.4|13566.96|13566.96|13559.4|13559.4|0
1602772200000|2020-10-15 14:30:00|13566.28|13566.28|13576.39|13576.39|13585.49|13585.49|13566.28|13566.28|0
1602772500000|2020-10-15 14:35:00|13577.2|13577.2|13576.97|13576.97|13578.37|13578.37|13568.21|13568.21|0
1602772800000|2020-10-15 14:40:00|13576.17|13576.17|13585.94|13585.94|13585.94|13585.94|13574.19|13574.19|0
1602773100000|2020-10-15 14:45:00|13584.33|13584.33|13588.07|13588.07|13590.67|13590.67|13584.33|13584.33|0
1602773400000|2020-10-15 14:50:00|13588.65|13588.65|13589.04|13589.04|13595.4|13595.4|13586.75|13586.75|0
1602773700000|2020-10-15 14:55:00|13590.13|13590.13|13615.01|13615.01|13616.68|13616.68|13590.13|13590.13|0
1602774000000|2020-10-15 15:00:00|13616.1|13616.1|13613.99|13613.99|13616.33|13616.33|13605.05|13605.05|0
1602774300000|2020-10-15 15:05:00|13613.62|13613.62|13619.59|13619.59|13623.24|13623.24|13613.26|13613.26|0
1602774600000|2020-10-15 15:10:00|13621.05|13621.05|13628.54|13628.54|13630.01|13630.01|13618.88|13618.88|0
1602774900000|2020-10-15 15:15:00|13627.74|13627.74|13616.24|13616.24|13631.2|13631.2|13613.67|13613.67|0
1602775200000|2020-10-15 15:20:00|13615.15|13615.15|13618|13618|13624.38|13624.38|13615.15|13615.15|0
1602775500000|2020-10-15 15:25:00|13619.68|13619.68|13628.84|13628.84|13628.84|13628.84|13614.76|13614.76|0
1602832500000|2020-10-16 07:15:00|13846.47|13846.47|13808.8|13808.8|13853.75|13853.75|13808.8|13808.8|0
1602832800000|2020-10-16 07:20:00|13806.51|13806.51|13823.98|13823.98|13823.98|13823.98|13795.19|13795.19|0
1602833100000|2020-10-16 07:25:00|13821.64|13821.64|13846.97|13846.97|13846.97|13846.97|13821.64|13821.64|0
1602833400000|2020-10-16 07:30:00|13848.05|13848.05|13839.09|13839.09|13858.71|13858.71|13836.9|13836.9|0
1602833700000|2020-10-16 07:35:00|13839.89|13839.89|13872.29|13872.29|13878.08|13878.08|13835.29|13835.29|0
1602834000000|2020-10-16 07:40:00|13873.46|13873.46|13871.78|13871.78|13880.67|13880.67|13869.5|13869.5|0
1602834300000|2020-10-16 07:45:00|13873.39|13873.39|13858.84|13858.84|13878.79|13878.79|13853.34|13853.34|0
1602834600000|2020-10-16 07:50:00|13860.51|13860.51|13835.94|13835.94|13866.59|13866.59|13834.27|13834.27|0
1602834900000|2020-10-16 07:55:00|13838.24|13838.24|13849.1|13849.1|13853.92|13853.92|13838.24|13838.24|0
1602835200000|2020-10-16 08:00:00|13849.68|13849.68|13869.58|13869.58|13869.58|13869.58|13846.98|13846.98|0
1602835500000|2020-10-16 08:05:00|13872.93|13872.93|13873.03|13873.03|13886.81|13886.81|13870.74|13870.74|0
1602835800000|2020-10-16 08:10:00|13872.45|13872.45|13865.5|13865.5|13873.5|13873.5|13861.84|13861.84|0
1602836100000|2020-10-16 08:15:00|13863.88|13863.88|13865.58|13865.58|13872.97|13872.97|13863.88|13863.88|0
1602836400000|2020-10-16 08:20:00|13866.66|13866.66|13854.65|13854.65|13866.66|13866.66|13854.65|13854.65|0
1602836700000|2020-10-16 08:25:00|13852.35|13852.35|13861.64|13861.64|13862.45|13862.45|13850.18|13850.18|0
1602837000000|2020-10-16 08:30:00|13863.26|13863.26|13855.46|13855.46|13865.43|13865.43|13855.09|13855.09|0
1602837300000|2020-10-16 08:35:00|13856.54|13856.54|13860.05|13860.05|13864.63|13864.63|13844.45|13844.45|0
1602837600000|2020-10-16 08:40:00|13860.78|13860.78|13863.23|13863.23|13867.23|13867.23|13851.69|13851.69|0
1602837900000|2020-10-16 08:45:00|13861.61|13861.61|13858.69|13858.69|13861.61|13861.61|13856.54|13856.54|0
1602838200000|2020-10-16 08:50:00|13860.31|13860.31|13863.61|13863.61|13873.22|13873.22|13858.69|13858.69|0
1602838500000|2020-10-16 08:55:00|13862.51|13862.51|13871.28|13871.28|13873.58|13873.58|13860.92|13860.92|0
1602838800000|2020-10-16 09:00:00|13872.09|13872.09|13874.24|13874.24|13879.91|13879.91|13872.09|13872.09|0
1602839100000|2020-10-16 09:05:00|13872.56|13872.56|13878.95|13878.95|13880.93|13880.93|13868.52|13868.52|0
1602839400000|2020-10-16 09:10:00|13879.76|13879.76|13882.37|13882.37|13885.6|13885.6|13877.49|13877.49|0
1602839700000|2020-10-16 09:15:00|13886.95|13886.95|13904.94|13904.94|13906.4|13906.4|13883.49|13883.49|0
1602840000000|2020-10-16 09:20:00|13905.3|13905.3|13876.4|13876.4|13905.3|13905.3|13876.4|13876.4|0
1602840300000|2020-10-16 09:25:00|13878.69|13878.69|13877.86|13877.86|13883.94|13883.94|13875.56|13875.56|0
1602840600000|2020-10-16 09:30:00|13875.56|13875.56|13852.93|13852.93|13875.56|13875.56|13852.12|13852.12|0
1602840900000|2020-10-16 09:35:00|13854.02|13854.02|13834.1|13834.1|13854.02|13854.02|13834.1|13834.1|0
1602841200000|2020-10-16 09:40:00|13831.8|13831.8|13811.75|13811.75|13833.19|13833.19|13811.75|13811.75|0
1602841500000|2020-10-16 09:45:00|13814.05|13814.05|13816.26|13816.26|13816.26|13816.26|13797.99|13797.99|0
1602841800000|2020-10-16 09:50:00|13817.07|13817.07|13845.18|13845.18|13845.71|13845.71|13817.07|13817.07|0
1602842100000|2020-10-16 09:55:00|13846.27|13846.27|13840.32|13840.32|13846.27|13846.27|13840.06|13840.06|0
1602842400000|2020-10-16 10:00:00|13838.7|13838.7|13829.69|13829.69|13841.13|13841.13|13828.29|13828.29|0
1602842700000|2020-10-16 10:05:00|13831.36|13831.36|13845.75|13845.75|13845.75|13845.75|13831.36|13831.36|0
1602843000000|2020-10-16 10:10:00|13843.32|13843.32|13841.84|13841.84|13854.54|13854.54|13841.03|13841.03|0
1602843300000|2020-10-16 10:15:00|13842.43|13842.43|13855.52|13855.52|13855.52|13855.52|13841.62|13841.62|0
1602843600000|2020-10-16 10:20:00|13857.7|13857.7|13895.36|13895.36|13897.3|13897.3|13857.7|13857.7|0
1602843900000|2020-10-16 10:25:00|13893.07|13893.07|13894.09|13894.09|13896.72|13896.72|13891.45|13891.45|0
1602844200000|2020-10-16 10:30:00|13896.38|13896.38|13887.6|13887.6|13902.55|13902.55|13885.36|13885.36|0
1602844500000|2020-10-16 10:35:00|13888.4|13888.4|13888.1|13888.1|13889.76|13889.76|13885.8|13885.8|0
1602844800000|2020-10-16 10:40:00|13885.8|13885.8|13896.78|13896.78|13899.8|13899.8|13885.8|13885.8|0
1602845100000|2020-10-16 10:45:00|13894.49|13894.49|13884.96|13884.96|13894.49|13894.49|13882.39|13882.39|0
1602845400000|2020-10-16 10:50:00|13885.76|13885.76|13862.27|13862.27|13885.76|13885.76|13862.27|13862.27|0
1602845700000|2020-10-16 10:55:00|13864.56|13864.56|13864.53|13864.53|13868.99|13868.99|13854.92|13854.92|0
1602846000000|2020-10-16 11:00:00|13862.86|13862.86|13861.49|13861.49|13867.56|13867.56|13857.71|13857.71|0
1602846300000|2020-10-16 11:05:00|13863.78|13863.78|13860.09|13860.09|13867.98|13867.98|13860.09|13860.09|0
1602846600000|2020-10-16 11:10:00|13864.68|13864.68|13861.25|13861.25|13878.08|13878.08|13859.57|13859.57|0
1602846900000|2020-10-16 11:15:00|13860.44|13860.44|13871.21|13871.21|13871.21|13871.21|13859.63|13859.63|0
1602847200000|2020-10-16 11:20:00|13872.3|13872.3|13856.99|13856.99|13872.3|13872.3|13856.86|13856.86|0
1602847500000|2020-10-16 11:25:00|13857.35|13857.35|13857.16|13857.16|13867.28|13867.28|13856.35|13856.35|0
1602847800000|2020-10-16 11:30:00|13854.86|13854.86|13855.36|13855.36|13855.36|13855.36|13850.76|13850.76|0
1602848100000|2020-10-16 11:35:00|13856.17|13856.17|13875.95|13875.95|13878.24|13878.24|13855.36|13855.36|0
1602848400000|2020-10-16 11:40:00|13878.12|13878.12|13877.59|13877.59|13880.55|13880.55|13873.13|13873.13|0
1602848700000|2020-10-16 11:45:00|13878.4|13878.4|13877.38|13877.38|13879.96|13879.96|13874.5|13874.5|0
1602849000000|2020-10-16 11:50:00|13881.35|13881.35|13887.91|13887.91|13891.88|13891.88|13881.35|13881.35|0
1602849300000|2020-10-16 11:55:00|13885.74|13885.74|13879.32|13879.32|13888.28|13888.28|13878.24|13878.24|0
1602849600000|2020-10-16 12:00:00|13878.51|13878.51|13880.34|13880.34|13880.34|13880.34|13873.85|13873.85|0
1602849900000|2020-10-16 12:05:00|13881.15|13881.15|13887.86|13887.86|13888.66|13888.66|13878.84|13878.84|0
1602850200000|2020-10-16 12:10:00|13884.75|13884.75|13880.11|13880.11|13884.75|13884.75|13871.47|13871.47|0
1602850500000|2020-10-16 12:15:00|13880.92|13880.92|13875.09|13875.09|13884.26|13884.26|13874.28|13874.28|0
1602850800000|2020-10-16 12:20:00|13874.28|13874.28|13873.11|13873.11|13874.28|13874.28|13871.49|13871.49|0
1602851100000|2020-10-16 12:25:00|13873.92|13873.92|13876.05|13876.05|13876.05|13876.05|13871|13871|0
1602851400000|2020-10-16 12:30:00|13876.32|13876.32|13882.41|13882.41|13884.7|13884.7|13873.08|13873.08|0
1602851700000|2020-10-16 12:35:00|13880.12|13880.12|13877.83|13877.83|13881.2|13881.2|13875.47|13875.47|0
1602852000000|2020-10-16 12:40:00|13877.47|13877.47|13878.37|13878.37|13883.22|13883.22|13876.29|13876.29|0
1602852300000|2020-10-16 12:45:00|13880.66|13880.66|13885.78|13885.78|13888.48|13888.48|13880.66|13880.66|0
1602852600000|2020-10-16 12:50:00|13886.59|13886.59|13885.57|13885.57|13886.59|13886.59|13884.11|13884.11|0
1602852900000|2020-10-16 12:55:00|13884.77|13884.77|13871.61|13871.61|13884.77|13884.77|13871.61|13871.61|0
1602853200000|2020-10-16 13:00:00|13871.25|13871.25|13862.06|13862.06|13871.69|13871.69|13861.25|13861.25|0
1602853500000|2020-10-16 13:05:00|13859.77|13859.77|13844.24|13844.24|13862.19|13862.19|13844.24|13844.24|0
1602853800000|2020-10-16 13:10:00|13845.91|13845.91|13852.34|13852.34|13852.34|13852.34|13842.85|13842.85|0
1602854100000|2020-10-16 13:15:00|13853.95|13853.95|13832.53|13832.53|13853.95|13853.95|13830.19|13830.19|0
1602854400000|2020-10-16 13:20:00|13834.83|13834.83|13832.53|13832.53|13834.83|13834.83|13827.58|13827.58|0
1602854700000|2020-10-16 13:25:00|13832.17|13832.17|13832.77|13832.77|13834.38|13834.38|13828.18|13828.18|0
1602855000000|2020-10-16 13:30:00|13831.96|13831.96|13826.21|13826.21|13833.99|13833.99|13824.5|13824.5|0
1602855300000|2020-10-16 13:35:00|13828.51|13828.51|13838.92|13838.92|13838.92|13838.92|13818.89|13818.89|0
1602855600000|2020-10-16 13:40:00|13842.15|13842.15|13856.48|13856.48|13859.07|13859.07|13839.86|13839.86|0
1602855900000|2020-10-16 13:45:00|13858.77|13858.77|13856.71|13856.71|13858.77|13858.77|13851.18|13851.18|0
1602856200000|2020-10-16 13:50:00|13854.41|13854.41|13835.28|13835.28|13854.41|13854.41|13835.28|13835.28|0
1602856500000|2020-10-16 13:55:00|13838.51|13838.51|13849.1|13849.1|13864.13|13864.13|13837.7|13837.7|0
1602856800000|2020-10-16 14:00:00|13848.29|13848.29|13862.65|13862.65|13862.65|13862.65|13842.62|13842.62|0
1602857100000|2020-10-16 14:05:00|13863.45|13863.45|13879.02|13879.02|13879.02|13879.02|13863.45|13863.45|0
1602857400000|2020-10-16 14:10:00|13878.29|13878.29|13880.57|13880.57|13881.89|13881.89|13877.92|13877.92|0
1602857700000|2020-10-16 14:15:00|13879.98|13879.98|13892.75|13892.75|13892.75|13892.75|13877.44|13877.44|0
1602858000000|2020-10-16 14:20:00|13892.22|13892.22|13890.7|13890.7|13905.14|13905.14|13886.41|13886.41|0
1602858300000|2020-10-16 14:25:00|13889.89|13889.89|13895.53|13895.53|13897.15|13897.15|13889.76|13889.76|0
1602858600000|2020-10-16 14:30:00|13896.34|13896.34|13877.76|13877.76|13896.34|13896.34|13877.76|13877.76|0
1602858900000|2020-10-16 14:35:00|13875.47|13875.47|13860.92|13860.92|13878.26|13878.26|13859.84|13859.84|0
1602859200000|2020-10-16 14:40:00|13865.51|13865.51|13869.38|13869.38|13871.8|13871.8|13855.96|13855.96|0
1602859500000|2020-10-16 14:45:00|13868.57|13868.57|13855.95|13855.95|13871.86|13871.86|13854.86|13854.86|0
1602859800000|2020-10-16 14:50:00|13856.31|13856.31|13849.56|13849.56|13856.31|13856.31|13849.2|13849.2|0
1602860100000|2020-10-16 14:55:00|13848.76|13848.76|13856.08|13856.08|13859.22|13859.22|13848.76|13848.76|0
1602860400000|2020-10-16 15:00:00|13853.78|13853.78|13848.56|13848.56|13854.95|13854.95|13848.2|13848.2|0
1602860700000|2020-10-16 15:05:00|13847.47|13847.47|13843.63|13843.63|13848.06|13848.06|13840.41|13840.41|0
1602861000000|2020-10-16 15:10:00|13841.34|13841.34|13829.64|13829.64|13845.7|13845.7|13828.56|13828.56|0
1602861300000|2020-10-16 15:15:00|13828.56|13828.56|13827.97|13827.97|13833.35|13833.35|13826.88|13826.88|0
1602861600000|2020-10-16 15:20:00|13830.26|13830.26|13819.83|13819.83|13830.26|13830.26|13815.67|13815.67|0
1602861900000|2020-10-16 15:25:00|13820.92|13820.92|13828.26|13828.26|13830.12|13830.12|13816.95|13816.95|0
1603091700000|2020-10-19 07:15:00|13931.31|13931.31|13880.27|13880.27|13931.31|13931.31|13877.05|13877.05|0
1603092000000|2020-10-19 07:20:00|13870.5|13870.5|13822.35|13822.35|13870.5|13870.5|13822.35|13822.35|0
1603092300000|2020-10-19 07:25:00|13825.6|13825.6|13809.55|13809.55|13838.7|13838.7|13809.55|13809.55|0
1603092600000|2020-10-19 07:30:00|13807.8|13807.8|13801.92|13801.92|13820.27|13820.27|13794.9|13794.9|0
1603092900000|2020-10-19 07:35:00|13802.72|13802.72|13842.79|13842.79|13842.79|13842.79|13802.72|13802.72|0
1603093200000|2020-10-19 07:40:00|13838.2|13838.2|13850.86|13850.86|13850.86|13850.86|13822.66|13822.66|0
1603093500000|2020-10-19 07:45:00|13849.24|13849.24|13853.75|13853.75|13856.33|13856.33|13842.91|13842.91|0
1603093800000|2020-10-19 07:50:00|13858.34|13858.34|13857.53|13857.53|13858.34|13858.34|13856.72|13856.72|0
1603094100000|2020-10-19 07:55:00|13855.92|13855.92|13842.6|13842.6|13856.05|13856.05|13837.12|13837.12|0
1603094400000|2020-10-19 08:00:00|13840.3|13840.3|13824.51|13824.51|13844.83|13844.83|13824.51|13824.51|0
1603094700000|2020-10-19 08:05:00|13822.84|13822.84|13819.4|13819.4|13822.84|13822.84|13815.09|13815.09|0
1603095000000|2020-10-19 08:10:00|13821.57|13821.57|13822.69|13822.69|13831.19|13831.19|13820.28|13820.28|0
1603095300000|2020-10-19 08:15:00|13821.6|13821.6|13824.92|13824.92|13828.64|13828.64|13821.6|13821.6|0
1603095600000|2020-10-19 08:20:00|13825.73|13825.73|13836.87|13836.87|13836.87|13836.87|13825.73|13825.73|0
1603095900000|2020-10-19 08:25:00|13835.78|13835.78|13832.81|13832.81|13838.33|13838.33|13828.9|13828.9|0
1603096200000|2020-10-19 08:30:00|13832.55|13832.55|13832.67|13832.67|13834.44|13834.44|13829.01|13829.01|0
1603096500000|2020-10-19 08:35:00|13830.37|13830.37|13818.84|13818.84|13831.51|13831.51|13818.84|13818.84|0
1603096800000|2020-10-19 08:40:00|13816.29|13816.29|13804.39|13804.39|13817.9|13817.9|13804.39|13804.39|0
1603097100000|2020-10-19 08:45:00|13805.19|13805.19|13827.56|13827.56|13827.56|13827.56|13804.39|13804.39|0
1603097400000|2020-10-19 08:50:00|13832.14|13832.14|13834.06|13834.06|13843.15|13843.15|13827.96|13827.96|0
1603097700000|2020-10-19 08:55:00|13822.18|13822.18|13813.46|13813.46|13825.09|13825.09|13813.46|13813.46|0
1603098000000|2020-10-19 09:00:00|13811.84|13811.84|13808.67|13808.67|13813.1|13813.1|13808.67|13808.67|0
1603098300000|2020-10-19 09:05:00|13806.37|13806.37|13801.75|13801.75|13807.05|13807.05|13801.75|13801.75|0
1603098600000|2020-10-19 09:10:00|13799.89|13799.89|13820.45|13820.45|13820.45|13820.45|13795.79|13795.79|0
1603098900000|2020-10-19 09:15:00|13821.26|13821.26|13833.88|13833.88|13833.88|13833.88|13821.26|13821.26|0
1603099200000|2020-10-19 09:20:00|13834.47|13834.47|13844.33|13844.33|13856.64|13856.64|13832.8|13832.8|0
1603099500000|2020-10-19 09:25:00|13845.42|13845.42|13840.54|13840.54|13848.46|13848.46|13838.87|13838.87|0
1603099800000|2020-10-19 09:30:00|13839.74|13839.74|13841.35|13841.35|13841.35|13841.35|13835.83|13835.83|0
1603100100000|2020-10-19 09:35:00|13838.93|13838.93|13834.42|13834.42|13838.93|13838.93|13834.34|13834.34|0
1603100400000|2020-10-19 09:40:00|13832.25|13832.25|13834.52|13834.52|13835.23|13835.23|13827.26|13827.26|0
1603100700000|2020-10-19 09:45:00|13832.77|13832.77|13827.72|13827.72|13832.77|13832.77|13827.72|13827.72|0
1603101000000|2020-10-19 09:50:00|13825.29|13825.29|13820.3|13820.3|13826.1|13826.1|13819.49|13819.49|0
1603101300000|2020-10-19 09:55:00|13821.91|13821.91|13820.43|13820.43|13821.91|13821.91|13819.62|13819.62|0
1603101600000|2020-10-19 10:00:00|13818.81|13818.81|13813.98|13813.98|13820.2|13820.2|13812.38|13812.38|0
1603101900000|2020-10-19 10:05:00|13813.17|13813.17|13805.88|13805.88|13813.98|13813.98|13805.88|13805.88|0
1603102200000|2020-10-19 10:10:00|13808.17|13808.17|13812.64|13812.64|13812.64|13812.64|13805.19|13805.19|0
1603102500000|2020-10-19 10:15:00|13810.35|13810.35|13809.26|13809.26|13810.35|13810.35|13809.26|13809.26|0
1603102800000|2020-10-19 10:20:00|13807.51|13807.51|13795.85|13795.85|13809.49|13809.49|13795.85|13795.85|0
1603103100000|2020-10-19 10:25:00|13791.26|13791.26|13793.56|13793.56|13793.56|13793.56|13790.46|13790.46|0
1603103400000|2020-10-19 10:30:00|13792.75|13792.75|13788.58|13788.58|13792.75|13792.75|13775.1|13775.1|0
1603103700000|2020-10-19 10:35:00|13789.17|13789.17|13800.63|13800.63|13800.63|13800.63|13789.17|13789.17|0
1603104000000|2020-10-19 10:40:00|13802.25|13802.25|13803.82|13803.82|13811.52|13811.52|13799.82|13799.82|0
1603104300000|2020-10-19 10:45:00|13802.74|13802.74|13805.23|13805.23|13806.72|13806.72|13799.96|13799.96|0
1603104600000|2020-10-19 10:50:00|13804.42|13804.42|13813.47|13813.47|13815.98|13815.98|13804.42|13804.42|0
1603104900000|2020-10-19 10:55:00|13814.28|13814.28|13820.8|13820.8|13823.14|13823.14|13814.28|13814.28|0
1603105200000|2020-10-19 11:00:00|13822.97|13822.97|13829.17|13829.17|13829.17|13829.17|13817.38|13817.38|0
1603105500000|2020-10-19 11:05:00|13827.56|13827.56|13823.59|13823.59|13829.85|13829.85|13822.78|13822.78|0
1603105800000|2020-10-19 11:10:00|13822.78|13822.78|13819.23|13819.23|13822.78|13822.78|13815.86|13815.86|0
1603106100000|2020-10-19 11:15:00|13821.52|13821.52|13816.47|13816.47|13821.52|13821.52|13814.17|13814.17|0
1603106400000|2020-10-19 11:20:00|13815.38|13815.38|13827.13|13827.13|13827.13|13827.13|13813.37|13813.37|0
1603106700000|2020-10-19 11:25:00|13822.54|13822.54|13825.43|13825.43|13825.43|13825.43|13821.96|13821.96|0
1603107000000|2020-10-19 11:30:00|13823.14|13823.14|13828.05|13828.05|13829.13|13829.13|13823.14|13823.14|0
1603107300000|2020-10-19 11:35:00|13828.63|13828.63|13831.15|13831.15|13831.15|13831.15|13827.24|13827.24|0
1603107600000|2020-10-19 11:40:00|13830.34|13830.34|13827.5|13827.5|13834.66|13834.66|13827.5|13827.5|0
1603107900000|2020-10-19 11:45:00|13826.41|13826.41|13819.39|13819.39|13826.41|13826.41|13819.39|13819.39|0
1603108200000|2020-10-19 11:50:00|13817.1|13817.1|13817.75|13817.75|13817.75|13817.75|13815.48|13815.48|0
1603108500000|2020-10-19 11:55:00|13814.46|13814.46|13812.2|13812.2|13816.17|13816.17|13812.2|13812.2|0
1603108800000|2020-10-19 12:00:00|13813.29|13813.29|13808.05|13808.05|13814.09|13814.09|13808.05|13808.05|0
1603109100000|2020-10-19 12:05:00|13807.24|13807.24|13804.26|13804.26|13815.15|13815.15|13804.26|13804.26|0
1603109400000|2020-10-19 12:10:00|13804.79|13804.79|13804.81|13804.81|13805.9|13805.9|13802.66|13802.66|0
1603109700000|2020-10-19 12:15:00|13809.4|13809.4|13803.66|13803.66|13809.4|13809.4|13803.26|13803.26|0
1603110000000|2020-10-19 12:20:00|13801.36|13801.36|13794.3|13794.3|13801.36|13801.36|13793.21|13793.21|0
1603110300000|2020-10-19 12:25:00|13798.88|13798.88|13782.43|13782.43|13798.88|13798.88|13782.43|13782.43|0
1603110600000|2020-10-19 12:30:00|13780.13|13780.13|13772.57|13772.57|13780.72|13780.72|13772.57|13772.57|0
1603110900000|2020-10-19 12:35:00|13771.76|13771.76|13771.76|13771.76|13771.76|13771.76|13767.69|13767.69|0
1603111200000|2020-10-19 12:40:00|13774.05|13774.05|13756.93|13756.93|13776.79|13776.79|13756.93|13756.93|0
1603111500000|2020-10-19 12:45:00|13756.34|13756.34|13750.02|13750.02|13756.34|13756.34|13750.02|13750.02|0
1603111800000|2020-10-19 12:50:00|13748.93|13748.93|13748.93|13748.93|13749.29|13749.29|13740.77|13740.77|0
1603112100000|2020-10-19 12:55:00|13748.12|13748.12|13747.42|13747.42|13750.22|13750.22|13734.75|13734.75|0
1603112400000|2020-10-19 13:00:00|13749.72|13749.72|13749.78|13749.78|13759.81|13759.81|13749.72|13749.72|0
1603112700000|2020-10-19 13:05:00|13748.16|13748.16|13743.44|13743.44|13748.16|13748.16|13743.44|13743.44|0
1603113000000|2020-10-19 13:10:00|13741.77|13741.77|13738.75|13738.75|13741.77|13741.77|13732.54|13732.54|0
1603113300000|2020-10-19 13:15:00|13739.56|13739.56|13749.36|13749.36|13750.16|13750.16|13739.56|13739.56|0
1603113600000|2020-10-19 13:20:00|13751.03|13751.03|13755.78|13755.78|13756.51|13756.51|13747.84|13747.84|0
1603113900000|2020-10-19 13:25:00|13757.45|13757.45|13750.34|13750.34|13757.45|13757.45|13750.34|13750.34|0
1603114200000|2020-10-19 13:30:00|13751.14|13751.14|13760.5|13760.5|13762.11|13762.11|13749.94|13749.94|0
1603114500000|2020-10-19 13:35:00|13761.58|13761.58|13766.32|13766.32|13776.44|13776.44|13760.15|13760.15|0
1603114800000|2020-10-19 13:40:00|13764.03|13764.03|13775.93|13775.93|13777.41|13777.41|13762.69|13762.69|0
1603115100000|2020-10-19 13:45:00|13774.31|13774.31|13754.08|13754.08|13774.31|13774.31|13753.28|13753.28|0
1603115400000|2020-10-19 13:50:00|13753.09|13753.09|13761.58|13761.58|13763.87|13763.87|13748.5|13748.5|0
1603115700000|2020-10-19 13:55:00|13756.99|13756.99|13755.08|13755.08|13761.99|13761.99|13755.08|13755.08|0
1603116000000|2020-10-19 14:00:00|13752.91|13752.91|13763.44|13763.44|13764.25|13764.25|13749.7|13749.7|0
1603116300000|2020-10-19 14:05:00|13765.74|13765.74|13751.82|13751.82|13768.59|13768.59|13751.01|13751.01|0
1603116600000|2020-10-19 14:10:00|13751.01|13751.01|13750.12|13750.12|13752.46|13752.46|13737.13|13737.13|0
1603116900000|2020-10-19 14:15:00|13748.95|13748.95|13758.78|13758.78|13758.78|13758.78|13745.85|13745.85|0
1603117200000|2020-10-19 14:20:00|13757.97|13757.97|13755.42|13755.42|13757.97|13757.97|13750.65|13750.65|0
1603117500000|2020-10-19 14:25:00|13754.61|13754.61|13765.07|13765.07|13771.95|13771.95|13753.8|13753.8|0
1603117800000|2020-10-19 14:30:00|13766.75|13766.75|13753.56|13753.56|13766.75|13766.75|13753.56|13753.56|0
1603118100000|2020-10-19 14:35:00|13751.27|13751.27|13740.45|13740.45|13752.88|13752.88|13740.45|13740.45|0
1603118400000|2020-10-19 14:40:00|13742.07|13742.07|13755.3|13755.3|13755.65|13755.65|13742.07|13742.07|0
1603118700000|2020-10-19 14:45:00|13754.72|13754.72|13751.83|13751.83|13755.81|13755.81|13748.86|13748.86|0
1603119000000|2020-10-19 14:50:00|13752.64|13752.64|13759.34|13759.34|13763.17|13763.17|13752.27|13752.27|0
1603119300000|2020-10-19 14:55:00|13758.54|13758.54|13760.24|13760.24|13761.72|13761.72|13757.05|13757.05|0
1603119600000|2020-10-19 15:00:00|13759.43|13759.43|13767.1|13767.1|13773.3|13773.3|13758.26|13758.26|0
1603119900000|2020-10-19 15:05:00|13767.91|13767.91|13767.59|13767.59|13771.07|13771.07|13758.83|13758.83|0
1603120200000|2020-10-19 15:10:00|13766.78|13766.78|13762.35|13762.35|13770.88|13770.88|13762.35|13762.35|0
1603120500000|2020-10-19 15:15:00|13763.08|13763.08|13764.02|13764.02|13770.97|13770.97|13759.12|13759.12|0
1603120800000|2020-10-19 15:20:00|13762.93|13762.93|13733.48|13733.48|13762.93|13762.93|13733.48|13733.48|0
1603121100000|2020-10-19 15:25:00|13734.07|13734.07|13730.74|13730.74|13736.64|13736.64|13725.05|13725.05|0
1603178100000|2020-10-20 07:15:00|13748.92|13748.92|13729.88|13729.88|13755.8|13755.8|13721.1|13721.1|0
1603178400000|2020-10-20 07:20:00|13726.65|13726.65|13755.32|13755.32|13755.32|13755.32|13726.65|13726.65|0
1603178700000|2020-10-20 07:25:00|13762.21|13762.21|13777.19|13777.19|13777.19|13777.19|13762.21|13762.21|0
1603179000000|2020-10-20 07:30:00|13778|13778|13793.15|13793.15|13800.03|13800.03|13778|13778|0
1603179300000|2020-10-20 07:35:00|13784.46|13784.46|13798.87|13798.87|13798.87|13798.87|13777.32|13777.32|0
1603179600000|2020-10-20 07:40:00|13797.2|13797.2|13808.48|13808.48|13815.08|13815.08|13796.88|13796.88|0
1603179900000|2020-10-20 07:45:00|13810.1|13810.1|13810|13810|13813.53|13813.53|13806.26|13806.26|0
1603180200000|2020-10-20 07:50:00|13811.61|13811.61|13809.02|13809.02|13813.17|13813.17|13808.21|13808.21|0
1603180500000|2020-10-20 07:55:00|13810.1|13810.1|13810.04|13810.04|13810.91|13810.91|13801.23|13801.23|0
1603180800000|2020-10-20 08:00:00|13807.75|13807.75|13817.61|13817.61|13822.2|13822.2|13807.75|13807.75|0
1603181100000|2020-10-20 08:05:00|13815.19|13815.19|13816.86|13816.86|13821.98|13821.98|13810.6|13810.6|0
1603181400000|2020-10-20 08:10:00|13818.53|13818.53|13815.22|13815.22|13823.56|13823.56|13811.49|13811.49|0
1603181700000|2020-10-20 08:15:00|13817.65|13817.65|13808.76|13808.76|13823.52|13823.52|13799.54|13799.54|0
1603182000000|2020-10-20 08:20:00|13810.38|13810.38|13830.11|13830.11|13830.92|13830.92|13810.38|13810.38|0
1603182300000|2020-10-20 08:25:00|13829.3|13829.3|13805.73|13805.73|13831.39|13831.39|13805.73|13805.73|0
1603182600000|2020-10-20 08:30:00|13804.92|13804.92|13815.99|13815.99|13822.87|13822.87|13797.28|13797.28|0
1603182900000|2020-10-20 08:35:00|13817.67|13817.67|13832.72|13832.72|13840.45|13840.45|13817.67|13817.67|0
1603183200000|2020-10-20 08:40:00|13831.66|13831.66|13840.44|13840.44|13843.54|13843.54|13826.7|13826.7|0
1603183500000|2020-10-20 08:45:00|13839.63|13839.63|13832.14|13832.14|13840.1|13840.1|13832.14|13832.14|0
1603183800000|2020-10-20 08:50:00|13830.46|13830.46|13819.84|13819.84|13831.45|13831.45|13819.84|13819.84|0
1603184100000|2020-10-20 08:55:00|13819.03|13819.03|13821.65|13821.65|13824.35|13824.35|13815.16|13815.16|0
1603184400000|2020-10-20 09:00:00|13822.46|13822.46|13828.1|13828.1|13828.1|13828.1|13817.87|13817.87|0
1603184700000|2020-10-20 09:05:00|13827.29|13827.29|13847.8|13847.8|13847.8|13847.8|13825.22|13825.22|0
1603185000000|2020-10-20 09:10:00|13850.1|13850.1|13855.99|13855.99|13865.62|13865.62|13850.1|13850.1|0
1603185300000|2020-10-20 09:15:00|13857.61|13857.61|13854.56|13854.56|13863.06|13863.06|13854.56|13854.56|0
1603185600000|2020-10-20 09:20:00|13853.75|13853.75|13860.51|13860.51|13862.93|13862.93|13853.31|13853.31|0
1603185900000|2020-10-20 09:25:00|13859.7|13859.7|13863.18|13863.18|13866.68|13866.68|13856.01|13856.01|0
1603186200000|2020-10-20 09:30:00|13862.37|13862.37|13861.16|13861.16|13868.42|13868.42|13860.35|13860.35|0
1603186500000|2020-10-20 09:35:00|13858.86|13858.86|13851.84|13851.84|13858.86|13858.86|13848.58|13848.58|0
1603186800000|2020-10-20 09:40:00|13851.03|13851.03|13851.94|13851.94|13854.94|13854.94|13847.9|13847.9|0
1603187100000|2020-10-20 09:45:00|13850.61|13850.61|13856.68|13856.68|13859.91|13859.91|13850.61|13850.61|0
1603187400000|2020-10-20 09:50:00|13857.49|13857.49|13848.31|13848.31|13857.49|13857.49|13847.23|13847.23|0
1603187700000|2020-10-20 09:55:00|13847.5|13847.5|13850.82|13850.82|13853.52|13853.52|13847.5|13847.5|0
1603188000000|2020-10-20 10:00:00|13850.01|13850.01|13842.56|13842.56|13853.11|13853.11|13842.56|13842.56|0
1603188300000|2020-10-20 10:05:00|13841.76|13841.76|13850.11|13850.11|13850.11|13850.11|13840.95|13840.95|0
1603188600000|2020-10-20 10:10:00|13850.92|13850.92|13825.27|13825.27|13850.92|13850.92|13825.27|13825.27|0
1603188900000|2020-10-20 10:15:00|13823.65|13823.65|13824.09|13824.09|13824.09|13824.09|13819.61|13819.61|0
1603189200000|2020-10-20 10:20:00|13824.82|13824.82|13842.79|13842.79|13843.05|13843.05|13824.82|13824.82|0
1603189500000|2020-10-20 10:25:00|13843.87|13843.87|13852.71|13852.71|13853.8|13853.8|13843.87|13843.87|0
1603189800000|2020-10-20 10:30:00|13851.9|13851.9|13840.44|13840.44|13854.09|13854.09|13839.91|13839.91|0
1603190100000|2020-10-20 10:35:00|13835.85|13835.85|13835.42|13835.42|13835.85|13835.85|13833.15|13833.15|0
1603190400000|2020-10-20 10:40:00|13837.03|13837.03|13835.04|13835.04|13838.93|13838.93|13835.04|13835.04|0
1603190700000|2020-10-20 10:45:00|13835.85|13835.85|13837.06|13837.06|13839.23|13839.23|13835.85|13835.85|0
1603191000000|2020-10-20 10:50:00|13836.25|13836.25|13834.05|13834.05|13836.25|13836.25|13834.05|13834.05|0
1603191300000|2020-10-20 10:55:00|13834.85|13834.85|13836.88|13836.88|13838.37|13838.37|13833.41|13833.41|0
1603191600000|2020-10-20 11:00:00|13835.26|13835.26|13841.09|13841.09|13841.22|13841.22|13835.26|13835.26|0
1603191900000|2020-10-20 11:05:00|13842.19|13842.19|13833.76|13833.76|13842.49|13842.49|13833.76|13833.76|0
1603192200000|2020-10-20 11:10:00|13834.85|13834.85|13832.24|13832.24|13838.49|13838.49|13832.24|13832.24|0
1603192500000|2020-10-20 11:15:00|13828.89|13828.89|13830.38|13830.38|13831.19|13831.19|13827.28|13827.28|0
1603192800000|2020-10-20 11:20:00|13828.7|13828.7|13828.2|13828.2|13828.7|13828.7|13825.72|13825.72|0
1603193100000|2020-10-20 11:25:00|13829.01|13829.01|13841.61|13841.61|13841.61|13841.61|13829.01|13829.01|0
1603193400000|2020-10-20 11:30:00|13840.53|13840.53|13855.36|13855.36|13855.36|13855.36|13837.56|13837.56|0
1603193700000|2020-10-20 11:35:00|13854.27|13854.27|13853.29|13853.29|13860.37|13860.37|13850.03|13850.03|0
1603194000000|2020-10-20 11:40:00|13855.58|13855.58|13869.67|13869.67|13869.67|13869.67|13852.23|13852.23|0
1603194300000|2020-10-20 11:45:00|13867.37|13867.37|13859.6|13859.6|13867.37|13867.37|13854.3|13854.3|0
1603194600000|2020-10-20 11:50:00|13856.34|13856.34|13860.63|13860.63|13860.63|13860.63|13855.26|13855.26|0
1603194900000|2020-10-20 11:55:00|13862.31|13862.31|13869.73|13869.73|13869.73|13869.73|13860.63|13860.63|0
1603195200000|2020-10-20 12:00:00|13871.9|13871.9|13869.14|13869.14|13872.71|13872.71|13868.64|13868.64|0
1603195500000|2020-10-20 12:05:00|13869.95|13869.95|13879.02|13879.02|13879.83|13879.83|13869.95|13869.95|0
1603195800000|2020-10-20 12:10:00|13876.6|13876.6|13883.58|13883.58|13883.58|13883.58|13875.51|13875.51|0
1603196100000|2020-10-20 12:15:00|13884.39|13884.39|13865.18|13865.18|13884.39|13884.39|13864.33|13864.33|0
1603196400000|2020-10-20 12:20:00|13862.88|13862.88|13846.72|13846.72|13862.88|13862.88|13846.72|13846.72|0
1603196700000|2020-10-20 12:25:00|13846.14|13846.14|13847.94|13847.94|13849.65|13849.65|13843.16|13843.16|0
1603197000000|2020-10-20 12:30:00|13848.47|13848.47|13852.29|13852.29|13857.38|13857.38|13848.47|13848.47|0
1603197300000|2020-10-20 12:35:00|13850.68|13850.68|13862.69|13862.69|13862.69|13862.69|13850.68|13850.68|0
1603197600000|2020-10-20 12:40:00|13863.77|13863.77|13865.9|13865.9|13869.25|13869.25|13862.96|13862.96|0
1603197900000|2020-10-20 12:45:00|13866.26|13866.26|13865.92|13865.92|13866.26|13866.26|13864.09|13864.09|0
1603198200000|2020-10-20 12:50:00|13864.3|13864.3|13877.88|13877.88|13877.88|13877.88|13864.3|13864.3|0
1603198500000|2020-10-20 12:55:00|13880.85|13880.85|13879.95|13879.95|13884.41|13884.41|13879.95|13879.95|0
1603198800000|2020-10-20 13:00:00|13878.87|13878.87|13869.88|13869.88|13878.87|13878.87|13869.88|13869.88|0
1603199100000|2020-10-20 13:05:00|13872.85|13872.85|13879.54|13879.54|13879.66|13879.66|13871.32|13871.32|0
1603199400000|2020-10-20 13:10:00|13880.35|13880.35|13869.31|13869.31|13880.35|13880.35|13869.31|13869.31|0
1603199700000|2020-10-20 13:15:00|13868.5|13868.5|13871.58|13871.58|13871.58|13871.58|13860.39|13860.39|0
1603200000000|2020-10-20 13:20:00|13870.52|13870.52|13878.15|13878.15|13882.35|13882.35|13870.52|13870.52|0
1603200300000|2020-10-20 13:25:00|13876.48|13876.48|13875.7|13875.7|13877.32|13877.32|13869.93|13869.93|0
1603200600000|2020-10-20 13:30:00|13874.89|13874.89|13870.7|13870.7|13874.89|13874.89|13867.11|13867.11|0
1603200900000|2020-10-20 13:35:00|13872.32|13872.32|13884.09|13884.09|13884.09|13884.09|13869.73|13869.73|0
1603201200000|2020-10-20 13:40:00|13884.9|13884.9|13891.36|13891.36|13896.31|13896.31|13884.9|13884.9|0
1603201500000|2020-10-20 13:45:00|13893.03|13893.03|13901.99|13901.99|13903.07|13903.07|13893.03|13893.03|0
1603201800000|2020-10-20 13:50:00|13904.29|13904.29|13902.38|13902.38|13911.44|13911.44|13898.47|13898.47|0
1603202100000|2020-10-20 13:55:00|13900.08|13900.08|13897.4|13897.4|13900.35|13900.35|13894.28|13894.28|0
1603202400000|2020-10-20 14:00:00|13892.55|13892.55|13897.39|13897.39|13897.45|13897.45|13886.6|13886.6|0
1603202700000|2020-10-20 14:05:00|13895.78|13895.78|13892.1|13892.1|13898.68|13898.68|13892.1|13892.1|0
1603203000000|2020-10-20 14:10:00|13892.91|13892.91|13888.38|13888.38|13895.39|13895.39|13888.38|13888.38|0
1603203300000|2020-10-20 14:15:00|13887.21|13887.21|13865.95|13865.95|13887.79|13887.79|13863.75|13863.75|0
1603203600000|2020-10-20 14:20:00|13867.12|13867.12|13882.09|13882.09|13884.52|13884.52|13867.12|13867.12|0
1603203900000|2020-10-20 14:25:00|13881.28|13881.28|13888.57|13888.57|13888.57|13888.57|13881.28|13881.28|0
1603204200000|2020-10-20 14:30:00|13889.37|13889.37|13893.65|13893.65|13896.75|13896.75|13889.37|13889.37|0
1603204500000|2020-10-20 14:35:00|13894.74|13894.74|13889.25|13889.25|13896.36|13896.36|13889.25|13889.25|0
1603204800000|2020-10-20 14:40:00|13888.66|13888.66|13894.43|13894.43|13895.46|13895.46|13888.66|13888.66|0
1603205100000|2020-10-20 14:45:00|13895.24|13895.24|13878.97|13878.97|13895.24|13895.24|13877.63|13877.63|0
1603205400000|2020-10-20 14:50:00|13878.16|13878.16|13877.06|13877.06|13883.35|13883.35|13876.26|13876.26|0
1603205700000|2020-10-20 14:55:00|13876.26|13876.26|13881.09|13881.09|13881.09|13881.09|13873.18|13873.18|0
1603206000000|2020-10-20 15:00:00|13880.51|13880.51|13873.83|13873.83|13883.3|13883.3|13873.83|13873.83|0
1603206300000|2020-10-20 15:05:00|13871.54|13871.54|13866.76|13866.76|13872.07|13872.07|13862.63|13862.63|0
1603206600000|2020-10-20 15:10:00|13869.06|13869.06|13877.79|13877.79|13877.79|13877.79|13869.06|13869.06|0
1603206900000|2020-10-20 15:15:00|13880.09|13880.09|13876.37|13876.37|13887.13|13887.13|13874.08|13874.08|0
1603207200000|2020-10-20 15:20:00|13875.28|13875.28|13877.14|13877.14|13879.27|13879.27|13873.03|13873.03|0
1603207500000|2020-10-20 15:25:00|13875.46|13875.46|13879.31|13879.31|13888.8|13888.8|13871.25|13871.25|0
1603264500000|2020-10-21 07:15:00|13799.66|13799.66|13775.46|13775.46|13799.66|13799.66|13768.61|13768.61|0
1603264800000|2020-10-21 07:20:00|13777.76|13777.76|13774.14|13774.14|13784.85|13784.85|13766.73|13766.73|0
1603265100000|2020-10-21 07:25:00|13776.48|13776.48|13813.49|13813.49|13813.49|13813.49|13763.72|13763.72|0
1603265400000|2020-10-21 07:30:00|13812.68|13812.68|13795.37|13795.37|13812.68|13812.68|13791.09|13791.09|0
1603265700000|2020-10-21 07:35:00|13794.56|13794.56|13775.56|13775.56|13794.56|13794.56|13774.47|13774.47|0
1603266000000|2020-10-21 07:40:00|13771.9|13771.9|13765.52|13765.52|13778.15|13778.15|13763.35|13763.35|0
1603266300000|2020-10-21 07:45:00|13764.71|13764.71|13735.6|13735.6|13764.71|13764.71|13733.18|13733.18|0
1603266600000|2020-10-21 07:50:00|13737.9|13737.9|13739|13739|13744.39|13744.39|13734.66|13734.66|0
1603266900000|2020-10-21 07:55:00|13734.41|13734.41|13751.48|13751.48|13753.86|13753.86|13734.41|13734.41|0
1603267200000|2020-10-21 08:00:00|13750.75|13750.75|13727.93|13727.93|13750.75|13750.75|13727.93|13727.93|0
1603267500000|2020-10-21 08:05:00|13723.34|13723.34|13711.01|13711.01|13723.34|13723.34|13710.16|13710.16|0
1603267800000|2020-10-21 08:10:00|13708.83|13708.83|13703.61|13703.61|13709.92|13709.92|13693.81|13693.81|0
1603268100000|2020-10-21 08:15:00|13701.44|13701.44|13707.3|13707.3|13708.64|13708.64|13689.9|13689.9|0
1603268400000|2020-10-21 08:20:00|13705.68|13705.68|13684.33|13684.33|13705.96|13705.96|13682.44|13682.44|0
1603268700000|2020-10-21 08:25:00|13679.75|13679.75|13679.18|13679.18|13684.31|13684.31|13672.97|13672.97|0
1603269000000|2020-10-21 08:30:00|13678.37|13678.37|13710.67|13710.67|13710.67|13710.67|13675.27|13675.27|0
1603269300000|2020-10-21 08:35:00|13710.08|13710.08|13702.69|13702.69|13710.08|13710.08|13698.38|13698.38|0
1603269600000|2020-10-21 08:40:00|13701.08|13701.08|13693.83|13693.83|13702.56|13702.56|13693.83|13693.83|0
1603269900000|2020-10-21 08:45:00|13691.54|13691.54|13699.87|13699.87|13699.87|13699.87|13675.55|13675.55|0
1603270200000|2020-10-21 08:50:00|13701.55|13701.55|13705.7|13705.7|13710.1|13710.1|13701.55|13701.55|0
1603270500000|2020-10-21 08:55:00|13704.89|13704.89|13693.81|13693.81|13704.89|13704.89|13693.81|13693.81|0
1603270800000|2020-10-21 09:00:00|13691.52|13691.52|13718.37|13718.37|13718.37|13718.37|13688.54|13688.54|0
1603271100000|2020-10-21 09:05:00|13716.7|13716.7|13718.63|13718.63|13728.57|13728.57|13713.68|13713.68|0
1603271400000|2020-10-21 09:10:00|13714.04|13714.04|13743.27|13743.27|13746.78|13746.78|13714.04|13714.04|0
1603271700000|2020-10-21 09:15:00|13740.98|13740.98|13746.65|13746.65|13746.65|13746.65|13740.17|13740.17|0
1603272000000|2020-10-21 09:20:00|13745.03|13745.03|13753.95|13753.95|13753.95|13753.95|13745.03|13745.03|0
1603272300000|2020-10-21 09:25:00|13758.54|13758.54|13757.63|13757.63|13760.73|13760.73|13756.54|13756.54|0
1603272600000|2020-10-21 09:30:00|13755.34|13755.34|13736.1|13736.1|13755.34|13755.34|13736.1|13736.1|0
1603272900000|2020-10-21 09:35:00|13734.93|13734.93|13740.86|13740.86|13740.86|13740.86|13731.83|13731.83|0
1603273200000|2020-10-21 09:40:00|13744.09|13744.09|13750.03|13750.03|13750.03|13750.03|13734.22|13734.22|0
1603273500000|2020-10-21 09:45:00|13752.33|13752.33|13760.24|13760.24|13760.82|13760.82|13752.33|13752.33|0
1603273800000|2020-10-21 09:50:00|13760.82|13760.82|13766.63|13766.63|13768.39|13768.39|13756.86|13756.86|0
1603274100000|2020-10-21 09:55:00|13767|13767|13767.55|13767.55|13767.55|13767.55|13761.59|13761.59|0
1603274400000|2020-10-21 10:00:00|13770.78|13770.78|13795.22|13795.22|13795.22|13795.22|13769.71|13769.71|0
1603274700000|2020-10-21 10:05:00|13794.42|13794.42|13787.85|13787.85|13794.42|13794.42|13787.85|13787.85|0
1603275000000|2020-10-21 10:10:00|13786.76|13786.76|13784.55|13784.55|13790.55|13790.55|13784.55|13784.55|0
1603275300000|2020-10-21 10:15:00|13782.25|13782.25|13775.65|13775.65|13785.63|13785.63|13775.65|13775.65|0
1603275600000|2020-10-21 10:20:00|13776.46|13776.46|13781.27|13781.27|13781.27|13781.27|13774.03|13774.03|0
1603275900000|2020-10-21 10:25:00|13780.19|13780.19|13783.25|13783.25|13784.42|13784.42|13780.19|13780.19|0
1603276200000|2020-10-21 10:30:00|13784.06|13784.06|13781.66|13781.66|13790.58|13790.58|13779.49|13779.49|0
1603276500000|2020-10-21 10:35:00|13782.47|13782.47|13785.73|13785.73|13787.34|13787.34|13782.47|13782.47|0
1603276800000|2020-10-21 10:40:00|13784.92|13784.92|13781.99|13781.99|13784.92|13784.92|13781.99|13781.99|0
1603277100000|2020-10-21 10:45:00|13781.41|13781.41|13791.02|13791.02|13791.02|13791.02|13776.01|13776.01|0
1603277400000|2020-10-21 10:50:00|13790.44|13790.44|13788.24|13788.24|13791.61|13791.61|13788.24|13788.24|0
1603277700000|2020-10-21 10:55:00|13788.82|13788.82|13780.99|13780.99|13788.82|13788.82|13780.99|13780.99|0
1603278000000|2020-10-21 11:00:00|13778.69|13778.69|13781.61|13781.61|13782.41|13782.41|13772.11|13772.11|0
1603278300000|2020-10-21 11:05:00|13783.9|13783.9|13780.83|13780.83|13784.18|13784.18|13780.83|13780.83|0
1603278600000|2020-10-21 11:10:00|13785.42|13785.42|13786.23|13786.23|13787.85|13787.85|13785.42|13785.42|0
1603278900000|2020-10-21 11:15:00|13783.94|13783.94|13794.12|13794.12|13795.73|13795.73|13783.94|13783.94|0
1603279200000|2020-10-21 11:20:00|13795.2|13795.2|13793.81|13793.81|13797.15|13797.15|13792.72|13792.72|0
1603279500000|2020-10-21 11:25:00|13791.51|13791.51|13781.19|13781.19|13791.51|13791.51|13781.19|13781.19|0
1603279800000|2020-10-21 11:30:00|13779.52|13779.52|13780.91|13780.91|13782.62|13782.62|13777.57|13777.57|0
1603280100000|2020-10-21 11:35:00|13781.72|13781.72|13784.57|13784.57|13786.19|13786.19|13781.72|13781.72|0
1603280400000|2020-10-21 11:40:00|13786.87|13786.87|13789.03|13789.03|13791.33|13791.33|13786.87|13786.87|0
1603280700000|2020-10-21 11:45:00|13788.45|13788.45|13791.81|13791.81|13791.96|13791.96|13787.22|13787.22|0
1603281000000|2020-10-21 11:50:00|13790.71|13790.71|13784.73|13784.73|13793.86|13793.86|13784.73|13784.73|0
1603281300000|2020-10-21 11:55:00|13785.54|13785.54|13779.14|13779.14|13786.71|13786.71|13779.14|13779.14|0
1603281600000|2020-10-21 12:00:00|13778.05|13778.05|13781.02|13781.02|13781.29|13781.29|13778.05|13778.05|0
1603281900000|2020-10-21 12:05:00|13778.73|13778.73|13776.07|13776.07|13778.73|13778.73|13772.25|13772.25|0
1603282200000|2020-10-21 12:10:00|13774.46|13774.46|13774.19|13774.19|13775.24|13775.24|13771.89|13771.89|0
1603282500000|2020-10-21 12:15:00|13777.42|13777.42|13786.16|13786.16|13786.16|13786.16|13774.99|13774.99|0
1603282800000|2020-10-21 12:20:00|13787.33|13787.33|13789.85|13789.85|13790.25|13790.25|13786.16|13786.16|0
1603283100000|2020-10-21 12:25:00|13787.42|13787.42|13797.49|13797.49|13797.49|13797.49|13787.14|13787.14|0
1603283400000|2020-10-21 12:30:00|13798.3|13798.3|13793.55|13793.55|13798.3|13798.3|13792.52|13792.52|0
1603283700000|2020-10-21 12:35:00|13791.93|13791.93|13803.93|13803.93|13803.93|13803.93|13791.93|13791.93|0
1603284000000|2020-10-21 12:40:00|13801.63|13801.63|13803.78|13803.78|13804.87|13804.87|13797.05|13797.05|0
1603284300000|2020-10-21 12:45:00|13803.42|13803.42|13805.89|13805.89|13805.89|13805.89|13801.52|13801.52|0
1603284600000|2020-10-21 12:50:00|13806.98|13806.98|13811.51|13811.51|13811.51|13811.51|13805.99|13805.99|0
1603284900000|2020-10-21 12:55:00|13812.3|13812.3|13814.46|13814.46|13814.46|13814.46|13812.3|13812.3|0
1603285200000|2020-10-21 13:00:00|13813.65|13813.65|13815.81|13815.81|13815.81|13815.81|13809.87|13809.87|0
1603285500000|2020-10-21 13:05:00|13815.23|13815.23|13820.13|13820.13|13820.13|13820.13|13813.78|13813.78|0
1603285800000|2020-10-21 13:10:00|13818.51|13818.51|13812.42|13812.42|13818.51|13818.51|13812.42|13812.42|0
1603286100000|2020-10-21 13:15:00|13810.13|13810.13|13812.06|13812.06|13812.06|13812.06|13804.24|13804.24|0
1603286400000|2020-10-21 13:20:00|13814.23|13814.23|13810.61|13810.61|13816.52|13816.52|13810.61|13810.61|0
1603286700000|2020-10-21 13:25:00|13808.31|13808.31|13804.95|13804.95|13808.31|13808.31|13802.76|13802.76|0
1603287000000|2020-10-21 13:30:00|13804.14|13804.14|13816.66|13816.66|13816.66|13816.66|13800.46|13800.46|0
1603287300000|2020-10-21 13:35:00|13818.96|13818.96|13811.72|13811.72|13821.29|13821.29|13809.16|13809.16|0
1603287600000|2020-10-21 13:40:00|13814.02|13814.02|13824.7|13824.7|13827.98|13827.98|13809.92|13809.92|0
1603287900000|2020-10-21 13:45:00|13823.61|13823.61|13817.85|13817.85|13823.61|13823.61|13815.78|13815.78|0
1603288200000|2020-10-21 13:50:00|13818.65|13818.65|13820.96|13820.96|13823.25|13823.25|13817.57|13817.57|0
1603288500000|2020-10-21 13:55:00|13821.76|13821.76|13829.46|13829.46|13837.35|13837.35|13817.18|13817.18|0
1603288800000|2020-10-21 14:00:00|13827.03|13827.03|13815.42|13815.42|13831.11|13831.11|13815.42|13815.42|0
1603289100000|2020-10-21 14:05:00|13816.23|13816.23|13815.41|13815.41|13817.71|13817.71|13812.66|13812.66|0
1603289400000|2020-10-21 14:10:00|13816|13816|13816.51|13816.51|13816.51|13816.51|13807.6|13807.6|0
1603289700000|2020-10-21 14:15:00|13817.32|13817.32|13803.71|13803.71|13818.94|13818.94|13802.62|13802.62|0
1603290000000|2020-10-21 14:20:00|13804.52|13804.52|13811.05|13811.05|13811.05|13811.05|13796.66|13796.66|0
1603290300000|2020-10-21 14:25:00|13810.24|13810.24|13788.67|13788.67|13810.24|13810.24|13788.67|13788.67|0
1603290600000|2020-10-21 14:30:00|13786.38|13786.38|13782.49|13782.49|13788.05|13788.05|13777.97|13777.97|0
1603290900000|2020-10-21 14:35:00|13783.66|13783.66|13778.89|13778.89|13790.39|13790.39|13778.89|13778.89|0
1603291200000|2020-10-21 14:40:00|13780.51|13780.51|13782.38|13782.38|13784.82|13784.82|13780.51|13780.51|0
1603291500000|2020-10-21 14:45:00|13779.96|13779.96|13779.58|13779.58|13797.52|13797.52|13777.29|13777.29|0
1603291800000|2020-10-21 14:50:00|13777.29|13777.29|13763.47|13763.47|13777.79|13777.79|13763.47|13763.47|0
1603292100000|2020-10-21 14:55:00|13761.17|13761.17|13755.79|13755.79|13761.73|13761.73|13753.69|13753.69|0
1603292400000|2020-10-21 15:00:00|13754.71|13754.71|13757.19|13757.19|13763.33|13763.33|13753.03|13753.03|0
1603292700000|2020-10-21 15:05:00|13758.28|13758.28|13759.76|13759.76|13763.05|13763.05|13757.86|13757.86|0
1603293000000|2020-10-21 15:10:00|13758.67|13758.67|13750.08|13750.08|13758.67|13758.67|13745.45|13745.45|0
1603293300000|2020-10-21 15:15:00|13749.27|13749.27|13744.27|13744.27|13749.27|13749.27|13731.94|13731.94|0
1603293600000|2020-10-21 15:20:00|13741.97|13741.97|13735.98|13735.98|13741.97|13741.97|13732.61|13732.61|0
1603293900000|2020-10-21 15:25:00|13735.39|13735.39|13731.27|13731.27|13736.2|13736.2|13721.76|13721.76|0
1603350900000|2020-10-22 07:15:00|13649.23|13649.23|13660.04|13660.04|13665.43|13665.43|13631.44|13631.44|0
1603351200000|2020-10-22 07:20:00|13656.79|13656.79|13689.32|13689.32|13694.85|13694.85|13646.41|13646.41|0
1603351500000|2020-10-22 07:25:00|13692.02|13692.02|13696.31|13696.31|13706.29|13706.29|13681.03|13681.03|0
1603351800000|2020-10-22 07:30:00|13694.69|13694.69|13699.81|13699.81|13699.81|13699.81|13673.29|13673.29|0
1603352100000|2020-10-22 07:35:00|13702.11|13702.11|13709.22|13709.22|13717.95|13717.95|13699.66|13699.66|0
1603352400000|2020-10-22 07:40:00|13704.1|13704.1|13680.28|13680.28|13705.36|13705.36|13680.28|13680.28|0
1603352700000|2020-10-22 07:45:00|13679.47|13679.47|13674.71|13674.71|13682.7|13682.7|13659.41|13659.41|0
1603353000000|2020-10-22 07:50:00|13673.1|13673.1|13698.53|13698.53|13700.96|13700.96|13672.03|13672.03|0
1603353300000|2020-10-22 07:55:00|13700.15|13700.15|13720.17|13720.17|13720.17|13720.17|13700.15|13700.15|0
1603353600000|2020-10-22 08:00:00|13721.16|13721.16|13716.45|13716.45|13728.33|13728.33|13714.15|13714.15|0
1603353900000|2020-10-22 08:05:00|13718.06|13718.06|13716.09|13716.09|13722.83|13722.83|13709.64|13709.64|0
1603354200000|2020-10-22 08:10:00|13721.11|13721.11|13717.09|13717.09|13724.3|13724.3|13716.28|13716.28|0
1603354500000|2020-10-22 08:15:00|13718.71|13718.71|13734.38|13734.38|13734.38|13734.38|13717.9|13717.9|0
1603354800000|2020-10-22 08:20:00|13737.62|13737.62|13742.65|13742.65|13743.46|13743.46|13737.62|13737.62|0
1603355100000|2020-10-22 08:25:00|13743.82|13743.82|13746.58|13746.58|13746.58|13746.58|13730.12|13730.12|0
1603355400000|2020-10-22 08:30:00|13750.54|13750.54|13733.52|13733.52|13753.73|13753.73|13728.81|13728.81|0
1603355700000|2020-10-22 08:35:00|13734.33|13734.33|13710.74|13710.74|13734.33|13734.33|13709.79|13709.79|0
1603356000000|2020-10-22 08:40:00|13709.13|13709.13|13701.01|13701.01|13710.74|13710.74|13698.47|13698.47|0
1603356300000|2020-10-22 08:45:00|13703.44|13703.44|13696.39|13696.39|13703.72|13703.72|13683.74|13683.74|0
1603356600000|2020-10-22 08:50:00|13697.2|13697.2|13701.41|13701.41|13707.73|13707.73|13693.57|13693.57|0
1603356900000|2020-10-22 08:55:00|13702.22|13702.22|13689.88|13689.88|13703.03|13703.03|13689.88|13689.88|0
1603357200000|2020-10-22 09:00:00|13686.9|13686.9|13659.23|13659.23|13686.9|13686.9|13657.55|13657.55|0
1603357500000|2020-10-22 09:05:00|13660.9|13660.9|13653.08|13653.08|13666.7|13666.7|13653.08|13653.08|0
1603357800000|2020-10-22 09:10:00|13650.79|13650.79|13648.92|13648.92|13661.61|13661.61|13648.36|13648.36|0
1603358100000|2020-10-22 09:15:00|13649.72|13649.72|13660.47|13660.47|13664.04|13664.04|13649.72|13649.72|0
1603358400000|2020-10-22 09:20:00|13661.28|13661.28|13656.5|13656.5|13662.92|13662.92|13655.77|13655.77|0
1603358700000|2020-10-22 09:25:00|13658.12|13658.12|13659.61|13659.61|13663.65|13663.65|13657.31|13657.31|0
1603359000000|2020-10-22 09:30:00|13657.99|13657.99|13650.78|13650.78|13657.99|13657.99|13649.97|13649.97|0
1603359300000|2020-10-22 09:35:00|13651.86|13651.86|13666.93|13666.93|13668.55|13668.55|13650.02|13650.02|0
1603359600000|2020-10-22 09:40:00|13668.61|13668.61|13690.88|13690.88|13690.88|13690.88|13668.61|13668.61|0
1603359900000|2020-10-22 09:45:00|13689.8|13689.8|13692.98|13692.98|13697.92|13697.92|13687.37|13687.37|0
1603360200000|2020-10-22 09:50:00|13693.79|13693.79|13697.78|13697.78|13698.05|13698.05|13688.21|13688.21|0
1603360500000|2020-10-22 09:55:00|13699.4|13699.4|13701.38|13701.38|13703.23|13703.23|13698.22|13698.22|0
1603360800000|2020-10-22 10:00:00|13702.19|13702.19|13684.9|13684.9|13702.19|13702.19|13681.47|13681.47|0
1603361100000|2020-10-22 10:05:00|13683.23|13683.23|13667.17|13667.17|13683.23|13683.23|13667.17|13667.17|0
1603361400000|2020-10-22 10:10:00|13666.36|13666.36|13676.98|13676.98|13676.98|13676.98|13662.09|13662.09|0
1603361700000|2020-10-22 10:15:00|13678.15|13678.15|13690.92|13690.92|13690.92|13690.92|13676|13676|0
1603362000000|2020-10-22 10:20:00|13694.96|13694.96|13701.85|13701.85|13705.38|13705.38|13694.96|13694.96|0
1603362300000|2020-10-22 10:25:00|13702.94|13702.94|13682.69|13682.69|13705.11|13705.11|13682.69|13682.69|0
1603362600000|2020-10-22 10:30:00|13683.5|13683.5|13716.12|13716.12|13716.12|13716.12|13683.5|13683.5|0
1603362900000|2020-10-22 10:35:00|13717.29|13717.29|13722.42|13722.42|13729.94|13729.94|13710.13|13710.13|0
1603363200000|2020-10-22 10:40:00|13724.04|13724.04|13718.08|13718.08|13724.04|13724.04|13714.03|13714.03|0
1603363500000|2020-10-22 10:45:00|13717.27|13717.27|13720.85|13720.85|13733.95|13733.95|13717|13717|0
1603363800000|2020-10-22 10:50:00|13725.53|13725.53|13717.49|13717.49|13727.83|13727.83|13715.2|13715.2|0
1603364100000|2020-10-22 10:55:00|13719.79|13719.79|13704.43|13704.43|13719.79|13719.79|13702.25|13702.25|0
1603364400000|2020-10-22 11:00:00|13702.13|13702.13|13707.86|13707.86|13707.94|13707.94|13702.13|13702.13|0
1603364700000|2020-10-22 11:05:00|13709.54|13709.54|13713.16|13713.16|13720.3|13720.3|13707.24|13707.24|0
1603365000000|2020-10-22 11:10:00|13713.96|13713.96|13722.33|13722.33|13729.47|13729.47|13713.96|13713.96|0
1603365300000|2020-10-22 11:15:00|13724.75|13724.75|13734.97|13734.97|13734.97|13734.97|13718.22|13718.22|0
1603365600000|2020-10-22 11:20:00|13737.15|13737.15|13732.1|13732.1|13742.68|13742.68|13732.1|13732.1|0
1603365900000|2020-10-22 11:25:00|13731.29|13731.29|13732.13|13732.13|13733.53|13733.53|13728.09|13728.09|0
1603366200000|2020-10-22 11:30:00|13732.94|13732.94|13741.67|13741.67|13742.48|13742.48|13732.94|13732.94|0
1603366500000|2020-10-22 11:35:00|13740.86|13740.86|13745.51|13745.51|13749.42|13749.42|13735.37|13735.37|0
1603366800000|2020-10-22 11:40:00|13746.31|13746.31|13742.25|13742.25|13751.16|13751.16|13739.95|13739.95|0
1603367100000|2020-10-22 11:45:00|13741.16|13741.16|13758.51|13758.51|13759.02|13759.02|13739.61|13739.61|0
1603367400000|2020-10-22 11:50:00|13758.24|13758.24|13762.23|13762.23|13762.23|13762.23|13749.26|13749.26|0
1603367700000|2020-10-22 11:55:00|13763.91|13763.91|13750.41|13750.41|13763.91|13763.91|13749.07|13749.07|0
1603368000000|2020-10-22 12:00:00|13751.58|13751.58|13750.05|13750.05|13751.58|13751.58|13742.9|13742.9|0
1603368300000|2020-10-22 12:05:00|13749.46|13749.46|13742.68|13742.68|13749.46|13749.46|13741.6|13741.6|0
1603368600000|2020-10-22 12:10:00|13742.15|13742.15|13739.03|13739.03|13742.15|13742.15|13736.03|13736.03|0
1603368900000|2020-10-22 12:15:00|13740.65|13740.65|13722.71|13722.71|13740.65|13740.65|13720.7|13720.7|0
1603369200000|2020-10-22 12:20:00|13723.8|13723.8|13711.11|13711.11|13723.8|13723.8|13708.09|13708.09|0
1603369500000|2020-10-22 12:25:00|13710.31|13710.31|13705.26|13705.26|13710.59|13710.59|13701.16|13701.16|0
1603369800000|2020-10-22 12:30:00|13710.98|13710.98|13694.12|13694.12|13716.2|13716.2|13694.12|13694.12|0
1603370100000|2020-10-22 12:35:00|13691.83|13691.83|13674.91|13674.91|13691.83|13691.83|13674.91|13674.91|0
1603370400000|2020-10-22 12:40:00|13673.83|13673.83|13674.18|13674.18|13676.61|13676.61|13670.11|13670.11|0
1603370700000|2020-10-22 12:45:00|13673.09|13673.09|13659.94|13659.94|13673.09|13673.09|13659.94|13659.94|0
1603371000000|2020-10-22 12:50:00|13659.13|13659.13|13654.98|13654.98|13661.28|13661.28|13654.71|13654.71|0
1603371300000|2020-10-22 12:55:00|13654.17|13654.17|13634.67|13634.67|13654.17|13654.17|13631.69|13631.69|0
1603371600000|2020-10-22 13:00:00|13634.4|13634.4|13644.48|13644.48|13646.96|13646.96|13632.51|13632.51|0
1603371900000|2020-10-22 13:05:00|13649.07|13649.07|13651.49|13651.49|13655.15|13655.15|13647.73|13647.73|0
1603372200000|2020-10-22 13:10:00|13650.4|13650.4|13646.65|13646.65|13654.19|13654.19|13646.65|13646.65|0
1603372500000|2020-10-22 13:15:00|13647.46|13647.46|13644.91|13644.91|13647.46|13647.46|13640.31|13640.31|0
1603372800000|2020-10-22 13:20:00|13645.72|13645.72|13651.29|13651.29|13654.73|13654.73|13645.72|13645.72|0
1603373100000|2020-10-22 13:25:00|13652.91|13652.91|13660.69|13660.69|13660.69|13660.69|13651.32|13651.32|0
1603373400000|2020-10-22 13:30:00|13662.98|13662.98|13691.98|13691.98|13694.79|13694.79|13662.98|13662.98|0
1603373700000|2020-10-22 13:35:00|13687.39|13687.39|13681.95|13681.95|13688.73|13688.73|13681.95|13681.95|0
1603374000000|2020-10-22 13:40:00|13682.76|13682.76|13688.27|13688.27|13688.77|13688.77|13677.23|13677.23|0
1603374300000|2020-10-22 13:45:00|13690.56|13690.56|13681.36|13681.36|13690.56|13690.56|13681.36|13681.36|0
1603374600000|2020-10-22 13:50:00|13680.56|13680.56|13670.6|13670.6|13680.56|13680.56|13670.07|13670.07|0
1603374900000|2020-10-22 13:55:00|13671.41|13671.41|13680.51|13680.51|13682.31|13682.31|13669.76|13669.76|0
1603375200000|2020-10-22 14:00:00|13681.32|13681.32|13673.04|13673.04|13681.32|13681.32|13673.04|13673.04|0
1603375500000|2020-10-22 14:05:00|13673.85|13673.85|13669.14|13669.14|13679.12|13679.12|13669.14|13669.14|0
1603375800000|2020-10-22 14:10:00|13669.95|13669.95|13669.06|13669.06|13676.16|13676.16|13666.29|13666.29|0
1603376100000|2020-10-22 14:15:00|13670.88|13670.88|13670.44|13670.44|13672.05|13672.05|13669.06|13669.06|0
1603376400000|2020-10-22 14:20:00|13670.7|13670.7|13648.79|13648.79|13671.79|13671.79|13648.79|13648.79|0
1603376700000|2020-10-22 14:25:00|13647.62|13647.62|13641.82|13641.82|13647.62|13647.62|13633.91|13633.91|0
1603377000000|2020-10-22 14:30:00|13642.9|13642.9|13624.92|13624.92|13642.9|13642.9|13624.92|13624.92|0
1603377300000|2020-10-22 14:35:00|13625.5|13625.5|13619.38|13619.38|13626.09|13626.09|13618.28|13618.28|0
1603377600000|2020-10-22 14:40:00|13618.28|13618.28|13595.46|13595.46|13618.28|13618.28|13595.46|13595.46|0
1603377900000|2020-10-22 14:45:00|13596.26|13596.26|13606.28|13606.28|13606.28|13606.28|13592.39|13592.39|0
1603378200000|2020-10-22 14:50:00|13605.69|13605.69|13620.13|13620.13|13624.43|13624.43|13598.12|13598.12|0
1603378500000|2020-10-22 14:55:00|13619.03|13619.03|13628.98|13628.98|13629.34|13629.34|13614.76|13614.76|0
1603378800000|2020-10-22 15:00:00|13628.17|13628.17|13632.03|13632.03|13634.09|13634.09|13622.2|13622.2|0
1603379100000|2020-10-22 15:05:00|13632.62|13632.62|13634.98|13634.98|13639.15|13639.15|13627.68|13627.68|0
1603379400000|2020-10-22 15:10:00|13634.17|13634.17|13648.56|13648.56|13649.09|13649.09|13634.17|13634.17|0
1603379700000|2020-10-22 15:15:00|13649.66|13649.66|13650.44|13650.44|13652.47|13652.47|13646.42|13646.42|0
1603380000000|2020-10-22 15:20:00|13650.8|13650.8|13664.37|13664.37|13664.9|13664.9|13650.8|13650.8|0
1603380300000|2020-10-22 15:25:00|13663.78|13663.78|13649.22|13649.22|13664.37|13664.37|13645.8|13645.8|0
1603437300000|2020-10-23 07:15:00|13702.71|13702.71|13711.17|13711.17|13711.37|13711.37|13697.28|13697.28|0
1603437600000|2020-10-23 07:20:00|13711.98|13711.98|13732|13732|13734.98|13734.98|13711.42|13711.42|0
1603437900000|2020-10-23 07:25:00|13736.05|13736.05|13733.82|13733.82|13741.78|13741.78|13726.1|13726.1|0
1603438200000|2020-10-23 07:30:00|13738.41|13738.41|13787.52|13787.52|13799|13799|13738.41|13738.41|0
1603438500000|2020-10-23 07:35:00|13786.71|13786.71|13792.26|13792.26|13803.98|13803.98|13786.71|13786.71|0
1603438800000|2020-10-23 07:40:00|13788.91|13788.91|13783.29|13783.29|13793.6|13793.6|13782.2|13782.2|0
1603439100000|2020-10-23 07:45:00|13787.33|13787.33|13787.73|13787.73|13791.48|13791.48|13782.48|13782.48|0
1603439400000|2020-10-23 07:50:00|13780.84|13780.84|13778.95|13778.95|13788.36|13788.36|13765.42|13765.42|0
1603439700000|2020-10-23 07:55:00|13777.28|13777.28|13789.03|13789.03|13789.7|13789.7|13773.73|13773.73|0
1603440000000|2020-10-23 08:00:00|13790.7|13790.7|13766.14|13766.14|13791.87|13791.87|13766.14|13766.14|0
1603440300000|2020-10-23 08:05:00|13763.97|13763.97|13744.83|13744.83|13765.86|13765.86|13744.83|13744.83|0
1603440600000|2020-10-23 08:10:00|13748.09|13748.09|13755.33|13755.33|13761.5|13761.5|13748.09|13748.09|0
1603440900000|2020-10-23 08:15:00|13758.62|13758.62|13748.96|13748.96|13765.39|13765.39|13741.56|13741.56|0
1603441200000|2020-10-23 08:20:00|13750.57|13750.57|13752.96|13752.96|13752.96|13752.96|13750.57|13750.57|0
1603441500000|2020-10-23 08:25:00|13753.77|13753.77|13786.76|13786.76|13790.81|13790.81|13751.74|13751.74|0
1603441800000|2020-10-23 08:30:00|13784.46|13784.46|13767.86|13767.86|13786.81|13786.81|13764.98|13764.98|0
1603442100000|2020-10-23 08:35:00|13770.29|13770.29|13781.52|13781.52|13782.08|13782.08|13770.29|13770.29|0
1603442400000|2020-10-23 08:40:00|13779.35|13779.35|13774.15|13774.15|13793.65|13793.65|13774.15|13774.15|0
1603442700000|2020-10-23 08:45:00|13775.24|13775.24|13789.36|13789.36|13792.16|13792.16|13775.24|13775.24|0
1603443000000|2020-10-23 08:50:00|13791.53|13791.53|13782.59|13782.59|13792.61|13792.61|13777.88|13777.88|0
1603443300000|2020-10-23 08:55:00|13780.97|13780.97|13766.49|13766.49|13780.97|13780.97|13765.68|13765.68|0
1603443600000|2020-10-23 09:00:00|13765.4|13765.4|13758.15|13758.15|13765.4|13765.4|13756.53|13756.53|0
1603443900000|2020-10-23 09:05:00|13759.21|13759.21|13750.75|13750.75|13759.21|13759.21|13744.64|13744.64|0
1603444200000|2020-10-23 09:10:00|13752.36|13752.36|13757|13757|13758.23|13758.23|13752.36|13752.36|0
1603444500000|2020-10-23 09:15:00|13758.83|13758.83|13769.54|13769.54|13772.11|13772.11|13758.83|13758.83|0
1603444800000|2020-10-23 09:20:00|13768.45|13768.45|13775.52|13775.52|13776.86|13776.86|13762.91|13762.91|0
1603445100000|2020-10-23 09:25:00|13782.4|13782.4|13781.09|13781.09|13783.49|13783.49|13777.15|13777.15|0
1603445400000|2020-10-23 09:30:00|13780.28|13780.28|13782.95|13782.95|13783.48|13783.48|13776.5|13776.5|0
1603445700000|2020-10-23 09:35:00|13784.04|13784.04|13787.52|13787.52|13788.33|13788.33|13777.31|13777.31|0
1603446000000|2020-10-23 09:40:00|13786.71|13786.71|13780.32|13780.32|13786.71|13786.71|13780.32|13780.32|0
1603446300000|2020-10-23 09:45:00|13778.71|13778.71|13783.53|13783.53|13784.61|13784.61|13778.71|13778.71|0
1603446600000|2020-10-23 09:50:00|13781.91|13781.91|13785.68|13785.68|13792.98|13792.98|13781.91|13781.91|0
1603446900000|2020-10-23 09:55:00|13786.41|13786.41|13793.08|13793.08|13799|13799|13784.95|13784.95|0
1603447200000|2020-10-23 10:00:00|13795.38|13795.38|13794.91|13794.91|13797.67|13797.67|13789.98|13789.98|0
1603447500000|2020-10-23 10:05:00|13790.32|13790.32|13796.42|13796.42|13796.42|13796.42|13788.02|13788.02|0
1603447800000|2020-10-23 10:10:00|13797.48|13797.48|13802.17|13802.17|13802.7|13802.7|13795.87|13795.87|0
1603448100000|2020-10-23 10:15:00|13802.98|13802.98|13807.21|13807.21|13807.21|13807.21|13802.98|13802.98|0
1603448400000|2020-10-23 10:20:00|13808.02|13808.02|13832.96|13832.96|13835.38|13835.38|13808.02|13808.02|0
1603448700000|2020-10-23 10:25:00|13832.15|13832.15|13861.74|13861.74|13867.45|13867.45|13832.15|13832.15|0
1603449000000|2020-10-23 10:30:00|13866.32|13866.32|13876.81|13876.81|13878.32|13878.32|13866.32|13866.32|0
1603449300000|2020-10-23 10:35:00|13873.57|13873.57|13875.11|13875.11|13876.2|13876.2|13868.8|13868.8|0
1603449600000|2020-10-23 10:40:00|13874.3|13874.3|13865.43|13865.43|13878.89|13878.89|13863.14|13863.14|0
1603449900000|2020-10-23 10:45:00|13863.24|13863.24|13876.17|13876.17|13880.01|13880.01|13863.24|13863.24|0
1603450200000|2020-10-23 10:50:00|13876.75|13876.75|13867.38|13867.38|13876.75|13876.75|13866.71|13866.71|0
1603450500000|2020-10-23 10:55:00|13866.57|13866.57|13876.14|13876.14|13877.6|13877.6|13861.04|13861.04|0
1603450800000|2020-10-23 11:00:00|13875.33|13875.33|13875.31|13875.31|13881.93|13881.93|13872.49|13872.49|0
1603451100000|2020-10-23 11:05:00|13879.9|13879.9|13870.07|13870.07|13879.9|13879.9|13868.01|13868.01|0
1603451400000|2020-10-23 11:10:00|13871.68|13871.68|13881.12|13881.12|13881.12|13881.12|13871.68|13871.68|0
1603451700000|2020-10-23 11:15:00|13881.93|13881.93|13884.75|13884.75|13887.05|13887.05|13881.93|13881.93|0
1603452000000|2020-10-23 11:20:00|13882.56|13882.56|13870.53|13870.53|13882.93|13882.93|13869.72|13869.72|0
1603452300000|2020-10-23 11:25:00|13870.89|13870.89|13880.75|13880.75|13883.05|13883.05|13870.89|13870.89|0
1603452600000|2020-10-23 11:30:00|13879.94|13879.94|13875.49|13875.49|13879.94|13879.94|13872.01|13872.01|0
1603452900000|2020-10-23 11:35:00|13874.69|13874.69|13875.16|13875.16|13879.16|13879.16|13873.8|13873.8|0
1603453200000|2020-10-23 11:40:00|13874.35|13874.35|13868.89|13868.89|13874.94|13874.94|13868.08|13868.08|0
1603453500000|2020-10-23 11:45:00|13870.57|13870.57|13873.65|13873.65|13874.45|13874.45|13868.99|13868.99|0
1603453800000|2020-10-23 11:50:00|13874.45|13874.45|13858.54|13858.54|13876.07|13876.07|13858.54|13858.54|0
1603454100000|2020-10-23 11:55:00|13856.86|13856.86|13854.46|13854.46|13859.42|13859.42|13854.46|13854.46|0
1603454400000|2020-10-23 12:00:00|13853.65|13853.65|13849.73|13849.73|13853.65|13853.65|13847.43|13847.43|0
1603454700000|2020-10-23 12:05:00|13852.02|13852.02|13862.38|13862.38|13862.38|13862.38|13851.27|13851.27|0
1603455000000|2020-10-23 12:10:00|13863.19|13863.19|13868.74|13868.74|13868.74|13868.74|13863.19|13863.19|0
1603455300000|2020-10-23 12:15:00|13867.94|13867.94|13867.31|13867.31|13868.12|13868.12|13863.62|13863.62|0
1603455600000|2020-10-23 12:20:00|13866.5|13866.5|13844.65|13844.65|13866.5|13866.5|13844.65|13844.65|0
1603455900000|2020-10-23 12:25:00|13843.03|13843.03|13840.4|13840.4|13843.03|13843.03|13835.01|13835.01|0
1603456200000|2020-10-23 12:30:00|13842.02|13842.02|13844.26|13844.26|13844.26|13844.26|13840.4|13840.4|0
1603456500000|2020-10-23 12:35:00|13841.96|13841.96|13848.04|13848.04|13849.43|13849.43|13841.96|13841.96|0
1603456800000|2020-10-23 12:40:00|13844.8|13844.8|13842.56|13842.56|13844.8|13844.8|13840.21|13840.21|0
1603457100000|2020-10-23 12:45:00|13841.75|13841.75|13834.33|13834.33|13843.37|13843.37|13834.33|13834.33|0
1603457400000|2020-10-23 12:50:00|13832.71|13832.71|13850.34|13850.34|13850.34|13850.34|13832.71|13832.71|0
1603457700000|2020-10-23 12:55:00|13849.53|13849.53|13843.95|13843.95|13853.44|13853.44|13843.95|13843.95|0
1603458000000|2020-10-23 13:00:00|13842.34|13842.34|13843.76|13843.76|13845.38|13845.38|13838.03|13838.03|0
1603458300000|2020-10-23 13:05:00|13844.57|13844.57|13839.97|13839.97|13845.38|13845.38|13839.97|13839.97|0
1603458600000|2020-10-23 13:10:00|13842.4|13842.4|13833.9|13833.9|13842.4|13842.4|13831.34|13831.34|0
1603458900000|2020-10-23 13:15:00|13831.92|13831.92|13845.89|13845.89|13845.89|13845.89|13831.92|13831.92|0
1603459200000|2020-10-23 13:20:00|13845.08|13845.08|13844.6|13844.6|13845.08|13845.08|13839.52|13839.52|0
1603459500000|2020-10-23 13:25:00|13842.99|13842.99|13851.13|13851.13|13851.13|13851.13|13840.9|13840.9|0
1603459800000|2020-10-23 13:30:00|13851.71|13851.71|13850.13|13850.13|13851.71|13851.71|13839.89|13839.89|0
1603460100000|2020-10-23 13:35:00|13850.66|13850.66|13843.48|13843.48|13850.66|13850.66|13839.33|13839.33|0
1603460400000|2020-10-23 13:40:00|13843.74|13843.74|13841.25|13841.25|13847.57|13847.57|13838.15|13838.15|0
1603460700000|2020-10-23 13:45:00|13840.44|13840.44|13825.27|13825.27|13841.25|13841.25|13823.66|13823.66|0
1603461000000|2020-10-23 13:50:00|13823.1|13823.1|13821.16|13821.16|13832.47|13832.47|13821.16|13821.16|0
1603461300000|2020-10-23 13:55:00|13820.35|13820.35|13805.17|13805.17|13820.35|13820.35|13801.13|13801.13|0
1603461600000|2020-10-23 14:00:00|13804.11|13804.11|13795.03|13795.03|13808.96|13808.96|13795.03|13795.03|0
1603461900000|2020-10-23 14:05:00|13793.42|13793.42|13802.4|13802.4|13802.95|13802.95|13792.27|13792.27|0
1603462200000|2020-10-23 14:10:00|13801.41|13801.41|13805.5|13805.5|13805.64|13805.64|13799.43|13799.43|0
1603462500000|2020-10-23 14:15:00|13806.3|13806.3|13816.8|13816.8|13819.48|13819.48|13806.3|13806.3|0
1603462800000|2020-10-23 14:20:00|13819.1|13819.1|13844.12|13844.12|13844.12|13844.12|13819.1|13819.1|0
1603463100000|2020-10-23 14:25:00|13846.41|13846.41|13859.92|13859.92|13861|13861|13846.41|13846.41|0
1603463400000|2020-10-23 14:30:00|13860.73|13860.73|13853.13|13853.13|13860.73|13860.73|13852.48|13852.48|0
1603463700000|2020-10-23 14:35:00|13851.51|13851.51|13844.76|13844.76|13851.51|13851.51|13842.14|13842.14|0
1603464000000|2020-10-23 14:40:00|13844.49|13844.49|13834.59|13834.59|13847.6|13847.6|13830.53|13830.53|0
1603464300000|2020-10-23 14:45:00|13833.79|13833.79|13832.96|13832.96|13839.28|13839.28|13830.54|13830.54|0
1603464600000|2020-10-23 14:50:00|13835.25|13835.25|13837.39|13837.39|13837.39|13837.39|13831.52|13831.52|0
1603464900000|2020-10-23 14:55:00|13836.29|13836.29|13850.97|13850.97|13850.97|13850.97|13834.83|13834.83|0
1603465200000|2020-10-23 15:00:00|13850.16|13850.16|13856.68|13856.68|13856.68|13856.68|13847.34|13847.34|0
1603465500000|2020-10-23 15:05:00|13855.87|13855.87|13859.63|13859.63|13859.63|13859.63|13851|13851|0
1603465800000|2020-10-23 15:10:00|13860.36|13860.36|13868.15|13868.15|13868.15|13868.15|13857.16|13857.16|0
1603466100000|2020-10-23 15:15:00|13866.53|13866.53|13861.86|13861.86|13868.61|13868.61|13856.53|13856.53|0
1603466400000|2020-10-23 15:20:00|13862.12|13862.12|13844.07|13844.07|13866.27|13866.27|13844.07|13844.07|0
1603466700000|2020-10-23 15:25:00|13844.8|13844.8|13865.75|13865.75|13867.39|13867.39|13842.01|13842.01|0
1603700100000|2020-10-26 08:15:00|13815.82|13815.82|13797.98|13797.98|13822.23|13822.23|13782.65|13782.65|0
1603700400000|2020-10-26 08:20:00|13801.94|13801.94|13807.35|13807.35|13819.08|13819.08|13798.22|13798.22|0
1603700700000|2020-10-26 08:25:00|13804.38|13804.38|13800.08|13800.08|13804.38|13804.38|13759.31|13759.31|0
1603701000000|2020-10-26 08:30:00|13798.91|13798.91|13759.3|13759.3|13798.91|13798.91|13758.21|13758.21|0
1603701300000|2020-10-26 08:35:00|13757.13|13757.13|13756.42|13756.42|13774.04|13774.04|13756.42|13756.42|0
1603701600000|2020-10-26 08:40:00|13754.25|13754.25|13745.33|13745.33|13754.25|13754.25|13735.26|13735.26|0
1603701900000|2020-10-26 08:45:00|13746.95|13746.95|13745.35|13745.35|13748.29|13748.29|13736.26|13736.26|0
1603702200000|2020-10-26 08:50:00|13743.06|13743.06|13772.64|13772.64|13772.64|13772.64|13743.06|13743.06|0
1603702500000|2020-10-26 08:55:00|13765.76|13765.76|13784.77|13784.77|13788.73|13788.73|13762.53|13762.53|0
1603702800000|2020-10-26 09:00:00|13789.36|13789.36|13784.3|13784.3|13794.88|13794.88|13779.59|13779.59|0
1603703100000|2020-10-26 09:05:00|13786.6|13786.6|13820.33|13820.33|13820.33|13820.33|13786.6|13786.6|0
1603703400000|2020-10-26 09:10:00|13818.04|13818.04|13816.54|13816.54|13820.58|13820.58|13812.5|13812.5|0
1603703700000|2020-10-26 09:15:00|13823.43|13823.43|13838.24|13838.24|13838.24|13838.24|13818.84|13818.84|0
1603704000000|2020-10-26 09:20:00|13835.95|13835.95|13834.29|13834.29|13845.54|13845.54|13831.92|13831.92|0
1603704300000|2020-10-26 09:25:00|13836.58|13836.58|13837.8|13837.8|13837.8|13837.8|13826.46|13826.46|0
1603704600000|2020-10-26 09:30:00|13840.23|13840.23|13834.97|13834.97|13840.23|13840.23|13827.69|13827.69|0
1603704900000|2020-10-26 09:35:00|13834.16|13834.16|13823.58|13823.58|13837.45|13837.45|13818.6|13818.6|0
1603705200000|2020-10-26 09:40:00|13824.39|13824.39|13807.72|13807.72|13830.5|13830.5|13807.72|13807.72|0
1603705500000|2020-10-26 09:45:00|13806.92|13806.92|13807.18|13807.18|13808.26|13808.26|13793.09|13793.09|0
1603705800000|2020-10-26 09:50:00|13804.75|13804.75|13823.71|13823.71|13823.71|13823.71|13801.25|13801.25|0
1603706100000|2020-10-26 09:55:00|13824.52|13824.52|13808.99|13808.99|13824.52|13824.52|13808.99|13808.99|0
1603706400000|2020-10-26 10:00:00|13807.37|13807.37|13803.05|13803.05|13812.28|13812.28|13801.88|13801.88|0
1603706700000|2020-10-26 10:05:00|13804.73|13804.73|13800.51|13800.51|13805.81|13805.81|13795.87|13795.87|0
1603707000000|2020-10-26 10:10:00|13801.1|13801.1|13826.48|13826.48|13826.48|13826.48|13801.1|13801.1|0
1603707300000|2020-10-26 10:15:00|13824.18|13824.18|13806.14|13806.14|13824.18|13824.18|13801.56|13801.56|0
1603707600000|2020-10-26 10:20:00|13805.08|13805.08|13802.32|13802.32|13816.58|13816.58|13802.32|13802.32|0
1603707900000|2020-10-26 10:25:00|13805.29|13805.29|13809.96|13809.96|13816.67|13816.67|13805.29|13805.29|0
1603708200000|2020-10-26 10:30:00|13812.13|13812.13|13799.9|13799.9|13812.13|13812.13|13799.9|13799.9|0
1603708500000|2020-10-26 10:35:00|13800.71|13800.71|13790|13790|13807.45|13807.45|13787.7|13787.7|0
1603708800000|2020-10-26 10:40:00|13789.2|13789.2|13776.47|13776.47|13791.5|13791.5|13776.47|13776.47|0
1603709100000|2020-10-26 10:45:00|13775.66|13775.66|13783.9|13783.9|13783.9|13783.9|13770.27|13770.27|0
1603709400000|2020-10-26 10:50:00|13785.52|13785.52|13784.67|13784.67|13787.13|13787.13|13782.54|13782.54|0
1603709700000|2020-10-26 10:55:00|13786.35|13786.35|13793.23|13793.23|13795.4|13795.4|13786.35|13786.35|0
1603710000000|2020-10-26 11:00:00|13796.46|13796.46|13812.1|13812.1|13812.1|13812.1|13795.65|13795.65|0
1603710300000|2020-10-26 11:05:00|13814.39|13814.39|13827.85|13827.85|13827.85|13827.85|13814.39|13814.39|0
1603710600000|2020-10-26 11:10:00|13827.04|13827.04|13833.71|13833.71|13833.8|13833.8|13827.04|13827.04|0
1603710900000|2020-10-26 11:15:00|13834.52|13834.52|13838.91|13838.91|13841.79|13841.79|13833.39|13833.39|0
1603711200000|2020-10-26 11:20:00|13839.72|13839.72|13839.13|13839.13|13842.62|13842.62|13836.98|13836.98|0
1603711500000|2020-10-26 11:25:00|13838.32|13838.32|13846.14|13846.14|13846.14|13846.14|13838.32|13838.32|0
1603711800000|2020-10-26 11:30:00|13844.53|13844.53|13835.09|13835.09|13845.33|13845.33|13835.09|13835.09|0
1603712100000|2020-10-26 11:35:00|13835.9|13835.9|13836.58|13836.58|13836.58|13836.58|13830.12|13830.12|0
1603712400000|2020-10-26 11:40:00|13834.91|13834.91|13828.85|13828.85|13834.91|13834.91|13822.31|13822.31|0
1603712700000|2020-10-26 11:45:00|13829.66|13829.66|13834.58|13834.58|13834.58|13834.58|13826.42|13826.42|0
1603713000000|2020-10-26 11:50:00|13832.91|13832.91|13817.38|13817.38|13832.91|13832.91|13817.38|13817.38|0
1603713300000|2020-10-26 11:55:00|13815.09|13815.09|13828.68|13828.68|13830.16|13830.16|13813.6|13813.6|0
1603713600000|2020-10-26 12:00:00|13824.09|13824.09|13797.33|13797.33|13826.38|13826.38|13797.33|13797.33|0
1603713900000|2020-10-26 12:05:00|13796.25|13796.25|13793.47|13793.47|13796.25|13796.25|13787.36|13787.36|0
1603714200000|2020-10-26 12:10:00|13791.8|13791.8|13784.41|13784.41|13792.36|13792.36|13783.19|13783.19|0
1603714500000|2020-10-26 12:15:00|13783.6|13783.6|13794.2|13794.2|13794.2|13794.2|13783.6|13783.6|0
1603714800000|2020-10-26 12:20:00|13796.49|13796.49|13789.53|13789.53|13798.78|13798.78|13787.24|13787.24|0
1603715100000|2020-10-26 12:25:00|13789.27|13789.27|13793.61|13793.61|13793.61|13793.61|13784.71|13784.71|0
1603715400000|2020-10-26 12:30:00|13798.2|13798.2|13792.44|13792.44|13799.27|13799.27|13791.85|13791.85|0
1603715700000|2020-10-26 12:35:00|13798.11|13798.11|13797.29|13797.29|13798.11|13798.11|13792.7|13792.7|0
1603716000000|2020-10-26 12:40:00|13799.59|13799.59|13794.26|13794.26|13800.53|13800.53|13794.26|13794.26|0
1603716300000|2020-10-26 12:45:00|13793.17|13793.17|13783.49|13783.49|13793.17|13793.17|13783.49|13783.49|0
1603716600000|2020-10-26 12:50:00|13784.29|13784.29|13785.85|13785.85|13794.4|13794.4|13784.29|13784.29|0
1603716900000|2020-10-26 12:55:00|13786.22|13786.22|13777.34|13777.34|13786.22|13786.22|13776.75|13776.75|0
1603717200000|2020-10-26 13:00:00|13776.53|13776.53|13784.86|13784.86|13785.29|13785.29|13774.91|13774.91|0
1603717500000|2020-10-26 13:05:00|13787.15|13787.15|13785.87|13785.87|13789.04|13789.04|13781.78|13781.78|0
1603717800000|2020-10-26 13:10:00|13785.06|13785.06|13782.67|13782.67|13786.05|13786.05|13779.62|13779.62|0
1603718100000|2020-10-26 13:15:00|13782.31|13782.31|13786.93|13786.93|13788.79|13788.79|13779.07|13779.07|0
1603718400000|2020-10-26 13:20:00|13786.2|13786.2|13787.41|13787.41|13787.41|13787.41|13782.82|13782.82|0
1603718700000|2020-10-26 13:25:00|13788.22|13788.22|13806.71|13806.71|13806.71|13806.71|13788.22|13788.22|0
1603719000000|2020-10-26 13:30:00|13809|13809|13819.58|13819.58|13820.11|13820.11|13807.79|13807.79|0
1603719300000|2020-10-26 13:35:00|13822.84|13822.84|13819.98|13819.98|13835.84|13835.84|13819.17|13819.17|0
1603719600000|2020-10-26 13:40:00|13821.15|13821.15|13825.8|13825.8|13829.58|13829.58|13811.44|13811.44|0
1603719900000|2020-10-26 13:45:00|13824.18|13824.18|13810.41|13810.41|13830.08|13830.08|13810.41|13810.41|0
1603720200000|2020-10-26 13:50:00|13813.16|13813.16|13828.19|13828.19|13830.49|13830.49|13813.16|13813.16|0
1603720500000|2020-10-26 13:55:00|13829|13829|13826.82|13826.82|13844.66|13844.66|13826.82|13826.82|0
1603720800000|2020-10-26 14:00:00|13827.18|13827.18|13832.42|13832.42|13837.01|13837.01|13823.59|13823.59|0
1603721100000|2020-10-26 14:05:00|13831.69|13831.69|13818.72|13818.72|13832.5|13832.5|13818.62|13818.62|0
1603721400000|2020-10-26 14:10:00|13817.93|13817.93|13792.73|13792.73|13817.93|13817.93|13788.69|13788.69|0
1603721700000|2020-10-26 14:15:00|13793.54|13793.54|13770.16|13770.16|13794.35|13794.35|13768.67|13768.67|0
1603722000000|2020-10-26 14:20:00|13770.96|13770.96|13766.52|13766.52|13775.55|13775.55|13766.52|13766.52|0
1603722300000|2020-10-26 14:25:00|13765.79|13765.79|13766.2|13766.2|13771.54|13771.54|13762.83|13762.83|0
1603722600000|2020-10-26 14:30:00|13763.9|13763.9|13758.19|13758.19|13766.05|13766.05|13748.62|13748.62|0
1603722900000|2020-10-26 14:35:00|13760.48|13760.48|13774.3|13774.3|13774.3|13774.3|13757.77|13757.77|0
1603723200000|2020-10-26 14:40:00|13773.5|13773.5|13786.85|13786.85|13789.67|13789.67|13773.5|13773.5|0
1603723500000|2020-10-26 14:45:00|13785.09|13785.09|13765.5|13765.5|13787.89|13787.89|13763.08|13763.08|0
1603723800000|2020-10-26 14:50:00|13764.92|13764.92|13758.15|13758.15|13764.92|13764.92|13750.86|13750.86|0
1603724100000|2020-10-26 14:55:00|13758.96|13758.96|13743.76|13743.76|13758.96|13758.96|13743.76|13743.76|0
1603724400000|2020-10-26 15:00:00|13744.49|13744.49|13741.83|13741.83|13745.3|13745.3|13732.26|13732.26|0
1603724700000|2020-10-26 15:05:00|13739.53|13739.53|13730.68|13730.68|13747.17|13747.17|13728.39|13728.39|0
1603725000000|2020-10-26 15:10:00|13731.05|13731.05|13750.15|13750.15|13757.63|13757.63|13731.05|13731.05|0
1603725300000|2020-10-26 15:15:00|13747.85|13747.85|13736.6|13736.6|13747.85|13747.85|13733.31|13733.31|0
1603725600000|2020-10-26 15:20:00|13734.47|13734.47|13736.46|13736.46|13740.87|13740.87|13731.19|13731.19|0
1603725900000|2020-10-26 15:25:00|13735.65|13735.65|13760.32|13760.32|13760.37|13760.37|13735.65|13735.65|0
1603726200000|2020-10-26 15:30:00|13758.02|13758.02|13774.83|13774.83|13775.08|13775.08|13753.56|13753.56|0
1603726500000|2020-10-26 15:35:00|13777.12|13777.12|13784.72|13784.72|13787.01|13787.01|13775.5|13775.5|0
1603726800000|2020-10-26 15:40:00|13784.13|13784.13|13763.52|13763.52|13784.13|13784.13|13760.04|13760.04|0
1603727100000|2020-10-26 15:45:00|13762.43|13762.43|13746.91|13746.91|13767.96|13767.96|13744.83|13744.83|0
1603727400000|2020-10-26 15:50:00|13745.24|13745.24|13753.34|13753.34|13755.62|13755.62|13740.68|13740.68|0
1603727700000|2020-10-26 15:55:00|13752.75|13752.75|13758.22|13758.22|13775.48|13775.48|13752.62|13752.62|0
1603728000000|2020-10-26 16:00:00|13757.64|13757.64|13741.79|13741.79|13757.64|13757.64|13737.81|13737.81|0
1603728300000|2020-10-26 16:05:00|13740.98|13740.98|13725.13|13725.13|13740.98|13740.98|13722.71|13722.71|0
1603728600000|2020-10-26 16:10:00|13724.32|13724.32|13729.49|13729.49|13730.29|13730.29|13724.32|13724.32|0
1603728900000|2020-10-26 16:15:00|13729.85|13729.85|13731.13|13731.13|13733.6|13733.6|13724.73|13724.73|0
1603729200000|2020-10-26 16:20:00|13731.93|13731.93|13719.15|13719.15|13731.93|13731.93|13717.17|13717.17|0
1603729500000|2020-10-26 16:25:00|13718.09|13718.09|13702.28|13702.28|13720.38|13720.38|13702.28|13702.28|0
1603786500000|2020-10-27 08:15:00|13665.76|13665.76|13663.12|13663.12|13678.53|13678.53|13662.3|13662.3|0
1603786800000|2020-10-27 08:20:00|13656.24|13656.24|13617.06|13617.06|13656.24|13656.24|13588.33|13588.33|0
1603787100000|2020-10-27 08:25:00|13615.38|13615.38|13591.42|13591.42|13615.38|13615.38|13591.06|13591.06|0
1603787400000|2020-10-27 08:30:00|13589.13|13589.13|13624.02|13624.02|13624.02|13624.02|13589.07|13589.07|0
1603787700000|2020-10-27 08:35:00|13620.78|13620.78|13611.21|13611.21|13621.09|13621.09|13607.19|13607.19|0
1603788000000|2020-10-27 08:40:00|13610.4|13610.4|13618.76|13618.76|13636|13636|13610.4|13610.4|0
1603788300000|2020-10-27 08:45:00|13623.35|13623.35|13630.37|13630.37|13630.37|13630.37|13608.48|13608.48|0
1603788600000|2020-10-27 08:50:00|13627.02|13627.02|13648.16|13648.16|13653.01|13653.01|13623.29|13623.29|0
1603788900000|2020-10-27 08:55:00|13645.87|13645.87|13648.3|13648.3|13651.4|13651.4|13641.28|13641.28|0
1603789200000|2020-10-27 09:00:00|13645.01|13645.01|13612.22|13612.22|13645.01|13645.01|13605.76|13605.76|0
1603789500000|2020-10-27 09:05:00|13611.13|13611.13|13569.9|13569.9|13611.13|13611.13|13569.9|13569.9|0
1603789800000|2020-10-27 09:10:00|13570.26|13570.26|13572.27|13572.27|13574.02|13574.02|13548.47|13548.47|0
1603790100000|2020-10-27 09:15:00|13573.07|13573.07|13563.88|13563.88|13573.07|13573.07|13562.14|13562.14|0
1603790400000|2020-10-27 09:20:00|13565.56|13565.56|13579.74|13579.74|13584.46|13584.46|13565.1|13565.1|0
1603790700000|2020-10-27 09:25:00|13580.55|13580.55|13608.89|13608.89|13608.89|13608.89|13580.55|13580.55|0
1603791000000|2020-10-27 09:30:00|13606.6|13606.6|13612.42|13612.42|13617.27|13617.27|13599.71|13599.71|0
1603791300000|2020-10-27 09:35:00|13611.09|13611.09|13607.56|13607.56|13611.77|13611.77|13604.65|13604.65|0
1603791600000|2020-10-27 09:40:00|13607.29|13607.29|13598.8|13598.8|13611.21|13611.21|13598.8|13598.8|0
1603791900000|2020-10-27 09:45:00|13597.99|13597.99|13581.68|13581.68|13598.57|13598.57|13581.68|13581.68|0
1603792200000|2020-10-27 09:50:00|13583.98|13583.98|13580|13580|13589.37|13589.37|13572.88|13572.88|0
1603792500000|2020-10-27 09:55:00|13576.77|13576.77|13583.2|13583.2|13583.2|13583.2|13575.96|13575.96|0
1603792800000|2020-10-27 10:00:00|13584.87|13584.87|13603.04|13603.04|13603.04|13603.04|13582.99|13582.99|0
1603793100000|2020-10-27 10:05:00|13607.63|13607.63|13617.27|13617.27|13621.18|13621.18|13605.33|13605.33|0
1603793400000|2020-10-27 10:10:00|13618.36|13618.36|13627.86|13627.86|13629.32|13629.32|13618.36|13618.36|0
1603793700000|2020-10-27 10:15:00|13630.05|13630.05|13629.25|13629.25|13631.58|13631.58|13612.09|13612.09|0
1603794000000|2020-10-27 10:20:00|13633.21|13633.21|13629.67|13629.67|13641.09|13641.09|13629.67|13629.67|0
1603794300000|2020-10-27 10:25:00|13631.84|13631.84|13639.84|13639.84|13644.43|13644.43|13631.66|13631.66|0
1603794600000|2020-10-27 10:30:00|13639.03|13639.03|13654.16|13654.16|13654.16|13654.16|13636.25|13636.25|0
1603794900000|2020-10-27 10:35:00|13651.86|13651.86|13658.39|13658.39|13660.37|13660.37|13646.06|13646.06|0
1603795200000|2020-10-27 10:40:00|13655.97|13655.97|13644.69|13644.69|13656.38|13656.38|13644.69|13644.69|0
1603795500000|2020-10-27 10:45:00|13642.27|13642.27|13645.01|13645.01|13648.38|13648.38|13640.91|13640.91|0
1603795800000|2020-10-27 10:50:00|13649.59|13649.59|13648.53|13648.53|13656.46|13656.46|13648.53|13648.53|0
1603796100000|2020-10-27 10:55:00|13649.33|13649.33|13659.45|13659.45|13666.62|13666.62|13649.33|13649.33|0
1603796400000|2020-10-27 11:00:00|13657.83|13657.83|13643.03|13643.03|13665.75|13665.75|13643.03|13643.03|0
1603796700000|2020-10-27 11:05:00|13644.11|13644.11|13641.14|13641.14|13644.11|13644.11|13634.81|13634.81|0
1603797000000|2020-10-27 11:10:00|13643.44|13643.44|13664.89|13664.89|13664.89|13664.89|13643.44|13643.44|0
1603797300000|2020-10-27 11:15:00|13666.06|13666.06|13668.49|13668.49|13668.49|13668.49|13661.47|13661.47|0
1603797600000|2020-10-27 11:20:00|13666.19|13666.19|13659.46|13659.46|13670.91|13670.91|13659.46|13659.46|0
1603797900000|2020-10-27 11:25:00|13657.16|13657.16|13675.37|13675.37|13675.37|13675.37|13652.36|13652.36|0
1603798200000|2020-10-27 11:30:00|13677.54|13677.54|13692.27|13692.27|13699.28|13699.28|13677.54|13677.54|0
1603798500000|2020-10-27 11:35:00|13693.89|13693.89|13679.27|13679.27|13698.47|13698.47|13679.27|13679.27|0
1603798800000|2020-10-27 11:40:00|13680.88|13680.88|13680.94|13680.94|13685.66|13685.66|13680.07|13680.07|0
1603799100000|2020-10-27 11:45:00|13681.75|13681.75|13670.69|13670.69|13682.56|13682.56|13670.69|13670.69|0
1603799400000|2020-10-27 11:50:00|13669.08|13669.08|13674.33|13674.33|13674.33|13674.33|13667.71|13667.71|0
1603799700000|2020-10-27 11:55:00|13673.52|13673.52|13668.28|13668.28|13675.29|13675.29|13668.28|13668.28|0
1603800000000|2020-10-27 12:00:00|13669.27|13669.27|13682.11|13682.11|13687.38|13687.38|13669.27|13669.27|0
1603800300000|2020-10-27 12:05:00|13682.92|13682.92|13683.14|13683.14|13689.8|13689.8|13681.39|13681.39|0
1603800600000|2020-10-27 12:10:00|13687.72|13687.72|13668.02|13668.02|13687.72|13687.72|13668.02|13668.02|0
1603800900000|2020-10-27 12:15:00|13667.23|13667.23|13661.4|13661.4|13668.56|13668.56|13659.11|13659.11|0
1603801200000|2020-10-27 12:20:00|13659.11|13659.11|13633.24|13633.24|13659.11|13659.11|13633.24|13633.24|0
1603801500000|2020-10-27 12:25:00|13631.57|13631.57|13635.1|13635.1|13635.1|13635.1|13628.59|13628.59|0
1603801800000|2020-10-27 12:30:00|13634.37|13634.37|13649.64|13649.64|13651.13|13651.13|13634.37|13634.37|0
1603802100000|2020-10-27 12:35:00|13646.35|13646.35|13635.64|13635.64|13646.35|13646.35|13635.64|13635.64|0
1603802400000|2020-10-27 12:40:00|13633.34|13633.34|13616.99|13616.99|13635.64|13635.64|13616.99|13616.99|0
1603802700000|2020-10-27 12:45:00|13624.01|13624.01|13621.73|13621.73|13624.01|13624.01|13620.64|13620.64|0
1603803000000|2020-10-27 12:50:00|13622.54|13622.54|13591.98|13591.98|13622.54|13622.54|13591.98|13591.98|0
1603803300000|2020-10-27 12:55:00|13591.72|13591.72|13601.62|13601.62|13601.62|13601.62|13590.04|13590.04|0
1603803600000|2020-10-27 13:00:00|13600.54|13600.54|13589|13589|13600.54|13600.54|13587.74|13587.74|0
1603803900000|2020-10-27 13:05:00|13590.76|13590.76|13577.85|13577.85|13594.6|13594.6|13577.85|13577.85|0
1603804200000|2020-10-27 13:10:00|13580.14|13580.14|13579.68|13579.68|13587.28|13587.28|13579.68|13579.68|0
1603804500000|2020-10-27 13:15:00|13578.58|13578.58|13576.06|13576.06|13581.14|13581.14|13570.11|13570.11|0
1603804800000|2020-10-27 13:20:00|13582.95|13582.95|13578.72|13578.72|13582.95|13582.95|13575.47|13575.47|0
1603805100000|2020-10-27 13:25:00|13583.75|13583.75|13587.55|13587.55|13589.22|13589.22|13581.4|13581.4|0
1603805400000|2020-10-27 13:30:00|13586.97|13586.97|13577.84|13577.84|13588.2|13588.2|13577.84|13577.84|0
1603805700000|2020-10-27 13:35:00|13580.14|13580.14|13580.1|13580.1|13591.49|13591.49|13579.11|13579.11|0
1603806000000|2020-10-27 13:40:00|13580.68|13580.68|13576.57|13576.57|13583.84|13583.84|13574.49|13574.49|0
1603806300000|2020-10-27 13:45:00|13578.18|13578.18|13567.07|13567.07|13581.82|13581.82|13564.78|13564.78|0
1603806600000|2020-10-27 13:50:00|13567.88|13567.88|13581.46|13581.46|13581.46|13581.46|13567.88|13567.88|0
1603806900000|2020-10-27 13:55:00|13580.87|13580.87|13590.23|13590.23|13592.52|13592.52|13579.32|13579.32|0
1603807200000|2020-10-27 14:00:00|13594.27|13594.27|13600.91|13600.91|13605.76|13605.76|13586.72|13586.72|0
1603807500000|2020-10-27 14:05:00|13598.62|13598.62|13600.23|13600.23|13609.67|13609.67|13591.79|13591.79|0
1603807800000|2020-10-27 14:10:00|13601.85|13601.85|13588.37|13588.37|13601.85|13601.85|13586.08|13586.08|0
1603808100000|2020-10-27 14:15:00|13589.36|13589.36|13576.78|13576.78|13589.36|13589.36|13576.78|13576.78|0
1603808400000|2020-10-27 14:20:00|13572.44|13572.44|13551.52|13551.52|13574.15|13574.15|13549.9|13549.9|0
1603808700000|2020-10-27 14:25:00|13552.33|13552.33|13499.92|13499.92|13552.33|13552.33|13499.92|13499.92|0
1603809000000|2020-10-27 14:30:00|13498.83|13498.83|13496.3|13496.3|13498.83|13498.83|13474.09|13474.09|0
1603809300000|2020-10-27 14:35:00|13497.11|13497.11|13514.43|13514.43|13514.82|13514.82|13497.11|13497.11|0
1603809600000|2020-10-27 14:40:00|13516.1|13516.1|13497.25|13497.25|13516.1|13516.1|13494.96|13494.96|0
1603809900000|2020-10-27 14:45:00|13494.83|13494.83|13516.03|13516.03|13522.66|13522.66|13489.31|13489.31|0
1603810200000|2020-10-27 14:50:00|13520.62|13520.62|13517.37|13517.37|13529.84|13529.84|13512.65|13512.65|0
1603810500000|2020-10-27 14:55:00|13519.66|13519.66|13518.62|13518.62|13524.01|13524.01|13509.34|13509.34|0
1603810800000|2020-10-27 15:00:00|13514.57|13514.57|13532.52|13532.52|13532.52|13532.52|13507.69|13507.69|0
1603811100000|2020-10-27 15:05:00|13533.33|13533.33|13534.3|13534.3|13537.15|13537.15|13530.54|13530.54|0
1603811400000|2020-10-27 15:10:00|13532.62|13532.62|13527.15|13527.15|13534.9|13534.9|13527.15|13527.15|0
1603811700000|2020-10-27 15:15:00|13523.11|13523.11|13511.82|13511.82|13527.69|13527.69|13511.82|13511.82|0
1603812000000|2020-10-27 15:20:00|13513.44|13513.44|13513.47|13513.47|13517.35|13517.35|13511.85|13511.85|0
1603812300000|2020-10-27 15:25:00|13511.17|13511.17|13506.83|13506.83|13524.72|13524.72|13504.53|13504.53|0
1603812600000|2020-10-27 15:30:00|13509.12|13509.12|13495.27|13495.27|13509.12|13509.12|13490.55|13490.55|0
1603812900000|2020-10-27 15:35:00|13494.18|13494.18|13485.11|13485.11|13496.01|13496.01|13485.11|13485.11|0
1603813200000|2020-10-27 15:40:00|13485.84|13485.84|13488.09|13488.09|13490.56|13490.56|13480.33|13480.33|0
1603813500000|2020-10-27 15:45:00|13490.38|13490.38|13500.43|13500.43|13500.43|13500.43|13490.38|13490.38|0
1603813800000|2020-10-27 15:50:00|13499.62|13499.62|13487.78|13487.78|13499.62|13499.62|13485.6|13485.6|0
1603814100000|2020-10-27 15:55:00|13487.19|13487.19|13491.62|13491.62|13495.13|13495.13|13484.9|13484.9|0
1603814400000|2020-10-27 16:00:00|13491.99|13491.99|13482.45|13482.45|13491.99|13491.99|13479.26|13479.26|0
1603814700000|2020-10-27 16:05:00|13483.26|13483.26|13487.74|13487.74|13487.74|13487.74|13478.67|13478.67|0
1603815000000|2020-10-27 16:10:00|13486.13|13486.13|13477.04|13477.04|13487.32|13487.32|13467.29|13467.29|0
1603815300000|2020-10-27 16:15:00|13477.84|13477.84|13494.09|13494.09|13494.67|13494.67|13475.59|13475.59|0
1603815600000|2020-10-27 16:20:00|13491.79|13491.79|13501.55|13501.55|13504.06|13504.06|13490.35|13490.35|0
1603815900000|2020-10-27 16:25:00|13502.36|13502.36|13493.78|13493.78|13513.58|13513.58|13491.72|13491.72|0
1603872900000|2020-10-28 08:15:00|13319.63|13319.63|13318.36|13318.36|13325.65|13325.65|13309.53|13309.53|0
1603873200000|2020-10-28 08:20:00|13309.05|13309.05|13303.19|13303.19|13321.63|13321.63|13299.48|13299.48|0
1603873500000|2020-10-28 08:25:00|13301.52|13301.52|13279.87|13279.87|13301.52|13301.52|13265.72|13265.72|0
1603873800000|2020-10-28 08:30:00|13275.02|13275.02|13265.5|13265.5|13280.67|13280.67|13261.91|13261.91|0
1603874100000|2020-10-28 08:35:00|13260.92|13260.92|13261.85|13261.85|13268.06|13268.06|13242.84|13242.84|0
1603874400000|2020-10-28 08:40:00|13259.56|13259.56|13267.97|13267.97|13289.08|13289.08|13259.56|13259.56|0
1603874700000|2020-10-28 08:45:00|13269.64|13269.64|13295.91|13295.91|13296.5|13296.5|13264.5|13264.5|0
1603875000000|2020-10-28 08:50:00|13294.83|13294.83|13283.46|13283.46|13307.42|13307.42|13277.01|13277.01|0
1603875300000|2020-10-28 08:55:00|13287.5|13287.5|13295.97|13295.97|13304.61|13304.61|13285.57|13285.57|0
1603875600000|2020-10-28 09:00:00|13294.36|13294.36|13266.16|13266.16|13297.43|13297.43|13263.62|13263.62|0
1603875900000|2020-10-28 09:05:00|13266.97|13266.97|13304.63|13304.63|13304.63|13304.63|13264.56|13264.56|0
1603876200000|2020-10-28 09:10:00|13306.92|13306.92|13326.11|13326.11|13328.41|13328.41|13299.57|13299.57|0
1603876500000|2020-10-28 09:15:00|13326.84|13326.84|13311.44|13311.44|13331.36|13331.36|13303.32|13303.32|0
1603876800000|2020-10-28 09:20:00|13313.73|13313.73|13331.78|13331.78|13332.64|13332.64|13304.26|13304.26|0
1603877100000|2020-10-28 09:25:00|13333.45|13333.45|13338.25|13338.25|13343.74|13343.74|13331.16|13331.16|0
1603877400000|2020-10-28 09:30:00|13337.45|13337.45|13333|13333|13338.01|13338.01|13327.02|13327.02|0
1603877700000|2020-10-28 09:35:00|13334.62|13334.62|13325.74|13325.74|13334.62|13334.62|13323.98|13323.98|0
1603878000000|2020-10-28 09:40:00|13324.94|13324.94|13350.73|13350.73|13352.85|13352.85|13319.42|13319.42|0
1603878300000|2020-10-28 09:45:00|13353.02|13353.02|13339.54|13339.54|13356.93|13356.93|13339.54|13339.54|0
1603878600000|2020-10-28 09:50:00|13337.37|13337.37|13327.98|13327.98|13341.37|13341.37|13327.98|13327.98|0
1603878900000|2020-10-28 09:55:00|13328.79|13328.79|13296.88|13296.88|13328.79|13328.79|13296.88|13296.88|0
1603879200000|2020-10-28 10:00:00|13297.96|13297.96|13310.6|13310.6|13313.3|13313.3|13297.96|13297.96|0
1603879500000|2020-10-28 10:05:00|13309.51|13309.51|13297.84|13297.84|13309.51|13309.51|13292.38|13292.38|0
1603879800000|2020-10-28 10:10:00|13299.01|13299.01|13312.3|13312.3|13314.6|13314.6|13293.95|13293.95|0
1603880100000|2020-10-28 10:15:00|13310.63|13310.63|13330.82|13330.82|13330.82|13330.82|13310.63|13310.63|0
1603880400000|2020-10-28 10:20:00|13328.52|13328.52|13352.74|13352.74|13352.74|13352.74|13325.23|13325.23|0
1603880700000|2020-10-28 10:25:00|13348.16|13348.16|13338.08|13338.08|13349.23|13349.23|13335.79|13335.79|0
1603881000000|2020-10-28 10:30:00|13336.46|13336.46|13348.26|13348.26|13352.81|13352.81|13336.46|13336.46|0
1603881300000|2020-10-28 10:35:00|13346.64|13346.64|13352.6|13352.6|13357.06|13357.06|13345.61|13345.61|0
1603881600000|2020-10-28 10:40:00|13349.22|13349.22|13360.02|13360.02|13360.02|13360.02|13349.22|13349.22|0
1603881900000|2020-10-28 10:45:00|13360.83|13360.83|13352.43|13352.43|13361.64|13361.64|13352.34|13352.34|0
1603882200000|2020-10-28 10:50:00|13351.35|13351.35|13323.9|13323.9|13351.35|13351.35|13323.9|13323.9|0
1603882500000|2020-10-28 10:55:00|13326.29|13326.29|13296.89|13296.89|13326.57|13326.57|13296.89|13296.89|0
1603882800000|2020-10-28 11:00:00|13297.26|13297.26|13310.4|13310.4|13314.44|13314.44|13292.48|13292.48|0
1603883100000|2020-10-28 11:05:00|13308.94|13308.94|13277.46|13277.46|13311.95|13311.95|13275.3|13275.3|0
1603883400000|2020-10-28 11:10:00|13275.17|13275.17|13277.09|13277.09|13277.09|13277.09|13266.95|13266.95|0
1603883700000|2020-10-28 11:15:00|13278.77|13278.77|13293.93|13293.93|13294.33|13294.33|13276.6|13276.6|0
1603884000000|2020-10-28 11:20:00|13291.63|13291.63|13271.26|13271.26|13300.98|13300.98|13271.26|13271.26|0
1603884300000|2020-10-28 11:25:00|13270.16|13270.16|13259.48|13259.48|13270.53|13270.53|13257.05|13257.05|0
1603884600000|2020-10-28 11:30:00|13257.05|13257.05|13247.22|13247.22|13260.42|13260.42|13245.61|13245.61|0
1603884900000|2020-10-28 11:35:00|13248.84|13248.84|13239.91|13239.91|13260.48|13260.48|13239.91|13239.91|0
1603885200000|2020-10-28 11:40:00|13241.59|13241.59|13250.16|13250.16|13252.87|13252.87|13241.59|13241.59|0
1603885500000|2020-10-28 11:45:00|13252.59|13252.59|13262.44|13262.44|13262.44|13262.44|13252.59|13252.59|0
1603885800000|2020-10-28 11:50:00|13264.06|13264.06|13287.94|13287.94|13294.01|13294.01|13264.06|13264.06|0
1603886100000|2020-10-28 11:55:00|13290.23|13290.23|13271.46|13271.46|13294.08|13294.08|13270.47|13270.47|0
1603886400000|2020-10-28 12:00:00|13272.27|13272.27|13271.53|13271.53|13276.92|13276.92|13263.96|13263.96|0
1603886700000|2020-10-28 12:05:00|13269.85|13269.85|13249.41|13249.41|13269.85|13269.85|13236.57|13236.57|0
1603887000000|2020-10-28 12:10:00|13248.61|13248.61|13247.6|13247.6|13251.25|13251.25|13243.69|13243.69|0
1603887300000|2020-10-28 12:15:00|13248.41|13248.41|13253.4|13253.4|13256.14|13256.14|13242.82|13242.82|0
1603887600000|2020-10-28 12:20:00|13251.79|13251.79|13260.5|13260.5|13262.12|13262.12|13250.17|13250.17|0
1603887900000|2020-10-28 12:25:00|13258.21|13258.21|13265.2|13265.2|13265.2|13265.2|13253.27|13253.27|0
1603888200000|2020-10-28 12:30:00|13263.52|13263.52|13250.18|13250.18|13263.52|13263.52|13250.18|13250.18|0
1603888500000|2020-10-28 12:35:00|13247.89|13247.89|13223.46|13223.46|13247.89|13247.89|13221.85|13221.85|0
1603888800000|2020-10-28 12:40:00|13222.14|13222.14|13209.22|13209.22|13230.65|13230.65|13209.22|13209.22|0
1603889100000|2020-10-28 12:45:00|13207.54|13207.54|13206.76|13206.76|13212.06|13212.06|13198.23|13198.23|0
1603889400000|2020-10-28 12:50:00|13208.38|13208.38|13209.36|13209.36|13220.44|13220.44|13206.7|13206.7|0
1603889700000|2020-10-28 12:55:00|13207.68|13207.68|13203|13203|13207.68|13207.68|13199.84|13199.84|0
1603890000000|2020-10-28 13:00:00|13202.73|13202.73|13207.42|13207.42|13209.04|13209.04|13201.92|13201.92|0
1603890300000|2020-10-28 13:05:00|13206.62|13206.62|13208.82|13208.82|13208.82|13208.82|13198.46|13198.46|0
1603890600000|2020-10-28 13:10:00|13207.14|13207.14|13215.33|13215.33|13215.86|13215.86|13200|13200|0
1603890900000|2020-10-28 13:15:00|13215.86|13215.86|13181.69|13181.69|13216.4|13216.4|13181.69|13181.69|0
1603891200000|2020-10-28 13:20:00|13180.88|13180.88|13197.41|13197.41|13197.41|13197.41|13179.2|13179.2|0
1603891500000|2020-10-28 13:25:00|13198.22|13198.22|13236.66|13236.66|13239.61|13239.61|13198.22|13198.22|0
1603891800000|2020-10-28 13:30:00|13235.86|13235.86|13245.05|13245.05|13251.51|13251.51|13233.14|13233.14|0
1603892100000|2020-10-28 13:35:00|13248.4|13248.4|13274.8|13274.8|13274.8|13274.8|13246.79|13246.79|0
1603892400000|2020-10-28 13:40:00|13275.33|13275.33|13296.47|13296.47|13297.55|13297.55|13274.96|13274.96|0
1603892700000|2020-10-28 13:45:00|13298.89|13298.89|13272.43|13272.43|13298.89|13298.89|13272.43|13272.43|0
1603893000000|2020-10-28 13:50:00|13273.23|13273.23|13258.29|13258.29|13274.77|13274.77|13254.91|13254.91|0
1603893300000|2020-10-28 13:55:00|13255.05|13255.05|13273.17|13273.17|13277.55|13277.55|13254.24|13254.24|0
1603893600000|2020-10-28 14:00:00|13272.36|13272.36|13248.73|13248.73|13285.31|13285.31|13248.73|13248.73|0
1603893900000|2020-10-28 14:05:00|13251.02|13251.02|13240.27|13240.27|13251.02|13251.02|13237.8|13237.8|0
1603894200000|2020-10-28 14:10:00|13237.98|13237.98|13245.83|13245.83|13249.21|13249.21|13234.87|13234.87|0
1603894500000|2020-10-28 14:15:00|13242.08|13242.08|13223.8|13223.8|13242.08|13242.08|13223.8|13223.8|0
1603894800000|2020-10-28 14:20:00|13223.43|13223.43|13227.39|13227.39|13230.82|13230.82|13214.65|13214.65|0
1603895100000|2020-10-28 14:25:00|13227.66|13227.66|13187.19|13187.19|13227.92|13227.92|13184.89|13184.89|0
1603895400000|2020-10-28 14:30:00|13184.89|13184.89|13218.68|13218.68|13218.68|13218.68|13184.89|13184.89|0
1603895700000|2020-10-28 14:35:00|13216.39|13216.39|13206.7|13206.7|13221.07|13221.07|13206.7|13206.7|0
1603896000000|2020-10-28 14:40:00|13204.4|13204.4|13159.5|13159.5|13204.4|13204.4|13159.5|13159.5|0
1603896300000|2020-10-28 14:45:00|13159.13|13159.13|13137.83|13137.83|13159.13|13159.13|13131.99|13131.99|0
1603896600000|2020-10-28 14:50:00|13140.13|13140.13|13156.83|13156.83|13156.83|13156.83|13137.92|13137.92|0
1603896900000|2020-10-28 14:55:00|13156.56|13156.56|13154.72|13154.72|13159.71|13159.71|13135.9|13135.9|0
1603897200000|2020-10-28 15:00:00|13157.01|13157.01|13150.89|13150.89|13164.01|13164.01|13150.89|13150.89|0
1603897500000|2020-10-28 15:05:00|13152.51|13152.51|13150.4|13150.4|13158.12|13158.12|13148.67|13148.67|0
1603897800000|2020-10-28 15:10:00|13148.78|13148.78|13151.43|13151.43|13151.43|13151.43|13139.65|13139.65|0
1603898100000|2020-10-28 15:15:00|13153.1|13153.1|13136.15|13136.15|13153.1|13153.1|13132.06|13132.06|0
1603898400000|2020-10-28 15:20:00|13134.53|13134.53|13127.14|13127.14|13139.81|13139.81|13123.76|13123.76|0
1603898700000|2020-10-28 15:25:00|13127.95|13127.95|13120.35|13120.35|13127.95|13127.95|13115.66|13115.66|0
1603899000000|2020-10-28 15:30:00|13120.93|13120.93|13123.76|13123.76|13128.34|13128.34|13115.12|13115.12|0
1603899300000|2020-10-28 15:35:00|13122.14|13122.14|13161.07|13161.07|13161.07|13161.07|13122.14|13122.14|0
1603899600000|2020-10-28 15:40:00|13160.26|13160.26|13188.95|13188.95|13197.02|13197.02|13154.06|13154.06|0
1603899900000|2020-10-28 15:45:00|13188.14|13188.14|13196.2|13196.2|13201.84|13201.84|13182.87|13182.87|0
1603900200000|2020-10-28 15:50:00|13195.47|13195.47|13183.68|13183.68|13195.47|13195.47|13182.59|13182.59|0
1603900500000|2020-10-28 15:55:00|13184.49|13184.49|13193.52|13193.52|13196.61|13196.61|13182.16|13182.16|0
1603900800000|2020-10-28 16:00:00|13195.81|13195.81|13199|13199|13201.94|13201.94|13189.81|13189.81|0
1603901100000|2020-10-28 16:05:00|13198.19|13198.19|13211.17|13211.17|13216.13|13216.13|13198.19|13198.19|0
1603901400000|2020-10-28 16:10:00|13208.88|13208.88|13212.03|13212.03|13220.91|13220.91|13205.44|13205.44|0
1603901700000|2020-10-28 16:15:00|13213.65|13213.65|13209.65|13209.65|13220.37|13220.37|13203.44|13203.44|0
1603902000000|2020-10-28 16:20:00|13208.84|13208.84|13210.24|13210.24|13220.48|13220.48|13205.81|13205.81|0
1603902300000|2020-10-28 16:25:00|13210.61|13210.61|13182.63|13182.63|13211.41|13211.41|13182.63|13182.63|0
1603959300000|2020-10-29 08:15:00|13259.98|13259.98|13223.29|13223.29|13263.33|13263.33|13223.29|13223.29|0
1603959600000|2020-10-29 08:20:00|13225.59|13225.59|13277.62|13277.62|13284.88|13284.88|13223.08|13223.08|0
1603959900000|2020-10-29 08:25:00|13275.94|13275.94|13253.38|13253.38|13275.94|13275.94|13247.74|13247.74|0
1603960200000|2020-10-29 08:30:00|13251.77|13251.77|13257.71|13257.71|13276.93|13276.93|13241.01|13241.01|0
1603960500000|2020-10-29 08:35:00|13258.8|13258.8|13260.56|13260.56|13262.02|13262.02|13238.88|13238.88|0
1603960800000|2020-10-29 08:40:00|13261.65|13261.65|13238.12|13238.12|13261.65|13261.65|13235.67|13235.67|0
1603961100000|2020-10-29 08:45:00|13235.82|13235.82|13223.86|13223.86|13241.9|13241.9|13223.86|13223.86|0
1603961400000|2020-10-29 08:50:00|13222.19|13222.19|13220.16|13220.16|13231.01|13231.01|13220.16|13220.16|0
1603961700000|2020-10-29 08:55:00|13218.49|13218.49|13204.32|13204.32|13218.49|13218.49|13201.16|13201.16|0
1603962000000|2020-10-29 09:00:00|13211.2|13211.2|13229.07|13229.07|13229.07|13229.07|13211.2|13211.2|0
1603962300000|2020-10-29 09:05:00|13231.37|13231.37|13254.88|13254.88|13254.88|13254.88|13231.37|13231.37|0
1603962600000|2020-10-29 09:10:00|13253.42|13253.42|13241.11|13241.11|13253.42|13253.42|13240.05|13240.05|0
1603962900000|2020-10-29 09:15:00|13240.02|13240.02|13240.17|13240.17|13241.38|13241.38|13236.51|13236.51|0
1603963200000|2020-10-29 09:20:00|13237.87|13237.87|13220.72|13220.72|13237.87|13237.87|13212.16|13212.16|0
1603963500000|2020-10-29 09:25:00|13221.53|13221.53|13210.52|13210.52|13225.21|13225.21|13210.52|13210.52|0
1603963800000|2020-10-29 09:30:00|13208.1|13208.1|13198.18|13198.18|13208.1|13208.1|13196.69|13196.69|0
1603964100000|2020-10-29 09:35:00|13197.09|13197.09|13202.91|13202.91|13206.83|13206.83|13189.94|13189.94|0
1603964400000|2020-10-29 09:40:00|13201.83|13201.83|13221.77|13221.77|13222.02|13222.02|13200.21|13200.21|0
1603964700000|2020-10-29 09:45:00|13219.48|13219.48|13211.47|13211.47|13219.85|13219.85|13211.47|13211.47|0
1603965000000|2020-10-29 09:50:00|13213.09|13213.09|13217.19|13217.19|13217.19|13217.19|13209.36|13209.36|0
1603965300000|2020-10-29 09:55:00|13216.38|13216.38|13231.05|13231.05|13233.35|13233.35|13214.48|13214.48|0
1603965600000|2020-10-29 10:00:00|13228.76|13228.76|13223.44|13223.44|13228.76|13228.76|13213.74|13213.74|0
1603965900000|2020-10-29 10:05:00|13222.45|13222.45|13239.07|13239.07|13245.65|13245.65|13222.45|13222.45|0
1603966200000|2020-10-29 10:10:00|13238.49|13238.49|13235.57|13235.57|13241.19|13241.19|13228.91|13228.91|0
1603966500000|2020-10-29 10:15:00|13226.4|13226.4|13226.85|13226.85|13229.15|13229.15|13225.09|13225.09|0
1603966800000|2020-10-29 10:20:00|13228.53|13228.53|13237.54|13237.54|13243.79|13243.79|13225.43|13225.43|0
1603967100000|2020-10-29 10:25:00|13236.73|13236.73|13231.6|13231.6|13238.92|13238.92|13229.19|13229.19|0
1603967400000|2020-10-29 10:30:00|13234.83|13234.83|13229.4|13229.4|13242.27|13242.27|13226.97|13226.97|0
1603967700000|2020-10-29 10:35:00|13231.69|13231.69|13244.11|13244.11|13244.11|13244.11|13225.43|13225.43|0
1603968000000|2020-10-29 10:40:00|13243.3|13243.3|13248|13248|13251.15|13251.15|13241.6|13241.6|0
1603968300000|2020-10-29 10:45:00|13245.7|13245.7|13252.79|13252.79|13253.59|13253.59|13238.86|13238.86|0
1603968600000|2020-10-29 10:50:00|13252.05|13252.05|13240.95|13240.95|13256.08|13256.08|13238.65|13238.65|0
1603968900000|2020-10-29 10:55:00|13243.14|13243.14|13242.95|13242.95|13245.67|13245.67|13237.92|13237.92|0
1603969200000|2020-10-29 11:00:00|13240.65|13240.65|13239.84|13239.84|13240.65|13240.65|13231.35|13231.35|0
1603969500000|2020-10-29 11:05:00|13238.23|13238.23|13244.79|13244.79|13245.59|13245.59|13235.93|13235.93|0
1603969800000|2020-10-29 11:10:00|13242.49|13242.49|13221.21|13221.21|13242.49|13242.49|13221.21|13221.21|0
1603970100000|2020-10-29 11:15:00|13219.54|13219.54|13214.23|13214.23|13223.61|13223.61|13214.23|13214.23|0
1603970400000|2020-10-29 11:20:00|13212.55|13212.55|13207.91|13207.91|13212.55|13212.55|13205.77|13205.77|0
1603970700000|2020-10-29 11:25:00|13205.74|13205.74|13203.36|13203.36|13205.74|13205.74|13202.19|13202.19|0
1603971000000|2020-10-29 11:30:00|13204.97|13204.97|13198.16|13198.16|13204.97|13204.97|13195.11|13195.11|0
1603971300000|2020-10-29 11:35:00|13197.35|13197.35|13179.73|13179.73|13203.62|13203.62|13178.53|13178.53|0
1603971600000|2020-10-29 11:40:00|13184.32|13184.32|13156.45|13156.45|13185.94|13185.94|13154.16|13154.16|0
1603971900000|2020-10-29 11:45:00|13157.04|13157.04|13155.46|13155.46|13161.86|13161.86|13152.94|13152.94|0
1603972200000|2020-10-29 11:50:00|13153.79|13153.79|13157.4|13157.4|13157.4|13157.4|13147.03|13147.03|0
1603972500000|2020-10-29 11:55:00|13158.21|13158.21|13138.31|13138.31|13158.21|13158.21|13133.98|13133.98|0
1603972800000|2020-10-29 12:00:00|13135.05|13135.05|13141.08|13141.08|13144.36|13144.36|13134.24|13134.24|0
1603973100000|2020-10-29 12:05:00|13139.99|13139.99|13136.85|13136.85|13142.16|13142.16|13134.55|13134.55|0
1603973400000|2020-10-29 12:10:00|13135.76|13135.76|13137.65|13137.65|13142.64|13142.64|13135.76|13135.76|0
1603973700000|2020-10-29 12:15:00|13136.19|13136.19|13122.35|13122.35|13136.19|13136.19|13119.32|13119.32|0
1603974000000|2020-10-29 12:20:00|13120.05|13120.05|13125.71|13125.71|13127.33|13127.33|13116.16|13116.16|0
1603974300000|2020-10-29 12:25:00|13124.1|13124.1|13116.34|13116.34|13124.1|13124.1|13111.23|13111.23|0
1603974600000|2020-10-29 12:30:00|13115.97|13115.97|13130.24|13130.24|13135.88|13135.88|13114.14|13114.14|0
1603974900000|2020-10-29 12:35:00|13129.15|13129.15|13138.78|13138.78|13140.9|13140.9|13127.48|13127.48|0
1603975200000|2020-10-29 12:40:00|13139.59|13139.59|13125.74|13125.74|13139.59|13139.59|13125.74|13125.74|0
1603975500000|2020-10-29 12:45:00|13124.93|13124.93|13145.96|13145.96|13147.57|13147.57|13119.71|13119.71|0
1603975800000|2020-10-29 12:50:00|13143.66|13143.66|13142.37|13142.37|13155.59|13155.59|13137.4|13137.4|0
1603976100000|2020-10-29 12:55:00|13137.78|13137.78|13145.96|13145.96|13145.96|13145.96|13135.82|13135.82|0
1603976400000|2020-10-29 13:00:00|13145.16|13145.16|13147.86|13147.86|13151.77|13151.77|13132.52|13132.52|0
1603976700000|2020-10-29 13:05:00|13150.16|13150.16|13151.23|13151.23|13151.64|13151.64|13147.06|13147.06|0
1603977000000|2020-10-29 13:10:00|13148.53|13148.53|13152.96|13152.96|13156.93|13156.93|13147.91|13147.91|0
1603977300000|2020-10-29 13:15:00|13151.87|13151.87|13129.09|13129.09|13151.87|13151.87|13129.09|13129.09|0
1603977600000|2020-10-29 13:20:00|13130.55|13130.55|13144.71|13144.71|13145.88|13145.88|13129.2|13129.2|0
1603977900000|2020-10-29 13:25:00|13143.54|13143.54|13110.86|13110.86|13143.54|13143.54|13110.86|13110.86|0
1603978200000|2020-10-29 13:30:00|13110.13|13110.13|13122.25|13122.25|13123.33|13123.33|13100.25|13100.25|0
1603978500000|2020-10-29 13:35:00|13121.17|13121.17|13104.91|13104.91|13130.31|13130.31|13104.91|13104.91|0
1603978800000|2020-10-29 13:40:00|13102.62|13102.62|13084.44|13084.44|13107.21|13107.21|13084.44|13084.44|0
1603979100000|2020-10-29 13:45:00|13086.73|13086.73|13078.37|13078.37|13090.27|13090.27|13070.82|13070.82|0
1603979400000|2020-10-29 13:50:00|13083.22|13083.22|13109.4|13109.4|13109.4|13109.4|13082.42|13082.42|0
1603979700000|2020-10-29 13:55:00|13110.21|13110.21|13120.28|13120.28|13120.28|13120.28|13107.69|13107.69|0
1603980000000|2020-10-29 14:00:00|13124.86|13124.86|13161.32|13161.32|13161.32|13161.32|13124.13|13124.13|0
1603980300000|2020-10-29 14:05:00|13156.74|13156.74|13155.28|13155.28|13164.7|13164.7|13148.4|13148.4|0
1603980600000|2020-10-29 14:10:00|13154.19|13154.19|13139.78|13139.78|13158.87|13158.87|13135.19|13135.19|0
1603980900000|2020-10-29 14:15:00|13142.07|13142.07|13149.72|13149.72|13153.51|13153.51|13142.07|13142.07|0
1603981200000|2020-10-29 14:20:00|13151.34|13151.34|13149.24|13149.24|13157.34|13157.34|13141.66|13141.66|0
1603981500000|2020-10-29 14:25:00|13148.16|13148.16|13144.12|13144.12|13155.45|13155.45|13144.12|13144.12|0
1603981800000|2020-10-29 14:30:00|13143.31|13143.31|13133.98|13133.98|13143.31|13143.31|13130.02|13130.02|0
1603982100000|2020-10-29 14:35:00|13135.73|13135.73|13137.4|13137.4|13137.4|13137.4|13122.84|13122.84|0
1603982400000|2020-10-29 14:40:00|13138.48|13138.48|13130.02|13130.02|13140.45|13140.45|13122.76|13122.76|0
1603982700000|2020-10-29 14:45:00|13129.29|13129.29|13129|13129|13136.66|13136.66|13124.71|13124.71|0
1603983000000|2020-10-29 14:50:00|13131.29|13131.29|13115.67|13115.67|13134.64|13134.64|13112.64|13112.64|0
1603983300000|2020-10-29 14:55:00|13115.31|13115.31|13096.64|13096.64|13117.93|13117.93|13096.64|13096.64|0
1603983600000|2020-10-29 15:00:00|13092.06|13092.06|13099.94|13099.94|13100.14|13100.14|13092.06|13092.06|0
1603983900000|2020-10-29 15:05:00|13100.48|13100.48|13121.43|13121.43|13121.8|13121.8|13100.48|13100.48|0
1603984200000|2020-10-29 15:10:00|13120.63|13120.63|13140.72|13140.72|13141.25|13141.25|13118.95|13118.95|0
1603984500000|2020-10-29 15:15:00|13139.55|13139.55|13139.74|13139.74|13147.37|13147.37|13136.84|13136.84|0
1603984800000|2020-10-29 15:20:00|13139.16|13139.16|13138.97|13138.97|13139.16|13139.16|13131.74|13131.74|0
1603985100000|2020-10-29 15:25:00|13136.68|13136.68|13126.55|13126.55|13150.7|13150.7|13126.55|13126.55|0
1603985400000|2020-10-29 15:30:00|13125.47|13125.47|13127.12|13127.12|13131.31|13131.31|13125.37|13125.37|0
1603985700000|2020-10-29 15:35:00|13126.03|13126.03|13115.55|13115.55|13128.33|13128.33|13107.88|13107.88|0
1603986000000|2020-10-29 15:40:00|13113.26|13113.26|13095.14|13095.14|13114.06|13114.06|13092.83|13092.83|0
1603986300000|2020-10-29 15:45:00|13097.43|13097.43|13094.84|13094.84|13102.23|13102.23|13086.83|13086.83|0
1603986600000|2020-10-29 15:50:00|13092.54|13092.54|13087.54|13087.54|13096.87|13096.87|13086.45|13086.45|0
1603986900000|2020-10-29 15:55:00|13086.73|13086.73|13060.96|13060.96|13088.45|13088.45|13058.44|13058.44|0
1603987200000|2020-10-29 16:00:00|13062.64|13062.64|13059.89|13059.89|13078.53|13078.53|13058.71|13058.71|0
1603987500000|2020-10-29 16:05:00|13057.59|13057.59|13052.16|13052.16|13064.08|13064.08|13052.16|13052.16|0
1603987800000|2020-10-29 16:10:00|13050.48|13050.48|13071.83|13071.83|13073.63|13073.63|13050.48|13050.48|0
1603988100000|2020-10-29 16:15:00|13069.64|13069.64|13062.1|13062.1|13072.7|13072.7|13062.1|13062.1|0
1603988400000|2020-10-29 16:20:00|13062.37|13062.37|13051.75|13051.75|13065.66|13065.66|13049.71|13049.71|0
1603988700000|2020-10-29 16:25:00|13052.82|13052.82|13047.5|13047.5|13064.52|13064.52|13046.43|13046.43|0
1604045700000|2020-10-30 08:15:00|13047.01|13047.01|13063.67|13063.67|13064.89|13064.89|13035.08|13035.08|0
1604046000000|2020-10-30 08:20:00|13068.26|13068.26|13081.42|13081.42|13082.63|13082.63|13060.9|13060.9|0
1604046300000|2020-10-30 08:25:00|13074.54|13074.54|13073.82|13073.82|13079.43|13079.43|13055.88|13055.88|0
1604046600000|2020-10-30 08:30:00|13077.07|13077.07|13092.7|13092.7|13098.91|13098.91|13066.47|13066.47|0
1604046900000|2020-10-30 08:35:00|13094.37|13094.37|13108.53|13108.53|13108.53|13108.53|13090.16|13090.16|0
1604047200000|2020-10-30 08:40:00|13106.24|13106.24|13096.93|13096.93|13106.24|13106.24|13090.67|13090.67|0
1604047500000|2020-10-30 08:45:00|13103.82|13103.82|13110.13|13110.13|13110.13|13110.13|13098.29|13098.29|0
1604047800000|2020-10-30 08:50:00|13107.7|13107.7|13109.03|13109.03|13124.61|13124.61|13105.41|13105.41|0
1604048100000|2020-10-30 08:55:00|13109.84|13109.84|13135.22|13135.22|13135.22|13135.22|13109.84|13109.84|0
1604048400000|2020-10-30 09:00:00|13133.52|13133.52|13123.81|13123.81|13135.14|13135.14|13117.48|13117.48|0
1604048700000|2020-10-30 09:05:00|13121.52|13121.52|13106.8|13106.8|13121.52|13121.52|13091.04|13091.04|0
1604049000000|2020-10-30 09:10:00|13104.37|13104.37|13110.27|13110.27|13114.99|13114.99|13097.49|13097.49|0
1604049300000|2020-10-30 09:15:00|13109.46|13109.46|13122.47|13122.47|13122.47|13122.47|13105.5|13105.5|0
1604049600000|2020-10-30 09:20:00|13123.28|13123.28|13112.46|13112.46|13130.41|13130.41|13110.16|13110.16|0
1604049900000|2020-10-30 09:25:00|13113.26|13113.26|13105.7|13105.7|13117.98|13117.98|13105.7|13105.7|0
1604050200000|2020-10-30 09:30:00|13107.99|13107.99|13084.44|13084.44|13107.99|13107.99|13079.75|13079.75|0
1604050500000|2020-10-30 09:35:00|13086.12|13086.12|13088.2|13088.2|13088.2|13088.2|13074.77|13074.77|0
1604050800000|2020-10-30 09:40:00|13089.53|13089.53|13100.72|13100.72|13100.72|13100.72|13082.32|13082.32|0
1604051100000|2020-10-30 09:45:00|13101.53|13101.53|13111.53|13111.53|13113.68|13113.68|13101.53|13101.53|0
1604051400000|2020-10-30 09:50:00|13108.6|13108.6|13088.41|13088.41|13108.6|13108.6|13088.41|13088.41|0
1604051700000|2020-10-30 09:55:00|13085.49|13085.49|13082.61|13082.61|13085.49|13085.49|13075.93|13075.93|0
1604052000000|2020-10-30 10:00:00|13080.32|13080.32|13086.26|13086.26|13086.26|13086.26|13072.98|13072.98|0
1604052300000|2020-10-30 10:05:00|13084.58|13084.58|13094.88|13094.88|13098.6|13098.6|13083.78|13083.78|0
1604052600000|2020-10-30 10:10:00|13094.07|13094.07|13089.7|13089.7|13094.07|13094.07|13087.4|13087.4|0
1604052900000|2020-10-30 10:15:00|13090.43|13090.43|13080.89|13080.89|13090.43|13090.43|13080.89|13080.89|0
1604053200000|2020-10-30 10:20:00|13080.09|13080.09|13060.51|13060.51|13083.19|13083.19|13060.51|13060.51|0
1604053500000|2020-10-30 10:25:00|13058.84|13058.84|13056.34|13056.34|13063.42|13063.42|13052.17|13052.17|0
1604053800000|2020-10-30 10:30:00|13057.15|13057.15|13062.27|13062.27|13064.56|13064.56|13054.73|13054.73|0
1604054100000|2020-10-30 10:35:00|13063.88|13063.88|13066.03|13066.03|13066.84|13066.84|13062.27|13062.27|0
1604054400000|2020-10-30 10:40:00|13065.22|13065.22|13057.44|13057.44|13065.22|13065.22|13055.14|13055.14|0
1604054700000|2020-10-30 10:45:00|13059.05|13059.05|13053.44|13053.44|13074.64|13074.64|13053.44|13053.44|0
1604055000000|2020-10-30 10:50:00|13051.15|13051.15|13068.71|13068.71|13069.21|13069.21|13048.86|13048.86|0
1604055300000|2020-10-30 10:55:00|13073.3|13073.3|13085.16|13085.16|13089.35|13089.35|13073.3|13073.3|0
1604055600000|2020-10-30 11:00:00|13089.75|13089.75|13093.6|13093.6|13093.6|13093.6|13088.75|13088.75|0
1604055900000|2020-10-30 11:05:00|13098.19|13098.19|13112.54|13112.54|13114.22|13114.22|13096.76|13096.76|0
1604056200000|2020-10-30 11:10:00|13111.74|13111.74|13111.68|13111.68|13115.59|13115.59|13108.5|13108.5|0
1604056500000|2020-10-30 11:15:00|13110|13110|13116.3|13116.3|13116.3|13116.3|13108.92|13108.92|0
1604056800000|2020-10-30 11:20:00|13115.5|13115.5|13120.03|13120.03|13120.03|13120.03|13114.56|13114.56|0
1604057100000|2020-10-30 11:25:00|13121.71|13121.71|13107.45|13107.45|13126.48|13126.48|13107.45|13107.45|0
1604057400000|2020-10-30 11:30:00|13103.6|13103.6|13094.33|13094.33|13103.6|13103.6|13094.16|13094.16|0
1604057700000|2020-10-30 11:35:00|13092.65|13092.65|13093.52|13093.52|13097.49|13097.49|13088.55|13088.55|0
1604058000000|2020-10-30 11:40:00|13095.14|13095.14|13103.67|13103.67|13105.31|13105.31|13094.05|13094.05|0
1604058300000|2020-10-30 11:45:00|13105.34|13105.34|13100.4|13100.4|13106.4|13106.4|13099.33|13099.33|0
1604058600000|2020-10-30 11:50:00|13098.1|13098.1|13104.6|13104.6|13106.22|13106.22|13097.59|13097.59|0
1604058900000|2020-10-30 11:55:00|13103.61|13103.61|13112.61|13112.61|13117.52|13117.52|13101.94|13101.94|0
1604059200000|2020-10-30 12:00:00|13110.31|13110.31|13115.03|13115.03|13115.03|13115.03|13108.65|13108.65|0
1604059500000|2020-10-30 12:05:00|13116.12|13116.12|13124.64|13124.64|13128.59|13128.59|13115.31|13115.31|0
1604059800000|2020-10-30 12:10:00|13126.26|13126.26|13122.57|13122.57|13128.52|13128.52|13118.6|13118.6|0
1604060100000|2020-10-30 12:15:00|13120.28|13120.28|13102.53|13102.53|13120.28|13120.28|13101.72|13101.72|0
1604060400000|2020-10-30 12:20:00|13100.24|13100.24|13108.19|13108.19|13108.19|13108.19|13100.24|13100.24|0
1604060700000|2020-10-30 12:25:00|13109|13109|13109.48|13109.48|13117.56|13117.56|13105.52|13105.52|0
1604061000000|2020-10-30 12:30:00|13107.18|13107.18|13112.6|13112.6|13117.07|13117.07|13106.36|13106.36|0
1604061300000|2020-10-30 12:35:00|13112.87|13112.87|13124.61|13124.61|13124.61|13124.61|13110.97|13110.97|0
1604061600000|2020-10-30 12:40:00|13125.42|13125.42|13136.98|13136.98|13136.98|13136.98|13125.42|13125.42|0
1604061900000|2020-10-30 12:45:00|13136.18|13136.18|13146.04|13146.04|13146.04|13146.04|13136.18|13136.18|0
1604062200000|2020-10-30 12:50:00|13147.79|13147.79|13159.43|13159.43|13169.37|13169.37|13147.79|13147.79|0
1604062500000|2020-10-30 12:55:00|13156.2|13156.2|13159.84|13159.84|13159.84|13159.84|13155.39|13155.39|0
1604062800000|2020-10-30 13:00:00|13162.13|13162.13|13138.83|13138.83|13162.13|13162.13|13138.83|13138.83|0
1604063100000|2020-10-30 13:05:00|13137.22|13137.22|13140.5|13140.5|13148.41|13148.41|13137.22|13137.22|0
1604063400000|2020-10-30 13:10:00|13138.21|13138.21|13133.06|13133.06|13138.21|13138.21|13128.21|13128.21|0
1604063700000|2020-10-30 13:15:00|13130.76|13130.76|13127.84|13127.84|13130.76|13130.76|13127.84|13127.84|0
1604064000000|2020-10-30 13:20:00|13129.52|13129.52|13141.31|13141.31|13141.75|13141.75|13128.97|13128.97|0
1604064300000|2020-10-30 13:25:00|13142.04|13142.04|13148.32|13148.32|13150.29|13150.29|13142.04|13142.04|0
1604064600000|2020-10-30 13:30:00|13146.03|13146.03|13147.16|13147.16|13157.87|13157.87|13141.66|13141.66|0
1604064900000|2020-10-30 13:35:00|13143.87|13143.87|13155.67|13155.67|13157.97|13157.97|13142.03|13142.03|0
1604065200000|2020-10-30 13:40:00|13157.13|13157.13|13138.54|13138.54|13157.13|13157.13|13138.54|13138.54|0
1604065500000|2020-10-30 13:45:00|13133.96|13133.96|13110.07|13110.07|13133.96|13133.96|13110.07|13110.07|0
1604065800000|2020-10-30 13:50:00|13112.37|13112.37|13101.89|13101.89|13114.74|13114.74|13101.89|13101.89|0
1604066100000|2020-10-30 13:55:00|13100.9|13100.9|13107.77|13107.77|13108.14|13108.14|13100.1|13100.1|0
1604066400000|2020-10-30 14:00:00|13108.58|13108.58|13115.29|13115.29|13115.29|13115.29|13107.77|13107.77|0
1604066700000|2020-10-30 14:05:00|13116.1|13116.1|13133.1|13133.1|13133.1|13133.1|13116.1|13116.1|0
1604067000000|2020-10-30 14:10:00|13134.72|13134.72|13128.26|13128.26|13134.72|13134.72|13126.95|13126.95|0
1604067300000|2020-10-30 14:15:00|13126.59|13126.59|13111.5|13111.5|13126.59|13126.59|13109.23|13109.23|0
1604067600000|2020-10-30 14:20:00|13110.04|13110.04|13106.5|13106.5|13110.77|13110.77|13100.72|13100.72|0
1604067900000|2020-10-30 14:25:00|13105.42|13105.42|13078.02|13078.02|13105.42|13105.42|13078.02|13078.02|0
1604068200000|2020-10-30 14:30:00|13081.99|13081.99|13068.02|13068.02|13084.28|13084.28|13068.02|13068.02|0
1604068500000|2020-10-30 14:35:00|13065.73|13065.73|13065.97|13065.97|13066.48|13066.48|13058.7|13058.7|0
1604068800000|2020-10-30 14:40:00|13064.36|13064.36|13034.67|13034.67|13064.36|13064.36|13034.67|13034.67|0
1604069100000|2020-10-30 14:45:00|13035.25|13035.25|13031.63|13031.63|13041.09|13041.09|13031.63|13031.63|0
1604069400000|2020-10-30 14:50:00|13029.46|13029.46|13014.19|13014.19|13029.46|13029.46|13013.46|13013.46|0
1604069700000|2020-10-30 14:55:00|13016.48|13016.48|12999.85|12999.85|13023.45|13023.45|12999.85|12999.85|0
1604070000000|2020-10-30 15:00:00|13000.66|13000.66|13029.52|13029.52|13032.18|13032.18|13000.58|13000.58|0
1604070300000|2020-10-30 15:05:00|13028.71|13028.71|13021.91|13021.91|13029|13029|13021.09|13021.09|0
1604070600000|2020-10-30 15:10:00|13020.84|13020.84|13044.23|13044.23|13044.23|13044.23|13020.84|13020.84|0
1604070900000|2020-10-30 15:15:00|13045.22|13045.22|13045.29|13045.29|13054.17|13054.17|13045.22|13045.22|0
1604071200000|2020-10-30 15:20:00|13046.9|13046.9|13054.44|13054.44|13058.67|13058.67|13046.9|13046.9|0
1604071500000|2020-10-30 15:25:00|13052.98|13052.98|13045.26|13045.26|13053.71|13053.71|13045.26|13045.26|0
1604071800000|2020-10-30 15:30:00|13046.07|13046.07|13040.93|13040.93|13048.44|13048.44|13035.07|13035.07|0
1604072100000|2020-10-30 15:35:00|13042.61|13042.61|13061.21|13061.21|13062.02|13062.02|13042.61|13042.61|0
1604072400000|2020-10-30 15:40:00|13058.79|13058.79|13048.86|13048.86|13063|13063|13048.86|13048.86|0
1604072700000|2020-10-30 15:45:00|13051.03|13051.03|13051.19|13051.19|13052.49|13052.49|13040.8|13040.8|0
1604073000000|2020-10-30 15:50:00|13050.39|13050.39|13045.81|13045.81|13053.49|13053.49|13043.97|13043.97|0
1604073300000|2020-10-30 15:55:00|13044.72|13044.72|13048.41|13048.41|13050.39|13050.39|13042.83|13042.83|0
1604073600000|2020-10-30 16:00:00|13049.9|13049.9|13062.39|13062.39|13062.39|13062.39|13048.41|13048.41|0
1604073900000|2020-10-30 16:05:00|13061.58|13061.58|13057.59|13057.59|13066.58|13066.58|13056.49|13056.49|0
1604074200000|2020-10-30 16:10:00|13059.88|13059.88|13054.44|13054.44|13059.88|13059.88|13047.75|13047.75|0
1604074500000|2020-10-30 16:15:00|13055.61|13055.61|13078.04|13078.04|13078.04|13078.04|13055.61|13055.61|0
1604074800000|2020-10-30 16:20:00|13078.85|13078.85|13084.69|13084.69|13087.14|13087.14|13070.51|13070.51|0
1604075100000|2020-10-30 16:25:00|13085.77|13085.77|13104.37|13104.37|13110.99|13110.99|13082.67|13082.67|0
1604304900000|2020-11-02 08:15:00|12988.24|12988.24|12975.79|12975.79|13002.27|13002.27|12959.62|12959.62|0
1604305200000|2020-11-02 08:20:00|12972.87|12972.87|12984.4|12984.4|12991.42|12991.42|12971.2|12971.2|0
1604305500000|2020-11-02 08:25:00|12986.7|12986.7|12969.63|12969.63|12997.67|12997.67|12969.63|12969.63|0
1604305800000|2020-11-02 08:30:00|12973.59|12973.59|12973.91|12973.91|12981.24|12981.24|12966.3|12966.3|0
1604306100000|2020-11-02 08:35:00|12974.72|12974.72|12964.15|12964.15|12976.25|12976.25|12959.61|12959.61|0
1604306400000|2020-11-02 08:40:00|12963.34|12963.34|12981|12981|12981|12981|12963.34|12963.34|0
1604306700000|2020-11-02 08:45:00|12984.35|12984.35|12981.24|12981.24|12986.01|12986.01|12976.51|12976.51|0
1604307000000|2020-11-02 08:50:00|12982.05|12982.05|12994.29|12994.29|13000.21|13000.21|12975.16|12975.16|0
1604307300000|2020-11-02 08:55:00|12996.58|12996.58|13002.17|13002.17|13006.37|13006.37|12991.79|12991.79|0
1604307600000|2020-11-02 09:00:00|13002.97|13002.97|13030.27|13030.27|13031.36|13031.36|13002.97|13002.97|0
1604307900000|2020-11-02 09:05:00|13027.98|13027.98|13047.46|13047.46|13047.46|13047.46|13024.74|13024.74|0
1604308200000|2020-11-02 09:10:00|13049.75|13049.75|13054.87|13054.87|13055.41|13055.41|13049.13|13049.13|0
1604308500000|2020-11-02 09:15:00|13052.58|13052.58|13039.74|13039.74|13052.58|13052.58|13038.93|13038.93|0
1604308800000|2020-11-02 09:20:00|13041.41|13041.41|13039.78|13039.78|13045.31|13045.31|13038.7|13038.7|0
1604309100000|2020-11-02 09:25:00|13037.96|13037.96|13062.05|13062.05|13062.17|13062.17|13037.59|13037.59|0
1604309400000|2020-11-02 09:30:00|13063.72|13063.72|13105.33|13105.33|13118.98|13118.98|13063.72|13063.72|0
1604309700000|2020-11-02 09:35:00|13107.5|13107.5|13109.98|13109.98|13109.98|13109.98|13100.62|13100.62|0
1604310000000|2020-11-02 09:40:00|13112.28|13112.28|13109.84|13109.84|13118.83|13118.83|13106.38|13106.38|0
1604310300000|2020-11-02 09:45:00|13108.16|13108.16|13101.15|13101.15|13108.16|13108.16|13089.27|13089.27|0
1604310600000|2020-11-02 09:50:00|13099.48|13099.48|13101.66|13101.66|13111.69|13111.69|13099.48|13099.48|0
1604310900000|2020-11-02 09:55:00|13097.07|13097.07|13093.99|13093.99|13098.28|13098.28|13093.99|13093.99|0
1604311200000|2020-11-02 10:00:00|13091.69|13091.69|13083.03|13083.03|13093.69|13093.69|13082.63|13082.63|0
1604311500000|2020-11-02 10:05:00|13085.45|13085.45|13076.58|13076.58|13085.45|13085.45|13076.58|13076.58|0
1604311800000|2020-11-02 10:10:00|13078.19|13078.19|13080.83|13080.83|13089.86|13089.86|13076.05|13076.05|0
1604312100000|2020-11-02 10:15:00|13080.03|13080.03|13083.04|13083.04|13085.21|13085.21|13072.28|13072.28|0
1604312400000|2020-11-02 10:20:00|13084.12|13084.12|13099.24|13099.24|13102.47|13102.47|13084.12|13084.12|0
1604312700000|2020-11-02 10:25:00|13098.43|13098.43|13115.54|13115.54|13122.3|13122.3|13098.43|13098.43|0
1604313000000|2020-11-02 10:30:00|13116.34|13116.34|13128.9|13128.9|13132.86|13132.86|13109.55|13109.55|0
1604313300000|2020-11-02 10:35:00|13124.05|13124.05|13143.95|13143.95|13143.95|13143.95|13122.88|13122.88|0
1604313600000|2020-11-02 10:40:00|13146.37|13146.37|13139.63|13139.63|13151.38|13151.38|13135.59|13135.59|0
1604313900000|2020-11-02 10:45:00|13143.67|13143.67|13131.87|13131.87|13147.52|13147.52|13131.87|13131.87|0
1604314200000|2020-11-02 10:50:00|13134.17|13134.17|13133.86|13133.86|13139.58|13139.58|13133.05|13133.05|0
1604314500000|2020-11-02 10:55:00|13136.29|13136.29|13150.92|13150.92|13155.68|13155.68|13135.03|13135.03|0
1604314800000|2020-11-02 11:00:00|13150.33|13150.33|13155.01|13155.01|13155.01|13155.01|13141.42|13141.42|0
1604315100000|2020-11-02 11:05:00|13157.31|13157.31|13157.09|13157.09|13160.04|13160.04|13153.3|13153.3|0
1604315400000|2020-11-02 11:10:00|13159.38|13159.38|13165.66|13165.66|13170.16|13170.16|13156.28|13156.28|0
1604315700000|2020-11-02 11:15:00|13166.39|13166.39|13147.55|13147.55|13166.45|13166.45|13147.55|13147.55|0
1604316000000|2020-11-02 11:20:00|13146.74|13146.74|13138.28|13138.28|13146.74|13146.74|13133.17|13133.17|0
1604316300000|2020-11-02 11:25:00|13136.66|13136.66|13126.38|13126.38|13140.82|13140.82|13117.35|13117.35|0
1604316600000|2020-11-02 11:30:00|13127.47|13127.47|13160.44|13160.44|13166.78|13166.78|13127.47|13127.47|0
1604316900000|2020-11-02 11:35:00|13160.71|13160.71|13190.89|13190.89|13198.16|13198.16|13160.71|13160.71|0
1604317200000|2020-11-02 11:40:00|13193.18|13193.18|13190.35|13190.35|13193.18|13193.18|13188.6|13188.6|0
1604317500000|2020-11-02 11:45:00|13189.81|13189.81|13190.35|13190.35|13190.35|13190.35|13182.93|13182.93|0
1604317800000|2020-11-02 11:50:00|13191.96|13191.96|13187.02|13187.02|13191.96|13191.96|13187.02|13187.02|0
1604318100000|2020-11-02 11:55:00|13184.72|13184.72|13196.01|13196.01|13196.01|13196.01|13184.72|13184.72|0
1604318400000|2020-11-02 12:00:00|13197.1|13197.1|13185.65|13185.65|13197.1|13197.1|13185.65|13185.65|0
1604318700000|2020-11-02 12:05:00|13189.7|13189.7|13180.66|13180.66|13189.7|13189.7|13179.85|13179.85|0
1604319000000|2020-11-02 12:10:00|13182.95|13182.95|13191.41|13191.41|13191.51|13191.51|13182.95|13182.95|0
1604319300000|2020-11-02 12:15:00|13190.33|13190.33|13169.65|13169.65|13190.33|13190.33|13169.65|13169.65|0
1604319600000|2020-11-02 12:20:00|13158.18|13158.18|13156.03|13156.03|13158.33|13158.33|13154.42|13154.42|0
1604319900000|2020-11-02 12:25:00|13156.83|13156.83|13153.27|13153.27|13157.41|13157.41|13148.24|13148.24|0
1604320200000|2020-11-02 12:30:00|13155.57|13155.57|13156.64|13156.64|13157.86|13157.86|13152.6|13152.6|0
1604320500000|2020-11-02 12:35:00|13158.32|13158.32|13150.9|13150.9|13158.32|13158.32|13150.9|13150.9|0
1604320800000|2020-11-02 12:40:00|13141.72|13141.72|13146.03|13146.03|13146.03|13146.03|13131.85|13131.85|0
1604321100000|2020-11-02 12:45:00|13147.85|13147.85|13155.4|13155.4|13155.4|13155.4|13145.15|13145.15|0
1604321400000|2020-11-02 12:50:00|13153.42|13153.42|13136.54|13136.54|13155.03|13155.03|13134.56|13134.56|0
1604321700000|2020-11-02 12:55:00|13135.73|13135.73|13134.47|13134.47|13137.35|13137.35|13134.47|13134.47|0
1604322000000|2020-11-02 13:00:00|13136.14|13136.14|13142.74|13142.74|13145.51|13145.51|13136.14|13136.14|0
1604322300000|2020-11-02 13:05:00|13138.16|13138.16|13123.53|13123.53|13138.16|13138.16|13122.86|13122.86|0
1604322600000|2020-11-02 13:10:00|13125.96|13125.96|13128.87|13128.87|13128.87|13128.87|13117.78|13117.78|0
1604322900000|2020-11-02 13:15:00|13128.06|13128.06|13136.62|13136.62|13139.1|13139.1|13126.44|13126.44|0
1604323200000|2020-11-02 13:20:00|13134.33|13134.33|13141.11|13141.11|13141.38|13141.38|13134.33|13134.33|0
1604323500000|2020-11-02 13:25:00|13139.94|13139.94|13129.2|13129.2|13139.94|13139.94|13126.08|13126.08|0
1604323800000|2020-11-02 13:30:00|13130|13130|13121.89|13121.89|13132.43|13132.43|13120.51|13120.51|0
1604324100000|2020-11-02 13:35:00|13124.18|13124.18|13111.34|13111.34|13124.31|13124.31|13111.34|13111.34|0
1604324400000|2020-11-02 13:40:00|13113.63|13113.63|13135.45|13135.45|13137.75|13137.75|13110.52|13110.52|0
1604324700000|2020-11-02 13:45:00|13136.26|13136.26|13115.45|13115.45|13136.26|13136.26|13115.45|13115.45|0
1604325000000|2020-11-02 13:50:00|13113.84|13113.84|13116.17|13116.17|13124.21|13124.21|13113.23|13113.23|0
1604325300000|2020-11-02 13:55:00|13113.75|13113.75|13094.66|13094.66|13113.75|13113.75|13093.85|13093.85|0
1604325600000|2020-11-02 14:00:00|13094.08|13094.08|13091.66|13091.66|13099.77|13099.77|13084.13|13084.13|0
1604325900000|2020-11-02 14:05:00|13092.74|13092.74|13099.41|13099.41|13103.35|13103.35|13092.74|13092.74|0
1604326200000|2020-11-02 14:10:00|13101.17|13101.17|13102.13|13102.13|13102.72|13102.72|13096.89|13096.89|0
1604326500000|2020-11-02 14:15:00|13099.71|13099.71|13092.7|13092.7|13099.71|13099.71|13092.59|13092.59|0
1604326800000|2020-11-02 14:20:00|13091.61|13091.61|13100.91|13100.91|13102.08|13102.08|13077.96|13077.96|0
1604327100000|2020-11-02 14:25:00|13102.59|13102.59|13121.84|13121.84|13123.66|13123.66|13102.59|13102.59|0
1604327400000|2020-11-02 14:30:00|13124.13|13124.13|13117.09|13117.09|13134.74|13134.74|13117.09|13117.09|0
1604327700000|2020-11-02 14:35:00|13114.92|13114.92|13133.64|13133.64|13133.64|13133.64|13114.92|13114.92|0
1604328000000|2020-11-02 14:40:00|13133.27|13133.27|13136.1|13136.1|13139.69|13139.69|13130.65|13130.65|0
1604328300000|2020-11-02 14:45:00|13137.72|13137.72|13147.54|13147.54|13148.04|13148.04|13137.72|13137.72|0
1604328600000|2020-11-02 14:50:00|13146.74|13146.74|13172.71|13172.71|13172.71|13172.71|13141.21|13141.21|0
1604328900000|2020-11-02 14:55:00|13175|13175|13186.75|13186.75|13187.86|13187.86|13167.71|13167.71|0
1604329200000|2020-11-02 15:00:00|13188.91|13188.91|13201.37|13201.37|13202.09|13202.09|13188.91|13188.91|0
1604329500000|2020-11-02 15:05:00|13203.79|13203.79|13212.07|13212.07|13212.07|13212.07|13193.98|13193.98|0
1604329800000|2020-11-02 15:10:00|13209.9|13209.9|13227.35|13227.35|13227.35|13227.35|13209.9|13209.9|0
1604330100000|2020-11-02 15:15:00|13222.76|13222.76|13235.42|13235.42|13235.42|13235.42|13221.07|13221.07|0
1604330400000|2020-11-02 15:20:00|13237.72|13237.72|13234.74|13234.74|13238.53|13238.53|13229.34|13229.34|0
1604330700000|2020-11-02 15:25:00|13235.47|13235.47|13248.74|13248.74|13248.74|13248.74|13233.34|13233.34|0
1604331000000|2020-11-02 15:30:00|13247.65|13247.65|13222.44|13222.44|13247.65|13247.65|13222.44|13222.44|0
1604331300000|2020-11-02 15:35:00|13224.73|13224.73|13210.87|13210.87|13232.39|13232.39|13210.87|13210.87|0
1604331600000|2020-11-02 15:40:00|13209.78|13209.78|13193.47|13193.47|13216.12|13216.12|13191.86|13191.86|0
1604331900000|2020-11-02 15:45:00|13195.15|13195.15|13182.01|13182.01|13196.76|13196.76|13182.01|13182.01|0
1604332200000|2020-11-02 15:50:00|13184.43|13184.43|13173.71|13173.71|13187.54|13187.54|13168.99|13168.99|0
1604332500000|2020-11-02 15:55:00|13174.52|13174.52|13170.46|13170.46|13178.65|13178.65|13169.21|13169.21|0
1604332800000|2020-11-02 16:00:00|13172.08|13172.08|13181.06|13181.06|13182.97|13182.97|13172.08|13172.08|0
1604333100000|2020-11-02 16:05:00|13178.77|13178.77|13192.48|13192.48|13192.48|13192.48|13176.73|13176.73|0
1604333400000|2020-11-02 16:10:00|13193.06|13193.06|13195.83|13195.83|13197.97|13197.97|13188.82|13188.82|0
1604333700000|2020-11-02 16:15:00|13195.02|13195.02|13178.64|13178.64|13196.01|13196.01|13177.82|13177.82|0
1604334000000|2020-11-02 16:20:00|13180.93|13180.93|13179.93|13179.93|13181.55|13181.55|13165.73|13165.73|0
1604334300000|2020-11-02 16:25:00|13179.13|13179.13|13174.17|13174.17|13183.19|13183.19|13168.93|13168.93|0
1604391300000|2020-11-03 08:15:00|13303.54|13303.54|13398.75|13398.75|13400.42|13400.42|13303.54|13303.54|0
1604391600000|2020-11-03 08:20:00|13403.33|13403.33|13415.6|13415.6|13435.06|13435.06|13392.9|13392.9|0
1604391900000|2020-11-03 08:25:00|13419.64|13419.64|13402.59|13402.59|13419.64|13419.64|13387.76|13387.76|0
1604392200000|2020-11-03 08:30:00|13404.2|13404.2|13394.17|13394.17|13406.21|13406.21|13394.17|13394.17|0
1604392500000|2020-11-03 08:35:00|13393.36|13393.36|13390.63|13390.63|13393.36|13393.36|13371.34|13371.34|0
1604392800000|2020-11-03 08:40:00|13389.82|13389.82|13371.87|13371.87|13390.63|13390.63|13367.39|13367.39|0
1604393100000|2020-11-03 08:45:00|13373.54|13373.54|13386.82|13386.82|13391.67|13391.67|13373.54|13373.54|0
1604393400000|2020-11-03 08:50:00|13388.5|13388.5|13386.37|13386.37|13396.04|13396.04|13386.37|13386.37|0
1604393700000|2020-11-03 08:55:00|13392.09|13392.09|13379.76|13379.76|13393.57|13393.57|13376.7|13376.7|0
1604394000000|2020-11-03 09:00:00|13381.52|13381.52|13362.56|13362.56|13383.41|13383.41|13362.56|13362.56|0
1604394300000|2020-11-03 09:05:00|13361.98|13361.98|13353.62|13353.62|13363.18|13363.18|13351.45|13351.45|0
1604394600000|2020-11-03 09:10:00|13352.54|13352.54|13350.05|13350.05|13354.21|13354.21|13350.05|13350.05|0
1604394900000|2020-11-03 09:15:00|13351.67|13351.67|13359.87|13359.87|13362.29|13362.29|13351.67|13351.67|0
1604395200000|2020-11-03 09:20:00|13358.77|13358.77|13333.84|13333.84|13368.1|13368.1|13333.84|13333.84|0
1604395500000|2020-11-03 09:25:00|13331.55|13331.55|13337.8|13337.8|13345.95|13345.95|13331.55|13331.55|0
1604395800000|2020-11-03 09:30:00|13338.33|13338.33|13336.02|13336.02|13340.23|13340.23|13329.86|13329.86|0
1604396100000|2020-11-03 09:35:00|13336.83|13336.83|13335.37|13335.37|13338.48|13338.48|13329.35|13329.35|0
1604396400000|2020-11-03 09:40:00|13333.03|13333.03|13333.66|13333.66|13334.47|13334.47|13328.37|13328.37|0
1604396700000|2020-11-03 09:45:00|13332.05|13332.05|13325.25|13325.25|13333.41|13333.41|13321.96|13321.96|0
1604397000000|2020-11-03 09:50:00|13325.84|13325.84|13327.39|13327.39|13327.39|13327.39|13321.59|13321.59|0
1604397300000|2020-11-03 09:55:00|13325.79|13325.79|13326.44|13326.44|13326.44|13326.44|13321.51|13321.51|0
1604397600000|2020-11-03 10:00:00|13327.53|13327.53|13318.15|13318.15|13327.53|13327.53|13316.81|13316.81|0
1604397900000|2020-11-03 10:05:00|13315.85|13315.85|13335.98|13335.98|13335.98|13335.98|13313.56|13313.56|0
1604398200000|2020-11-03 10:10:00|13334.89|13334.89|13330.36|13330.36|13337.06|13337.06|13326.75|13326.75|0
1604398500000|2020-11-03 10:15:00|13328.75|13328.75|13333.29|13333.29|13333.29|13333.29|13323.02|13323.02|0
1604398800000|2020-11-03 10:20:00|13334.1|13334.1|13332.18|13332.18|13335.13|13335.13|13326.35|13326.35|0
1604399100000|2020-11-03 10:25:00|13331.37|13331.37|13341.4|13341.4|13341.4|13341.4|13330.56|13330.56|0
1604399400000|2020-11-03 10:30:00|13342.2|13342.2|13334.58|13334.58|13347.16|13347.16|13334.31|13334.31|0
1604399700000|2020-11-03 10:35:00|13336.33|13336.33|13338.36|13338.36|13344.7|13344.7|13336.33|13336.33|0
1604400000000|2020-11-03 10:40:00|13339.46|13339.46|13336.09|13336.09|13340.53|13340.53|13334.42|13334.42|0
1604400300000|2020-11-03 10:45:00|13337.42|13337.42|13315.89|13315.89|13339.31|13339.31|13315.89|13315.89|0
1604400600000|2020-11-03 10:50:00|13315.09|13315.09|13291.99|13291.99|13315.09|13315.09|13291.67|13291.67|0
1604400900000|2020-11-03 10:55:00|13293.07|13293.07|13284.61|13284.61|13293.07|13293.07|13278.54|13278.54|0
1604401200000|2020-11-03 11:00:00|13283.8|13283.8|13288.34|13288.34|13288.34|13288.34|13282.99|13282.99|0
1604401500000|2020-11-03 11:05:00|13286.67|13286.67|13290.54|13290.54|13292.86|13292.86|13286.2|13286.2|0
1604401800000|2020-11-03 11:10:00|13291.08|13291.08|13286.1|13286.1|13292.44|13292.44|13285.83|13285.83|0
1604402100000|2020-11-03 11:15:00|13288.4|13288.4|13288.68|13288.68|13291.5|13291.5|13285.97|13285.97|0
1604402400000|2020-11-03 11:20:00|13289.85|13289.85|13284.28|13284.28|13289.85|13289.85|13282.83|13282.83|0
1604402700000|2020-11-03 11:25:00|13286.04|13286.04|13284.76|13284.76|13288.11|13288.11|13283.09|13283.09|0
1604403000000|2020-11-03 11:30:00|13287.06|13287.06|13285.44|13285.44|13287.06|13287.06|13280.97|13280.97|0
1604403300000|2020-11-03 11:35:00|13288.41|13288.41|13303.15|13303.15|13305.57|13305.57|13288.41|13288.41|0
1604403600000|2020-11-03 11:40:00|13307.74|13307.74|13310.53|13310.53|13310.53|13310.53|13302.96|13302.96|0
1604403900000|2020-11-03 11:45:00|13310.26|13310.26|13314.37|13314.37|13319.12|13319.12|13310.26|13310.26|0
1604404200000|2020-11-03 11:50:00|13314.64|13314.64|13330.93|13330.93|13330.93|13330.93|13314.64|13314.64|0
1604404500000|2020-11-03 11:55:00|13330.56|13330.56|13325.22|13325.22|13337.45|13337.45|13325.22|13325.22|0
1604404800000|2020-11-03 12:00:00|13326.39|13326.39|13329.13|13329.13|13330.12|13330.12|13326.21|13326.21|0
1604405100000|2020-11-03 12:05:00|13326.83|13326.83|13334.17|13334.17|13334.17|13334.17|13326.44|13326.44|0
1604405400000|2020-11-03 12:10:00|13336.47|13336.47|13335.53|13335.53|13344.3|13344.3|13334.99|13334.99|0
1604405700000|2020-11-03 12:15:00|13336.26|13336.26|13344.75|13344.75|13347.04|13347.04|13336.26|13336.26|0
1604406000000|2020-11-03 12:20:00|13343.13|13343.13|13338.58|13338.58|13343.13|13343.13|13337.72|13337.72|0
1604406300000|2020-11-03 12:25:00|13331.7|13331.7|13345.24|13345.24|13346.86|13346.86|13331.7|13331.7|0
1604406600000|2020-11-03 12:30:00|13342.95|13342.95|13341.68|13341.68|13345.15|13345.15|13339.48|13339.48|0
1604406900000|2020-11-03 12:35:00|13341.41|13341.41|13335.09|13335.09|13347.06|13347.06|13332.67|13332.67|0
1604407200000|2020-11-03 12:40:00|13336.77|13336.77|13340.95|13340.95|13340.95|13340.95|13334.47|13334.47|0
1604407500000|2020-11-03 12:45:00|13338.97|13338.97|13347.57|13347.57|13347.57|13347.57|13338.97|13338.97|0
1604407800000|2020-11-03 12:50:00|13345.28|13345.28|13360.64|13360.64|13360.64|13360.64|13345.28|13345.28|0
1604408100000|2020-11-03 12:55:00|13356.06|13356.06|13350.47|13350.47|13360.02|13360.02|13349.66|13349.66|0
1604408400000|2020-11-03 13:00:00|13348.79|13348.79|13335.96|13335.96|13348.79|13348.79|13335.96|13335.96|0
1604408700000|2020-11-03 13:05:00|13339.19|13339.19|13345.08|13345.08|13348.95|13348.95|13339.19|13339.19|0
1604409000000|2020-11-03 13:10:00|13348.99|13348.99|13350.28|13350.28|13351.61|13351.61|13344.12|13344.12|0
1604409300000|2020-11-03 13:15:00|13351.08|13351.08|13343.92|13343.92|13354.3|13354.3|13343.92|13343.92|0
1604409600000|2020-11-03 13:20:00|13344.18|13344.18|13354.11|13354.11|13359.73|13359.73|13344.18|13344.18|0
1604409900000|2020-11-03 13:25:00|13353.03|13353.03|13349.56|13349.56|13355.32|13355.32|13349.56|13349.56|0
1604410200000|2020-11-03 13:30:00|13347.27|13347.27|13362.85|13362.85|13363.5|13363.5|13347.27|13347.27|0
1604410500000|2020-11-03 13:35:00|13364.52|13364.52|13358.51|13358.51|13364.52|13364.52|13357.3|13357.3|0
1604410800000|2020-11-03 13:40:00|13355.21|13355.21|13347.64|13347.64|13356.67|13356.67|13347.64|13347.64|0
1604411100000|2020-11-03 13:45:00|13346.47|13346.47|13351.13|13351.13|13353.3|13353.3|13343.24|13343.24|0
1604411400000|2020-11-03 13:50:00|13348.84|13348.84|13343.82|13343.82|13350.72|13350.72|13342.15|13342.15|0
1604411700000|2020-11-03 13:55:00|13344.63|13344.63|13337.91|13337.91|13346.27|13346.27|13337.91|13337.91|0
1604412000000|2020-11-03 14:00:00|13337.12|13337.12|13335.17|13335.17|13343.84|13343.84|13335.17|13335.17|0
1604412300000|2020-11-03 14:05:00|13336.78|13336.78|13340.06|13340.06|13340.06|13340.06|13335.28|13335.28|0
1604412600000|2020-11-03 14:10:00|13341.74|13341.74|13343.35|13343.35|13343.35|13343.35|13341.74|13341.74|0
1604412900000|2020-11-03 14:15:00|13344.44|13344.44|13348.34|13348.34|13353.44|13353.44|13344.44|13344.44|0
1604413200000|2020-11-03 14:20:00|13347.53|13347.53|13335|13335|13347.53|13347.53|13335|13335|0
1604413500000|2020-11-03 14:25:00|13337.29|13337.29|13323.45|13323.45|13337.29|13337.29|13323.45|13323.45|0
1604413800000|2020-11-03 14:30:00|13322.64|13322.64|13337.47|13337.47|13339.09|13339.09|13320.39|13320.39|0
1604414100000|2020-11-03 14:35:00|13338.28|13338.28|13349.05|13349.05|13355.25|13355.25|13338.28|13338.28|0
1604414400000|2020-11-03 14:40:00|13349.86|13349.86|13344.85|13344.85|13350.58|13350.58|13344.85|13344.85|0
1604414700000|2020-11-03 14:45:00|13344.32|13344.32|13343.6|13343.6|13346.8|13346.8|13341.13|13341.13|0
1604415000000|2020-11-03 14:50:00|13345.22|13345.22|13360.35|13360.35|13360.71|13360.71|13345.22|13345.22|0
1604415300000|2020-11-03 14:55:00|13359.54|13359.54|13415.42|13415.42|13417.84|13417.84|13359.54|13359.54|0
1604415600000|2020-11-03 15:00:00|13417.03|13417.03|13403.91|13403.91|13417.59|13417.59|13399.87|13399.87|0
1604415900000|2020-11-03 15:05:00|13401.57|13401.57|13366.06|13366.06|13401.57|13401.57|13366.06|13366.06|0
1604416200000|2020-11-03 15:10:00|13364.31|13364.31|13358.75|13358.75|13367.19|13367.19|13351.76|13351.76|0
1604416500000|2020-11-03 15:15:00|13359.11|13359.11|13366.92|13366.92|13367.4|13367.4|13359.11|13359.11|0
1604416800000|2020-11-03 15:20:00|13368.01|13368.01|13390.32|13390.32|13390.32|13390.32|13368.01|13368.01|0
1604417100000|2020-11-03 15:25:00|13391.05|13391.05|13379.89|13379.89|13391.05|13391.05|13377.27|13377.27|0
1604417400000|2020-11-03 15:30:00|13381.51|13381.51|13372.18|13372.18|13383.18|13383.18|13372.18|13372.18|0
1604417700000|2020-11-03 15:35:00|13369.89|13369.89|13378.53|13378.53|13378.53|13378.53|13367.16|13367.16|0
1604418000000|2020-11-03 15:40:00|13376.24|13376.24|13375.54|13375.54|13380.02|13380.02|13373.81|13373.81|0
1604418300000|2020-11-03 15:45:00|13382.43|13382.43|13385.36|13385.36|13395.56|13395.56|13381.7|13381.7|0
1604418600000|2020-11-03 15:50:00|13386.09|13386.09|13384.7|13384.7|13387.98|13387.98|13382.68|13382.68|0
1604418900000|2020-11-03 15:55:00|13385.51|13385.51|13391.81|13391.81|13391.81|13391.81|13382.99|13382.99|0
1604419200000|2020-11-03 16:00:00|13392.6|13392.6|13391.43|13391.43|13396.79|13396.79|13384.45|13384.45|0
1604419500000|2020-11-03 16:05:00|13393.72|13393.72|13390.35|13390.35|13396.15|13396.15|13378.74|13378.74|0
1604419800000|2020-11-03 16:10:00|13391.15|13391.15|13402.69|13402.69|13404.61|13404.61|13391.15|13391.15|0
1604420100000|2020-11-03 16:15:00|13401.01|13401.01|13418.63|13418.63|13418.63|13418.63|13395.58|13395.58|0
1604420400000|2020-11-03 16:20:00|13419.72|13419.72|13424.59|13424.59|13429.53|13429.53|13413.75|13413.75|0
1604420700000|2020-11-03 16:25:00|13422.17|13422.17|13404.15|13404.15|13430.32|13430.32|13396.32|13396.32|0
1604477700000|2020-11-04 08:15:00|13411.97|13411.97|13438.42|13438.42|13449.63|13449.63|13411.97|13411.97|0
1604478000000|2020-11-04 08:20:00|13441.68|13441.68|13457.85|13457.85|13465.94|13465.94|13440.33|13440.33|0
1604478300000|2020-11-04 08:25:00|13460.27|13460.27|13443.22|13443.22|13462.57|13462.57|13414.04|13414.04|0
1604478600000|2020-11-04 08:30:00|13441.54|13441.54|13449.74|13449.74|13449.74|13449.74|13422.99|13422.99|0
1604478900000|2020-11-04 08:35:00|13445.15|13445.15|13385.82|13385.82|13447.45|13447.45|13385.23|13385.23|0
1604479200000|2020-11-04 08:40:00|13391.84|13391.84|13381.88|13381.88|13410.25|13410.25|13369.22|13369.22|0
1604479500000|2020-11-04 08:45:00|13380.71|13380.71|13397.28|13397.28|13403.74|13403.74|13380.71|13380.71|0
1604479800000|2020-11-04 08:50:00|13398.89|13398.89|13388.84|13388.84|13398.89|13398.89|13368.37|13368.37|0
1604480100000|2020-11-04 08:55:00|13391.14|13391.14|13393.14|13393.14|13406.96|13406.96|13387.13|13387.13|0
1604480400000|2020-11-04 09:00:00|13397.16|13397.16|13425.56|13425.56|13425.56|13425.56|13397.16|13397.16|0
1604480700000|2020-11-04 09:05:00|13427.99|13427.99|13423.99|13423.99|13433.58|13433.58|13420.76|13420.76|0
1604481000000|2020-11-04 09:10:00|13421.57|13421.57|13406.6|13406.6|13423.74|13423.74|13406.35|13406.35|0
1604481300000|2020-11-04 09:15:00|13404.3|13404.3|13406.46|13406.46|13408.36|13408.36|13393.41|13393.41|0
1604481600000|2020-11-04 09:20:00|13408.76|13408.76|13392.9|13392.9|13408.76|13408.76|13386.42|13386.42|0
1604481900000|2020-11-04 09:25:00|13399.78|13399.78|13435.59|13435.59|13435.59|13435.59|13399.78|13399.78|0
1604482200000|2020-11-04 09:30:00|13434.42|13434.42|13465.08|13465.08|13465.08|13465.08|13434.42|13434.42|0
1604482500000|2020-11-04 09:35:00|13467.38|13467.38|13487.64|13487.64|13493.71|13493.71|13467.38|13467.38|0
1604482800000|2020-11-04 09:40:00|13486.02|13486.02|13489.03|13489.03|13492.26|13492.26|13466.86|13466.86|0
1604483100000|2020-11-04 09:45:00|13493.62|13493.62|13474.08|13474.08|13496.04|13496.04|13474.08|13474.08|0
1604483400000|2020-11-04 09:50:00|13478.67|13478.67|13472.41|13472.41|13488.29|13488.29|13472.41|13472.41|0
1604483700000|2020-11-04 09:55:00|13467.82|13467.82|13449.27|13449.27|13467.82|13467.82|13449.27|13449.27|0
1604484000000|2020-11-04 10:00:00|13448.46|13448.46|13437.27|13437.27|13450.76|13450.76|13437.27|13437.27|0
1604484300000|2020-11-04 10:05:00|13441.85|13441.85|13433.48|13433.48|13448.32|13448.32|13433.48|13433.48|0
1604484600000|2020-11-04 10:10:00|13435.09|13435.09|13421.67|13421.67|13443.03|13443.03|13419.37|13419.37|0
1604484900000|2020-11-04 10:15:00|13426.26|13426.26|13435.71|13435.71|13440.86|13440.86|13426.26|13426.26|0
1604485200000|2020-11-04 10:20:00|13434.54|13434.54|13435.5|13435.5|13437.8|13437.8|13428.62|13428.62|0
1604485500000|2020-11-04 10:25:00|13437.18|13437.18|13454.65|13454.65|13454.65|13454.65|13437.18|13437.18|0
1604485800000|2020-11-04 10:30:00|13453.84|13453.84|13445.01|13445.01|13453.84|13453.84|13441.39|13441.39|0
1604486100000|2020-11-04 10:35:00|13443.53|13443.53|13462.62|13462.62|13468.93|13468.93|13443.53|13443.53|0
1604486400000|2020-11-04 10:40:00|13461|13461|13456.56|13456.56|13466.55|13466.55|13456.28|13456.28|0
1604486700000|2020-11-04 10:45:00|13458.99|13458.99|13465.51|13465.51|13467.27|13467.27|13457.86|13457.86|0
1604487000000|2020-11-04 10:50:00|13463.22|13463.22|13487|13487|13489.28|13489.28|13460.12|13460.12|0
1604487300000|2020-11-04 10:55:00|13488.67|13488.67|13479.7|13479.7|13488.67|13488.67|13477.41|13477.41|0
1604487600000|2020-11-04 11:00:00|13480.51|13480.51|13485.47|13485.47|13487.54|13487.54|13480.51|13480.51|0
1604487900000|2020-11-04 11:05:00|13486.28|13486.28|13509.7|13509.7|13511.32|13511.32|13486.28|13486.28|0
1604488200000|2020-11-04 11:10:00|13511.99|13511.99|13523.65|13523.65|13525.26|13525.26|13511.99|13511.99|0
1604488500000|2020-11-04 11:15:00|13522.03|13522.03|13502.77|13502.77|13522.03|13522.03|13499.39|13499.39|0
1604488800000|2020-11-04 11:20:00|13501.69|13501.69|13509.57|13509.57|13513.78|13513.78|13501.69|13501.69|0
1604489100000|2020-11-04 11:25:00|13511.86|13511.86|13517.14|13517.14|13526.03|13526.03|13507.27|13507.27|0
1604489400000|2020-11-04 11:30:00|13519.44|13519.44|13521.79|13521.79|13536.34|13536.34|13517.82|13517.82|0
1604489700000|2020-11-04 11:35:00|13520.18|13520.18|13539.43|13539.43|13539.43|13539.43|13516.13|13516.13|0
1604490000000|2020-11-04 11:40:00|13540.42|13540.42|13553.66|13553.66|13553.7|13553.7|13538.62|13538.62|0
1604490300000|2020-11-04 11:45:00|13555.64|13555.64|13551.99|13551.99|13561.45|13561.45|13547.53|13547.53|0
1604490600000|2020-11-04 11:50:00|13554.29|13554.29|13553.77|13553.77|13565.87|13565.87|13548.25|13548.25|0
1604490900000|2020-11-04 11:55:00|13552.09|13552.09|13563.87|13563.87|13569.58|13569.58|13551.51|13551.51|0
1604491200000|2020-11-04 12:00:00|13563.29|13563.29|13572.78|13572.78|13572.78|13572.78|13563.29|13563.29|0
1604491500000|2020-11-04 12:05:00|13573.59|13573.59|13571.77|13571.77|13574.4|13574.4|13565.16|13565.16|0
1604491800000|2020-11-04 12:10:00|13573.52|13573.52|13579.35|13579.35|13580.16|13580.16|13572.09|13572.09|0
1604492100000|2020-11-04 12:15:00|13577.05|13577.05|13573.82|13573.82|13580.16|13580.16|13573.01|13573.01|0
1604492400000|2020-11-04 12:20:00|13575.49|13575.49|13578.47|13578.47|13578.47|13578.47|13571.19|13571.19|0
1604492700000|2020-11-04 12:25:00|13579.56|13579.56|13571.51|13571.51|13579.64|13579.64|13569.22|13569.22|0
1604493000000|2020-11-04 12:30:00|13572.5|13572.5|13572.98|13572.98|13575.74|13575.74|13571.51|13571.51|0
1604493300000|2020-11-04 12:35:00|13571.31|13571.31|13595.7|13595.7|13595.7|13595.7|13569.69|13569.69|0
1604493600000|2020-11-04 12:40:00|13594.09|13594.09|13591.63|13591.63|13594.09|13594.09|13587.67|13587.67|0
1604493900000|2020-11-04 12:45:00|13589.96|13589.96|13565.57|13565.57|13589.96|13589.96|13565.57|13565.57|0
1604494200000|2020-11-04 12:50:00|13563.82|13563.82|13552.17|13552.17|13563.82|13563.82|13551.05|13551.05|0
1604494500000|2020-11-04 12:55:00|13551.91|13551.91|13556.75|13556.75|13561.47|13561.47|13547.53|13547.53|0
1604494800000|2020-11-04 13:00:00|13558.51|13558.51|13565.51|13565.51|13567.58|13567.58|13548.55|13548.55|0
1604495100000|2020-11-04 13:05:00|13567.8|13567.8|13586.78|13586.78|13586.78|13586.78|13567.8|13567.8|0
1604495400000|2020-11-04 13:10:00|13586.2|13586.2|13588.97|13588.97|13595.64|13595.64|13586.2|13586.2|0
1604495700000|2020-11-04 13:15:00|13590.58|13590.58|13585.88|13585.88|13590.58|13590.58|13581.16|13581.16|0
1604496000000|2020-11-04 13:20:00|13588.17|13588.17|13622.65|13622.65|13622.65|13622.65|13588.17|13588.17|0
1604496300000|2020-11-04 13:25:00|13621.92|13621.92|13633.41|13633.41|13633.41|13633.41|13621.47|13621.47|0
1604496600000|2020-11-04 13:30:00|13635.7|13635.7|13622.67|13622.67|13638.12|13638.12|13618.04|13618.04|0
1604496900000|2020-11-04 13:35:00|13620.38|13620.38|13609.34|13609.34|13620.38|13620.38|13601.19|13601.19|0
1604497200000|2020-11-04 13:40:00|13611.64|13611.64|13612.09|13612.09|13618.97|13618.97|13611.64|13611.64|0
1604497500000|2020-11-04 13:45:00|13611.5|13611.5|13613.43|13613.43|13619.77|13619.77|13610.33|13610.33|0
1604497800000|2020-11-04 13:50:00|13614.01|13614.01|13622.3|13622.3|13626.04|13626.04|13614.01|13614.01|0
1604498100000|2020-11-04 13:55:00|13621.71|13621.71|13615.85|13615.85|13621.71|13621.71|13615.8|13615.8|0
1604498400000|2020-11-04 14:00:00|13618.14|13618.14|13623.26|13623.26|13623.26|13623.26|13613.42|13613.42|0
1604498700000|2020-11-04 14:05:00|13621.5|13621.5|13605.2|13605.2|13624.74|13624.74|13603.58|13603.58|0
1604499000000|2020-11-04 14:10:00|13602.9|13602.9|13570.47|13570.47|13602.9|13602.9|13570.2|13570.2|0
1604499300000|2020-11-04 14:15:00|13574.19|13574.19|13555.83|13555.83|13575|13575|13555.83|13555.83|0
1604499600000|2020-11-04 14:20:00|13557.45|13557.45|13553.8|13553.8|13557.99|13557.99|13553.13|13553.13|0
1604499900000|2020-11-04 14:25:00|13552.71|13552.71|13569.58|13569.58|13571.01|13571.01|13549.61|13549.61|0
1604500200000|2020-11-04 14:30:00|13571.87|13571.87|13559.23|13559.23|13590.32|13590.32|13559.23|13559.23|0
1604500500000|2020-11-04 14:35:00|13557.06|13557.06|13488.5|13488.5|13557.73|13557.73|13488.5|13488.5|0
1604500800000|2020-11-04 14:40:00|13491.37|13491.37|13503.54|13503.54|13503.54|13503.54|13486.09|13486.09|0
1604501100000|2020-11-04 14:45:00|13502.96|13502.96|13499.09|13499.09|13503.77|13503.77|13494.46|13494.46|0
1604501400000|2020-11-04 14:50:00|13497.47|13497.47|13495.32|13495.32|13499.55|13499.55|13491.19|13491.19|0
1604501700000|2020-11-04 14:55:00|13496.94|13496.94|13528.96|13528.96|13528.96|13528.96|13496.41|13496.41|0
1604502000000|2020-11-04 15:00:00|13531.25|13531.25|13520.32|13520.32|13536.86|13536.86|13516.41|13516.41|0
1604502300000|2020-11-04 15:05:00|13519.51|13519.51|13525.64|13525.64|13528.97|13528.97|13517.9|13517.9|0
1604502600000|2020-11-04 15:10:00|13526.44|13526.44|13532.65|13532.65|13540.92|13540.92|13523.21|13523.21|0
1604502900000|2020-11-04 15:15:00|13537.24|13537.24|13536.12|13536.12|13546.36|13546.36|13525.43|13525.43|0
1604503200000|2020-11-04 15:20:00|13536.92|13536.92|13576.55|13576.55|13577.36|13577.36|13536.92|13536.92|0
1604503500000|2020-11-04 15:25:00|13574.26|13574.26|13558.55|13558.55|13575.5|13575.5|13558.55|13558.55|0
1604503800000|2020-11-04 15:30:00|13560.98|13560.98|13565.44|13565.44|13569.32|13569.32|13560.17|13560.17|0
1604504100000|2020-11-04 15:35:00|13564.36|13564.36|13549.2|13549.2|13564.36|13564.36|13546.69|13546.69|0
1604504400000|2020-11-04 15:40:00|13551.5|13551.5|13522.42|13522.42|13557.39|13557.39|13522.42|13522.42|0
1604504700000|2020-11-04 15:45:00|13523.23|13523.23|13530.37|13530.37|13530.37|13530.37|13510.55|13510.55|0
1604505000000|2020-11-04 15:50:00|13529.56|13529.56|13534.7|13534.7|13534.7|13534.7|13519.79|13519.79|0
1604505300000|2020-11-04 15:55:00|13536.32|13536.32|13556.3|13556.3|13558.59|13558.59|13533.9|13533.9|0
1604505600000|2020-11-04 16:00:00|13557.91|13557.91|13551.25|13551.25|13565.39|13565.39|13548.95|13548.95|0
1604505900000|2020-11-04 16:05:00|13552.06|13552.06|13545.59|13545.59|13552.06|13552.06|13543.14|13543.14|0
1604506200000|2020-11-04 16:10:00|13543.97|13543.97|13535.98|13535.98|13547.07|13547.07|13535.17|13535.17|0
1604506500000|2020-11-04 16:15:00|13536.56|13536.56|13547.87|13547.87|13549.13|13549.13|13534.9|13534.9|0
1604506800000|2020-11-04 16:20:00|13548.4|13548.4|13566.76|13566.76|13570.68|13570.68|13546.1|13546.1|0
1604507100000|2020-11-04 16:25:00|13567.86|13567.86|13572.88|13572.88|13585.37|13585.37|13567.86|13567.86|0
1604564100000|2020-11-05 08:15:00|13761.37|13761.37|13756.82|13756.82|13770.24|13770.24|13756.37|13756.37|0
1604564400000|2020-11-05 08:20:00|13757.09|13757.09|13775.34|13775.34|13776.43|13776.43|13754.12|13754.12|0
1604564700000|2020-11-05 08:25:00|13771.3|13771.3|13776.3|13776.3|13786.6|13786.6|13771.3|13771.3|0
1604565000000|2020-11-05 08:30:00|13771.45|13771.45|13758.02|13758.02|13771.45|13771.45|13753.43|13753.43|0
1604565300000|2020-11-05 08:35:00|13761.26|13761.26|13775.57|13775.57|13775.57|13775.57|13761.26|13761.26|0
1604565600000|2020-11-05 08:40:00|13780.16|13780.16|13737.31|13737.31|13780.16|13780.16|13737.31|13737.31|0
1604565900000|2020-11-05 08:45:00|13735.69|13735.69|13759.95|13759.95|13761.03|13761.03|13727.84|13727.84|0
1604566200000|2020-11-05 08:50:00|13764.53|13764.53|13776.01|13776.01|13777.22|13777.22|13764.53|13764.53|0
1604566500000|2020-11-05 08:55:00|13771.43|13771.43|13777.55|13777.55|13782.14|13782.14|13758.17|13758.17|0
1604566800000|2020-11-05 09:00:00|13775.96|13775.96|13776.91|13776.91|13782.84|13782.84|13768.55|13768.55|0
1604567100000|2020-11-05 09:05:00|13777.72|13777.72|13795.65|13795.65|13811.16|13811.16|13777.72|13777.72|0
1604567400000|2020-11-05 09:10:00|13797.95|13797.95|13793.77|13793.77|13797.95|13797.95|13789.31|13789.31|0
1604567700000|2020-11-05 09:15:00|13794.58|13794.58|13810.65|13810.65|13814.83|13814.83|13794.58|13794.58|0
1604568000000|2020-11-05 09:20:00|13805.53|13805.53|13810.5|13810.5|13810.5|13810.5|13790.02|13790.02|0
1604568300000|2020-11-05 09:25:00|13808.33|13808.33|13777.99|13777.99|13808.33|13808.33|13777.99|13777.99|0
1604568600000|2020-11-05 09:30:00|13773.41|13773.41|13767.41|13767.41|13774.79|13774.79|13760.52|13760.52|0
1604568900000|2020-11-05 09:35:00|13769.7|13769.7|13772.58|13772.58|13780.27|13780.27|13767.53|13767.53|0
1604569200000|2020-11-05 09:40:00|13774.88|13774.88|13784.45|13784.45|13784.45|13784.45|13774.88|13774.88|0
1604569500000|2020-11-05 09:45:00|13786.74|13786.74|13797.04|13797.04|13799.34|13799.34|13786.74|13786.74|0
1604569800000|2020-11-05 09:50:00|13798.66|13798.66|13809.91|13809.91|13817.01|13817.01|13797.85|13797.85|0
1604570100000|2020-11-05 09:55:00|13808.3|13808.3|13809.99|13809.99|13812.85|13812.85|13803.67|13803.67|0
1604570400000|2020-11-05 10:00:00|13812.28|13812.28|13807.04|13807.04|13814.45|13814.45|13804.06|13804.06|0
1604570700000|2020-11-05 10:05:00|13804.61|13804.61|13799.11|13799.11|13808.52|13808.52|13798.31|13798.31|0
1604571000000|2020-11-05 10:10:00|13797.5|13797.5|13794.81|13794.81|13802.89|13802.89|13790.77|13790.77|0
1604571300000|2020-11-05 10:15:00|13794|13794|13798.3|13798.3|13802.89|13802.89|13791.06|13791.06|0
1604571600000|2020-11-05 10:20:00|13797.49|13797.49|13799.85|13799.85|13803.44|13803.44|13791.97|13791.97|0
1604571900000|2020-11-05 10:25:00|13800.66|13800.66|13788.29|13788.29|13800.66|13800.66|13783.29|13783.29|0
1604572200000|2020-11-05 10:30:00|13790.59|13790.59|13807.41|13807.41|13807.41|13807.41|13778.18|13778.18|0
1604572500000|2020-11-05 10:35:00|13808.58|13808.58|13802.92|13802.92|13813.63|13813.63|13802.92|13802.92|0
1604572800000|2020-11-05 10:40:00|13801.46|13801.46|13793.37|13793.37|13801.46|13801.46|13789.21|13789.21|0
1604573100000|2020-11-05 10:45:00|13794.18|13794.18|13791.5|13791.5|13796.09|13796.09|13791.5|13791.5|0
1604573400000|2020-11-05 10:50:00|13789.35|13789.35|13779.44|13779.44|13789.35|13789.35|13779.44|13779.44|0
1604573700000|2020-11-05 10:55:00|13778.63|13778.63|13781.78|13781.78|13782.6|13782.6|13777.15|13777.15|0
1604574000000|2020-11-05 11:00:00|13782.86|13782.86|13796.06|13796.06|13797.96|13797.96|13780.57|13780.57|0
1604574300000|2020-11-05 11:05:00|13797.15|13797.15|13813.02|13813.02|13816.25|13816.25|13797.15|13797.15|0
1604574600000|2020-11-05 11:10:00|13813.82|13813.82|13822.13|13822.13|13827.4|13827.4|13813.82|13813.82|0
1604574900000|2020-11-05 11:15:00|13822.94|13822.94|13816.11|13816.11|13826.04|13826.04|13816.11|13816.11|0
1604575200000|2020-11-05 11:20:00|13812.76|13812.76|13815.51|13815.51|13817.99|13817.99|13805.06|13805.06|0
1604575500000|2020-11-05 11:25:00|13816.31|13816.31|13812.31|13812.31|13820.02|13820.02|13805.55|13805.55|0
1604575800000|2020-11-05 11:30:00|13814.73|13814.73|13796.44|13796.44|13814.73|13814.73|13796.44|13796.44|0
1604576100000|2020-11-05 11:35:00|13799.68|13799.68|13806.62|13806.62|13806.98|13806.98|13792.36|13792.36|0
1604576400000|2020-11-05 11:40:00|13809.85|13809.85|13819.13|13819.13|13823.09|13823.09|13809.85|13809.85|0
1604576700000|2020-11-05 11:45:00|13820.75|13820.75|13803.24|13803.24|13823.85|13823.85|13801.37|13801.37|0
1604577000000|2020-11-05 11:50:00|13804.86|13804.86|13809.98|13809.98|13812.54|13812.54|13803.08|13803.08|0
1604577300000|2020-11-05 11:55:00|13807.68|13807.68|13789.41|13789.41|13814.7|13814.7|13789.41|13789.41|0
1604577600000|2020-11-05 12:00:00|13784.83|13784.83|13763.97|13763.97|13787.12|13787.12|13763.97|13763.97|0
1604577900000|2020-11-05 12:05:00|13763.16|13763.16|13759.23|13759.23|13766.39|13766.39|13756.94|13756.94|0
1604578200000|2020-11-05 12:10:00|13756.81|13756.81|13761.78|13761.78|13761.78|13761.78|13756.13|13756.13|0
1604578500000|2020-11-05 12:15:00|13762.58|13762.58|13772.33|13772.33|13775.56|13775.56|13757.95|13757.95|0
1604578800000|2020-11-05 12:20:00|13773.39|13773.39|13774.71|13774.71|13776.41|13776.41|13772.58|13772.58|0
1604579100000|2020-11-05 12:25:00|13773.65|13773.65|13757.28|13757.28|13774.64|13774.64|13756.48|13756.48|0
1604579400000|2020-11-05 12:30:00|13759.57|13759.57|13768.54|13768.54|13768.54|13768.54|13758.76|13758.76|0
1604579700000|2020-11-05 12:35:00|13770.84|13770.84|13780.12|13780.12|13781.22|13781.22|13770.84|13770.84|0
1604580000000|2020-11-05 12:40:00|13784.71|13784.71|13807.33|13807.33|13807.46|13807.46|13784.71|13784.71|0
1604580300000|2020-11-05 12:45:00|13809.62|13809.62|13798.63|13798.63|13810.51|13810.51|13798.63|13798.63|0
1604580600000|2020-11-05 12:50:00|13799.44|13799.44|13788.41|13788.41|13808.62|13808.62|13785.17|13785.17|0
1604580900000|2020-11-05 12:55:00|13785.98|13785.98|13791.19|13791.19|13800.5|13800.5|13785.98|13785.98|0
1604581200000|2020-11-05 13:00:00|13790.39|13790.39|13781.98|13781.98|13790.39|13790.39|13780.38|13780.38|0
1604581500000|2020-11-05 13:05:00|13781.18|13781.18|13771.69|13771.69|13781.18|13781.18|13771.69|13771.69|0
1604581800000|2020-11-05 13:10:00|13769.4|13769.4|13758.5|13758.5|13771.26|13771.26|13758.5|13758.5|0
1604582100000|2020-11-05 13:15:00|13756.07|13756.07|13747.06|13747.06|13756.07|13756.07|13742.34|13742.34|0
1604582400000|2020-11-05 13:20:00|13747.87|13747.87|13759.97|13759.97|13759.97|13759.97|13747.87|13747.87|0
1604582700000|2020-11-05 13:25:00|13764.82|13764.82|13774.82|13774.82|13778.03|13778.03|13764.82|13764.82|0
1604583000000|2020-11-05 13:30:00|13773.14|13773.14|13798.6|13798.6|13798.6|13798.6|13771.47|13771.47|0
1604583300000|2020-11-05 13:35:00|13801.94|13801.94|13807.5|13807.5|13810.88|13810.88|13797.9|13797.9|0
1604583600000|2020-11-05 13:40:00|13800.61|13800.61|13802.82|13802.82|13805.74|13805.74|13800.61|13800.61|0
1604583900000|2020-11-05 13:45:00|13803.92|13803.92|13798.23|13798.23|13810.19|13810.19|13797.65|13797.65|0
1604584200000|2020-11-05 13:50:00|13797.14|13797.14|13787.98|13787.98|13800.37|13800.37|13783.4|13783.4|0
1604584500000|2020-11-05 13:55:00|13788.79|13788.79|13782.53|13782.53|13791.22|13791.22|13782.53|13782.53|0
1604584800000|2020-11-05 14:00:00|13783.34|13783.34|13783.09|13783.09|13786.13|13786.13|13783.09|13783.09|0
1604585100000|2020-11-05 14:05:00|13782.36|13782.36|13767.47|13767.47|13782.36|13782.36|13767.47|13767.47|0
1604585400000|2020-11-05 14:10:00|13765.04|13765.04|13774.69|13774.69|13774.69|13774.69|13765.04|13765.04|0
1604585700000|2020-11-05 14:15:00|13773.89|13773.89|13760.77|13760.77|13773.89|13773.89|13760.24|13760.24|0
1604586000000|2020-11-05 14:20:00|13760.4|13760.4|13767.68|13767.68|13770.1|13770.1|13760.4|13760.4|0
1604586300000|2020-11-05 14:25:00|13768.48|13768.48|13763.83|13763.83|13772.4|13772.4|13755.57|13755.57|0
1604586600000|2020-11-05 14:30:00|13764.64|13764.64|13782|13782|13785|13785|13763.66|13763.66|0
1604586900000|2020-11-05 14:35:00|13783.61|13783.61|13796.64|13796.64|13799.12|13799.12|13783.61|13783.61|0
1604587200000|2020-11-05 14:40:00|13798.93|13798.93|13802.75|13802.75|13802.75|13802.75|13794.58|13794.58|0
1604587500000|2020-11-05 14:45:00|13802.17|13802.17|13803.05|13803.05|13817.54|13817.54|13801.51|13801.51|0
1604587800000|2020-11-05 14:50:00|13800.63|13800.63|13803.8|13803.8|13806.09|13806.09|13796.82|13796.82|0
1604588100000|2020-11-05 14:55:00|13802.71|13802.71|13823.22|13823.22|13823.22|13823.22|13800.42|13800.42|0
1604588400000|2020-11-05 15:00:00|13821.6|13821.6|13827.56|13827.56|13832.33|13832.33|13817.01|13817.01|0
1604588700000|2020-11-05 15:05:00|13827.82|13827.82|13827.5|13827.5|13828.83|13828.83|13822.32|13822.32|0
1604589000000|2020-11-05 15:10:00|13828.03|13828.03|13834.25|13834.25|13835.97|13835.97|13826.99|13826.99|0
1604589300000|2020-11-05 15:15:00|13834.83|13834.83|13832.01|13832.01|13849.06|13849.06|13831.61|13831.61|0
1604589600000|2020-11-05 15:20:00|13829.71|13829.71|13831.02|13831.02|13834.3|13834.3|13825.01|13825.01|0
1604589900000|2020-11-05 15:25:00|13832.1|13832.1|13845.21|13845.21|13860.06|13860.06|13828.62|13828.62|0
1604590200000|2020-11-05 15:30:00|13844.4|13844.4|13853.36|13853.36|13853.6|13853.6|13842.45|13842.45|0
1604590500000|2020-11-05 15:35:00|13854.45|13854.45|13855.22|13855.22|13868.01|13868.01|13850.6|13850.6|0
1604590800000|2020-11-05 15:40:00|13857.65|13857.65|13856.43|13856.43|13858.27|13858.27|13845.84|13845.84|0
1604591100000|2020-11-05 15:45:00|13855.26|13855.26|13845.29|13845.29|13855.84|13855.84|13839.15|13839.15|0
1604591400000|2020-11-05 15:50:00|13845.87|13845.87|13834.44|13834.44|13852.13|13852.13|13834.44|13834.44|0
1604591700000|2020-11-05 15:55:00|13833.35|13833.35|13828.65|13828.65|13835.2|13835.2|13826.61|13826.61|0
1604592000000|2020-11-05 16:00:00|13827.86|13827.86|13798.51|13798.51|13827.86|13827.86|13798.51|13798.51|0
1604592300000|2020-11-05 16:05:00|13796.89|13796.89|13780.14|13780.14|13803.21|13803.21|13780.14|13780.14|0
1604592600000|2020-11-05 16:10:00|13779.33|13779.33|13792.78|13792.78|13792.78|13792.78|13773.69|13773.69|0
1604592900000|2020-11-05 16:15:00|13791.69|13791.69|13797.21|13797.21|13799.07|13799.07|13789.71|13789.71|0
1604593200000|2020-11-05 16:20:00|13796.04|13796.04|13786.53|13786.53|13796.04|13796.04|13783.37|13783.37|0
1604593500000|2020-11-05 16:25:00|13787.34|13787.34|13787.44|13787.44|13791.54|13791.54|13780.89|13780.89|0
1604650500000|2020-11-06 08:15:00|13840.51|13840.51|13807.93|13807.93|13840.51|13840.51|13807.93|13807.93|0
1604650800000|2020-11-06 08:20:00|13807.12|13807.12|13798.48|13798.48|13823.38|13823.38|13798.48|13798.48|0
1604651100000|2020-11-06 08:25:00|13796.8|13796.8|13797.34|13797.34|13802.39|13802.39|13786.13|13786.13|0
1604651400000|2020-11-06 08:30:00|13795.05|13795.05|13782.2|13782.2|13796.46|13796.46|13774.93|13774.93|0
1604651700000|2020-11-06 08:35:00|13778.16|13778.16|13766.72|13766.72|13778.16|13778.16|13763.59|13763.59|0
1604652000000|2020-11-06 08:40:00|13764.96|13764.96|13769.14|13769.14|13776.62|13776.62|13764.96|13764.96|0
1604652300000|2020-11-06 08:45:00|13771.44|13771.44|13760.66|13760.66|13777.89|13777.89|13760.66|13760.66|0
1604652600000|2020-11-06 08:50:00|13761.47|13761.47|13745.11|13745.11|13763.9|13763.9|13744.88|13744.88|0
1604652900000|2020-11-06 08:55:00|13745.38|13745.38|13728.05|13728.05|13745.38|13745.38|13726.97|13726.97|0
1604653200000|2020-11-06 09:00:00|13725.76|13725.76|13687.65|13687.65|13725.76|13725.76|13687.65|13687.65|0
1604653500000|2020-11-06 09:05:00|13686.03|13686.03|13663.51|13663.51|13687.71|13687.71|13659.73|13659.73|0
1604653800000|2020-11-06 09:10:00|13668.09|13668.09|13654.51|13654.51|13668.09|13668.09|13654.51|13654.51|0
1604654100000|2020-11-06 09:15:00|13652.89|13652.89|13662.12|13662.12|13663.29|13663.29|13648.02|13648.02|0
1604654400000|2020-11-06 09:20:00|13661.39|13661.39|13658.41|13658.41|13661.39|13661.39|13657.61|13657.61|0
1604654700000|2020-11-06 09:25:00|13665.3|13665.3|13653.75|13653.75|13667.72|13667.72|13653.75|13653.75|0
1604655000000|2020-11-06 09:30:00|13653.16|13653.16|13653.6|13653.6|13656.3|13656.3|13651.17|13651.17|0
1604655300000|2020-11-06 09:35:00|13651.92|13651.92|13637.86|13637.86|13653.6|13653.6|13637.86|13637.86|0
1604655600000|2020-11-06 09:40:00|13639.53|13639.53|13647.73|13647.73|13649.71|13649.71|13637.24|13637.24|0
1604655900000|2020-11-06 09:45:00|13648.53|13648.53|13629.92|13629.92|13648.67|13648.67|13628.75|13628.75|0
1604656200000|2020-11-06 09:50:00|13626.68|13626.68|13627.78|13627.78|13634.72|13634.72|13625.07|13625.07|0
1604656500000|2020-11-06 09:55:00|13618.61|13618.61|13611.41|13611.41|13620.22|13620.22|13608.86|13608.86|0
1604656800000|2020-11-06 10:00:00|13613.7|13613.7|13606.53|13606.53|13615.28|13615.28|13606.53|13606.53|0
1604657100000|2020-11-06 10:05:00|13605.45|13605.45|13613.15|13613.15|13613.96|13613.96|13605.45|13605.45|0
1604657400000|2020-11-06 10:10:00|13615.32|13615.32|13633.64|13633.64|13633.64|13633.64|13615.32|13615.32|0
1604657700000|2020-11-06 10:15:00|13635.32|13635.32|13642.08|13642.08|13642.61|13642.61|13635.32|13635.32|0
1604658000000|2020-11-06 10:20:00|13642.88|13642.88|13656.38|13656.38|13656.43|13656.43|13642.88|13642.88|0
1604658300000|2020-11-06 10:25:00|13660.97|13660.97|13655.7|13655.7|13660.97|13660.97|13650.98|13650.98|0
1604658600000|2020-11-06 10:30:00|13657.38|13657.38|13656.21|13656.21|13657.38|13657.38|13650.26|13650.26|0
1604658900000|2020-11-06 10:35:00|13658.5|13658.5|13656.95|13656.95|13658.5|13658.5|13653.45|13653.45|0
1604659200000|2020-11-06 10:40:00|13657.76|13657.76|13655.59|13655.59|13657.76|13657.76|13644.36|13644.36|0
1604659500000|2020-11-06 10:45:00|13653.25|13653.25|13661.48|13661.48|13669.91|13669.91|13653.25|13653.25|0
1604659800000|2020-11-06 10:50:00|13663.15|13663.15|13665.45|13665.45|13665.45|13665.45|13658.02|13658.02|0
1604660100000|2020-11-06 10:55:00|13664.64|13664.64|13647.9|13647.9|13664.64|13664.64|13646.81|13646.81|0
1604660400000|2020-11-06 11:00:00|13648.71|13648.71|13656.19|13656.19|13656.19|13656.19|13648.71|13648.71|0
1604660700000|2020-11-06 11:05:00|13654.51|13654.51|13666.52|13666.52|13666.52|13666.52|13649.93|13649.93|0
1604661000000|2020-11-06 11:10:00|13668.2|13668.2|13682.93|13682.93|13685.22|13685.22|13668.2|13668.2|0
1604661300000|2020-11-06 11:15:00|13683.74|13683.74|13675.32|13675.32|13691.08|13691.08|13675.32|13675.32|0
1604661600000|2020-11-06 11:20:00|13679.91|13679.91|13680.66|13680.66|13681.3|13681.3|13679.91|13679.91|0
1604661900000|2020-11-06 11:25:00|13673.78|13673.78|13670.18|13670.18|13673.78|13673.78|13670.18|13670.18|0
1604662200000|2020-11-06 11:30:00|13669.38|13669.38|13679.44|13679.44|13679.44|13679.44|13666.43|13666.43|0
1604662500000|2020-11-06 11:35:00|13677.14|13677.14|13678.51|13678.51|13679.57|13679.57|13675.41|13675.41|0
1604662800000|2020-11-06 11:40:00|13677.7|13677.7|13679.76|13679.76|13681.56|13681.56|13677.12|13677.12|0
1604663100000|2020-11-06 11:45:00|13682.18|13682.18|13680.65|13680.65|13692.41|13692.41|13680.65|13680.65|0
1604663400000|2020-11-06 11:50:00|13679.48|13679.48|13674.73|13674.73|13679.48|13679.48|13671.98|13671.98|0
1604663700000|2020-11-06 11:55:00|13677.03|13677.03|13667.65|13667.65|13677.84|13677.84|13666.08|13666.08|0
1604664000000|2020-11-06 12:00:00|13666.66|13666.66|13666.52|13666.52|13666.66|13666.66|13663.56|13663.56|0
1604664300000|2020-11-06 12:05:00|13664.09|13664.09|13675.81|13675.81|13680.13|13680.13|13664.09|13664.09|0
1604664600000|2020-11-06 12:10:00|13678.11|13678.11|13664.86|13664.86|13678.11|13678.11|13664.28|13664.28|0
1604664900000|2020-11-06 12:15:00|13663.19|13663.19|13666.93|13666.93|13667.46|13667.46|13661.02|13661.02|0
1604665200000|2020-11-06 12:20:00|13666.35|13666.35|13665.36|13665.36|13667.15|13667.15|13660.64|13660.64|0
1604665500000|2020-11-06 12:25:00|13666.97|13666.97|13663.32|13663.32|13667.25|13667.25|13662.82|13662.82|0
1604665800000|2020-11-06 12:30:00|13661.02|13661.02|13649.58|13649.58|13661.02|13661.02|13649.58|13649.58|0
1604666100000|2020-11-06 12:35:00|13648.12|13648.12|13657.07|13657.07|13659.5|13659.5|13648.12|13648.12|0
1604666400000|2020-11-06 12:40:00|13656.26|13656.26|13652.35|13652.35|13656.26|13656.26|13652.35|13652.35|0
1604666700000|2020-11-06 12:45:00|13649.93|13649.93|13643.19|13643.19|13652.34|13652.34|13643.19|13643.19|0
1604667000000|2020-11-06 12:50:00|13644|13644|13640.87|13640.87|13644.53|13644.53|13640.87|13640.87|0
1604667300000|2020-11-06 12:55:00|13643.3|13643.3|13643.85|13643.85|13648.41|13648.41|13642.49|13642.49|0
1604667600000|2020-11-06 13:00:00|13643.26|13643.26|13635.82|13635.82|13643.26|13643.26|13634.97|13634.97|0
1604667900000|2020-11-06 13:05:00|13633.53|13633.53|13636.82|13636.82|13637.63|13637.63|13633.53|13633.53|0
1604668200000|2020-11-06 13:10:00|13637.63|13637.63|13634.05|13634.05|13638.44|13638.44|13633.46|13633.46|0
1604668500000|2020-11-06 13:15:00|13634.86|13634.86|13654.13|13654.13|13654.13|13654.13|13632.67|13632.67|0
1604668800000|2020-11-06 13:20:00|13653.32|13653.32|13661.03|13661.03|13665.02|13665.02|13653.32|13653.32|0
1604669100000|2020-11-06 13:25:00|13656.44|13656.44|13650.06|13650.06|13656.44|13656.44|13649.03|13649.03|0
1604669400000|2020-11-06 13:30:00|13648.31|13648.31|13679.5|13679.5|13679.94|13679.94|13648.31|13648.31|0
1604669700000|2020-11-06 13:35:00|13682.47|13682.47|13699.7|13699.7|13703.66|13703.66|13682.47|13682.47|0
1604670000000|2020-11-06 13:40:00|13700.69|13700.69|13704.78|13704.78|13707.07|13707.07|13699.59|13699.59|0
1604670300000|2020-11-06 13:45:00|13707.07|13707.07|13711.51|13711.51|13717.46|13717.46|13701.67|13701.67|0
1604670600000|2020-11-06 13:50:00|13709.84|13709.84|13712.92|13712.92|13723.68|13723.68|13709.84|13709.84|0
1604670900000|2020-11-06 13:55:00|13712.33|13712.33|13714.2|13714.2|13714.2|13714.2|13709.5|13709.5|0
1604671200000|2020-11-06 14:00:00|13715.01|13715.01|13717.05|13717.05|13720.56|13720.56|13714.2|13714.2|0
1604671500000|2020-11-06 14:05:00|13720.03|13720.03|13725.72|13725.72|13725.72|13725.72|13717.87|13717.87|0
1604671800000|2020-11-06 14:10:00|13723.42|13723.42|13743.91|13743.91|13743.91|13743.91|13723.42|13723.42|0
1604672100000|2020-11-06 14:15:00|13745.01|13745.01|13744.61|13744.61|13760.8|13760.8|13743.91|13743.91|0
1604672400000|2020-11-06 14:20:00|13745.42|13745.42|13730.82|13730.82|13746.23|13746.23|13728.47|13728.47|0
1604672700000|2020-11-06 14:25:00|13728.39|13728.39|13727.28|13727.28|13728.39|13728.39|13723.74|13723.74|0
1604673000000|2020-11-06 14:30:00|13729.58|13729.58|13744.7|13744.7|13745.92|13745.92|13729.58|13729.58|0
1604673300000|2020-11-06 14:35:00|13745.43|13745.43|13714.4|13714.4|13746.05|13746.05|13714.4|13714.4|0
1604673600000|2020-11-06 14:40:00|13712.79|13712.79|13702.21|13702.21|13712.79|13712.79|13697.44|13697.44|0
1604673900000|2020-11-06 14:45:00|13704.51|13704.51|13722.65|13722.65|13722.65|13722.65|13704.51|13704.51|0
1604674200000|2020-11-06 14:50:00|13721.84|13721.84|13717.26|13717.26|13730.89|13730.89|13715.33|13715.33|0
1604674500000|2020-11-06 14:55:00|13720.6|13720.6|13708.88|13708.88|13720.89|13720.89|13706.89|13706.89|0
1604674800000|2020-11-06 15:00:00|13711.3|13711.3|13732.97|13732.97|13735.4|13735.4|13710.5|13710.5|0
1604675100000|2020-11-06 15:05:00|13731.89|13731.89|13735.77|13735.77|13735.77|13735.77|13730.77|13730.77|0
1604675400000|2020-11-06 15:10:00|13733.48|13733.48|13745.14|13745.14|13748.84|13748.84|13732.86|13732.86|0
1604675700000|2020-11-06 15:15:00|13742.84|13742.84|13743.81|13743.81|13745.94|13745.94|13741.23|13741.23|0
1604676000000|2020-11-06 15:20:00|13743|13743|13729.31|13729.31|13743|13743|13727.92|13727.92|0
1604676300000|2020-11-06 15:25:00|13730.4|13730.4|13739.25|13739.25|13743.13|13743.13|13730.4|13730.4|0
1604676600000|2020-11-06 15:30:00|13736.96|13736.96|13732.91|13732.91|13742.63|13742.63|13730.03|13730.03|0
1604676900000|2020-11-06 15:35:00|13732.33|13732.33|13738.36|13738.36|13738.72|13738.72|13732.33|13732.33|0
1604677200000|2020-11-06 15:40:00|13738.72|13738.72|13750.11|13750.11|13750.11|13750.11|13737.91|13737.91|0
1604677500000|2020-11-06 15:45:00|13749.3|13749.3|13741.64|13741.64|13749.81|13749.81|13741.64|13741.64|0
1604677800000|2020-11-06 15:50:00|13738.4|13738.4|13723.73|13723.73|13738.4|13738.4|13723.73|13723.73|0
1604678100000|2020-11-06 15:55:00|13724.82|13724.82|13695.51|13695.51|13725.4|13725.4|13695.15|13695.15|0
1604678400000|2020-11-06 16:00:00|13693.84|13693.84|13714.53|13714.53|13716.43|13716.43|13691.76|13691.76|0
1604678700000|2020-11-06 16:05:00|13715.12|13715.12|13718.75|13718.75|13720.35|13720.35|13715.12|13715.12|0
1604679000000|2020-11-06 16:10:00|13721.04|13721.04|13710.69|13710.69|13721.04|13721.04|13710.69|13710.69|0
1604679300000|2020-11-06 16:15:00|13708.4|13708.4|13700.72|13700.72|13708.4|13708.4|13698.68|13698.68|0
1604679600000|2020-11-06 16:20:00|13703.01|13703.01|13687.34|13687.34|13705.31|13705.31|13681.48|13681.48|0
1604679900000|2020-11-06 16:25:00|13685.04|13685.04|13672.88|13672.88|13690.25|13690.25|13672.88|13672.88|0
1604909700000|2020-11-09 08:15:00|13868.01|13868.01|13891.69|13891.69|13897.45|13897.45|13865.72|13865.72|0
1604910000000|2020-11-09 08:20:00|13889.4|13889.4|13913.11|13913.11|13918.94|13918.94|13885.48|13885.48|0
1604910300000|2020-11-09 08:25:00|13915.41|13915.41|13880.64|13880.64|13915.41|13915.41|13875.12|13875.12|0
1604910600000|2020-11-09 08:30:00|13878.82|13878.82|13880.88|13880.88|13884.83|13884.83|13872.94|13872.94|0
1604910900000|2020-11-09 08:35:00|13881.69|13881.69|13873.52|13873.52|13885.04|13885.04|13868.93|13868.93|0
1604911200000|2020-11-09 08:40:00|13870.29|13870.29|13864.31|13864.31|13872.58|13872.58|13864.31|13864.31|0
1604911500000|2020-11-09 08:45:00|13862.14|13862.14|13861.09|13861.09|13865.14|13865.14|13856.7|13856.7|0
1604911800000|2020-11-09 08:50:00|13892.77|13892.77|13857.92|13857.92|13896|13896|13857.92|13857.92|0
1604912100000|2020-11-09 08:55:00|13856.84|13856.84|13831.93|13831.93|13857.92|13857.92|13831.93|13831.93|0
1604912400000|2020-11-09 09:00:00|13831.13|13831.13|13813.35|13813.35|13831.13|13831.13|13813.35|13813.35|0
1604912700000|2020-11-09 09:05:00|13811.53|13811.53|13834.05|13834.05|13834.05|13834.05|13805.85|13805.85|0
1604913000000|2020-11-09 09:10:00|13835.73|13835.73|13850|13850|13850.81|13850.81|13833.43|13833.43|0
1604913300000|2020-11-09 09:15:00|13851.61|13851.61|13843.1|13843.1|13859.34|13859.34|13842.52|13842.52|0
1604913600000|2020-11-09 09:20:00|13844.27|13844.27|13845.02|13845.02|13846.7|13846.7|13840|13840|0
1604913900000|2020-11-09 09:25:00|13844.21|13844.21|13832.86|13832.86|13844.21|13844.21|13826.66|13826.66|0
1604914200000|2020-11-09 09:30:00|13832.28|13832.28|13831.64|13831.64|13835.81|13835.81|13829.66|13829.66|0
1604914500000|2020-11-09 09:35:00|13829.35|13829.35|13823.6|13823.6|13829.57|13829.57|13822.91|13822.91|0
1604914800000|2020-11-09 09:40:00|13821.92|13821.92|13807.4|13807.4|13821.92|13821.92|13804.01|13804.01|0
1604915100000|2020-11-09 09:45:00|13809.57|13809.57|13809.72|13809.72|13817.5|13817.5|13807.6|13807.6|0
1604915400000|2020-11-09 09:50:00|13807.42|13807.42|13794.71|13794.71|13807.42|13807.42|13794.71|13794.71|0
1604915700000|2020-11-09 09:55:00|13792.29|13792.29|13771.14|13771.14|13792.29|13792.29|13768.26|13768.26|0
1604916000000|2020-11-09 10:00:00|13773.43|13773.43|13780.68|13780.68|13784|13784|13773.43|13773.43|0
1604916300000|2020-11-09 10:05:00|13776.09|13776.09|13773.54|13773.54|13777.17|13777.17|13771.93|13771.93|0
1604916600000|2020-11-09 10:10:00|13771.87|13771.87|13776.15|13776.15|13776.96|13776.96|13770.7|13770.7|0
1604916900000|2020-11-09 10:15:00|13775.07|13775.07|13779.73|13779.73|13783.64|13783.64|13775.07|13775.07|0
1604917200000|2020-11-09 10:20:00|13778.92|13778.92|13779.73|13779.73|13782.02|13782.02|13775.14|13775.14|0
1604917500000|2020-11-09 10:25:00|13777.44|13777.44|13762.04|13762.04|13777.44|13777.44|13760.42|13760.42|0
1604917800000|2020-11-09 10:30:00|13763.79|13763.79|13770.86|13770.86|13786.82|13786.82|13763.79|13763.79|0
1604918100000|2020-11-09 10:35:00|13772.53|13772.53|13766.7|13766.7|13772.53|13772.53|13766.7|13766.7|0
1604918400000|2020-11-09 10:40:00|13764.58|13764.58|13765.11|13765.11|13765.39|13765.39|13761.2|13761.2|0
1604918700000|2020-11-09 10:45:00|13764.31|13764.31|13763.18|13763.18|13766.68|13766.68|13760.4|13760.4|0
1604919000000|2020-11-09 10:50:00|13761.51|13761.51|13771.01|13771.01|13771.01|13771.01|13756.79|13756.79|0
1604919300000|2020-11-09 10:55:00|13772.68|13772.68|13791.23|13791.23|13791.23|13791.23|13772.68|13772.68|0
1604919600000|2020-11-09 11:00:00|13792.32|13792.32|13790.83|13790.83|13803.17|13803.17|13790.83|13790.83|0
1604919900000|2020-11-09 11:05:00|13790.04|13790.04|13780.05|13780.05|13790.04|13790.04|13778.88|13778.88|0
1604920200000|2020-11-09 11:10:00|13782.34|13782.34|13790.13|13790.13|13790.13|13790.13|13782.34|13782.34|0
1604920500000|2020-11-09 11:15:00|13789.32|13789.32|13800.16|13800.16|13800.16|13800.16|13788.51|13788.51|0
1604920800000|2020-11-09 11:20:00|13797.87|13797.87|13797.29|13797.29|13800.79|13800.79|13795.52|13795.52|0
1604921100000|2020-11-09 11:25:00|13799.58|13799.58|13798.71|13798.71|13799.58|13799.58|13794.13|13794.13|0
1604921400000|2020-11-09 11:30:00|13800.33|13800.33|13786.77|13786.77|13801.95|13801.95|13786.77|13786.77|0
1604921700000|2020-11-09 11:35:00|13785.96|13785.96|13769.18|13769.18|13785.96|13785.96|13768.86|13768.86|0
1604922000000|2020-11-09 11:40:00|13771.47|13771.47|13777.85|13777.85|13777.85|13777.85|13771.47|13771.47|0
1604922300000|2020-11-09 11:45:00|13780.14|13780.14|13917.33|13917.33|13918.08|13918.08|13780.14|13780.14|0
1604922600000|2020-11-09 11:50:00|13916.34|13916.34|13976.52|13976.52|13986.58|13986.58|13908.37|13908.37|0
1604922900000|2020-11-09 11:55:00|13974.91|13974.91|14042.61|14042.61|14067.34|14067.34|13973.23|13973.23|0
1604923200000|2020-11-09 12:00:00|14047.46|14047.46|14048.59|14048.59|14075.94|14075.94|14030.93|14030.93|0
1604923500000|2020-11-09 12:05:00|14046.97|14046.97|14085.61|14085.61|14088.72|14088.72|14035.18|14035.18|0
1604923800000|2020-11-09 12:10:00|14086.7|14086.7|14127.94|14127.94|14128.1|14128.1|14086.7|14086.7|0
1604924100000|2020-11-09 12:15:00|14124.59|14124.59|14101.18|14101.18|14160.88|14160.88|14101.18|14101.18|0
1604924400000|2020-11-09 12:20:00|14098.88|14098.88|14033.61|14033.61|14098.88|14098.88|14026.04|14026.04|0
1604924700000|2020-11-09 12:25:00|14031.32|14031.32|13966.84|13966.84|14033.61|14033.61|13956.93|13956.93|0
1604925000000|2020-11-09 12:30:00|13973.72|13973.72|13942.73|13942.73|13990.8|13990.8|13938.43|13938.43|0
1604925300000|2020-11-09 12:35:00|13944.9|13944.9|13936.24|13936.24|13959.65|13959.65|13902.67|13902.67|0
1604925600000|2020-11-09 12:40:00|13933.95|13933.95|13988.35|13988.35|13994.93|13994.93|13933.95|13933.95|0
1604925900000|2020-11-09 12:45:00|13987.36|13987.36|13992.46|13992.46|14022.45|14022.45|13985.7|13985.7|0
1604926200000|2020-11-09 12:50:00|13994.79|13994.79|13996|13996|14009.79|14009.79|13980.88|13980.88|0
1604926500000|2020-11-09 12:55:00|13995.47|13995.47|14022.96|14022.96|14025.25|14025.25|13990.62|13990.62|0
1604926800000|2020-11-09 13:00:00|14020.62|14020.62|14029.5|14029.5|14045.59|14045.59|14011.4|14011.4|0
1604927100000|2020-11-09 13:05:00|14030.31|14030.31|14064.17|14064.17|14064.82|14064.82|14020.59|14020.59|0
1604927400000|2020-11-09 13:10:00|14065.26|14065.26|14079.19|14079.19|14092.41|14092.41|14057.97|14057.97|0
1604927700000|2020-11-09 13:15:00|14081.36|14081.36|14062.79|14062.79|14083.65|14083.65|14062.79|14062.79|0
1604928000000|2020-11-09 13:20:00|14060.5|14060.5|14043.51|14043.51|14072.52|14072.52|14043.51|14043.51|0
1604928300000|2020-11-09 13:25:00|14045.8|14045.8|14048.57|14048.57|14068.06|14068.06|14041.53|14041.53|0
1604928600000|2020-11-09 13:30:00|14048.2|14048.2|14049.51|14049.51|14051.26|14051.26|14028.86|14028.86|0
1604928900000|2020-11-09 13:35:00|14048.41|14048.41|14047.5|14047.5|14057.8|14057.8|14039|14039|0
1604929200000|2020-11-09 13:40:00|14052.4|14052.4|14061.46|14061.46|14078.24|14078.24|14049.41|14049.41|0
1604929500000|2020-11-09 13:45:00|14060.38|14060.38|14083.67|14083.67|14083.67|14083.67|14059.05|14059.05|0
1604929800000|2020-11-09 13:50:00|14079.63|14079.63|14104.28|14104.28|14118.55|14118.55|14079.63|14079.63|0
1604930100000|2020-11-09 13:55:00|14105.89|14105.89|14096.32|14096.32|14127.28|14127.28|14094.55|14094.55|0
1604930400000|2020-11-09 14:00:00|14097.4|14097.4|14131.11|14131.11|14140.02|14140.02|14091.29|14091.29|0
1604930700000|2020-11-09 14:05:00|14128.82|14128.82|14118.92|14118.92|14133.29|14133.29|14112.51|14112.51|0
1604931000000|2020-11-09 14:10:00|14117.24|14117.24|14098.37|14098.37|14117.24|14117.24|14087.15|14087.15|0
1604931300000|2020-11-09 14:15:00|14096.55|14096.55|14102.17|14102.17|14117.76|14117.76|14094.12|14094.12|0
1604931600000|2020-11-09 14:20:00|14104.46|14104.46|14114.45|14114.45|14114.45|14114.45|14095.4|14095.4|0
1604931900000|2020-11-09 14:25:00|14112.16|14112.16|14153.27|14153.27|14175.2|14175.2|14110.42|14110.42|0
1604932200000|2020-11-09 14:30:00|14155.57|14155.57|14158|14158|14161.49|14161.49|14149.72|14149.72|0
1604932500000|2020-11-09 14:35:00|14166.08|14166.08|14170.36|14170.36|14187.08|14187.08|14166.08|14166.08|0
1604932800000|2020-11-09 14:40:00|14169.36|14169.36|14164.54|14164.54|14186.59|14186.59|14163.45|14163.45|0
1604933100000|2020-11-09 14:45:00|14163.55|14163.55|14174.18|14174.18|14183.4|14183.4|14162.55|14162.55|0
1604933400000|2020-11-09 14:50:00|14171.89|14171.89|14161.04|14161.04|14178.98|14178.98|14158.04|14158.04|0
1604933700000|2020-11-09 14:55:00|14157|14157|14118.15|14118.15|14161.22|14161.22|14115.86|14115.86|0
1604934000000|2020-11-09 15:00:00|14120.44|14120.44|14140.99|14140.99|14143.28|14143.28|14118.02|14118.02|0
1604934300000|2020-11-09 15:05:00|14141.36|14141.36|14147.13|14147.13|14151.49|14151.49|14139.49|14139.49|0
1604934600000|2020-11-09 15:10:00|14147.94|14147.94|14191.65|14191.65|14193.36|14193.36|14147.94|14147.94|0
1604934900000|2020-11-09 15:15:00|14192.38|14192.38|14220.99|14220.99|14222.71|14222.71|14180.64|14180.64|0
1604935200000|2020-11-09 15:20:00|14222.74|14222.74|14168.57|14168.57|14222.74|14222.74|14165.18|14165.18|0
1604935500000|2020-11-09 15:25:00|14167.48|14167.48|14178.46|14178.46|14181.84|14181.84|14155.64|14155.64|0
1604935800000|2020-11-09 15:30:00|14177.67|14177.67|14174.64|14174.64|14196.95|14196.95|14174.64|14174.64|0
1604936100000|2020-11-09 15:35:00|14172.97|14172.97|14139.51|14139.51|14174.06|14174.06|14139.51|14139.51|0
1604936400000|2020-11-09 15:40:00|14141.94|14141.94|14122.72|14122.72|14154.82|14154.82|14109.11|14109.11|0
1604936700000|2020-11-09 15:45:00|14122.13|14122.13|14096.86|14096.86|14125.33|14125.33|14094.56|14094.56|0
1604937000000|2020-11-09 15:50:00|14101.45|14101.45|14093.75|14093.75|14121.7|14121.7|14093.75|14093.75|0
1604937300000|2020-11-09 15:55:00|14092.07|14092.07|14092.3|14092.3|14097.73|14097.73|14073.1|14073.1|0
1604937600000|2020-11-09 16:00:00|14093.1|14093.1|14101.7|14101.7|14103.04|14103.04|14089|14089|0
1604937900000|2020-11-09 16:05:00|14100.71|14100.71|14128.36|14128.36|14130.04|14130.04|14096.93|14096.93|0
1604938200000|2020-11-09 16:10:00|14129.42|14129.42|14104.01|14104.01|14135.28|14135.28|14098.42|14098.42|0
1604938500000|2020-11-09 16:15:00|14102.39|14102.39|14120.13|14120.13|14123.73|14123.73|14098.42|14098.42|0
1604938800000|2020-11-09 16:20:00|14124.37|14124.37|14108.37|14108.37|14124.96|14124.96|14104.62|14104.62|0
1604939100000|2020-11-09 16:25:00|14109.18|14109.18|14116.29|14116.29|14118|14118|14079.71|14079.71|0
1604996100000|2020-11-10 08:15:00|14102.66|14102.66|14079.28|14079.28|14102.66|14102.66|14072.81|14072.81|0
1604996400000|2020-11-10 08:20:00|14077.66|14077.66|14077.8|14077.8|14125.05|14125.05|14070.28|14070.28|0
1604996700000|2020-11-10 08:25:00|14083.45|14083.45|14074.63|14074.63|14087.36|14087.36|14069.72|14069.72|0
1604997000000|2020-11-10 08:30:00|14076.92|14076.92|14020.54|14020.54|14082.58|14082.58|14018.86|14018.86|0
1604997300000|2020-11-10 08:35:00|14022.83|14022.83|14002.77|14002.77|14032.95|14032.95|13992.95|13992.95|0
1604997600000|2020-11-10 08:40:00|14000.48|14000.48|13993.65|13993.65|14015.64|14015.64|13993.65|13993.65|0
1604997900000|2020-11-10 08:45:00|13995.94|13995.94|14000.9|14000.9|14005.01|14005.01|13990.21|13990.21|0
1604998200000|2020-11-10 08:50:00|14005.49|14005.49|13992.59|13992.59|14006.92|14006.92|13991.53|13991.53|0
1604998500000|2020-11-10 08:55:00|13991.78|13991.78|14006.91|14006.91|14013.8|14013.8|13991.78|13991.78|0
1604998800000|2020-11-10 09:00:00|14003.56|14003.56|14019.86|14019.86|14020.95|14020.95|13997.9|13997.9|0
1604999100000|2020-11-10 09:05:00|14023.21|14023.21|14036.67|14036.67|14044.76|14044.76|14015.9|14015.9|0
1604999400000|2020-11-10 09:10:00|14039.09|14039.09|14031.33|14031.33|14043.89|14043.89|14025.67|14025.67|0
1604999700000|2020-11-10 09:15:00|14029.58|14029.58|14027.66|14027.66|14034.15|14034.15|14018.31|14018.31|0
1605000000000|2020-11-10 09:20:00|14026.85|14026.85|14023.37|14023.37|14026.85|14026.85|14009.38|14009.38|0
1605000300000|2020-11-10 09:25:00|14025.26|14025.26|14032.58|14032.58|14037.36|14037.36|14025.26|14025.26|0
1605000600000|2020-11-10 09:30:00|14033.39|14033.39|14001.71|14001.71|14033.39|14033.39|13998.61|13998.61|0
1605000900000|2020-11-10 09:35:00|14003.33|14003.33|14020.46|14020.46|14023.58|14023.58|14003.33|14003.33|0
1605001200000|2020-11-10 09:40:00|14015.87|14015.87|14024.74|14024.74|14036.86|14036.86|14015.87|14015.87|0
1605001500000|2020-11-10 09:45:00|14027.03|14027.03|14063.16|14063.16|14063.16|14063.16|14026.34|14026.34|0
1605001800000|2020-11-10 09:50:00|14061.55|14061.55|14026.43|14026.43|14061.55|14061.55|14026.43|14026.43|0
1605002100000|2020-11-10 09:55:00|14024.76|14024.76|14002.56|14002.56|14024.76|14024.76|14002.56|14002.56|0
1605002400000|2020-11-10 10:00:00|14000.27|14000.27|14007.72|14007.72|14011.76|14011.76|13995.81|13995.81|0
1605002700000|2020-11-10 10:05:00|14005.02|14005.02|13979.82|13979.82|14005.02|14005.02|13973.31|13973.31|0
1605003000000|2020-11-10 10:10:00|13978.14|13978.14|13967.86|13967.86|13997.14|13997.14|13967.6|13967.6|0
1605003300000|2020-11-10 10:15:00|13967.06|13967.06|13952.41|13952.41|13967.06|13967.06|13951.71|13951.71|0
1605003600000|2020-11-10 10:20:00|13950.73|13950.73|13945.93|13945.93|13964.83|13964.83|13942.33|13942.33|0
1605003900000|2020-11-10 10:25:00|13947.55|13947.55|13928.16|13928.16|13947.55|13947.55|13927.92|13927.92|0
1605004200000|2020-11-10 10:30:00|13925.61|13925.61|13909.45|13909.45|13925.61|13925.61|13902.92|13902.92|0
1605004500000|2020-11-10 10:35:00|13910.26|13910.26|13911.42|13911.42|13923.24|13923.24|13904.72|13904.72|0
1605004800000|2020-11-10 10:40:00|13909.74|13909.74|13902.63|13902.63|13912.85|13912.85|13896.49|13896.49|0
1605005100000|2020-11-10 10:45:00|13904.92|13904.92|13896.96|13896.96|13910.79|13910.79|13893.94|13893.94|0
1605005400000|2020-11-10 10:50:00|13902.42|13902.42|13894.21|13894.21|13906.04|13906.04|13889.34|13889.34|0
1605005700000|2020-11-10 10:55:00|13895.38|13895.38|13895.17|13895.17|13907.37|13907.37|13890.3|13890.3|0
1605006000000|2020-11-10 11:00:00|13893|13893|13899.66|13899.66|13899.66|13899.66|13876.99|13876.99|0
1605006300000|2020-11-10 11:05:00|13900.25|13900.25|13917.83|13917.83|13917.83|13917.83|13893.6|13893.6|0
1605006600000|2020-11-10 11:10:00|13920|13920|13920.55|13920.55|13922.72|13922.72|13916.82|13916.82|0
1605006900000|2020-11-10 11:15:00|13921.36|13921.36|13928.33|13928.33|13928.33|13928.33|13914.22|13914.22|0
1605007200000|2020-11-10 11:20:00|13930.01|13930.01|13928.26|13928.26|13933.39|13933.39|13924.86|13924.86|0
1605007500000|2020-11-10 11:25:00|13929.35|13929.35|13926.61|13926.61|13934.65|13934.65|13922.79|13922.79|0
1605007800000|2020-11-10 11:30:00|13928.9|13928.9|13940.77|13940.77|13941.22|13941.22|13928.9|13928.9|0
1605008100000|2020-11-10 11:35:00|13939.69|13939.69|13947.01|13947.01|13951.87|13951.87|13938.6|13938.6|0
1605008400000|2020-11-10 11:40:00|13944.72|13944.72|13932.01|13932.01|13946.33|13946.33|13925.13|13925.13|0
1605008700000|2020-11-10 11:45:00|13931.2|13931.2|13936.7|13936.7|13944.58|13944.58|13931.2|13931.2|0
1605009000000|2020-11-10 11:50:00|13937.51|13937.51|13914.61|13914.61|13937.51|13937.51|13902.04|13902.04|0
1605009300000|2020-11-10 11:55:00|13912.31|13912.31|13889.5|13889.5|13912.31|13912.31|13889.5|13889.5|0
1605009600000|2020-11-10 12:00:00|13887.89|13887.89|13911.18|13911.18|13912.79|13912.79|13886.22|13886.22|0
1605009900000|2020-11-10 12:05:00|13915.77|13915.77|13932.69|13932.69|13933.32|13933.32|13915.77|13915.77|0
1605010200000|2020-11-10 12:10:00|13932.11|13932.11|13932.74|13932.74|13934.35|13934.35|13924.86|13924.86|0
1605010500000|2020-11-10 12:15:00|13930.44|13930.44|13941.05|13941.05|13942.04|13942.04|13930.44|13930.44|0
1605010800000|2020-11-10 12:20:00|13939.37|13939.37|13925.08|13925.08|13939.37|13939.37|13925.08|13925.08|0
1605011100000|2020-11-10 12:25:00|13923.91|13923.91|13929.54|13929.54|13929.54|13929.54|13920.63|13920.63|0
1605011400000|2020-11-10 12:30:00|13929.8|13929.8|13896.29|13896.29|13929.8|13929.8|13896.29|13896.29|0
1605011700000|2020-11-10 12:35:00|13894.62|13894.62|13892.28|13892.28|13895.79|13895.79|13881.42|13881.42|0
1605012000000|2020-11-10 12:40:00|13894.57|13894.57|13905.22|13905.22|13905.22|13905.22|13889.18|13889.18|0
1605012300000|2020-11-10 12:45:00|13904.41|13904.41|13901.26|13901.26|13905.7|13905.7|13898.46|13898.46|0
1605012600000|2020-11-10 12:50:00|13899.59|13899.59|13903.57|13903.57|13903.57|13903.57|13888.07|13888.07|0
1605012900000|2020-11-10 12:55:00|13902.76|13902.76|13896.94|13896.94|13902.76|13902.76|13895.06|13895.06|0
1605013200000|2020-11-10 13:00:00|13895.19|13895.19|13883.71|13883.71|13896.36|13896.36|13883.71|13883.71|0
1605013500000|2020-11-10 13:05:00|13881.42|13881.42|13911.63|13911.63|13913.22|13913.22|13878.22|13878.22|0
1605013800000|2020-11-10 13:10:00|13909.96|13909.96|13901.24|13901.24|13909.96|13909.96|13900.6|13900.6|0
1605014100000|2020-11-10 13:15:00|13899.57|13899.57|13895.18|13895.18|13899.57|13899.57|13885.64|13885.64|0
1605014400000|2020-11-10 13:20:00|13894.37|13894.37|13893.13|13893.13|13901.26|13901.26|13886.8|13886.8|0
1605014700000|2020-11-10 13:25:00|13892.05|13892.05|13897.76|13897.76|13905.48|13905.48|13892.05|13892.05|0
1605015000000|2020-11-10 13:30:00|13898.57|13898.57|13886.63|13886.63|13899.65|13899.65|13883|13883|0
1605015300000|2020-11-10 13:35:00|13885.82|13885.82|13900.86|13900.86|13903.28|13903.28|13884.51|13884.51|0
1605015600000|2020-11-10 13:40:00|13896.27|13896.27|13904.89|13904.89|13908.02|13908.02|13889.48|13889.48|0
1605015900000|2020-11-10 13:45:00|13906.56|13906.56|13935.84|13935.84|13935.84|13935.84|13906.56|13906.56|0
1605016200000|2020-11-10 13:50:00|13938.13|13938.13|13970.2|13970.2|13975.22|13975.22|13938.13|13938.13|0
1605016500000|2020-11-10 13:55:00|13969.39|13969.39|13970.73|13970.73|13972.73|13972.73|13964.36|13964.36|0
1605016800000|2020-11-10 14:00:00|13968.43|13968.43|13954.5|13954.5|13968.43|13968.43|13948.62|13948.62|0
1605017100000|2020-11-10 14:05:00|13953.33|13953.33|13951.57|13951.57|13964.99|13964.99|13950.35|13950.35|0
1605017400000|2020-11-10 14:10:00|13951.83|13951.83|13960.51|13960.51|13964.15|13964.15|13950.19|13950.19|0
1605017700000|2020-11-10 14:15:00|13955.92|13955.92|13933.83|13933.83|13955.92|13955.92|13933.83|13933.83|0
1605018000000|2020-11-10 14:20:00|13931.53|13931.53|13946.51|13946.51|13951.26|13951.26|13931.53|13931.53|0
1605018300000|2020-11-10 14:25:00|13945.43|13945.43|13949.11|13949.11|13951.4|13951.4|13938.81|13938.81|0
1605018600000|2020-11-10 14:30:00|13949.69|13949.69|13979.24|13979.24|13989.02|13989.02|13945.56|13945.56|0
1605018900000|2020-11-10 14:35:00|13981.53|13981.53|14003.2|14003.2|14008.58|14008.58|13972.59|13972.59|0
1605019200000|2020-11-10 14:40:00|14004.01|14004.01|14020.54|14020.54|14033.19|14033.19|13999.51|13999.51|0
1605019500000|2020-11-10 14:45:00|14019.96|14019.96|14019.24|14019.24|14026.66|14026.66|14009.37|14009.37|0
1605019800000|2020-11-10 14:50:00|14020.41|14020.41|14041.39|14041.39|14047.78|14047.78|14020.41|14020.41|0
1605020100000|2020-11-10 14:55:00|14047.02|14047.02|14066.29|14066.29|14069.65|14069.65|14043.44|14043.44|0
1605020400000|2020-11-10 15:00:00|14064.67|14064.67|14074.08|14074.08|14074.08|14074.08|14060.53|14060.53|0
1605020700000|2020-11-10 15:05:00|14074.89|14074.89|14071.24|14071.24|14082.28|14082.28|14063.81|14063.81|0
1605021000000|2020-11-10 15:10:00|14071.77|14071.77|14092.31|14092.31|14095.32|14095.32|14071.77|14071.77|0
1605021300000|2020-11-10 15:15:00|14091.5|14091.5|14067.99|14067.99|14094.6|14094.6|14066.09|14066.09|0
1605021600000|2020-11-10 15:20:00|14065.82|14065.82|14037.18|14037.18|14072.03|14072.03|14037.18|14037.18|0
1605021900000|2020-11-10 15:25:00|14036.92|14036.92|14000.83|14000.83|14036.92|14036.92|14000.83|14000.83|0
1605022200000|2020-11-10 15:30:00|13999.22|13999.22|14011.65|14011.65|14011.65|14011.65|13986.36|13986.36|0
1605022500000|2020-11-10 15:35:00|14009.36|14009.36|13970.91|13970.91|14009.36|14009.36|13970.91|13970.91|0
1605022800000|2020-11-10 15:40:00|13970.11|13970.11|13978.95|13978.95|13992.26|13992.26|13970.11|13970.11|0
1605023100000|2020-11-10 15:45:00|13978.14|13978.14|13995.4|13995.4|14001.15|14001.15|13978.14|13978.14|0
1605023400000|2020-11-10 15:50:00|13994.59|13994.59|14005.29|14005.29|14007.13|14007.13|13993.52|13993.52|0
1605023700000|2020-11-10 15:55:00|14005.55|14005.55|13999.88|13999.88|14013.73|14013.73|13997.28|13997.28|0
1605024000000|2020-11-10 16:00:00|13999.08|13999.08|14018.73|14018.73|14020.05|14020.05|13995.56|13995.56|0
1605024300000|2020-11-10 16:05:00|14017.92|14017.92|14027.18|14027.18|14028.67|14028.67|14013.89|14013.89|0
1605024600000|2020-11-10 16:10:00|14022.59|14022.59|14028.67|14028.67|14028.67|14028.67|14020.04|14020.04|0
1605024900000|2020-11-10 16:15:00|14029.4|14029.4|14027.17|14027.17|14029.4|14029.4|14016.21|14016.21|0
1605025200000|2020-11-10 16:20:00|14027.98|14027.98|14035.2|14035.2|14035.2|14035.2|14023.86|14023.86|0
1605025500000|2020-11-10 16:25:00|14036.29|14036.29|14057.68|14057.68|14059.97|14059.97|14024.48|14024.48|0
1604996100000|2020-11-10 08:15:00|14102.66|14102.66|14079.28|14079.28|14102.66|14102.66|14072.81|14072.81|0
1604996400000|2020-11-10 08:20:00|14077.66|14077.66|14077.8|14077.8|14125.05|14125.05|14070.28|14070.28|0
1604996700000|2020-11-10 08:25:00|14083.45|14083.45|14074.63|14074.63|14087.36|14087.36|14069.72|14069.72|0
1604997000000|2020-11-10 08:30:00|14076.92|14076.92|14020.54|14020.54|14082.58|14082.58|14018.86|14018.86|0
1604997300000|2020-11-10 08:35:00|14022.83|14022.83|14002.77|14002.77|14032.95|14032.95|13992.95|13992.95|0
1604997600000|2020-11-10 08:40:00|14000.48|14000.48|13993.65|13993.65|14015.64|14015.64|13993.65|13993.65|0
1604997900000|2020-11-10 08:45:00|13995.94|13995.94|14000.9|14000.9|14005.01|14005.01|13990.21|13990.21|0
1604998200000|2020-11-10 08:50:00|14005.49|14005.49|13992.59|13992.59|14006.92|14006.92|13991.53|13991.53|0
1604998500000|2020-11-10 08:55:00|13991.78|13991.78|14006.91|14006.91|14013.8|14013.8|13991.78|13991.78|0
1604998800000|2020-11-10 09:00:00|14003.56|14003.56|14019.86|14019.86|14020.95|14020.95|13997.9|13997.9|0
1604999100000|2020-11-10 09:05:00|14023.21|14023.21|14036.67|14036.67|14044.76|14044.76|14015.9|14015.9|0
1604999400000|2020-11-10 09:10:00|14039.09|14039.09|14031.33|14031.33|14043.89|14043.89|14025.67|14025.67|0
1604999700000|2020-11-10 09:15:00|14029.58|14029.58|14027.66|14027.66|14034.15|14034.15|14018.31|14018.31|0
1605000000000|2020-11-10 09:20:00|14026.85|14026.85|14023.37|14023.37|14026.85|14026.85|14009.38|14009.38|0
1605000300000|2020-11-10 09:25:00|14025.26|14025.26|14032.58|14032.58|14037.36|14037.36|14025.26|14025.26|0
1605000600000|2020-11-10 09:30:00|14033.39|14033.39|14001.71|14001.71|14033.39|14033.39|13998.61|13998.61|0
1605000900000|2020-11-10 09:35:00|14003.33|14003.33|14020.46|14020.46|14023.58|14023.58|14003.33|14003.33|0
1605001200000|2020-11-10 09:40:00|14015.87|14015.87|14024.74|14024.74|14036.86|14036.86|14015.87|14015.87|0
1605001500000|2020-11-10 09:45:00|14027.03|14027.03|14063.16|14063.16|14063.16|14063.16|14026.34|14026.34|0
1605001800000|2020-11-10 09:50:00|14061.55|14061.55|14026.43|14026.43|14061.55|14061.55|14026.43|14026.43|0
1605002100000|2020-11-10 09:55:00|14024.76|14024.76|14002.56|14002.56|14024.76|14024.76|14002.56|14002.56|0
1605002400000|2020-11-10 10:00:00|14000.27|14000.27|14007.72|14007.72|14011.76|14011.76|13995.81|13995.81|0
1605002700000|2020-11-10 10:05:00|14005.02|14005.02|13979.82|13979.82|14005.02|14005.02|13973.31|13973.31|0
1605003000000|2020-11-10 10:10:00|13978.14|13978.14|13967.86|13967.86|13997.14|13997.14|13967.6|13967.6|0
1605003300000|2020-11-10 10:15:00|13967.06|13967.06|13952.41|13952.41|13967.06|13967.06|13951.71|13951.71|0
1605003600000|2020-11-10 10:20:00|13950.73|13950.73|13945.93|13945.93|13964.83|13964.83|13942.33|13942.33|0
1605003900000|2020-11-10 10:25:00|13947.55|13947.55|13928.16|13928.16|13947.55|13947.55|13927.92|13927.92|0
1605004200000|2020-11-10 10:30:00|13925.61|13925.61|13909.45|13909.45|13925.61|13925.61|13902.92|13902.92|0
1605004500000|2020-11-10 10:35:00|13910.26|13910.26|13911.42|13911.42|13923.24|13923.24|13904.72|13904.72|0
1605004800000|2020-11-10 10:40:00|13909.74|13909.74|13902.63|13902.63|13912.85|13912.85|13896.49|13896.49|0
1605005100000|2020-11-10 10:45:00|13904.92|13904.92|13896.96|13896.96|13910.79|13910.79|13893.94|13893.94|0
1605005400000|2020-11-10 10:50:00|13902.42|13902.42|13894.21|13894.21|13906.04|13906.04|13889.34|13889.34|0
1605005700000|2020-11-10 10:55:00|13895.38|13895.38|13895.17|13895.17|13907.37|13907.37|13890.3|13890.3|0
1605006000000|2020-11-10 11:00:00|13893|13893|13899.66|13899.66|13899.66|13899.66|13876.99|13876.99|0
1605006300000|2020-11-10 11:05:00|13900.25|13900.25|13917.83|13917.83|13917.83|13917.83|13893.6|13893.6|0
1605006600000|2020-11-10 11:10:00|13920|13920|13920.55|13920.55|13922.72|13922.72|13916.82|13916.82|0
1605006900000|2020-11-10 11:15:00|13921.36|13921.36|13928.33|13928.33|13928.33|13928.33|13914.22|13914.22|0
1605007200000|2020-11-10 11:20:00|13930.01|13930.01|13928.26|13928.26|13933.39|13933.39|13924.86|13924.86|0
1605007500000|2020-11-10 11:25:00|13929.35|13929.35|13926.61|13926.61|13934.65|13934.65|13922.79|13922.79|0
1605007800000|2020-11-10 11:30:00|13928.9|13928.9|13940.77|13940.77|13941.22|13941.22|13928.9|13928.9|0
1605008100000|2020-11-10 11:35:00|13939.69|13939.69|13947.01|13947.01|13951.87|13951.87|13938.6|13938.6|0
1605008400000|2020-11-10 11:40:00|13944.72|13944.72|13932.01|13932.01|13946.33|13946.33|13925.13|13925.13|0
1605008700000|2020-11-10 11:45:00|13931.2|13931.2|13936.7|13936.7|13944.58|13944.58|13931.2|13931.2|0
1605009000000|2020-11-10 11:50:00|13937.51|13937.51|13914.61|13914.61|13937.51|13937.51|13902.04|13902.04|0
1605009300000|2020-11-10 11:55:00|13912.31|13912.31|13889.5|13889.5|13912.31|13912.31|13889.5|13889.5|0
1605009600000|2020-11-10 12:00:00|13887.89|13887.89|13911.18|13911.18|13912.79|13912.79|13886.22|13886.22|0
1605009900000|2020-11-10 12:05:00|13915.77|13915.77|13932.69|13932.69|13933.32|13933.32|13915.77|13915.77|0
1605010200000|2020-11-10 12:10:00|13932.11|13932.11|13932.74|13932.74|13934.35|13934.35|13924.86|13924.86|0
1605010500000|2020-11-10 12:15:00|13930.44|13930.44|13941.05|13941.05|13942.04|13942.04|13930.44|13930.44|0
1605010800000|2020-11-10 12:20:00|13939.37|13939.37|13925.08|13925.08|13939.37|13939.37|13925.08|13925.08|0
1605011100000|2020-11-10 12:25:00|13923.91|13923.91|13929.54|13929.54|13929.54|13929.54|13920.63|13920.63|0
1605011400000|2020-11-10 12:30:00|13929.8|13929.8|13896.29|13896.29|13929.8|13929.8|13896.29|13896.29|0
1605011700000|2020-11-10 12:35:00|13894.62|13894.62|13892.28|13892.28|13895.79|13895.79|13881.42|13881.42|0
1605012000000|2020-11-10 12:40:00|13894.57|13894.57|13905.22|13905.22|13905.22|13905.22|13889.18|13889.18|0
1605012300000|2020-11-10 12:45:00|13904.41|13904.41|13901.26|13901.26|13905.7|13905.7|13898.46|13898.46|0
1605012600000|2020-11-10 12:50:00|13899.59|13899.59|13903.57|13903.57|13903.57|13903.57|13888.07|13888.07|0
1605012900000|2020-11-10 12:55:00|13902.76|13902.76|13896.94|13896.94|13902.76|13902.76|13895.06|13895.06|0
1605013200000|2020-11-10 13:00:00|13895.19|13895.19|13883.71|13883.71|13896.36|13896.36|13883.71|13883.71|0
1605013500000|2020-11-10 13:05:00|13881.42|13881.42|13911.63|13911.63|13913.22|13913.22|13878.22|13878.22|0
1605013800000|2020-11-10 13:10:00|13909.96|13909.96|13901.24|13901.24|13909.96|13909.96|13900.6|13900.6|0
1605014100000|2020-11-10 13:15:00|13899.57|13899.57|13895.18|13895.18|13899.57|13899.57|13885.64|13885.64|0
1605014400000|2020-11-10 13:20:00|13894.37|13894.37|13893.13|13893.13|13901.26|13901.26|13886.8|13886.8|0
1605014700000|2020-11-10 13:25:00|13892.05|13892.05|13897.76|13897.76|13905.48|13905.48|13892.05|13892.05|0
1605015000000|2020-11-10 13:30:00|13898.57|13898.57|13886.63|13886.63|13899.65|13899.65|13883|13883|0
1605015300000|2020-11-10 13:35:00|13885.82|13885.82|13900.86|13900.86|13903.28|13903.28|13884.51|13884.51|0
1605015600000|2020-11-10 13:40:00|13896.27|13896.27|13904.89|13904.89|13908.02|13908.02|13889.48|13889.48|0
1605015900000|2020-11-10 13:45:00|13906.56|13906.56|13935.84|13935.84|13935.84|13935.84|13906.56|13906.56|0
1605016200000|2020-11-10 13:50:00|13938.13|13938.13|13970.2|13970.2|13975.22|13975.22|13938.13|13938.13|0
1605016500000|2020-11-10 13:55:00|13969.39|13969.39|13970.73|13970.73|13972.73|13972.73|13964.36|13964.36|0
1605016800000|2020-11-10 14:00:00|13968.43|13968.43|13954.5|13954.5|13968.43|13968.43|13948.62|13948.62|0
1605017100000|2020-11-10 14:05:00|13953.33|13953.33|13951.57|13951.57|13964.99|13964.99|13950.35|13950.35|0
1605017400000|2020-11-10 14:10:00|13951.83|13951.83|13960.51|13960.51|13964.15|13964.15|13950.19|13950.19|0
1605017700000|2020-11-10 14:15:00|13955.92|13955.92|13933.83|13933.83|13955.92|13955.92|13933.83|13933.83|0
1605018000000|2020-11-10 14:20:00|13931.53|13931.53|13946.51|13946.51|13951.26|13951.26|13931.53|13931.53|0
1605018300000|2020-11-10 14:25:00|13945.43|13945.43|13949.11|13949.11|13951.4|13951.4|13938.81|13938.81|0
1605018600000|2020-11-10 14:30:00|13949.69|13949.69|13979.24|13979.24|13989.02|13989.02|13945.56|13945.56|0
1605018900000|2020-11-10 14:35:00|13981.53|13981.53|14003.2|14003.2|14008.58|14008.58|13972.59|13972.59|0
1605019200000|2020-11-10 14:40:00|14004.01|14004.01|14020.54|14020.54|14033.19|14033.19|13999.51|13999.51|0
1605019500000|2020-11-10 14:45:00|14019.96|14019.96|14019.24|14019.24|14026.66|14026.66|14009.37|14009.37|0
1605019800000|2020-11-10 14:50:00|14020.41|14020.41|14041.39|14041.39|14047.78|14047.78|14020.41|14020.41|0
1605020100000|2020-11-10 14:55:00|14047.02|14047.02|14066.29|14066.29|14069.65|14069.65|14043.44|14043.44|0
1605020400000|2020-11-10 15:00:00|14064.67|14064.67|14074.08|14074.08|14074.08|14074.08|14060.53|14060.53|0
1605020700000|2020-11-10 15:05:00|14074.89|14074.89|14071.24|14071.24|14082.28|14082.28|14063.81|14063.81|0
1605021000000|2020-11-10 15:10:00|14071.77|14071.77|14092.31|14092.31|14095.32|14095.32|14071.77|14071.77|0
1605021300000|2020-11-10 15:15:00|14091.5|14091.5|14067.99|14067.99|14094.6|14094.6|14066.09|14066.09|0
1605021600000|2020-11-10 15:20:00|14065.82|14065.82|14037.18|14037.18|14072.03|14072.03|14037.18|14037.18|0
1605021900000|2020-11-10 15:25:00|14036.92|14036.92|14000.83|14000.83|14036.92|14036.92|14000.83|14000.83|0
1605022200000|2020-11-10 15:30:00|13999.22|13999.22|14011.65|14011.65|14011.65|14011.65|13986.36|13986.36|0
1605022500000|2020-11-10 15:35:00|14009.36|14009.36|13970.91|13970.91|14009.36|14009.36|13970.91|13970.91|0
1605022800000|2020-11-10 15:40:00|13970.11|13970.11|13978.95|13978.95|13992.26|13992.26|13970.11|13970.11|0
1605023100000|2020-11-10 15:45:00|13978.14|13978.14|13995.4|13995.4|14001.15|14001.15|13978.14|13978.14|0
1605023400000|2020-11-10 15:50:00|13994.59|13994.59|14005.29|14005.29|14007.13|14007.13|13993.52|13993.52|0
1605023700000|2020-11-10 15:55:00|14005.55|14005.55|13999.88|13999.88|14013.73|14013.73|13997.28|13997.28|0
1605024000000|2020-11-10 16:00:00|13999.08|13999.08|14018.73|14018.73|14020.05|14020.05|13995.56|13995.56|0
1605024300000|2020-11-10 16:05:00|14017.92|14017.92|14027.18|14027.18|14028.67|14028.67|14013.89|14013.89|0
1605024600000|2020-11-10 16:10:00|14022.59|14022.59|14028.67|14028.67|14028.67|14028.67|14020.04|14020.04|0
1605024900000|2020-11-10 16:15:00|14029.4|14029.4|14027.17|14027.17|14029.4|14029.4|14016.21|14016.21|0
1605025200000|2020-11-10 16:20:00|14027.98|14027.98|14035.2|14035.2|14035.2|14035.2|14023.86|14023.86|0
1605025500000|2020-11-10 16:25:00|14036.29|14036.29|14057.68|14057.68|14059.97|14059.97|14024.48|14024.48|0
1605082500000|2020-11-11 08:15:00|14053|14053|14064.77|14064.77|14078.07|14078.07|14041.47|14041.47|0
1605082800000|2020-11-11 08:20:00|14067.19|14067.19|14120.27|14120.27|14127.94|14127.94|14067.19|14067.19|0
1605083100000|2020-11-11 08:25:00|14119.28|14119.28|14097.95|14097.95|14120.9|14120.9|14097.95|14097.95|0
1605083400000|2020-11-11 08:30:00|14094.69|14094.69|14056.63|14056.63|14094.69|14094.69|14053.35|14053.35|0
1605083700000|2020-11-11 08:35:00|14059.55|14059.55|14068.79|14068.79|14072.6|14072.6|14056.63|14056.63|0
1605084000000|2020-11-11 08:40:00|14066.36|14066.36|14084.06|14084.06|14087.92|14087.92|14066.36|14066.36|0
1605084300000|2020-11-11 08:45:00|14083.25|14083.25|14073.05|14073.05|14084.3|14084.3|14064.2|14064.2|0
1605084600000|2020-11-11 08:50:00|14078.48|14078.48|14058.41|14058.41|14079.56|14079.56|14058.41|14058.41|0
1605084900000|2020-11-11 08:55:00|14060.03|14060.03|14067.93|14067.93|14074.9|14074.9|14057.73|14057.73|0
1605085200000|2020-11-11 09:00:00|14068.74|14068.74|14070.92|14070.92|14071.28|14071.28|14059.21|14059.21|0
1605085500000|2020-11-11 09:05:00|14072.6|14072.6|14057.08|14057.08|14073.41|14073.41|14055.91|14055.91|0
1605085800000|2020-11-11 09:10:00|14055.48|14055.48|14060.09|14060.09|14068.77|14068.77|14054.34|14054.34|0
1605086100000|2020-11-11 09:15:00|14058.48|14058.48|14046.09|14046.09|14063.51|14063.51|14046.09|14046.09|0
1605086400000|2020-11-11 09:20:00|14048.39|14048.39|14058.47|14058.47|14066.75|14066.75|14047.23|14047.23|0
1605086700000|2020-11-11 09:25:00|14060.77|14060.77|14049.43|14049.43|14061.83|14061.83|14041.81|14041.81|0
1605087000000|2020-11-11 09:30:00|14047.57|14047.57|14020.99|14020.99|14047.57|14047.57|14020.99|14020.99|0
1605087300000|2020-11-11 09:35:00|14014.1|14014.1|14013.61|14013.61|14014.1|14014.1|14006.43|14006.43|0
1605087600000|2020-11-11 09:40:00|14012.8|14012.8|14016.58|14016.58|14025.79|14025.79|14012.16|14012.16|0
1605087900000|2020-11-11 09:45:00|14018.2|14018.2|14009.96|14009.96|14021.95|14021.95|14009.96|14009.96|0
1605088200000|2020-11-11 09:50:00|14007.79|14007.79|14005.44|14005.44|14013.02|14013.02|13999.15|13999.15|0
1605088500000|2020-11-11 09:55:00|14001.99|14001.99|13992.74|13992.74|14002.8|14002.8|13992.74|13992.74|0
1605088800000|2020-11-11 10:00:00|13991.93|13991.93|13974.5|13974.5|13991.93|13991.93|13974.5|13974.5|0
1605089100000|2020-11-11 10:05:00|13972.89|13972.89|13958.54|13958.54|13972.89|13972.89|13953.83|13953.83|0
1605089400000|2020-11-11 10:10:00|13956.92|13956.92|13949.7|13949.7|13957.73|13957.73|13947.4|13947.4|0
1605089700000|2020-11-11 10:15:00|13950.51|13950.51|13947.24|13947.24|13953.61|13953.61|13941.26|13941.26|0
1605090000000|2020-11-11 10:20:00|13942.65|13942.65|13944.98|13944.98|13949.97|13949.97|13935.99|13935.99|0
1605090300000|2020-11-11 10:25:00|13947.27|13947.27|13972.72|13972.72|13974.92|13974.92|13946.76|13946.76|0
1605090600000|2020-11-11 10:30:00|13973.53|13973.53|13975.41|13975.41|13978.15|13978.15|13973.52|13973.52|0
1605090900000|2020-11-11 10:35:00|13978.2|13978.2|13984.84|13984.84|13992.95|13992.95|13978.2|13978.2|0
1605091200000|2020-11-11 10:40:00|13983.74|13983.74|14000.05|14000.05|14001.04|14001.04|13981.08|13981.08|0
1605091500000|2020-11-11 10:45:00|14001.67|14001.67|14007.23|14007.23|14008.32|14008.32|13996.81|13996.81|0
1605091800000|2020-11-11 10:50:00|14008.32|14008.32|14022.3|14022.3|14024.72|14024.72|14008.32|14008.32|0
1605092100000|2020-11-11 10:55:00|14023.76|14023.76|14019.55|14019.55|14024.84|14024.84|14019.55|14019.55|0
1605092400000|2020-11-11 11:00:00|14021.85|14021.85|14023.48|14023.48|14026.98|14026.98|14020.4|14020.4|0
1605092700000|2020-11-11 11:05:00|14025.15|14025.15|14028.57|14028.57|14036.26|14036.26|14019.34|14019.34|0
1605093000000|2020-11-11 11:10:00|14026.28|14026.28|14034.16|14034.16|14037.22|14037.22|14026.28|14026.28|0
1605093300000|2020-11-11 11:15:00|14036.46|14036.46|14036.84|14036.84|14039.4|14039.4|14028.41|14028.41|0
1605093600000|2020-11-11 11:20:00|14037.65|14037.65|14024.13|14024.13|14042.24|14042.24|14020.22|14020.22|0
1605093900000|2020-11-11 11:25:00|14022.51|14022.51|14034.71|14034.71|14034.71|14034.71|14021.7|14021.7|0
1605094200000|2020-11-11 11:30:00|14035.88|14035.88|14027.77|14027.77|14036.69|14036.69|14026.15|14026.15|0
1605094500000|2020-11-11 11:35:00|14030.06|14030.06|14040.94|14040.94|14040.94|14040.94|14029.95|14029.95|0
1605094800000|2020-11-11 11:40:00|14044.18|14044.18|14050.82|14050.82|14050.82|14050.82|14042.42|14042.42|0
1605095100000|2020-11-11 11:45:00|14051.9|14051.9|14047.54|14047.54|14051.9|14051.9|14044.3|14044.3|0
1605095400000|2020-11-11 11:50:00|14048.34|14048.34|14063.7|14063.7|14064.51|14064.51|14048.07|14048.07|0
1605095700000|2020-11-11 11:55:00|14061.41|14061.41|14061.79|14061.79|14066.37|14066.37|14054.17|14054.17|0
1605096000000|2020-11-11 12:00:00|14060.98|14060.98|14054.76|14054.76|14060.98|14060.98|14051.47|14051.47|0
1605096300000|2020-11-11 12:05:00|14055.57|14055.57|14062.02|14062.02|14067.72|14067.72|14055.57|14055.57|0
1605096600000|2020-11-11 12:10:00|14060.85|14060.85|14067.7|14067.7|14073.22|14073.22|14060.79|14060.79|0
1605096900000|2020-11-11 12:15:00|14068.5|14068.5|14114.71|14114.71|14118.62|14118.62|14064.74|14064.74|0
1605097200000|2020-11-11 12:20:00|14116.33|14116.33|14143.62|14143.62|14148.89|14148.89|14116.33|14116.33|0
1605097500000|2020-11-11 12:25:00|14141.87|14141.87|14126.56|14126.56|14151.56|14151.56|14126.56|14126.56|0
1605097800000|2020-11-11 12:30:00|14125.47|14125.47|14130.55|14130.55|14131.36|14131.36|14121.94|14121.94|0
1605098100000|2020-11-11 12:35:00|14129.38|14129.38|14137.35|14137.35|14146.58|14146.58|14128.85|14128.85|0
1605098400000|2020-11-11 12:40:00|14139.64|14139.64|14148.22|14148.22|14151.66|14151.66|14139.64|14139.64|0
1605098700000|2020-11-11 12:45:00|14146.6|14146.6|14152.54|14152.54|14152.54|14152.54|14141.05|14141.05|0
1605099000000|2020-11-11 12:50:00|14150.25|14150.25|14138.87|14138.87|14150.25|14150.25|14138.87|14138.87|0
1605099300000|2020-11-11 12:55:00|14138.06|14138.06|14146.78|14146.78|14146.78|14146.78|14137.53|14137.53|0
1605099600000|2020-11-11 13:00:00|14145.7|14145.7|14134.57|14134.57|14151.62|14151.62|14132.4|14132.4|0
1605099900000|2020-11-11 13:05:00|14132.95|14132.95|14140.62|14140.62|14144.02|14144.02|14132.95|14132.95|0
1605100200000|2020-11-11 13:10:00|14139.54|14139.54|14136.6|14136.6|14139.54|14139.54|14132.19|14132.19|0
1605100500000|2020-11-11 13:15:00|14139.95|14139.95|14133.56|14133.56|14140.32|14140.32|14133.56|14133.56|0
1605100800000|2020-11-11 13:20:00|14132.47|14132.47|14120.5|14120.5|14132.83|14132.83|14115.91|14115.91|0
1605101100000|2020-11-11 13:25:00|14121.31|14121.31|14109.16|14109.16|14121.45|14121.45|14107.41|14107.41|0
1605101400000|2020-11-11 13:30:00|14110.33|14110.33|14121.28|14121.28|14121.28|14121.28|14107.23|14107.23|0
1605101700000|2020-11-11 13:35:00|14122.87|14122.87|14159.19|14159.19|14159.19|14159.19|14119.14|14119.14|0
1605102000000|2020-11-11 13:40:00|14156.76|14156.76|14134.47|14134.47|14157.73|14157.73|14130.54|14130.54|0
1605102300000|2020-11-11 13:45:00|14136.65|14136.65|14123.82|14123.82|14136.65|14136.65|14122.33|14122.33|0
1605102600000|2020-11-11 13:50:00|14126.11|14126.11|14127.48|14127.48|14133.4|14133.4|14126.11|14126.11|0
1605102900000|2020-11-11 13:55:00|14128.29|14128.29|14134.28|14134.28|14134.28|14134.28|14125.19|14125.19|0
1605103200000|2020-11-11 14:00:00|14131.99|14131.99|14121.67|14121.67|14131.99|14131.99|14119.9|14119.9|0
1605103500000|2020-11-11 14:05:00|14121.31|14121.31|14101.52|14101.52|14121.31|14121.31|14101.52|14101.52|0
1605103800000|2020-11-11 14:10:00|14099.23|14099.23|14117.87|14117.87|14117.87|14117.87|14093.57|14093.57|0
1605104100000|2020-11-11 14:15:00|14118.95|14118.95|14137.13|14137.13|14138.22|14138.22|14118.95|14118.95|0
1605104400000|2020-11-11 14:20:00|14137.94|14137.94|14163.81|14163.81|14163.81|14163.81|14136.05|14136.05|0
1605104700000|2020-11-11 14:25:00|14165.42|14165.42|14153.26|14153.26|14165.42|14165.42|14149.35|14149.35|0
1605105000000|2020-11-11 14:30:00|14150.97|14150.97|14123.8|14123.8|14152.05|14152.05|14119.47|14119.47|0
1605105300000|2020-11-11 14:35:00|14126.1|14126.1|14134.57|14134.57|14142.15|14142.15|14126.1|14126.1|0
1605105600000|2020-11-11 14:40:00|14133.77|14133.77|14124.67|14124.67|14140.1|14140.1|14121.21|14121.21|0
1605105900000|2020-11-11 14:45:00|14128.58|14128.58|14107.17|14107.17|14129.39|14129.39|14107.17|14107.17|0
1605106200000|2020-11-11 14:50:00|14109.46|14109.46|14108.09|14108.09|14120.58|14120.58|14105.67|14105.67|0
1605106500000|2020-11-11 14:55:00|14107.28|14107.28|14073.3|14073.3|14108.12|14108.12|14067.95|14067.95|0
1605106800000|2020-11-11 15:00:00|14072.49|14072.49|14063.28|14063.28|14090.66|14090.66|14062.37|14062.37|0
1605107100000|2020-11-11 15:05:00|14062.18|14062.18|14083.65|14083.65|14083.65|14083.65|14062.18|14062.18|0
1605107400000|2020-11-11 15:10:00|14081.36|14081.36|14100.76|14100.76|14101.06|14101.06|14079.07|14079.07|0
1605107700000|2020-11-11 15:15:00|14101.02|14101.02|14104.32|14104.32|14104.32|14104.32|14092.25|14092.25|0
1605108000000|2020-11-11 15:20:00|14104.85|14104.85|14115.9|14115.9|14128.2|14128.2|14104.85|14104.85|0
1605108300000|2020-11-11 15:25:00|14115.32|14115.32|14136|14136|14136|14136|14111|14111|0
1605108600000|2020-11-11 15:30:00|14140.59|14140.59|14131.49|14131.49|14146.19|14146.19|14130.61|14130.61|0
1605108900000|2020-11-11 15:35:00|14130.68|14130.68|14137.38|14137.38|14139.37|14139.37|14120.61|14120.61|0
1605109200000|2020-11-11 15:40:00|14136.3|14136.3|14142.78|14142.78|14145.78|14145.78|14136.3|14136.3|0
1605109500000|2020-11-11 15:45:00|14145.07|14145.07|14152.67|14152.67|14154.59|14154.59|14137.91|14137.91|0
1605109800000|2020-11-11 15:50:00|14153.48|14153.48|14159|14159|14162.41|14162.41|14152.2|14152.2|0
1605110100000|2020-11-11 15:55:00|14159.8|14159.8|14181.34|14181.34|14186.75|14186.75|14159.8|14159.8|0
1605110400000|2020-11-11 16:00:00|14180.53|14180.53|14154.07|14154.07|14181.34|14181.34|14154.07|14154.07|0
1605110700000|2020-11-11 16:05:00|14153.81|14153.81|14164.61|14164.61|14168.53|14168.53|14152.85|14152.85|0
1605111000000|2020-11-11 16:10:00|14165.41|14165.41|14176.7|14176.7|14176.78|14176.78|14164.61|14164.61|0
1605111300000|2020-11-11 16:15:00|14177.06|14177.06|14173.1|14173.1|14177.69|14177.69|14171.21|14171.21|0
1605111600000|2020-11-11 16:20:00|14173.37|14173.37|14175.7|14175.7|14177.38|14177.38|14171.84|14171.84|0
1605111900000|2020-11-11 16:25:00|14175.44|14175.44|14202.53|14202.53|14207.77|14207.77|14174.91|14174.91|0
1605168900000|2020-11-12 08:15:00|14123.78|14123.78|14101.01|14101.01|14130.66|14130.66|14099.41|14099.41|0
1605169200000|2020-11-12 08:20:00|14098.71|14098.71|14086.98|14086.98|14098.71|14098.71|14086.98|14086.98|0
1605169500000|2020-11-12 08:25:00|14093.86|14093.86|14088.78|14088.78|14096.96|14096.96|14088.78|14088.78|0
1605169800000|2020-11-12 08:30:00|14090.39|14090.39|14137.76|14137.76|14137.76|14137.76|14090.39|14090.39|0
1605170100000|2020-11-12 08:35:00|14140.05|14140.05|14132.78|14132.78|14160.92|14160.92|14129.5|14129.5|0
1605170400000|2020-11-12 08:40:00|14130.36|14130.36|14136.95|14136.95|14137.31|14137.31|14124.18|14124.18|0
1605170700000|2020-11-12 08:45:00|14137.48|14137.48|14141.9|14141.9|14145.51|14145.51|14131.22|14131.22|0
1605171000000|2020-11-12 08:50:00|14142.7|14142.7|14128.53|14128.53|14169.91|14169.91|14122.14|14122.14|0
1605171300000|2020-11-12 08:55:00|14130.14|14130.14|14127.95|14127.95|14134.61|14134.61|14122.72|14122.72|0
1605171600000|2020-11-12 09:00:00|14131.91|14131.91|14171.21|14171.21|14173.91|14173.91|14127.73|14127.73|0
1605171900000|2020-11-12 09:05:00|14175.17|14175.17|14155.72|14155.72|14176.25|14176.25|14155.72|14155.72|0
1605172200000|2020-11-12 09:10:00|14158.01|14158.01|14139.97|14139.97|14158.01|14158.01|14139.44|14139.44|0
1605172500000|2020-11-12 09:15:00|14141.59|14141.59|14155.63|14155.63|14156.11|14156.11|14138.68|14138.68|0
1605172800000|2020-11-12 09:20:00|14156.44|14156.44|14169.07|14169.07|14170.97|14170.97|14151.98|14151.98|0
1605173100000|2020-11-12 09:25:00|14167.4|14167.4|14153.24|14153.24|14173.45|14173.45|14150.56|14150.56|0
1605173400000|2020-11-12 09:30:00|14150.94|14150.94|14162.4|14162.4|14166.81|14166.81|14149.22|14149.22|0
1605173700000|2020-11-12 09:35:00|14157.19|14157.19|14160.49|14160.49|14164.68|14164.68|14153.68|14153.68|0
1605174000000|2020-11-12 09:40:00|14162.79|14162.79|14163.21|14163.21|14168.34|14168.34|14158.36|14158.36|0
1605174300000|2020-11-12 09:45:00|14165.5|14165.5|14173.16|14173.16|14179.14|14179.14|14160.95|14160.95|0
1605174600000|2020-11-12 09:50:00|14172.35|14172.35|14185.65|14185.65|14185.65|14185.65|14166.47|14166.47|0
1605174900000|2020-11-12 09:55:00|14184.84|14184.84|14188.23|14188.23|14189.03|14189.03|14183.36|14183.36|0
1605175200000|2020-11-12 10:00:00|14189.31|14189.31|14198.46|14198.46|14208.28|14208.28|14188.5|14188.5|0
1605175500000|2020-11-12 10:05:00|14200.07|14200.07|14210.28|14210.28|14213.29|14213.29|14200.07|14200.07|0
1605175800000|2020-11-12 10:10:00|14211.36|14211.36|14206.11|14206.11|14222.08|14222.08|14205.86|14205.86|0
1605176100000|2020-11-12 10:15:00|14206.48|14206.48|14221.45|14221.45|14221.45|14221.45|14203.32|14203.32|0
1605176400000|2020-11-12 10:20:00|14220.28|14220.28|14230.34|14230.34|14238.28|14238.28|14220.28|14220.28|0
1605176700000|2020-11-12 10:25:00|14232.02|14232.02|14228.95|14228.95|14233.88|14233.88|14224.99|14224.99|0
1605177000000|2020-11-12 10:30:00|14230.56|14230.56|14237.92|14237.92|14237.92|14237.92|14227.58|14227.58|0
1605177300000|2020-11-12 10:35:00|14237.19|14237.19|14251.86|14251.86|14256.45|14256.45|14236.11|14236.11|0
1605177600000|2020-11-12 10:40:00|14249.57|14249.57|14258.13|14258.13|14258.13|14258.13|14240.56|14240.56|0
1605177900000|2020-11-12 10:45:00|14260.43|14260.43|14267.11|14267.11|14269.71|14269.71|14257.34|14257.34|0
1605178200000|2020-11-12 10:50:00|14265.43|14265.43|14252.43|14252.43|14270.83|14270.83|14252.43|14252.43|0
1605178500000|2020-11-12 10:55:00|14253.24|14253.24|14249.88|14249.88|14256.53|14256.53|14247.16|14247.16|0
1605178800000|2020-11-12 11:00:00|14247.7|14247.7|14263.04|14263.04|14265.17|14265.17|14247.7|14247.7|0
1605179100000|2020-11-12 11:05:00|14266.39|14266.39|14260.61|14260.61|14269.77|14269.77|14256.59|14256.59|0
1605179400000|2020-11-12 11:10:00|14257.35|14257.35|14250.96|14250.96|14257.35|14257.35|14244.99|14244.99|0
1605179700000|2020-11-12 11:15:00|14250.23|14250.23|14236.92|14236.92|14250.23|14250.23|14236.92|14236.92|0
1605180000000|2020-11-12 11:20:00|14234.62|14234.62|14229.66|14229.66|14234.62|14234.62|14227.37|14227.37|0
1605180300000|2020-11-12 11:25:00|14228.58|14228.58|14237.64|14237.64|14239.25|14239.25|14219.3|14219.3|0
1605180600000|2020-11-12 11:30:00|14236.83|14236.83|14226.16|14226.16|14238.5|14238.5|14226.16|14226.16|0
1605180900000|2020-11-12 11:35:00|14227.24|14227.24|14222.15|14222.15|14230.13|14230.13|14221.34|14221.34|0
1605181200000|2020-11-12 11:40:00|14221.42|14221.42|14215.27|14215.27|14221.42|14221.42|14213.29|14213.29|0
1605181500000|2020-11-12 11:45:00|14214.74|14214.74|14230.91|14230.91|14230.91|14230.91|14209.33|14209.33|0
1605181800000|2020-11-12 11:50:00|14233.34|14233.34|14244.6|14244.6|14244.6|14244.6|14226.36|14226.36|0
1605182100000|2020-11-12 11:55:00|14245.59|14245.59|14238.79|14238.79|14250.25|14250.25|14238.79|14238.79|0
1605182400000|2020-11-12 12:00:00|14241.08|14241.08|14215.38|14215.38|14241.08|14241.08|14215.38|14215.38|0
1605182700000|2020-11-12 12:05:00|14213.71|14213.71|14190.69|14190.69|14215.05|14215.05|14187.5|14187.5|0
1605183000000|2020-11-12 12:10:00|14192.99|14192.99|14198.51|14198.51|14200.81|14200.81|14192.99|14192.99|0
1605183300000|2020-11-12 12:15:00|14199.5|14199.5|14194.37|14194.37|14205.88|14205.88|14194.37|14194.37|0
1605183600000|2020-11-12 12:20:00|14195.17|14195.17|14198.11|14198.11|14198.64|14198.64|14191.26|14191.26|0
1605183900000|2020-11-12 12:25:00|14199.78|14199.78|14221.84|14221.84|14225.08|14225.08|14199.78|14199.78|0
1605184200000|2020-11-12 12:30:00|14221.04|14221.04|14215.47|14215.47|14221.04|14221.04|14212.58|14212.58|0
1605184500000|2020-11-12 12:35:00|14217.9|14217.9|14226.26|14226.26|14228.12|14228.12|14217.9|14217.9|0
1605184800000|2020-11-12 12:40:00|14225.45|14225.45|14218.75|14218.75|14225.45|14225.45|14213.97|14213.97|0
1605185100000|2020-11-12 12:45:00|14221.04|14221.04|14207.79|14207.79|14221.04|14221.04|14206.18|14206.18|0
1605185400000|2020-11-12 12:50:00|14208.88|14208.88|14179.95|14179.95|14208.88|14208.88|14174.01|14174.01|0
1605185700000|2020-11-12 12:55:00|14180.76|14180.76|14191.18|14191.18|14194.52|14194.52|14180.76|14180.76|0
1605186000000|2020-11-12 13:00:00|14193.47|14193.47|14208.9|14208.9|14209.71|14209.71|14193.47|14193.47|0
1605186300000|2020-11-12 13:05:00|14209.99|14209.99|14204.85|14204.85|14211.28|14211.28|14204.85|14204.85|0
1605186600000|2020-11-12 13:10:00|14202.55|14202.55|14198.62|14198.62|14204.69|14204.69|14198.62|14198.62|0
1605186900000|2020-11-12 13:15:00|14200.92|14200.92|14205.68|14205.68|14208.38|14208.38|14200.92|14200.92|0
1605187200000|2020-11-12 13:20:00|14206.26|14206.26|14207.83|14207.83|14210.26|14210.26|14200.26|14200.26|0
1605187500000|2020-11-12 13:25:00|14206.75|14206.75|14177.64|14177.64|14206.75|14206.75|14176.83|14176.83|0
1605187800000|2020-11-12 13:30:00|14179.62|14179.62|14175.37|14175.37|14186.63|14186.63|14169.6|14169.6|0
1605188100000|2020-11-12 13:35:00|14176.45|14176.45|14187.07|14187.07|14187.43|14187.43|14175.37|14175.37|0
1605188400000|2020-11-12 13:40:00|14191.11|14191.11|14198.17|14198.17|14205.06|14205.06|14191.11|14191.11|0
1605188700000|2020-11-12 13:45:00|14199.84|14199.84|14201.14|14201.14|14204.38|14204.38|14196.68|14196.68|0
1605189000000|2020-11-12 13:50:00|14201.41|14201.41|14225.78|14225.78|14226.87|14226.87|14201.41|14201.41|0
1605189300000|2020-11-12 13:55:00|14224.69|14224.69|14222.01|14222.01|14226.31|14226.31|14212.3|14212.3|0
1605189600000|2020-11-12 14:00:00|14222.82|14222.82|14205.87|14205.87|14222.82|14222.82|14205.34|14205.34|0
1605189900000|2020-11-12 14:05:00|14206.96|14206.96|14201.83|14201.83|14208.98|14208.98|14201.83|14201.83|0
1605190200000|2020-11-12 14:10:00|14200.74|14200.74|14186.87|14186.87|14203.04|14203.04|14186.87|14186.87|0
1605190500000|2020-11-12 14:15:00|14184.7|14184.7|14160.09|14160.09|14184.7|14184.7|14156.12|14156.12|0
1605190800000|2020-11-12 14:20:00|14162.51|14162.51|14162.4|14162.4|14168.05|14168.05|14158.88|14158.88|0
1605191100000|2020-11-12 14:25:00|14164.02|14164.02|14161.25|14161.25|14165.24|14165.24|14157.21|14157.21|0
1605191400000|2020-11-12 14:30:00|14160.44|14160.44|14134.86|14134.86|14168.4|14168.4|14133.77|14133.77|0
1605191700000|2020-11-12 14:35:00|14133.1|14133.1|14152.82|14152.82|14152.82|14152.82|14132.3|14132.3|0
1605192000000|2020-11-12 14:40:00|14153.63|14153.63|14142.99|14142.99|14159.65|14159.65|14142.99|14142.99|0
1605192300000|2020-11-12 14:45:00|14141.4|14141.4|14123.88|14123.88|14144.97|14144.97|14122.21|14122.21|0
1605192600000|2020-11-12 14:50:00|14121.59|14121.59|14144.4|14144.4|14145.49|14145.49|14117.28|14117.28|0
1605192900000|2020-11-12 14:55:00|14143.59|14143.59|14139.81|14139.81|14143.59|14143.59|14115.73|14115.73|0
1605193200000|2020-11-12 15:00:00|14138.14|14138.14|14137.55|14137.55|14142.55|14142.55|14129.26|14129.26|0
1605193500000|2020-11-12 15:05:00|14139.85|14139.85|14122.15|14122.15|14141.84|14141.84|14122.15|14122.15|0
1605193800000|2020-11-12 15:10:00|14122.74|14122.74|14105.9|14105.9|14122.74|14122.74|14105.9|14105.9|0
1605194100000|2020-11-12 15:15:00|14106.71|14106.71|14112.41|14112.41|14113.77|14113.77|14104.34|14104.34|0
1605194400000|2020-11-12 15:20:00|14110.11|14110.11|14088.39|14088.39|14110.11|14110.11|14084.61|14084.61|0
1605194700000|2020-11-12 15:25:00|14089.18|14089.18|14083.02|14083.02|14098.11|14098.11|14082.84|14082.84|0
1605195000000|2020-11-12 15:30:00|14085|14085|14096.74|14096.74|14101.27|14101.27|14085|14085|0
1605195300000|2020-11-12 15:35:00|14095.93|14095.93|14110|14110|14112.82|14112.82|14088.17|14088.17|0
1605195600000|2020-11-12 15:40:00|14112.29|14112.29|14121.99|14121.99|14129.6|14129.6|14104.44|14104.44|0
1605195900000|2020-11-12 15:45:00|14119.56|14119.56|14116.67|14116.67|14121.67|14121.67|14109.48|14109.48|0
1605196200000|2020-11-12 15:50:00|14117.76|14117.76|14143.71|14143.71|14143.97|14143.97|14117.76|14117.76|0
1605196500000|2020-11-12 15:55:00|14140.36|14140.36|14148.36|14148.36|14154.47|14154.47|14139.53|14139.53|0
1605196800000|2020-11-12 16:00:00|14147.56|14147.56|14144.76|14144.76|14150.04|14150.04|14136.21|14136.21|0
1605197100000|2020-11-12 16:05:00|14144.18|14144.18|14137.89|14137.89|14145.26|14145.26|14123.94|14123.94|0
1605197400000|2020-11-12 16:10:00|14137.53|14137.53|14129.97|14129.97|14140.79|14140.79|14126.38|14126.38|0
1605197700000|2020-11-12 16:15:00|14131.05|14131.05|14149.56|14149.56|14149.56|14149.56|14131.05|14131.05|0
1605198000000|2020-11-12 16:20:00|14148.75|14148.75|14161.67|14161.67|14162.76|14162.76|14148.2|14148.2|0
1605198300000|2020-11-12 16:25:00|14160.86|14160.86|14181.31|14181.31|14194|14194|14160.86|14160.86|0
1605255300000|2020-11-13 08:15:00|14095.47|14095.47|14086.15|14086.15|14100.49|14100.49|14080.47|14080.47|0
1605255600000|2020-11-13 08:20:00|14084.98|14084.98|14073.16|14073.16|14084.98|14084.98|14064.9|14064.9|0
1605255900000|2020-11-13 08:25:00|14076.62|14076.62|14076.32|14076.32|14084.53|14084.53|14073.06|14073.06|0
1605256200000|2020-11-13 08:30:00|14076.68|14076.68|14083.19|14083.19|14088.77|14088.77|14061.95|14061.95|0
1605256500000|2020-11-13 08:35:00|14086.11|14086.11|14077.37|14077.37|14099.11|14099.11|14072.79|14072.79|0
1605256800000|2020-11-13 08:40:00|14079.67|14079.67|14086.84|14086.84|14086.84|14086.84|14067.79|14067.79|0
1605257100000|2020-11-13 08:45:00|14084.55|14084.55|14088.47|14088.47|14089|14089|14079.96|14079.96|0
1605257400000|2020-11-13 08:50:00|14090.76|14090.76|14076.81|14076.81|14090.76|14090.76|14074.63|14074.63|0
1605257700000|2020-11-13 08:55:00|14076.44|14076.44|14068.68|14068.68|14076.44|14076.44|14055.89|14055.89|0
1605258000000|2020-11-13 09:00:00|14067.59|14067.59|14062.04|14062.04|14070.47|14070.47|14062.04|14062.04|0
1605258300000|2020-11-13 09:05:00|14059.75|14059.75|14043.54|14043.54|14059.75|14059.75|14037.71|14037.71|0
1605258600000|2020-11-13 09:10:00|14045.83|14045.83|14061.05|14061.05|14061.41|14061.41|14040.39|14040.39|0
1605258900000|2020-11-13 09:15:00|14059.43|14059.43|14055.77|14055.77|14061.05|14061.05|14028.57|14028.57|0
1605259200000|2020-11-13 09:20:00|14060.79|14060.79|14093.31|14093.31|14095.51|14095.51|14060.79|14060.79|0
1605259500000|2020-11-13 09:25:00|14094.48|14094.48|14074.61|14074.61|14094.48|14094.48|14072.31|14072.31|0
1605259800000|2020-11-13 09:30:00|14070.02|14070.02|14097.37|14097.37|14098.09|14098.09|14070.02|14070.02|0
1605260100000|2020-11-13 09:35:00|14095.69|14095.69|14105.24|14105.24|14110.67|14110.67|14094.88|14094.88|0
1605260400000|2020-11-13 09:40:00|14107.41|14107.41|14123.85|14123.85|14123.85|14123.85|14105.66|14105.66|0
1605260700000|2020-11-13 09:45:00|14125.47|14125.47|14107.31|14107.31|14126.27|14126.27|14107.31|14107.31|0
1605261000000|2020-11-13 09:50:00|14107.67|14107.67|14117.22|14117.22|14118.31|14118.31|14106.36|14106.36|0
1605261300000|2020-11-13 09:55:00|14118.55|14118.55|14128.7|14128.7|14131.94|14131.94|14114.21|14114.21|0
1605261600000|2020-11-13 10:00:00|14125.45|14125.45|14106.12|14106.12|14127.62|14127.62|14104.79|14104.79|0
1605261900000|2020-11-13 10:05:00|14108.55|14108.55|14094.44|14094.44|14108.55|14108.55|14085.41|14085.41|0
1605262200000|2020-11-13 10:10:00|14093.35|14093.35|14094.43|14094.43|14096.05|14096.05|14090.66|14090.66|0
1605262500000|2020-11-13 10:15:00|14093.44|14093.44|14116.38|14116.38|14118.67|14118.67|14091.77|14091.77|0
1605262800000|2020-11-13 10:20:00|14118.67|14118.67|14128.33|14128.33|14132.37|14132.37|14118.67|14118.67|0
1605263100000|2020-11-13 10:25:00|14129.5|14129.5|14122.98|14122.98|14134.46|14134.46|14122.98|14122.98|0
1605263400000|2020-11-13 10:30:00|14123.78|14123.78|14118.88|14118.88|14127.13|14127.13|14116.76|14116.76|0
1605263700000|2020-11-13 10:35:00|14116.59|14116.59|14108.32|14108.32|14125.27|14125.27|14108.32|14108.32|0
1605264000000|2020-11-13 10:40:00|14106.42|14106.42|14120.61|14120.61|14123.71|14123.71|14106.42|14106.42|0
1605264300000|2020-11-13 10:45:00|14118.93|14118.93|14113.77|14113.77|14120.61|14120.61|14111.19|14111.19|0
1605264600000|2020-11-13 10:50:00|14114.94|14114.94|14116.13|14116.13|14117.81|14117.81|14112.15|14112.15|0
1605264900000|2020-11-13 10:55:00|14117.99|14117.99|14104.48|14104.48|14117.99|14117.99|14097.18|14097.18|0
1605265200000|2020-11-13 11:00:00|14106.9|14106.9|14085.6|14085.6|14109.33|14109.33|14067.84|14067.84|0
1605265500000|2020-11-13 11:05:00|14083.18|14083.18|14076.67|14076.67|14091.94|14091.94|14076.67|14076.67|0
1605265800000|2020-11-13 11:10:00|14076.31|14076.31|14067.11|14067.11|14081.89|14081.89|14061.45|14061.45|0
1605266100000|2020-11-13 11:15:00|14066.3|14066.3|14054.49|14054.49|14066.44|14066.44|14053.68|14053.68|0
1605266400000|2020-11-13 11:20:00|14052.87|14052.87|14028.9|14028.9|14054.77|14054.77|14028.9|14028.9|0
1605266700000|2020-11-13 11:25:00|14028.09|14028.09|14036.52|14036.52|14036.52|14036.52|14025.6|14025.6|0
1605267000000|2020-11-13 11:30:00|14034.66|14034.66|14018.24|14018.24|14037|14037|14017.4|14017.4|0
1605267300000|2020-11-13 11:35:00|14020.54|14020.54|14012.33|14012.33|14020.54|14020.54|14010.84|14010.84|0
1605267600000|2020-11-13 11:40:00|14014.62|14014.62|14010.64|14010.64|14017.89|14017.89|14010.64|14010.64|0
1605267900000|2020-11-13 11:45:00|14009.65|14009.65|14003.85|14003.85|14011.08|14011.08|14003.85|14003.85|0
1605268200000|2020-11-13 11:50:00|14003.05|14003.05|14028.08|14028.08|14028.08|14028.08|14003.05|14003.05|0
1605268500000|2020-11-13 11:55:00|14027.55|14027.55|14034.65|14034.65|14034.65|14034.65|14027.55|14027.55|0
1605268800000|2020-11-13 12:00:00|14035.71|14035.71|14042.45|14042.45|14046.98|14046.98|14035.71|14035.71|0
1605269100000|2020-11-13 12:05:00|14042.98|14042.98|14050.14|14050.14|14050.95|14050.95|14042.18|14042.18|0
1605269400000|2020-11-13 12:10:00|14048.81|14048.81|14048.77|14048.77|14052|14052|14048.77|14048.77|0
1605269700000|2020-11-13 12:15:00|14046.35|14046.35|14033.56|14033.56|14046.53|14046.53|14033.56|14033.56|0
1605270000000|2020-11-13 12:20:00|14030.21|14030.21|14025|14025|14035.79|14035.79|14025|14025|0
1605270300000|2020-11-13 12:25:00|14026.61|14026.61|14019.48|14019.48|14027.78|14027.78|14017.67|14017.67|0
1605270600000|2020-11-13 12:30:00|14020.28|14020.28|14021.41|14021.41|14028.45|14028.45|14020.28|14020.28|0
1605270900000|2020-11-13 12:35:00|14019.79|14019.79|14012.73|14012.73|14021.21|14021.21|14010.03|14010.03|0
1605271200000|2020-11-13 12:40:00|14013.54|14013.54|14019.61|14019.61|14019.61|14019.61|14013.54|14013.54|0
1605271500000|2020-11-13 12:45:00|14020.14|14020.14|14031.79|14031.79|14031.79|14031.79|14020.14|14020.14|0
1605271800000|2020-11-13 12:50:00|14032.38|14032.38|14030.34|14030.34|14032.38|14032.38|14025.49|14025.49|0
1605272100000|2020-11-13 12:55:00|14032.02|14032.02|14021.76|14021.76|14032.02|14032.02|14021.76|14021.76|0
1605272400000|2020-11-13 13:00:00|14024.06|14024.06|14032.57|14032.57|14032.57|14032.57|14022.53|14022.53|0
1605272700000|2020-11-13 13:05:00|14031.98|14031.98|14043.39|14043.39|14043.39|14043.39|14031.98|14031.98|0
1605273000000|2020-11-13 13:10:00|14040.29|14040.29|14042.75|14042.75|14044.36|14044.36|14040.29|14040.29|0
1605273300000|2020-11-13 13:15:00|14042.16|14042.16|14038.7|14038.7|14042.46|14042.46|14030.11|14030.11|0
1605273600000|2020-11-13 13:20:00|14037.08|14037.08|14050.3|14050.3|14052.56|14052.56|14033.85|14033.85|0
1605273900000|2020-11-13 13:25:00|14053.53|14053.53|14052.84|14052.84|14060.07|14060.07|14051.17|14051.17|0
1605274200000|2020-11-13 13:30:00|14055.13|14055.13|14071.44|14071.44|14071.44|14071.44|14052.84|14052.84|0
1605274500000|2020-11-13 13:35:00|14071.71|14071.71|14076.16|14076.16|14077.92|14077.92|14068.22|14068.22|0
1605274800000|2020-11-13 13:40:00|14073.87|14073.87|14078|14078|14078.67|14078.67|14068.19|14068.19|0
1605275100000|2020-11-13 13:45:00|14075.71|14075.71|14064.65|14064.65|14082.59|14082.59|14064.65|14064.65|0
1605275400000|2020-11-13 13:50:00|14064.06|14064.06|14077.82|14077.82|14077.82|14077.82|14060.94|14060.94|0
1605275700000|2020-11-13 13:55:00|14075.53|14075.53|14075.94|14075.94|14077.38|14077.38|14074.72|14074.72|0
1605276000000|2020-11-13 14:00:00|14073.65|14073.65|14067.14|14067.14|14073.65|14073.65|14067.14|14067.14|0
1605276300000|2020-11-13 14:05:00|14065.47|14065.47|14064.94|14064.94|14065.75|14065.75|14063.57|14063.57|0
1605276600000|2020-11-13 14:10:00|14065.47|14065.47|14073.26|14073.26|14074.34|14074.34|14065.47|14065.47|0
1605276900000|2020-11-13 14:15:00|14070.96|14070.96|14063.13|14063.13|14070.96|14070.96|14062.86|14062.86|0
1605277200000|2020-11-13 14:20:00|14062.04|14062.04|14059.8|14059.8|14062.04|14062.04|14058.09|14058.09|0
1605277500000|2020-11-13 14:25:00|14062.09|14062.09|14078.03|14078.03|14080.85|14080.85|14059.63|14059.63|0
1605277800000|2020-11-13 14:30:00|14078.61|14078.61|14076.04|14076.04|14081.01|14081.01|14068.86|14068.86|0
1605278100000|2020-11-13 14:35:00|14076.85|14076.85|14094.92|14094.92|14096.78|14096.78|14073.69|14073.69|0
1605278400000|2020-11-13 14:40:00|14094.65|14094.65|14096.21|14096.21|14105.64|14105.64|14092.86|14092.86|0
1605278700000|2020-11-13 14:45:00|14095.4|14095.4|14093.84|14093.84|14105.71|14105.71|14093.73|14093.73|0
1605279000000|2020-11-13 14:50:00|14092.22|14092.22|14082.44|14082.44|14092.22|14092.22|14078.61|14078.61|0
1605279300000|2020-11-13 14:55:00|14080.83|14080.83|14107.21|14107.21|14107.21|14107.21|14080.83|14080.83|0
1605279600000|2020-11-13 15:00:00|14108.38|14108.38|14108.01|14108.01|14111.14|14111.14|14102.43|14102.43|0
1605279900000|2020-11-13 15:05:00|14110.44|14110.44|14139.46|14139.46|14140.13|14140.13|14110.11|14110.11|0
1605280200000|2020-11-13 15:10:00|14138.65|14138.65|14122.69|14122.69|14138.65|14138.65|14117.79|14117.79|0
1605280500000|2020-11-13 15:15:00|14123.86|14123.86|14107.73|14107.73|14124.98|14124.98|14105.44|14105.44|0
1605280800000|2020-11-13 15:20:00|14107.15|14107.15|14098.59|14098.59|14107.15|14107.15|14096.04|14096.04|0
1605281100000|2020-11-13 15:25:00|14097.78|14097.78|14108.95|14108.95|14108.95|14108.95|14097.78|14097.78|0
1605281400000|2020-11-13 15:30:00|14106.65|14106.65|14101.69|14101.69|14106.65|14106.65|14099.26|14099.26|0
1605281700000|2020-11-13 15:35:00|14101.16|14101.16|14088.47|14088.47|14101.16|14101.16|14088.47|14088.47|0
1605282000000|2020-11-13 15:40:00|14089.05|14089.05|14094.88|14094.88|14096.26|14096.26|14081.33|14081.33|0
1605282300000|2020-11-13 15:45:00|14095.69|14095.69|14090.77|14090.77|14099.08|14099.08|14089.62|14089.62|0
1605282600000|2020-11-13 15:50:00|14091.35|14091.35|14083.59|14083.59|14091.35|14091.35|14083.59|14083.59|0
1605282900000|2020-11-13 15:55:00|14082.8|14082.8|14073.09|14073.09|14082.8|14082.8|14072.01|14072.01|0
1605283200000|2020-11-13 16:00:00|14070.8|14070.8|14077.24|14077.24|14077.72|14077.72|14070.8|14070.8|0
1605283500000|2020-11-13 16:05:00|14078.05|14078.05|14097.4|14097.4|14097.4|14097.4|14078.05|14078.05|0
1605283800000|2020-11-13 16:10:00|14099.69|14099.69|14100.93|14100.93|14101.73|14101.73|14096.63|14096.63|0
1605284100000|2020-11-13 16:15:00|14103.23|14103.23|14109.88|14109.88|14113.15|14113.15|14103.04|14103.04|0
1605284400000|2020-11-13 16:20:00|14110.41|14110.41|14122.44|14122.44|14122.44|14122.44|14109.88|14109.88|0
1605284700000|2020-11-13 16:25:00|14123.02|14123.02|14141.41|14141.41|14141.41|14141.41|14110.31|14110.31|0
1605514500000|2020-11-16 08:15:00|14181.23|14181.23|14198.57|14198.57|14198.57|14198.57|14177.89|14177.89|0
1605514800000|2020-11-16 08:20:00|14193.98|14193.98|14199.02|14199.02|14201.84|14201.84|14189.08|14189.08|0
1605515100000|2020-11-16 08:25:00|14196.73|14196.73|14208.1|14208.1|14209.58|14209.58|14190.74|14190.74|0
1605515400000|2020-11-16 08:30:00|14202.16|14202.16|14193.2|14193.2|14209.52|14209.52|14189.7|14189.7|0
1605515700000|2020-11-16 08:35:00|14194.29|14194.29|14194.96|14194.96|14198.2|14198.2|14194.29|14194.29|0
1605516000000|2020-11-16 08:40:00|14193.88|14193.88|14183.64|14183.64|14193.88|14193.88|14183.4|14183.4|0
1605516300000|2020-11-16 08:45:00|14180.29|14180.29|14158.06|14158.06|14180.29|14180.29|14158.06|14158.06|0
1605516600000|2020-11-16 08:50:00|14158.59|14158.59|14135.39|14135.39|14158.59|14158.59|14126.55|14126.55|0
1605516900000|2020-11-16 08:55:00|14133.72|14133.72|14139.46|14139.46|14142.84|14142.84|14125.83|14125.83|0
1605517200000|2020-11-16 09:00:00|14143.51|14143.51|14150.23|14150.23|14156.72|14156.72|14138.11|14138.11|0
1605517500000|2020-11-16 09:05:00|14151.32|14151.32|14133.91|14133.91|14159.29|14159.29|14133.91|14133.91|0
1605517800000|2020-11-16 09:10:00|14133.38|14133.38|14152.34|14152.34|14152.34|14152.34|14130.8|14130.8|0
1605518100000|2020-11-16 09:15:00|14151.53|14151.53|14159.77|14159.77|14165.98|14165.98|14151.53|14151.53|0
1605518400000|2020-11-16 09:20:00|14160.3|14160.3|14176.46|14176.46|14179.6|14179.6|14160.3|14160.3|0
1605518700000|2020-11-16 09:25:00|14174.17|14174.17|14186.29|14186.29|14188.11|14188.11|14173.49|14173.49|0
1605519000000|2020-11-16 09:30:00|14188.58|14188.58|14189.17|14189.17|14192.27|14192.27|14183.22|14183.22|0
1605519300000|2020-11-16 09:35:00|14188.38|14188.38|14189.04|14189.04|14196.95|14196.95|14188.38|14188.38|0
1605519600000|2020-11-16 09:40:00|14186.75|14186.75|14194.21|14194.21|14196.38|14196.38|14184.45|14184.45|0
1605519900000|2020-11-16 09:45:00|14192.54|14192.54|14207.52|14207.52|14207.52|14207.52|14189.94|14189.94|0
1605520200000|2020-11-16 09:50:00|14205.23|14205.23|14202.95|14202.95|14205.23|14205.23|14200.23|14200.23|0
1605520500000|2020-11-16 09:55:00|14205.38|14205.38|14226.27|14226.27|14228.08|14228.08|14205.38|14205.38|0
1605520800000|2020-11-16 10:00:00|14226.54|14226.54|14220.27|14220.27|14226.54|14226.54|14216.83|14216.83|0
1605521100000|2020-11-16 10:05:00|14219.46|14219.46|14215.56|14215.56|14219.46|14219.46|14210.58|14210.58|0
1605521400000|2020-11-16 10:10:00|14217.17|14217.17|14225.92|14225.92|14225.92|14225.92|14215.78|14215.78|0
1605521700000|2020-11-16 10:15:00|14223.62|14223.62|14205.9|14205.9|14225.92|14225.92|14203.64|14203.64|0
1605522000000|2020-11-16 10:20:00|14208.07|14208.07|14224.81|14224.81|14229.44|14229.44|14208.07|14208.07|0
1605522300000|2020-11-16 10:25:00|14223.72|14223.72|14232.05|14232.05|14233.86|14233.86|14223.72|14223.72|0
1605522600000|2020-11-16 10:30:00|14231.25|14231.25|14227.81|14227.81|14231.25|14231.25|14224.09|14224.09|0
1605522900000|2020-11-16 10:35:00|14226.73|14226.73|14218.16|14218.16|14226.73|14226.73|14218.16|14218.16|0
1605523200000|2020-11-16 10:40:00|14215.87|14215.87|14219.28|14219.28|14220.46|14220.46|14215.87|14215.87|0
1605523500000|2020-11-16 10:45:00|14218.22|14218.22|14215.63|14215.63|14220.35|14220.35|14211.47|14211.47|0
1605523800000|2020-11-16 10:50:00|14214.02|14214.02|14199.9|14199.9|14214.83|14214.83|14198.23|14198.23|0
1605524100000|2020-11-16 10:55:00|14199.09|14199.09|14188.25|14188.25|14202.48|14202.48|14187.17|14187.17|0
1605524400000|2020-11-16 11:00:00|14189.87|14189.87|14185.98|14185.98|14199.53|14199.53|14183.75|14183.75|0
1605524700000|2020-11-16 11:05:00|14188.4|14188.4|14179.49|14179.49|14189.21|14189.21|14174.31|14174.31|0
1605525000000|2020-11-16 11:10:00|14177.2|14177.2|14180.73|14180.73|14180.73|14180.73|14169.73|14169.73|0
1605525300000|2020-11-16 11:15:00|14178.43|14178.43|14174.39|14174.39|14180.73|14180.73|14172.1|14172.1|0
1605525600000|2020-11-16 11:20:00|14171.97|14171.97|14176.97|14176.97|14178.07|14178.07|14166.41|14166.41|0
1605525900000|2020-11-16 11:25:00|14178.59|14178.59|14180.21|14180.21|14181.55|14181.55|14177.76|14177.76|0
1605526200000|2020-11-16 11:30:00|14181.01|14181.01|14193.82|14193.82|14194.63|14194.63|14181.01|14181.01|0
1605526500000|2020-11-16 11:35:00|14194.91|14194.91|14189.62|14189.62|14194.91|14194.91|14186.75|14186.75|0
1605526800000|2020-11-16 11:40:00|14190.7|14190.7|14198.89|14198.89|14198.89|14198.89|14184.09|14184.09|0
1605527100000|2020-11-16 11:45:00|14199.47|14199.47|14208.6|14208.6|14212.37|14212.37|14199.47|14199.47|0
1605527400000|2020-11-16 11:50:00|14211.84|14211.84|14249.79|14249.79|14262.95|14262.95|14210.64|14210.64|0
1605527700000|2020-11-16 11:55:00|14248.98|14248.98|14343.27|14343.27|14358.37|14358.37|14245.75|14245.75|0
1605528000000|2020-11-16 12:00:00|14342.1|14342.1|14328.56|14328.56|14344.26|14344.26|14322.35|14322.35|0
1605528300000|2020-11-16 12:05:00|14319.38|14319.38|14316.99|14316.99|14325.46|14325.46|14303.11|14303.11|0
1605528600000|2020-11-16 12:10:00|14312.4|14312.4|14328.08|14328.08|14328.37|14328.37|14311.74|14311.74|0
1605528900000|2020-11-16 12:15:00|14330.38|14330.38|14330.99|14330.99|14337.4|14337.4|14323.79|14323.79|0
1605529200000|2020-11-16 12:20:00|14331.25|14331.25|14338.61|14338.61|14351.06|14351.06|14328.96|14328.96|0
1605529500000|2020-11-16 12:25:00|14335.1|14335.1|14347.42|14347.42|14349.73|14349.73|14332.3|14332.3|0
1605529800000|2020-11-16 12:30:00|14346.69|14346.69|14353.25|14353.25|14355.54|14355.54|14345.6|14345.6|0
1605530100000|2020-11-16 12:35:00|14355.67|14355.67|14369.64|14369.64|14370.44|14370.44|14355.32|14355.32|0
1605530400000|2020-11-16 12:40:00|14370.96|14370.96|14408.18|14408.18|14409.85|14409.85|14365.19|14365.19|0
1605530700000|2020-11-16 12:45:00|14407.37|14407.37|14397.77|14397.77|14412.05|14412.05|14396.59|14396.59|0
1605531000000|2020-11-16 12:50:00|14395.47|14395.47|14400.5|14400.5|14400.5|14400.5|14377.67|14377.67|0
1605531300000|2020-11-16 12:55:00|14398.02|14398.02|14404.69|14404.69|14406.76|14406.76|14393.92|14393.92|0
1605531600000|2020-11-16 13:00:00|14403.88|14403.88|14420.82|14420.82|14423.35|14423.35|14403.08|14403.08|0
1605531900000|2020-11-16 13:05:00|14418.65|14418.65|14423.11|14423.11|14425.41|14425.41|14418.65|14418.65|0
1605532200000|2020-11-16 13:10:00|14424.2|14424.2|14427.54|14427.54|14427.54|14427.54|14416.79|14416.79|0
1605532500000|2020-11-16 13:15:00|14428.63|14428.63|14430.63|14430.63|14437.35|14437.35|14425.99|14425.99|0
1605532800000|2020-11-16 13:20:00|14431.73|14431.73|14457.82|14457.82|14458.41|14458.41|14426.96|14426.96|0
1605533100000|2020-11-16 13:25:00|14458.92|14458.92|14462.41|14462.41|14478.25|14478.25|14458.92|14458.92|0
1605533400000|2020-11-16 13:30:00|14461.33|14461.33|14444.79|14444.79|14464.9|14464.9|14444.79|14444.79|0
1605533700000|2020-11-16 13:35:00|14445.16|14445.16|14423.3|14423.3|14445.16|14445.16|14420.52|14420.52|0
1605534000000|2020-11-16 13:40:00|14421.01|14421.01|14410.38|14410.38|14422|14422|14405.77|14405.77|0
1605534300000|2020-11-16 13:45:00|14411.99|14411.99|14405.96|14405.96|14412.36|14412.36|14401.43|14401.43|0
1605534600000|2020-11-16 13:50:00|14404.34|14404.34|14394.3|14394.3|14404.34|14404.34|14387.21|14387.21|0
1605534900000|2020-11-16 13:55:00|14395.92|14395.92|14404.81|14404.81|14404.81|14404.81|14383.44|14383.44|0
1605535200000|2020-11-16 14:00:00|14406.42|14406.42|14418.31|14418.31|14426.9|14426.9|14406.42|14406.42|0
1605535500000|2020-11-16 14:05:00|14422.35|14422.35|14431.97|14431.97|14431.97|14431.97|14414.8|14414.8|0
1605535800000|2020-11-16 14:10:00|14431.24|14431.24|14442.74|14442.74|14443.42|14443.42|14429.74|14429.74|0
1605536100000|2020-11-16 14:15:00|14442.01|14442.01|14455.01|14455.01|14459.51|14459.51|14442.01|14442.01|0
1605536400000|2020-11-16 14:20:00|14459.6|14459.6|14460.51|14460.51|14466.82|14466.82|14454.16|14454.16|0
1605536700000|2020-11-16 14:25:00|14459.42|14459.42|14462.13|14462.13|14470.5|14470.5|14458.84|14458.84|0
1605537000000|2020-11-16 14:30:00|14461.6|14461.6|14450.7|14450.7|14462.46|14462.46|14448.4|14448.4|0
1605537300000|2020-11-16 14:35:00|14447.6|14447.6|14454.49|14454.49|14455.96|14455.96|14445.43|14445.43|0
1605537600000|2020-11-16 14:40:00|14456.78|14456.78|14456.54|14456.54|14469.05|14469.05|14456.54|14456.54|0
1605537900000|2020-11-16 14:45:00|14457.35|14457.35|14446.88|14446.88|14457.35|14457.35|14444.43|14444.43|0
1605538200000|2020-11-16 14:50:00|14447.97|14447.97|14458.82|14458.82|14465.63|14465.63|14447.97|14447.97|0
1605538500000|2020-11-16 14:55:00|14459.55|14459.55|14454.86|14454.86|14465.6|14465.6|14446.86|14446.86|0
1605538800000|2020-11-16 15:00:00|14455.95|14455.95|14456.05|14456.05|14462.66|14462.66|14452.46|14452.46|0
1605539100000|2020-11-16 15:05:00|14454.37|14454.37|14469.97|14469.97|14469.97|14469.97|14454.37|14454.37|0
1605539400000|2020-11-16 15:10:00|14472.27|14472.27|14475.1|14475.1|14476.92|14476.92|14472.27|14472.27|0
1605539700000|2020-11-16 15:15:00|14476.18|14476.18|14491.04|14491.04|14492.25|14492.25|14471.06|14471.06|0
1605540000000|2020-11-16 15:20:00|14488.74|14488.74|14494.52|14494.52|14500.11|14500.11|14482.95|14482.95|0
1605540300000|2020-11-16 15:25:00|14496.5|14496.5|14486.88|14486.88|14496.5|14496.5|14477.04|14477.04|0
1605540600000|2020-11-16 15:30:00|14487.69|14487.69|14489.3|14489.3|14489.62|14489.62|14470.95|14470.95|0
1605540900000|2020-11-16 15:35:00|14488.51|14488.51|14479.66|14479.66|14490.76|14490.76|14479.66|14479.66|0
1605541200000|2020-11-16 15:40:00|14478.58|14478.58|14470.21|14470.21|14478.99|14478.99|14463.76|14463.76|0
1605541500000|2020-11-16 15:45:00|14472.51|14472.51|14470.4|14470.4|14476.61|14476.61|14467.34|14467.34|0
1605541800000|2020-11-16 15:50:00|14469.59|14469.59|14493.82|14493.82|14496.89|14496.89|14468.51|14468.51|0
1605542100000|2020-11-16 15:55:00|14491.52|14491.52|14476.74|14476.74|14491.92|14491.92|14470.97|14470.97|0
1605542400000|2020-11-16 16:00:00|14474.45|14474.45|14487.56|14487.56|14495.18|14495.18|14474.45|14474.45|0
1605542700000|2020-11-16 16:05:00|14489.24|14489.24|14499.99|14499.99|14501.05|14501.05|14486.94|14486.94|0
1605543000000|2020-11-16 16:10:00|14498.9|14498.9|14505.99|14505.99|14507.73|14507.73|14498.32|14498.32|0
1605543300000|2020-11-16 16:15:00|14507.07|14507.07|14504.1|14504.1|14515.94|14515.94|14504.1|14504.1|0
1605543600000|2020-11-16 16:20:00|14503.52|14503.52|14507.25|14507.25|14510.67|14510.67|14496.79|14496.79|0
1605543900000|2020-11-16 16:25:00|14508.34|14508.34|14516.69|14516.69|14519.53|14519.53|14500.25|14500.25|0
1605600900000|2020-11-17 08:15:00|14451.93|14451.93|14448.7|14448.7|14454.34|14454.34|14423.02|14423.02|0
1605601200000|2020-11-17 08:20:00|14446.41|14446.41|14458.12|14458.12|14472.78|14472.78|14446.41|14446.41|0
1605601500000|2020-11-17 08:25:00|14457.03|14457.03|14436.16|14436.16|14460.32|14460.32|14436.16|14436.16|0
1605601800000|2020-11-17 08:30:00|14433.87|14433.87|14433.91|14433.91|14442.91|14442.91|14422.8|14422.8|0
1605602100000|2020-11-17 08:35:00|14437.42|14437.42|14424.85|14424.85|14438.59|14438.59|14421.11|14421.11|0
1605602400000|2020-11-17 08:40:00|14431.73|14431.73|14432.85|14432.85|14434.03|14434.03|14423.19|14423.19|0
1605602700000|2020-11-17 08:45:00|14436.94|14436.94|14423.49|14423.49|14437.88|14437.88|14423.49|14423.49|0
1605603000000|2020-11-17 08:50:00|14421.82|14421.82|14400.24|14400.24|14421.82|14421.82|14400.24|14400.24|0
1605603300000|2020-11-17 08:55:00|14402.54|14402.54|14391.19|14391.19|14405.83|14405.83|14382.7|14382.7|0
1605603600000|2020-11-17 09:00:00|14393.37|14393.37|14431.67|14431.67|14437.04|14437.04|14393.37|14393.37|0
1605603900000|2020-11-17 09:05:00|14434.09|14434.09|14425.42|14425.42|14434.09|14434.09|14418.01|14418.01|0
1605604200000|2020-11-17 09:10:00|14430.01|14430.01|14445.7|14445.7|14445.7|14445.7|14428.42|14428.42|0
1605604500000|2020-11-17 09:15:00|14448|14448|14447.4|14447.4|14461.64|14461.64|14445.94|14445.94|0
1605604800000|2020-11-17 09:20:00|14451.98|14451.98|14465.16|14465.16|14470.61|14470.61|14451.98|14451.98|0
1605605100000|2020-11-17 09:25:00|14468.5|14468.5|14459.72|14459.72|14477.68|14477.68|14457.43|14457.43|0
1605605400000|2020-11-17 09:30:00|14457.43|14457.43|14460.84|14460.84|14461.65|14461.65|14452.41|14452.41|0
1605605700000|2020-11-17 09:35:00|14460.26|14460.26|14451.8|14451.8|14464.04|14464.04|14451.8|14451.8|0
1605606000000|2020-11-17 09:40:00|14447.21|14447.21|14442.47|14442.47|14447.21|14447.21|14436.4|14436.4|0
1605606300000|2020-11-17 09:45:00|14443.56|14443.56|14443.96|14443.96|14449.51|14449.51|14443.56|14443.56|0
1605606600000|2020-11-17 09:50:00|14442.28|14442.28|14426.79|14426.79|14442.28|14442.28|14425.98|14425.98|0
1605606900000|2020-11-17 09:55:00|14429.08|14429.08|14428.27|14428.27|14431.37|14431.37|14427.46|14427.46|0
1605607200000|2020-11-17 10:00:00|14425.98|14425.98|14423.14|14423.14|14432.86|14432.86|14422.34|14422.34|0
1605607500000|2020-11-17 10:05:00|14421.53|14421.53|14414.36|14414.36|14421.53|14421.53|14407.01|14407.01|0
1605607800000|2020-11-17 10:10:00|14413.77|14413.77|14415.72|14415.72|14417.34|14417.34|14412.43|14412.43|0
1605608100000|2020-11-17 10:15:00|14419.77|14419.77|14432.12|14432.12|14432.12|14432.12|14415.78|14415.78|0
1605608400000|2020-11-17 10:20:00|14431.31|14431.31|14435.91|14435.91|14438.16|14438.16|14429.69|14429.69|0
1605608700000|2020-11-17 10:25:00|14435.11|14435.11|14430.61|14430.61|14437.36|14437.36|14428.04|14428.04|0
1605609000000|2020-11-17 10:30:00|14432.91|14432.91|14428.74|14428.74|14437.37|14437.37|14428.74|14428.74|0
1605609300000|2020-11-17 10:35:00|14427.94|14427.94|14417.8|14417.8|14428.47|14428.47|14417.8|14417.8|0
1605609600000|2020-11-17 10:40:00|14415.51|14415.51|14415.41|14415.41|14415.6|14415.6|14412.25|14412.25|0
1605609900000|2020-11-17 10:45:00|14414.6|14414.6|14423.49|14423.49|14423.49|14423.49|14414.04|14414.04|0
1605610200000|2020-11-17 10:50:00|14424.57|14424.57|14427.35|14427.35|14430.56|14430.56|14424.57|14424.57|0
1605610500000|2020-11-17 10:55:00|14426.54|14426.54|14441.74|14441.74|14441.74|14441.74|14424.12|14424.12|0
1605610800000|2020-11-17 11:00:00|14442.73|14442.73|14435.06|14435.06|14442.73|14442.73|14434.23|14434.23|0
1605611100000|2020-11-17 11:05:00|14435.65|14435.65|14431.07|14431.07|14435.65|14435.65|14429.09|14429.09|0
1605611400000|2020-11-17 11:10:00|14429.4|14429.4|14418.08|14418.08|14431.15|14431.15|14416.46|14416.46|0
1605611700000|2020-11-17 11:15:00|14420.37|14420.37|14422.63|14422.63|14426.19|14426.19|14419.56|14419.56|0
1605612000000|2020-11-17 11:20:00|14423.62|14423.62|14420.1|14420.1|14423.62|14423.62|14417.01|14417.01|0
1605612300000|2020-11-17 11:25:00|14418.49|14418.49|14412.98|14412.98|14430.24|14430.24|14405.72|14405.72|0
1605612600000|2020-11-17 11:30:00|14415.28|14415.28|14406.53|14406.53|14415.28|14415.28|14405.37|14405.37|0
1605612900000|2020-11-17 11:35:00|14401.94|14401.94|14405.81|14405.81|14410.05|14410.05|14400.32|14400.32|0
1605613200000|2020-11-17 11:40:00|14405.01|14405.01|14402.5|14402.5|14408.92|14408.92|14396.17|14396.17|0
1605613500000|2020-11-17 11:45:00|14401.69|14401.69|14393.97|14393.97|14401.69|14401.69|14391.52|14391.52|0
1605613800000|2020-11-17 11:50:00|14392.98|14392.98|14379.88|14379.88|14392.98|14392.98|14372.74|14372.74|0
1605614100000|2020-11-17 11:55:00|14378.8|14378.8|14378.4|14378.4|14379.21|14379.21|14373|14373|0
1605614400000|2020-11-17 12:00:00|14380.69|14380.69|14390.31|14390.31|14391.93|14391.93|14380.36|14380.36|0
1605614700000|2020-11-17 12:05:00|14388.64|14388.64|14379.72|14379.72|14388.64|14388.64|14379.72|14379.72|0
1605615000000|2020-11-17 12:10:00|14381.05|14381.05|14396.97|14396.97|14396.97|14396.97|14381.05|14381.05|0
1605615300000|2020-11-17 12:15:00|14394.67|14394.67|14403.18|14403.18|14410.44|14410.44|14391.23|14391.23|0
1605615600000|2020-11-17 12:20:00|14401.01|14401.01|14392.01|14392.01|14401.01|14401.01|14389.72|14389.72|0
1605615900000|2020-11-17 12:25:00|14394.44|14394.44|14399.29|14399.29|14400.1|14400.1|14392.6|14392.6|0
1605616200000|2020-11-17 12:30:00|14401.58|14401.58|14415.66|14415.66|14415.66|14415.66|14401.58|14401.58|0
1605616500000|2020-11-17 12:35:00|14418.63|14418.63|14404.8|14404.8|14422.28|14422.28|14404.8|14404.8|0
1605616800000|2020-11-17 12:40:00|14405.16|14405.16|14408.77|14408.77|14408.77|14408.77|14399.16|14399.16|0
1605617100000|2020-11-17 12:45:00|14409.94|14409.94|14410.76|14410.76|14410.76|14410.76|14405.8|14405.8|0
1605617400000|2020-11-17 12:50:00|14409.14|14409.14|14408.76|14408.76|14409.14|14409.14|14403.74|14403.74|0
1605617700000|2020-11-17 12:55:00|14409.57|14409.57|14409.4|14409.4|14410.15|14410.15|14402.58|14402.58|0
1605618000000|2020-11-17 13:00:00|14408.59|14408.59|14413.72|14413.72|14415.39|14415.39|14406.83|14406.83|0
1605618300000|2020-11-17 13:05:00|14412.92|14412.92|14400.88|14400.88|14412.92|14412.92|14400.53|14400.53|0
1605618600000|2020-11-17 13:10:00|14402.05|14402.05|14403.01|14403.01|14407.47|14407.47|14400.98|14400.98|0
1605618900000|2020-11-17 13:15:00|14405.31|14405.31|14413.81|14413.81|14413.81|14413.81|14405.31|14405.31|0
1605619200000|2020-11-17 13:20:00|14414.61|14414.61|14413.4|14413.4|14415.08|14415.08|14412.6|14412.6|0
1605619500000|2020-11-17 13:25:00|14414.21|14414.21|14410.36|14410.36|14420.72|14420.72|14410.36|14410.36|0
1605619800000|2020-11-17 13:30:00|14412.65|14412.65|14401.25|14401.25|14412.65|14412.65|14399.28|14399.28|0
1605620100000|2020-11-17 13:35:00|14402.06|14402.06|14395.06|14395.06|14402.06|14402.06|14395.06|14395.06|0
1605620400000|2020-11-17 13:40:00|14396.67|14396.67|14385.48|14385.48|14396.67|14396.67|14383|14383|0
1605620700000|2020-11-17 13:45:00|14386.29|14386.29|14388.71|14388.71|14391.37|14391.37|14386.29|14386.29|0
1605621000000|2020-11-17 13:50:00|14387.91|14387.91|14366.56|14366.56|14387.91|14387.91|14366.56|14366.56|0
1605621300000|2020-11-17 13:55:00|14367.29|14367.29|14371.9|14371.9|14371.9|14371.9|14365.91|14365.91|0
1605621600000|2020-11-17 14:00:00|14374.19|14374.19|14374.81|14374.81|14376.49|14376.49|14372.39|14372.39|0
1605621900000|2020-11-17 14:05:00|14375.39|14375.39|14376.42|14376.42|14378.68|14378.68|14375.39|14375.39|0
1605622200000|2020-11-17 14:10:00|14374.13|14374.13|14379.21|14379.21|14379.21|14379.21|14372.37|14372.37|0
1605622500000|2020-11-17 14:15:00|14380.02|14380.02|14377.58|14377.58|14382.59|14382.59|14374.43|14374.43|0
1605622800000|2020-11-17 14:20:00|14380.35|14380.35|14370.45|14370.45|14381.97|14381.97|14370.45|14370.45|0
1605623100000|2020-11-17 14:25:00|14368.16|14368.16|14354.83|14354.83|14368.16|14368.16|14354.83|14354.83|0
1605623400000|2020-11-17 14:30:00|14357.13|14357.13|14348.65|14348.65|14357.13|14357.13|14343.48|14343.48|0
1605623700000|2020-11-17 14:35:00|14349.71|14349.71|14341.86|14341.86|14351.14|14351.14|14341.86|14341.86|0
1605624000000|2020-11-17 14:40:00|14340.77|14340.77|14325.23|14325.23|14340.77|14340.77|14325.23|14325.23|0
1605624300000|2020-11-17 14:45:00|14323.56|14323.56|14319.02|14319.02|14326.54|14326.54|14318.85|14318.85|0
1605624600000|2020-11-17 14:50:00|14320.01|14320.01|14326.75|14326.75|14328.72|14328.72|14319.28|14319.28|0
1605624900000|2020-11-17 14:55:00|14328.42|14328.42|14342.81|14342.81|14344.56|14344.56|14328.42|14328.42|0
1605625200000|2020-11-17 15:00:00|14343.07|14343.07|14339.93|14339.93|14349.39|14349.39|14339.56|14339.56|0
1605625500000|2020-11-17 15:05:00|14339.12|14339.12|14329.06|14329.06|14339.12|14339.12|14328.66|14328.66|0
1605625800000|2020-11-17 15:10:00|14329.64|14329.64|14344.06|14344.06|14346.65|14346.65|14329.64|14329.64|0
1605626100000|2020-11-17 15:15:00|14344.43|14344.43|14340.8|14340.8|14349.05|14349.05|14339.19|14339.19|0
1605626400000|2020-11-17 15:20:00|14340|14340|14331.36|14331.36|14344.59|14344.59|14331.36|14331.36|0
1605626700000|2020-11-17 15:25:00|14332.98|14332.98|14358.05|14358.05|14360.34|14360.34|14332.98|14332.98|0
1605627000000|2020-11-17 15:30:00|14360.39|14360.39|14383.24|14383.24|14383.24|14383.24|14360.39|14360.39|0
1605627300000|2020-11-17 15:35:00|14382.71|14382.71|14375.03|14375.03|14386.49|14386.49|14372.94|14372.94|0
1605627600000|2020-11-17 15:40:00|14375.84|14375.84|14381.52|14381.52|14381.52|14381.52|14371.33|14371.33|0
1605627900000|2020-11-17 15:45:00|14382.69|14382.69|14406.27|14406.27|14406.27|14406.27|14382.69|14382.69|0
1605628200000|2020-11-17 15:50:00|14405.19|14405.19|14399.59|14399.59|14407.08|14407.08|14397.98|14397.98|0
1605628500000|2020-11-17 15:55:00|14400.58|14400.58|14395.85|14395.85|14408.21|14408.21|14395.85|14395.85|0
1605628800000|2020-11-17 16:00:00|14393.43|14393.43|14379.61|14379.61|14393.96|14393.96|14371.79|14371.79|0
1605629100000|2020-11-17 16:05:00|14379.97|14379.97|14391.14|14391.14|14391.95|14391.95|14379.17|14379.17|0
1605629400000|2020-11-17 16:10:00|14392.24|14392.24|14401.65|14401.65|14404.57|14404.57|14391.3|14391.3|0
1605629700000|2020-11-17 16:15:00|14403.32|14403.32|14399.15|14399.15|14407.15|14407.15|14395.93|14395.93|0
1605630000000|2020-11-17 16:20:00|14400.14|14400.14|14391.88|14391.88|14404.9|14404.9|14389.59|14389.59|0
1605630300000|2020-11-17 16:25:00|14394.18|14394.18|14401.26|14401.26|14401.26|14401.26|14390.22|14390.22|0
1605687300000|2020-11-18 08:15:00|14190.3|14190.3|14208.07|14208.07|14243.4|14243.4|14190.3|14190.3|0
1605687600000|2020-11-18 08:20:00|14204.72|14204.72|14197.61|14197.61|14213.66|14213.66|14188.3|14188.3|0
1605687900000|2020-11-18 08:25:00|14193.02|14193.02|14194.04|14194.04|14211.37|14211.37|14180.91|14180.91|0
1605688200000|2020-11-18 08:30:00|14193.31|14193.31|14190|14190|14199.19|14199.19|14183.09|14183.09|0
1605688500000|2020-11-18 08:35:00|14192.12|14192.12|14168.18|14168.18|14195.09|14195.09|14168.18|14168.18|0
1605688800000|2020-11-18 08:40:00|14169.8|14169.8|14124.91|14124.91|14169.8|14169.8|14124.33|14124.33|0
1605689100000|2020-11-18 08:45:00|14126.59|14126.59|14120.34|14120.34|14137.45|14137.45|14106.13|14106.13|0
1605689400000|2020-11-18 08:50:00|14122.64|14122.64|14144.95|14144.95|14144.95|14144.95|14118.1|14118.1|0
1605689700000|2020-11-18 08:55:00|14146.56|14146.56|14150.79|14150.79|14154.14|14154.14|14146.2|14146.2|0
1605690000000|2020-11-18 09:00:00|14164.55|14164.55|14228.71|14228.71|14238.06|14238.06|14164.55|14164.55|0
1605690300000|2020-11-18 09:05:00|14225.48|14225.48|14258.46|14258.46|14258.65|14258.65|14225.03|14225.03|0
1605690600000|2020-11-18 09:10:00|14260.64|14260.64|14205.46|14205.46|14267.03|14267.03|14203.17|14203.17|0
1605690900000|2020-11-18 09:15:00|14203.17|14203.17|14178.54|14178.54|14203.17|14203.17|14175.78|14175.78|0
1605691200000|2020-11-18 09:20:00|14180.84|14180.84|14169.05|14169.05|14185.43|14185.43|14164.95|14164.95|0
1605691500000|2020-11-18 09:25:00|14175.93|14175.93|14171.34|14171.34|14180.21|14180.21|14169.17|14169.17|0
1605691800000|2020-11-18 09:30:00|14169.22|14169.22|14156.79|14156.79|14169.22|14169.22|14156.79|14156.79|0
1605692100000|2020-11-18 09:35:00|14155.12|14155.12|14132.78|14132.78|14165.59|14165.59|14128.19|14128.19|0
1605692400000|2020-11-18 09:40:00|14135.07|14135.07|14138.67|14138.67|14149.89|14149.89|14135.07|14135.07|0
1605692700000|2020-11-18 09:45:00|14134.08|14134.08|14127.58|14127.58|14139.29|14139.29|14127.58|14127.58|0
1605693000000|2020-11-18 09:50:00|14130|14130|14150.53|14150.53|14150.53|14150.53|14127.23|14127.23|0
1605693300000|2020-11-18 09:55:00|14152.2|14152.2|14152.8|14152.8|14158.81|14158.81|14146.14|14146.14|0
1605693600000|2020-11-18 10:00:00|14153.61|14153.61|14150.55|14150.55|14156.58|14156.58|14145.11|14145.11|0
1605693900000|2020-11-18 10:05:00|14150.02|14150.02|14188.51|14188.51|14188.51|14188.51|14146.76|14146.76|0
1605694200000|2020-11-18 10:10:00|14197.69|14197.69|14188.3|14188.3|14197.69|14197.69|14187.76|14187.76|0
1605694500000|2020-11-18 10:15:00|14190.59|14190.59|14183.38|14183.38|14191.06|14191.06|14180.14|14180.14|0
1605694800000|2020-11-18 10:20:00|14182.58|14182.58|14183.04|14183.04|14186.98|14186.98|14181.77|14181.77|0
1605695100000|2020-11-18 10:25:00|14181.96|14181.96|14199.04|14199.04|14199.04|14199.04|14175.07|14175.07|0
1605695400000|2020-11-18 10:30:00|14203.63|14203.63|14202.6|14202.6|14211.77|14211.77|14200.3|14200.3|0
1605695700000|2020-11-18 10:35:00|14200.92|14200.92|14190.96|14190.96|14200.92|14200.92|14188.66|14188.66|0
1605696000000|2020-11-18 10:40:00|14188.66|14188.66|14197.2|14197.2|14202.31|14202.31|14188.66|14188.66|0
1605696300000|2020-11-18 10:45:00|14194.9|14194.9|14181.26|14181.26|14196.21|14196.21|14181.26|14181.26|0
1605696600000|2020-11-18 10:50:00|14181.99|14181.99|14188.92|14188.92|14192.98|14192.98|14179.23|14179.23|0
1605696900000|2020-11-18 10:55:00|14188.11|14188.11|14166.1|14166.1|14197.21|14197.21|14166.1|14166.1|0
1605697200000|2020-11-18 11:00:00|14168.53|14168.53|14159.05|14159.05|14177.44|14177.44|14157.75|14157.75|0
1605697500000|2020-11-18 11:05:00|14156.76|14156.76|14168.32|14168.32|14168.32|14168.32|14156.76|14156.76|0
1605697800000|2020-11-18 11:10:00|14170.08|14170.08|14179.91|14179.91|14179.91|14179.91|14169.36|14169.36|0
1605698100000|2020-11-18 11:15:00|14178.3|14178.3|14175|14175|14181.89|14181.89|14170.42|14170.42|0
1605698400000|2020-11-18 11:20:00|14178.35|14178.35|14190.49|14190.49|14190.49|14190.49|14178.35|14178.35|0
1605698700000|2020-11-18 11:25:00|14191.59|14191.59|14185.14|14185.14|14191.59|14191.59|14179.05|14179.05|0
1605699000000|2020-11-18 11:30:00|14182.97|14182.97|14180.24|14180.24|14182.97|14182.97|14177.96|14177.96|0
1605699300000|2020-11-18 11:35:00|14182.53|14182.53|14173.86|14173.86|14184.83|14184.83|14172.76|14172.76|0
1605699600000|2020-11-18 11:40:00|14172.77|14172.77|14175.21|14175.21|14178.44|14178.44|14166.29|14166.29|0
1605699900000|2020-11-18 11:45:00|14173.53|14173.53|14193.02|14193.02|14200.55|14200.55|14173.53|14173.53|0
1605700200000|2020-11-18 11:50:00|14195.21|14195.21|14195.96|14195.96|14205.17|14205.17|14195.21|14195.21|0
1605700500000|2020-11-18 11:55:00|14194.34|14194.34|14172.33|14172.33|14195.02|14195.02|14172.33|14172.33|0
1605700800000|2020-11-18 12:00:00|14171.75|14171.75|14174.24|14174.24|14178.13|14178.13|14162.75|14162.75|0
1605701100000|2020-11-18 12:05:00|14171.95|14171.95|14179.8|14179.8|14189.81|14189.81|14171.95|14171.95|0
1605701400000|2020-11-18 12:10:00|14182.1|14182.1|14181.82|14181.82|14185.6|14185.6|14178.72|14178.72|0
1605701700000|2020-11-18 12:15:00|14181.01|14181.01|14179.09|14179.09|14185.48|14185.48|14179.09|14179.09|0
1605702000000|2020-11-18 12:20:00|14181.38|14181.38|14179.45|14179.45|14183.68|14183.68|14174.99|14174.99|0
1605702300000|2020-11-18 12:25:00|14181.62|14181.62|14179.79|14179.79|14182.71|14182.71|14176.09|14176.09|0
1605702600000|2020-11-18 12:30:00|14182.08|14182.08|14165.09|14165.09|14182.08|14182.08|14164.36|14164.36|0
1605702900000|2020-11-18 12:35:00|14162.8|14162.8|14146.87|14146.87|14162.8|14162.8|14144.7|14144.7|0
1605703200000|2020-11-18 12:40:00|14148.49|14148.49|14152.1|14152.1|14155.65|14155.65|14145.39|14145.39|0
1605703500000|2020-11-18 12:45:00|14150.42|14150.42|14151.07|14151.07|14151.07|14151.07|14145.31|14145.31|0
1605703800000|2020-11-18 12:50:00|14149.9|14149.9|14134.45|14134.45|14149.9|14149.9|14132.41|14132.41|0
1605704100000|2020-11-18 12:55:00|14132.84|14132.84|14147.16|14147.16|14147.16|14147.16|14131.72|14131.72|0
1605704400000|2020-11-18 13:00:00|14149.46|14149.46|14144.75|14144.75|14152.84|14152.84|14134.95|14134.95|0
1605704700000|2020-11-18 13:05:00|14149.34|14149.34|14166.37|14166.37|14173.91|14173.91|14149.34|14149.34|0
1605705000000|2020-11-18 13:10:00|14164.08|14164.08|14155.04|14155.04|14164.49|14164.49|14148.16|14148.16|0
1605705300000|2020-11-18 13:15:00|14157.34|14157.34|14174.97|14174.97|14176.75|14176.75|14157.34|14157.34|0
1605705600000|2020-11-18 13:20:00|14173.87|14173.87|14169.37|14169.37|14173.87|14173.87|14154.47|14154.47|0
1605705900000|2020-11-18 13:25:00|14170.46|14170.46|14158.41|14158.41|14174.12|14174.12|14155.97|14155.97|0
1605706200000|2020-11-18 13:30:00|14160.7|14160.7|14151.15|14151.15|14160.7|14160.7|14150.34|14150.34|0
1605706500000|2020-11-18 13:35:00|14155.74|14155.74|14146.36|14146.36|14155.74|14155.74|14142.17|14142.17|0
1605706800000|2020-11-18 13:40:00|14148.53|14148.53|14162.4|14162.4|14162.4|14162.4|14147.63|14147.63|0
1605707100000|2020-11-18 13:45:00|14164.7|14164.7|14170.62|14170.62|14174.13|14174.13|14161.72|14161.72|0
1605707400000|2020-11-18 13:50:00|14171.16|14171.16|14169.94|14169.94|14172.22|14172.22|14161.44|14161.44|0
1605707700000|2020-11-18 13:55:00|14174.53|14174.53|14167.98|14167.98|14174.53|14174.53|14163.08|14163.08|0
1605708000000|2020-11-18 14:00:00|14167.4|14167.4|14161.99|14161.99|14168.21|14168.21|14161.31|14161.31|0
1605708300000|2020-11-18 14:05:00|14157.4|14157.4|14165.24|14165.24|14167.53|14167.53|14154.54|14154.54|0
1605708600000|2020-11-18 14:10:00|14167.53|14167.53|14166.17|14166.17|14175.39|14175.39|14166.17|14166.17|0
1605708900000|2020-11-18 14:15:00|14166.98|14166.98|14167.42|14167.42|14177.41|14177.41|14166.98|14166.98|0
1605709200000|2020-11-18 14:20:00|14168.23|14168.23|14189.63|14189.63|14189.63|14189.63|14167.5|14167.5|0
1605709500000|2020-11-18 14:25:00|14190.72|14190.72|14207.18|14207.18|14210.6|14210.6|14190.72|14190.72|0
1605709800000|2020-11-18 14:30:00|14202.59|14202.59|14209.02|14209.02|14219.77|14219.77|14202.59|14202.59|0
1605710100000|2020-11-18 14:35:00|14208.21|14208.21|14217.74|14217.74|14222.69|14222.69|14206.54|14206.54|0
1605710400000|2020-11-18 14:40:00|14218.73|14218.73|14214.08|14214.08|14219.97|14219.97|14204.91|14204.91|0
1605710700000|2020-11-18 14:45:00|14213.82|14213.82|14223.98|14223.98|14223.98|14223.98|14204.09|14204.09|0
1605711000000|2020-11-18 14:50:00|14224.78|14224.78|14225.21|14225.21|14230.7|14230.7|14217.58|14217.58|0
1605711300000|2020-11-18 14:55:00|14224.22|14224.22|14239.45|14239.45|14245.16|14245.16|14222.61|14222.61|0
1605711600000|2020-11-18 15:00:00|14237.16|14237.16|14230.96|14230.96|14238.86|14238.86|14227.78|14227.78|0
1605711900000|2020-11-18 15:05:00|14229.29|14229.29|14247.89|14247.89|14247.89|14247.89|14224.7|14224.7|0
1605712200000|2020-11-18 15:10:00|14247.08|14247.08|14239.36|14239.36|14250.42|14250.42|14239.36|14239.36|0
1605712500000|2020-11-18 15:15:00|14238.27|14238.27|14221.21|14221.21|14239.46|14239.46|14218.79|14218.79|0
1605712800000|2020-11-18 15:20:00|14222.28|14222.28|14223.29|14223.29|14229.26|14229.26|14219.62|14219.62|0
1605713100000|2020-11-18 15:25:00|14225.58|14225.58|14214.89|14214.89|14225.58|14225.58|14214.89|14214.89|0
1605713400000|2020-11-18 15:30:00|14217.19|14217.19|14222.68|14222.68|14226.18|14226.18|14213.81|14213.81|0
1605713700000|2020-11-18 15:35:00|14221.95|14221.95|14221.09|14221.09|14231.15|14231.15|14219.44|14219.44|0
1605714000000|2020-11-18 15:40:00|14222.18|14222.18|14223.76|14223.76|14234.47|14234.47|14220.28|14220.28|0
1605714300000|2020-11-18 15:45:00|14222.77|14222.77|14277.04|14277.04|14277.04|14277.04|14221.97|14221.97|0
1605714600000|2020-11-18 15:50:00|14277.77|14277.77|14271.99|14271.99|14282.35|14282.35|14264.38|14264.38|0
1605714900000|2020-11-18 15:55:00|14270.82|14270.82|14259.88|14259.88|14271.4|14271.4|14259.88|14259.88|0
1605715200000|2020-11-18 16:00:00|14260.41|14260.41|14260.19|14260.19|14271.41|14271.41|14255.45|14255.45|0
1605715500000|2020-11-18 16:05:00|14262.48|14262.48|14264.61|14264.61|14270.33|14270.33|14259.71|14259.71|0
1605715800000|2020-11-18 16:10:00|14264.87|14264.87|14249.54|14249.54|14267.17|14267.17|14249.54|14249.54|0
1605716100000|2020-11-18 16:15:00|14250.13|14250.13|14255.33|14255.33|14262.06|14262.06|14248.96|14248.96|0
1605716400000|2020-11-18 16:20:00|14253.03|14253.03|14254.41|14254.41|14261.42|14261.42|14253.03|14253.03|0
1605716700000|2020-11-18 16:25:00|14252.12|14252.12|14267.18|14267.18|14267.28|14267.28|14250.5|14250.5|0
1605773700000|2020-11-19 08:15:00|14200.71|14200.71|14207.06|14207.06|14220.27|14220.27|14195.86|14195.86|0
1605774000000|2020-11-19 08:20:00|14200.6|14200.6|14210.52|14210.52|14215.85|14215.85|14197.36|14197.36|0
1605774300000|2020-11-19 08:25:00|14209.44|14209.44|14216.98|14216.98|14218.6|14218.6|14201.43|14201.43|0
1605774600000|2020-11-19 08:30:00|14214.69|14214.69|14221.69|14221.69|14226.47|14226.47|14214.41|14214.41|0
1605774900000|2020-11-19 08:35:00|14218.44|14218.44|14212.44|14212.44|14218.44|14218.44|14211.71|14211.71|0
1605775200000|2020-11-19 08:40:00|14208.4|14208.4|14201.65|14201.65|14208.4|14208.4|14197.61|14197.61|0
1605775500000|2020-11-19 08:45:00|14203.94|14203.94|14184.19|14184.19|14205.56|14205.56|14184.19|14184.19|0
1605775800000|2020-11-19 08:50:00|14188.78|14188.78|14171.47|14171.47|14188.78|14188.78|14169.85|14169.85|0
1605776100000|2020-11-19 08:55:00|14176.06|14176.06|14172.35|14172.35|14181.32|14181.32|14172.35|14172.35|0
1605776400000|2020-11-19 09:00:00|14174.64|14174.64|14180.22|14180.22|14188.72|14188.72|14170.85|14170.85|0
1605776700000|2020-11-19 09:05:00|14175.75|14175.75|14186.69|14186.69|14186.69|14186.69|14174.41|14174.41|0
1605777000000|2020-11-19 09:10:00|14188.37|14188.37|14211.47|14211.47|14211.47|14211.47|14180.54|14180.54|0
1605777300000|2020-11-19 09:15:00|14209.85|14209.85|14213.53|14213.53|14218.11|14218.11|14204.42|14204.42|0
1605777600000|2020-11-19 09:20:00|14211.35|14211.35|14198.85|14198.85|14211.35|14211.35|14195.57|14195.57|0
1605777900000|2020-11-19 09:25:00|14196.87|14196.87|14200.3|14200.3|14207.6|14207.6|14196.87|14196.87|0
1605778200000|2020-11-19 09:30:00|14202.6|14202.6|14189.9|14189.9|14203.79|14203.79|14189.9|14189.9|0
1605778500000|2020-11-19 09:35:00|14191.58|14191.58|14181.33|14181.33|14199.42|14199.42|14181.33|14181.33|0
1605778800000|2020-11-19 09:40:00|14178.1|14178.1|14192.27|14192.27|14192.27|14192.27|14177.29|14177.29|0
1605779100000|2020-11-19 09:45:00|14194.57|14194.57|14205.8|14205.8|14205.8|14205.8|14191.89|14191.89|0
1605779400000|2020-11-19 09:50:00|14207.41|14207.41|14208.21|14208.21|14213.7|14213.7|14207.41|14207.41|0
1605779700000|2020-11-19 09:55:00|14205.65|14205.65|14203.88|14203.88|14206.99|14206.99|14199.7|14199.7|0
1605780000000|2020-11-19 10:00:00|14204.24|14204.24|14213.03|14213.03|14213.03|14213.03|14201.14|14201.14|0
1605780300000|2020-11-19 10:05:00|14214.2|14214.2|14211.49|14211.49|14218.65|14218.65|14211.49|14211.49|0
1605780600000|2020-11-19 10:10:00|14213.78|14213.78|14216.04|14216.04|14220.68|14220.68|14205.04|14205.04|0
1605780900000|2020-11-19 10:15:00|14218.47|14218.47|14226.69|14226.69|14232.12|14232.12|14217.66|14217.66|0
1605781200000|2020-11-19 10:20:00|14223.45|14223.45|14218.93|14218.93|14223.45|14223.45|14218.93|14218.93|0
1605781500000|2020-11-19 10:25:00|14220.55|14220.55|14210.63|14210.63|14220.55|14220.55|14210.63|14210.63|0
1605781800000|2020-11-19 10:30:00|14212.92|14212.92|14198|14198|14214.01|14214.01|14198|14198|0
1605782100000|2020-11-19 10:35:00|14199.67|14199.67|14208.87|14208.87|14209.68|14209.68|14196|14196|0
1605782400000|2020-11-19 10:40:00|14207.19|14207.19|14207.34|14207.34|14210.29|14210.29|14201.53|14201.53|0
1605782700000|2020-11-19 10:45:00|14207.07|14207.07|14201.84|14201.84|14222.52|14222.52|14201.03|14201.03|0
1605783000000|2020-11-19 10:50:00|14201.25|14201.25|14212.28|14212.28|14214.26|14214.26|14200.03|14200.03|0
1605783300000|2020-11-19 10:55:00|14213.37|14213.37|14210.02|14210.02|14218.89|14218.89|14206.5|14206.5|0
1605783600000|2020-11-19 11:00:00|14209.66|14209.66|14201.14|14201.14|14210.74|14210.74|14196.13|14196.13|0
1605783900000|2020-11-19 11:05:00|14202.81|14202.81|14206.17|14206.17|14206.17|14206.17|14199.58|14199.58|0
1605784200000|2020-11-19 11:10:00|14203.74|14203.74|14204.94|14204.94|14206.85|14206.85|14200.09|14200.09|0
1605784500000|2020-11-19 11:15:00|14203.32|14203.32|14208.27|14208.27|14209.94|14209.94|14203.32|14203.32|0
1605784800000|2020-11-19 11:20:00|14205.97|14205.97|14211.93|14211.93|14212.73|14212.73|14202.96|14202.96|0
1605785100000|2020-11-19 11:25:00|14213.54|14213.54|14206.83|14206.83|14213.54|14213.54|14205.09|14205.09|0
1605785400000|2020-11-19 11:30:00|14204.54|14204.54|14189.92|14189.92|14205.57|14205.57|14189.92|14189.92|0
1605785700000|2020-11-19 11:35:00|14190.72|14190.72|14190.78|14190.78|14193.02|14193.02|14184.74|14184.74|0
1605786000000|2020-11-19 11:40:00|14191.59|14191.59|14202.74|14202.74|14202.74|14202.74|14188.3|14188.3|0
1605786300000|2020-11-19 11:45:00|14201.07|14201.07|14201.7|14201.7|14206.45|14206.45|14198.39|14198.39|0
1605786600000|2020-11-19 11:50:00|14203.99|14203.99|14215.35|14215.35|14215.35|14215.35|14201.82|14201.82|0
1605786900000|2020-11-19 11:55:00|14219.94|14219.94|14217.38|14217.38|14223.29|14223.29|14217.38|14217.38|0
1605787200000|2020-11-19 12:00:00|14216.58|14216.58|14206.42|14206.42|14217.24|14217.24|14206.42|14206.42|0
1605787500000|2020-11-19 12:05:00|14206.15|14206.15|14213.3|14213.3|14214.66|14214.66|14206.15|14206.15|0
1605787800000|2020-11-19 12:10:00|14220.19|14220.19|14222.87|14222.87|14222.87|14222.87|14216.61|14216.61|0
1605788100000|2020-11-19 12:15:00|14221.2|14221.2|14219.68|14219.68|14223.19|14223.19|14219.68|14219.68|0
1605788400000|2020-11-19 12:20:00|14218.01|14218.01|14214.08|14214.08|14218.01|14218.01|14211.79|14211.79|0
1605788700000|2020-11-19 12:25:00|14209.49|14209.49|14215.92|14215.92|14215.92|14215.92|14209.49|14209.49|0
1605789000000|2020-11-19 12:30:00|14215.66|14215.66|14218.34|14218.34|14229.3|14229.3|14215.13|14215.13|0
1605789300000|2020-11-19 12:35:00|14216.05|14216.05|14220.25|14220.25|14220.25|14220.25|14205.2|14205.2|0
1605789600000|2020-11-19 12:40:00|14221.93|14221.93|14225.7|14225.7|14225.7|14225.7|14221.87|14221.87|0
1605789900000|2020-11-19 12:45:00|14226.51|14226.51|14232.19|14232.19|14232.19|14232.19|14224.9|14224.9|0
1605790200000|2020-11-19 12:50:00|14225.3|14225.3|14230.58|14230.58|14235.17|14235.17|14222.32|14222.32|0
1605790500000|2020-11-19 12:55:00|14228.28|14228.28|14222.48|14222.48|14228.28|14228.28|14222.48|14222.48|0
1605790800000|2020-11-19 13:00:00|14221.39|14221.39|14217.22|14217.22|14225.36|14225.36|14217.22|14217.22|0
1605791100000|2020-11-19 13:05:00|14214.88|14214.88|14217.12|14217.12|14217.17|14217.17|14211.51|14211.51|0
1605791400000|2020-11-19 13:10:00|14216.32|14216.32|14204.71|14204.71|14216.32|14216.32|14204.71|14204.71|0
1605791700000|2020-11-19 13:15:00|14203.54|14203.54|14206.81|14206.81|14210.69|14210.69|14202.41|14202.41|0
1605792000000|2020-11-19 13:20:00|14205.13|14205.13|14203.63|14203.63|14205.13|14205.13|14199.55|14199.55|0
1605792300000|2020-11-19 13:25:00|14201.46|14201.46|14206.03|14206.03|14208.32|14208.32|14198.54|14198.54|0
1605792600000|2020-11-19 13:30:00|14203.73|14203.73|14191.43|14191.43|14203.73|14203.73|14191.43|14191.43|0
1605792900000|2020-11-19 13:35:00|14192.52|14192.52|14188.68|14188.68|14193.65|14193.65|14184.09|14184.09|0
1605793200000|2020-11-19 13:40:00|14190.3|14190.3|14185.44|14185.44|14191.1|14191.1|14182.77|14182.77|0
1605793500000|2020-11-19 13:45:00|14185.71|14185.71|14195.46|14195.46|14195.46|14195.46|14174.84|14174.84|0
1605793800000|2020-11-19 13:50:00|14193.17|14193.17|14191.74|14191.74|14193.17|14193.17|14190.06|14190.06|0
1605794100000|2020-11-19 13:55:00|14192.55|14192.55|14194.13|14194.13|14196.16|14196.16|14187.45|14187.45|0
1605794400000|2020-11-19 14:00:00|14193.32|14193.32|14188.5|14188.5|14196.06|14196.06|14188.37|14188.37|0
1605794700000|2020-11-19 14:05:00|14190.11|14190.11|14178.7|14178.7|14190.92|14190.92|14178.7|14178.7|0
1605795000000|2020-11-19 14:10:00|14177.64|14177.64|14167.21|14167.21|14181.34|14181.34|14166.4|14166.4|0
1605795300000|2020-11-19 14:15:00|14166.62|14166.62|14165.11|14165.11|14173.38|14173.38|14163.39|14163.39|0
1605795600000|2020-11-19 14:20:00|14163.35|14163.35|14159.48|14159.48|14163.78|14163.78|14154.04|14154.04|0
1605795900000|2020-11-19 14:25:00|14154.89|14154.89|14141.9|14141.9|14154.89|14154.89|14140.73|14140.73|0
1605796200000|2020-11-19 14:30:00|14140.76|14140.76|14108.27|14108.27|14141.9|14141.9|14108.27|14108.27|0
1605796500000|2020-11-19 14:35:00|14106.6|14106.6|14104.98|14104.98|14113.23|14113.23|14102.69|14102.69|0
1605796800000|2020-11-19 14:40:00|14106.6|14106.6|14114.24|14114.24|14127.64|14127.64|14106.6|14106.6|0
1605797100000|2020-11-19 14:45:00|14113.45|14113.45|14109.87|14109.87|14114.46|14114.46|14106.7|14106.7|0
1605797400000|2020-11-19 14:50:00|14109.28|14109.28|14121.73|14121.73|14122.1|14122.1|14103.54|14103.54|0
1605797700000|2020-11-19 14:55:00|14124.16|14124.16|14123.94|14123.94|14128.07|14128.07|14117.18|14117.18|0
1605798000000|2020-11-19 15:00:00|14122.95|14122.95|14109.12|14109.12|14122.95|14122.95|14109.12|14109.12|0
1605798300000|2020-11-19 15:05:00|14109.49|14109.49|14089.93|14089.93|14109.49|14109.49|14089.93|14089.93|0
1605798600000|2020-11-19 15:10:00|14089.13|14089.13|14095.79|14095.79|14100.69|14100.69|14084.96|14084.96|0
1605798900000|2020-11-19 15:15:00|14091.2|14091.2|14092.35|14092.35|14098.76|14098.76|14089.21|14089.21|0
1605799200000|2020-11-19 15:20:00|14090.67|14090.67|14087.16|14087.16|14097.74|14097.74|14086.07|14086.07|0
1605799500000|2020-11-19 15:25:00|14086.35|14086.35|14074.77|14074.77|14086.35|14086.35|14072.1|14072.1|0
1605799800000|2020-11-19 15:30:00|14077.06|14077.06|14077.27|14077.27|14079.2|14079.2|14074.21|14074.21|0
1605800100000|2020-11-19 15:35:00|14078.08|14078.08|14091.52|14091.52|14091.88|14091.88|14076.47|14076.47|0
1605800400000|2020-11-19 15:40:00|14092.6|14092.6|14101.71|14101.71|14101.71|14101.71|14090.43|14090.43|0
1605800700000|2020-11-19 15:45:00|14099.42|14099.42|14100.79|14100.79|14103.11|14103.11|14097.52|14097.52|0
1605801000000|2020-11-19 15:50:00|14098.49|14098.49|14098.37|14098.37|14099.67|14099.67|14093.54|14093.54|0
1605801300000|2020-11-19 15:55:00|14097.57|14097.57|14091.43|14091.43|14099.86|14099.86|14088.06|14088.06|0
1605801600000|2020-11-19 16:00:00|14090.62|14090.62|14087.23|14087.23|14091.23|14091.23|14085.32|14085.32|0
1605801900000|2020-11-19 16:05:00|14088.04|14088.04|14084.83|14084.83|14093.69|14093.69|14081.02|14081.02|0
1605802200000|2020-11-19 16:10:00|14085.64|14085.64|14090.48|14090.48|14090.48|14090.48|14080.37|14080.37|0
1605802500000|2020-11-19 16:15:00|14089.39|14089.39|14090.97|14090.97|14090.97|14090.97|14084.09|14084.09|0
1605802800000|2020-11-19 16:20:00|14091.96|14091.96|14091.49|14091.49|14095.12|14095.12|14086.26|14086.26|0
1605803100000|2020-11-19 16:25:00|14092.07|14092.07|14084.32|14084.32|14098.61|14098.61|14084.32|14084.32|0
1605860100000|2020-11-20 08:15:00|14109.31|14109.31|14129.22|14129.22|14134.87|14134.87|14109.31|14109.31|0
1605860400000|2020-11-20 08:20:00|14126.93|14126.93|14113.29|14113.29|14126.93|14126.93|14108.7|14108.7|0
1605860700000|2020-11-20 08:25:00|14115.59|14115.59|14107.19|14107.19|14125.92|14125.92|14107.19|14107.19|0
1605861000000|2020-11-20 08:30:00|14103.84|14103.84|14114.92|14114.92|14119.51|14119.51|14103.19|14103.19|0
1605861300000|2020-11-20 08:35:00|14112.63|14112.63|14131.36|14131.36|14131.36|14131.36|14107.78|14107.78|0
1605861600000|2020-11-20 08:40:00|14132.17|14132.17|14142.04|14142.04|14147.61|14147.61|14132.17|14132.17|0
1605861900000|2020-11-20 08:45:00|14145.3|14145.3|14159.91|14159.91|14164.75|14164.75|14145.3|14145.3|0
1605862200000|2020-11-20 08:50:00|14159.54|14159.54|14184.91|14184.91|14187.21|14187.21|14159.18|14159.18|0
1605862500000|2020-11-20 08:55:00|14188.15|14188.15|14186.58|14186.58|14188.15|14188.15|14182.85|14182.85|0
1605862800000|2020-11-20 09:00:00|14187.37|14187.37|14212.99|14212.99|14212.99|14212.99|14187.08|14187.08|0
1605863100000|2020-11-20 09:05:00|14213.79|14213.79|14222.5|14222.5|14225.44|14225.44|14213.53|14213.53|0
1605863400000|2020-11-20 09:10:00|14217.91|14217.91|14215.04|14215.04|14220.42|14220.42|14212.62|14212.62|0
1605863700000|2020-11-20 09:15:00|14218.28|14218.28|14208.34|14208.34|14218.28|14218.28|14207.76|14207.76|0
1605864000000|2020-11-20 09:20:00|14206.67|14206.67|14196.19|14196.19|14206.67|14206.67|14193.43|14193.43|0
1605864300000|2020-11-20 09:25:00|14197.34|14197.34|14214.23|14214.23|14214.23|14214.23|14195.23|14195.23|0
1605864600000|2020-11-20 09:30:00|14214.96|14214.96|14213.51|14213.51|14221.72|14221.72|14211.76|14211.76|0
1605864900000|2020-11-20 09:35:00|14215.68|14215.68|14228.3|14228.3|14228.3|14228.3|14214.6|14214.6|0
1605865200000|2020-11-20 09:40:00|14229.38|14229.38|14231.19|14231.19|14234.42|14234.42|14229.38|14229.38|0
1605865500000|2020-11-20 09:45:00|14228.27|14228.27|14226.37|14226.37|14229.86|14229.86|14225.01|14225.01|0
1605865800000|2020-11-20 09:50:00|14228.67|14228.67|14233.96|14233.96|14233.96|14233.96|14228.67|14228.67|0
1605866100000|2020-11-20 09:55:00|14234.95|14234.95|14236.88|14236.88|14239.36|14239.36|14233.64|14233.64|0
1605866400000|2020-11-20 10:00:00|14239.05|14239.05|14286.07|14286.07|14289.32|14289.32|14239.05|14239.05|0
1605866700000|2020-11-20 10:05:00|14285.08|14285.08|14275.69|14275.69|14285.08|14285.08|14274.6|14274.6|0
1605867000000|2020-11-20 10:10:00|14274.01|14274.01|14280|14280|14280|14280|14272.4|14272.4|0
1605867300000|2020-11-20 10:15:00|14280.73|14280.73|14274.64|14274.64|14301.38|14301.38|14273.83|14273.83|0
1605867600000|2020-11-20 10:20:00|14272.22|14272.22|14273.95|14273.95|14273.95|14273.95|14268.37|14268.37|0
1605867900000|2020-11-20 10:25:00|14274.75|14274.75|14273.78|14273.78|14276.51|14276.51|14268.41|14268.41|0
1605868200000|2020-11-20 10:30:00|14272.61|14272.61|14282.18|14282.18|14285.81|14285.81|14271.51|14271.51|0
1605868500000|2020-11-20 10:35:00|14284.47|14284.47|14288.65|14288.65|14293.78|14293.78|14284.47|14284.47|0
1605868800000|2020-11-20 10:40:00|14291.08|14291.08|14273.39|14273.39|14292.59|14292.59|14272.31|14272.31|0
1605869100000|2020-11-20 10:45:00|14273.98|14273.98|14275.86|14275.86|14281.67|14281.67|14272.36|14272.36|0
1605869400000|2020-11-20 10:50:00|14277.48|14277.48|14275.32|14275.32|14280.46|14280.46|14274.66|14274.66|0
1605869700000|2020-11-20 10:55:00|14274.24|14274.24|14268.3|14268.3|14275.13|14275.13|14268.3|14268.3|0
1605870000000|2020-11-20 11:00:00|14267.49|14267.49|14264.05|14264.05|14268.38|14268.38|14256.13|14256.13|0
1605870300000|2020-11-20 11:05:00|14263.52|14263.52|14253.7|14253.7|14264.04|14264.04|14253.7|14253.7|0
1605870600000|2020-11-20 11:10:00|14251.4|14251.4|14250.42|14250.42|14258.53|14258.53|14250.42|14250.42|0
1605870900000|2020-11-20 11:15:00|14251.01|14251.01|14255.72|14255.72|14255.72|14255.72|14249.85|14249.85|0
1605871200000|2020-11-20 11:20:00|14255.13|14255.13|14254.93|14254.93|14257.91|14257.91|14252.47|14252.47|0
1605871500000|2020-11-20 11:25:00|14256.55|14256.55|14256.18|14256.18|14256.55|14256.55|14247.34|14247.34|0
1605871800000|2020-11-20 11:30:00|14256.99|14256.99|14272.55|14272.55|14273.36|14273.36|14256.18|14256.18|0
1605872100000|2020-11-20 11:35:00|14273.14|14273.14|14283.27|14283.27|14283.27|14283.27|14273.14|14273.14|0
1605872400000|2020-11-20 11:40:00|14286.24|14286.24|14286.24|14286.24|14287.05|14287.05|14283.82|14283.82|0
1605872700000|2020-11-20 11:45:00|14287.23|14287.23|14285.71|14285.71|14293.97|14293.97|14283.35|14283.35|0
1605873000000|2020-11-20 11:50:00|14284.92|14284.92|14290.56|14290.56|14291.64|14291.64|14284.92|14284.92|0
1605873300000|2020-11-20 11:55:00|14288.26|14288.26|14286.22|14286.22|14288.26|14288.26|14282.03|14282.03|0
1605873600000|2020-11-20 12:00:00|14284.6|14284.6|14273.42|14273.42|14284.6|14284.6|14273.42|14273.42|0
1605873900000|2020-11-20 12:05:00|14273.16|14273.16|14261.97|14261.97|14273.25|14273.25|14259.99|14259.99|0
1605874200000|2020-11-20 12:10:00|14262.78|14262.78|14264.21|14264.21|14265.88|14265.88|14262.78|14262.78|0
1605874500000|2020-11-20 12:15:00|14265.29|14265.29|14256.83|14256.83|14265.29|14265.29|14253.43|14253.43|0
1605874800000|2020-11-20 12:20:00|14252.24|14252.24|14257.6|14257.6|14259.12|14259.12|14252.24|14252.24|0
1605875100000|2020-11-20 12:25:00|14258.59|14258.59|14260.07|14260.07|14263.18|14263.18|14258.59|14258.59|0
1605875400000|2020-11-20 12:30:00|14261.14|14261.14|14257.37|14257.37|14263.56|14263.56|14257.37|14257.37|0
1605875700000|2020-11-20 12:35:00|14258.46|14258.46|14263.26|14263.26|14272.53|14272.53|14258.46|14258.46|0
1605876000000|2020-11-20 12:40:00|14260.97|14260.97|14255.31|14255.31|14260.97|14260.97|14254.5|14254.5|0
1605876300000|2020-11-20 12:45:00|14255.84|14255.84|14254.28|14254.28|14255.84|14255.84|14250.65|14250.65|0
1605876600000|2020-11-20 12:50:00|14253.47|14253.47|14248.88|14248.88|14253.47|14253.47|14245.5|14245.5|0
1605876900000|2020-11-20 12:55:00|14247.21|14247.21|14244.91|14244.91|14248.83|14248.83|14244.91|14244.91|0
1605877200000|2020-11-20 13:00:00|14241.66|14241.66|14239.6|14239.6|14242.74|14242.74|14236.27|14236.27|0
1605877500000|2020-11-20 13:05:00|14240.41|14240.41|14244.55|14244.55|14247.52|14247.52|14240.41|14240.41|0
1605877800000|2020-11-20 13:10:00|14242.38|14242.38|14235.4|14235.4|14242.38|14242.38|14235.4|14235.4|0
1605878100000|2020-11-20 13:15:00|14234.59|14234.59|14236.05|14236.05|14236.05|14236.05|14232.97|14232.97|0
1605878400000|2020-11-20 13:20:00|14234.96|14234.96|14243.52|14243.52|14246.82|14246.82|14233.88|14233.88|0
1605878700000|2020-11-20 13:25:00|14244.51|14244.51|14249.46|14249.46|14251.38|14251.38|14241.81|14241.81|0
1605879000000|2020-11-20 13:30:00|14250.55|14250.55|14256.85|14256.85|14259.27|14259.27|14250.55|14250.55|0
1605879300000|2020-11-20 13:35:00|14258.47|14258.47|14263.16|14263.16|14267.51|14267.51|14258.47|14258.47|0
1605879600000|2020-11-20 13:40:00|14261.57|14261.57|14255.62|14255.62|14261.79|14261.79|14250.22|14250.22|0
1605879900000|2020-11-20 13:45:00|14258.05|14258.05|14261.63|14261.63|14261.63|14261.63|14251.6|14251.6|0
1605880200000|2020-11-20 13:50:00|14260.82|14260.82|14259.36|14259.36|14265.33|14265.33|14259.36|14259.36|0
1605880500000|2020-11-20 13:55:00|14260.17|14260.17|14258.99|14258.99|14263.82|14263.82|14257.62|14257.62|0
1605880800000|2020-11-20 14:00:00|14258.18|14258.18|14246.28|14246.28|14258.18|14258.18|14246.28|14246.28|0
1605881100000|2020-11-20 14:05:00|14248.57|14248.57|14259.97|14259.97|14263.86|14263.86|14248.57|14248.57|0
1605881400000|2020-11-20 14:10:00|14258.35|14258.35|14268.76|14268.76|14268.76|14268.76|14258.35|14258.35|0
1605881700000|2020-11-20 14:15:00|14267.96|14267.96|14265.39|14265.39|14270.38|14270.38|14265.39|14265.39|0
1605882000000|2020-11-20 14:20:00|14264.66|14264.66|14261.27|14261.27|14264.84|14264.84|14260.26|14260.26|0
1605882300000|2020-11-20 14:25:00|14259.66|14259.66|14263.42|14263.42|14263.42|14263.42|14259.66|14259.66|0
1605882600000|2020-11-20 14:30:00|14264.23|14264.23|14262.33|14262.33|14266.38|14266.38|14261.25|14261.25|0
1605882900000|2020-11-20 14:35:00|14263.14|14263.14|14272.03|14272.03|14272.83|14272.83|14259.95|14259.95|0
1605883200000|2020-11-20 14:40:00|14270.41|14270.41|14279.81|14279.81|14280.62|14280.62|14266.32|14266.32|0
1605883500000|2020-11-20 14:45:00|14282.11|14282.11|14288.16|14288.16|14288.16|14288.16|14279.58|14279.58|0
1605883800000|2020-11-20 14:50:00|14288.97|14288.97|14281.59|14281.59|14293.56|14293.56|14277.56|14277.56|0
1605884100000|2020-11-20 14:55:00|14280.42|14280.42|14277.14|14277.14|14280.42|14280.42|14273.39|14273.39|0
1605884400000|2020-11-20 15:00:00|14280.37|14280.37|14281.58|14281.58|14282.04|14282.04|14272.41|14272.41|0
1605884700000|2020-11-20 15:05:00|14283.2|14283.2|14277.95|14277.95|14287.7|14287.7|14276.15|14276.15|0
1605885000000|2020-11-20 15:10:00|14276.34|14276.34|14274.16|14274.16|14279.74|14279.74|14271.87|14271.87|0
1605885300000|2020-11-20 15:15:00|14276.46|14276.46|14276.29|14276.29|14276.46|14276.46|14271.83|14271.83|0
1605885600000|2020-11-20 15:20:00|14277.96|14277.96|14290.19|14290.19|14292.16|14292.16|14276.57|14276.57|0
1605885900000|2020-11-20 15:25:00|14288.57|14288.57|14294.8|14294.8|14299.36|14299.36|14288.57|14288.57|0
1605886200000|2020-11-20 15:30:00|14296.42|14296.42|14297.13|14297.13|14298.93|14298.93|14293.5|14293.5|0
1605886500000|2020-11-20 15:35:00|14296.86|14296.86|14304.36|14304.36|14308.86|14308.86|14296.59|14296.59|0
1605886800000|2020-11-20 15:40:00|14306.66|14306.66|14307.8|14307.8|14308.95|14308.95|14300.92|14300.92|0
1605887100000|2020-11-20 15:45:00|14309.48|14309.48|14326.09|14326.09|14326.82|14326.82|14309.48|14309.48|0
1605887400000|2020-11-20 15:50:00|14325.28|14325.28|14323.17|14323.17|14331.85|14331.85|14321.55|14321.55|0
1605887700000|2020-11-20 15:55:00|14325.46|14325.46|14309.39|14309.39|14325.46|14325.46|14307.1|14307.1|0
1605888000000|2020-11-20 16:00:00|14309.12|14309.12|14307.8|14307.8|14310.24|14310.24|14305.34|14305.34|0
1605888300000|2020-11-20 16:05:00|14307.22|14307.22|14309.7|14309.7|14314.84|14314.84|14303.26|14303.26|0
1605888600000|2020-11-20 16:10:00|14307.4|14307.4|14314.53|14314.53|14314.53|14314.53|14306.32|14306.32|0
1605888900000|2020-11-20 16:15:00|14315.34|14315.34|14328.03|14328.03|14328.03|14328.03|14314.53|14314.53|0
1605889200000|2020-11-20 16:20:00|14325.74|14325.74|14334.09|14334.09|14335.7|14335.7|14323.43|14323.43|0
1605889500000|2020-11-20 16:25:00|14333.01|14333.01|14338.19|14338.19|14343.02|14343.02|14329.13|14329.13|0
1606119300000|2020-11-23 08:15:00|14411.14|14411.14|14428.61|14428.61|14428.61|14428.61|14411.14|14411.14|0
1606119600000|2020-11-23 08:20:00|14430.78|14430.78|14437.04|14437.04|14440.27|14440.27|14430.78|14430.78|0
1606119900000|2020-11-23 08:25:00|14438.65|14438.65|14443.45|14443.45|14444.62|14444.62|14431.76|14431.76|0
1606120200000|2020-11-23 08:30:00|14444.51|14444.51|14428.91|14428.91|14448.01|14448.01|14428.91|14428.91|0
1606120500000|2020-11-23 08:35:00|14431.21|14431.21|14432.84|14432.84|14433.93|14433.93|14426.62|14426.62|0
1606120800000|2020-11-23 08:40:00|14434.43|14434.43|14428.42|14428.42|14436.73|14436.73|14428.42|14428.42|0
1606121100000|2020-11-23 08:45:00|14425.99|14425.99|14424.2|14424.2|14428.29|14428.29|14409.87|14409.87|0
1606121400000|2020-11-23 08:50:00|14421.9|14421.9|14403.67|14403.67|14421.9|14421.9|14403.67|14403.67|0
1606121700000|2020-11-23 08:55:00|14401.81|14401.81|14409.35|14409.35|14410.44|14410.44|14401.81|14401.81|0
1606122000000|2020-11-23 09:00:00|14412.7|14412.7|14401.46|14401.46|14415.95|14415.95|14397.55|14397.55|0
1606122300000|2020-11-23 09:05:00|14400.29|14400.29|14395.62|14395.62|14400.65|14400.65|14388.78|14388.78|0
1606122600000|2020-11-23 09:10:00|14393.33|14393.33|14390.36|14390.36|14397.37|14397.37|14386.85|14386.85|0
1606122900000|2020-11-23 09:15:00|14389.83|14389.83|14389.3|14389.3|14395.55|14395.55|14388.99|14388.99|0
1606123200000|2020-11-23 09:20:00|14387.01|14387.01|14373.87|14373.87|14387.01|14387.01|14371.45|14371.45|0
1606123500000|2020-11-23 09:25:00|14375.49|14375.49|14377.63|14377.63|14380.89|14380.89|14370.53|14370.53|0
1606123800000|2020-11-23 09:30:00|14376.84|14376.84|14347.06|14347.06|14376.84|14376.84|14341.27|14341.27|0
1606124100000|2020-11-23 09:35:00|14348.68|14348.68|14337.24|14337.24|14350.3|14350.3|14336.74|14336.74|0
1606124400000|2020-11-23 09:40:00|14339.66|14339.66|14348.75|14348.75|14355.64|14355.64|14334.15|14334.15|0
1606124700000|2020-11-23 09:45:00|14349.56|14349.56|14334.48|14334.48|14349.56|14349.56|14326.11|14326.11|0
1606125000000|2020-11-23 09:50:00|14327.6|14327.6|14312.26|14312.26|14327.6|14327.6|14312.26|14312.26|0
1606125300000|2020-11-23 09:55:00|14313.87|14313.87|14306.81|14306.81|14318.46|14318.46|14305.34|14305.34|0
1606125600000|2020-11-23 10:00:00|14307.62|14307.62|14301.57|14301.57|14309.24|14309.24|14299.01|14299.01|0
1606125900000|2020-11-23 10:05:00|14302.65|14302.65|14311.15|14311.15|14318.81|14318.81|14302.65|14302.65|0
1606126200000|2020-11-23 10:10:00|14308.86|14308.86|14298.59|14298.59|14308.86|14308.86|14294.68|14294.68|0
1606126500000|2020-11-23 10:15:00|14299.76|14299.76|14302.19|14302.19|14303.99|14303.99|14291.3|14291.3|0
1606126800000|2020-11-23 10:20:00|14301.38|14301.38|14294.22|14294.22|14301.38|14301.38|14293.41|14293.41|0
1606127100000|2020-11-23 10:25:00|14292.6|14292.6|14293.09|14293.09|14297.56|14297.56|14291.51|14291.51|0
1606127400000|2020-11-23 10:30:00|14291.92|14291.92|14283.59|14283.59|14291.92|14291.92|14281.3|14281.3|0
1606127700000|2020-11-23 10:35:00|14285.89|14285.89|14278.55|14278.55|14285.89|14285.89|14278.55|14278.55|0
1606128000000|2020-11-23 10:40:00|14276.69|14276.69|14279.77|14279.77|14283.14|14283.14|14274|14274|0
1606128300000|2020-11-23 10:45:00|14278.15|14278.15|14270.37|14270.37|14278.15|14278.15|14268.2|14268.2|0
1606128600000|2020-11-23 10:50:00|14272.67|14272.67|14278.88|14278.88|14278.88|14278.88|14270.64|14270.64|0
1606128900000|2020-11-23 10:55:00|14277.26|14277.26|14286.9|14286.9|14289.38|14289.38|14276.45|14276.45|0
1606129200000|2020-11-23 11:00:00|14284.61|14284.61|14282.74|14282.74|14289.38|14289.38|14279.27|14279.27|0
1606129500000|2020-11-23 11:05:00|14282.48|14282.48|14308.78|14308.78|14308.78|14308.78|14282.48|14282.48|0
1606129800000|2020-11-23 11:10:00|14313.37|14313.37|14302.94|14302.94|14313.56|14313.56|14302.94|14302.94|0
1606130100000|2020-11-23 11:15:00|14301.86|14301.86|14301.54|14301.54|14307.18|14307.18|14300.6|14300.6|0
1606130400000|2020-11-23 11:20:00|14302.13|14302.13|14319.72|14319.72|14319.72|14319.72|14301.54|14301.54|0
1606130700000|2020-11-23 11:25:00|14318.91|14318.91|14315.64|14315.64|14320.23|14320.23|14315.64|14315.64|0
1606131000000|2020-11-23 11:30:00|14317.94|14317.94|14315.39|14315.39|14319.11|14319.11|14313.58|14313.58|0
1606131300000|2020-11-23 11:35:00|14315.66|14315.66|14309.66|14309.66|14318.63|14318.63|14309.66|14309.66|0
1606131600000|2020-11-23 11:40:00|14308.85|14308.85|14300.48|14300.48|14308.85|14308.85|14300.48|14300.48|0
1606131900000|2020-11-23 11:45:00|14299.67|14299.67|14304.67|14304.67|14307.34|14307.34|14299.67|14299.67|0
1606132200000|2020-11-23 11:50:00|14306.96|14306.96|14305.74|14305.74|14310.92|14310.92|14302.92|14302.92|0
1606132500000|2020-11-23 11:55:00|14306.28|14306.28|14306.95|14306.95|14310.86|14310.86|14305.34|14305.34|0
1606132800000|2020-11-23 12:00:00|14308.04|14308.04|14320.18|14320.18|14322.74|14322.74|14303.32|14303.32|0
1606133100000|2020-11-23 12:05:00|14322.47|14322.47|14313.82|14313.82|14322.47|14322.47|14312.64|14312.64|0
1606133400000|2020-11-23 12:10:00|14316.12|14316.12|14320.63|14320.63|14320.83|14320.83|14316.12|14316.12|0
1606133700000|2020-11-23 12:15:00|14319.82|14319.82|14316.72|14316.72|14323.33|14323.33|14314.16|14314.16|0
1606134000000|2020-11-23 12:20:00|14315.1|14315.1|14311.9|14311.9|14327.01|14327.01|14309.48|14309.48|0
1606134300000|2020-11-23 12:25:00|14312.71|14312.71|14302.76|14302.76|14325.65|14325.65|14302.2|14302.2|0
1606134600000|2020-11-23 12:30:00|14305.06|14305.06|14298.56|14298.56|14310.83|14310.83|14298.56|14298.56|0
1606134900000|2020-11-23 12:35:00|14296.89|14296.89|14297.69|14297.69|14305.69|14305.69|14296.52|14296.52|0
1606135200000|2020-11-23 12:40:00|14293.1|14293.1|14283.69|14283.69|14293.1|14293.1|14283.69|14283.69|0
1606135500000|2020-11-23 12:45:00|14285.3|14285.3|14283.54|14283.54|14288.19|14288.19|14281.98|14281.98|0
1606135800000|2020-11-23 12:50:00|14282.46|14282.46|14289.34|14289.34|14290.15|14290.15|14281.65|14281.65|0
1606136100000|2020-11-23 12:55:00|14288.97|14288.97|14292.33|14292.33|14295.95|14295.95|14288.97|14288.97|0
1606136400000|2020-11-23 13:00:00|14294.63|14294.63|14304.76|14304.76|14311.54|14311.54|14294.63|14294.63|0
1606136700000|2020-11-23 13:05:00|14303.95|14303.95|14303.57|14303.57|14305.61|14305.61|14301.96|14301.96|0
1606137000000|2020-11-23 13:10:00|14304.38|14304.38|14311.83|14311.83|14311.88|14311.88|14301.95|14301.95|0
1606137300000|2020-11-23 13:15:00|14311.3|14311.3|14300.29|14300.29|14311.3|14311.3|14298.62|14298.62|0
1606137600000|2020-11-23 13:20:00|14301.38|14301.38|14316.99|14316.99|14317.79|14317.79|14301.38|14301.38|0
1606137900000|2020-11-23 13:25:00|14317.98|14317.98|14318.72|14318.72|14320.05|14320.05|14317.76|14317.76|0
1606138200000|2020-11-23 13:30:00|14320.4|14320.4|14322.2|14322.2|14323.29|14323.29|14318.42|14318.42|0
1606138500000|2020-11-23 13:35:00|14320.03|14320.03|14318.15|14318.15|14323.94|14323.94|14316.02|14316.02|0
1606138800000|2020-11-23 13:40:00|14317.89|14317.89|14311.03|14311.03|14318.69|14318.69|14298.58|14298.58|0
1606139100000|2020-11-23 13:45:00|14310.22|14310.22|14312.74|14312.74|14312.74|14312.74|14302.12|14302.12|0
1606139400000|2020-11-23 13:50:00|14313.55|14313.55|14319.75|14319.75|14319.75|14319.75|14313.16|14313.16|0
1606139700000|2020-11-23 13:55:00|14320.55|14320.55|14321.73|14321.73|14327.28|14327.28|14317.6|14317.6|0
1606140000000|2020-11-23 14:00:00|14320.11|14320.11|14322.46|14322.46|14324.83|14324.83|14318.49|14318.49|0
1606140300000|2020-11-23 14:05:00|14321.47|14321.47|14321.6|14321.6|14323.9|14323.9|14321.47|14321.47|0
1606140600000|2020-11-23 14:10:00|14323.28|14323.28|14306.47|14306.47|14323.28|14323.28|14306.47|14306.47|0
1606140900000|2020-11-23 14:15:00|14306.2|14306.2|14310.58|14310.58|14310.58|14310.58|14300.27|14300.27|0
1606141200000|2020-11-23 14:20:00|14312.88|14312.88|14323.57|14323.57|14325.19|14325.19|14311.26|14311.26|0
1606141500000|2020-11-23 14:25:00|14325.19|14325.19|14324.34|14324.34|14326.77|14326.77|14318.52|14318.52|0
1606141800000|2020-11-23 14:30:00|14325.96|14325.96|14332.76|14332.76|14333.87|14333.87|14325.34|14325.34|0
1606142100000|2020-11-23 14:35:00|14332.17|14332.17|14327.6|14327.6|14340.14|14340.14|14327.6|14327.6|0
1606142400000|2020-11-23 14:40:00|14325.17|14325.17|14316.88|14316.88|14325.17|14325.17|14311.08|14311.08|0
1606142700000|2020-11-23 14:45:00|14319.31|14319.31|14336.57|14336.57|14338.87|14338.87|14319.31|14319.31|0
1606143000000|2020-11-23 14:50:00|14334.28|14334.28|14318.53|14318.53|14336.71|14336.71|14318.53|14318.53|0
1606143300000|2020-11-23 14:55:00|14316.86|14316.86|14290.23|14290.23|14318.53|14318.53|14290.23|14290.23|0
1606143600000|2020-11-23 15:00:00|14289.43|14289.43|14292.2|14292.2|14298.1|14298.1|14287.17|14287.17|0
1606143900000|2020-11-23 15:05:00|14290.52|14290.52|14291.74|14291.74|14293.58|14293.58|14287.42|14287.42|0
1606144200000|2020-11-23 15:10:00|14292.55|14292.55|14300.76|14300.76|14300.76|14300.76|14292.55|14292.55|0
1606144500000|2020-11-23 15:15:00|14299.95|14299.95|14302.98|14302.98|14310.06|14310.06|14299.95|14299.95|0
1606144800000|2020-11-23 15:20:00|14302.17|14302.17|14291.77|14291.77|14302.17|14302.17|14291.77|14291.77|0
1606145100000|2020-11-23 15:25:00|14289.48|14289.48|14295.63|14295.63|14297.24|14297.24|14288.68|14288.68|0
1606145400000|2020-11-23 15:30:00|14297.92|14297.92|14300.98|14300.98|14303.95|14303.95|14297.75|14297.75|0
1606145700000|2020-11-23 15:35:00|14302.6|14302.6|14314.08|14314.08|14314.88|14314.88|14302.07|14302.07|0
1606146000000|2020-11-23 15:40:00|14312.99|14312.99|14321.96|14321.96|14321.96|14321.96|14312.18|14312.18|0
1606146300000|2020-11-23 15:45:00|14320.79|14320.79|14345.25|14345.25|14345.25|14345.25|14319.68|14319.68|0
1606146600000|2020-11-23 15:50:00|14346.71|14346.71|14347.74|14347.74|14350.34|14350.34|14343.16|14343.16|0
1606146900000|2020-11-23 15:55:00|14350.03|14350.03|14360.52|14360.52|14362.74|14362.74|14346.88|14346.88|0
1606147200000|2020-11-23 16:00:00|14359.93|14359.93|14367.21|14367.21|14368.84|14368.84|14356.02|14356.02|0
1606147500000|2020-11-23 16:05:00|14368.02|14368.02|14355.53|14355.53|14368.02|14368.02|14355.53|14355.53|0
1606147800000|2020-11-23 16:10:00|14354.72|14354.72|14337.99|14337.99|14354.72|14354.72|14337.99|14337.99|0
1606148100000|2020-11-23 16:15:00|14336.91|14336.91|14335.04|14335.04|14336.91|14336.91|14327.14|14327.14|0
1606148400000|2020-11-23 16:20:00|14332.75|14332.75|14336.79|14336.79|14336.79|14336.79|14329.65|14329.65|0
1606148700000|2020-11-23 16:25:00|14338.01|14338.01|14335.31|14335.31|14343.58|14343.58|14329.4|14329.4|0
1606205700000|2020-11-24 08:15:00|14410.82|14410.82|14377.55|14377.55|14411.91|14411.91|14357.93|14357.93|0
1606206000000|2020-11-24 08:20:00|14372.96|14372.96|14367.91|14367.91|14377.69|14377.69|14361.2|14361.2|0
1606206300000|2020-11-24 08:25:00|14370.34|14370.34|14361.04|14361.04|14372.51|14372.51|14350.32|14350.32|0
1606206600000|2020-11-24 08:30:00|14356.45|14356.45|14339.86|14339.86|14356.45|14356.45|14330.57|14330.57|0
1606206900000|2020-11-24 08:35:00|14341.53|14341.53|14321.54|14321.54|14341.53|14341.53|14310.07|14310.07|0
1606207200000|2020-11-24 08:40:00|14320.45|14320.45|14284.37|14284.37|14322.75|14322.75|14280.37|14280.37|0
1606207500000|2020-11-24 08:45:00|14282.07|14282.07|14288.18|14288.18|14288.54|14288.54|14270.6|14270.6|0
1606207800000|2020-11-24 08:50:00|14292.77|14292.77|14286.95|14286.95|14306.94|14306.94|14283.37|14283.37|0
1606208100000|2020-11-24 08:55:00|14291.54|14291.54|14287.58|14287.58|14291.54|14291.54|14280.18|14280.18|0
1606208400000|2020-11-24 09:00:00|14285.29|14285.29|14267.72|14267.72|14286.22|14286.22|14265.68|14265.68|0
1606208700000|2020-11-24 09:05:00|14270.14|14270.14|14258.54|14258.54|14271.29|14271.29|14253.01|14253.01|0
1606209000000|2020-11-24 09:10:00|14263.13|14263.13|14266.61|14266.61|14279.02|14279.02|14263.13|14263.13|0
1606209300000|2020-11-24 09:15:00|14268.9|14268.9|14261.1|14261.1|14268.9|14268.9|14252.18|14252.18|0
1606209600000|2020-11-24 09:20:00|14263.4|14263.4|14268.02|14268.02|14272.01|14272.01|14261.1|14261.1|0
1606209900000|2020-11-24 09:25:00|14270.32|14270.32|14259.23|14259.23|14273.7|14273.7|14250.64|14250.64|0
1606210200000|2020-11-24 09:30:00|14260.04|14260.04|14291.13|14291.13|14292.75|14292.75|14257.38|14257.38|0
1606210500000|2020-11-24 09:35:00|14292.75|14292.75|14302.07|14302.07|14302.07|14302.07|14287.29|14287.29|0
1606210800000|2020-11-24 09:40:00|14303.75|14303.75|14301.92|14301.92|14304.04|14304.04|14295.56|14295.56|0
1606211100000|2020-11-24 09:45:00|14300.83|14300.83|14274.75|14274.75|14300.83|14300.83|14273|14273|0
1606211400000|2020-11-24 09:50:00|14275.92|14275.92|14271.64|14271.64|14278.35|14278.35|14260.68|14260.68|0
1606211700000|2020-11-24 09:55:00|14274.06|14274.06|14273.83|14273.83|14281.54|14281.54|14272.99|14272.99|0
1606212000000|2020-11-24 10:00:00|14271.53|14271.53|14279.88|14279.88|14283.11|14283.11|14258.58|14258.58|0
1606212300000|2020-11-24 10:05:00|14277.58|14277.58|14278.52|14278.52|14285.59|14285.59|14273.12|14273.12|0
1606212600000|2020-11-24 10:10:00|14277.35|14277.35|14279.87|14279.87|14279.87|14279.87|14269.76|14269.76|0
1606212900000|2020-11-24 10:15:00|14280.68|14280.68|14281.62|14281.62|14284.78|14284.78|14279.2|14279.2|0
1606213200000|2020-11-24 10:20:00|14280.56|14280.56|14285.25|14285.25|14288.65|14288.65|14280.03|14280.03|0
1606213500000|2020-11-24 10:25:00|14283.79|14283.79|14302.95|14302.95|14302.95|14302.95|14283.43|14283.43|0
1606213800000|2020-11-24 10:30:00|14305.38|14305.38|14327.16|14327.16|14328.19|14328.19|14305.38|14305.38|0
1606214100000|2020-11-24 10:35:00|14326.35|14326.35|14339.94|14339.94|14343.72|14343.72|14325|14325|0
1606214400000|2020-11-24 10:40:00|14340.74|14340.74|14343.89|14343.89|14352.45|14352.45|14334.43|14334.43|0
1606214700000|2020-11-24 10:45:00|14344.7|14344.7|14366.15|14366.15|14370.96|14370.96|14344.7|14344.7|0
1606215000000|2020-11-24 10:50:00|14363.85|14363.85|14374.43|14374.43|14374.93|14374.93|14359.82|14359.82|0
1606215300000|2020-11-24 10:55:00|14377.66|14377.66|14373.08|14373.08|14380.89|14380.89|14370.93|14370.93|0
1606215600000|2020-11-24 11:00:00|14375.37|14375.37|14371.94|14371.94|14385.33|14385.33|14371.14|14371.14|0
1606215900000|2020-11-24 11:05:00|14372.75|14372.75|14390.63|14390.63|14390.63|14390.63|14372.75|14372.75|0
1606216200000|2020-11-24 11:10:00|14392.92|14392.92|14391.66|14391.66|14395.62|14395.62|14390.09|14390.09|0
1606216500000|2020-11-24 11:15:00|14390.04|14390.04|14384.16|14384.16|14390.04|14390.04|14377.37|14377.37|0
1606216800000|2020-11-24 11:20:00|14384.97|14384.97|14369.87|14369.87|14385.65|14385.65|14365.21|14365.21|0
1606217100000|2020-11-24 11:25:00|14370.68|14370.68|14321.65|14321.65|14370.68|14370.68|14320.85|14320.85|0
1606217400000|2020-11-24 11:30:00|14323.95|14323.95|14333.84|14333.84|14333.84|14333.84|14323.61|14323.61|0
1606217700000|2020-11-24 11:35:00|14336.13|14336.13|14333.75|14333.75|14336.13|14336.13|14325.38|14325.38|0
1606218000000|2020-11-24 11:40:00|14332.94|14332.94|14335.76|14335.76|14339.54|14339.54|14332.53|14332.53|0
1606218300000|2020-11-24 11:45:00|14333.47|14333.47|14337.07|14337.07|14337.07|14337.07|14328.33|14328.33|0
1606218600000|2020-11-24 11:50:00|14337.88|14337.88|14335.54|14335.54|14344.28|14344.28|14335.54|14335.54|0
1606218900000|2020-11-24 11:55:00|14337.15|14337.15|14346.37|14346.37|14348.78|14348.78|14336.07|14336.07|0
1606219200000|2020-11-24 12:00:00|14345.78|14345.78|14351.08|14351.08|14351.08|14351.08|14340.64|14340.64|0
1606219500000|2020-11-24 12:05:00|14355.66|14355.66|14342.23|14342.23|14357.96|14357.96|14342.23|14342.23|0
1606219800000|2020-11-24 12:10:00|14343.04|14343.04|14346.91|14346.91|14354.97|14354.97|14343.04|14343.04|0
1606220100000|2020-11-24 12:15:00|14346.1|14346.1|14348.49|14348.49|14351.17|14351.17|14340.7|14340.7|0
1606220400000|2020-11-24 12:20:00|14350.79|14350.79|14348.93|14348.93|14357.75|14357.75|14348.93|14348.93|0
1606220700000|2020-11-24 12:25:00|14348.67|14348.67|14360.89|14360.89|14360.89|14360.89|14345.5|14345.5|0
1606221000000|2020-11-24 12:30:00|14365.47|14365.47|14364.15|14364.15|14370.06|14370.06|14357.15|14357.15|0
1606221300000|2020-11-24 12:35:00|14364.96|14364.96|14370.54|14370.54|14370.54|14370.54|14361.3|14361.3|0
1606221600000|2020-11-24 12:40:00|14372.16|14372.16|14374.89|14374.89|14377.55|14377.55|14366.83|14366.83|0
1606221900000|2020-11-24 12:45:00|14376.51|14376.51|14383.73|14383.73|14383.73|14383.73|14374.09|14374.09|0
1606222200000|2020-11-24 12:50:00|14384.54|14384.54|14388.68|14388.68|14389.17|14389.17|14381.97|14381.97|0
1606222500000|2020-11-24 12:55:00|14390.97|14390.97|14394.5|14394.5|14397.46|14397.46|14388.68|14388.68|0
1606222800000|2020-11-24 13:00:00|14396.79|14396.79|14397.99|14397.99|14404.58|14404.58|14392.38|14392.38|0
1606223100000|2020-11-24 13:05:00|14396.13|14396.13|14381.71|14381.71|14399.08|14399.08|14380.9|14380.9|0
1606223400000|2020-11-24 13:10:00|14382.52|14382.52|14383.91|14383.91|14389.88|14389.88|14382.3|14382.3|0
1606223700000|2020-11-24 13:15:00|14385.59|14385.59|14383.21|14383.21|14386.45|14386.45|14371.24|14371.24|0
1606224000000|2020-11-24 13:20:00|14384.9|14384.9|14379.22|14379.22|14386.12|14386.12|14379.06|14379.06|0
1606224300000|2020-11-24 13:25:00|14377.61|14377.61|14385.17|14385.17|14390.94|14390.94|14377.61|14377.61|0
1606224600000|2020-11-24 13:30:00|14384.08|14384.08|14383.36|14383.36|14384.89|14384.89|14380.26|14380.26|0
1606224900000|2020-11-24 13:35:00|14381.06|14381.06|14363.93|14363.93|14381.06|14381.06|14363.93|14363.93|0
1606225200000|2020-11-24 13:40:00|14362.85|14362.85|14360.09|14360.09|14369.33|14369.33|14360.09|14360.09|0
1606225500000|2020-11-24 13:45:00|14361.77|14361.77|14358.61|14358.61|14365.16|14365.16|14358.02|14358.02|0
1606225800000|2020-11-24 13:50:00|14359.41|14359.41|14369.43|14369.43|14371.73|14371.73|14359.41|14359.41|0
1606226100000|2020-11-24 13:55:00|14368.35|14368.35|14393.78|14393.78|14393.78|14393.78|14364.67|14364.67|0
1606226400000|2020-11-24 14:00:00|14391.48|14391.48|14415.78|14415.78|14416.24|14416.24|14389.19|14389.19|0
1606226700000|2020-11-24 14:05:00|14414.97|14414.97|14419.04|14419.04|14420.34|14420.34|14412.67|14412.67|0
1606227000000|2020-11-24 14:10:00|14417.42|14417.42|14419.03|14419.03|14419.03|14419.03|14413.25|14413.25|0
1606227300000|2020-11-24 14:15:00|14419.84|14419.84|14432.23|14432.23|14435.03|14435.03|14419.84|14419.84|0
1606227600000|2020-11-24 14:20:00|14430.56|14430.56|14429.75|14429.75|14432.85|14432.85|14427.23|14427.23|0
1606227900000|2020-11-24 14:25:00|14430.55|14430.55|14438.9|14438.9|14440.35|14440.35|14428.88|14428.88|0
1606228200000|2020-11-24 14:30:00|14441.19|14441.19|14454.18|14454.18|14455.8|14455.8|14441.19|14441.19|0
1606228500000|2020-11-24 14:35:00|14451.75|14451.75|14452.13|14452.13|14457.41|14457.41|14446.04|14446.04|0
1606228800000|2020-11-24 14:40:00|14453.75|14453.75|14428.9|14428.9|14459.42|14459.42|14427.81|14427.81|0
1606229100000|2020-11-24 14:45:00|14430.51|14430.51|14389.89|14389.89|14430.51|14430.51|14389.89|14389.89|0
1606229400000|2020-11-24 14:50:00|14389.62|14389.62|14404.16|14404.16|14405.83|14405.83|14388.21|14388.21|0
1606229700000|2020-11-24 14:55:00|14401.86|14401.86|14403.26|14403.26|14406.36|14406.36|14395.96|14395.96|0
1606230000000|2020-11-24 15:00:00|14402.68|14402.68|14393.5|14393.5|14402.68|14402.68|14390.22|14390.22|0
1606230300000|2020-11-24 15:05:00|14395.92|14395.92|14392.87|14392.87|14402.71|14402.71|14391.72|14391.72|0
1606230600000|2020-11-24 15:10:00|14391.72|14391.72|14361.01|14361.01|14391.72|14391.72|14360.48|14360.48|0
1606230900000|2020-11-24 15:15:00|14360.2|14360.2|14375.86|14375.86|14376.48|14376.48|14355.47|14355.47|0
1606231200000|2020-11-24 15:20:00|14376.95|14376.95|14377.76|14377.76|14383.71|14383.71|14375.65|14375.65|0
1606231500000|2020-11-24 15:25:00|14378.85|14378.85|14392.56|14392.56|14392.56|14392.56|14378.85|14378.85|0
1606231800000|2020-11-24 15:30:00|14394.85|14394.85|14387.56|14387.56|14396.83|14396.83|14386.57|14386.57|0
1606232100000|2020-11-24 15:35:00|14385.89|14385.89|14400.96|14400.96|14401.77|14401.77|14385.89|14385.89|0
1606232400000|2020-11-24 15:40:00|14400.38|14400.38|14399.09|14399.09|14401.19|14401.19|14386.14|14386.14|0
1606232700000|2020-11-24 15:45:00|14396.8|14396.8|14371.54|14371.54|14397.88|14397.88|14369.92|14369.92|0
1606233000000|2020-11-24 15:50:00|14369.24|14369.24|14349.55|14349.55|14369.24|14369.24|14344.4|14344.4|0
1606233300000|2020-11-24 15:55:00|14347.26|14347.26|14364.66|14364.66|14374.19|14374.19|14345.77|14345.77|0
1606233600000|2020-11-24 16:00:00|14363.05|14363.05|14368.29|14368.29|14372.41|14372.41|14362.13|14362.13|0
1606233900000|2020-11-24 16:05:00|14369.1|14369.1|14389.52|14389.52|14391.14|14391.14|14364.19|14364.19|0
1606234200000|2020-11-24 16:10:00|14388.99|14388.99|14407.93|14407.93|14408.74|14408.74|14388.73|14388.73|0
1606234500000|2020-11-24 16:15:00|14408.19|14408.19|14410.53|14410.53|14412.82|14412.82|14401.12|14401.12|0
1606234800000|2020-11-24 16:20:00|14412.82|14412.82|14406.93|14406.93|14417.2|14417.2|14405.84|14405.84|0
1606235100000|2020-11-24 16:25:00|14407.88|14407.88|14395.55|14395.55|14407.88|14407.88|14390.82|14390.82|0
1606292100000|2020-11-25 08:15:00|14432.93|14432.93|14442.12|14442.12|14464.76|14464.76|14432.93|14432.93|0
1606292400000|2020-11-25 08:20:00|14446.71|14446.71|14489.18|14489.18|14491.35|14491.35|14446.71|14446.71|0
1606292700000|2020-11-25 08:25:00|14491.47|14491.47|14522.29|14522.29|14527.95|14527.95|14491.47|14491.47|0
1606293000000|2020-11-25 08:30:00|14517.7|14517.7|14485.64|14485.64|14517.7|14517.7|14480.28|14480.28|0
1606293300000|2020-11-25 08:35:00|14488.87|14488.87|14513.49|14513.49|14513.49|14513.49|14484.53|14484.53|0
1606293600000|2020-11-25 08:40:00|14512.03|14512.03|14504.78|14504.78|14520.41|14520.41|14503.97|14503.97|0
1606293900000|2020-11-25 08:45:00|14502.35|14502.35|14504.87|14504.87|14508.35|14508.35|14494.25|14494.25|0
1606294200000|2020-11-25 08:50:00|14501.64|14501.64|14445.71|14445.71|14503.34|14503.34|14442.79|14442.79|0
1606294500000|2020-11-25 08:55:00|14446.52|14446.52|14418.6|14418.6|14449.75|14449.75|14418.6|14418.6|0
1606294800000|2020-11-25 09:00:00|14416.31|14416.31|14422.15|14422.15|14425.5|14425.5|14410.4|14410.4|0
1606295100000|2020-11-25 09:05:00|14423.83|14423.83|14415.69|14415.69|14427.18|14427.18|14415.39|14415.39|0
1606295400000|2020-11-25 09:10:00|14412.34|14412.34|14401.63|14401.63|14413.67|14413.67|14400.54|14400.54|0
1606295700000|2020-11-25 09:15:00|14401.36|14401.36|14365.62|14365.62|14401.36|14401.36|14365.62|14365.62|0
1606296000000|2020-11-25 09:20:00|14363.33|14363.33|14332.24|14332.24|14367.45|14367.45|14332.24|14332.24|0
1606296300000|2020-11-25 09:25:00|14337.67|14337.67|14320.96|14320.96|14342.49|14342.49|14316.83|14316.83|0
1606296600000|2020-11-25 09:30:00|14319.87|14319.87|14345.92|14345.92|14348.03|14348.03|14311.77|14311.77|0
1606296900000|2020-11-25 09:35:00|14347.6|14347.6|14328.13|14328.13|14348.41|14348.41|14325.7|14325.7|0
1606297200000|2020-11-25 09:40:00|14325.83|14325.83|14300.01|14300.01|14329.8|14329.8|14296.23|14296.23|0
1606297500000|2020-11-25 09:45:00|14300.82|14300.82|14281.71|14281.71|14300.82|14300.82|14281.71|14281.71|0
1606297800000|2020-11-25 09:50:00|14282.52|14282.52|14267.4|14267.4|14283.4|14283.4|14262|14262|0
1606298100000|2020-11-25 09:55:00|14267.98|14267.98|14270.48|14270.48|14278.92|14278.92|14260.89|14260.89|0
1606298400000|2020-11-25 10:00:00|14268.06|14268.06|14276.24|14276.24|14277.82|14277.82|14265.76|14265.76|0
1606298700000|2020-11-25 10:05:00|14275.09|14275.09|14271.74|14271.74|14282.9|14282.9|14271.74|14271.74|0
1606299000000|2020-11-25 10:10:00|14274.04|14274.04|14271.22|14271.22|14282.88|14282.88|14267.99|14267.99|0
1606299300000|2020-11-25 10:15:00|14269.6|14269.6|14269.38|14269.38|14270.41|14270.41|14265.82|14265.82|0
1606299600000|2020-11-25 10:20:00|14271.68|14271.68|14276.97|14276.97|14277.59|14277.59|14266.19|14266.19|0
1606299900000|2020-11-25 10:25:00|14274.68|14274.68|14291.33|14291.33|14297.05|14297.05|14271.61|14271.61|0
1606300200000|2020-11-25 10:30:00|14290.8|14290.8|14289.72|14289.72|14294.35|14294.35|14280.35|14280.35|0
1606300500000|2020-11-25 10:35:00|14290.53|14290.53|14299.27|14299.27|14299.27|14299.27|14287.15|14287.15|0
1606300800000|2020-11-25 10:40:00|14300.44|14300.44|14284.73|14284.73|14300.44|14300.44|14284.73|14284.73|0
1606301100000|2020-11-25 10:45:00|14286.35|14286.35|14281.28|14281.28|14289.05|14289.05|14276.37|14276.37|0
1606301400000|2020-11-25 10:50:00|14282.08|14282.08|14273.9|14273.9|14283.17|14283.17|14269.18|14269.18|0
1606301700000|2020-11-25 10:55:00|14272.82|14272.82|14262.71|14262.71|14272.82|14272.82|14260.41|14260.41|0
1606302000000|2020-11-25 11:00:00|14265|14265|14267.13|14267.13|14267.13|14267.13|14262.83|14262.83|0
1606302300000|2020-11-25 11:05:00|14269.55|14269.55|14272.16|14272.16|14273.46|14273.46|14262.95|14262.95|0
1606302600000|2020-11-25 11:10:00|14269.73|14269.73|14255.89|14255.89|14269.73|14269.73|14254|14254|0
1606302900000|2020-11-25 11:15:00|14254.22|14254.22|14244.76|14244.76|14254.22|14254.22|14244.76|14244.76|0
1606303200000|2020-11-25 11:20:00|14246.93|14246.93|14248.6|14248.6|14252.69|14252.69|14244.53|14244.53|0
1606303500000|2020-11-25 11:25:00|14246.98|14246.98|14246.83|14246.83|14252.94|14252.94|14246.17|14246.17|0
1606303800000|2020-11-25 11:30:00|14245.16|14245.16|14262.53|14262.53|14262.53|14262.53|14245.16|14245.16|0
1606304100000|2020-11-25 11:35:00|14265.88|14265.88|14278|14278|14286.77|14286.77|14265.88|14265.88|0
1606304400000|2020-11-25 11:40:00|14276.38|14276.38|14271.71|14271.71|14278.22|14278.22|14271.71|14271.71|0
1606304700000|2020-11-25 11:45:00|14269.42|14269.42|14255.12|14255.12|14269.42|14269.42|14251.67|14251.67|0
1606305000000|2020-11-25 11:50:00|14258.36|14258.36|14251.83|14251.83|14258.36|14258.36|14251.15|14251.15|0
1606305300000|2020-11-25 11:55:00|14254.25|14254.25|14254.07|14254.07|14261.36|14261.36|14250.02|14250.02|0
1606305600000|2020-11-25 12:00:00|14253.53|14253.53|14252.21|14252.21|14256.21|14256.21|14249.39|14249.39|0
1606305900000|2020-11-25 12:05:00|14253.2|14253.2|14252.79|14252.79|14254.28|14254.28|14249.41|14249.41|0
1606306200000|2020-11-25 12:10:00|14251.71|14251.71|14230.68|14230.68|14251.71|14251.71|14230.68|14230.68|0
1606306500000|2020-11-25 12:15:00|14232.3|14232.3|14218.59|14218.59|14232.3|14232.3|14218.51|14218.51|0
1606306800000|2020-11-25 12:20:00|14220.21|14220.21|14214.19|14214.19|14220.21|14220.21|14209.94|14209.94|0
1606307100000|2020-11-25 12:25:00|14213.38|14213.38|14233.55|14233.55|14237.46|14237.46|14213.38|14213.38|0
1606307400000|2020-11-25 12:30:00|14234.35|14234.35|14240.33|14240.33|14240.33|14240.33|14230.11|14230.11|0
1606307700000|2020-11-25 12:35:00|14242|14242|14257.28|14257.28|14261.44|14261.44|14241.19|14241.19|0
1606308000000|2020-11-25 12:40:00|14255.61|14255.61|14249.18|14249.18|14255.92|14255.92|14247.65|14247.65|0
1606308300000|2020-11-25 12:45:00|14248.91|14248.91|14235.12|14235.12|14248.91|14248.91|14225.47|14225.47|0
1606308600000|2020-11-25 12:50:00|14234.39|14234.39|14266.39|14266.39|14266.39|14266.39|14234.39|14234.39|0
1606308900000|2020-11-25 12:55:00|14267.49|14267.49|14270.82|14270.82|14275.95|14275.95|14267.49|14267.49|0
1606309200000|2020-11-25 13:00:00|14273.11|14273.11|14283.26|14283.26|14283.26|14283.26|14272.25|14272.25|0
1606309500000|2020-11-25 13:05:00|14281.64|14281.64|14275.25|14275.25|14281.64|14281.64|14274.22|14274.22|0
1606309800000|2020-11-25 13:10:00|14274.44|14274.44|14272.65|14272.65|14275.08|14275.08|14269.72|14269.72|0
1606310100000|2020-11-25 13:15:00|14271.48|14271.48|14259.8|14259.8|14272.95|14272.95|14259.8|14259.8|0
1606310400000|2020-11-25 13:20:00|14262.1|14262.1|14268.59|14268.59|14269.67|14269.67|14259.8|14259.8|0
1606310700000|2020-11-25 13:25:00|14270.21|14270.21|14266.54|14266.54|14271.29|14271.29|14262.14|14262.14|0
1606311000000|2020-11-25 13:30:00|14265.73|14265.73|14260.78|14260.78|14267.4|14267.4|14260.78|14260.78|0
1606311300000|2020-11-25 13:35:00|14260.52|14260.52|14242.74|14242.74|14260.52|14260.52|14242.74|14242.74|0
1606311600000|2020-11-25 13:40:00|14247.33|14247.33|14233.83|14233.83|14247.33|14247.33|14233.83|14233.83|0
1606311900000|2020-11-25 13:45:00|14234.63|14234.63|14247.33|14247.33|14247.33|14247.33|14234.63|14234.63|0
1606312200000|2020-11-25 13:50:00|14246.52|14246.52|14232.94|14232.94|14246.52|14246.52|14229.71|14229.71|0
1606312500000|2020-11-25 13:55:00|14234.61|14234.61|14244.73|14244.73|14244.73|14244.73|14228.82|14228.82|0
1606312800000|2020-11-25 14:00:00|14245.82|14245.82|14258.04|14258.04|14259.71|14259.71|14245.82|14245.82|0
1606313100000|2020-11-25 14:05:00|14255.74|14255.74|14253.32|14253.32|14255.74|14255.74|14250.69|14250.69|0
1606313400000|2020-11-25 14:10:00|14252.15|14252.15|14242.32|14242.32|14255.26|14255.26|14240.17|14240.17|0
1606313700000|2020-11-25 14:15:00|14242.05|14242.05|14241.59|14241.59|14245.2|14245.2|14237.34|14237.34|0
1606314000000|2020-11-25 14:20:00|14243.26|14243.26|14253.7|14253.7|14256.8|14256.8|14241.83|14241.83|0
1606314300000|2020-11-25 14:25:00|14254.51|14254.51|14242.06|14242.06|14254.51|14254.51|14240.97|14240.97|0
1606314600000|2020-11-25 14:30:00|14241.25|14241.25|14245.06|14245.06|14251.19|14251.19|14240.08|14240.08|0
1606314900000|2020-11-25 14:35:00|14244.25|14244.25|14252.27|14252.27|14262.76|14262.76|14242.96|14242.96|0
1606315200000|2020-11-25 14:40:00|14249.84|14249.84|14234.28|14234.28|14251.54|14251.54|14234.28|14234.28|0
1606315500000|2020-11-25 14:45:00|14235.37|14235.37|14235.49|14235.49|14249.67|14249.67|14234.56|14234.56|0
1606315800000|2020-11-25 14:50:00|14236.3|14236.3|14238.46|14238.46|14243.99|14243.99|14234.8|14234.8|0
1606316100000|2020-11-25 14:55:00|14236.84|14236.84|14226.56|14226.56|14236.84|14236.84|14222.47|14222.47|0
1606316400000|2020-11-25 15:00:00|14227.15|14227.15|14224.68|14224.68|14231.25|14231.25|14224.68|14224.68|0
1606316700000|2020-11-25 15:05:00|14226.35|14226.35|14221.03|14221.03|14228.51|14228.51|14219.47|14219.47|0
1606317000000|2020-11-25 15:10:00|14220.22|14220.22|14229.71|14229.71|14229.71|14229.71|14217.93|14217.93|0
1606317300000|2020-11-25 15:15:00|14234.3|14234.3|14241.58|14241.58|14243.55|14243.55|14232.01|14232.01|0
1606317600000|2020-11-25 15:20:00|14242.38|14242.38|14261.42|14261.42|14261.42|14261.42|14238.6|14238.6|0
1606317900000|2020-11-25 15:25:00|14259.81|14259.81|14262.44|14262.44|14272.28|14272.28|14256.86|14256.86|0
1606318200000|2020-11-25 15:30:00|14262.71|14262.71|14271.38|14271.38|14275.13|14275.13|14258.94|14258.94|0
1606318500000|2020-11-25 15:35:00|14270.29|14270.29|14239.04|14239.04|14270.29|14270.29|14239.04|14239.04|0
1606318800000|2020-11-25 15:40:00|14238.23|14238.23|14218.16|14218.16|14238.23|14238.23|14218.16|14218.16|0
1606319100000|2020-11-25 15:45:00|14217.57|14217.57|14230.98|14230.98|14230.98|14230.98|14209.79|14209.79|0
1606319400000|2020-11-25 15:50:00|14229.36|14229.36|14215.11|14215.11|14229.63|14229.63|14215.11|14215.11|0
1606319700000|2020-11-25 15:55:00|14216.72|14216.72|14203.65|14203.65|14216.72|14216.72|14202.29|14202.29|0
1606320000000|2020-11-25 16:00:00|14202.56|14202.56|14195.43|14195.43|14206.52|14206.52|14195.43|14195.43|0
1606320300000|2020-11-25 16:05:00|14194.62|14194.62|14178.38|14178.38|14197.15|14197.15|14178.38|14178.38|0
1606320600000|2020-11-25 16:10:00|14177.57|14177.57|14153.93|14153.93|14178.36|14178.36|14148.81|14148.81|0
1606320900000|2020-11-25 16:15:00|14156.35|14156.35|14152.27|14152.27|14166.63|14166.63|14151.9|14151.9|0
1606321200000|2020-11-25 16:20:00|14150.6|14150.6|14175.16|14175.16|14175.16|14175.16|14150.6|14150.6|0
1606321500000|2020-11-25 16:25:00|14174.08|14174.08|14149.15|14149.15|14184.94|14184.94|14148.06|14148.06|0
1606378500000|2020-11-26 08:15:00|14090.91|14090.91|14086.86|14086.86|14100|14100|14076.29|14076.29|0
1606378800000|2020-11-26 08:20:00|14082.01|14082.01|14042.63|14042.63|14086.86|14086.86|14025.01|14025.01|0
1606379100000|2020-11-26 08:25:00|14039.28|14039.28|14015.54|14015.54|14039.28|14039.28|14013.19|14013.19|0
1606379400000|2020-11-26 08:30:00|14017.22|14017.22|14015.9|14015.9|14023.8|14023.8|14013.01|14013.01|0
1606379700000|2020-11-26 08:35:00|14016.71|14016.71|14021.66|14021.66|14023.95|14023.95|14003.95|14003.95|0
1606380000000|2020-11-26 08:40:00|14020.04|14020.04|14028.64|14028.64|14029.5|14029.5|14010.24|14010.24|0
1606380300000|2020-11-26 08:45:00|14027.83|14027.83|14016.78|14016.78|14032.43|14032.43|14015.97|14015.97|0
1606380600000|2020-11-26 08:50:00|14014.8|14014.8|13995.13|13995.13|14015.16|14015.16|13992.84|13992.84|0
1606380900000|2020-11-26 08:55:00|13995.94|13995.94|14010.24|14010.24|14010.24|14010.24|13995.94|13995.94|0
1606381200000|2020-11-26 09:00:00|14010.5|14010.5|13996.74|13996.74|14015.72|14015.72|13995.69|13995.69|0
1606381500000|2020-11-26 09:05:00|13995.13|13995.13|13991.3|13991.3|13998.27|13998.27|13985.77|13985.77|0
1606381800000|2020-11-26 09:10:00|13992.1|13992.1|13978.08|13978.08|13995.21|13995.21|13978.08|13978.08|0
1606382100000|2020-11-26 09:15:00|13978.88|13978.88|13965.59|13965.59|13981.53|13981.53|13963.62|13963.62|0
1606382400000|2020-11-26 09:20:00|13963.92|13963.92|13974.04|13974.04|13974.04|13974.04|13952.43|13952.43|0
1606382700000|2020-11-26 09:25:00|13977.39|13977.39|14004.66|14004.66|14005.47|14005.47|13975.72|13975.72|0
1606383000000|2020-11-26 09:30:00|14006.83|14006.83|13997.3|13997.3|14010.15|14010.15|13995.63|13995.63|0
1606383300000|2020-11-26 09:35:00|13996.72|13996.72|13978.4|13978.4|13996.72|13996.72|13972.06|13972.06|0
1606383600000|2020-11-26 09:40:00|13976.78|13976.78|13976.03|13976.03|13980.96|13980.96|13975.22|13975.22|0
1606383900000|2020-11-26 09:45:00|13971.44|13971.44|13968.94|13968.94|13976.04|13976.04|13967.33|13967.33|0
1606384200000|2020-11-26 09:50:00|13971.24|13971.24|13957.84|13957.84|13971.24|13971.24|13957.84|13957.84|0
1606384500000|2020-11-26 09:55:00|13958.65|13958.65|13956.27|13956.27|13959.73|13959.73|13953.62|13953.62|0
1606384800000|2020-11-26 10:00:00|13958.56|13958.56|13961.59|13961.59|13966.25|13966.25|13958.56|13958.56|0
1606385100000|2020-11-26 10:05:00|13959.97|13959.97|13981.87|13981.87|13984.17|13984.17|13955.33|13955.33|0
1606385400000|2020-11-26 10:10:00|13982.68|13982.68|13979.94|13979.94|13986.19|13986.19|13977.23|13977.23|0
1606385700000|2020-11-26 10:15:00|13979.13|13979.13|13971.36|13971.36|13983.48|13983.48|13971.36|13971.36|0
1606386000000|2020-11-26 10:20:00|13972.98|13972.98|13978.62|13978.62|13980.92|13980.92|13970.74|13970.74|0
1606386300000|2020-11-26 10:25:00|13979.43|13979.43|14005.34|14005.34|14006.15|14006.15|13979.43|13979.43|0
1606386600000|2020-11-26 10:30:00|14004.26|14004.26|13989.82|13989.82|14004.26|14004.26|13980.39|13980.39|0
1606386900000|2020-11-26 10:35:00|13988.21|13988.21|13982.96|13982.96|13991.31|13991.31|13977.92|13977.92|0
1606387200000|2020-11-26 10:40:00|13982.6|13982.6|13984.35|13984.35|13985.72|13985.72|13976.5|13976.5|0
1606387500000|2020-11-26 10:45:00|13985.41|13985.41|13981.83|13981.83|13985.41|13985.41|13979.35|13979.35|0
1606387800000|2020-11-26 10:50:00|13982.64|13982.64|13964.36|13964.36|13983.72|13983.72|13963.55|13963.55|0
1606388100000|2020-11-26 10:55:00|13965.98|13965.98|13973.3|13973.3|13973.59|13973.59|13965.98|13965.98|0
1606388400000|2020-11-26 11:00:00|13972.31|13972.31|13980.38|13980.38|13983.42|13983.42|13971.48|13971.48|0
1606388700000|2020-11-26 11:05:00|13981.47|13981.47|13990.85|13990.85|13997.05|13997.05|13981.47|13981.47|0
1606389000000|2020-11-26 11:10:00|13989.76|13989.76|13982.14|13982.14|13997.48|13997.48|13982.14|13982.14|0
1606389300000|2020-11-26 11:15:00|13979.97|13979.97|13975.69|13975.69|13979.97|13979.97|13975.41|13975.41|0
1606389600000|2020-11-26 11:20:00|13977.36|13977.36|13991.19|13991.19|13991.19|13991.19|13977.36|13977.36|0
1606389900000|2020-11-26 11:25:00|13989.52|13989.52|14025.6|14025.6|14025.6|14025.6|13989.52|13989.52|0
1606390200000|2020-11-26 11:30:00|14027.89|14027.89|14016.55|14016.55|14027.89|14027.89|14016.55|14016.55|0
1606390500000|2020-11-26 11:35:00|14014.79|14014.79|14003.75|14003.75|14014.79|14014.79|14003.75|14003.75|0
1606390800000|2020-11-26 11:40:00|14002.67|14002.67|13978.94|13978.94|14004.96|14004.96|13978.94|13978.94|0
1606391100000|2020-11-26 11:45:00|13976.96|13976.96|13965.95|13965.95|13978.05|13978.05|13957.5|13957.5|0
1606391400000|2020-11-26 11:50:00|13965.14|13965.14|13951.3|13951.3|13966.45|13966.45|13948.33|13948.33|0
1606391700000|2020-11-26 11:55:00|13953.73|13953.73|13942.19|13942.19|13955.35|13955.35|13932.29|13932.29|0
1606392000000|2020-11-26 12:00:00|13940.57|13940.57|13948.51|13948.51|13955.17|13955.17|13940.57|13940.57|0
1606392300000|2020-11-26 12:05:00|13946.22|13946.22|13951.15|13951.15|13952.71|13952.71|13945.28|13945.28|0
1606392600000|2020-11-26 12:10:00|13950.34|13950.34|13956.2|13956.2|13957.01|13957.01|13948.85|13948.85|0
1606392900000|2020-11-26 12:15:00|13958.18|13958.18|13958.33|13958.33|13962.49|13962.49|13958.18|13958.18|0
1606393200000|2020-11-26 12:20:00|13957.52|13957.52|13951.12|13951.12|13959.14|13959.14|13951.12|13951.12|0
1606393500000|2020-11-26 12:25:00|13948.83|13948.83|13937.46|13937.46|13948.83|13948.83|13937.46|13937.46|0
1606393800000|2020-11-26 12:30:00|13936.65|13936.65|13944.02|13944.02|13947.37|13947.37|13935.03|13935.03|0
1606394100000|2020-11-26 12:35:00|13943.22|13943.22|13936.86|13936.86|13949.72|13949.72|13935.37|13935.37|0
1606394400000|2020-11-26 12:40:00|13937.94|13937.94|13936.31|13936.31|13946.84|13946.84|13936.31|13936.31|0
1606394700000|2020-11-26 12:45:00|13937.93|13937.93|13948.8|13948.8|13948.8|13948.8|13936.94|13936.94|0
1606395000000|2020-11-26 12:50:00|13949.61|13949.61|13954.17|13954.17|13955.93|13955.93|13947.19|13947.19|0
1606395300000|2020-11-26 12:55:00|13957.74|13957.74|13962.07|13962.07|13964.36|13964.36|13957.74|13957.74|0
1606395600000|2020-11-26 13:00:00|13959.89|13959.89|13959.29|13959.29|13961.79|13961.79|13956.24|13956.24|0
1606395900000|2020-11-26 13:05:00|13957.12|13957.12|13964.27|13964.27|13966.84|13966.84|13954.36|13954.36|0
1606396200000|2020-11-26 13:10:00|13963.1|13963.1|13966.66|13966.66|13967.38|13967.38|13963.1|13963.1|0
1606396500000|2020-11-26 13:15:00|13965.85|13965.85|13963.9|13963.9|13965.85|13965.85|13961.61|13961.61|0
1606396800000|2020-11-26 13:20:00|13964.71|13964.71|13974.41|13974.41|13976.03|13976.03|13964.71|13964.71|0
1606397100000|2020-11-26 13:25:00|13976.03|13976.03|13982.82|13982.82|13985.12|13985.12|13976.03|13976.03|0
1606397400000|2020-11-26 13:30:00|13981.15|13981.15|13999.02|13999.02|13999.02|13999.02|13981.15|13981.15|0
1606397700000|2020-11-26 13:35:00|14000.63|14000.63|14002.07|14002.07|14004.41|14004.41|14000.63|14000.63|0
1606398000000|2020-11-26 13:40:00|14002.88|14002.88|14005.05|14005.05|14008.25|14008.25|14002.88|14002.88|0
1606398300000|2020-11-26 13:45:00|14005.63|14005.63|13988.37|13988.37|14005.63|14005.63|13988.37|13988.37|0
1606398600000|2020-11-26 13:50:00|13988.95|13988.95|14000.62|14000.62|14000.62|14000.62|13982.07|13982.07|0
1606398900000|2020-11-26 13:55:00|13998.32|13998.32|13998.62|13998.62|13999.43|13999.43|13990.06|13990.06|0
1606399200000|2020-11-26 14:00:00|13999.43|13999.43|13999.12|13999.12|14005.01|14005.01|13989.95|13989.95|0
1606399500000|2020-11-26 14:05:00|13998.13|13998.13|14006.78|14006.78|14008.76|14008.76|13995.93|13995.93|0
1606399800000|2020-11-26 14:10:00|14009.08|14009.08|14011.85|14011.85|14015.42|14015.42|14009.08|14009.08|0
1606400100000|2020-11-26 14:15:00|14012.66|14012.66|14032.03|14032.03|14032.83|14032.83|14011.85|14011.85|0
1606400400000|2020-11-26 14:20:00|14034.32|14034.32|14038.46|14038.46|14042.32|14042.32|14034.32|14034.32|0
1606400700000|2020-11-26 14:25:00|14039.55|14039.55|14046.45|14046.45|14046.45|14046.45|14037.39|14037.39|0
1606401000000|2020-11-26 14:30:00|14047.62|14047.62|14049.91|14049.91|14053.76|14053.76|14043.34|14043.34|0
1606401300000|2020-11-26 14:35:00|14049.11|14049.11|14046.32|14046.32|14053.48|14053.48|14046.32|14046.32|0
1606401600000|2020-11-26 14:40:00|14049.29|14049.29|14041.19|14041.19|14051.46|14051.46|14039.21|14039.21|0
1606401900000|2020-11-26 14:45:00|14040.38|14040.38|14039.28|14039.28|14041.08|14041.08|14032.75|14032.75|0
1606402200000|2020-11-26 14:50:00|14040.37|14040.37|14039.41|14039.41|14044.2|14044.2|14036.9|14036.9|0
1606402500000|2020-11-26 14:55:00|14040.21|14040.21|14048.11|14048.11|14049.71|14049.71|14040.21|14040.21|0
1606402800000|2020-11-26 15:00:00|14045.82|14045.82|14044.86|14044.86|14048.08|14048.08|14040.67|14040.67|0
1606403100000|2020-11-26 15:05:00|14044.06|14044.06|14042.32|14042.32|14048.64|14048.64|14039.54|14039.54|0
1606403400000|2020-11-26 15:10:00|14041.24|14041.24|14042.91|14042.91|14043.98|14043.98|14035.53|14035.53|0
1606403700000|2020-11-26 15:15:00|14043.18|14043.18|14041|14041|14043.18|14043.18|14036.24|14036.24|0
1606404000000|2020-11-26 15:20:00|14042.62|14042.62|14029.25|14029.25|14043.12|14043.12|14027.64|14027.64|0
1606404300000|2020-11-26 15:25:00|14030.06|14030.06|14038.3|14038.3|14043.23|14043.23|14030.06|14030.06|0
1606404600000|2020-11-26 15:30:00|14036|14036|14027.69|14027.69|14037.26|14037.26|14026.23|14026.23|0
1606404900000|2020-11-26 15:35:00|14026.52|14026.52|14029.29|14029.29|14032.9|14032.9|14025.86|14025.86|0
1606405200000|2020-11-26 15:40:00|14030.38|14030.38|14044.89|14044.89|14052.49|14052.49|14026.41|14026.41|0
1606405500000|2020-11-26 15:45:00|14044.08|14044.08|14030.67|14030.67|14044.08|14044.08|14026.02|14026.02|0
1606405800000|2020-11-26 15:50:00|14031.66|14031.66|14012.69|14012.69|14032.47|14032.47|14011.89|14011.89|0
1606406100000|2020-11-26 15:55:00|14014.99|14014.99|14016.34|14016.34|14019.11|14019.11|14013.5|14013.5|0
1606406400000|2020-11-26 16:00:00|14014.05|14014.05|14024.45|14024.45|14024.45|14024.45|14012.96|14012.96|0
1606406700000|2020-11-26 16:05:00|14025.26|14025.26|14025.62|14025.62|14025.62|14025.62|14018.56|14018.56|0
1606407000000|2020-11-26 16:10:00|14024.54|14024.54|14016.05|14016.05|14026.15|14026.15|14013.26|14013.26|0
1606407300000|2020-11-26 16:15:00|14016.86|14016.86|14016.74|14016.74|14024.13|14024.13|14014.48|14014.48|0
1606407600000|2020-11-26 16:20:00|14015.65|14015.65|14020.94|14020.94|14024.17|14024.17|14008.46|14008.46|0
1606407900000|2020-11-26 16:25:00|14021.53|14021.53|14021.38|14021.38|14032.47|14032.47|14012.62|14012.62|0
1606464900000|2020-11-27 08:15:00|13895.17|13895.17|13831.32|13831.32|13896.26|13896.26|13824.85|13824.85|0
1606465200000|2020-11-27 08:20:00|13828.89|13828.89|13794.77|13794.77|13828.89|13828.89|13791.54|13791.54|0
1606465500000|2020-11-27 08:25:00|13793.69|13793.69|13793.06|13793.06|13797.4|13797.4|13786.09|13786.09|0
1606465800000|2020-11-27 08:30:00|13790.77|13790.77|13785.4|13785.4|13794.78|13794.78|13785.4|13785.4|0
1606466100000|2020-11-27 08:35:00|13780.81|13780.81|13771.25|13771.25|13780.81|13780.81|13765.06|13765.06|0
1606466400000|2020-11-27 08:40:00|13773.68|13773.68|13788.02|13788.02|13788.02|13788.02|13773.68|13773.68|0
1606466700000|2020-11-27 08:45:00|13786.35|13786.35|13793.31|13793.31|13794.71|13794.71|13778.73|13778.73|0
1606467000000|2020-11-27 08:50:00|13795.06|13795.06|13830.95|13830.95|13834.99|13834.99|13795.06|13795.06|0
1606467300000|2020-11-27 08:55:00|13832.93|13832.93|13837.88|13837.88|13848.33|13848.33|13832.93|13832.93|0
1606467600000|2020-11-27 09:00:00|13835.7|13835.7|13832.51|13832.51|13836.79|13836.79|13825.85|13825.85|0
1606467900000|2020-11-27 09:05:00|13833.59|13833.59|13841.53|13841.53|13848.31|13848.31|13833.16|13833.16|0
1606468200000|2020-11-27 09:10:00|13842.34|13842.34|13838.08|13838.08|13854.81|13854.81|13836.2|13836.2|0
1606468500000|2020-11-27 09:15:00|13840.37|13840.37|13842.2|13842.2|13845.52|13845.52|13839.56|13839.56|0
1606468800000|2020-11-27 09:20:00|13844.49|13844.49|13842.96|13842.96|13846.79|13846.79|13837.08|13837.08|0
1606469100000|2020-11-27 09:25:00|13845.13|13845.13|13832.57|13832.57|13847.3|13847.3|13829.22|13829.22|0
1606469400000|2020-11-27 09:30:00|13837.25|13837.25|13837.77|13837.77|13850.43|13850.43|13837.25|13837.25|0
1606469700000|2020-11-27 09:35:00|13836.68|13836.68|13823.92|13823.92|13844.6|13844.6|13823.11|13823.11|0
1606470000000|2020-11-27 09:40:00|13826.21|13826.21|13824.89|13824.89|13826.21|13826.21|13815.89|13815.89|0
1606470300000|2020-11-27 09:45:00|13825.98|13825.98|13823.03|13823.03|13832.67|13832.67|13823.03|13823.03|0
1606470600000|2020-11-27 09:50:00|13823.84|13823.84|13825.07|13825.07|13829.73|13829.73|13823.68|13823.68|0
1606470900000|2020-11-27 09:55:00|13824.26|13824.26|13842.52|13842.52|13844.13|13844.13|13824.26|13824.26|0
1606471200000|2020-11-27 10:00:00|13844.81|13844.81|13845.69|13845.69|13847.11|13847.11|13840.36|13840.36|0
1606471500000|2020-11-27 10:05:00|13843.83|13843.83|13831.24|13831.24|13847.07|13847.07|13830.65|13830.65|0
1606471800000|2020-11-27 10:10:00|13829.62|13829.62|13832.22|13832.22|13835.45|13835.45|13827.67|13827.67|0
1606472100000|2020-11-27 10:15:00|13832.49|13832.49|13822.48|13822.48|13832.75|13832.75|13822.48|13822.48|0
1606472400000|2020-11-27 10:20:00|13824.78|13824.78|13806|13806|13824.78|13824.78|13804.91|13804.91|0
1606472700000|2020-11-27 10:25:00|13806.8|13806.8|13832.21|13832.21|13833.02|13833.02|13806|13806|0
1606473000000|2020-11-27 10:30:00|13833.3|13833.3|13846.5|13846.5|13846.5|13846.5|13833.3|13833.3|0
1606473300000|2020-11-27 10:35:00|13844.08|13844.08|13851.25|13851.25|13851.25|13851.25|13840.17|13840.17|0
1606473600000|2020-11-27 10:40:00|13853.55|13853.55|13861.3|13861.3|13862.43|13862.43|13849.77|13849.77|0
1606473900000|2020-11-27 10:45:00|13859.01|13859.01|13870.51|13870.51|13872.82|13872.82|13856.49|13856.49|0
1606474200000|2020-11-27 10:50:00|13868.9|13868.9|13863.63|13863.63|13868.9|13868.9|13858.61|13858.61|0
1606474500000|2020-11-27 10:55:00|13862.55|13862.55|13850.19|13850.19|13862.55|13862.55|13850.12|13850.12|0
1606474800000|2020-11-27 11:00:00|13852.48|13852.48|13850.14|13850.14|13852.48|13852.48|13842.8|13842.8|0
1606475100000|2020-11-27 11:05:00|13852.43|13852.43|13863.76|13863.76|13863.76|13863.76|13851.34|13851.34|0
1606475400000|2020-11-27 11:10:00|13866.05|13866.05|13859.82|13859.82|13870.77|13870.77|13856.17|13856.17|0
1606475700000|2020-11-27 11:15:00|13856.54|13856.54|13852.37|13852.37|13863.3|13863.3|13852.37|13852.37|0
1606476000000|2020-11-27 11:20:00|13851.69|13851.69|13853.62|13853.62|13857.66|13857.66|13845.98|13845.98|0
1606476300000|2020-11-27 11:25:00|13852.53|13852.53|13845.91|13845.91|13859.08|13859.08|13845.91|13845.91|0
1606476600000|2020-11-27 11:30:00|13850.5|13850.5|13846.19|13846.19|13851.58|13851.58|13846.19|13846.19|0
1606476900000|2020-11-27 11:35:00|13846.99|13846.99|13849.05|13849.05|13852.39|13852.39|13846.76|13846.76|0
1606477200000|2020-11-27 11:40:00|13850.14|13850.14|13853.92|13853.92|13854.86|13854.86|13850.14|13850.14|0
1606477500000|2020-11-27 11:45:00|13856.35|13856.35|13857.7|13857.7|13860.41|13860.41|13851.48|13851.48|0
1606477800000|2020-11-27 11:50:00|13858.51|13858.51|13847.06|13847.06|13859.23|13859.23|13847.06|13847.06|0
1606478100000|2020-11-27 11:55:00|13846.25|13846.25|13846.68|13846.68|13847.61|13847.61|13842.71|13842.71|0
1606478400000|2020-11-27 12:00:00|13847.77|13847.77|13831.24|13831.24|13847.77|13847.77|13831.24|13831.24|0
1606478700000|2020-11-27 12:05:00|13832.05|13832.05|13829.16|13829.16|13834.61|13834.61|13826.45|13826.45|0
1606479000000|2020-11-27 12:10:00|13828.58|13828.58|13821.78|13821.78|13830.35|13830.35|13821.41|13821.41|0
1606479300000|2020-11-27 12:15:00|13822.14|13822.14|13813.5|13813.5|13822.95|13822.95|13813.5|13813.5|0
1606479600000|2020-11-27 12:20:00|13811.82|13811.82|13805|13805|13813.15|13813.15|13805|13805|0
1606479900000|2020-11-27 12:25:00|13803.91|13803.91|13812.36|13812.36|13813.17|13813.17|13803.33|13803.33|0
1606480200000|2020-11-27 12:30:00|13811.56|13811.56|13809.67|13809.67|13812.72|13812.72|13809.67|13809.67|0
1606480500000|2020-11-27 12:35:00|13811.34|13811.34|13817.38|13817.38|13817.38|13817.38|13811.34|13811.34|0
1606480800000|2020-11-27 12:40:00|13819.8|13819.8|13819.34|13819.34|13821.82|13821.82|13818.53|13818.53|0
1606481100000|2020-11-27 12:45:00|13818.25|13818.25|13816.45|13816.45|13818.78|13818.78|13811.24|13811.24|0
1606481400000|2020-11-27 12:50:00|13817.54|13817.54|13821.53|13821.53|13822.32|13822.32|13815.07|13815.07|0
1606481700000|2020-11-27 12:55:00|13823.71|13823.71|13829.34|13829.34|13829.34|13829.34|13823.44|13823.44|0
1606482000000|2020-11-27 13:00:00|13829.93|13829.93|13832.78|13832.78|13840.33|13840.33|13827.45|13827.45|0
1606482300000|2020-11-27 13:05:00|13833.58|13833.58|13830.75|13830.75|13840.6|13840.6|13830.75|13830.75|0
1606482600000|2020-11-27 13:10:00|13830.16|13830.16|13831.83|13831.83|13836.8|13836.8|13830.16|13830.16|0
1606482900000|2020-11-27 13:15:00|13831.02|13831.02|13833.07|13833.07|13833.07|13833.07|13829.18|13829.18|0
1606483200000|2020-11-27 13:20:00|13832.26|13832.26|13832.7|13832.7|13835.12|13835.12|13830.61|13830.61|0
1606483500000|2020-11-27 13:25:00|13831.89|13831.89|13821.61|13821.61|13833.24|13833.24|13821.61|13821.61|0
1606483800000|2020-11-27 13:30:00|13820.8|13820.8|13813.78|13813.78|13821.08|13821.08|13811.8|13811.8|0
1606484100000|2020-11-27 13:35:00|13818.36|13818.36|13820.47|13820.47|13823.32|13823.32|13815.81|13815.81|0
1606484400000|2020-11-27 13:40:00|13821.46|13821.46|13825.07|13825.07|13826.86|13826.86|13821.46|13821.46|0
1606484700000|2020-11-27 13:45:00|13826.74|13826.74|13819.85|13819.85|13829.17|13829.17|13819.85|13819.85|0
1606485000000|2020-11-27 13:50:00|13818.17|13818.17|13825.92|13825.92|13830.38|13830.38|13818.17|13818.17|0
1606485300000|2020-11-27 13:55:00|13827|13827|13827.47|13827.47|13830.99|13830.99|13823.9|13823.9|0
1606485600000|2020-11-27 14:00:00|13825.85|13825.85|13826.13|13826.13|13828.34|13828.34|13823.22|13823.22|0
1606485900000|2020-11-27 14:05:00|13825.14|13825.14|13840.18|13840.18|13840.23|13840.23|13822.72|13822.72|0
1606486200000|2020-11-27 14:10:00|13841.86|13841.86|13839.09|13839.09|13841.86|13841.86|13838.04|13838.04|0
1606486500000|2020-11-27 14:15:00|13837.41|13837.41|13829.06|13829.06|13841.71|13841.71|13829.06|13829.06|0
1606486800000|2020-11-27 14:20:00|13830.05|13830.05|13843.82|13843.82|13845.66|13845.66|13824.77|13824.77|0
1606487100000|2020-11-27 14:25:00|13841.53|13841.53|13844.88|13844.88|13850.27|13850.27|13839.59|13839.59|0
1606487400000|2020-11-27 14:30:00|13844.07|13844.07|13851.66|13851.66|13852.08|13852.08|13839.85|13839.85|0
1606487700000|2020-11-27 14:35:00|13850.49|13850.49|13880.93|13880.93|13880.93|13880.93|13850.49|13850.49|0
1606488000000|2020-11-27 14:40:00|13881.74|13881.74|13885.3|13885.3|13890.29|13890.29|13877.08|13877.08|0
1606488300000|2020-11-27 14:45:00|13886.76|13886.76|13877.31|13877.31|13893.64|13893.64|13871.45|13871.45|0
1606488600000|2020-11-27 14:50:00|13878.4|13878.4|13897.34|13897.34|13897.34|13897.34|13878.4|13878.4|0
1606488900000|2020-11-27 14:55:00|13895.36|13895.36|13888.53|13888.53|13895.36|13895.36|13888.53|13888.53|0
1606489200000|2020-11-27 15:00:00|13893.12|13893.12|13893.35|13893.35|13899.2|13899.2|13892.45|13892.45|0
1606489500000|2020-11-27 15:05:00|13892.55|13892.55|13902.38|13902.38|13904|13904|13891.74|13891.74|0
1606489800000|2020-11-27 15:10:00|13902.65|13902.65|13918.4|13918.4|13920.92|13920.92|13902.65|13902.65|0
1606490100000|2020-11-27 15:15:00|13917.59|13917.59|13917.68|13917.68|13923.51|13923.51|13911.34|13911.34|0
1606490400000|2020-11-27 15:20:00|13924.14|13924.14|13934.5|13934.5|13935.49|13935.49|13923.15|13923.15|0
1606490700000|2020-11-27 15:25:00|13932.2|13932.2|13926.77|13926.77|13934.5|13934.5|13926.22|13926.22|0
1606491000000|2020-11-27 15:30:00|13927.57|13927.57|13910.79|13910.79|13931.46|13931.46|13910.79|13910.79|0
1606491300000|2020-11-27 15:35:00|13909.8|13909.8|13899.23|13899.23|13913.32|13913.32|13899.23|13899.23|0
1606491600000|2020-11-27 15:40:00|13900.22|13900.22|13893.41|13893.41|13900.22|13900.22|13890.62|13890.62|0
1606491900000|2020-11-27 15:45:00|13892.6|13892.6|13897.72|13897.72|13900.29|13900.29|13889.62|13889.62|0
1606492200000|2020-11-27 15:50:00|13899.7|13899.7|13877.46|13877.46|13900.23|13900.23|13872.87|13872.87|0
1606492500000|2020-11-27 15:55:00|13878.27|13878.27|13877.71|13877.71|13880.65|13880.65|13869|13869|0
1606492800000|2020-11-27 16:00:00|13875.42|13875.42|13875.12|13875.12|13883.75|13883.75|13871.26|13871.26|0
1606493100000|2020-11-27 16:05:00|13878.09|13878.09|13881.1|13881.1|13882.71|13882.71|13874.62|13874.62|0
1606493400000|2020-11-27 16:10:00|13880.29|13880.29|13870.77|13870.77|13880.7|13880.7|13869.39|13869.39|0
1606493700000|2020-11-27 16:15:00|13870.24|13870.24|13870.23|13870.23|13879.63|13879.63|13867.57|13867.57|0
1606494000000|2020-11-27 16:20:00|13870.76|13870.76|13877.77|13877.77|13879.85|13879.85|13864.33|13864.33|0
1606494300000|2020-11-27 16:25:00|13878.03|13878.03|13885.19|13885.19|13892.8|13892.8|13876.02|13876.02|0
1606724100000|2020-11-30 08:15:00|14016.23|14016.23|14042.34|14042.34|14051.96|14051.96|14016.23|14016.23|0
1606724400000|2020-11-30 08:20:00|14044.99|14044.99|14091.96|14091.96|14097.73|14097.73|14044.99|14044.99|0
1606724700000|2020-11-30 08:25:00|14094.26|14094.26|14137.69|14137.69|14137.69|14137.69|14094.26|14094.26|0
1606725000000|2020-11-30 08:30:00|14138.36|14138.36|14157.53|14157.53|14161.49|14161.49|14138.36|14138.36|0
1606725300000|2020-11-30 08:35:00|14158.7|14158.7|14148.27|14148.27|14169.38|14169.38|14148.27|14148.27|0
1606725600000|2020-11-30 08:40:00|14146.65|14146.65|14178.75|14178.75|14178.75|14178.75|14141.98|14141.98|0
1606725900000|2020-11-30 08:45:00|14181.05|14181.05|14198.36|14198.36|14203.39|14203.39|14174.4|14174.4|0
1606726200000|2020-11-30 08:50:00|14199.98|14199.98|14214.46|14214.46|14215.27|14215.27|14193.17|14193.17|0
1606726500000|2020-11-30 08:55:00|14213.65|14213.65|14212.13|14212.13|14213.65|14213.65|14195.29|14195.29|0
1606726800000|2020-11-30 09:00:00|14216.71|14216.71|14238.9|14238.9|14240.96|14240.96|14211.73|14211.73|0
1606727100000|2020-11-30 09:05:00|14239.89|14239.89|14247.73|14247.73|14253.16|14253.16|14236.47|14236.47|0
1606727400000|2020-11-30 09:10:00|14246.92|14246.92|14268.56|14268.56|14268.56|14268.56|14245.57|14245.57|0
1606727700000|2020-11-30 09:15:00|14269.37|14269.37|14275.8|14275.8|14282.96|14282.96|14267.43|14267.43|0
1606728000000|2020-11-30 09:20:00|14274.99|14274.99|14238.87|14238.87|14276.56|14276.56|14231.54|14231.54|0
1606728300000|2020-11-30 09:25:00|14237.7|14237.7|14254.23|14254.23|14254.23|14254.23|14237.04|14237.04|0
1606728600000|2020-11-30 09:30:00|14249.38|14249.38|14252.39|14252.39|14255.33|14255.33|14245.34|14245.34|0
1606728900000|2020-11-30 09:35:00|14254.01|14254.01|14245.45|14245.45|14261.97|14261.97|14243.56|14243.56|0
1606729200000|2020-11-30 09:40:00|14247.13|14247.13|14245.27|14245.27|14248.33|14248.33|14242.26|14242.26|0
1606729500000|2020-11-30 09:45:00|14245.86|14245.86|14241.53|14241.53|14252.34|14252.34|14239.23|14239.23|0
1606729800000|2020-11-30 09:50:00|14240.72|14240.72|14260.74|14260.74|14260.74|14260.74|14239.91|14239.91|0
1606730100000|2020-11-30 09:55:00|14259.93|14259.93|14250.89|14250.89|14260.74|14260.74|14247.1|14247.1|0
1606730400000|2020-11-30 10:00:00|14252.64|14252.64|14251.94|14251.94|14262.17|14262.17|14251.94|14251.94|0
1606730700000|2020-11-30 10:05:00|14249.76|14249.76|14264.57|14264.57|14267.26|14267.26|14248.68|14248.68|0
1606731000000|2020-11-30 10:10:00|14262.82|14262.82|14268.01|14268.01|14275.41|14275.41|14262.82|14262.82|0
1606731300000|2020-11-30 10:15:00|14269.18|14269.18|14278.22|14278.22|14283.77|14283.77|14265.14|14265.14|0
1606731600000|2020-11-30 10:20:00|14277.13|14277.13|14284.01|14284.01|14284.01|14284.01|14275.8|14275.8|0
1606731900000|2020-11-30 10:25:00|14286.31|14286.31|14263.98|14263.98|14286.31|14286.31|14261|14261|0
1606732200000|2020-11-30 10:30:00|14266.28|14266.28|14259.27|14259.27|14266.28|14266.28|14250.46|14250.46|0
1606732500000|2020-11-30 10:35:00|14261.56|14261.56|14243.8|14243.8|14261.56|14261.56|14243.8|14243.8|0
1606732800000|2020-11-30 10:40:00|14244.61|14244.61|14247.53|14247.53|14254.64|14254.64|14244.61|14244.61|0
1606733100000|2020-11-30 10:45:00|14249.96|14249.96|14262.49|14262.49|14267.27|14267.27|14246.86|14246.86|0
1606733400000|2020-11-30 10:50:00|14264.11|14264.11|14255.83|14255.83|14270.07|14270.07|14250.13|14250.13|0
1606733700000|2020-11-30 10:55:00|14252.6|14252.6|14242.8|14242.8|14255.83|14255.83|14242.8|14242.8|0
1606734000000|2020-11-30 11:00:00|14241.71|14241.71|14245.33|14245.33|14245.33|14245.33|14239.08|14239.08|0
1606734300000|2020-11-30 11:05:00|14249.92|14249.92|14250.96|14250.96|14254.22|14254.22|14248.79|14248.79|0
1606734600000|2020-11-30 11:10:00|14248.54|14248.54|14228.83|14228.83|14248.54|14248.54|14228.83|14228.83|0
1606734900000|2020-11-30 11:15:00|14228.02|14228.02|14231|14231|14232.33|14232.33|14222.47|14222.47|0
1606735200000|2020-11-30 11:20:00|14233.29|14233.29|14219.64|14219.64|14233.29|14233.29|14216.88|14216.88|0
1606735500000|2020-11-30 11:25:00|14217.35|14217.35|14206.53|14206.53|14217.35|14217.35|14204.36|14204.36|0
1606735800000|2020-11-30 11:30:00|14207.62|14207.62|14182.77|14182.77|14216.27|14216.27|14182.77|14182.77|0
1606736100000|2020-11-30 11:35:00|14181.96|14181.96|14178.87|14178.87|14188.95|14188.95|14178.07|14178.07|0
1606736400000|2020-11-30 11:40:00|14174.29|14174.29|14172.22|14172.22|14174.29|14174.29|14171.93|14171.93|0
1606736700000|2020-11-30 11:45:00|14174.52|14174.52|14173.96|14173.96|14175.6|14175.6|14169.6|14169.6|0
1606737000000|2020-11-30 11:50:00|14172.29|14172.29|14189.55|14189.55|14189.55|14189.55|14172.29|14172.29|0
1606737300000|2020-11-30 11:55:00|14187.87|14187.87|14189.59|14189.59|14193.37|14193.37|14183.93|14183.93|0
1606737600000|2020-11-30 12:00:00|14192.83|14192.83|14187.54|14187.54|14196.12|14196.12|14187.54|14187.54|0
1606737900000|2020-11-30 12:05:00|14184.28|14184.28|14189.2|14189.2|14192.39|14192.39|14182.11|14182.11|0
1606738200000|2020-11-30 12:10:00|14186.91|14186.91|14187.55|14187.55|14189.4|14189.4|14184.72|14184.72|0
1606738500000|2020-11-30 12:15:00|14186.74|14186.74|14196.2|14196.2|14196.2|14196.2|14182.34|14182.34|0
1606738800000|2020-11-30 12:20:00|14193.9|14193.9|14205.66|14205.66|14206.47|14206.47|14193.9|14193.9|0
1606739100000|2020-11-30 12:25:00|14198.78|14198.78|14201.59|14201.59|14205.66|14205.66|14198.78|14198.78|0
1606739400000|2020-11-30 12:30:00|14202.12|14202.12|14212.35|14212.35|14215.82|14215.82|14200.53|14200.53|0
1606739700000|2020-11-30 12:35:00|14211.54|14211.54|14219.43|14219.43|14219.43|14219.43|14211.54|14211.54|0
1606740000000|2020-11-30 12:40:00|14217.14|14217.14|14210.03|14210.03|14219.22|14219.22|14209.41|14209.41|0
1606740300000|2020-11-30 12:45:00|14209.5|14209.5|14194.25|14194.25|14209.5|14209.5|14192.72|14192.72|0
1606740600000|2020-11-30 12:50:00|14191.96|14191.96|14186.24|14186.24|14191.96|14191.96|14185.66|14185.66|0
1606740900000|2020-11-30 12:55:00|14187.23|14187.23|14192.04|14192.04|14197.13|14197.13|14184.61|14184.61|0
1606741200000|2020-11-30 13:00:00|14193.65|14193.65|14206.42|14206.42|14207.86|14207.86|14193.12|14193.12|0
1606741500000|2020-11-30 13:05:00|14207.41|14207.41|14197.37|14197.37|14207.99|14207.99|14195.17|14195.17|0
1606741800000|2020-11-30 13:10:00|14198.18|14198.18|14193.9|14193.9|14199.27|14199.27|14192.67|14192.67|0
1606742100000|2020-11-30 13:15:00|14195.51|14195.51|14186.56|14186.56|14195.51|14195.51|14184.29|14184.29|0
1606742400000|2020-11-30 13:20:00|14185.75|14185.75|14182.3|14182.3|14185.75|14185.75|14176.25|14176.25|0
1606742700000|2020-11-30 13:25:00|14181.31|14181.31|14174.21|14174.21|14181.31|14181.31|14173.12|14173.12|0
1606743000000|2020-11-30 13:30:00|14175.2|14175.2|14174.05|14174.05|14181.15|14181.15|14173.18|14173.18|0
1606743300000|2020-11-30 13:35:00|14171.75|14171.75|14169.18|14169.18|14171.75|14171.75|14167.16|14167.16|0
1606743600000|2020-11-30 13:40:00|14168.37|14168.37|14174.84|14174.84|14174.84|14174.84|14168.37|14168.37|0
1606743900000|2020-11-30 13:45:00|14177.14|14177.14|14169.67|14169.67|14177.14|14177.14|14166.02|14166.02|0
1606744200000|2020-11-30 13:50:00|14169.31|14169.31|14167.79|14167.79|14169.59|14169.59|14164.69|14164.69|0
1606744500000|2020-11-30 13:55:00|14165.5|14165.5|14163.43|14163.43|14167.79|14167.79|14153.77|14153.77|0
1606744800000|2020-11-30 14:00:00|14165.11|14165.11|14152.94|14152.94|14167.53|14167.53|14148.09|14148.09|0
1606745100000|2020-11-30 14:05:00|14153.53|14153.53|14148.86|14148.86|14153.53|14153.53|14144.8|14144.8|0
1606745400000|2020-11-30 14:10:00|14149.67|14149.67|14153.72|14153.72|14167.24|14167.24|14144.24|14144.24|0
1606745700000|2020-11-30 14:15:00|14156.01|14156.01|14142.03|14142.03|14160.6|14160.6|14139.22|14139.22|0
1606746000000|2020-11-30 14:20:00|14139.74|14139.74|14128.84|14128.84|14139.74|14139.74|14123.73|14123.73|0
1606746300000|2020-11-30 14:25:00|14129.93|14129.93|14125.28|14125.28|14130.08|14130.08|14119.78|14119.78|0
1606746600000|2020-11-30 14:30:00|14123.11|14123.11|14126.58|14126.58|14139.56|14139.56|14123.11|14123.11|0
1606746900000|2020-11-30 14:35:00|14125.48|14125.48|14105.77|14105.77|14125.48|14125.48|14098.49|14098.49|0
1606747200000|2020-11-30 14:40:00|14103.35|14103.35|14105.82|14105.82|14108.82|14108.82|14102.39|14102.39|0
1606747500000|2020-11-30 14:45:00|14108.11|14108.11|14097.64|14097.64|14109.69|14109.69|14097.64|14097.64|0
1606747800000|2020-11-30 14:50:00|14098.72|14098.72|14096.19|14096.19|14098.72|14098.72|14077.61|14077.61|0
1606748100000|2020-11-30 14:55:00|14098.49|14098.49|14102.03|14102.03|14102.03|14102.03|14085.53|14085.53|0
1606748400000|2020-11-30 15:00:00|14104.46|14104.46|14133.86|14133.86|14133.86|14133.86|14095.01|14095.01|0
1606748700000|2020-11-30 15:05:00|14135.48|14135.48|14143.18|14143.18|14149.1|14149.1|14130.87|14130.87|0
1606749000000|2020-11-30 15:10:00|14145.48|14145.48|14138.24|14138.24|14147.14|14147.14|14134.95|14134.95|0
1606749300000|2020-11-30 15:15:00|14140.53|14140.53|14155.59|14155.59|14162.79|14162.79|14140.53|14140.53|0
1606749600000|2020-11-30 15:20:00|14154.78|14154.78|14170.5|14170.5|14173.87|14173.87|14154.78|14154.78|0
1606749900000|2020-11-30 15:25:00|14171.58|14171.58|14170.16|14170.16|14181.72|14181.72|14161.48|14161.48|0
1606750200000|2020-11-30 15:30:00|14167.99|14167.99|14159.89|14159.89|14169.07|14169.07|14157.37|14157.37|0
1606750500000|2020-11-30 15:35:00|14159.08|14159.08|14132.89|14132.89|14159.08|14159.08|14132.89|14132.89|0
1606750800000|2020-11-30 15:40:00|14130.46|14130.46|14118.65|14118.65|14136.06|14136.06|14116.35|14116.35|0
1606751100000|2020-11-30 15:45:00|14120.82|14120.82|14144.13|14144.13|14144.13|14144.13|14120.82|14120.82|0
1606751400000|2020-11-30 15:50:00|14143.32|14143.32|14144.5|14144.5|14150.87|14150.87|14140.34|14140.34|0
1606751700000|2020-11-30 15:55:00|14143.41|14143.41|14168.64|14168.64|14169.45|14169.45|14140.75|14140.75|0
1606752000000|2020-11-30 16:00:00|14166.34|14166.34|14158.22|14158.22|14166.34|14166.34|14149.72|14149.72|0
1606752300000|2020-11-30 16:05:00|14160.39|14160.39|14149.99|14149.99|14161.31|14161.31|14146.94|14146.94|0
1606752600000|2020-11-30 16:10:00|14149.2|14149.2|14146.65|14146.65|14155|14155|14146.65|14146.65|0
1606752900000|2020-11-30 16:15:00|14145.85|14145.85|14129.89|14129.89|14150.59|14150.59|14129.89|14129.89|0
1606753200000|2020-11-30 16:20:00|14126.63|14126.63|14104.74|14104.74|14129.92|14129.92|14103.89|14103.89|0
1606753500000|2020-11-30 16:25:00|14105.83|14105.83|14086.65|14086.65|14107.05|14107.05|14086.65|14086.65|0
1606810500000|2020-12-01 08:15:00|14108.32|14108.32|14137.22|14137.22|14137.22|14137.22|14105.03|14105.03|0
1606810800000|2020-12-01 08:20:00|14134.66|14134.66|14101.02|14101.02|14142.56|14142.56|14101.02|14101.02|0
1606811100000|2020-12-01 08:25:00|14102.48|14102.48|14108.83|14108.83|14124.5|14124.5|14098.94|14098.94|0
1606811400000|2020-12-01 08:30:00|14104.79|14104.79|14103.68|14103.68|14122.05|14122.05|14101.88|14101.88|0
1606811700000|2020-12-01 08:35:00|14105.35|14105.35|14111.75|14111.75|14112.39|14112.39|14099.07|14099.07|0
1606812000000|2020-12-01 08:40:00|14112.56|14112.56|14127.57|14127.57|14127.57|14127.57|14107.46|14107.46|0
1606812300000|2020-12-01 08:45:00|14126.24|14126.24|14095.36|14095.36|14127.84|14127.84|14093.07|14093.07|0
1606812600000|2020-12-01 08:50:00|14097.65|14097.65|14066.51|14066.51|14099.95|14099.95|14066.43|14066.43|0
1606812900000|2020-12-01 08:55:00|14065.42|14065.42|14081.98|14081.98|14081.98|14081.98|14064.34|14064.34|0
1606813200000|2020-12-01 09:00:00|14079.68|14079.68|14102.48|14102.48|14102.48|14102.48|14078.87|14078.87|0
1606813500000|2020-12-01 09:05:00|14103.56|14103.56|14113.07|14113.07|14113.41|14113.41|14103.56|14103.56|0
1606813800000|2020-12-01 09:10:00|14115.36|14115.36|14117.09|14117.09|14122.24|14122.24|14114.42|14114.42|0
1606814100000|2020-12-01 09:15:00|14117.9|14117.9|14124.7|14124.7|14129.85|14129.85|14116.88|14116.88|0
1606814400000|2020-12-01 09:20:00|14123.89|14123.89|14120.92|14120.92|14124.7|14124.7|14117.69|14117.69|0
1606814700000|2020-12-01 09:25:00|14120.12|14120.12|14116.6|14116.6|14120.12|14120.12|14111.39|14111.39|0
1606815000000|2020-12-01 09:30:00|14117.41|14117.41|14098.15|14098.15|14117.41|14117.41|14095.86|14095.86|0
1606815300000|2020-12-01 09:35:00|14096.54|14096.54|14092.16|14092.16|14100.78|14100.78|14088.78|14088.78|0
1606815600000|2020-12-01 09:40:00|14090.7|14090.7|14079.96|14079.96|14090.7|14090.7|14079.28|14079.28|0
1606815900000|2020-12-01 09:45:00|14077.79|14077.79|14069.33|14069.33|14079.68|14079.68|14067.71|14067.71|0
1606816200000|2020-12-01 09:50:00|14067.65|14067.65|14063.16|14063.16|14069.95|14069.95|14061.19|14061.19|0
1606816500000|2020-12-01 09:55:00|14059.51|14059.51|14055.1|14055.1|14061.52|14061.52|14050.79|14050.79|0
1606816800000|2020-12-01 10:00:00|14053.48|14053.48|14053.69|14053.69|14058.28|14058.28|14052.2|14052.2|0
1606817100000|2020-12-01 10:05:00|14052.6|14052.6|14042.85|14042.85|14052.6|14052.6|14042.85|14042.85|0
1606817400000|2020-12-01 10:10:00|14045.15|14045.15|14048.21|14048.21|14048.21|14048.21|14039.68|14039.68|0
1606817700000|2020-12-01 10:15:00|14050.5|14050.5|14045.67|14045.67|14053.18|14053.18|14044.06|14044.06|0
1606818000000|2020-12-01 10:20:00|14043.38|14043.38|14039.04|14039.04|14046.09|14046.09|14037.96|14037.96|0
1606818300000|2020-12-01 10:25:00|14038.24|14038.24|14015.58|14015.58|14038.24|14038.24|14013.24|14013.24|0
1606818600000|2020-12-01 10:30:00|14018.84|14018.84|14023.74|14023.74|14028.61|14028.61|14018.84|14018.84|0
1606818900000|2020-12-01 10:35:00|14021.44|14021.44|14019.02|14019.02|14031.11|14031.11|14018.21|14018.21|0
1606819200000|2020-12-01 10:40:00|14017.4|14017.4|14006.36|14006.36|14021.71|14021.71|14006.36|14006.36|0
1606819500000|2020-12-01 10:45:00|14003.13|14003.13|14001.74|14001.74|14011.8|14011.8|14000.07|14000.07|0
1606819800000|2020-12-01 10:50:00|14002.83|14002.83|13994.2|13994.2|14002.83|14002.83|13982.59|13982.59|0
1606820100000|2020-12-01 10:55:00|13993.4|13993.4|14002.56|14002.56|14006.33|14006.33|13993.4|13993.4|0
1606820400000|2020-12-01 11:00:00|14001.39|14001.39|13996.05|13996.05|14003.41|14003.41|13996.05|13996.05|0
1606820700000|2020-12-01 11:05:00|13998.34|13998.34|13968.29|13968.29|13998.34|13998.34|13967.48|13967.48|0
1606821000000|2020-12-01 11:10:00|13965.86|13965.86|13963.02|13963.02|13965.86|13965.86|13957.09|13957.09|0
1606821300000|2020-12-01 11:15:00|13962.44|13962.44|13953.58|13953.58|13964.86|13964.86|13944.54|13944.54|0
1606821600000|2020-12-01 11:20:00|13952.49|13952.49|13940.39|13940.39|13952.49|13952.49|13938.1|13938.1|0
1606821900000|2020-12-01 11:25:00|13941.56|13941.56|13955.38|13955.38|13956.19|13956.19|13941.56|13941.56|0
1606822200000|2020-12-01 11:30:00|13954.57|13954.57|13959.7|13959.7|13965.34|13965.34|13954.57|13954.57|0
1606822500000|2020-12-01 11:35:00|13961.99|13961.99|13961.29|13961.29|13968.09|13968.09|13959.95|13959.95|0
1606822800000|2020-12-01 11:40:00|13959.62|13959.62|13949.34|13949.34|13961.91|13961.91|13947.16|13947.16|0
1606823100000|2020-12-01 11:45:00|13951.63|13951.63|13948.26|13948.26|13955.29|13955.29|13947.54|13947.54|0
1606823400000|2020-12-01 11:50:00|13949.07|13949.07|13944.4|13944.4|13949.07|13949.07|13940.35|13940.35|0
1606823700000|2020-12-01 11:55:00|13943.31|13943.31|13936.54|13936.54|13944.73|13944.73|13935.73|13935.73|0
1606824000000|2020-12-01 12:00:00|13938.83|13938.83|13944.91|13944.91|13944.91|13944.91|13935.73|13935.73|0
1606824300000|2020-12-01 12:05:00|13946.52|13946.52|13938.96|13938.96|13949.5|13949.5|13938.96|13938.96|0
1606824600000|2020-12-01 12:10:00|13938.15|13938.15|13935.13|13935.13|13939.17|13939.17|13933.64|13933.64|0
1606824900000|2020-12-01 12:15:00|13936.21|13936.21|13917.65|13917.65|13937.83|13937.83|13913.73|13913.73|0
1606825200000|2020-12-01 12:20:00|13916.84|13916.84|13921.05|13921.05|13921.05|13921.05|13915.91|13915.91|0
1606825500000|2020-12-01 12:25:00|13923.35|13923.35|13902.53|13902.53|13923.93|13923.93|13902.53|13902.53|0
1606825800000|2020-12-01 12:30:00|13900.23|13900.23|13928.06|13928.06|13928.06|13928.06|13898.62|13898.62|0
1606826100000|2020-12-01 12:35:00|13924.82|13924.82|13936.43|13936.43|13936.43|13936.43|13921.07|13921.07|0
1606826400000|2020-12-01 12:40:00|13936.69|13936.69|13937.6|13937.6|13938.27|13938.27|13930.49|13930.49|0
1606826700000|2020-12-01 12:45:00|13940.03|13940.03|13959.09|13959.09|13959.67|13959.67|13939.22|13939.22|0
1606827000000|2020-12-01 12:50:00|13960.7|13960.7|13966.87|13966.87|13968.16|13968.16|13958.82|13958.82|0
1606827300000|2020-12-01 12:55:00|13967.45|13967.45|13988.3|13988.3|13994.86|13994.86|13965.59|13965.59|0
1606827600000|2020-12-01 13:00:00|13992.77|13992.77|14005.52|14005.52|14008.67|14008.67|13992.77|13992.77|0
1606827900000|2020-12-01 13:05:00|14006.31|14006.31|14007.28|14007.28|14019.38|14019.38|14006.2|14006.2|0
1606828200000|2020-12-01 13:10:00|14006.75|14006.75|14007.86|14007.86|14016.74|14016.74|14006.22|14006.22|0
1606828500000|2020-12-01 13:15:00|14006.24|14006.24|13980.57|13980.57|14007.05|14007.05|13980.57|13980.57|0
1606828800000|2020-12-01 13:20:00|13979.76|13979.76|13977.26|13977.26|13982.68|13982.68|13976.14|13976.14|0
1606829100000|2020-12-01 13:25:00|13977|13977|13964.88|13964.88|13983.83|13983.83|13963.79|13963.79|0
1606829400000|2020-12-01 13:30:00|13967.05|13967.05|13958.04|13958.04|13967.05|13967.05|13958.04|13958.04|0
1606829700000|2020-12-01 13:35:00|13956.95|13956.95|13949.36|13949.36|13957.86|13957.86|13946.41|13946.41|0
1606830000000|2020-12-01 13:40:00|13951.66|13951.66|13957.31|13957.31|13957.31|13957.31|13947.32|13947.32|0
1606830300000|2020-12-01 13:45:00|13958.99|13958.99|13939.74|13939.74|13965.08|13965.08|13938.24|13938.24|0
1606830600000|2020-12-01 13:50:00|13942.03|13942.03|13926.7|13926.7|13944.33|13944.33|13926.05|13926.05|0
1606830900000|2020-12-01 13:55:00|13928.37|13928.37|13937.82|13937.82|13941.55|13941.55|13922.17|13922.17|0
1606831200000|2020-12-01 14:00:00|13935.52|13935.52|13935.21|13935.21|13945.63|13945.63|13933.32|13933.32|0
1606831500000|2020-12-01 14:05:00|13936.01|13936.01|13941.5|13941.5|13944.6|13944.6|13928.27|13928.27|0
1606831800000|2020-12-01 14:10:00|13942.59|13942.59|13957.07|13957.07|13957.07|13957.07|13940.29|13940.29|0
1606832100000|2020-12-01 14:15:00|13956.41|13956.41|13971.66|13971.66|13971.66|13971.66|13953.31|13953.31|0
1606832400000|2020-12-01 14:20:00|13971|13971|13979.67|13979.67|13980.48|13980.48|13971|13971|0
1606832700000|2020-12-01 14:25:00|13981.97|13981.97|13975.71|13975.71|13984.74|13984.74|13975.21|13975.21|0
1606833000000|2020-12-01 14:30:00|13976.8|13976.8|13979.28|13979.28|13992.37|13992.37|13976.38|13976.38|0
1606833300000|2020-12-01 14:35:00|13976.86|13976.86|13971.79|13971.79|13976.86|13976.86|13970.19|13970.19|0
1606833600000|2020-12-01 14:40:00|13972.6|13972.6|13997.95|13997.95|13999.28|13999.28|13972.6|13972.6|0
1606833900000|2020-12-01 14:45:00|13999.56|13999.56|13992.39|13992.39|14006.02|14006.02|13991.59|13991.59|0
1606834200000|2020-12-01 14:50:00|13993.48|13993.48|14004.73|14004.73|14006.54|14006.54|13992.49|13992.49|0
1606834500000|2020-12-01 14:55:00|14007.02|14007.02|14034.61|14034.61|14034.61|14034.61|14007.02|14007.02|0
1606834800000|2020-12-01 15:00:00|14035.42|14035.42|14038.23|14038.23|14051.25|14051.25|14035.19|14035.19|0
1606835100000|2020-12-01 15:05:00|14035.93|14035.93|14007.71|14007.71|14036.74|14036.74|14006.63|14006.63|0
1606835400000|2020-12-01 15:10:00|14010.94|14010.94|14000.89|14000.89|14012.56|14012.56|14000.27|14000.27|0
1606835700000|2020-12-01 15:15:00|14002.5|14002.5|14001.09|14001.09|14002.96|14002.96|13992.27|13992.27|0
1606836000000|2020-12-01 15:20:00|14002.76|14002.76|14012.66|14012.66|14020.41|14020.41|13996.02|13996.02|0
1606836300000|2020-12-01 15:25:00|14010.98|14010.98|14011.7|14011.7|14021.38|14021.38|14010.98|14010.98|0
1606836600000|2020-12-01 15:30:00|14012.51|14012.51|14024.93|14024.93|14032.98|14032.98|14012.51|14012.51|0
1606836900000|2020-12-01 15:35:00|14024.27|14024.27|13991.89|13991.89|14026.93|14026.93|13991.89|13991.89|0
1606837200000|2020-12-01 15:40:00|13992.7|13992.7|13989.38|13989.38|14000.52|14000.52|13988.72|13988.72|0
1606837500000|2020-12-01 15:45:00|13993.97|13993.97|13999.05|13999.05|14007.13|14007.13|13992.98|13992.98|0
1606837800000|2020-12-01 15:50:00|13999.42|13999.42|14002.2|14002.2|14009.6|14009.6|13991.42|13991.42|0
1606838100000|2020-12-01 15:55:00|14000.52|14000.52|14008.24|14008.24|14012.17|14012.17|14000.52|14000.52|0
1606838400000|2020-12-01 16:00:00|14010.54|14010.54|13989.98|13989.98|14014.17|14014.17|13989.98|13989.98|0
1606838700000|2020-12-01 16:05:00|13990.79|13990.79|14007.35|14007.35|14008.22|14008.22|13990.79|13990.79|0
1606839000000|2020-12-01 16:10:00|14009.03|14009.03|14033.82|14033.82|14043.01|14043.01|14004.44|14004.44|0
1606839300000|2020-12-01 16:15:00|14032.73|14032.73|14015.78|14015.78|14032.73|14032.73|14013.35|14013.35|0
1606839600000|2020-12-01 16:20:00|14016.87|14016.87|14027.03|14027.03|14030.12|14030.12|14015.78|14015.78|0
1606839900000|2020-12-01 16:25:00|14027.84|14027.84|14064.52|14064.52|14066.81|14066.81|14027.84|14027.84|0
1606896900000|2020-12-02 08:15:00|13989.24|13989.24|13976.02|13976.02|14002.61|14002.61|13976.02|13976.02|0
1606897200000|2020-12-02 08:20:00|13974.34|13974.34|13972.48|13972.48|13987.82|13987.82|13968.52|13968.52|0
1606897500000|2020-12-02 08:25:00|13973.29|13973.29|13950.65|13950.65|13973.29|13973.29|13946.97|13946.97|0
1606897800000|2020-12-02 08:30:00|13952.33|13952.33|13943.95|13943.95|13970.4|13970.4|13938.01|13938.01|0
1606898100000|2020-12-02 08:35:00|13947.18|13947.18|13956|13956|13958.34|13958.34|13940.72|13940.72|0
1606898400000|2020-12-02 08:40:00|13961.31|13961.31|13958.29|13958.29|13962.75|13962.75|13951.52|13951.52|0
1606898700000|2020-12-02 08:45:00|13957.48|13957.48|13956.85|13956.85|13960.18|13960.18|13955.06|13955.06|0
1606899000000|2020-12-02 08:50:00|13954.43|13954.43|13958.69|13958.69|13965.98|13965.98|13952.81|13952.81|0
1606899300000|2020-12-02 08:55:00|13960.31|13960.31|13969.25|13969.25|13969.25|13969.25|13952.43|13952.43|0
1606899600000|2020-12-02 09:00:00|13971.55|13971.55|13967.52|13967.52|13974.52|13974.52|13965.9|13965.9|0
1606899900000|2020-12-02 09:05:00|13969.81|13969.81|13994.74|13994.74|13995.91|13995.91|13969.81|13969.81|0
1606900200000|2020-12-02 09:10:00|13992.45|13992.45|13997.86|13997.86|14000.49|14000.49|13992.45|13992.45|0
1606900500000|2020-12-02 09:15:00|13998.67|13998.67|14007.36|14007.36|14007.36|14007.36|13998.67|13998.67|0
1606900800000|2020-12-02 09:20:00|14002.77|14002.77|14003.72|14003.72|14008.72|14008.72|14001.03|14001.03|0
1606901100000|2020-12-02 09:25:00|14002.1|14002.1|13997.07|13997.07|14005.36|14005.36|13997.07|13997.07|0
1606901400000|2020-12-02 09:30:00|13997.88|13997.88|14004.47|14004.47|14007.35|14007.35|13997.88|13997.88|0
1606901700000|2020-12-02 09:35:00|14002.17|14002.17|14008.97|14008.97|14020.2|14020.2|13996.62|13996.62|0
1606902000000|2020-12-02 09:40:00|14010.06|14010.06|14007.47|14007.47|14013.03|14013.03|14007.47|14007.47|0
1606902300000|2020-12-02 09:45:00|14004.23|14004.23|13986.31|13986.31|14004.23|14004.23|13986.31|13986.31|0
1606902600000|2020-12-02 09:50:00|13987.12|13987.12|13955.88|13955.88|13987.93|13987.93|13955.07|13955.07|0
1606902900000|2020-12-02 09:55:00|13956.25|13956.25|13971.07|13971.07|13971.07|13971.07|13956.25|13956.25|0
1606903200000|2020-12-02 10:00:00|13972.16|13972.16|13968.72|13968.72|13982.55|13982.55|13967.91|13967.91|0
1606903500000|2020-12-02 10:05:00|13966.42|13966.42|13958.86|13958.86|13966.42|13966.42|13957.24|13957.24|0
1606903800000|2020-12-02 10:10:00|13961.15|13961.15|13960.62|13960.62|13964.54|13964.54|13958.96|13958.96|0
1606904100000|2020-12-02 10:15:00|13961.7|13961.7|13967.19|13967.19|13971.59|13971.59|13961.7|13961.7|0
1606904400000|2020-12-02 10:20:00|13968|13968|13974.81|13974.81|13978.93|13978.93|13963.53|13963.53|0
1606904700000|2020-12-02 10:25:00|13973.14|13973.14|13962.38|13962.38|13973.14|13973.14|13962.38|13962.38|0
1606905000000|2020-12-02 10:30:00|13961.29|13961.29|13958.59|13958.59|13961.29|13961.29|13958.59|13958.59|0
1606905300000|2020-12-02 10:35:00|13961.94|13961.94|13961|13961|13964.96|13964.96|13961|13961|0
1606905600000|2020-12-02 10:40:00|13961.81|13961.81|13962.37|13962.37|13963.63|13963.63|13960.53|13960.53|0
1606905900000|2020-12-02 10:45:00|13964.66|13964.66|13970.16|13970.16|13971.3|13971.3|13964.47|13964.47|0
1606906200000|2020-12-02 10:50:00|13968.84|13968.84|13979.01|13979.01|13980.09|13980.09|13968.84|13968.84|0
1606906500000|2020-12-02 10:55:00|13980.63|13980.63|13985.76|13985.76|13987.51|13987.51|13978.33|13978.33|0
1606906800000|2020-12-02 11:00:00|13984.95|13984.95|13982.83|13982.83|13990.24|13990.24|13980.68|13980.68|0
1606907100000|2020-12-02 11:05:00|13983.63|13983.63|13986.47|13986.47|13986.89|13986.89|13977.84|13977.84|0
1606907400000|2020-12-02 11:10:00|13985.66|13985.66|13982.53|13982.53|13986.61|13986.61|13981.85|13981.85|0
1606907700000|2020-12-02 11:15:00|13981.72|13981.72|13977.71|13977.71|13981.72|13981.72|13976.91|13976.91|0
1606908000000|2020-12-02 11:20:00|13980.2|13980.2|13986.98|13986.98|13986.98|13986.98|13980.2|13980.2|0
1606908300000|2020-12-02 11:25:00|13987.34|13987.34|13994.12|13994.12|14000.82|14000.82|13985.17|13985.17|0
1606908600000|2020-12-02 11:30:00|13996.55|13996.55|14003.04|14003.04|14004.66|14004.66|13996.55|13996.55|0
1606908900000|2020-12-02 11:35:00|14002.23|14002.23|13996.79|13996.79|14002.23|14002.23|13996.79|13996.79|0
1606909200000|2020-12-02 11:40:00|13994.5|13994.5|13993.93|13993.93|13996.13|13996.13|13990.47|13990.47|0
1606909500000|2020-12-02 11:45:00|13994.29|13994.29|13997.26|13997.26|14001.85|14001.85|13990.3|13990.3|0
1606909800000|2020-12-02 11:50:00|13998.88|13998.88|13999.1|13999.1|14007.92|14007.92|13995.39|13995.39|0
1606910100000|2020-12-02 11:55:00|13999.68|13999.68|14004.81|14004.81|14007.86|14007.86|13995.38|13995.38|0
1606910400000|2020-12-02 12:00:00|14003.72|14003.72|13990.34|13990.34|14009.9|14009.9|13990.34|13990.34|0
1606910700000|2020-12-02 12:05:00|13988.67|13988.67|13983.37|13983.37|13992.02|13992.02|13981.75|13981.75|0
1606911000000|2020-12-02 12:10:00|13986.72|13986.72|13996.93|13996.93|14000.22|14000.22|13986.72|13986.72|0
1606911300000|2020-12-02 12:15:00|13998.01|13998.01|13998.5|13998.5|14006.34|14006.34|13998.01|13998.01|0
1606911600000|2020-12-02 12:20:00|13998.13|13998.13|13998.18|13998.18|13999.85|13999.85|13994.04|13994.04|0
1606911900000|2020-12-02 12:25:00|13995.88|13995.88|13991.89|13991.89|13996.82|13996.82|13988.79|13988.79|0
1606912200000|2020-12-02 12:30:00|13992.56|13992.56|13985.8|13985.8|13994.86|13994.86|13985.8|13985.8|0
1606912500000|2020-12-02 12:35:00|13988.1|13988.1|13979.78|13979.78|13988.1|13988.1|13979.78|13979.78|0
1606912800000|2020-12-02 12:40:00|13977.48|13977.48|13974.61|13974.61|13978.53|13978.53|13974.61|13974.61|0
1606913100000|2020-12-02 12:45:00|13975.42|13975.42|13975.07|13975.07|13977.95|13977.95|13973.13|13973.13|0
1606913400000|2020-12-02 12:50:00|13976.16|13976.16|13969.7|13969.7|13976.16|13976.16|13968.55|13968.55|0
1606913700000|2020-12-02 12:55:00|13970.51|13970.51|13968.22|13968.22|13974.62|13974.62|13965.12|13965.12|0
1606914000000|2020-12-02 13:00:00|13967.14|13967.14|13963.71|13963.71|13970.7|13970.7|13962.9|13962.9|0
1606914300000|2020-12-02 13:05:00|13963.13|13963.13|13962.13|13962.13|13963.13|13963.13|13957.72|13957.72|0
1606914600000|2020-12-02 13:10:00|13962.94|13962.94|13966.41|13966.41|13969.25|13969.25|13961.19|13961.19|0
1606914900000|2020-12-02 13:15:00|13969.97|13969.97|13967.66|13967.66|13973.79|13973.79|13967.66|13967.66|0
1606915200000|2020-12-02 13:20:00|13966.85|13966.85|13965.83|13965.83|13966.85|13966.85|13953.81|13953.81|0
1606915500000|2020-12-02 13:25:00|13966.64|13966.64|13963.16|13963.16|13968.72|13968.72|13952.49|13952.49|0
1606915800000|2020-12-02 13:30:00|13962.35|13962.35|13955.86|13955.86|13967.81|13967.81|13955.86|13955.86|0
1606916100000|2020-12-02 13:35:00|13962.36|13962.36|13953.63|13953.63|13964.98|13964.98|13952.82|13952.82|0
1606916400000|2020-12-02 13:40:00|13953.26|13953.26|13953.99|13953.99|13959.05|13959.05|13952.38|13952.38|0
1606916700000|2020-12-02 13:45:00|13956.29|13956.29|13955.48|13955.48|13957.77|13957.77|13955.48|13955.48|0
1606917000000|2020-12-02 13:50:00|13956.56|13956.56|13965.04|13965.04|13965.04|13965.04|13956.56|13956.56|0
1606917300000|2020-12-02 13:55:00|13965.83|13965.83|13969.47|13969.47|13971.64|13971.64|13959.46|13959.46|0
1606917600000|2020-12-02 14:00:00|13971.76|13971.76|13977.53|13977.53|13980.1|13980.1|13971.76|13971.76|0
1606917900000|2020-12-02 14:05:00|13981.87|13981.87|13987.38|13987.38|13988.01|13988.01|13978.84|13978.84|0
1606918200000|2020-12-02 14:10:00|13986.79|13986.79|13981.18|13981.18|13991.98|13991.98|13981.18|13981.18|0
1606918500000|2020-12-02 14:15:00|13980.92|13980.92|13976.35|13976.35|13980.92|13980.92|13968.21|13968.21|0
1606918800000|2020-12-02 14:20:00|13977.44|13977.44|13970.72|13970.72|13988.66|13988.66|13970.72|13970.72|0
1606919100000|2020-12-02 14:25:00|13969.91|13969.91|13983.09|13983.09|13986.32|13986.32|13965.99|13965.99|0
1606919400000|2020-12-02 14:30:00|13984.71|13984.71|13978.03|13978.03|13986.47|13986.47|13978.03|13978.03|0
1606919700000|2020-12-02 14:35:00|13978.56|13978.56|13985.68|13985.68|13985.68|13985.68|13975.86|13975.86|0
1606920000000|2020-12-02 14:40:00|13984.51|13984.51|14008.98|14008.98|14011.85|14011.85|13984.51|13984.51|0
1606920300000|2020-12-02 14:45:00|14010.07|14010.07|13986|13986|14010.07|14010.07|13984.51|13984.51|0
1606920600000|2020-12-02 14:50:00|13983.7|13983.7|13998.2|13998.2|13998.2|13998.2|13979.47|13979.47|0
1606920900000|2020-12-02 14:55:00|14002.55|14002.55|14024.13|14024.13|14028.12|14028.12|13996.14|13996.14|0
1606921200000|2020-12-02 15:00:00|14024.71|14024.71|14036.08|14036.08|14036.08|14036.08|14020.53|14020.53|0
1606921500000|2020-12-02 15:05:00|14035.49|14035.49|14038.76|14038.76|14040.54|14040.54|14032.2|14032.2|0
1606921800000|2020-12-02 15:10:00|14038.17|14038.17|14032.26|14032.26|14038.17|14038.17|14026.58|14026.58|0
1606922100000|2020-12-02 15:15:00|14031.68|14031.68|14039.73|14039.73|14045.08|14045.08|14031.68|14031.68|0
1606922400000|2020-12-02 15:20:00|14038.92|14038.92|14034.29|14034.29|14041.91|14041.91|14032.54|14032.54|0
1606922700000|2020-12-02 15:25:00|14033.21|14033.21|14034.69|14034.69|14035.28|14035.28|14025.05|14025.05|0
1606923000000|2020-12-02 15:30:00|14035.5|14035.5|14033.96|14033.96|14037.48|14037.48|14029.53|14029.53|0
1606923300000|2020-12-02 15:35:00|14032.64|14032.64|14037.02|14037.02|14042.77|14042.77|14032.64|14032.64|0
1606923600000|2020-12-02 15:40:00|14037.83|14037.83|14038.64|14038.64|14038.64|14038.64|14033.99|14033.99|0
1606923900000|2020-12-02 15:45:00|14040.94|14040.94|14041.05|14041.05|14049.13|14049.13|14036.67|14036.67|0
1606924200000|2020-12-02 15:50:00|14045.12|14045.12|14049.6|14049.6|14049.6|14049.6|14038.36|14038.36|0
1606924500000|2020-12-02 15:55:00|14050.68|14050.68|14065.3|14065.3|14065.3|14065.3|14049.95|14049.95|0
1606924800000|2020-12-02 16:00:00|14065.88|14065.88|14063.56|14063.56|14071.26|14071.26|14062.43|14062.43|0
1606925100000|2020-12-02 16:05:00|14065.98|14065.98|14055.95|14055.95|14067.64|14067.64|14055.58|14055.58|0
1606925400000|2020-12-02 16:10:00|14056.94|14056.94|14064.13|14064.13|14069.16|14069.16|14055.95|14055.95|0
1606925700000|2020-12-02 16:15:00|14062.46|14062.46|14049.73|14049.73|14065.94|14065.94|14047.43|14047.43|0
1606926000000|2020-12-02 16:20:00|14052.49|14052.49|14055.3|14055.3|14059.33|14059.33|14048.77|14048.77|0
1606926300000|2020-12-02 16:25:00|14054.71|14054.71|14055.82|14055.82|14059.62|14059.62|14044.32|14044.32|0
1606983300000|2020-12-03 08:15:00|14044.69|14044.69|14038.49|14038.49|14050.12|14050.12|14030.27|14030.27|0
1606983600000|2020-12-03 08:20:00|14041.83|14041.83|14057|14057|14060.96|14060.96|14037.12|14037.12|0
1606983900000|2020-12-03 08:25:00|14060.23|14060.23|14067.34|14067.34|14067.66|14067.66|14058.68|14058.68|0
1606984200000|2020-12-03 08:30:00|14071.68|14071.68|14057.77|14057.77|14072.77|14072.77|14053.2|14053.2|0
1606984500000|2020-12-03 08:35:00|14056.01|14056.01|14049.17|14049.17|14056.01|14056.01|14049.17|14049.17|0
1606984800000|2020-12-03 08:40:00|14050.85|14050.85|14040.02|14040.02|14050.85|14050.85|14035.31|14035.31|0
1606985100000|2020-12-03 08:45:00|14044.61|14044.61|14050.09|14050.09|14053.32|14053.32|14044.61|14044.61|0
1606985400000|2020-12-03 08:50:00|14049|14049|14061.07|14061.07|14061.14|14061.14|14049|14049|0
1606985700000|2020-12-03 08:55:00|14056.48|14056.48|14046.08|14046.08|14056.48|14056.48|14044.42|14044.42|0
1606986000000|2020-12-03 09:00:00|14050.93|14050.93|14038.68|14038.68|14056.85|14056.85|14038.68|14038.68|0
1606986300000|2020-12-03 09:05:00|14041.91|14041.91|14033.26|14033.26|14051.68|14051.68|14030.5|14030.5|0
1606986600000|2020-12-03 09:10:00|14034.07|14034.07|14010.67|14010.67|14038.78|14038.78|14010.67|14010.67|0
1606986900000|2020-12-03 09:15:00|14010.08|14010.08|14001.15|14001.15|14010.08|14010.08|13995.3|13995.3|0
1606987200000|2020-12-03 09:20:00|14000.07|14000.07|13982.37|13982.37|14000.07|14000.07|13975.48|13975.48|0
1606987500000|2020-12-03 09:25:00|13980.07|13980.07|14000.82|14000.82|14000.82|14000.82|13980.07|13980.07|0
1606987800000|2020-12-03 09:30:00|13997.59|13997.59|13993.28|13993.28|13997.59|13997.59|13987.52|13987.52|0
1606988100000|2020-12-03 09:35:00|13990.98|13990.98|13992.04|13992.04|13998.92|13998.92|13990.98|13990.98|0
1606988400000|2020-12-03 09:40:00|13987.45|13987.45|13988.62|13988.62|13996.95|13996.95|13987.45|13987.45|0
1606988700000|2020-12-03 09:45:00|13986.45|13986.45|14001.39|14001.39|14003|14003|13979.78|13979.78|0
1606989000000|2020-12-03 09:50:00|14000.58|14000.58|13993.17|13993.17|14003.91|14003.91|13993.17|13993.17|0
1606989300000|2020-12-03 09:55:00|13994.26|13994.26|13987.82|13987.82|13994.26|13994.26|13982.03|13982.03|0
1606989600000|2020-12-03 10:00:00|13986.73|13986.73|13990.52|13990.52|13992.81|13992.81|13981.88|13981.88|0
1606989900000|2020-12-03 10:05:00|13993.54|13993.54|14003.54|14003.54|14005.83|14005.83|13991.25|13991.25|0
1606990200000|2020-12-03 10:10:00|14005.83|14005.83|13998.58|13998.58|14009.97|14009.97|13998.58|13998.58|0
1606990500000|2020-12-03 10:15:00|13997.48|13997.48|13992.51|13992.51|13997.48|13997.48|13991.92|13991.92|0
1606990800000|2020-12-03 10:20:00|13993.32|13993.32|14000.55|14000.55|14000.63|14000.63|13991.02|13991.02|0
1606991100000|2020-12-03 10:25:00|13998.13|13998.13|14010.04|14010.04|14010.59|14010.59|13994.81|13994.81|0
1606991400000|2020-12-03 10:30:00|14008.95|14008.95|14005.56|14005.56|14015.29|14015.29|14004.35|14004.35|0
1606991700000|2020-12-03 10:35:00|14007.86|14007.86|14022.29|14022.29|14023.12|14023.12|14007.49|14007.49|0
1606992000000|2020-12-03 10:40:00|14019.87|14019.87|14031.13|14031.13|14031.94|14031.94|14019.87|14019.87|0
1606992300000|2020-12-03 10:45:00|14032.59|14032.59|14037.6|14037.6|14038.69|14038.69|14029.6|14029.6|0
1606992600000|2020-12-03 10:50:00|14039.28|14039.28|14044.93|14044.93|14055.04|14055.04|14039.28|14039.28|0
1606992900000|2020-12-03 10:55:00|14046.6|14046.6|14046.1|14046.1|14049.33|14049.33|14040.15|14040.15|0
1606993200000|2020-12-03 11:00:00|14048.39|14048.39|14064.75|14064.75|14074.86|14074.86|14048.39|14048.39|0
1606993500000|2020-12-03 11:05:00|14067.17|14067.17|14055.01|14055.01|14068.26|14068.26|14053.44|14053.44|0
1606993800000|2020-12-03 11:10:00|14053.39|14053.39|14058.39|14058.39|14066.18|14066.18|14052.3|14052.3|0
1606994100000|2020-12-03 11:15:00|14062.44|14062.44|14059.06|14059.06|14062.44|14062.44|14055.82|14055.82|0
1606994400000|2020-12-03 11:20:00|14057.97|14057.97|14064.23|14064.23|14064.23|14064.23|14056.35|14056.35|0
1606994700000|2020-12-03 11:25:00|14063.06|14063.06|14071.74|14071.74|14073.36|14073.36|14062.4|14062.4|0
1606995000000|2020-12-03 11:30:00|14070.93|14070.93|14083.4|14083.4|14084.13|14084.13|14070.93|14070.93|0
1606995300000|2020-12-03 11:35:00|14081.73|14081.73|14079.85|14079.85|14081.73|14081.73|14075|14075|0
1606995600000|2020-12-03 11:40:00|14082.14|14082.14|14097.56|14097.56|14097.56|14097.56|14082.14|14082.14|0
1606995900000|2020-12-03 11:45:00|14098.65|14098.65|14098.62|14098.62|14099.46|14099.46|14095.29|14095.29|0
1606996200000|2020-12-03 11:50:00|14096.86|14096.86|14106.37|14106.37|14109.8|14109.8|14096.86|14096.86|0
1606996500000|2020-12-03 11:55:00|14108.54|14108.54|14111.19|14111.19|14111.19|14111.19|14105.53|14105.53|0
1606996800000|2020-12-03 12:00:00|14113.48|14113.48|14120.43|14120.43|14124.9|14124.9|14109.47|14109.47|0
1606997100000|2020-12-03 12:05:00|14122.11|14122.11|14117.52|14117.52|14122.11|14122.11|14115.23|14115.23|0
1606997400000|2020-12-03 12:10:00|14118.61|14118.61|14111.16|14111.16|14118.61|14118.61|14110.78|14110.78|0
1606997700000|2020-12-03 12:15:00|14113.5|14113.5|14103.23|14103.23|14113.5|14113.5|14098.6|14098.6|0
1606998000000|2020-12-03 12:20:00|14102.06|14102.06|14101.25|14101.25|14103.8|14103.8|14099.76|14099.76|0
1606998300000|2020-12-03 12:25:00|14098.83|14098.83|14093.13|14093.13|14100.45|14100.45|14091.45|14091.45|0
1606998600000|2020-12-03 12:30:00|14091.14|14091.14|14081|14081|14091.44|14091.44|14081|14081|0
1606998900000|2020-12-03 12:35:00|14080.34|14080.34|14075.43|14075.43|14080.34|14080.34|14073.19|14073.19|0
1606999200000|2020-12-03 12:40:00|14076.51|14076.51|14085.78|14085.78|14085.78|14085.78|14075.12|14075.12|0
1606999500000|2020-12-03 12:45:00|14088.21|14088.21|14090.42|14090.42|14093.59|14093.59|14088.21|14088.21|0
1606999800000|2020-12-03 12:50:00|14092.04|14092.04|14104.18|14104.18|14104.26|14104.26|14091.99|14091.99|0
1607000100000|2020-12-03 12:55:00|14106.35|14106.35|14112.92|14112.92|14115.57|14115.57|14106.35|14106.35|0
1607000400000|2020-12-03 13:00:00|14113.58|14113.58|14102.44|14102.44|14113.58|14113.58|14102.44|14102.44|0
1607000700000|2020-12-03 13:05:00|14100.15|14100.15|14099.91|14099.91|14100.15|14100.15|14093.39|14093.39|0
1607001000000|2020-12-03 13:10:00|14101.23|14101.23|14097.38|14097.38|14101.9|14101.9|14091.73|14091.73|0
1607001300000|2020-12-03 13:15:00|14096.39|14096.39|14080.97|14080.97|14096.74|14096.74|14080.97|14080.97|0
1607001600000|2020-12-03 13:20:00|14080.3|14080.3|14065.73|14065.73|14080.3|14080.3|14065.73|14065.73|0
1607001900000|2020-12-03 13:25:00|14063.44|14063.44|14060.83|14060.83|14069.28|14069.28|14060.65|14060.65|0
1607002200000|2020-12-03 13:30:00|14062.45|14062.45|14044.78|14044.78|14068.03|14068.03|14044.78|14044.78|0
1607002500000|2020-12-03 13:35:00|14045.87|14045.87|14027.9|14027.9|14045.87|14045.87|14027.9|14027.9|0
1607002800000|2020-12-03 13:40:00|14026.57|14026.57|14018.94|14018.94|14028.86|14028.86|14016.65|14016.65|0
1607003100000|2020-12-03 13:45:00|14018.28|14018.28|14013.97|14013.97|14020.71|14020.71|14013.69|14013.69|0
1607003400000|2020-12-03 13:50:00|14016.26|14016.26|14019.98|14019.98|14022.69|14022.69|14016.26|14016.26|0
1607003700000|2020-12-03 13:55:00|14021.06|14021.06|14022.61|14022.61|14029.08|14029.08|14019.51|14019.51|0
1607004000000|2020-12-03 14:00:00|14020.31|14020.31|14008.15|14008.15|14020.31|14020.31|14008.15|14008.15|0
1607004300000|2020-12-03 14:05:00|14005.86|14005.86|14003.05|14003.05|14005.86|14005.86|13997.17|13997.17|0
1607004600000|2020-12-03 14:10:00|14005.34|14005.34|13980.37|13980.37|14008.04|14008.04|13980.37|13980.37|0
1607004900000|2020-12-03 14:15:00|13978.08|13978.08|13979.29|13979.29|13980.37|13980.37|13972.41|13972.41|0
1607005200000|2020-12-03 14:20:00|13978.48|13978.48|13971.05|13971.05|13981.72|13981.72|13970.47|13970.47|0
1607005500000|2020-12-03 14:25:00|13971.64|13971.64|13987.31|13987.31|13988.98|13988.98|13968.19|13968.19|0
1607005800000|2020-12-03 14:30:00|13986.14|13986.14|14003.64|14003.64|14010.68|14010.68|13986.14|13986.14|0
1607006100000|2020-12-03 14:35:00|14002.47|14002.47|14012.36|14012.36|14012.36|14012.36|14000.27|14000.27|0
1607006400000|2020-12-03 14:40:00|14013.03|14013.03|14020.73|14020.73|14020.73|14020.73|14011.41|14011.41|0
1607006700000|2020-12-03 14:45:00|14016.14|14016.14|14013.04|14013.04|14016.14|14016.14|14008.32|14008.32|0
1607007000000|2020-12-03 14:50:00|14013.62|14013.62|14007.57|14007.57|14015.38|14015.38|14007.57|14007.57|0
1607007300000|2020-12-03 14:55:00|14006.11|14006.11|14025.97|14025.97|14025.97|14025.97|14006.11|14006.11|0
1607007600000|2020-12-03 15:00:00|14032.99|14032.99|14040.8|14040.8|14044.3|14044.3|14031.37|14031.37|0
1607007900000|2020-12-03 15:05:00|14039.99|14039.99|14048.21|14048.21|14051.32|14051.32|14039.99|14039.99|0
1607008200000|2020-12-03 15:10:00|14047.48|14047.48|14062.35|14062.35|14063.97|14063.97|14043.29|14043.29|0
1607008500000|2020-12-03 15:15:00|14061.55|14061.55|14100.97|14100.97|14102.58|14102.58|14059.93|14059.93|0
1607008800000|2020-12-03 15:20:00|14102.13|14102.13|14124.24|14124.24|14125.34|14125.34|14097.9|14097.9|0
1607009100000|2020-12-03 15:25:00|14124.83|14124.83|14123.52|14123.52|14130.67|14130.67|14114.03|14114.03|0
1607009400000|2020-12-03 15:30:00|14125.19|14125.19|14135.73|14135.73|14135.73|14135.73|14121.15|14121.15|0
1607009700000|2020-12-03 15:35:00|14136.54|14136.54|14147.3|14147.3|14147.3|14147.3|14134.25|14134.25|0
1607010000000|2020-12-03 15:40:00|14146.5|14146.5|14148.42|14148.42|14150.84|14150.84|14144.2|14144.2|0
1607010300000|2020-12-03 15:45:00|14150.59|14150.59|14135.02|14135.02|14159.14|14159.14|14130.92|14130.92|0
1607010600000|2020-12-03 15:50:00|14133.56|14133.56|14136.98|14136.98|14136.98|14136.98|14129.69|14129.69|0
1607010900000|2020-12-03 15:55:00|14138.66|14138.66|14135.09|14135.09|14147|14147|14135.09|14135.09|0
1607011200000|2020-12-03 16:00:00|14137.38|14137.38|14144.94|14144.94|14146.61|14146.61|14137.38|14137.38|0
1607011500000|2020-12-03 16:05:00|14143.32|14143.32|14140.21|14140.21|14151.06|14151.06|14140.21|14140.21|0
1607011800000|2020-12-03 16:10:00|14139.4|14139.4|14140.96|14140.96|14145.45|14145.45|14136.93|14136.93|0
1607012100000|2020-12-03 16:15:00|14142.94|14142.94|14139.71|14139.71|14149.21|14149.21|14137.23|14137.23|0
1607012400000|2020-12-03 16:20:00|14138.72|14138.72|14137.97|14137.97|14145.21|14145.21|14132.7|14132.7|0
1607012700000|2020-12-03 16:25:00|14139.58|14139.58|14155.35|14155.35|14159.17|14159.17|14137.97|14137.97|0
1607069700000|2020-12-04 08:15:00|14185.96|14185.96|14166.87|14166.87|14185.96|14185.96|14166.87|14166.87|0
1607070000000|2020-12-04 08:20:00|14171.46|14171.46|14187.1|14187.1|14190.4|14190.4|14169.05|14169.05|0
1607070300000|2020-12-04 08:25:00|14189.53|14189.53|14204.11|14204.11|14205.28|14205.28|14187.91|14187.91|0
1607070600000|2020-12-04 08:30:00|14210.63|14210.63|14217.74|14217.74|14226.74|14226.74|14209.54|14209.54|0
1607070900000|2020-12-04 08:35:00|14216.06|14216.06|14191.05|14191.05|14216.06|14216.06|14190.24|14190.24|0
1607071200000|2020-12-04 08:40:00|14191.85|14191.85|14192.71|14192.71|14199.8|14199.8|14191.85|14191.85|0
1607071500000|2020-12-04 08:45:00|14195.01|14195.01|14192.66|14192.66|14197.3|14197.3|14190.64|14190.64|0
1607071800000|2020-12-04 08:50:00|14193.74|14193.74|14161.34|14161.34|14193.74|14193.74|14161.34|14161.34|0
1607072100000|2020-12-04 08:55:00|14162.95|14162.95|14174.88|14174.88|14178.11|14178.11|14161|14161|0
1607072400000|2020-12-04 09:00:00|14174.3|14174.3|14184.31|14184.31|14185.92|14185.92|14170.35|14170.35|0
1607072700000|2020-12-04 09:05:00|14186.6|14186.6|14203.91|14203.91|14209.06|14209.06|14186.6|14186.6|0
1607073000000|2020-12-04 09:10:00|14202.82|14202.82|14201.8|14201.8|14213.93|14213.93|14201.8|14201.8|0
1607073300000|2020-12-04 09:15:00|14201.14|14201.14|14190.72|14190.72|14201.14|14201.14|14188.52|14188.52|0
1607073600000|2020-12-04 09:20:00|14189.55|14189.55|14189.45|14189.45|14192.69|14192.69|14183.82|14183.82|0
1607073900000|2020-12-04 09:25:00|14191.88|14191.88|14189.11|14189.11|14198.27|14198.27|14189.11|14189.11|0
1607074200000|2020-12-04 09:30:00|14190.73|14190.73|14198.93|14198.93|14201.22|14201.22|14184.87|14184.87|0
1607074500000|2020-12-04 09:35:00|14199.51|14199.51|14205.21|14205.21|14212.09|14212.09|14198.64|14198.64|0
1607074800000|2020-12-04 09:40:00|14207.5|14207.5|14208.2|14208.2|14208.2|14208.2|14195.11|14195.11|0
1607075100000|2020-12-04 09:45:00|14207.39|14207.39|14265.59|14265.59|14265.59|14265.59|14207.39|14207.39|0
1607075400000|2020-12-04 09:50:00|14268.02|14268.02|14254.12|14254.12|14268.02|14268.02|14251.64|14251.64|0
1607075700000|2020-12-04 09:55:00|14255.8|14255.8|14249.62|14249.62|14257.31|14257.31|14249.62|14249.62|0
1607076000000|2020-12-04 10:00:00|14250.21|14250.21|14234.37|14234.37|14253.9|14253.9|14234.37|14234.37|0
1607076300000|2020-12-04 10:05:00|14236.05|14236.05|14231.53|14231.53|14239.52|14239.52|14229.05|14229.05|0
1607076600000|2020-12-04 10:10:00|14233.21|14233.21|14217.83|14217.83|14235.5|14235.5|14217.83|14217.83|0
1607076900000|2020-12-04 10:15:00|14217.02|14217.02|14219.74|14219.74|14222.04|14222.04|14215.29|14215.29|0
1607077200000|2020-12-04 10:20:00|14217.45|14217.45|14241.87|14241.87|14243.92|14243.92|14217.45|14217.45|0
1607077500000|2020-12-04 10:25:00|14244.17|14244.17|14211.47|14211.47|14245.47|14245.47|14210.97|14210.97|0
1607077800000|2020-12-04 10:30:00|14209.18|14209.18|14197.72|14197.72|14215.41|14215.41|14197.72|14197.72|0
1607078100000|2020-12-04 10:35:00|14195.29|14195.29|14192.25|14192.25|14195.51|14195.51|14189.34|14189.34|0
1607078400000|2020-12-04 10:40:00|14191.44|14191.44|14174.38|14174.38|14191.44|14191.44|14173.57|14173.57|0
1607078700000|2020-12-04 10:45:00|14172.09|14172.09|14168.91|14168.91|14179.78|14179.78|14168.32|14168.32|0
1607079000000|2020-12-04 10:50:00|14170.23|14170.23|14177.15|14177.15|14184.03|14184.03|14166.14|14166.14|0
1607079300000|2020-12-04 10:55:00|14176.49|14176.49|14166.8|14166.8|14176.49|14176.49|14165.44|14165.44|0
1607079600000|2020-12-04 11:00:00|14168.47|14168.47|14164.06|14164.06|14169.28|14169.28|14159.64|14159.64|0
1607079900000|2020-12-04 11:05:00|14168.65|14168.65|14179.06|14179.06|14179.06|14179.06|14166.89|14166.89|0
1607080200000|2020-12-04 11:10:00|14176.76|14176.76|14171.26|14171.26|14180.82|14180.82|14171.11|14171.11|0
1607080500000|2020-12-04 11:15:00|14169.93|14169.93|14164.57|14164.57|14171.58|14171.58|14164.57|14164.57|0
1607080800000|2020-12-04 11:20:00|14162.27|14162.27|14167.24|14167.24|14170.19|14170.19|14161.12|14161.12|0
1607081100000|2020-12-04 11:25:00|14168.05|14168.05|14173.96|14173.96|14184.91|14184.91|14168.05|14168.05|0
1607081400000|2020-12-04 11:30:00|14175.79|14175.79|14177.68|14177.68|14178.43|14178.43|14173.07|14173.07|0
1607081700000|2020-12-04 11:35:00|14178.48|14178.48|14189.49|14189.49|14195.99|14195.99|14178.48|14178.48|0
1607082000000|2020-12-04 11:40:00|14189.13|14189.13|14190.71|14190.71|14193.01|14193.01|14178.53|14178.53|0
1607082300000|2020-12-04 11:45:00|14191.7|14191.7|14191.9|14191.9|14194.66|14194.66|14190.53|14190.53|0
1607082600000|2020-12-04 11:50:00|14191.32|14191.32|14197.35|14197.35|14197.35|14197.35|14191.32|14191.32|0
1607082900000|2020-12-04 11:55:00|14190.47|14190.47|14192.68|14192.68|14194.29|14194.29|14187.54|14187.54|0
1607083200000|2020-12-04 12:00:00|14190.38|14190.38|14182.11|14182.11|14192.29|14192.29|14180.5|14180.5|0
1607083500000|2020-12-04 12:05:00|14183.2|14183.2|14171.96|14171.96|14183.2|14183.2|14164.32|14164.32|0
1607083800000|2020-12-04 12:10:00|14176.55|14176.55|14170.72|14170.72|14177.64|14177.64|14165.24|14165.24|0
1607084100000|2020-12-04 12:15:00|14171.81|14171.81|14170.88|14170.88|14173.08|14173.08|14167.49|14167.49|0
1607084400000|2020-12-04 12:20:00|14169.2|14169.2|14158.19|14158.19|14169.2|14169.2|14154.59|14154.59|0
1607084700000|2020-12-04 12:25:00|14160.17|14160.17|14148.18|14148.18|14165.64|14165.64|14148.18|14148.18|0
1607085000000|2020-12-04 12:30:00|14145.89|14145.89|14153.5|14153.5|14153.5|14153.5|14143.59|14143.59|0
1607085300000|2020-12-04 12:35:00|14155.67|14155.67|14152.77|14152.77|14155.67|14155.67|14149.42|14149.42|0
1607085600000|2020-12-04 12:40:00|14150.47|14150.47|14148|14148|14150.47|14150.47|14144.97|14144.97|0
1607085900000|2020-12-04 12:45:00|14148.58|14148.58|14151.71|14151.71|14151.71|14151.71|14138.97|14138.97|0
1607086200000|2020-12-04 12:50:00|14154|14154|14158.38|14158.38|14159.19|14159.19|14154|14154|0
1607086500000|2020-12-04 12:55:00|14160.05|14160.05|14153.28|14153.28|14160.86|14160.86|14152.11|14152.11|0
1607086800000|2020-12-04 13:00:00|14152.2|14152.2|14154.04|14154.04|14155.61|14155.61|14151.02|14151.02|0
1607087100000|2020-12-04 13:05:00|14152.22|14152.22|14160.55|14160.55|14160.55|14160.55|14151.12|14151.12|0
1607087400000|2020-12-04 13:10:00|14161.36|14161.36|14162.24|14162.24|14167.48|14167.48|14160.56|14160.56|0
1607087700000|2020-12-04 13:15:00|14163.04|14163.04|14164.73|14164.73|14165.38|14165.38|14163.04|14163.04|0
1607088000000|2020-12-04 13:20:00|14165.54|14165.54|14169.32|14169.32|14174.07|14174.07|14165.54|14165.54|0
1607088300000|2020-12-04 13:25:00|14169.91|14169.91|14173.35|14173.35|14173.35|14173.35|14166.22|14166.22|0
1607088600000|2020-12-04 13:30:00|14172.54|14172.54|14171.08|14171.08|14174.15|14174.15|14164.65|14164.65|0
1607088900000|2020-12-04 13:35:00|14172.41|14172.41|14171.86|14171.86|14172.67|14172.67|14166.83|14166.83|0
1607089200000|2020-12-04 13:40:00|14174.15|14174.15|14181.43|14181.43|14184.54|14184.54|14172.1|14172.1|0
1607089500000|2020-12-04 13:45:00|14179.76|14179.76|14187.12|14187.12|14187.93|14187.93|14175.75|14175.75|0
1607089800000|2020-12-04 13:50:00|14186.04|14186.04|14191.68|14191.68|14192.77|14192.77|14182.35|14182.35|0
1607090100000|2020-12-04 13:55:00|14190.01|14190.01|14173.11|14173.11|14190.01|14190.01|14173.11|14173.11|0
1607090400000|2020-12-04 14:00:00|14172.52|14172.52|14163.73|14163.73|14172.52|14172.52|14160.64|14160.64|0
1607090700000|2020-12-04 14:05:00|14162.92|14162.92|14175.61|14175.61|14177|14177|14162.92|14162.92|0
1607091000000|2020-12-04 14:10:00|14174.52|14174.52|14182.19|14182.19|14182.92|14182.92|14172.91|14172.91|0
1607091300000|2020-12-04 14:15:00|14181.38|14181.38|14178.46|14178.46|14185.53|14185.53|14178.46|14178.46|0
1607091600000|2020-12-04 14:20:00|14183.05|14183.05|14183.69|14183.69|14185.39|14185.39|14181.07|14181.07|0
1607091900000|2020-12-04 14:25:00|14182.88|14182.88|14183.5|14183.5|14184.77|14184.77|14179.1|14179.1|0
1607092200000|2020-12-04 14:30:00|14185.17|14185.17|14190.68|14190.68|14198.57|14198.57|14180.95|14180.95|0
1607092500000|2020-12-04 14:35:00|14190.09|14190.09|14212.54|14212.54|14212.54|14212.54|14190.09|14190.09|0
1607092800000|2020-12-04 14:40:00|14213.62|14213.62|14218.52|14218.52|14229.18|14229.18|14213.62|14213.62|0
1607093100000|2020-12-04 14:45:00|14219.69|14219.69|14211.32|14211.32|14221.74|14221.74|14209.7|14209.7|0
1607093400000|2020-12-04 14:50:00|14209.03|14209.03|14195.86|14195.86|14210.08|14210.08|14195.86|14195.86|0
1607093700000|2020-12-04 14:55:00|14194.53|14194.53|14197.29|14197.29|14198.42|14198.42|14193.87|14193.87|0
1607094000000|2020-12-04 15:00:00|14196.49|14196.49|14196.2|14196.2|14196.78|14196.78|14187.72|14187.72|0
1607094300000|2020-12-04 15:05:00|14196.79|14196.79|14196.86|14196.86|14202.77|14202.77|14196.79|14196.79|0
1607094600000|2020-12-04 15:10:00|14195.19|14195.19|14189.33|14189.33|14196.27|14196.27|14185.97|14185.97|0
1607094900000|2020-12-04 15:15:00|14190.13|14190.13|14202.97|14202.97|14204.36|14204.36|14190.13|14190.13|0
1607095200000|2020-12-04 15:20:00|14202.16|14202.16|14208.22|14208.22|14208.22|14208.22|14199.54|14199.54|0
1607095500000|2020-12-04 15:25:00|14209.03|14209.03|14211.33|14211.33|14213.9|14213.9|14207.15|14207.15|0
1607095800000|2020-12-04 15:30:00|14210.52|14210.52|14196.59|14196.59|14212.82|14212.82|14194.98|14194.98|0
1607096100000|2020-12-04 15:35:00|14199.94|14199.94|14204.13|14204.13|14204.13|14204.13|14195.59|14195.59|0
1607096400000|2020-12-04 15:40:00|14201.71|14201.71|14206.24|14206.24|14214.4|14214.4|14201.71|14201.71|0
1607096700000|2020-12-04 15:45:00|14204.62|14204.62|14209.17|14209.17|14209.98|14209.98|14197.77|14197.77|0
1607097000000|2020-12-04 15:50:00|14210.79|14210.79|14214.06|14214.06|14223.55|14223.55|14210.79|14210.79|0
1607097300000|2020-12-04 15:55:00|14213.25|14213.25|14222.19|14222.19|14227.84|14227.84|14213.25|14213.25|0
1607097600000|2020-12-04 16:00:00|14219.9|14219.9|14228.19|14228.19|14229.18|14229.18|14219.31|14219.31|0
1607097900000|2020-12-04 16:05:00|14230.37|14230.37|14237.28|14237.28|14237.28|14237.28|14222.52|14222.52|0
1607098200000|2020-12-04 16:10:00|14236.2|14236.2|14247.45|14247.45|14248.82|14248.82|14235.39|14235.39|0
1607098500000|2020-12-04 16:15:00|14245.78|14245.78|14246.22|14246.22|14252.81|14252.81|14242.51|14242.51|0
1607098800000|2020-12-04 16:20:00|14246.8|14246.8|14257.31|14257.31|14258.11|14258.11|14238.3|14238.3|0
1607099100000|2020-12-04 16:25:00|14258.92|14258.92|14261.5|14261.5|14272.63|14272.63|14253.64|14253.64|0
1607328900000|2020-12-07 08:15:00|14231.67|14231.67|14203.03|14203.03|14245.49|14245.49|14203.03|14203.03|0
1607329200000|2020-12-07 08:20:00|14198.44|14198.44|14196.49|14196.49|14207.35|14207.35|14166.84|14166.84|0
1607329500000|2020-12-07 08:25:00|14192.47|14192.47|14165.8|14165.8|14202.89|14202.89|14165.8|14165.8|0
1607329800000|2020-12-07 08:30:00|14161.76|14161.76|14150.74|14150.74|14167.87|14167.87|14140.44|14140.44|0
1607330100000|2020-12-07 08:35:00|14155.85|14155.85|14092.21|14092.21|14157.31|14157.31|14092.21|14092.21|0
1607330400000|2020-12-07 08:40:00|14094.38|14094.38|14070.77|14070.77|14095.53|14095.53|14066.18|14066.18|0
1607330700000|2020-12-07 08:45:00|14071.86|14071.86|14090.02|14090.02|14094.61|14094.61|14071.86|14071.86|0
1607331000000|2020-12-07 08:50:00|14092.32|14092.32|14113.18|14113.18|14124.2|14124.2|14092.32|14092.32|0
1607331300000|2020-12-07 08:55:00|14114.27|14114.27|14155.23|14155.23|14157.52|14157.52|14109.35|14109.35|0
1607331600000|2020-12-07 09:00:00|14157.06|14157.06|14158.73|14158.73|14167.81|14167.81|14154.77|14154.77|0
1607331900000|2020-12-07 09:05:00|14172.49|14172.49|14175.78|14175.78|14186.22|14186.22|14170.07|14170.07|0
1607332200000|2020-12-07 09:10:00|14176.59|14176.59|14184|14184|14186.29|14186.29|14168.81|14168.81|0
1607332500000|2020-12-07 09:15:00|14183.19|14183.19|14199.07|14199.07|14199.07|14199.07|14176.34|14176.34|0
1607332800000|2020-12-07 09:20:00|14200.16|14200.16|14213.68|14213.68|14217.42|14217.42|14200.16|14200.16|0
1607333100000|2020-12-07 09:25:00|14216.1|14216.1|14226.67|14226.67|14230.86|14230.86|14216.1|14216.1|0
1607333400000|2020-12-07 09:30:00|14225.86|14225.86|14242.87|14242.87|14247.22|14247.22|14225.86|14225.86|0
1607333700000|2020-12-07 09:35:00|14246.13|14246.13|14246.68|14246.68|14248.92|14248.92|14235.81|14235.81|0
1607334000000|2020-12-07 09:40:00|14247.49|14247.49|14264.61|14264.61|14264.61|14264.61|14245.2|14245.2|0
1607334300000|2020-12-07 09:45:00|14266.29|14266.29|14316.99|14316.99|14316.99|14316.99|14266.29|14266.29|0
1607334600000|2020-12-07 09:50:00|14317.58|14317.58|14307.43|14307.43|14317.58|14317.58|14303.81|14303.81|0
1607334900000|2020-12-07 09:55:00|14305.82|14305.82|14302.46|14302.46|14315.17|14315.17|14299.99|14299.99|0
1607335200000|2020-12-07 10:00:00|14304.63|14304.63|14293.42|14293.42|14309.76|14309.76|14291.78|14291.78|0
1607335500000|2020-12-07 10:05:00|14291.13|14291.13|14287.2|14287.2|14291.13|14291.13|14280.95|14280.95|0
1607335800000|2020-12-07 10:10:00|14286.39|14286.39|14311.8|14311.8|14311.8|14311.8|14273.04|14273.04|0
1607336100000|2020-12-07 10:15:00|14313.48|14313.48|14338.48|14338.48|14338.48|14338.48|14311.65|14311.65|0
1607336400000|2020-12-07 10:20:00|14339.29|14339.29|14329.26|14329.26|14342.44|14342.44|14329.17|14329.17|0
1607336700000|2020-12-07 10:25:00|14330.06|14330.06|14330.88|14330.88|14338.26|14338.26|14329.26|14329.26|0
1607337000000|2020-12-07 10:30:00|14330.29|14330.29|14334.42|14334.42|14340.08|14340.08|14326.51|14326.51|0
1607337300000|2020-12-07 10:35:00|14329.83|14329.83|14323.28|14323.28|14329.83|14329.83|14322.34|14322.34|0
1607337600000|2020-12-07 10:40:00|14325.57|14325.57|14316.52|14316.52|14330.51|14330.51|14316.52|14316.52|0
1607337900000|2020-12-07 10:45:00|14317.33|14317.33|14315.64|14315.64|14318.92|14318.92|14314.18|14314.18|0
1607338200000|2020-12-07 10:50:00|14314.83|14314.83|14298.3|14298.3|14316.44|14316.44|14298.3|14298.3|0
1607338500000|2020-12-07 10:55:00|14296.01|14296.01|14287.71|14287.71|14296.09|14296.09|14287.71|14287.71|0
1607338800000|2020-12-07 11:00:00|14290|14290|14293.05|14293.05|14296.01|14296.01|14285.42|14285.42|0
1607339100000|2020-12-07 11:05:00|14292.24|14292.24|14298.82|14298.82|14299.14|14299.14|14290.26|14290.26|0
1607339400000|2020-12-07 11:10:00|14301.24|14301.24|14283.72|14283.72|14304.34|14304.34|14282.91|14282.91|0
1607339700000|2020-12-07 11:15:00|14286.01|14286.01|14288.53|14288.53|14288.67|14288.67|14280.25|14280.25|0
1607340000000|2020-12-07 11:20:00|14290.28|14290.28|14296.88|14296.88|14296.88|14296.88|14289.29|14289.29|0
1607340300000|2020-12-07 11:25:00|14297.68|14297.68|14300.76|14300.76|14305.91|14305.91|14297.68|14297.68|0
1607340600000|2020-12-07 11:30:00|14302.44|14302.44|14305.21|14305.21|14306.02|14306.02|14299.95|14299.95|0
1607340900000|2020-12-07 11:35:00|14306.02|14306.02|14311.41|14311.41|14317.03|14317.03|14304.62|14304.62|0
1607341200000|2020-12-07 11:40:00|14310.32|14310.32|14308.8|14308.8|14317.39|14317.39|14305.73|14305.73|0
1607341500000|2020-12-07 11:45:00|14310.79|14310.79|14307.45|14307.45|14310.79|14310.79|14301|14301|0
1607341800000|2020-12-07 11:50:00|14308.62|14308.62|14321.7|14321.7|14332.58|14332.58|14307.37|14307.37|0
1607342100000|2020-12-07 11:55:00|14326.29|14326.29|14337.07|14337.07|14342.12|14342.12|14326.29|14326.29|0
1607342400000|2020-12-07 12:00:00|14338.53|14338.53|14298|14298|14340.24|14340.24|14298|14298|0
1607342700000|2020-12-07 12:05:00|14297.01|14297.01|14286.79|14286.79|14299.75|14299.75|14285.12|14285.12|0
1607343000000|2020-12-07 12:10:00|14285.71|14285.71|14283.53|14283.53|14285.71|14285.71|14283.53|14283.53|0
1607343300000|2020-12-07 12:15:00|14284.12|14284.12|14281.27|14281.27|14284.12|14284.12|14278.72|14278.72|0
1607343600000|2020-12-07 12:20:00|14279.66|14279.66|14277.84|14277.84|14279.66|14279.66|14275.45|14275.45|0
1607343900000|2020-12-07 12:25:00|14273.25|14273.25|14275.79|14275.79|14282.26|14282.26|14273.25|14273.25|0
1607344200000|2020-12-07 12:30:00|14274.71|14274.71|14268.55|14268.55|14275.51|14275.51|14268.55|14268.55|0
1607344500000|2020-12-07 12:35:00|14270.16|14270.16|14272.73|14272.73|14273.54|14273.54|14269.81|14269.81|0
1607344800000|2020-12-07 12:40:00|14273.81|14273.81|14269.36|14269.36|14276.11|14276.11|14269.14|14269.14|0
1607345100000|2020-12-07 12:45:00|14270.98|14270.98|14262.15|14262.15|14270.98|14270.98|14258.37|14258.37|0
1607345400000|2020-12-07 12:50:00|14262.95|14262.95|14266.32|14266.32|14266.32|14266.32|14260.6|14260.6|0
1607345700000|2020-12-07 12:55:00|14265.73|14265.73|14260.58|14260.58|14272.99|14272.99|14260.58|14260.58|0
1607346000000|2020-12-07 13:00:00|14266.23|14266.23|14259.35|14259.35|14266.23|14266.23|14259.35|14259.35|0
1607346300000|2020-12-07 13:05:00|14258.54|14258.54|14253.67|14253.67|14258.54|14258.54|14249.36|14249.36|0
1607346600000|2020-12-07 13:10:00|14254.48|14254.48|14232.68|14232.68|14256.77|14256.77|14232.68|14232.68|0
1607346900000|2020-12-07 13:15:00|14234.97|14234.97|14221.35|14221.35|14234.97|14234.97|14219|14219|0
1607347200000|2020-12-07 13:20:00|14223.64|14223.64|14229.15|14229.15|14229.68|14229.68|14222.84|14222.84|0
1607347500000|2020-12-07 13:25:00|14228.34|14228.34|14229.92|14229.92|14236.69|14236.69|14227.01|14227.01|0
1607347800000|2020-12-07 13:30:00|14227.63|14227.63|14192.17|14192.17|14227.63|14227.63|14192.17|14192.17|0
1607348100000|2020-12-07 13:35:00|14193.84|14193.84|14185.23|14185.23|14201.79|14201.79|14181.72|14181.72|0
1607348400000|2020-12-07 13:40:00|14182.81|14182.81|14190.43|14190.43|14192.13|14192.13|14182.81|14182.81|0
1607348700000|2020-12-07 13:45:00|14189.35|14189.35|14182.88|14182.88|14189.93|14189.93|14178.29|14178.29|0
1607349000000|2020-12-07 13:50:00|14183.69|14183.69|14182|14182|14187.82|14187.82|14178.74|14178.74|0
1607349300000|2020-12-07 13:55:00|14180.92|14180.92|14170.83|14170.83|14181.7|14181.7|14170.83|14170.83|0
1607349600000|2020-12-07 14:00:00|14171.64|14171.64|14162.74|14162.74|14171.64|14171.64|14160.85|14160.85|0
1607349900000|2020-12-07 14:05:00|14161.65|14161.65|14156.41|14156.41|14161.66|14161.66|14156.41|14156.41|0
1607350200000|2020-12-07 14:10:00|14158.71|14158.71|14168.57|14168.57|14170.05|14170.05|14158.71|14158.71|0
1607350500000|2020-12-07 14:15:00|14169.38|14169.38|14172.25|14172.25|14178.42|14178.42|14169.1|14169.1|0
1607350800000|2020-12-07 14:20:00|14173.33|14173.33|14172.36|14172.36|14176.83|14176.83|14171.28|14171.28|0
1607351100000|2020-12-07 14:25:00|14174.66|14174.66|14189.37|14189.37|14200.3|14200.3|14173.99|14173.99|0
1607351400000|2020-12-07 14:30:00|14190.7|14190.7|14203.01|14203.01|14206.53|14206.53|14190.02|14190.02|0
1607351700000|2020-12-07 14:35:00|14204.1|14204.1|14203.82|14203.82|14208.69|14208.69|14193.39|14193.39|0
1607352000000|2020-12-07 14:40:00|14202.21|14202.21|14190.48|14190.48|14203.02|14203.02|14185.53|14185.53|0
1607352300000|2020-12-07 14:45:00|14192.78|14192.78|14188.34|14188.34|14197.2|14197.2|14188.34|14188.34|0
1607352600000|2020-12-07 14:50:00|14187.54|14187.54|14179.34|14179.34|14187.54|14187.54|14179.34|14179.34|0
1607352900000|2020-12-07 14:55:00|14178.26|14178.26|14217.86|14217.86|14217.86|14217.86|14175.28|14175.28|0
1607353200000|2020-12-07 15:00:00|14218.67|14218.67|14220.64|14220.64|14230.27|14230.27|14216.05|14216.05|0
1607353500000|2020-12-07 15:05:00|14219.55|14219.55|14226.02|14226.02|14226.54|14226.54|14212.67|14212.67|0
1607353800000|2020-12-07 15:10:00|14226.83|14226.83|14226.59|14226.59|14230.06|14230.06|14225.51|14225.51|0
1607354100000|2020-12-07 15:15:00|14224.98|14224.98|14214.95|14214.95|14224.98|14224.98|14210.19|14210.19|0
1607354400000|2020-12-07 15:20:00|14215.76|14215.76|14212.5|14212.5|14221.19|14221.19|14212.5|14212.5|0
1607354700000|2020-12-07 15:25:00|14213.6|14213.6|14224.62|14224.62|14226.32|14226.32|14211.33|14211.33|0
1607355000000|2020-12-07 15:30:00|14225.21|14225.21|14216.96|14216.96|14225.21|14225.21|14215.13|14215.13|0
1607355300000|2020-12-07 15:35:00|14217.77|14217.77|14217.63|14217.63|14223.19|14223.19|14216.3|14216.3|0
1607355600000|2020-12-07 15:40:00|14215.96|14215.96|14215.29|14215.29|14221.78|14221.78|14215.29|14215.29|0
1607355900000|2020-12-07 15:45:00|14213|14213|14215.36|14215.36|14218.95|14218.95|14211.6|14211.6|0
1607356200000|2020-12-07 15:50:00|14214.26|14214.26|14204.2|14204.2|14215.07|14215.07|14204.2|14204.2|0
1607356500000|2020-12-07 15:55:00|14203.39|14203.39|14183.6|14183.6|14203.76|14203.76|14183.6|14183.6|0
1607356800000|2020-12-07 16:00:00|14181.62|14181.62|14151.65|14151.65|14181.62|14181.62|14151.65|14151.65|0
1607357100000|2020-12-07 16:05:00|14150.84|14150.84|14149.69|14149.69|14156.39|14156.39|14148.56|14148.56|0
1607357400000|2020-12-07 16:10:00|14148.88|14148.88|14159.32|14159.32|14161.61|14161.61|14148.88|14148.88|0
1607357700000|2020-12-07 16:15:00|14157.7|14157.7|14154.27|14154.27|14157.7|14157.7|14152.3|14152.3|0
1607358000000|2020-12-07 16:20:00|14153.91|14153.91|14164.31|14164.31|14167.05|14167.05|14152.96|14152.96|0
1607358300000|2020-12-07 16:25:00|14162.64|14162.64|14165.36|14165.36|14166.7|14166.7|14160.83|14160.83|0
1607415300000|2020-12-08 08:15:00|14157|14157|14181.13|14181.13|14184.7|14184.7|14156.42|14156.42|0
1607415600000|2020-12-08 08:20:00|14185.72|14185.72|14170.42|14170.42|14185.72|14185.72|14163.27|14163.27|0
1607415900000|2020-12-08 08:25:00|14168.74|14168.74|14176.63|14176.63|14176.63|14176.63|14161.13|14161.13|0
1607416200000|2020-12-08 08:30:00|14179.06|14179.06|14174.03|14174.03|14179.06|14179.06|14169.58|14169.58|0
1607416500000|2020-12-08 08:35:00|14180.91|14180.91|14177.77|14177.77|14188.41|14188.41|14176.83|14176.83|0
1607416800000|2020-12-08 08:40:00|14180.07|14180.07|14183.56|14183.56|14186.27|14186.27|14177.77|14177.77|0
1607417100000|2020-12-08 08:45:00|14181.26|14181.26|14177.26|14177.26|14187.25|14187.25|14176.45|14176.45|0
1607417400000|2020-12-08 08:50:00|14181.85|14181.85|14194.05|14194.05|14194.05|14194.05|14177.26|14177.26|0
1607417700000|2020-12-08 08:55:00|14192.96|14192.96|14193.86|14193.86|14205.75|14205.75|14191.57|14191.57|0
1607418000000|2020-12-08 09:00:00|14192.19|14192.19|14194.35|14194.35|14195.38|14195.38|14191.06|14191.06|0
1607418300000|2020-12-08 09:05:00|14191.93|14191.93|14227.06|14227.06|14229.23|14229.23|14191.93|14191.93|0
1607418600000|2020-12-08 09:10:00|14227.87|14227.87|14243.58|14243.58|14248.98|14248.98|14227.87|14227.87|0
1607418900000|2020-12-08 09:15:00|14241.97|14241.97|14231.03|14231.03|14241.97|14241.97|14223.81|14223.81|0
1607419200000|2020-12-08 09:20:00|14228.74|14228.74|14238.06|14238.06|14245.38|14245.38|14228.74|14228.74|0
1607419500000|2020-12-08 09:25:00|14240.35|14240.35|14241.07|14241.07|14243.23|14243.23|14235.08|14235.08|0
1607419800000|2020-12-08 09:30:00|14239.9|14239.9|14242.87|14242.87|14244.49|14244.49|14239.9|14239.9|0
1607420100000|2020-12-08 09:35:00|14242.29|14242.29|14241.42|14241.42|14243.9|14243.9|14235.27|14235.27|0
1607420400000|2020-12-08 09:40:00|14247.08|14247.08|14253.44|14253.44|14256.26|14256.26|14247.08|14247.08|0
1607420700000|2020-12-08 09:45:00|14254.53|14254.53|14253.54|14253.54|14256.95|14256.95|14249.88|14249.88|0
1607421000000|2020-12-08 09:50:00|14254.62|14254.62|14272.49|14272.49|14272.6|14272.6|14254.62|14254.62|0
1607421300000|2020-12-08 09:55:00|14270.2|14270.2|14272.44|14272.44|14274.61|14274.61|14268.58|14268.58|0
1607421600000|2020-12-08 10:00:00|14270.76|14270.76|14255.93|14255.93|14270.76|14270.76|14254.85|14254.85|0
1607421900000|2020-12-08 10:05:00|14260.52|14260.52|14262.81|14262.81|14266.72|14266.72|14257.54|14257.54|0
1607422200000|2020-12-08 10:10:00|14265.23|14265.23|14259.56|14259.56|14265.23|14265.23|14259.56|14259.56|0
1607422500000|2020-12-08 10:15:00|14257.39|14257.39|14260.73|14260.73|14262.41|14262.41|14257.39|14257.39|0
1607422800000|2020-12-08 10:20:00|14263.03|14263.03|14258.02|14258.02|14265.32|14265.32|14256.12|14256.12|0
1607423100000|2020-12-08 10:25:00|14254.79|14254.79|14248.94|14248.94|14254.79|14254.79|14247.14|14247.14|0
1607423400000|2020-12-08 10:30:00|14251.23|14251.23|14251.38|14251.38|14255.24|14255.24|14249.09|14249.09|0
1607423700000|2020-12-08 10:35:00|14249.76|14249.76|14247.83|14247.83|14249.76|14249.76|14242.43|14242.43|0
1607424000000|2020-12-08 10:40:00|14254.71|14254.71|14275.15|14275.15|14275.15|14275.15|14249.07|14249.07|0
1607424300000|2020-12-08 10:45:00|14276.24|14276.24|14273.6|14273.6|14280.76|14280.76|14270|14270|0
1607424600000|2020-12-08 10:50:00|14272.28|14272.28|14278.44|14278.44|14280.11|14280.11|14271.61|14271.61|0
1607424900000|2020-12-08 10:55:00|14280.05|14280.05|14290.06|14290.06|14292.49|14292.49|14280.05|14280.05|0
1607425200000|2020-12-08 11:00:00|14289.25|14289.25|14277.76|14277.76|14290.24|14290.24|14269.55|14269.55|0
1607425500000|2020-12-08 11:05:00|14278.93|14278.93|14280.77|14280.77|14288.52|14288.52|14278.93|14278.93|0
1607425800000|2020-12-08 11:10:00|14280.11|14280.11|14273.35|14273.35|14280.11|14280.11|14272.54|14272.54|0
1607426100000|2020-12-08 11:15:00|14272.54|14272.54|14270.47|14270.47|14279.43|14279.43|14269.25|14269.25|0
1607426400000|2020-12-08 11:20:00|14268.85|14268.85|14272.93|14272.93|14272.93|14272.93|14261.19|14261.19|0
1607426700000|2020-12-08 11:25:00|14274.02|14274.02|14289.26|14289.26|14290.6|14290.6|14274.02|14274.02|0
1607427000000|2020-12-08 11:30:00|14290.34|14290.34|14282.77|14282.77|14292.61|14292.61|14282.58|14282.58|0
1607427300000|2020-12-08 11:35:00|14283.58|14283.58|14284.7|14284.7|14284.79|14284.79|14282.27|14282.27|0
1607427600000|2020-12-08 11:40:00|14286.99|14286.99|14291.71|14291.71|14294.69|14294.69|14285.38|14285.38|0
1607427900000|2020-12-08 11:45:00|14290.9|14290.9|14273.31|14273.31|14293.32|14293.32|14266.62|14266.62|0
1607428200000|2020-12-08 11:50:00|14272.51|14272.51|14270.91|14270.91|14272.51|14272.51|14261.69|14261.69|0
1607428500000|2020-12-08 11:55:00|14272.58|14272.58|14271.48|14271.48|14273.67|14273.67|14268.24|14268.24|0
1607428800000|2020-12-08 12:00:00|14271.84|14271.84|14278.78|14278.78|14278.78|14278.78|14271.84|14271.84|0
1607429100000|2020-12-08 12:05:00|14279.59|14279.59|14275.34|14275.34|14283.28|14283.28|14275.34|14275.34|0
1607429400000|2020-12-08 12:10:00|14274.26|14274.26|14271.74|14271.74|14274.26|14274.26|14268.86|14268.86|0
1607429700000|2020-12-08 12:15:00|14273.42|14273.42|14279.07|14279.07|14280.16|14280.16|14273.42|14273.42|0
1607430000000|2020-12-08 12:20:00|14280.17|14280.17|14289.36|14289.36|14289.36|14289.36|14279.77|14279.77|0
1607430300000|2020-12-08 12:25:00|14288.55|14288.55|14283.77|14283.77|14290.17|14290.17|14283.77|14283.77|0
1607430600000|2020-12-08 12:30:00|14281.48|14281.48|14293.06|14293.06|14293.06|14293.06|14280.39|14280.39|0
1607430900000|2020-12-08 12:35:00|14293.87|14293.87|14286.83|14286.83|14299.05|14299.05|14286.83|14286.83|0
1607431200000|2020-12-08 12:40:00|14286.03|14286.03|14281.05|14281.05|14287.44|14287.44|14280.86|14280.86|0
1607431500000|2020-12-08 12:45:00|14280.24|14280.24|14278.85|14278.85|14281.94|14281.94|14277.14|14277.14|0
1607431800000|2020-12-08 12:50:00|14276.55|14276.55|14286.01|14286.01|14291.62|14291.62|14276.55|14276.55|0
1607432100000|2020-12-08 12:55:00|14280.99|14280.99|14285.89|14285.89|14292.91|14292.91|14280.99|14280.99|0
1607432400000|2020-12-08 13:00:00|14287.57|14287.57|14286.8|14286.8|14291.39|14291.39|14282.85|14282.85|0
1607432700000|2020-12-08 13:05:00|14287.61|14287.61|14293.11|14293.11|14293.11|14293.11|14287.61|14287.61|0
1607433000000|2020-12-08 13:10:00|14291.49|14291.49|14307.55|14307.55|14307.55|14307.55|14289.81|14289.81|0
1607433300000|2020-12-08 13:15:00|14305.25|14305.25|14329.37|14329.37|14334.44|14334.44|14298.35|14298.35|0
1607433600000|2020-12-08 13:20:00|14330.17|14330.17|14309.02|14309.02|14330.17|14330.17|14309.02|14309.02|0
1607433900000|2020-12-08 13:25:00|14307.4|14307.4|14307.22|14307.22|14308.31|14308.31|14298.61|14298.61|0
1607434200000|2020-12-08 13:30:00|14311.6|14311.6|14304.27|14304.27|14311.6|14311.6|14302.29|14302.29|0
1607434500000|2020-12-08 13:35:00|14302.6|14302.6|14298.15|14298.15|14308.67|14308.67|14298.15|14298.15|0
1607434800000|2020-12-08 13:40:00|14297.42|14297.42|14280.96|14280.96|14297.42|14297.42|14280.96|14280.96|0
1607435100000|2020-12-08 13:45:00|14280.59|14280.59|14282.49|14282.49|14283.02|14283.02|14279.11|14279.11|0
1607435400000|2020-12-08 13:50:00|14280.51|14280.51|14286.57|14286.57|14287.19|14287.19|14279.7|14279.7|0
1607435700000|2020-12-08 13:55:00|14285.99|14285.99|14304.38|14304.38|14305.48|14305.48|14285.99|14285.99|0
1607436000000|2020-12-08 14:00:00|14306.68|14306.68|14300.57|14300.57|14307.26|14307.26|14298.9|14298.9|0
1607436300000|2020-12-08 14:05:00|14301.23|14301.23|14291.27|14291.27|14301.23|14301.23|14291.27|14291.27|0
1607436600000|2020-12-08 14:10:00|14292.94|14292.94|14294.91|14294.91|14294.91|14294.91|14291.56|14291.56|0
1607436900000|2020-12-08 14:15:00|14295.49|14295.49|14290.43|14290.43|14296.08|14296.08|14287.3|14287.3|0
1607437200000|2020-12-08 14:20:00|14288.13|14288.13|14281.08|14281.08|14289.07|14289.07|14280.41|14280.41|0
1607437500000|2020-12-08 14:25:00|14283.63|14283.63|14275.29|14275.29|14287.7|14287.7|14275.29|14275.29|0
1607437800000|2020-12-08 14:30:00|14277.58|14277.58|14296.86|14296.86|14298.48|14298.48|14277.58|14277.58|0
1607438100000|2020-12-08 14:35:00|14297.45|14297.45|14304.21|14304.21|14306.51|14306.51|14292.44|14292.44|0
1607438400000|2020-12-08 14:40:00|14305.02|14305.02|14313.39|14313.39|14313.39|14313.39|14298.14|14298.14|0
1607438700000|2020-12-08 14:45:00|14311.71|14311.71|14317.23|14317.23|14317.63|14317.63|14307.65|14307.65|0
1607439000000|2020-12-08 14:50:00|14317.9|14317.9|14335.55|14335.55|14336.63|14336.63|14317.9|14317.9|0
1607439300000|2020-12-08 14:55:00|14337.84|14337.84|14344.04|14344.04|14344.04|14344.04|14334.91|14334.91|0
1607439600000|2020-12-08 15:00:00|14359.74|14359.74|14340.64|14340.64|14360.54|14360.54|14340.64|14340.64|0
1607439900000|2020-12-08 15:05:00|14339.18|14339.18|14330.74|14330.74|14339.18|14339.18|14328.45|14328.45|0
1607440200000|2020-12-08 15:10:00|14332.36|14332.36|14346.25|14346.25|14346.25|14346.25|14332.29|14332.29|0
1607440500000|2020-12-08 15:15:00|14347.06|14347.06|14361.31|14361.31|14363.66|14363.66|14341.48|14341.48|0
1607440800000|2020-12-08 15:20:00|14360.64|14360.64|14347.18|14347.18|14360.64|14360.64|14347.18|14347.18|0
1607441100000|2020-12-08 15:25:00|14348.85|14348.85|14361.45|14361.45|14361.45|14361.45|14348.85|14348.85|0
1607441400000|2020-12-08 15:30:00|14358.1|14358.1|14372.01|14372.01|14379.18|14379.18|14358.1|14358.1|0
1607441700000|2020-12-08 15:35:00|14371.21|14371.21|14371.72|14371.72|14372.88|14372.88|14364.95|14364.95|0
1607442000000|2020-12-08 15:40:00|14374.01|14374.01|14359.7|14359.7|14374.01|14374.01|14358.42|14358.42|0
1607442300000|2020-12-08 15:45:00|14361.38|14361.38|14368.98|14368.98|14368.98|14368.98|14361.38|14361.38|0
1607442600000|2020-12-08 15:50:00|14370.15|14370.15|14357.74|14357.74|14370.15|14370.15|14354.37|14354.37|0
1607442900000|2020-12-08 15:55:00|14360.03|14360.03|14352.7|14352.7|14360.03|14360.03|14349.38|14349.38|0
1607443200000|2020-12-08 16:00:00|14353.29|14353.29|14348.4|14348.4|14355.89|14355.89|14347.59|14347.59|0
1607443500000|2020-12-08 16:05:00|14350.01|14350.01|14350.11|14350.11|14355.03|14355.03|14346.98|14346.98|0
1607443800000|2020-12-08 16:10:00|14349.31|14349.31|14359.11|14359.11|14365.56|14365.56|14349.31|14349.31|0
1607444100000|2020-12-08 16:15:00|14359.69|14359.69|14386.72|14386.72|14387.52|14387.52|14359.69|14359.69|0
1607444400000|2020-12-08 16:20:00|14387.3|14387.3|14393.06|14393.06|14393.06|14393.06|14383.75|14383.75|0
1607444700000|2020-12-08 16:25:00|14392.25|14392.25|14397.12|14397.12|14398.21|14398.21|14384.02|14384.02|0
1607501700000|2020-12-09 08:15:00|14385.24|14385.24|14376.1|14376.1|14389.08|14389.08|14354.61|14354.61|0
1607502000000|2020-12-09 08:20:00|14379.45|14379.45|14398.67|14398.67|14403.69|14403.69|14374.47|14374.47|0
1607502300000|2020-12-09 08:25:00|14397.58|14397.58|14413.75|14413.75|14422.06|14422.06|14393.63|14393.63|0
1607502600000|2020-12-09 08:30:00|14411.41|14411.41|14416.13|14416.13|14422.43|14422.43|14404.94|14404.94|0
1607502900000|2020-12-09 08:35:00|14413.84|14413.84|14411.6|14411.6|14419.33|14419.33|14411.37|14411.37|0
1607503200000|2020-12-09 08:40:00|14413.21|14413.21|14447.16|14447.16|14447.16|14447.16|14413.21|14413.21|0
1607503500000|2020-12-09 08:45:00|14449.45|14449.45|14459.56|14459.56|14466.84|14466.84|14449.45|14449.45|0
1607503800000|2020-12-09 08:50:00|14461.86|14461.86|14436.27|14436.27|14466.44|14466.44|14434.68|14434.68|0
1607504100000|2020-12-09 08:55:00|14437.08|14437.08|14416.49|14416.49|14437.08|14437.08|14414.82|14414.82|0
1607504400000|2020-12-09 09:00:00|14414.2|14414.2|14415.51|14415.51|14415.51|14415.51|14411.13|14411.13|0
1607504700000|2020-12-09 09:05:00|14420.09|14420.09|14409.18|14409.18|14426.98|14426.98|14409.18|14409.18|0
1607505000000|2020-12-09 09:10:00|14406.89|14406.89|14401.93|14401.93|14406.89|14406.89|14394.6|14394.6|0
1607505300000|2020-12-09 09:15:00|14401.34|14401.34|14401.71|14401.71|14412.5|14412.5|14387.64|14387.64|0
1607505600000|2020-12-09 09:20:00|14403.46|14403.46|14408.04|14408.04|14413.4|14413.4|14396.76|14396.76|0
1607505900000|2020-12-09 09:25:00|14404.78|14404.78|14411.61|14411.61|14423.43|14423.43|14401.49|14401.49|0
1607506200000|2020-12-09 09:30:00|14412.42|14412.42|14420|14420|14423.52|14423.52|14412.42|14412.42|0
1607506500000|2020-12-09 09:35:00|14417.57|14417.57|14404.66|14404.66|14426.94|14426.94|14403.68|14403.68|0
1607506800000|2020-12-09 09:40:00|14403.57|14403.57|14401.14|14401.14|14404.74|14404.74|14392.96|14392.96|0
1607507100000|2020-12-09 09:45:00|14403.44|14403.44|14413.8|14413.8|14413.93|14413.93|14403.44|14403.44|0
1607507400000|2020-12-09 09:50:00|14412.7|14412.7|14419.74|14419.74|14422.66|14422.66|14406.87|14406.87|0
1607507700000|2020-12-09 09:55:00|14422.04|14422.04|14419.25|14419.25|14422.84|14422.84|14416.96|14416.96|0
1607508000000|2020-12-09 10:00:00|14419.98|14419.98|14423.98|14423.98|14423.98|14423.98|14418.89|14418.89|0
1607508300000|2020-12-09 10:05:00|14423.4|14423.4|14407.92|14407.92|14423.98|14423.98|14407.92|14407.92|0
1607508600000|2020-12-09 10:10:00|14407.11|14407.11|14412.02|14412.02|14415.13|14415.13|14407.11|14407.11|0
1607508900000|2020-12-09 10:15:00|14413.7|14413.7|14422.38|14422.38|14423.87|14423.87|14412.02|14412.02|0
1607509200000|2020-12-09 10:20:00|14424.06|14424.06|14415.74|14415.74|14432.24|14432.24|14415.74|14415.74|0
1607509500000|2020-12-09 10:25:00|14416.83|14416.83|14403.81|14403.81|14416.83|14416.83|14401.39|14401.39|0
1607509800000|2020-12-09 10:30:00|14410.69|14410.69|14414.9|14414.9|14419.67|14419.67|14410.69|14410.69|0
1607510100000|2020-12-09 10:35:00|14413.28|14413.28|14419.8|14419.8|14419.8|14419.8|14409.92|14409.92|0
1607510400000|2020-12-09 10:40:00|14420.89|14420.89|14429.44|14429.44|14429.44|14429.44|14420.89|14420.89|0
1607510700000|2020-12-09 10:45:00|14430.52|14430.52|14436.91|14436.91|14436.91|14436.91|14428.9|14428.9|0
1607511000000|2020-12-09 10:50:00|14441.5|14441.5|14423.06|14423.06|14441.5|14441.5|14422.47|14422.47|0
1607511300000|2020-12-09 10:55:00|14423.64|14423.64|14425.65|14425.65|14425.65|14425.65|14413.93|14413.93|0
1607511600000|2020-12-09 11:00:00|14424.56|14424.56|14427.17|14427.17|14429.84|14429.84|14417.95|14417.95|0
1607511900000|2020-12-09 11:05:00|14426|14426|14427.84|14427.84|14427.84|14427.84|14425.93|14425.93|0
1607512200000|2020-12-09 11:10:00|14428.93|14428.93|14427.9|14427.9|14428.93|14428.93|14426.23|14426.23|0
1607512500000|2020-12-09 11:15:00|14428.99|14428.99|14435.01|14435.01|14439.26|14439.26|14428.99|14428.99|0
1607512800000|2020-12-09 11:20:00|14433.4|14433.4|14437.43|14437.43|14437.43|14437.43|14432.59|14432.59|0
1607513100000|2020-12-09 11:25:00|14438.51|14438.51|14446.85|14446.85|14446.85|14446.85|14438.51|14438.51|0
1607513400000|2020-12-09 11:30:00|14446.04|14446.04|14438.58|14438.58|14450.96|14450.96|14436.15|14436.15|0
1607513700000|2020-12-09 11:35:00|14437.77|14437.77|14423.22|14423.22|14437.77|14437.77|14423.22|14423.22|0
1607514000000|2020-12-09 11:40:00|14422.41|14422.41|14423.39|14423.39|14425.2|14425.2|14421.55|14421.55|0
1607514300000|2020-12-09 11:45:00|14422.72|14422.72|14423.83|14423.83|14424.42|14424.42|14421.21|14421.21|0
1607514600000|2020-12-09 11:50:00|14423.03|14423.03|14430.51|14430.51|14430.51|14430.51|14422.97|14422.97|0
1607514900000|2020-12-09 11:55:00|14432.49|14432.49|14430.34|14430.34|14433.44|14433.44|14429.48|14429.48|0
1607515200000|2020-12-09 12:00:00|14432.64|14432.64|14423.86|14423.86|14433.44|14433.44|14423.86|14423.86|0
1607515500000|2020-12-09 12:05:00|14426.15|14426.15|14428.33|14428.33|14429.41|14429.41|14425.35|14425.35|0
1607515800000|2020-12-09 12:10:00|14426.03|14426.03|14426.29|14426.29|14430.75|14430.75|14424.67|14424.67|0
1607516100000|2020-12-09 12:15:00|14427.45|14427.45|14436.28|14436.28|14437.37|14437.37|14426.12|14426.12|0
1607516400000|2020-12-09 12:20:00|14437.09|14437.09|14441.72|14441.72|14446.3|14446.3|14437.09|14437.09|0
1607516700000|2020-12-09 12:25:00|14440.04|14440.04|14440.4|14440.4|14440.4|14440.4|14434.81|14434.81|0
1607517000000|2020-12-09 12:30:00|14438.11|14438.11|14442.05|14442.05|14445.12|14445.12|14438.11|14438.11|0
1607517300000|2020-12-09 12:35:00|14441.24|14441.24|14448.94|14448.94|14448.94|14448.94|14436.65|14436.65|0
1607517600000|2020-12-09 12:40:00|14451.24|14451.24|14450.61|14450.61|14452.32|14452.32|14450.03|14450.03|0
1607517900000|2020-12-09 12:45:00|14449.53|14449.53|14446.82|14446.82|14449.53|14449.53|14446.02|14446.02|0
1607518200000|2020-12-09 12:50:00|14446.02|14446.02|14432.59|14432.59|14446.02|14446.02|14431.92|14431.92|0
1607518500000|2020-12-09 12:55:00|14431.78|14431.78|14433.62|14433.62|14434.43|14434.43|14431.42|14431.42|0
1607518800000|2020-12-09 13:00:00|14434.43|14434.43|14444.17|14444.17|14450.15|14450.15|14433.62|14433.62|0
1607519100000|2020-12-09 13:05:00|14446.47|14446.47|14440.6|14440.6|14446.47|14446.47|14437.43|14437.43|0
1607519400000|2020-12-09 13:10:00|14439.52|14439.52|14439.79|14439.79|14441.4|14441.4|14436.81|14436.81|0
1607519700000|2020-12-09 13:15:00|14441.18|14441.18|14436.58|14436.58|14444.56|14444.56|14435.77|14435.77|0
1607520000000|2020-12-09 13:20:00|14438.88|14438.88|14442.99|14442.99|14451.72|14451.72|14438.88|14438.88|0
1607520300000|2020-12-09 13:25:00|14442.26|14442.26|14455.86|14455.86|14455.86|14455.86|14441.67|14441.67|0
1607520600000|2020-12-09 13:30:00|14454.25|14454.25|14443.15|14443.15|14454.25|14454.25|14443.15|14443.15|0
1607520900000|2020-12-09 13:35:00|14443.96|14443.96|14433.03|14433.03|14444.24|14444.24|14432.45|14432.45|0
1607521200000|2020-12-09 13:40:00|14435.46|14435.46|14438.04|14438.04|14440.46|14440.46|14435.46|14435.46|0
1607521500000|2020-12-09 13:45:00|14437.23|14437.23|14441.43|14441.43|14442.23|14442.23|14435.21|14435.21|0
1607521800000|2020-12-09 13:50:00|14442.23|14442.23|14436.14|14436.14|14447.63|14447.63|14435.47|14435.47|0
1607522100000|2020-12-09 13:55:00|14435.33|14435.33|14441.43|14441.43|14441.43|14441.43|14431.94|14431.94|0
1607522400000|2020-12-09 14:00:00|14440.77|14440.77|14434.86|14434.86|14440.77|14440.77|14433.25|14433.25|0
1607522700000|2020-12-09 14:05:00|14433.77|14433.77|14422.75|14422.75|14436.06|14436.06|14422.75|14422.75|0
1607523000000|2020-12-09 14:10:00|14424.92|14424.92|14422.51|14422.51|14431.1|14431.1|14422.51|14422.51|0
1607523300000|2020-12-09 14:15:00|14420.84|14420.84|14415.15|14415.15|14423.57|14423.57|14414.34|14414.34|0
1607523600000|2020-12-09 14:20:00|14416.23|14416.23|14426.01|14426.01|14426.01|14426.01|14416.15|14416.15|0
1607523900000|2020-12-09 14:25:00|14424.33|14424.33|14417.17|14417.17|14424.87|14424.87|14417.17|14417.17|0
1607524200000|2020-12-09 14:30:00|14416.08|14416.08|14430.26|14430.26|14433.86|14433.86|14416.08|14416.08|0
1607524500000|2020-12-09 14:35:00|14429.46|14429.46|14440.95|14440.95|14440.95|14440.95|14427.03|14427.03|0
1607524800000|2020-12-09 14:40:00|14438.65|14438.65|14444.74|14444.74|14446.35|14446.35|14438.65|14438.65|0
1607525100000|2020-12-09 14:45:00|14445.82|14445.82|14431.63|14431.63|14447.5|14447.5|14426.78|14426.78|0
1607525400000|2020-12-09 14:50:00|14430.82|14430.82|14433.24|14433.24|14441.48|14441.48|14430.82|14430.82|0
1607525700000|2020-12-09 14:55:00|14434.04|14434.04|14431.45|14431.45|14436.7|14436.7|14431.3|14431.3|0
1607526000000|2020-12-09 15:00:00|14432.54|14432.54|14438.83|14438.83|14445.71|14445.71|14432.54|14432.54|0
1607526300000|2020-12-09 15:05:00|14439.92|14439.92|14444.01|14444.01|14447.92|14447.92|14439.92|14439.92|0
1607526600000|2020-12-09 15:10:00|14442.33|14442.33|14439.38|14439.38|14450.11|14450.11|14433.99|14433.99|0
1607526900000|2020-12-09 15:15:00|14438.57|14438.57|14441.92|14441.92|14441.92|14441.92|14435.4|14435.4|0
1607527200000|2020-12-09 15:20:00|14442.73|14442.73|14437.3|14437.3|14442.73|14442.73|14433.61|14433.61|0
1607527500000|2020-12-09 15:25:00|14439.59|14439.59|14446.2|14446.2|14452.23|14452.23|14439.59|14439.59|0
1607527800000|2020-12-09 15:30:00|14445.62|14445.62|14450.64|14450.64|14455.79|14455.79|14444.81|14444.81|0
1607528100000|2020-12-09 15:35:00|14449.83|14449.83|14442.19|14442.19|14449.83|14449.83|14439.63|14439.63|0
1607528400000|2020-12-09 15:40:00|14442.77|14442.77|14437.41|14437.41|14447.17|14447.17|14435.8|14435.8|0
1607528700000|2020-12-09 15:45:00|14436.6|14436.6|14447.22|14447.22|14447.22|14447.22|14431.95|14431.95|0
1607529000000|2020-12-09 15:50:00|14446.41|14446.41|14443.06|14443.06|14446.5|14446.5|14438.16|14438.16|0
1607529300000|2020-12-09 15:55:00|14443.87|14443.87|14446.73|14446.73|14446.73|14446.73|14441.38|14441.38|0
1607529600000|2020-12-09 16:00:00|14445.92|14445.92|14441.25|14441.25|14447.01|14447.01|14441.25|14441.25|0
1607529900000|2020-12-09 16:05:00|14440.44|14440.44|14451.43|14451.43|14452.24|14452.24|14438.77|14438.77|0
1607530200000|2020-12-09 16:10:00|14450.63|14450.63|14433|14433|14454.72|14454.72|14433|14433|0
1607530500000|2020-12-09 16:15:00|14432.19|14432.19|14411.46|14411.46|14434.08|14434.08|14411.46|14411.46|0
1607530800000|2020-12-09 16:20:00|14409.04|14409.04|14413.49|14413.49|14417.09|14417.09|14401.21|14401.21|0
1607531100000|2020-12-09 16:25:00|14412.16|14412.16|14430.71|14430.71|14430.71|14430.71|14411.54|14411.54|0
1607588100000|2020-12-10 08:15:00|14388.21|14388.21|14388.91|14388.91|14392.18|14392.18|14377.31|14377.31|0
1607588400000|2020-12-10 08:20:00|14384.32|14384.32|14392.61|14392.61|14392.61|14392.61|14379.73|14379.73|0
1607588700000|2020-12-10 08:25:00|14391.15|14391.15|14418.7|14418.7|14420.31|14420.31|14387.11|14387.11|0
1607589000000|2020-12-10 08:30:00|14417.6|14417.6|14414.26|14414.26|14417.6|14417.6|14411.7|14411.7|0
1607589300000|2020-12-10 08:35:00|14413.6|14413.6|14360.81|14360.81|14414.93|14414.93|14360.81|14360.81|0
1607589600000|2020-12-10 08:40:00|14366.47|14366.47|14344.06|14344.06|14366.47|14366.47|14344.06|14344.06|0
1607589900000|2020-12-10 08:45:00|14345.15|14345.15|14354.98|14354.98|14354.98|14354.98|14342.85|14342.85|0
1607590200000|2020-12-10 08:50:00|14356.96|14356.96|14354.38|14354.38|14358.64|14358.64|14343.07|14343.07|0
1607590500000|2020-12-10 08:55:00|14358.97|14358.97|14358.61|14358.61|14361.7|14361.7|14352.96|14352.96|0
1607590800000|2020-12-10 09:00:00|14357|14357|14378.21|14378.21|14379.15|14379.15|14357|14357|0
1607591100000|2020-12-10 09:05:00|14376.04|14376.04|14388.23|14388.23|14389.04|14389.04|14371.19|14371.19|0
1607591400000|2020-12-10 09:10:00|14390.53|14390.53|14397.29|14397.29|14400.52|14400.52|14385.81|14385.81|0
1607591700000|2020-12-10 09:15:00|14394.86|14394.86|14395.68|14395.68|14399.32|14399.32|14393.92|14393.92|0
1607592000000|2020-12-10 09:20:00|14397.98|14397.98|14424.33|14424.33|14428.73|14428.73|14394.02|14394.02|0
1607592300000|2020-12-10 09:25:00|14426.76|14426.76|14450.41|14450.41|14450.41|14450.41|14425.14|14425.14|0
1607592600000|2020-12-10 09:30:00|14447.18|14447.18|14451.22|14451.22|14451.22|14451.22|14436.52|14436.52|0
1607592900000|2020-12-10 09:35:00|14452.03|14452.03|14442.47|14442.47|14456.37|14456.37|14439.98|14439.98|0
1607593200000|2020-12-10 09:40:00|14428.7|14428.7|14417.18|14417.18|14428.7|14428.7|14415.48|14415.48|0
1607593500000|2020-12-10 09:45:00|14421.77|14421.77|14418.32|14418.32|14425.05|14425.05|14418.32|14418.32|0
1607593800000|2020-12-10 09:50:00|14415.09|14415.09|14419.83|14419.83|14421.97|14421.97|14415.09|14415.09|0
1607594100000|2020-12-10 09:55:00|14418.21|14418.21|14416.29|14416.29|14420.63|14420.63|14413.87|14413.87|0
1607594400000|2020-12-10 10:00:00|14418.59|14418.59|14420.88|14420.88|14420.88|14420.88|14416.16|14416.16|0
1607594700000|2020-12-10 10:05:00|14418.59|14418.59|14403.7|14403.7|14420.88|14420.88|14402.62|14402.62|0
1607595000000|2020-12-10 10:10:00|14402.9|14402.9|14416.48|14416.48|14416.48|14416.48|14402.9|14402.9|0
1607595300000|2020-12-10 10:15:00|14423.37|14423.37|14424.27|14424.27|14426.98|14426.98|14419.4|14419.4|0
1607595600000|2020-12-10 10:20:00|14423.47|14423.47|14423.94|14423.94|14424.4|14424.4|14418.88|14418.88|0
1607595900000|2020-12-10 10:25:00|14422.26|14422.26|14426.32|14426.32|14426.32|14426.32|14420.87|14420.87|0
1607596200000|2020-12-10 10:30:00|14426.9|14426.9|14413.18|14413.18|14426.9|14426.9|14413.18|14413.18|0
1607596500000|2020-12-10 10:35:00|14412.38|14412.38|14417.25|14417.25|14418.71|14418.71|14409.84|14409.84|0
1607596800000|2020-12-10 10:40:00|14414.96|14414.96|14408.16|14408.16|14414.96|14414.96|14408.16|14408.16|0
1607597100000|2020-12-10 10:45:00|14407.49|14407.49|14401.4|14401.4|14411.34|14411.34|14401.4|14401.4|0
1607597400000|2020-12-10 10:50:00|14396.81|14396.81|14384.59|14384.59|14398.42|14398.42|14383.1|14383.1|0
1607597700000|2020-12-10 10:55:00|14383.26|14383.26|14378.21|14378.21|14384.47|14384.47|14378.21|14378.21|0
1607598000000|2020-12-10 11:00:00|14377.62|14377.62|14373.88|14373.88|14380.23|14380.23|14368.38|14368.38|0
1607598300000|2020-12-10 11:05:00|14374.54|14374.54|14383.82|14383.82|14383.82|14383.82|14373.33|14373.33|0
1607598600000|2020-12-10 11:10:00|14386.12|14386.12|14398.06|14398.06|14398.87|14398.87|14386.12|14386.12|0
1607598900000|2020-12-10 11:15:00|14399.15|14399.15|14379.54|14379.54|14401.7|14401.7|14376.16|14376.16|0
1607599200000|2020-12-10 11:20:00|14382.77|14382.77|14386.78|14386.78|14390.59|14390.59|14382.77|14382.77|0
1607599500000|2020-12-10 11:25:00|14385.97|14385.97|14393.17|14393.17|14393.17|14393.17|14380.76|14380.76|0
1607599800000|2020-12-10 11:30:00|14394.25|14394.25|14402.05|14402.05|14404.65|14404.65|14391.96|14391.96|0
1607600100000|2020-12-10 11:35:00|14401.31|14401.31|14398.08|14398.08|14401.99|14401.99|14398.08|14398.08|0
1607600400000|2020-12-10 11:40:00|14402.67|14402.67|14414.02|14414.02|14414.02|14414.02|14402.67|14402.67|0
1607600700000|2020-12-10 11:45:00|14415.64|14415.64|14400.66|14400.66|14431.64|14431.64|14400.66|14400.66|0
1607601000000|2020-12-10 11:50:00|14399.05|14399.05|14405.49|14405.49|14408.13|14408.13|14394.96|14394.96|0
1607601300000|2020-12-10 11:55:00|14403.06|14403.06|14430.92|14430.92|14433.21|14433.21|14402.25|14402.25|0
1607601600000|2020-12-10 12:00:00|14427.57|14427.57|14413.45|14413.45|14428.15|14428.15|14413.45|14413.45|0
1607601900000|2020-12-10 12:05:00|14415.07|14415.07|14413.21|14413.21|14417.5|14417.5|14410.48|14410.48|0
1607602200000|2020-12-10 12:10:00|14414.83|14414.83|14399.49|14399.49|14414.83|14414.83|14397.87|14397.87|0
1607602500000|2020-12-10 12:15:00|14400.58|14400.58|14399.18|14399.18|14403|14403|14390.04|14390.04|0
1607602800000|2020-12-10 12:20:00|14399.99|14399.99|14389.42|14389.42|14399.99|14399.99|14389.42|14389.42|0
1607603100000|2020-12-10 12:25:00|14391.84|14391.84|14388.93|14388.93|14394.94|14394.94|14388.93|14388.93|0
1607603400000|2020-12-10 12:30:00|14388.67|14388.67|14379.14|14379.14|14388.95|14388.95|14378.32|14378.32|0
1607603700000|2020-12-10 12:35:00|14378.88|14378.88|14388.56|14388.56|14388.56|14388.56|14377.76|14377.76|0
1607604000000|2020-12-10 12:40:00|14390.74|14390.74|14395.03|14395.03|14399.75|14399.75|14390.74|14390.74|0
1607604300000|2020-12-10 12:45:00|14394.04|14394.04|14390.83|14390.83|14401.7|14401.7|14389.16|14389.16|0
1607604600000|2020-12-10 12:50:00|14390.03|14390.03|14386.7|14386.7|14390.03|14390.03|14386.7|14386.7|0
1607604900000|2020-12-10 12:55:00|14385.03|14385.03|14360.41|14360.41|14385.03|14385.03|14360.41|14360.41|0
1607605200000|2020-12-10 13:00:00|14358.55|14358.55|14372.65|14372.65|14374|14374|14352.26|14352.26|0
1607605500000|2020-12-10 13:05:00|14372.38|14372.38|14365.43|14365.43|14372.38|14372.38|14364.48|14364.48|0
1607605800000|2020-12-10 13:10:00|14366.49|14366.49|14371.2|14371.2|14374.6|14374.6|14366.49|14366.49|0
1607606100000|2020-12-10 13:15:00|14372.26|14372.26|14377.4|14377.4|14380.39|14380.39|14372.26|14372.26|0
1607606400000|2020-12-10 13:20:00|14381.98|14381.98|14396|14396|14401.4|14401.4|14381.98|14381.98|0
1607606700000|2020-12-10 13:25:00|14395.41|14395.41|14388.19|14388.19|14395.41|14395.41|14388.19|14388.19|0
1607607000000|2020-12-10 13:30:00|14387.83|14387.83|14384.58|14384.58|14387.83|14387.83|14378.54|14378.54|0
1607607300000|2020-12-10 13:35:00|14382.29|14382.29|14386.07|14386.07|14390.67|14390.67|14382.29|14382.29|0
1607607600000|2020-12-10 13:40:00|14386.66|14386.66|14379.36|14379.36|14386.66|14386.66|14379.36|14379.36|0
1607607900000|2020-12-10 13:45:00|14378.55|14378.55|14367.43|14367.43|14380.16|14380.16|14364.54|14364.54|0
1607608200000|2020-12-10 13:50:00|14368.24|14368.24|14348.47|14348.47|14369.86|14369.86|14348.47|14348.47|0
1607608500000|2020-12-10 13:55:00|14349.05|14349.05|14342.35|14342.35|14350.67|14350.67|14330.56|14330.56|0
1607608800000|2020-12-10 14:00:00|14344.52|14344.52|14335.43|14335.43|14346.25|14346.25|14335.43|14335.43|0
1607609100000|2020-12-10 14:05:00|14333.14|14333.14|14300.1|14300.1|14333.14|14333.14|14296.87|14296.87|0
1607609400000|2020-12-10 14:10:00|14297.68|14297.68|14290.65|14290.65|14307.2|14307.2|14290.65|14290.65|0
1607609700000|2020-12-10 14:15:00|14289.84|14289.84|14277.28|14277.28|14299.48|14299.48|14277.28|14277.28|0
1607610000000|2020-12-10 14:20:00|14276.2|14276.2|14278.06|14278.06|14281.28|14281.28|14267.66|14267.66|0
1607610300000|2020-12-10 14:25:00|14275.77|14275.77|14281.74|14281.74|14296.45|14296.45|14275.77|14275.77|0
1607610600000|2020-12-10 14:30:00|14284.03|14284.03|14293.85|14293.85|14307.42|14307.42|14284.03|14284.03|0
1607610900000|2020-12-10 14:35:00|14293.26|14293.26|14293.12|14293.12|14295.8|14295.8|14281.97|14281.97|0
1607611200000|2020-12-10 14:40:00|14292.53|14292.53|14309.16|14309.16|14310.12|14310.12|14292.53|14292.53|0
1607611500000|2020-12-10 14:45:00|14311.45|14311.45|14352.59|14352.59|14353.39|14353.39|14311.45|14311.45|0
1607611800000|2020-12-10 14:50:00|14353.38|14353.38|14373.02|14373.02|14373.02|14373.02|14350.29|14350.29|0
1607612100000|2020-12-10 14:55:00|14372.21|14372.21|14381.94|14381.94|14384.23|14384.23|14368.11|14368.11|0
1607612400000|2020-12-10 15:00:00|14379.65|14379.65|14370.08|14370.08|14379.65|14379.65|14366.04|14366.04|0
1607612700000|2020-12-10 15:05:00|14369.27|14369.27|14358.51|14358.51|14370.35|14370.35|14358.51|14358.51|0
1607613000000|2020-12-10 15:10:00|14356.22|14356.22|14348.31|14348.31|14361.52|14361.52|14348.31|14348.31|0
1607613300000|2020-12-10 15:15:00|14346.69|14346.69|14352.67|14352.67|14355.34|14355.34|14345.02|14345.02|0
1607613600000|2020-12-10 15:20:00|14353.47|14353.47|14360.98|14360.98|14361.29|14361.29|14349.88|14349.88|0
1607613900000|2020-12-10 15:25:00|14358.56|14358.56|14352.86|14352.86|14358.56|14358.56|14348.34|14348.34|0
1607614200000|2020-12-10 15:30:00|14355.15|14355.15|14335.38|14335.38|14363.12|14363.12|14335.38|14335.38|0
1607614500000|2020-12-10 15:35:00|14333.09|14333.09|14342.01|14342.01|14344.62|14344.62|14331.11|14331.11|0
1607614800000|2020-12-10 15:40:00|14342.82|14342.82|14333.46|14333.46|14345.53|14345.53|14332.47|14332.47|0
1607615100000|2020-12-10 15:45:00|14334.27|14334.27|14326.85|14326.85|14334.27|14334.27|14319.31|14319.31|0
1607615400000|2020-12-10 15:50:00|14326.05|14326.05|14313.24|14313.24|14337.59|14337.59|14312.35|14312.35|0
1607615700000|2020-12-10 15:55:00|14312.88|14312.88|14317.98|14317.98|14317.98|14317.98|14312.43|14312.43|0
1607616000000|2020-12-10 16:00:00|14320.4|14320.4|14343.89|14343.89|14349.55|14349.55|14319.56|14319.56|0
1607616300000|2020-12-10 16:05:00|14344.62|14344.62|14341.5|14341.5|14344.62|14344.62|14334.37|14334.37|0
1607616600000|2020-12-10 16:10:00|14342.03|14342.03|14356.07|14356.07|14356.5|14356.5|14339.97|14339.97|0
1607616900000|2020-12-10 16:15:00|14356.66|14356.66|14343.78|14343.78|14359.76|14359.76|14343.53|14343.53|0
1607617200000|2020-12-10 16:20:00|14347.13|14347.13|14356.83|14356.83|14360.04|14360.04|14339.68|14339.68|0
1607617500000|2020-12-10 16:25:00|14357.63|14357.63|14357.63|14357.63|14372.29|14372.29|14347.6|14347.6|0
1607674500000|2020-12-11 08:15:00|14322.48|14322.48|14409.23|14409.23|14415.25|14415.25|14322.48|14322.48|0
1607674800000|2020-12-11 08:20:00|14406.81|14406.81|14386.73|14386.73|14413.09|14413.09|14376.92|14376.92|0
1607675100000|2020-12-11 08:25:00|14380.26|14380.26|14370.71|14370.71|14387.14|14387.14|14354.51|14354.51|0
1607675400000|2020-12-11 08:30:00|14373.13|14373.13|14360.82|14360.82|14377.71|14377.71|14351.64|14351.64|0
1607675700000|2020-12-11 08:35:00|14361.9|14361.9|14355.81|14355.81|14370.64|14370.64|14355.81|14355.81|0
1607676000000|2020-12-11 08:40:00|14360.39|14360.39|14364.19|14364.19|14364.55|14364.55|14350.31|14350.31|0
1607676300000|2020-12-11 08:45:00|14368.78|14368.78|14367.23|14367.23|14384.27|14384.27|14367.23|14367.23|0
1607676600000|2020-12-11 08:50:00|14363.18|14363.18|14369.91|14369.91|14369.91|14369.91|14349.78|14349.78|0
1607676900000|2020-12-11 08:55:00|14374.5|14374.5|14362.4|14362.4|14382.83|14382.83|14359.69|14359.69|0
1607677200000|2020-12-11 09:00:00|14363.49|14363.49|14389.49|14389.49|14389.49|14389.49|14363.49|14363.49|0
1607677500000|2020-12-11 09:05:00|14391.79|14391.79|14432.43|14432.43|14437.45|14437.45|14391.79|14391.79|0
1607677800000|2020-12-11 09:10:00|14437.28|14437.28|14436.39|14436.39|14441.73|14441.73|14436.39|14436.39|0
1607678100000|2020-12-11 09:15:00|14434.72|14434.72|14443.96|14443.96|14443.97|14443.97|14427.8|14427.8|0
1607678400000|2020-12-11 09:20:00|14444.63|14444.63|14430.74|14430.74|14447.73|14447.73|14426.15|14426.15|0
1607678700000|2020-12-11 09:25:00|14429.12|14429.12|14427.92|14427.92|14430.29|14430.29|14422.29|14422.29|0
1607679000000|2020-12-11 09:30:00|14429.01|14429.01|14440.54|14440.54|14440.54|14440.54|14427.58|14427.58|0
1607679300000|2020-12-11 09:35:00|14445.56|14445.56|14436.1|14436.1|14452.91|14452.91|14436.1|14436.1|0
1607679600000|2020-12-11 09:40:00|14434.42|14434.42|14439.18|14439.18|14439.18|14439.18|14432.81|14432.81|0
1607679900000|2020-12-11 09:45:00|14440.51|14440.51|14452.41|14452.41|14456.58|14456.58|14440.51|14440.51|0
1607680200000|2020-12-11 09:50:00|14454.84|14454.84|14451.69|14451.69|14455.12|14455.12|14447.76|14447.76|0
1607680500000|2020-12-11 09:55:00|14450.08|14450.08|14451.63|14451.63|14457.22|14457.22|14449.8|14449.8|0
1607680800000|2020-12-11 10:00:00|14450.64|14450.64|14457.5|14457.5|14457.5|14457.5|14450.64|14450.64|0
1607681100000|2020-12-11 10:05:00|14458.67|14458.67|14466.08|14466.08|14466.08|14466.08|14453.44|14453.44|0
1607681400000|2020-12-11 10:10:00|14465.41|14465.41|14470.75|14470.75|14472.55|14472.55|14465.41|14465.41|0
1607681700000|2020-12-11 10:15:00|14469.14|14469.14|14468.46|14468.46|14471.62|14471.62|14467.65|14467.65|0
1607682000000|2020-12-11 10:20:00|14470.75|14470.75|14490.24|14490.24|14491.82|14491.82|14470.75|14470.75|0
1607682300000|2020-12-11 10:25:00|14490.9|14490.9|14503.9|14503.9|14503.9|14503.9|14490.9|14490.9|0
1607682600000|2020-12-11 10:30:00|14503.1|14503.1|14507.02|14507.02|14518.43|14518.43|14502.29|14502.29|0
1607682900000|2020-12-11 10:35:00|14506.03|14506.03|14483.16|14483.16|14506.03|14506.03|14479.24|14479.24|0
1607683200000|2020-12-11 10:40:00|14482.35|14482.35|14482.03|14482.03|14484.64|14484.64|14478.28|14478.28|0
1607683500000|2020-12-11 10:45:00|14480.88|14480.88|14489.57|14489.57|14491.86|14491.86|14479.26|14479.26|0
1607683800000|2020-12-11 10:50:00|14492.8|14492.8|14492.82|14492.82|14498.32|14498.32|14490.89|14490.89|0
1607684100000|2020-12-11 10:55:00|14495.11|14495.11|14487.15|14487.15|14496.52|14496.52|14487.15|14487.15|0
1607684400000|2020-12-11 11:00:00|14486.35|14486.35|14482.4|14482.4|14486.35|14486.35|14478.53|14478.53|0
1607684700000|2020-12-11 11:05:00|14480.73|14480.73|14477.51|14477.51|14481.54|14481.54|14472.2|14472.2|0
1607685000000|2020-12-11 11:10:00|14478.32|14478.32|14480.1|14480.1|14482.5|14482.5|14472.85|14472.85|0
1607685300000|2020-12-11 11:15:00|14478.77|14478.77|14495.54|14495.54|14496.35|14496.35|14478.77|14478.77|0
1607685600000|2020-12-11 11:20:00|14494.37|14494.37|14472.5|14472.5|14495.98|14495.98|14470.83|14470.83|0
1607685900000|2020-12-11 11:25:00|14473.31|14473.31|14453.53|14453.53|14474.69|14474.69|14451.12|14451.12|0
1607686200000|2020-12-11 11:30:00|14451.92|14451.92|14450.11|14450.11|14460.03|14460.03|14449.2|14449.2|0
1607686500000|2020-12-11 11:35:00|14454.7|14454.7|14468|14468|14468|14468|14454.7|14454.7|0
1607686800000|2020-12-11 11:40:00|14465.7|14465.7|14472.8|14472.8|14479|14479|14465.7|14465.7|0
1607687100000|2020-12-11 11:45:00|14471.71|14471.71|14467.93|14467.93|14473.89|14473.89|14464.71|14464.71|0
1607687400000|2020-12-11 11:50:00|14466.26|14466.26|14470.7|14470.7|14472.38|14472.38|14466.26|14466.26|0
1607687700000|2020-12-11 11:55:00|14469.91|14469.91|14471.83|14471.83|14481.78|14481.78|14469.1|14469.1|0
1607688000000|2020-12-11 12:00:00|14469.54|14469.54|14465.6|14465.6|14471.15|14471.15|14461.69|14461.69|0
1607688300000|2020-12-11 12:05:00|14464.79|14464.79|14457.57|14457.57|14464.79|14464.79|14457.14|14457.14|0
1607688600000|2020-12-11 12:10:00|14459.87|14459.87|14466.52|14466.52|14469.81|14469.81|14459.87|14459.87|0
1607688900000|2020-12-11 12:15:00|14467.33|14467.33|14475.8|14475.8|14476.89|14476.89|14466.16|14466.16|0
1607689200000|2020-12-11 12:20:00|14476.88|14476.88|14476.99|14476.99|14483.95|14483.95|14476.88|14476.88|0
1607689500000|2020-12-11 12:25:00|14472.4|14472.4|14463.3|14463.3|14480.9|14480.9|14463.3|14463.3|0
1607689800000|2020-12-11 12:30:00|14465.59|14465.59|14459.02|14459.02|14465.59|14465.59|14452.59|14452.59|0
1607690100000|2020-12-11 12:35:00|14461|14461|14458.67|14458.67|14464.38|14464.38|14458.3|14458.3|0
1607690400000|2020-12-11 12:40:00|14460.96|14460.96|14467.19|14467.19|14467.19|14467.19|14460.96|14460.96|0
1607690700000|2020-12-11 12:45:00|14466.2|14466.2|14459.22|14459.22|14466.2|14466.2|14455.23|14455.23|0
1607691000000|2020-12-11 12:50:00|14460.03|14460.03|14468.63|14468.63|14468.63|14468.63|14460.03|14460.03|0
1607691300000|2020-12-11 12:55:00|14467.82|14467.82|14492.27|14492.27|14493.07|14493.07|14467.82|14467.82|0
1607691600000|2020-12-11 13:00:00|14492.01|14492.01|14503.12|14503.12|14503.12|14503.12|14492.01|14492.01|0
1607691900000|2020-12-11 13:05:00|14502.03|14502.03|14517.9|14517.9|14527.76|14527.76|14502.03|14502.03|0
1607692200000|2020-12-11 13:10:00|14515.61|14515.61|14508.31|14508.31|14515.61|14515.61|14503.46|14503.46|0
1607692500000|2020-12-11 13:15:00|14506.02|14506.02|14505.27|14505.27|14508.78|14508.78|14493.8|14493.8|0
1607692800000|2020-12-11 13:20:00|14507.56|14507.56|14505.06|14505.06|14515.25|14515.25|14502.79|14502.79|0
1607693100000|2020-12-11 13:25:00|14502.76|14502.76|14499.25|14499.25|14507.67|14507.67|14498.44|14498.44|0
1607693400000|2020-12-11 13:30:00|14500.92|14500.92|14497.42|14497.42|14502.32|14502.32|14497.42|14497.42|0
1607693700000|2020-12-11 13:35:00|14497.05|14497.05|14489.62|14489.62|14498.73|14498.73|14489.62|14489.62|0
1607694000000|2020-12-11 13:40:00|14488.53|14488.53|14487.25|14487.25|14488.53|14488.53|14484.43|14484.43|0
1607694300000|2020-12-11 13:45:00|14484.95|14484.95|14488.95|14488.95|14491.83|14491.83|14484.22|14484.22|0
1607694600000|2020-12-11 13:50:00|14487.86|14487.86|14492.73|14492.73|14492.73|14492.73|14480.98|14480.98|0
1607694900000|2020-12-11 13:55:00|14494.35|14494.35|14495.91|14495.91|14495.97|14495.97|14484.03|14484.03|0
1607695200000|2020-12-11 14:00:00|14497.52|14497.52|14502.04|14502.04|14510.58|14510.58|14489.23|14489.23|0
1607695500000|2020-12-11 14:05:00|14499.75|14499.75|14478.9|14478.9|14499.75|14499.75|14477.81|14477.81|0
1607695800000|2020-12-11 14:10:00|14476.6|14476.6|14471.83|14471.83|14480.92|14480.92|14471.83|14471.83|0
1607696100000|2020-12-11 14:15:00|14472.92|14472.92|14486.52|14486.52|14486.52|14486.52|14472.92|14472.92|0
1607696400000|2020-12-11 14:20:00|14485.79|14485.79|14483.72|14483.72|14490.02|14490.02|14478.94|14478.94|0
1607696700000|2020-12-11 14:25:00|14483.14|14483.14|14492.18|14492.18|14500.11|14500.11|14482.91|14482.91|0
1607697000000|2020-12-11 14:30:00|14492.99|14492.99|14502.96|14502.96|14508.09|14508.09|14492.99|14492.99|0
1607697300000|2020-12-11 14:35:00|14505.26|14505.26|14500.41|14500.41|14511.28|14511.28|14500.41|14500.41|0
1607697600000|2020-12-11 14:40:00|14502.39|14502.39|14482.46|14482.46|14502.39|14502.39|14480.84|14480.84|0
1607697900000|2020-12-11 14:45:00|14480.16|14480.16|14484.65|14484.65|14492.19|14492.19|14473.59|14473.59|0
1607698200000|2020-12-11 14:50:00|14478.99|14478.99|14472.59|14472.59|14478.99|14478.99|14469.09|14469.09|0
1607698500000|2020-12-11 14:55:00|14471.42|14471.42|14469.57|14469.57|14477.87|14477.87|14467.28|14467.28|0
1607698800000|2020-12-11 15:00:00|14470.38|14470.38|14487.79|14487.79|14497.5|14497.5|14470.38|14470.38|0
1607699100000|2020-12-11 15:05:00|14486.73|14486.73|14479.81|14479.81|14486.73|14486.73|14470.89|14470.89|0
1607699400000|2020-12-11 15:10:00|14475.22|14475.22|14490.99|14490.99|14490.99|14490.99|14473.35|14473.35|0
1607699700000|2020-12-11 15:15:00|14492.08|14492.08|14493|14493|14496.93|14496.93|14488.04|14488.04|0
1607700000000|2020-12-11 15:20:00|14493.81|14493.81|14494.5|14494.5|14499.02|14499.02|14490.03|14490.03|0
1607700300000|2020-12-11 15:25:00|14493.41|14493.41|14500|14500|14501.61|14501.61|14490.08|14490.08|0
1607700600000|2020-12-11 15:30:00|14498.38|14498.38|14501.29|14501.29|14503.96|14503.96|14498.09|14498.09|0
1607700900000|2020-12-11 15:35:00|14500.48|14500.48|14491.11|14491.11|14503.99|14503.99|14490.12|14490.12|0
1607701200000|2020-12-11 15:40:00|14492.72|14492.72|14485.02|14485.02|14496.01|14496.01|14482.59|14482.59|0
1607701500000|2020-12-11 15:45:00|14482.72|14482.72|14479.64|14479.64|14489.97|14489.97|14478.44|14478.44|0
1607701800000|2020-12-11 15:50:00|14480.81|14480.81|14471.55|14471.55|14482.69|14482.69|14464.67|14464.67|0
1607702100000|2020-12-11 15:55:00|14472.36|14472.36|14464.2|14464.2|14472.51|14472.51|14464.2|14464.2|0
1607702400000|2020-12-11 16:00:00|14466.02|14466.02|14481.84|14481.84|14484.68|14484.68|14465.29|14465.29|0
1607702700000|2020-12-11 16:05:00|14482.37|14482.37|14481.43|14481.43|14489.19|14489.19|14480.44|14480.44|0
1607703000000|2020-12-11 16:10:00|14483.72|14483.72|14470.98|14470.98|14485.4|14485.4|14470.44|14470.44|0
1607703300000|2020-12-11 16:15:00|14472.66|14472.66|14451.1|14451.1|14473.74|14473.74|14449.12|14449.12|0
1607703600000|2020-12-11 16:20:00|14453.4|14453.4|14455.55|14455.55|14458.31|14458.31|14449.6|14449.6|0
1607703900000|2020-12-11 16:25:00|14456.36|14456.36|14444.29|14444.29|14459.42|14459.42|14443.76|14443.76|0
1607933700000|2020-12-14 08:15:00|14573.43|14573.43|14575.8|14575.8|14582.72|14582.72|14566.02|14566.02|0
1607934000000|2020-12-14 08:20:00|14572.57|14572.57|14552.29|14552.29|14573.37|14573.37|14543.66|14543.66|0
1607934300000|2020-12-14 08:25:00|14547.7|14547.7|14489.48|14489.48|14548.51|14548.51|14489.48|14489.48|0
1607934600000|2020-12-14 08:30:00|14491.82|14491.82|14490.95|14490.95|14506.26|14506.26|14481.38|14481.38|0
1607934900000|2020-12-14 08:35:00|14492.57|14492.57|14516.82|14516.82|14516.82|14516.82|14481.38|14481.38|0
1607935200000|2020-12-14 08:40:00|14516.01|14516.01|14498.07|14498.07|14526.72|14526.72|14498.07|14498.07|0
1607935500000|2020-12-14 08:45:00|14497.27|14497.27|14500.28|14500.28|14500.28|14500.28|14483.89|14483.89|0
1607935800000|2020-12-14 08:50:00|14497.99|14497.99|14496.15|14496.15|14502.84|14502.84|14491.55|14491.55|0
1607936100000|2020-12-14 08:55:00|14497.77|14497.77|14498.39|14498.39|14499.37|14499.37|14485.71|14485.71|0
1607936400000|2020-12-14 09:00:00|14499.19|14499.19|14525.16|14525.16|14532.43|14532.43|14499.19|14499.19|0
1607936700000|2020-12-14 09:05:00|14526.78|14526.78|14507.48|14507.48|14526.78|14526.78|14507.48|14507.48|0
1607937000000|2020-12-14 09:10:00|14509.91|14509.91|14492.05|14492.05|14511.53|14511.53|14488.63|14488.63|0
1607937300000|2020-12-14 09:15:00|14494.75|14494.75|14502.53|14502.53|14504.83|14504.83|14492.85|14492.85|0
1607937600000|2020-12-14 09:20:00|14503.34|14503.34|14501.77|14501.77|14509.95|14509.95|14500.69|14500.69|0
1607937900000|2020-12-14 09:25:00|14502.86|14502.86|14507.85|14507.85|14514.09|14514.09|14502.86|14502.86|0
1607938200000|2020-12-14 09:30:00|14506.23|14506.23|14483.34|14483.34|14506.23|14506.23|14478.02|14478.02|0
1607938500000|2020-12-14 09:35:00|14484.67|14484.67|14493.42|14493.42|14499.75|14499.75|14484.67|14484.67|0
1607938800000|2020-12-14 09:40:00|14495.71|14495.71|14502.43|14502.43|14502.43|14502.43|14495.41|14495.41|0
1607939100000|2020-12-14 09:45:00|14504.05|14504.05|14515.12|14515.12|14515.12|14515.12|14503.77|14503.77|0
1607939400000|2020-12-14 09:50:00|14512.82|14512.82|14496.02|14496.02|14512.82|14512.82|14490.58|14490.58|0
1607939700000|2020-12-14 09:55:00|14498.31|14498.31|14504.51|14504.51|14506.12|14506.12|14498.31|14498.31|0
1607940000000|2020-12-14 10:00:00|14502.89|14502.89|14505.42|14505.42|14512|14512|14502.08|14502.08|0
1607940300000|2020-12-14 10:05:00|14506.75|14506.75|14527.84|14527.84|14528.65|14528.65|14505.08|14505.08|0
1607940600000|2020-12-14 10:10:00|14526.23|14526.23|14527.07|14527.07|14528.65|14528.65|14524.86|14524.86|0
1607940900000|2020-12-14 10:15:00|14527.87|14527.87|14526.31|14526.31|14534.39|14534.39|14521.63|14521.63|0
1607941200000|2020-12-14 10:20:00|14526.89|14526.89|14520.32|14520.32|14529.32|14529.32|14513.99|14513.99|0
1607941500000|2020-12-14 10:25:00|14519.51|14519.51|14518.33|14518.33|14523.34|14523.34|14515.25|14515.25|0
1607941800000|2020-12-14 10:30:00|14519.5|14519.5|14540.11|14540.11|14553.99|14553.99|14519.5|14519.5|0
1607942100000|2020-12-14 10:35:00|14537.82|14537.82|14554.89|14554.89|14556.81|14556.81|14537.19|14537.19|0
1607942400000|2020-12-14 10:40:00|14554.23|14554.23|14569.44|14569.44|14569.44|14569.44|14551.03|14551.03|0
1607942700000|2020-12-14 10:45:00|14570.25|14570.25|14563.3|14563.3|14572.67|14572.67|14560.88|14560.88|0
1607943000000|2020-12-14 10:50:00|14564.11|14564.11|14561.65|14561.65|14566.54|14566.54|14561.21|14561.21|0
1607943300000|2020-12-14 10:55:00|14564.91|14564.91|14570.28|14570.28|14573.79|14573.79|14561.93|14561.93|0
1607943600000|2020-12-14 11:00:00|14571.9|14571.9|14597.17|14597.17|14599.47|14599.47|14565|14565|0
1607943900000|2020-12-14 11:05:00|14598.93|14598.93|14602.1|14602.1|14609.44|14609.44|14598.93|14598.93|0
1607944200000|2020-12-14 11:10:00|14603.71|14603.71|14614.38|14614.38|14614.38|14614.38|14601.29|14601.29|0
1607944500000|2020-12-14 11:15:00|14616|14616|14630.53|14630.53|14630.59|14630.59|14616|14616|0
1607944800000|2020-12-14 11:20:00|14632.96|14632.96|14663.98|14663.98|14663.98|14663.98|14632.96|14632.96|0
1607945100000|2020-12-14 11:25:00|14666.4|14666.4|14655.45|14655.45|14666.4|14666.4|14655.45|14655.45|0
1607945400000|2020-12-14 11:30:00|14655.81|14655.81|14650.99|14650.99|14660.48|14660.48|14649.97|14649.97|0
1607945700000|2020-12-14 11:35:00|14649.01|14649.01|14655.69|14655.69|14655.69|14655.69|14638.44|14638.44|0
1607946000000|2020-12-14 11:40:00|14656.78|14656.78|14650.8|14650.8|14658.69|14658.69|14650.14|14650.14|0
1607946300000|2020-12-14 11:45:00|14649.18|14649.18|14633.03|14633.03|14649.99|14649.99|14633.03|14633.03|0
1607946600000|2020-12-14 11:50:00|14632.22|14632.22|14628.1|14628.1|14634.2|14634.2|14625.98|14625.98|0
1607946900000|2020-12-14 11:55:00|14626.93|14626.93|14629.24|14629.24|14629.92|14629.92|14620.56|14620.56|0
1607947200000|2020-12-14 12:00:00|14633.82|14633.82|14622.24|14622.24|14633.82|14633.82|14622.24|14622.24|0
1607947500000|2020-12-14 12:05:00|14621.16|14621.16|14611.25|14611.25|14621.16|14621.16|14609.91|14609.91|0
1607947800000|2020-12-14 12:10:00|14610.67|14610.67|14614.45|14614.45|14614.45|14614.45|14610.67|14610.67|0
1607948100000|2020-12-14 12:15:00|14615.03|14615.03|14621.02|14621.02|14621.02|14621.02|14613.13|14613.13|0
1607948400000|2020-12-14 12:20:00|14622.7|14622.7|14622.95|14622.95|14625.93|14625.93|14620.66|14620.66|0
1607948700000|2020-12-14 12:25:00|14623.76|14623.76|14619.66|14619.66|14625.38|14625.38|14619.66|14619.66|0
1607949000000|2020-12-14 12:30:00|14620.83|14620.83|14616.48|14616.48|14624.87|14624.87|14616.48|14616.48|0
1607949300000|2020-12-14 12:35:00|14614.87|14614.87|14605.67|14605.67|14614.87|14614.87|14603.38|14603.38|0
1607949600000|2020-12-14 12:40:00|14607.29|14607.29|14607.34|14607.34|14610.63|14610.63|14606.47|14606.47|0
1607949900000|2020-12-14 12:45:00|14606.25|14606.25|14598.82|14598.82|14607.06|14607.06|14598.82|14598.82|0
1607950200000|2020-12-14 12:50:00|14598.02|14598.02|14589.7|14589.7|14598.02|14598.02|14584.83|14584.83|0
1607950500000|2020-12-14 12:55:00|14594.29|14594.29|14604.18|14604.18|14604.18|14604.18|14594.29|14594.29|0
1607950800000|2020-12-14 13:00:00|14607.53|14607.53|14601.85|14601.85|14619.88|14619.88|14601.85|14601.85|0
1607951100000|2020-12-14 13:05:00|14603.47|14603.47|14577.15|14577.15|14603.47|14603.47|14577.15|14577.15|0
1607951400000|2020-12-14 13:10:00|14574.86|14574.86|14551.97|14551.97|14574.86|14574.86|14551.97|14551.97|0
1607951700000|2020-12-14 13:15:00|14553.65|14553.65|14546.88|14546.88|14558.83|14558.83|14546.88|14546.88|0
1607952000000|2020-12-14 13:20:00|14547.97|14547.97|14551.7|14551.7|14558.03|14558.03|14547.97|14547.97|0
1607952300000|2020-12-14 13:25:00|14550.9|14550.9|14557.04|14557.04|14557.04|14557.04|14544.2|14544.2|0
1607952600000|2020-12-14 13:30:00|14555.37|14555.37|14549.31|14549.31|14555.37|14555.37|14546.88|14546.88|0
1607952900000|2020-12-14 13:35:00|14550.12|14550.12|14563.32|14563.32|14565.74|14565.74|14547.69|14547.69|0
1607953200000|2020-12-14 13:40:00|14562.22|14562.22|14556.62|14556.62|14563.9|14563.9|14554.19|14554.19|0
1607953500000|2020-12-14 13:45:00|14557.2|14557.2|14544.06|14544.06|14558.01|14558.01|14535.25|14535.25|0
1607953800000|2020-12-14 13:50:00|14542.98|14542.98|14545.22|14545.22|14551.42|14551.42|14539.63|14539.63|0
1607954100000|2020-12-14 13:55:00|14547.64|14547.64|14554|14554|14557.63|14557.63|14545.22|14545.22|0
1607954400000|2020-12-14 14:00:00|14552.91|14552.91|14561.27|14561.27|14561.27|14561.27|14552.05|14552.05|0
1607954700000|2020-12-14 14:05:00|14562.44|14562.44|14570.47|14570.47|14572.01|14572.01|14562.44|14562.44|0
1607955000000|2020-12-14 14:10:00|14571.28|14571.28|14575.18|14575.18|14580.14|14580.14|14570.61|14570.61|0
1607955300000|2020-12-14 14:15:00|14575.98|14575.98|14572.34|14572.34|14576.79|14576.79|14568.37|14568.37|0
1607955600000|2020-12-14 14:20:00|14571.53|14571.53|14573.53|14573.53|14574.76|14574.76|14568.41|14568.41|0
1607955900000|2020-12-14 14:25:00|14574.61|14574.61|14567.25|14567.25|14578.93|14578.93|14567.25|14567.25|0
1607956200000|2020-12-14 14:30:00|14569.54|14569.54|14581.33|14581.33|14581.33|14581.33|14568.68|14568.68|0
1607956500000|2020-12-14 14:35:00|14579.65|14579.65|14592.85|14592.85|14594.47|14594.47|14575.11|14575.11|0
1607956800000|2020-12-14 14:40:00|14591.23|14591.23|14594.02|14594.02|14603.83|14603.83|14590.42|14590.42|0
1607957100000|2020-12-14 14:45:00|14593.03|14593.03|14580.9|14580.9|14594.64|14594.64|14577.14|14577.14|0
1607957400000|2020-12-14 14:50:00|14581.71|14581.71|14568.57|14568.57|14581.71|14581.71|14565.73|14565.73|0
1607957700000|2020-12-14 14:55:00|14569.38|14569.38|14592.38|14592.38|14592.38|14592.38|14567.76|14567.76|0
1607958000000|2020-12-14 15:00:00|14592.75|14592.75|14594.17|14594.17|14601.7|14601.7|14592.75|14592.75|0
1607958300000|2020-12-14 15:05:00|14591.2|14591.2|14586.62|14586.62|14591.2|14591.2|14579.94|14579.94|0
1607958600000|2020-12-14 15:10:00|14585|14585|14588.02|14588.02|14588.02|14588.02|14572.32|14572.32|0
1607958900000|2020-12-14 15:15:00|14589.7|14589.7|14609.3|14609.3|14609.43|14609.43|14588.02|14588.02|0
1607959200000|2020-12-14 15:20:00|14608.49|14608.49|14624.54|14624.54|14624.54|14624.54|14607.66|14607.66|0
1607959500000|2020-12-14 15:25:00|14619.95|14619.95|14631.17|14631.17|14631.17|14631.17|14619.95|14619.95|0
1607959800000|2020-12-14 15:30:00|14630.36|14630.36|14633.71|14633.71|14643.52|14643.52|14630.36|14630.36|0
1607960100000|2020-12-14 15:35:00|14630.74|14630.74|14628.43|14628.43|14630.74|14630.74|14625.34|14625.34|0
1607960400000|2020-12-14 15:40:00|14629.51|14629.51|14626.4|14626.4|14631.25|14631.25|14624.5|14624.5|0
1607960700000|2020-12-14 15:45:00|14625.6|14625.6|14637.84|14637.84|14637.84|14637.84|14618.46|14618.46|0
1607961000000|2020-12-14 15:50:00|14640.14|14640.14|14626.12|14626.12|14640.14|14640.14|14624.96|14624.96|0
1607961300000|2020-12-14 15:55:00|14626.48|14626.48|14612.11|14612.11|14629.01|14629.01|14609.82|14609.82|0
1607961600000|2020-12-14 16:00:00|14609.82|14609.82|14602.33|14602.33|14609.82|14609.82|14597.17|14597.17|0
1607961900000|2020-12-14 16:05:00|14601.24|14601.24|14609.34|14609.34|14613.25|14613.25|14599.61|14599.61|0
1607962200000|2020-12-14 16:10:00|14610.15|14610.15|14622.98|14622.98|14622.98|14622.98|14610.15|14610.15|0
1607962500000|2020-12-14 16:15:00|14622.71|14622.71|14625.04|14625.04|14629.17|14629.17|14620.51|14620.51|0
1607962800000|2020-12-14 16:20:00|14626.66|14626.66|14624.19|14624.19|14627.28|14627.28|14619.1|14619.1|0
1607963100000|2020-12-14 16:25:00|14625|14625|14620.9|14620.9|14634.64|14634.64|14618.73|14618.73|0
1608020100000|2020-12-15 08:15:00|14577.18|14577.18|14598.35|14598.35|14616.19|14616.19|14574.89|14574.89|0
1608020400000|2020-12-15 08:20:00|14596.18|14596.18|14585.07|14585.07|14601.43|14601.43|14581.69|14581.69|0
1608020700000|2020-12-15 08:25:00|14585.88|14585.88|14605.8|14605.8|14607.47|14607.47|14585.88|14585.88|0
1608021000000|2020-12-15 08:30:00|14608.09|14608.09|14658.7|14658.7|14660.9|14660.9|14604.6|14604.6|0
1608021300000|2020-12-15 08:35:00|14660.99|14660.99|14656.14|14656.14|14669.01|14669.01|14656.14|14656.14|0
1608021600000|2020-12-15 08:40:00|14653.85|14653.85|14661.17|14661.17|14661.17|14661.17|14647.85|14647.85|0
1608021900000|2020-12-15 08:45:00|14665.76|14665.76|14652.75|14652.75|14668.99|14668.99|14652.75|14652.75|0
1608022200000|2020-12-15 08:50:00|14650.58|14650.58|14677.89|14677.89|14677.89|14677.89|14648.9|14648.9|0
1608022500000|2020-12-15 08:55:00|14678.98|14678.98|14694.24|14694.24|14694.24|14694.24|14677.89|14677.89|0
1608022800000|2020-12-15 09:00:00|14692.07|14692.07|14680.67|14680.67|14703.03|14703.03|14678.25|14678.25|0
1608023100000|2020-12-15 09:05:00|14678.25|14678.25|14670.6|14670.6|14679.65|14679.65|14668.02|14668.02|0
1608023400000|2020-12-15 09:10:00|14672.89|14672.89|14674.38|14674.38|14679.23|14679.23|14669.66|14669.66|0
1608023700000|2020-12-15 09:15:00|14676.68|14676.68|14688.01|14688.01|14688.01|14688.01|14674.38|14674.38|0
1608024000000|2020-12-15 09:20:00|14688.59|14688.59|14701.99|14701.99|14701.99|14701.99|14685.58|14685.58|0
1608024300000|2020-12-15 09:25:00|14701.18|14701.18|14708.99|14708.99|14712.23|14712.23|14700.65|14700.65|0
1608024600000|2020-12-15 09:30:00|14707.37|14707.37|14706.79|14706.79|14715.38|14715.38|14705.48|14705.48|0
1608024900000|2020-12-15 09:35:00|14709.08|14709.08|14703.67|14703.67|14710.84|14710.84|14702.86|14702.86|0
1608025200000|2020-12-15 09:40:00|14705.96|14705.96|14699.11|14699.11|14705.96|14705.96|14696.01|14696.01|0
1608025500000|2020-12-15 09:45:00|14697.65|14697.65|14706.99|14706.99|14706.99|14706.99|14691.72|14691.72|0
1608025800000|2020-12-15 09:50:00|14704.7|14704.7|14707.11|14707.11|14707.11|14707.11|14699.79|14699.79|0
1608026100000|2020-12-15 09:55:00|14705.5|14705.5|14708.93|14708.93|14712.19|14712.19|14703.6|14703.6|0
1608026400000|2020-12-15 10:00:00|14707.84|14707.84|14707.31|14707.31|14713.65|14713.65|14706.23|14706.23|0
1608026700000|2020-12-15 10:05:00|14706.5|14706.5|14706.94|14706.94|14713.02|14713.02|14706.5|14706.5|0
1608027000000|2020-12-15 10:10:00|14705.85|14705.85|14708.57|14708.57|14710.74|14710.74|14701.81|14701.81|0
1608027300000|2020-12-15 10:15:00|14707.76|14707.76|14700.05|14700.05|14707.76|14707.76|14698.96|14698.96|0
1608027600000|2020-12-15 10:20:00|14698.43|14698.43|14703.16|14703.16|14704.24|14704.24|14696.81|14696.81|0
1608027900000|2020-12-15 10:25:00|14700.73|14700.73|14684.11|14684.11|14700.73|14700.73|14680.34|14680.34|0
1608028200000|2020-12-15 10:30:00|14685.72|14685.72|14712.6|14712.6|14717.19|14717.19|14681.14|14681.14|0
1608028500000|2020-12-15 10:35:00|14713.69|14713.69|14721.55|14721.55|14724.07|14724.07|14713.69|14713.69|0
1608028800000|2020-12-15 10:40:00|14723.85|14723.85|14717.99|14717.99|14723.85|14723.85|14717.18|14717.18|0
1608029100000|2020-12-15 10:45:00|14718.8|14718.8|14730.67|14730.67|14736.1|14736.1|14718.8|14718.8|0
1608029400000|2020-12-15 10:50:00|14729.58|14729.58|14740.24|14740.24|14740.24|14740.24|14729.58|14729.58|0
1608029700000|2020-12-15 10:55:00|14742.67|14742.67|14731.78|14731.78|14742.89|14742.89|14729.11|14729.11|0
1608030000000|2020-12-15 11:00:00|14730.97|14730.97|14717|14717|14730.97|14730.97|14717|14717|0
1608030300000|2020-12-15 11:05:00|14713.65|14713.65|14712.84|14712.84|14714.46|14714.46|14710.42|14710.42|0
1608030600000|2020-12-15 11:10:00|14713.65|14713.65|14718.08|14718.08|14718.08|14718.08|14706.23|14706.23|0
1608030900000|2020-12-15 11:15:00|14717.27|14717.27|14723.83|14723.83|14727.04|14727.04|14716.1|14716.1|0
1608031200000|2020-12-15 11:20:00|14716.94|14716.94|14731.48|14731.48|14731.48|14731.48|14713.56|14713.56|0
1608031500000|2020-12-15 11:25:00|14730.67|14730.67|14725.23|14725.23|14735.98|14735.98|14721.19|14721.19|0
1608031800000|2020-12-15 11:30:00|14726.04|14726.04|14711.67|14711.67|14726.04|14726.04|14711.67|14711.67|0
1608032100000|2020-12-15 11:35:00|14712.34|14712.34|14706.49|14706.49|14713.95|14713.95|14706.49|14706.49|0
1608032400000|2020-12-15 11:40:00|14703.25|14703.25|14702.61|14702.61|14703.25|14703.25|14694.32|14694.32|0
1608032700000|2020-12-15 11:45:00|14703.42|14703.42|14696.06|14696.06|14704.15|14704.15|14695.26|14695.26|0
1608033000000|2020-12-15 11:50:00|14697.68|14697.68|14697.08|14697.08|14697.89|14697.89|14690.52|14690.52|0
1608033300000|2020-12-15 11:55:00|14697.89|14697.89|14716|14716|14717.58|14717.58|14697.89|14697.89|0
1608033600000|2020-12-15 12:00:00|14716.8|14716.8|14733.91|14733.91|14733.91|14733.91|14716.8|14716.8|0
1608033900000|2020-12-15 12:05:00|14734.72|14734.72|14737.99|14737.99|14741.61|14741.61|14731.97|14731.97|0
1608034200000|2020-12-15 12:10:00|14737.18|14737.18|14748.6|14748.6|14748.6|14748.6|14734.66|14734.66|0
1608034500000|2020-12-15 12:15:00|14751.03|14751.03|14751.12|14751.12|14765.1|14765.1|14751.03|14751.03|0
1608034800000|2020-12-15 12:20:00|14754.36|14754.36|14745.35|14745.35|14756.15|14756.15|14743.73|14743.73|0
1608035100000|2020-12-15 12:25:00|14744.54|14744.54|14738.72|14738.72|14746.02|14746.02|14736.24|14736.24|0
1608035400000|2020-12-15 12:30:00|14737.11|14737.11|14744.11|14744.11|14750.75|14750.75|14737.11|14737.11|0
1608035700000|2020-12-15 12:35:00|14741.81|14741.81|14744.28|14744.28|14748.28|14748.28|14741.81|14741.81|0
1608036000000|2020-12-15 12:40:00|14746.58|14746.58|14726.05|14726.05|14746.58|14746.58|14726.05|14726.05|0
1608036300000|2020-12-15 12:45:00|14724.72|14724.72|14711.98|14711.98|14727.62|14727.62|14711.17|14711.17|0
1608036600000|2020-12-15 12:50:00|14711.25|14711.25|14725.26|14725.26|14728.14|14728.14|14711.25|14711.25|0
1608036900000|2020-12-15 12:55:00|14723.65|14723.65|14725.49|14725.49|14729.31|14729.31|14723.65|14723.65|0
1608037200000|2020-12-15 13:00:00|14726.3|14726.3|14718.23|14718.23|14726.59|14726.59|14717.69|14717.69|0
1608037500000|2020-12-15 13:05:00|14719.91|14719.91|14725.06|14725.06|14732.07|14732.07|14719.91|14719.91|0
1608037800000|2020-12-15 13:10:00|14723.96|14723.96|14738.81|14738.81|14741.36|14741.36|14723.96|14723.96|0
1608038100000|2020-12-15 13:15:00|14739.62|14739.62|14727.81|14727.81|14739.62|14739.62|14726.35|14726.35|0
1608038400000|2020-12-15 13:20:00|14730.23|14730.23|14713.66|14713.66|14731.04|14731.04|14712.57|14712.57|0
1608038700000|2020-12-15 13:25:00|14714.99|14714.99|14710.47|14710.47|14715.79|14715.79|14708.18|14708.18|0
1608039000000|2020-12-15 13:30:00|14712.9|14712.9|14722.88|14722.88|14724.8|14724.8|14712.9|14712.9|0
1608039300000|2020-12-15 13:35:00|14721.8|14721.8|14722.99|14722.99|14722.99|14722.99|14717.88|14717.88|0
1608039600000|2020-12-15 13:40:00|14725.29|14725.29|14715.79|14715.79|14726.69|14726.69|14715.79|14715.79|0
1608039900000|2020-12-15 13:45:00|14717.41|14717.41|14698.67|14698.67|14717.41|14717.41|14698.67|14698.67|0
1608040200000|2020-12-15 13:50:00|14696.99|14696.99|14705.09|14705.09|14706.7|14706.7|14696.99|14696.99|0
1608040500000|2020-12-15 13:55:00|14704.28|14704.28|14692.2|14692.2|14704.94|14704.94|14689.9|14689.9|0
1608040800000|2020-12-15 14:00:00|14691.03|14691.03|14699.57|14699.57|14701.04|14701.04|14689.19|14689.19|0
1608041100000|2020-12-15 14:05:00|14700.23|14700.23|14713.14|14713.14|14713.14|14713.14|14698.84|14698.84|0
1608041400000|2020-12-15 14:10:00|14714.76|14714.76|14709.5|14709.5|14715.84|14715.84|14705.54|14705.54|0
1608041700000|2020-12-15 14:15:00|14707.2|14707.2|14696.67|14696.67|14709.5|14709.5|14695.28|14695.28|0
1608042000000|2020-12-15 14:20:00|14695.5|14695.5|14693.63|14693.63|14702.9|14702.9|14690.79|14690.79|0
1608042300000|2020-12-15 14:25:00|14692.17|14692.17|14700.35|14700.35|14701.56|14701.56|14690.34|14690.34|0
1608042600000|2020-12-15 14:30:00|14699.55|14699.55|14704.78|14704.78|14704.78|14704.78|14696.04|14696.04|0
1608042900000|2020-12-15 14:35:00|14706.45|14706.45|14723.79|14723.79|14726.59|14726.59|14706.45|14706.45|0
1608043200000|2020-12-15 14:40:00|14724.6|14724.6|14714.67|14714.67|14725.26|14725.26|14711.24|14711.24|0
1608043500000|2020-12-15 14:45:00|14713.21|14713.21|14704.89|14704.89|14714.02|14714.02|14704.89|14704.89|0
1608043800000|2020-12-15 14:50:00|14709.48|14709.48|14720.82|14720.82|14726.96|14726.96|14709.48|14709.48|0
1608044100000|2020-12-15 14:55:00|14719.65|14719.65|14731.04|14731.04|14736.22|14736.22|14715.62|14715.62|0
1608044400000|2020-12-15 15:00:00|14732.21|14732.21|14743.9|14743.9|14749.72|14749.72|14732.21|14732.21|0
1608044700000|2020-12-15 15:05:00|14743.09|14743.09|14756.48|14756.48|14759.58|14759.58|14743.09|14743.09|0
1608045000000|2020-12-15 15:10:00|14755.89|14755.89|14761.15|14761.15|14761.15|14761.15|14744.94|14744.94|0
1608045300000|2020-12-15 15:15:00|14762.83|14762.83|14748.85|14748.85|14763.56|14763.56|14748.85|14748.85|0
1608045600000|2020-12-15 15:20:00|14750.46|14750.46|14748.59|14748.59|14753.8|14753.8|14746.29|14746.29|0
1608045900000|2020-12-15 15:25:00|14746.29|14746.29|14729.24|14729.24|14747.83|14747.83|14728.59|14728.59|0
1608046200000|2020-12-15 15:30:00|14727.62|14727.62|14741.62|14741.62|14741.62|14741.62|14727.44|14727.44|0
1608046500000|2020-12-15 15:35:00|14743.3|14743.3|14730.19|14730.19|14748.94|14748.94|14730.19|14730.19|0
1608046800000|2020-12-15 15:40:00|14732.48|14732.48|14744.79|14744.79|14746.63|14746.63|14732.48|14732.48|0
1608047100000|2020-12-15 15:45:00|14743.04|14743.04|14742.52|14742.52|14743.04|14743.04|14737.18|14737.18|0
1608047400000|2020-12-15 15:50:00|14744.14|14744.14|14749.21|14749.21|14749.72|14749.72|14743.46|14743.46|0
1608047700000|2020-12-15 15:55:00|14748.55|14748.55|14744.28|14744.28|14750.01|14750.01|14743.24|14743.24|0
1608048000000|2020-12-15 16:00:00|14745.09|14745.09|14738.6|14738.6|14747.57|14747.57|14736.31|14736.31|0
1608048300000|2020-12-15 16:05:00|14738.02|14738.02|14748.17|14748.17|14755.97|14755.97|14727.21|14727.21|0
1608048600000|2020-12-15 16:10:00|14747.18|14747.18|14746.23|14746.23|14747.18|14747.18|14738.04|14738.04|0
1608048900000|2020-12-15 16:15:00|14743.94|14743.94|14753.67|14753.67|14753.67|14753.67|14740.55|14740.55|0
1608049200000|2020-12-15 16:20:00|14753.3|14753.3|14759.38|14759.38|14763.03|14763.03|14749.38|14749.38|0
1608049500000|2020-12-15 16:25:00|14761.05|14761.05|14774.34|14774.34|14777.33|14777.33|14756.05|14756.05|0
1608106500000|2020-12-16 08:15:00|14883.97|14883.97|14918.81|14918.81|14918.81|14918.81|14883.97|14883.97|0
1608106800000|2020-12-16 08:20:00|14921.23|14921.23|14889.11|14889.11|14923.16|14923.16|14889.11|14889.11|0
1608107100000|2020-12-16 08:25:00|14886.68|14886.68|14906.75|14906.75|14906.75|14906.75|14879.89|14879.89|0
1608107400000|2020-12-16 08:30:00|14908.43|14908.43|14936.4|14936.4|14937.93|14937.93|14908.43|14908.43|0
1608107700000|2020-12-16 08:35:00|14945.47|14945.47|14930.19|14930.19|14953.16|14953.16|14930.19|14930.19|0
1608108000000|2020-12-16 08:40:00|14931.27|14931.27|14930.37|14930.37|14940.73|14940.73|14922.67|14922.67|0
1608108300000|2020-12-16 08:45:00|14929.56|14929.56|14951.31|14951.31|14953.08|14953.08|14929.56|14929.56|0
1608108600000|2020-12-16 08:50:00|14955.89|14955.89|14969.42|14969.42|14976.81|14976.81|14953.18|14953.18|0
1608108900000|2020-12-16 08:55:00|14970.59|14970.59|14970.62|14970.62|14978.9|14978.9|14969.38|14969.38|0
1608109200000|2020-12-16 09:00:00|14968.19|14968.19|14955.17|14955.17|14968.19|14968.19|14952.3|14952.3|0
1608109500000|2020-12-16 09:05:00|14955.76|14955.76|14952.54|14952.54|14960.34|14960.34|14952.54|14952.54|0
1608109800000|2020-12-16 09:10:00|14951.73|14951.73|14951.65|14951.65|14957.13|14957.13|14945.5|14945.5|0
1608110100000|2020-12-16 09:15:00|14951.07|14951.07|14941.76|14941.76|14953.27|14953.27|14940.62|14940.62|0
1608110400000|2020-12-16 09:20:00|14940.95|14940.95|14948.9|14948.9|14955.06|14955.06|14937.72|14937.72|0
1608110700000|2020-12-16 09:25:00|14948.32|14948.32|14944.32|14944.32|14953.06|14953.06|14944.04|14944.04|0
1608111000000|2020-12-16 09:30:00|14946|14946|14967.71|14967.71|14969.34|14969.34|14944.38|14944.38|0
1608111300000|2020-12-16 09:35:00|14969.38|14969.38|14977.57|14977.57|14981.51|14981.51|14969.38|14969.38|0
1608111600000|2020-12-16 09:40:00|14982.15|14982.15|14982.1|14982.1|14985.39|14985.39|14980.54|14980.54|0
1608111900000|2020-12-16 09:45:00|14981.29|14981.29|14975.74|14975.74|14982.28|14982.28|14972.88|14972.88|0
1608112200000|2020-12-16 09:50:00|14976.83|14976.83|14978.45|14978.45|14979.09|14979.09|14974.99|14974.99|0
1608112500000|2020-12-16 09:55:00|14980.62|14980.62|14994.6|14994.6|14996.49|14996.49|14980.62|14980.62|0
1608112800000|2020-12-16 10:00:00|14993.93|14993.93|15006.83|15006.83|15006.83|15006.83|14992.11|14992.11|0
1608113100000|2020-12-16 10:05:00|15007.64|15007.64|14989.17|14989.17|15007.64|15007.64|14983.05|14983.05|0
1608113400000|2020-12-16 10:10:00|14988.58|14988.58|14991.34|14991.34|14995.31|14995.31|14986.91|14986.91|0
1608113700000|2020-12-16 10:15:00|14992.15|14992.15|14996.65|14996.65|14998.83|14998.83|14992.15|14992.15|0
1608114000000|2020-12-16 10:20:00|14999.08|14999.08|14988.58|14988.58|14999.08|14999.08|14987.78|14987.78|0
1608114300000|2020-12-16 10:25:00|14989.39|14989.39|14995.8|14995.8|14999.49|14999.49|14988.33|14988.33|0
1608114600000|2020-12-16 10:30:00|14995.21|14995.21|14990.9|14990.9|14998.8|14998.8|14988.04|14988.04|0
1608114900000|2020-12-16 10:35:00|14991.99|14991.99|14977.12|14977.12|14994.96|14994.96|14975.5|14975.5|0
1608115200000|2020-12-16 10:40:00|14975.5|14975.5|14980.83|14980.83|14981.91|14981.91|14973.9|14973.9|0
1608115500000|2020-12-16 10:45:00|14979.66|14979.66|14979.95|14979.95|14980.76|14980.76|14973.26|14973.26|0
1608115800000|2020-12-16 10:50:00|14982.12|14982.12|14973.23|14973.23|14982.12|14982.12|14969.97|14969.97|0
1608116100000|2020-12-16 10:55:00|14971.24|14971.24|14981.01|14981.01|14981.82|14981.82|14965.58|14965.58|0
1608116400000|2020-12-16 11:00:00|14982.69|14982.69|14989.04|14989.04|14992.33|14992.33|14982.69|14982.69|0
1608116700000|2020-12-16 11:05:00|14991.7|14991.7|14998.54|14998.54|15001.24|15001.24|14991.7|14991.7|0
1608117000000|2020-12-16 11:10:00|14997.96|14997.96|14982.5|14982.5|14997.96|14997.96|14982.5|14982.5|0
1608117300000|2020-12-16 11:15:00|14983.59|14983.59|14998.94|14998.94|15005.29|15005.29|14983.59|14983.59|0
1608117600000|2020-12-16 11:20:00|14997.26|14997.26|14981.19|14981.19|14997.26|14997.26|14981.19|14981.19|0
1608117900000|2020-12-16 11:25:00|14980.38|14980.38|14974.49|14974.49|14981.32|14981.32|14974.49|14974.49|0
1608118200000|2020-12-16 11:30:00|14975.58|14975.58|14977.56|14977.56|14978.65|14978.65|14972.82|14972.82|0
1608118500000|2020-12-16 11:35:00|14976.48|14976.48|14980.36|14980.36|14983.68|14983.68|14971.21|14971.21|0
1608118800000|2020-12-16 11:40:00|14978.74|14978.74|14966.8|14966.8|14979|14979|14962.2|14962.2|0
1608119100000|2020-12-16 11:45:00|14966|14966|14966.94|14966.94|14973.69|14973.69|14966|14966|0
1608119400000|2020-12-16 11:50:00|14969.23|14969.23|14967.61|14967.61|14973.47|14973.47|14966.28|14966.28|0
1608119700000|2020-12-16 11:55:00|14968.42|14968.42|14980.7|14980.7|14980.7|14980.7|14964.82|14964.82|0
1608120000000|2020-12-16 12:00:00|14973.42|14973.42|14971.72|14971.72|14975.18|14975.18|14968.35|14968.35|0
1608120300000|2020-12-16 12:05:00|14970.91|14970.91|14961.41|14961.41|14971.35|14971.35|14959.45|14959.45|0
1608120600000|2020-12-16 12:10:00|14962.22|14962.22|14964.17|14964.17|14971.37|14971.37|14961|14961|0
1608120900000|2020-12-16 12:15:00|14965.26|14965.26|14962.22|14962.22|14965.26|14965.26|14959.39|14959.39|0
1608121200000|2020-12-16 12:20:00|14961.41|14961.41|14958.32|14958.32|14961.41|14961.41|14953.75|14953.75|0
1608121500000|2020-12-16 12:25:00|14957.96|14957.96|14957.74|14957.74|14962.42|14962.42|14957.74|14957.74|0
1608121800000|2020-12-16 12:30:00|14958.55|14958.55|14956.28|14956.28|14961.65|14961.65|14955.2|14955.2|0
1608122100000|2020-12-16 12:35:00|14953.94|14953.94|14953.36|14953.36|14954.95|14954.95|14952.55|14952.55|0
1608122400000|2020-12-16 12:40:00|14955.78|14955.78|14955.29|14955.29|14959.52|14959.52|14954.2|14954.2|0
1608122700000|2020-12-16 12:45:00|14954.2|14954.2|14946.75|14946.75|14955.87|14955.87|14944.64|14944.64|0
1608123000000|2020-12-16 12:50:00|14945.94|14945.94|14955.84|14955.84|14958.18|14958.18|14943.39|14943.39|0
1608123300000|2020-12-16 12:55:00|14956.92|14956.92|14963.1|14963.1|14963.1|14963.1|14956.92|14956.92|0
1608123600000|2020-12-16 13:00:00|14964.09|14964.09|14963.68|14963.68|14964.09|14964.09|14959.76|14959.76|0
1608123900000|2020-12-16 13:05:00|14964.49|14964.49|14971.2|14971.2|14972.07|14972.07|14960.77|14960.77|0
1608124200000|2020-12-16 13:10:00|14972.29|14972.29|14982.01|14982.01|14982.01|14982.01|14968.37|14968.37|0
1608124500000|2020-12-16 13:15:00|14980.93|14980.93|14973.81|14973.81|14982.82|14982.82|14970.39|14970.39|0
1608124800000|2020-12-16 13:20:00|14971.39|14971.39|14966.13|14966.13|14972.2|14972.2|14964.34|14964.34|0
1608125100000|2020-12-16 13:25:00|14965.04|14965.04|14959.41|14959.41|14965.04|14965.04|14955.02|14955.02|0
1608125400000|2020-12-16 13:30:00|14958.6|14958.6|14949.3|14949.3|14961.08|14961.08|14949.3|14949.3|0
1608125700000|2020-12-16 13:35:00|14946.65|14946.65|14938.84|14938.84|14946.65|14946.65|14936.41|14936.41|0
1608126000000|2020-12-16 13:40:00|14937.08|14937.08|14955.46|14955.46|14955.46|14955.46|14935.69|14935.69|0
1608126300000|2020-12-16 13:45:00|14956.27|14956.27|14948.79|14948.79|14957.89|14957.89|14947.17|14947.17|0
1608126600000|2020-12-16 13:50:00|14947.17|14947.17|14937.1|14937.1|14954.24|14954.24|14935.48|14935.48|0
1608126900000|2020-12-16 13:55:00|14938.19|14938.19|14933.37|14933.37|14938.83|14938.83|14933.37|14933.37|0
1608127200000|2020-12-16 14:00:00|14934.18|14934.18|14936.42|14936.42|14936.42|14936.42|14927.54|14927.54|0
1608127500000|2020-12-16 14:05:00|14935.83|14935.83|14948.23|14948.23|14948.23|14948.23|14934.75|14934.75|0
1608127800000|2020-12-16 14:10:00|14949.91|14949.91|14940.92|14940.92|14950.59|14950.59|14937.81|14937.81|0
1608128100000|2020-12-16 14:15:00|14939.82|14939.82|14935.25|14935.25|14939.82|14939.82|14932.55|14932.55|0
1608128400000|2020-12-16 14:20:00|14936.33|14936.33|14950.96|14950.96|14950.96|14950.96|14936.33|14936.33|0
1608128700000|2020-12-16 14:25:00|14950.15|14950.15|14954.22|14954.22|14954.62|14954.62|14950.15|14950.15|0
1608129000000|2020-12-16 14:30:00|14956.39|14956.39|14975.11|14975.11|14975.11|14975.11|14955.31|14955.31|0
1608129300000|2020-12-16 14:35:00|14974.03|14974.03|14949.08|14949.08|14974.84|14974.84|14949.08|14949.08|0
1608129600000|2020-12-16 14:40:00|14948.27|14948.27|14926.83|14926.83|14948.27|14948.27|14923.68|14923.68|0
1608129900000|2020-12-16 14:45:00|14927.92|14927.92|14935.18|14935.18|14939.63|14939.63|14927.92|14927.92|0
1608130200000|2020-12-16 14:50:00|14936.27|14936.27|14943.21|14943.21|14948.61|14948.61|14934.55|14934.55|0
1608130500000|2020-12-16 14:55:00|14941.53|14941.53|14961.02|14961.02|14961.02|14961.02|14937.3|14937.3|0
1608130800000|2020-12-16 15:00:00|14960.21|14960.21|14939.09|14939.09|14961.02|14961.02|14933.8|14933.8|0
1608131100000|2020-12-16 15:05:00|14941.39|14941.39|14934.11|14934.11|14941.39|14941.39|14925.78|14925.78|0
1608131400000|2020-12-16 15:10:00|14934.92|14934.92|14919.79|14919.79|14934.92|14934.92|14918.98|14918.98|0
1608131700000|2020-12-16 15:15:00|14920.59|14920.59|14908.63|14908.63|14922.8|14922.8|14903.2|14903.2|0
1608132000000|2020-12-16 15:20:00|14906.64|14906.64|14912.01|14912.01|14912.01|14912.01|14900.49|14900.49|0
1608132300000|2020-12-16 15:25:00|14912.82|14912.82|14924.06|14924.06|14932.61|14932.61|14912.82|14912.82|0
1608132600000|2020-12-16 15:30:00|14924.87|14924.87|14920.33|14920.33|14926.26|14926.26|14920.33|14920.33|0
1608132900000|2020-12-16 15:35:00|14922.63|14922.63|14925.95|14925.95|14925.95|14925.95|14919.29|14919.29|0
1608133200000|2020-12-16 15:40:00|14925.14|14925.14|14921.62|14921.62|14926.58|14926.58|14919.28|14919.28|0
1608133500000|2020-12-16 15:45:00|14924.59|14924.59|14930.22|14930.22|14933.6|14933.6|14921.2|14921.2|0
1608133800000|2020-12-16 15:50:00|14929.41|14929.41|14921.4|14921.4|14930.72|14930.72|14918.98|14918.98|0
1608134100000|2020-12-16 15:55:00|14920.82|14920.82|14932.29|14932.29|14934.9|14934.9|14920.23|14920.23|0
1608134400000|2020-12-16 16:00:00|14931.48|14931.48|14946.26|14946.26|14946.26|14946.26|14930.75|14930.75|0
1608134700000|2020-12-16 16:05:00|14947.07|14947.07|14944.81|14944.81|14947.07|14947.07|14941.73|14941.73|0
1608135000000|2020-12-16 16:10:00|14944|14944|14953.95|14953.95|14955.62|14955.62|14944|14944|0
1608135300000|2020-12-16 16:15:00|14953.14|14953.14|14960.05|14960.05|14960.05|14960.05|14948.23|14948.23|0
1608135600000|2020-12-16 16:20:00|14960.78|14960.78|14964.17|14964.17|14966.43|14966.43|14955.04|14955.04|0
1608135900000|2020-12-16 16:25:00|14964.84|14964.84|14975.98|14975.98|14981.93|14981.93|14953.93|14953.93|0
1608192900000|2020-12-17 08:15:00|14920.55|14920.55|14916.27|14916.27|14923.54|14923.54|14901.74|14901.74|0
1608193200000|2020-12-17 08:20:00|14923.15|14923.15|14924.44|14924.44|14926.38|14926.38|14899.77|14899.77|0
1608193500000|2020-12-17 08:25:00|14926.87|14926.87|14920.92|14920.92|14926.87|14926.87|14910.93|14910.93|0
1608193800000|2020-12-17 08:30:00|14923.22|14923.22|14944.99|14944.99|14965.19|14965.19|14922.41|14922.41|0
1608194100000|2020-12-17 08:35:00|14944.18|14944.18|14944.05|14944.05|14945.79|14945.79|14929.72|14929.72|0
1608194400000|2020-12-17 08:40:00|14941.76|14941.76|14921.79|14921.79|14941.76|14941.76|14921.26|14921.26|0
1608194700000|2020-12-17 08:45:00|14921.21|14921.21|14911.9|14911.9|14921.21|14921.21|14908.67|14908.67|0
1608195000000|2020-12-17 08:50:00|14915.16|14915.16|14908.42|14908.42|14929.84|14929.84|14907.34|14907.34|0
1608195300000|2020-12-17 08:55:00|14910.04|14910.04|14901.91|14901.91|14912.18|14912.18|14898.65|14898.65|0
1608195600000|2020-12-17 09:00:00|14899.74|14899.74|14902.45|14902.45|14911.8|14911.8|14899.74|14899.74|0
1608195900000|2020-12-17 09:05:00|14900.83|14900.83|14917.12|14917.12|14917.27|14917.27|14900.1|14900.1|0
1608196200000|2020-12-17 09:10:00|14917.92|14917.92|14918.13|14918.13|14925.55|14925.55|14913|14913|0
1608196500000|2020-12-17 09:15:00|14911.24|14911.24|14910.91|14910.91|14911.24|14911.24|14902.13|14902.13|0
1608196800000|2020-12-17 09:20:00|14912|14912|14899.02|14899.02|14912|14912|14896.73|14896.73|0
1608197100000|2020-12-17 09:25:00|14899.39|14899.39|14892.08|14892.08|14902.28|14902.28|14892.08|14892.08|0
1608197400000|2020-12-17 09:30:00|14893.69|14893.69|14888.31|14888.31|14896.82|14896.82|14888.31|14888.31|0
1608197700000|2020-12-17 09:35:00|14887.5|14887.5|14884.53|14884.53|14891.41|14891.41|14884.41|14884.41|0
1608198000000|2020-12-17 09:40:00|14883.44|14883.44|14883.16|14883.16|14884.24|14884.24|14878.59|14878.59|0
1608198300000|2020-12-17 09:45:00|14882.07|14882.07|14875.54|14875.54|14882.07|14882.07|14869.78|14869.78|0
1608198600000|2020-12-17 09:50:00|14877.71|14877.71|14882.45|14882.45|14887.03|14887.03|14877.71|14877.71|0
1608198900000|2020-12-17 09:55:00|14884.12|14884.12|14867.82|14867.82|14884.51|14884.51|14867.82|14867.82|0
1608199200000|2020-12-17 10:00:00|14869.43|14869.43|14871.01|14871.01|14876.03|14876.03|14863.75|14863.75|0
1608199500000|2020-12-17 10:05:00|14873.31|14873.31|14885.3|14885.3|14885.3|14885.3|14872.71|14872.71|0
1608199800000|2020-12-17 10:10:00|14880.96|14880.96|14886.94|14886.94|14890.85|14890.85|14871.46|14871.46|0
1608200100000|2020-12-17 10:15:00|14884.51|14884.51|14892.36|14892.36|14894.81|14894.81|14883.34|14883.34|0
1608200400000|2020-12-17 10:20:00|14893.44|14893.44|14892.9|14892.9|14895.61|14895.61|14886.57|14886.57|0
1608200700000|2020-12-17 10:25:00|14891.22|14891.22|14882.6|14882.6|14891.22|14891.22|14881.79|14881.79|0
1608201000000|2020-12-17 10:30:00|14885.03|14885.03|14879.31|14879.31|14891.24|14891.24|14877.02|14877.02|0
1608201300000|2020-12-17 10:35:00|14880.12|14880.12|14889.11|14889.11|14889.11|14889.11|14880.12|14880.12|0
1608201600000|2020-12-17 10:40:00|14888.31|14888.31|14888.7|14888.7|14895.12|14895.12|14888.31|14888.31|0
1608201900000|2020-12-17 10:45:00|14887.08|14887.08|14895.08|14895.08|14896.2|14896.2|14885.46|14885.46|0
1608202200000|2020-12-17 10:50:00|14898.31|14898.31|14899.23|14899.23|14903.14|14903.14|14893.84|14893.84|0
1608202500000|2020-12-17 10:55:00|14898.43|14898.43|14902.18|14902.18|14905.44|14905.44|14898.43|14898.43|0
1608202800000|2020-12-17 11:00:00|14903.27|14903.27|14910.34|14910.34|14910.34|14910.34|14900.78|14900.78|0
1608203100000|2020-12-17 11:05:00|14911.96|14911.96|14912.08|14912.08|14914.97|14914.97|14904.25|14904.25|0
1608203400000|2020-12-17 11:10:00|14912.88|14912.88|14928.65|14928.65|14929.46|14929.46|14912.88|14912.88|0
1608203700000|2020-12-17 11:15:00|14930.94|14930.94|14943.47|14943.47|14943.47|14943.47|14929.27|14929.27|0
1608204000000|2020-12-17 11:20:00|14942.67|14942.67|14949.69|14949.69|14950.42|14950.42|14942.24|14942.24|0
1608204300000|2020-12-17 11:25:00|14948.07|14948.07|14944.45|14944.45|14950.5|14950.5|14942.94|14942.94|0
1608204600000|2020-12-17 11:30:00|14943.64|14943.64|14954.1|14954.1|14954.1|14954.1|14942.44|14942.44|0
1608204900000|2020-12-17 11:35:00|14950.87|14950.87|14952.01|14952.01|14954.22|14954.22|14948.77|14948.77|0
1608205200000|2020-12-17 11:40:00|14953.09|14953.09|14954.17|14954.17|14954.75|14954.75|14947.36|14947.36|0
1608205500000|2020-12-17 11:45:00|14952.55|14952.55|14946.89|14946.89|14953.28|14953.28|14946.89|14946.89|0
1608205800000|2020-12-17 11:50:00|14946.08|14946.08|14955.3|14955.3|14957.73|14957.73|14945.4|14945.4|0
1608206100000|2020-12-17 11:55:00|14956.39|14956.39|14962.48|14962.48|14962.48|14962.48|14953.68|14953.68|0
1608206400000|2020-12-17 12:00:00|14960.87|14960.87|14957.33|14957.33|14967.89|14967.89|14957.33|14957.33|0
1608206700000|2020-12-17 12:05:00|14955.66|14955.66|14950.77|14950.77|14955.66|14955.66|14949.99|14949.99|0
1608207000000|2020-12-17 12:10:00|14951.58|14951.58|14957.42|14957.42|14957.78|14957.78|14951.58|14951.58|0
1608207300000|2020-12-17 12:15:00|14956.33|14956.33|14949.86|14949.86|14956.33|14956.33|14949.86|14949.86|0
1608207600000|2020-12-17 12:20:00|14949.06|14949.06|14966.96|14966.96|14972.92|14972.92|14947.38|14947.38|0
1608207900000|2020-12-17 12:25:00|14968.58|14968.58|14969.66|14969.66|14969.66|14969.66|14962.69|14962.69|0
1608208200000|2020-12-17 12:30:00|14970.75|14970.75|14965.36|14965.36|14970.75|14970.75|14964.55|14964.55|0
1608208500000|2020-12-17 12:35:00|14964.27|14964.27|14969.56|14969.56|14971.24|14971.24|14961.97|14961.97|0
1608208800000|2020-12-17 12:40:00|14971.18|14971.18|14979.96|14979.96|14980.01|14980.01|14971.18|14971.18|0
1608209100000|2020-12-17 12:45:00|14981.63|14981.63|14988.25|14988.25|15002.67|15002.67|14981.63|14981.63|0
1608209400000|2020-12-17 12:50:00|14987.08|14987.08|14975.39|14975.39|14988.25|14988.25|14972.97|14972.97|0
1608209700000|2020-12-17 12:55:00|14977.82|14977.82|14982.56|14982.56|14982.56|14982.56|14977.82|14977.82|0
1608210000000|2020-12-17 13:00:00|14983.37|14983.37|14971.9|14971.9|14985.79|14985.79|14971.9|14971.9|0
1608210300000|2020-12-17 13:05:00|14969.6|14969.6|14963.87|14963.87|14971.22|14971.22|14961.97|14961.97|0
1608210600000|2020-12-17 13:10:00|14966.29|14966.29|14972.52|14972.52|14974.24|14974.24|14964.67|14964.67|0
1608210900000|2020-12-17 13:15:00|14973.11|14973.11|14968.94|14968.94|14976.93|14976.93|14959.43|14959.43|0
1608211200000|2020-12-17 13:20:00|14968.13|14968.13|14962.53|14962.53|14976.92|14976.92|14962.53|14962.53|0
1608211500000|2020-12-17 13:25:00|14963.19|14963.19|14961.85|14961.85|14963.19|14963.19|14958.92|14958.92|0
1608211800000|2020-12-17 13:30:00|14960.77|14960.77|14964.94|14964.94|14966.62|14966.62|14959.96|14959.96|0
1608212100000|2020-12-17 13:35:00|14964.28|14964.28|14950.41|14950.41|14964.28|14964.28|14950.15|14950.15|0
1608212400000|2020-12-17 13:40:00|14949.6|14949.6|14952.06|14952.06|14960.27|14960.27|14949.6|14949.6|0
1608212700000|2020-12-17 13:45:00|14953.14|14953.14|14950.78|14950.78|14953.14|14953.14|14947.12|14947.12|0
1608213000000|2020-12-17 13:50:00|14953.07|14953.07|14950.77|14950.77|14960.72|14960.72|14948.04|14948.04|0
1608213300000|2020-12-17 13:55:00|14949.96|14949.96|14958.14|14958.14|14958.14|14958.14|14948.3|14948.3|0
1608213600000|2020-12-17 14:00:00|14958.94|14958.94|14960.71|14960.71|14969.07|14969.07|14958.94|14958.94|0
1608213900000|2020-12-17 14:05:00|14959.63|14959.63|14950.15|14950.15|14959.63|14959.63|14950.15|14950.15|0
1608214200000|2020-12-17 14:10:00|14947.86|14947.86|14948.56|14948.56|14954.48|14954.48|14947.86|14947.86|0
1608214500000|2020-12-17 14:15:00|14949.23|14949.23|14944.33|14944.33|14951.92|14951.92|14944.33|14944.33|0
1608214800000|2020-12-17 14:20:00|14946.62|14946.62|14958.39|14958.39|14960.1|14960.1|14946.62|14946.62|0
1608215100000|2020-12-17 14:25:00|14957.58|14957.58|14953.68|14953.68|14961.81|14961.81|14950.7|14950.7|0
1608215400000|2020-12-17 14:30:00|14955.97|14955.97|14977.81|14977.81|14981.82|14981.82|14953.31|14953.31|0
1608215700000|2020-12-17 14:35:00|14977.89|14977.89|14970.96|14970.96|14984.55|14984.55|14968.31|14968.31|0
1608216000000|2020-12-17 14:40:00|14971.77|14971.77|14994.47|14994.47|14994.47|14994.47|14968.16|14968.16|0
1608216300000|2020-12-17 14:45:00|14995.28|14995.28|15009.91|15009.91|15012.66|15012.66|14995.28|14995.28|0
1608216600000|2020-12-17 14:50:00|15008.29|15008.29|15026.3|15026.3|15027.9|15027.9|15007.71|15007.71|0
1608216900000|2020-12-17 14:55:00|15026.88|15026.88|15030.39|15030.39|15037.09|15037.09|15026.3|15026.3|0
1608217200000|2020-12-17 15:00:00|15027.96|15027.96|15017.69|15017.69|15036.47|15036.47|15017.69|15017.69|0
1608217500000|2020-12-17 15:05:00|15017.11|15017.11|15021.78|15021.78|15032.24|15032.24|15015.55|15015.55|0
1608217800000|2020-12-17 15:10:00|15023.4|15023.4|15038.43|15038.43|15040.05|15040.05|15023.4|15023.4|0
1608218100000|2020-12-17 15:15:00|15037.77|15037.77|15015.13|15015.13|15037.77|15037.77|15014.71|15014.71|0
1608218400000|2020-12-17 15:20:00|15013.96|15013.96|15006.17|15006.17|15013.96|15013.96|14999.93|14999.93|0
1608218700000|2020-12-17 15:25:00|15004.55|15004.55|14999.8|14999.8|15008.4|15008.4|14997.99|14997.99|0
1608219000000|2020-12-17 15:30:00|14998.18|14998.18|14981.2|14981.2|15000.61|15000.61|14981.2|14981.2|0
1608219300000|2020-12-17 15:35:00|14978.78|14978.78|14977.12|14977.12|14981.41|14981.41|14965.98|14965.98|0
1608219600000|2020-12-17 15:40:00|14974.95|14974.95|14968.77|14968.77|14977.5|14977.5|14958.91|14958.91|0
1608219900000|2020-12-17 15:45:00|14970.39|14970.39|14956.76|14956.76|14971.19|14971.19|14955.83|14955.83|0
1608220200000|2020-12-17 15:50:00|14959.06|14959.06|14961.87|14961.87|14965.63|14965.63|14955.72|14955.72|0
1608220500000|2020-12-17 15:55:00|14961.06|14961.06|14956.22|14956.22|14964.65|14964.65|14948.54|14948.54|0
1608220800000|2020-12-17 16:00:00|14955.41|14955.41|14967.27|14967.27|14967.27|14967.27|14951.36|14951.36|0
1608221100000|2020-12-17 16:05:00|14966.46|14966.46|14958.41|14958.41|14967.55|14967.55|14955.55|14955.55|0
1608221400000|2020-12-17 16:10:00|14959.49|14959.49|14956.42|14956.42|14961.81|14961.81|14953.13|14953.13|0
1608221700000|2020-12-17 16:15:00|14957.01|14957.01|14968.05|14968.05|14969.87|14969.87|14956.27|14956.27|0
1608222000000|2020-12-17 16:20:00|14966.96|14966.96|14961.4|14961.4|14968.58|14968.58|14956.24|14956.24|0
1608222300000|2020-12-17 16:25:00|14962.21|14962.21|14962.42|14962.42|14964.78|14964.78|14950.81|14950.81|0
1608279300000|2020-12-18 08:15:00|14959.15|14959.15|14977.68|14977.68|14981.41|14981.41|14943.6|14943.6|0
1608279600000|2020-12-18 08:20:00|14973.09|14973.09|14948.14|14948.14|14973.09|14973.09|14948.14|14948.14|0
1608279900000|2020-12-18 08:25:00|14943.12|14943.12|14970.06|14970.06|14970.42|14970.42|14941.45|14941.45|0
1608280200000|2020-12-18 08:30:00|14968.97|14968.97|14994.78|14994.78|14997.25|14997.25|14968.97|14968.97|0
1608280500000|2020-12-18 08:35:00|14998.29|14998.29|15020.16|15020.16|15025.37|15025.37|14998.29|14998.29|0
1608280800000|2020-12-18 08:40:00|15026.62|15026.62|15037.87|15037.87|15040.3|15040.3|15018.27|15018.27|0
1608281100000|2020-12-18 08:45:00|15040.17|15040.17|15040.7|15040.7|15048.4|15048.4|15037.87|15037.87|0
1608281400000|2020-12-18 08:50:00|15043.13|15043.13|15025.98|15025.98|15043.13|15043.13|15023.56|15023.56|0
1608281700000|2020-12-18 08:55:00|15030.57|15030.57|15017.02|15017.02|15030.57|15030.57|15017.02|15017.02|0
1608282000000|2020-12-18 09:00:00|15015.41|15015.41|15021.9|15021.9|15025.24|15025.24|15014.85|15014.85|0
1608282300000|2020-12-18 09:05:00|15024.33|15024.33|15057.36|15057.36|15057.36|15057.36|15022.66|15022.66|0
1608282600000|2020-12-18 09:10:00|15059.78|15059.78|15021.84|15021.84|15060.59|15060.59|15021.57|15021.57|0
1608282900000|2020-12-18 09:15:00|15020.85|15020.85|15012.97|15012.97|15020.85|15020.85|15005.23|15005.23|0
1608283200000|2020-12-18 09:20:00|15014.58|15014.58|15011.53|15011.53|15015.31|15015.31|15000.7|15000.7|0
1608283500000|2020-12-18 09:25:00|15012.61|15012.61|15016.52|15016.52|15019.08|15019.08|15012.61|15012.61|0
1608283800000|2020-12-18 09:30:00|15014.9|15014.9|15021.33|15021.33|15021.88|15021.88|15012.69|15012.69|0
1608284100000|2020-12-18 09:35:00|15023.62|15023.62|15010.6|15010.6|15023.62|15023.62|15010.6|15010.6|0
1608284400000|2020-12-18 09:40:00|15011.69|15011.69|15003.66|15003.66|15011.69|15011.69|15001.37|15001.37|0
1608284700000|2020-12-18 09:45:00|15006.09|15006.09|15005.19|15005.19|15010.05|15010.05|15004.41|15004.41|0
1608285000000|2020-12-18 09:50:00|15006.81|15006.81|15021.8|15021.8|15022.46|15022.46|15002.49|15002.49|0
1608285300000|2020-12-18 09:55:00|15024.09|15024.09|15025.06|15025.06|15038.03|15038.03|15020.68|15020.68|0
1608285600000|2020-12-18 10:00:00|15027.36|15027.36|15031.97|15031.97|15034.4|15034.4|15022.77|15022.77|0
1608285900000|2020-12-18 10:05:00|15029.8|15029.8|15031.55|15031.55|15032.28|15032.28|15023.59|15023.59|0
1608286500000|2020-12-18 10:15:00|15034.81|15034.81|15034.28|15034.28|15057.06|15057.06|15027.53|15027.53|0
1608286800000|2020-12-18 10:20:00|15032.61|15032.61|15026.16|15026.16|15032.61|15032.61|15026.16|15026.16|0
1608287100000|2020-12-18 10:25:00|15023.87|15023.87|15016.19|15016.19|15024.93|15024.93|15016.19|15016.19|0
1608287400000|2020-12-18 10:30:00|15013.9|15013.9|14994.06|14994.06|15016.09|15016.09|14992.38|14992.38|0
1608287700000|2020-12-18 10:35:00|14992.44|14992.44|14966.75|14966.75|14992.44|14992.44|14956.04|14956.04|0
1608288000000|2020-12-18 10:40:00|14968.43|14968.43|14982.26|14982.26|14982.26|14982.26|14968.43|14968.43|0
1608288300000|2020-12-18 10:45:00|14985.5|14985.5|15003|15003|15003|15003|14979.84|14979.84|0
1608288600000|2020-12-18 10:50:00|15003.81|15003.81|15029.75|15029.75|15036.37|15036.37|14999.56|14999.56|0
1608288900000|2020-12-18 10:55:00|15027.46|15027.46|15036.22|15036.22|15036.22|15036.22|15017.64|15017.64|0
1608289200000|2020-12-18 11:00:00|15037.03|15037.03|15022.93|15022.93|15037.03|15037.03|15022.93|15022.93|0
1608289500000|2020-12-18 11:05:00|15027.52|15027.52|15014.19|15014.19|15030.22|15030.22|15012.57|15012.57|0
1608289800000|2020-12-18 11:10:00|15013.38|15013.38|15010.63|15010.63|15014.19|15014.19|15004.64|15004.64|0
1608290100000|2020-12-18 11:15:00|15012.93|15012.93|15016.63|15016.63|15017.44|15017.44|15011.51|15011.51|0
1608290400000|2020-12-18 11:20:00|15019.06|15019.06|15016.76|15016.76|15020.67|15020.67|15016.76|15016.76|0
1608290700000|2020-12-18 11:25:00|15015.15|15015.15|15019.73|15019.73|15021.35|15021.35|15015.15|15015.15|0
1608291000000|2020-12-18 11:30:00|15020.54|15020.54|15015.97|15015.97|15020.54|15020.54|15014.88|15014.88|0
1608291300000|2020-12-18 11:35:00|15018.39|15018.39|15032.6|15032.6|15032.6|15032.6|15018.39|15018.39|0
1608291600000|2020-12-18 11:40:00|15033.68|15033.68|15038.55|15038.55|15039.36|15039.36|15033.54|15033.54|0
1608291900000|2020-12-18 11:45:00|15037.47|15037.47|15031|15031|15037.47|15037.47|15030.27|15030.27|0
1608292200000|2020-12-18 11:50:00|15033.17|15033.17|15031.35|15031.35|15043.22|15043.22|15030.41|15030.41|0
1608292500000|2020-12-18 11:55:00|15032.43|15032.43|15031.26|15031.26|15035.22|15035.22|15024.8|15024.8|0
1608292800000|2020-12-18 12:00:00|15033.43|15033.43|15041.69|15041.69|15041.69|15041.69|15030.15|15030.15|0
1608293100000|2020-12-18 12:05:00|15042.27|15042.27|15042.11|15042.11|15047.51|15047.51|15039.41|15039.41|0
1608293400000|2020-12-18 12:10:00|15043.72|15043.72|15034.91|15034.91|15043.72|15043.72|15033.42|15033.42|0
1608293700000|2020-12-18 12:15:00|15033.82|15033.82|15037.31|15037.31|15038.4|15038.4|15028.42|15028.42|0
1608294000000|2020-12-18 12:20:00|15035.69|15035.69|15029.87|15029.87|15035.69|15035.69|15028.8|15028.8|0
1608294300000|2020-12-18 12:25:00|15028.25|15028.25|15012.2|15012.2|15028.25|15028.25|15011.39|15011.39|0
1608294600000|2020-12-18 12:30:00|15011.39|15011.39|15004.04|15004.04|15011.39|15011.39|15003.23|15003.23|0
1608294900000|2020-12-18 12:35:00|15003.23|15003.23|15014.28|15014.28|15015.24|15015.24|15002.24|15002.24|0
1608295200000|2020-12-18 12:40:00|15011.98|15011.98|15008.47|15008.47|15011.98|15011.98|15008.47|15008.47|0
1608295500000|2020-12-18 12:45:00|15010.09|15010.09|14994.79|14994.79|15010.09|15010.09|14994.79|14994.79|0
1608295800000|2020-12-18 12:50:00|14996.41|14996.41|14998.09|14998.09|14999.71|14999.71|14992.55|14992.55|0
1608296100000|2020-12-18 12:55:00|14996.11|14996.11|14988.92|14988.92|14997.73|14997.73|14988.92|14988.92|0
1608296400000|2020-12-18 13:00:00|14988.11|14988.11|14965.14|14965.14|14988.11|14988.11|14960.55|14960.55|0
1608296700000|2020-12-18 13:05:00|14967.56|14967.56|14970.4|14970.4|14970.66|14970.66|14965.01|14965.01|0
1608297000000|2020-12-18 13:10:00|14972.7|14972.7|14999.51|14999.51|14999.51|14999.51|14972.7|14972.7|0
1608297300000|2020-12-18 13:15:00|14998.7|14998.7|14986.81|14986.81|15003.29|15003.29|14986.81|14986.81|0
1608297600000|2020-12-18 13:20:00|14989|14989|14987.23|14987.23|14989.86|14989.86|14986.63|14986.63|0
1608297900000|2020-12-18 13:25:00|14987.59|14987.59|14975.28|14975.28|14987.59|14987.59|14972.71|14972.71|0
1608298200000|2020-12-18 13:30:00|14972.98|14972.98|14968.5|14968.5|14972.98|14972.98|14966.2|14966.2|0
1608298500000|2020-12-18 13:35:00|14967.69|14967.69|14958.98|14958.98|14968.5|14968.5|14958.98|14958.98|0
1608298800000|2020-12-18 13:40:00|14956.69|14956.69|14961.5|14961.5|14962.59|14962.59|14954.42|14954.42|0
1608299100000|2020-12-18 13:45:00|14963.12|14963.12|14959.37|14959.37|14963.93|14963.93|14955.59|14955.59|0
1608299400000|2020-12-18 13:50:00|14959|14959|14958.2|14958.2|14959.81|14959.81|14958.2|14958.2|0
1608299700000|2020-12-18 13:55:00|14959|14959|14956.31|14956.31|14959.38|14959.38|14951.46|14951.46|0
1608300000000|2020-12-18 14:00:00|14955.5|14955.5|14952.05|14952.05|14956.76|14956.76|14948.14|14948.14|0
1608300300000|2020-12-18 14:05:00|14953.67|14953.67|14952.5|14952.5|14956.68|14956.68|14949.92|14949.92|0
1608300600000|2020-12-18 14:10:00|14951.69|14951.69|14939.46|14939.46|14951.69|14951.69|14938.65|14938.65|0
1608300900000|2020-12-18 14:15:00|14938.37|14938.37|14946.7|14946.7|14946.7|14946.7|14937.29|14937.29|0
1608301200000|2020-12-18 14:20:00|14947.87|14947.87|14957.89|14957.89|14963.29|14963.29|14947.87|14947.87|0
1608301500000|2020-12-18 14:25:00|14960.19|14960.19|14954.44|14954.44|14961.27|14961.27|14954.44|14954.44|0
1608301800000|2020-12-18 14:30:00|14952.27|14952.27|14949.22|14949.22|14958.21|14958.21|14946.79|14946.79|0
1608302100000|2020-12-18 14:35:00|14948.13|14948.13|14947.69|14947.69|14951.24|14951.24|14943.91|14943.91|0
1608302400000|2020-12-18 14:40:00|14948.5|14948.5|14947|14947|14953.86|14953.86|14947|14947|0
1608302700000|2020-12-18 14:45:00|14945.38|14945.38|14936.89|14936.89|14946.19|14946.19|14935.27|14935.27|0
1608303000000|2020-12-18 14:50:00|14935.79|14935.79|14931.3|14931.3|14942.96|14942.96|14931.3|14931.3|0
1608303300000|2020-12-18 14:55:00|14932.03|14932.03|14935.47|14935.47|14943.35|14943.35|14929.6|14929.6|0
1608303600000|2020-12-18 15:00:00|14934.38|14934.38|14933.88|14933.88|14940.61|14940.61|14931.28|14931.28|0
1608303900000|2020-12-18 15:05:00|14934.24|14934.24|14946|14946|14946|14946|14934.24|14934.24|0
1608304200000|2020-12-18 15:10:00|14947.08|14947.08|14939.68|14939.68|14950.24|14950.24|14938.27|14938.27|0
1608304500000|2020-12-18 15:15:00|14938.87|14938.87|14943.91|14943.91|14943.91|14943.91|14936.61|14936.61|0
1608304800000|2020-12-18 15:20:00|14946.2|14946.2|14952.04|14952.04|14956.85|14956.85|14945.47|14945.47|0
1608305100000|2020-12-18 15:25:00|14952.85|14952.85|14953.96|14953.96|14957.92|14957.92|14944.06|14944.06|0
1608305400000|2020-12-18 15:30:00|14951.3|14951.3|14946.48|14946.48|14951.3|14951.3|14943.82|14943.82|0
1608305700000|2020-12-18 15:35:00|14948.77|14948.77|14940.18|14940.18|14948.77|14948.77|14940.04|14940.04|0
1608306000000|2020-12-18 15:40:00|14940.99|14940.99|14942.84|14942.84|14944.97|14944.97|14936.25|14936.25|0
1608306300000|2020-12-18 15:45:00|14941.75|14941.75|14934.73|14934.73|14945.87|14945.87|14930.14|14930.14|0
1608306600000|2020-12-18 15:50:00|14936.9|14936.9|14945.98|14945.98|14947.61|14947.61|14936.9|14936.9|0
1608306900000|2020-12-18 15:55:00|14944.9|14944.9|14939.29|14939.29|14949.73|14949.73|14939.29|14939.29|0
1608307200000|2020-12-18 16:00:00|14941.59|14941.59|14938.1|14938.1|14942.53|14942.53|14935.8|14935.8|0
1608307500000|2020-12-18 16:05:00|14938.91|14938.91|14930.17|14930.17|14938.91|14938.91|14924.81|14924.81|0
1608307800000|2020-12-18 16:10:00|14931.26|14931.26|14925.79|14925.79|14935.79|14935.79|14925.79|14925.79|0
1608308100000|2020-12-18 16:15:00|14924.98|14924.98|14910.2|14910.2|14925.92|14925.92|14910.2|14910.2|0
1608308400000|2020-12-18 16:20:00|14911.19|14911.19|14918.11|14918.11|14920.81|14920.81|14908.61|14908.61|0
1608308700000|2020-12-18 16:25:00|14920.41|14920.41|14908.8|14908.8|14924.38|14924.38|14897.61|14897.61|0
1608538500000|2020-12-21 08:15:00|14802.58|14802.58|14804.98|14804.98|14807.53|14807.53|14775.67|14775.67|0
1608538800000|2020-12-21 08:20:00|14801.13|14801.13|14775.71|14775.71|14801.13|14801.13|14773.92|14773.92|0
1608539100000|2020-12-21 08:25:00|14773.02|14773.02|14762.31|14762.31|14792.85|14792.85|14762.31|14762.31|0
1608539400000|2020-12-21 08:30:00|14756.92|14756.92|14777.62|14777.62|14780.17|14780.17|14751.3|14751.3|0
1608539700000|2020-12-21 08:35:00|14775.2|14775.2|14777.13|14777.13|14784.79|14784.79|14767.55|14767.55|0
1608540000000|2020-12-21 08:40:00|14774.58|14774.58|14767.08|14767.08|14796.5|14796.5|14765.98|14765.98|0
1608540300000|2020-12-21 08:45:00|14766.89|14766.89|14768.09|14768.09|14768.09|14768.09|14750.18|14750.18|0
1608540600000|2020-12-21 08:50:00|14766.29|14766.29|14771.95|14771.95|14781.22|14781.22|14766.29|14766.29|0
1608540900000|2020-12-21 08:55:00|14764.76|14764.76|14766.81|14766.81|14766.81|14766.81|14752.99|14752.99|0
1608541200000|2020-12-21 09:00:00|14772.41|14772.41|14782.07|14782.07|14782.07|14782.07|14758.3|14758.3|0
1608541500000|2020-12-21 09:05:00|14785.66|14785.66|14779.31|14779.31|14790.91|14790.91|14779.31|14779.31|0
1608541800000|2020-12-21 09:10:00|14784.41|14784.41|14752.85|14752.85|14784.41|14784.41|14752.26|14752.26|0
1608542100000|2020-12-21 09:15:00|14750.3|14750.3|14775.09|14775.09|14779.58|14779.58|14746.99|14746.99|0
1608542400000|2020-12-21 09:20:00|14773.29|14773.29|14770.15|14770.15|14780.19|14780.19|14768.94|14768.94|0
1608542700000|2020-12-21 09:25:00|14767.6|14767.6|14769.12|14769.12|14771.05|14771.05|14758.02|14758.02|0
1608543000000|2020-12-21 09:30:00|14771.54|14771.54|14756.09|14756.09|14771.54|14771.54|14750.84|14750.84|0
1608543300000|2020-12-21 09:35:00|14754.61|14754.61|14747.67|14747.67|14754.61|14754.61|14740.77|14740.77|0
1608543600000|2020-12-21 09:40:00|14749.47|14749.47|14707.85|14707.85|14749.47|14749.47|14707.85|14707.85|0
1608543900000|2020-12-21 09:45:00|14706.95|14706.95|14695.91|14695.91|14711.58|14711.58|14693.8|14693.8|0
1608544200000|2020-12-21 09:50:00|14697.71|14697.71|14685.62|14685.62|14697.71|14697.71|14678.67|14678.67|0
1608544500000|2020-12-21 09:55:00|14687.41|14687.41|14677.09|14677.09|14689.48|14689.48|14668.55|14668.55|0
1608544800000|2020-12-21 10:00:00|14674.39|14674.39|14656.23|14656.23|14674.39|14674.39|14654.62|14654.62|0
1608545100000|2020-12-21 10:05:00|14655.34|14655.34|14635.6|14635.6|14655.36|14655.36|14635.6|14635.6|0
1608545400000|2020-12-21 10:10:00|14633.05|14633.05|14631.03|14631.03|14636.77|14636.77|14627.95|14627.95|0
1608545700000|2020-12-21 10:15:00|14630.13|14630.13|14630.32|14630.32|14658.41|14658.41|14628.52|14628.52|0
1608546000000|2020-12-21 10:20:00|14629.42|14629.42|14605.92|14605.92|14631.97|14631.97|14605.92|14605.92|0
1608546300000|2020-12-21 10:25:00|14606.82|14606.82|14576.03|14576.03|14609.85|14609.85|14573.48|14573.48|0
1608546600000|2020-12-21 10:30:00|14577.83|14577.83|14556.21|14556.21|14577.83|14577.83|14541.14|14541.14|0
1608546900000|2020-12-21 10:35:00|14555.31|14555.31|14586.38|14586.38|14586.68|14586.68|14546.7|14546.7|0
1608547200000|2020-12-21 10:40:00|14583.97|14583.97|14558.38|14558.38|14585.18|14585.18|14557.79|14557.79|0
1608547500000|2020-12-21 10:45:00|14555.83|14555.83|14544.76|14544.76|14563.77|14563.77|14537.63|14537.63|0
1608547800000|2020-12-21 10:50:00|14545.66|14545.66|14532.8|14532.8|14565.9|14565.9|14518.34|14518.34|0
1608548100000|2020-12-21 10:55:00|14537.9|14537.9|14530.03|14530.03|14541.08|14541.08|14512.06|14512.06|0
1608548400000|2020-12-21 11:00:00|14525.54|14525.54|14542.71|14542.71|14548.56|14548.56|14525.54|14525.54|0
1608548700000|2020-12-21 11:05:00|14545.26|14545.26|14544.64|14544.64|14556.33|14556.33|14542.84|14542.84|0
1608549000000|2020-12-21 11:10:00|14542.08|14542.08|14589.1|14589.1|14591.65|14591.65|14542.08|14542.08|0
1608549300000|2020-12-21 11:15:00|14591.8|14591.8|14587.93|14587.93|14612.15|14612.15|14585.38|14585.38|0
1608549600000|2020-12-21 11:20:00|14581.93|14581.93|14555.46|14555.46|14586.28|14586.28|14551.26|14551.26|0
1608549900000|2020-12-21 11:25:00|14557.32|14557.32|14570.72|14570.72|14570.99|14570.99|14556.65|14556.65|0
1608550200000|2020-12-21 11:30:00|14573.42|14573.42|14585.37|14585.37|14600.73|14600.73|14573.42|14573.42|0
1608550500000|2020-12-21 11:35:00|14582.96|14582.96|14557|14557|14589.25|14589.25|14557|14557|0
1608550800000|2020-12-21 11:40:00|14558.1|14558.1|14555.58|14555.58|14562.47|14562.47|14553.92|14553.92|0
1608551100000|2020-12-21 11:45:00|14556.47|14556.47|14562.47|14562.47|14563.37|14563.37|14549.58|14549.58|0
1608551400000|2020-12-21 11:50:00|14559.92|14559.92|14560.49|14560.49|14560.49|14560.49|14545.84|14545.84|0
1608551700000|2020-12-21 11:55:00|14558.69|14558.69|14559.82|14559.82|14566.86|14566.86|14557.79|14557.79|0
1608552000000|2020-12-21 12:00:00|14561.62|14561.62|14593.36|14593.36|14593.36|14593.36|14561.62|14561.62|0
1608552300000|2020-12-21 12:05:00|14592.47|14592.47|14594.3|14594.3|14611.74|14611.74|14591.57|14591.57|0
1608552600000|2020-12-21 12:10:00|14591.6|14591.6|14578.84|14578.84|14592.5|14592.5|14578.84|14578.84|0
1608552900000|2020-12-21 12:15:00|14576.14|14576.14|14566|14566|14576.14|14576.14|14561.1|14561.1|0
1608553200000|2020-12-21 12:20:00|14567.86|14567.86|14560.82|14560.82|14573.07|14573.07|14559.02|14559.02|0
1608553500000|2020-12-21 12:25:00|14558.27|14558.27|14562.6|14562.6|14565.77|14565.77|14553.63|14553.63|0
1608553800000|2020-12-21 12:30:00|14565.3|14565.3|14561.09|14561.09|14565.3|14565.3|14559.29|14559.29|0
1608554100000|2020-12-21 12:35:00|14558.39|14558.39|14568.4|14568.4|14571.85|14571.85|14558.39|14558.39|0
1608554400000|2020-12-21 12:40:00|14570.2|14570.2|14564.67|14564.67|14583.73|14583.73|14564.67|14564.67|0
1608554700000|2020-12-21 12:45:00|14565.57|14565.57|14572.59|14572.59|14572.59|14572.59|14559.58|14559.58|0
1608555000000|2020-12-21 12:50:00|14574.7|14574.7|14573.2|14573.2|14588.7|14588.7|14573.2|14573.2|0
1608555300000|2020-12-21 12:55:00|14574.1|14574.1|14562.43|14562.43|14575|14575|14562.43|14562.43|0
1608555600000|2020-12-21 13:00:00|14560.63|14560.63|14568.2|14568.2|14573.3|14573.3|14548.65|14548.65|0
1608555900000|2020-12-21 13:05:00|14567.3|14567.3|14577.76|14577.76|14579.42|14579.42|14564.54|14564.54|0
1608556200000|2020-12-21 13:10:00|14579.56|14579.56|14577.64|14577.64|14591.04|14591.04|14575.09|14575.09|0
1608556500000|2020-12-21 13:15:00|14576.74|14576.74|14572.54|14572.54|14577.35|14577.35|14567.74|14567.74|0
1608556800000|2020-12-21 13:20:00|14574.34|14574.34|14569.53|14569.53|14578.5|14578.5|14568.42|14568.42|0
1608557100000|2020-12-21 13:25:00|14570.12|14570.12|14549.49|14549.49|14576.5|14576.5|14547.69|14547.69|0
1608557400000|2020-12-21 13:30:00|14548.59|14548.59|14541.98|14541.98|14548.59|14548.59|14538.46|14538.46|0
1608557700000|2020-12-21 13:35:00|14542.88|14542.88|14560.77|14560.77|14565.57|14565.57|14542.29|14542.29|0
1608558000000|2020-12-21 13:40:00|14561.97|14561.97|14554.3|14554.3|14561.97|14561.97|14550.34|14550.34|0
1608558300000|2020-12-21 13:45:00|14553.1|14553.1|14564.55|14564.55|14567.1|14567.1|14547.04|14547.04|0
1608558600000|2020-12-21 13:50:00|14565.44|14565.44|14554.82|14554.82|14573.32|14573.32|14554.82|14554.82|0
1608558900000|2020-12-21 13:55:00|14552.27|14552.27|14562.59|14562.59|14562.59|14562.59|14544.61|14544.61|0
1608559200000|2020-12-21 14:00:00|14564.45|14564.45|14569.4|14569.4|14570.3|14570.3|14559.35|14559.35|0
1608559500000|2020-12-21 14:05:00|14568.5|14568.5|14557.33|14557.33|14568.5|14568.5|14536.32|14536.32|0
1608559800000|2020-12-21 14:10:00|14560.03|14560.03|14585.09|14585.09|14587.51|14587.51|14559.13|14559.13|0
1608560100000|2020-12-21 14:15:00|14586.89|14586.89|14613.59|14613.59|14614.8|14614.8|14583.44|14583.44|0
1608560400000|2020-12-21 14:20:00|14611.04|14611.04|14614.75|14614.75|14618.32|14618.32|14605.38|14605.38|0
1608560700000|2020-12-21 14:25:00|14617.3|14617.3|14628.62|14628.62|14643.79|14643.79|14616.2|14616.2|0
1608561000000|2020-12-21 14:30:00|14630.49|14630.49|14671.21|14671.21|14672.72|14672.72|14630.49|14630.49|0
1608561300000|2020-12-21 14:35:00|14675.71|14675.71|14685.92|14685.92|14690.67|14690.67|14675.71|14675.71|0
1608561600000|2020-12-21 14:40:00|14686.21|14686.21|14707.96|14707.96|14708.09|14708.09|14686.21|14686.21|0
1608561900000|2020-12-21 14:45:00|14706.17|14706.17|14692.31|14692.31|14716.05|14716.05|14692.31|14692.31|0
1608562200000|2020-12-21 14:50:00|14693.21|14693.21|14735.9|14735.9|14737.1|14737.1|14693.21|14693.21|0
1608562500000|2020-12-21 14:55:00|14737.69|14737.69|14725.86|14725.86|14737.69|14737.69|14717.33|14717.33|0
1608562800000|2020-12-21 15:00:00|14724.96|14724.96|14698.9|14698.9|14739.24|14739.24|14698.9|14698.9|0
1608563100000|2020-12-21 15:05:00|14693.8|14693.8|14665.79|14665.79|14693.8|14693.8|14664.14|14664.14|0
1608563400000|2020-12-21 15:10:00|14663.99|14663.99|14639.98|14639.98|14670.94|14670.94|14624.68|14624.68|0
1608563700000|2020-12-21 15:15:00|14639.08|14639.08|14653.18|14653.18|14656.79|14656.79|14639.08|14639.08|0
1608564000000|2020-12-21 15:20:00|14654.08|14654.08|14667.94|14667.94|14667.94|14667.94|14647.93|14647.93|0
1608564300000|2020-12-21 15:25:00|14666.73|14666.73|14685.04|14685.04|14688.63|14688.63|14660.31|14660.31|0
1608564600000|2020-12-21 15:30:00|14684.14|14684.14|14717.9|14717.9|14717.9|14717.9|14675.02|14675.02|0
1608564900000|2020-12-21 15:35:00|14719.7|14719.7|14727.66|14727.66|14730.21|14730.21|14715.15|14715.15|0
1608565200000|2020-12-21 15:40:00|14732.76|14732.76|14782.32|14782.32|14786.51|14786.51|14727.96|14727.96|0
1608565500000|2020-12-21 15:45:00|14780.52|14780.52|14817.34|14817.34|14817.34|14817.34|14780.52|14780.52|0
1608565800000|2020-12-21 15:50:00|14820.03|14820.03|14844.7|14844.7|14846.17|14846.17|14820.03|14820.03|0
1608566100000|2020-12-21 15:55:00|14845.9|14845.9|14836.92|14836.92|14856|14856|14831.82|14831.82|0
1608566400000|2020-12-21 16:00:00|14839.61|14839.61|14862.86|14862.86|14864.07|14864.07|14833.77|14833.77|0
1608566700000|2020-12-21 16:05:00|14863.76|14863.76|14870.82|14870.82|14872.78|14872.78|14862.82|14862.82|0
1608567000000|2020-12-21 16:10:00|14869.93|14869.93|14868.83|14868.83|14872.65|14872.65|14860.88|14860.88|0
1608567300000|2020-12-21 16:15:00|14871.38|14871.38|14862.82|14862.82|14871.38|14871.38|14855.51|14855.51|0
1608567600000|2020-12-21 16:20:00|14860.96|14860.96|14864.39|14864.39|14867.53|14867.53|14856.7|14856.7|0
1608567900000|2020-12-21 16:25:00|14863.5|14863.5|14845.56|14845.56|14881.44|14881.44|14844.46|14844.46|0
1608624900000|2020-12-22 08:15:00|14865.02|14865.02|14911.97|14911.97|14916.31|14916.31|14860.67|14860.67|0
1608625200000|2020-12-22 08:20:00|14904.32|14904.32|14941.7|14941.7|14946.66|14946.66|14904.32|14904.32|0
1608625500000|2020-12-22 08:25:00|14938.11|14938.11|14911.13|14911.13|14938.11|14938.11|14907.54|14907.54|0
1608625800000|2020-12-22 08:30:00|14912.93|14912.93|14947.12|14947.12|14957.1|14957.1|14911.13|14911.13|0
1608626100000|2020-12-22 08:35:00|14948.33|14948.33|14933.01|14933.01|14948.33|14948.33|14930.31|14930.31|0
1608626400000|2020-12-22 08:40:00|14936.73|14936.73|14955.54|14955.54|14955.54|14955.54|14931.34|14931.34|0
1608626700000|2020-12-22 08:45:00|14956.44|14956.44|14954.05|14954.05|14958.26|14958.26|14954.05|14954.05|0
1608627000000|2020-12-22 08:50:00|14956.75|14956.75|14970.06|14970.06|14970.96|14970.96|14952.19|14952.19|0
1608627300000|2020-12-22 08:55:00|14964.96|14964.96|14953.9|14953.9|14965.86|14965.86|14948.66|14948.66|0
1608627600000|2020-12-22 09:00:00|14951.35|14951.35|14953.32|14953.32|14958.25|14958.25|14949.7|14949.7|0
1608627900000|2020-12-22 09:05:00|14955.74|14955.74|14963.7|14963.7|14963.7|14963.7|14950.64|14950.64|0
1608628200000|2020-12-22 09:10:00|14965.17|14965.17|14984.36|14984.36|14987.81|14987.81|14965.17|14965.17|0
1608628500000|2020-12-22 09:15:00|14986.15|14986.15|14960.15|14960.15|14987.95|14987.95|14960.15|14960.15|0
1608628800000|2020-12-22 09:20:00|14958.94|14958.94|14948.43|14948.43|14958.94|14958.94|14947.78|14947.78|0
1608629100000|2020-12-22 09:25:00|14951.13|14951.13|14949.06|14949.06|14956.52|14956.52|14946.36|14946.36|0
1608629400000|2020-12-22 09:30:00|14948.16|14948.16|14952.51|14952.51|14952.51|14952.51|14948.16|14948.16|0
1608629700000|2020-12-22 09:35:00|14954.3|14954.3|14957.03|14957.03|14959.11|14959.11|14953.1|14953.1|0
1608630000000|2020-12-22 09:40:00|14957.93|14957.93|14952.27|14952.27|14957.93|14957.93|14950.54|14950.54|0
1608630300000|2020-12-22 09:45:00|14949.85|14949.85|14943.78|14943.78|14949.85|14949.85|14942.68|14942.68|0
1608630600000|2020-12-22 09:50:00|14942.88|14942.88|14941.67|14941.67|14942.88|14942.88|14939.57|14939.57|0
1608630900000|2020-12-22 09:55:00|14947.68|14947.68|14948.83|14948.83|14951.88|14951.88|14945.59|14945.59|0
1608631200000|2020-12-22 10:00:00|14947.93|14947.93|14914.49|14914.49|14952.34|14952.34|14912.38|14912.38|0
1608631500000|2020-12-22 10:05:00|14916.28|14916.28|14918.25|14918.25|14923.8|14923.8|14916.28|14916.28|0
1608631800000|2020-12-22 10:10:00|14920.8|14920.8|14943.27|14943.27|14943.27|14943.27|14920.8|14920.8|0
1608632100000|2020-12-22 10:15:00|14944.17|14944.17|14945.83|14945.83|14948.38|14948.38|14944.17|14944.17|0
1608632400000|2020-12-22 10:20:00|14946.73|14946.73|14953.65|14953.65|14953.65|14953.65|14944.93|14944.93|0
1608632700000|2020-12-22 10:25:00|14951.85|14951.85|14951.16|14951.16|14953.71|14953.71|14951.16|14951.16|0
1608633000000|2020-12-22 10:30:00|14952.37|14952.37|14945.16|14945.16|14952.37|14952.37|14945.16|14945.16|0
1608633300000|2020-12-22 10:35:00|14941.43|14941.43|14933.78|14933.78|14941.43|14941.43|14933.78|14933.78|0
1608633600000|2020-12-22 10:40:00|14930.16|14930.16|14934.66|14934.66|14934.66|14934.66|14930.16|14930.16|0
1608633900000|2020-12-22 10:45:00|14933.76|14933.76|14932.89|14932.89|14935.54|14935.54|14920.64|14920.64|0
1608634200000|2020-12-22 10:50:00|14930.19|14930.19|14925.84|14925.84|14933.85|14933.85|14924.74|14924.74|0
1608634500000|2020-12-22 10:55:00|14929.43|14929.43|14931.07|14931.07|14936.03|14936.03|14927.64|14927.64|0
1608634800000|2020-12-22 11:00:00|14938.72|14938.72|14941.11|14941.11|14943.21|14943.21|14938.72|14938.72|0
1608635100000|2020-12-22 11:05:00|14942.01|14942.01|14941.86|14941.86|14945.45|14945.45|14940.21|14940.21|0
1608635400000|2020-12-22 11:10:00|14940.06|14940.06|14935.72|14935.72|14940.06|14940.06|14935.72|14935.72|0
1608635700000|2020-12-22 11:15:00|14933.17|14933.17|14944.26|14944.26|14944.26|14944.26|14933.17|14933.17|0
1608636000000|2020-12-22 11:20:00|14946.81|14946.81|14959.23|14959.23|14961.03|14961.03|14946.81|14946.81|0
1608636300000|2020-12-22 11:25:00|14960.44|14960.44|14952.47|14952.47|14961.65|14961.65|14952.47|14952.47|0
1608636600000|2020-12-22 11:30:00|14953.95|14953.95|14943.79|14943.79|14955.03|14955.03|14943.79|14943.79|0
1608636900000|2020-12-22 11:35:00|14941.93|14941.93|14907.01|14907.01|14941.93|14941.93|14903.69|14903.69|0
1608637200000|2020-12-22 11:40:00|14908.21|14908.21|14916.3|14916.3|14916.3|14916.3|14908.21|14908.21|0
1608637500000|2020-12-22 11:45:00|14912.71|14912.71|14923.51|14923.51|14927.1|14927.1|14911.81|14911.81|0
1608637800000|2020-12-22 11:50:00|14921.71|14921.71|14939.85|14939.85|14939.85|14939.85|14921.71|14921.71|0
1608638100000|2020-12-22 11:55:00|14938.95|14938.95|14948.89|14948.89|14951.96|14951.96|14938.81|14938.81|0
1608638400000|2020-12-22 12:00:00|14947.09|14947.09|14960.44|14960.44|14960.44|14960.44|14947.09|14947.09|0
1608638700000|2020-12-22 12:05:00|14965.54|14965.54|14954.39|14954.39|14965.54|14965.54|14951.63|14951.63|0
1608639300000|2020-12-22 12:15:00|14955.49|14955.49|14954.15|14954.15|14960.6|14960.6|14954.15|14954.15|0
1608639600000|2020-12-22 12:20:00|14953.09|14953.09|14949.21|14949.21|14953.09|14953.09|14948.11|14948.11|0
1608639900000|2020-12-22 12:25:00|14950.11|14950.11|14959.72|14959.72|14961.37|14961.37|14950.11|14950.11|0
1608640200000|2020-12-22 12:30:00|14957.3|14957.3|14943.36|14943.36|14957.3|14957.3|14943.36|14943.36|0
1608640500000|2020-12-22 12:35:00|14944.26|14944.26|14944.33|14944.33|14944.92|14944.92|14943.05|14943.05|0
1608640800000|2020-12-22 12:40:00|14942.53|14942.53|14944.63|14944.63|14949.73|14949.73|14942.53|14942.53|0
1608641100000|2020-12-22 12:45:00|14945.84|14945.84|14947.36|14947.36|14947.36|14947.36|14943.6|14943.6|0
1608641400000|2020-12-22 12:50:00|14949.91|14949.91|14944.73|14944.73|14951.11|14951.11|14942.31|14942.31|0
1608641700000|2020-12-22 12:55:00|14945.94|14945.94|14934.52|14934.52|14945.94|14945.94|14933.78|14933.78|0
1608642000000|2020-12-22 13:00:00|14936.93|14936.93|14941.8|14941.8|14941.8|14941.8|14936.93|14936.93|0
1608642300000|2020-12-22 13:05:00|14938.21|14938.21|14945.1|14945.1|14945.1|14945.1|14937.31|14937.31|0
1608642600000|2020-12-22 13:10:00|14946|14946|14930.8|14930.8|14946|14946|14930.8|14930.8|0
1608642900000|2020-12-22 13:15:00|14932.01|14932.01|14928.74|14928.74|14935.63|14935.63|14925.9|14925.9|0
1608643200000|2020-12-22 13:20:00|14929.64|14929.64|14931.16|14931.16|14932.34|14932.34|14927.84|14927.84|0
1608643500000|2020-12-22 13:25:00|14936.26|14936.26|14936.99|14936.99|14936.99|14936.99|14936.26|14936.26|0
1608643800000|2020-12-22 13:30:00|14935.79|14935.79|14936.4|14936.4|14939.41|14939.41|14935.79|14935.79|0
1608644100000|2020-12-22 13:35:00|14935.67|14935.67|14926.75|14926.75|14935.67|14935.67|14924.2|14924.2|0
1608644400000|2020-12-22 13:40:00|14921.65|14921.65|14922.55|14922.55|14923.29|14923.29|14919.1|14919.1|0
1608644700000|2020-12-22 13:45:00|14921.34|14921.34|14927.34|14927.34|14927.34|14927.34|14919.24|14919.24|0
1608645000000|2020-12-22 13:50:00|14924.65|14924.65|14930.04|14930.04|14930.04|14930.04|14923.75|14923.75|0
1608645300000|2020-12-22 13:55:00|14928.24|14928.24|14913.26|14913.26|14928.24|14928.24|14913.26|14913.26|0
1608645600000|2020-12-22 14:00:00|14909.54|14909.54|14906.98|14906.98|14912.09|14912.09|14906.98|14906.98|0
1608645900000|2020-12-22 14:05:00|14906.08|14906.08|14909.96|14909.96|14909.96|14909.96|14891.15|14891.15|0
1608646200000|2020-12-22 14:10:00|14909.06|14909.06|14912.45|14912.45|14912.45|14912.45|14907.96|14907.96|0
1608646500000|2020-12-22 14:15:00|14913.19|14913.19|14905.99|14905.99|14913.5|14913.5|14904.64|14904.64|0
1608646800000|2020-12-22 14:20:00|14904.78|14904.78|14904.35|14904.35|14907.33|14907.33|14898.65|14898.65|0
1608647100000|2020-12-22 14:25:00|14901.8|14901.8|14894.89|14894.89|14901.8|14901.8|14893.99|14893.99|0
1608647400000|2020-12-22 14:30:00|14896.69|14896.69|14902.65|14902.65|14909.01|14909.01|14891.61|14891.61|0
1608647700000|2020-12-22 14:35:00|14903.55|14903.55|14916.55|14916.55|14923.17|14923.17|14902.65|14902.65|0
1608648000000|2020-12-22 14:40:00|14915.65|14915.65|14912.15|14912.15|14915.65|14915.65|14910.34|14910.34|0
1608648300000|2020-12-22 14:45:00|14910.94|14910.94|14925.17|14925.17|14925.17|14925.17|14910.04|14910.04|0
1608648600000|2020-12-22 14:50:00|14924.27|14924.27|14935.12|14935.12|14935.12|14935.12|14924.27|14924.27|0
1608648900000|2020-12-22 14:55:00|14936.92|14936.92|14954.02|14954.02|14954.02|14954.02|14936.02|14936.02|0
1608649200000|2020-12-22 15:00:00|14951.47|14951.47|14947.84|14947.84|14953.35|14953.35|14941.71|14941.71|0
1608649500000|2020-12-22 15:05:00|14946.63|14946.63|14961.05|14961.05|14962.48|14962.48|14945.42|14945.42|0
1608649800000|2020-12-22 15:10:00|14961.79|14961.79|14952.07|14952.07|14966.68|14966.68|14948.92|14948.92|0
1608650100000|2020-12-22 15:15:00|14951.18|14951.18|14966.77|14966.77|14970.52|14970.52|14951.18|14951.18|0
1608650400000|2020-12-22 15:20:00|14967.67|14967.67|14976.97|14976.97|14978.83|14978.83|14967.67|14967.67|0
1608650700000|2020-12-22 15:25:00|14974.28|14974.28|14968.47|14968.47|14976.97|14976.97|14967.42|14967.42|0
1608651000000|2020-12-22 15:30:00|14965.92|14965.92|14971.3|14971.3|14972.51|14972.51|14961.64|14961.64|0
1608651300000|2020-12-22 15:35:00|14970.4|14970.4|14981.11|14981.11|14981.98|14981.98|14961.75|14961.75|0
1608651600000|2020-12-22 15:40:00|14982|14982|14998.97|14998.97|14998.97|14998.97|14982|14982|0
1608651900000|2020-12-22 15:45:00|15001.52|15001.52|15006.05|15006.05|15010.4|15010.4|15000.62|15000.62|0
1608652200000|2020-12-22 15:50:00|15007.85|15007.85|15009.58|15009.58|15010.32|15010.32|15003.75|15003.75|0
1608652500000|2020-12-22 15:55:00|15010.48|15010.48|15019.24|15019.24|15020.34|15020.34|15007.82|15007.82|0
1608652800000|2020-12-22 16:00:00|15018.03|15018.03|15005.62|15005.62|15021.17|15021.17|15001.27|15001.27|0
1608653100000|2020-12-22 16:05:00|15008.17|15008.17|15007.09|15007.09|15013.88|15013.88|15006.5|15006.5|0
1608653400000|2020-12-22 16:10:00|15006.19|15006.19|15019.38|15019.38|15021.48|15021.48|15006.19|15006.19|0
1608653700000|2020-12-22 16:15:00|15020.12|15020.12|15021.77|15021.77|15024.91|15024.91|15015.53|15015.53|0
1608654000000|2020-12-22 16:20:00|15022.97|15022.97|15023.69|15023.69|15029.87|15029.87|15013.24|15013.24|0
1608654300000|2020-12-22 16:25:00|15024.43|15024.43|15028.02|15028.02|15028.02|15028.02|15012.34|15012.34|0
1608711300000|2020-12-23 08:15:00|14999.44|14999.44|14979.07|14979.07|15005.41|15005.41|14979.07|14979.07|0
1608711600000|2020-12-23 08:20:00|14981.07|14981.07|14980.35|14980.35|14985.56|14985.56|14973.85|14973.85|0
1608711900000|2020-12-23 08:25:00|14982.9|14982.9|14979.74|14979.74|14984.84|14984.84|14979.74|14979.74|0
1608712200000|2020-12-23 08:30:00|14980.95|14980.95|14955.16|14955.16|14980.95|14980.95|14955.16|14955.16|0
1608712500000|2020-12-23 08:35:00|14958.88|14958.88|14945.96|14945.96|14959.78|14959.78|14937.6|14937.6|0
1608712800000|2020-12-23 08:40:00|14947.76|14947.76|14945.21|14945.21|14950.77|14950.77|14943.86|14943.86|0
1608713100000|2020-12-23 08:45:00|14944.31|14944.31|14931.23|14931.23|14948.87|14948.87|14927.63|14927.63|0
1608713400000|2020-12-23 08:50:00|14933.02|14933.02|14945.93|14945.93|14946.55|14946.55|14933.02|14933.02|0
1608713700000|2020-12-23 08:55:00|14945.03|14945.03|14946.68|14946.68|14946.68|14946.68|14944.13|14944.13|0
1608714000000|2020-12-23 09:00:00|14945.48|14945.48|14933.66|14933.66|14945.48|14945.48|14928.56|14928.56|0
1608714300000|2020-12-23 09:05:00|14931.11|14931.11|14929.32|14929.32|14931.11|14931.11|14928.42|14928.42|0
1608714600000|2020-12-23 09:10:00|14934.42|14934.42|14928.27|14928.27|14934.42|14934.42|14925.86|14925.86|0
1608714900000|2020-12-23 09:15:00|14930.69|14930.69|14937.4|14937.4|14937.54|14937.54|14930.69|14930.69|0
1608715200000|2020-12-23 09:20:00|14936.5|14936.5|14938.15|14938.15|14938.15|14938.15|14932.29|14932.29|0
1608715500000|2020-12-23 09:25:00|14936.94|14936.94|14939.96|14939.96|14939.96|14939.96|14931.55|14931.55|0
1608715800000|2020-12-23 09:30:00|14940.86|14940.86|14930.24|14930.24|14946.32|14946.32|14929.34|14929.34|0
1608716100000|2020-12-23 09:35:00|14927.54|14927.54|14923.47|14923.47|14929.34|14929.34|14920.33|14920.33|0
1608716400000|2020-12-23 09:40:00|14924.36|14924.36|14927.99|14927.99|14933.06|14933.06|14924.36|14924.36|0
1608716700000|2020-12-23 09:45:00|14928.88|14928.88|14930.48|14930.48|14934.98|14934.98|14928.88|14928.88|0
1608717000000|2020-12-23 09:50:00|14928.07|14928.07|14928.07|14928.07|14932.87|14932.87|14928.07|14928.07|0
1608717300000|2020-12-23 09:55:00|14926.86|14926.86|14916.49|14916.49|14926.86|14926.86|14916.49|14916.49|0
1608717600000|2020-12-23 10:00:00|14918.29|14918.29|14909.47|14909.47|14920.08|14920.08|14908.57|14908.57|0
1608717900000|2020-12-23 10:05:00|14913.09|14913.09|14907.95|14907.95|14915.78|14915.78|14904.33|14904.33|0
1608718200000|2020-12-23 10:10:00|14905.54|14905.54|14910.31|14910.31|14914.8|14914.8|14901.34|14901.34|0
1608718500000|2020-12-23 10:15:00|14911.52|14911.52|14917.8|14917.8|14919.01|14919.01|14911.52|14911.52|0
1608718800000|2020-12-23 10:20:00|14916.9|14916.9|14913.74|14913.74|14920.11|14920.11|14913.15|14913.15|0
1608719100000|2020-12-23 10:25:00|14911.88|14911.88|14906.53|14906.53|14913.87|14913.87|14903.53|14903.53|0
1608719400000|2020-12-23 10:30:00|14904.67|14904.67|14898.25|14898.25|14904.67|14904.67|14898.25|14898.25|0
1608719700000|2020-12-23 10:35:00|14900.04|14900.04|14892.23|14892.23|14900.94|14900.94|14891.5|14891.5|0
1608720000000|2020-12-23 10:40:00|14891.03|14891.03|14902.27|14902.27|14902.27|14902.27|14891.03|14891.03|0
1608720300000|2020-12-23 10:45:00|14903.17|14903.17|14911.03|14911.03|14911.03|14911.03|14903.17|14903.17|0
1608720600000|2020-12-23 10:50:00|14910.13|14910.13|14912.67|14912.67|14912.67|14912.67|14910.13|14910.13|0
1608720900000|2020-12-23 10:55:00|14910.87|14910.87|14915.38|14915.38|14917.77|14917.77|14910.87|14910.87|0
1608721200000|2020-12-23 11:00:00|14916.48|14916.48|14913.93|14913.93|14922.03|14922.03|14910.62|14910.62|0
1608721500000|2020-12-23 11:05:00|14916.63|14916.63|14912.03|14912.03|14916.63|14916.63|14911.38|14911.38|0
1608721800000|2020-12-23 11:10:00|14912.93|14912.93|14908.41|14908.41|14915.63|14915.63|14908.41|14908.41|0
1608722100000|2020-12-23 11:15:00|14906.94|14906.94|14903.18|14903.18|14908.57|14908.57|14903.18|14903.18|0
1608722400000|2020-12-23 11:20:00|14904.98|14904.98|14907.09|14907.09|14909.64|14909.64|14904.98|14904.98|0
1608722700000|2020-12-23 11:25:00|14907.98|14907.98|14904.54|14904.54|14908.88|14908.88|14904.54|14904.54|0
1608723000000|2020-12-23 11:30:00|14903.64|14903.64|14892.19|14892.19|14903.64|14903.64|14891.29|14891.29|0
1608723300000|2020-12-23 11:35:00|14890.33|14890.33|14886.26|14886.26|14893.64|14893.64|14886.26|14886.26|0
1608723600000|2020-12-23 11:40:00|14885.52|14885.52|14890.69|14890.69|14890.69|14890.69|14885.52|14885.52|0
1608723900000|2020-12-23 11:45:00|14891.58|14891.58|14891.36|14891.36|14891.58|14891.58|14889.72|14889.72|0
1608724200000|2020-12-23 11:50:00|14892.26|14892.26|14898.24|14898.24|14898.24|14898.24|14892.26|14892.26|0
1608724500000|2020-12-23 11:55:00|14900.94|14900.94|14916.52|14916.52|14916.52|14916.52|14898.39|14898.39|0
1608724800000|2020-12-23 12:00:00|14917.42|14917.42|14912.81|14912.81|14917.42|14917.42|14909.78|14909.78|0
1608725100000|2020-12-23 12:05:00|14910.95|14910.95|14898.46|14898.46|14910.95|14910.95|14895.74|14895.74|0
1608725400000|2020-12-23 12:10:00|14899.36|14899.36|14901.77|14901.77|14905.36|14905.36|14899.36|14899.36|0
1608725700000|2020-12-23 12:15:00|14896.67|14896.67|14900.9|14900.9|14903.6|14903.6|14896.67|14896.67|0
1608726000000|2020-12-23 12:20:00|14895.8|14895.8|14899.7|14899.7|14899.7|14899.7|14892.15|14892.15|0
1608726300000|2020-12-23 12:25:00|14898.8|14898.8|14902.77|14902.77|14902.77|14902.77|14898.8|14898.8|0
1608726600000|2020-12-23 12:30:00|14903.67|14903.67|14900.9|14900.9|14903.67|14903.67|14898.35|14898.35|0
1608726900000|2020-12-23 12:35:00|14902.7|14902.7|14903.46|14903.46|14911.88|14911.88|14901.67|14901.67|0
1608727200000|2020-12-23 12:40:00|14904.36|14904.36|14912.02|14912.02|14913.82|14913.82|14904.36|14904.36|0
1608727500000|2020-12-23 12:45:00|14909.47|14909.47|14910.51|14910.51|14910.51|14910.51|14907.06|14907.06|0
1608727800000|2020-12-23 12:50:00|14907.96|14907.96|14914.41|14914.41|14914.41|14914.41|14907.96|14907.96|0
1608728100000|2020-12-23 12:55:00|14913.51|14913.51|14908.41|14908.41|14915.92|14915.92|14908.41|14908.41|0
1608728400000|2020-12-23 13:00:00|14909.31|14909.31|14912.21|14912.21|14913.1|14913.1|14909.31|14909.31|0
1608728700000|2020-12-23 13:05:00|14914.76|14914.76|14913.41|14913.41|14919.41|14919.41|14913.41|14913.41|0
1608729000000|2020-12-23 13:10:00|14912.51|14912.51|14909.76|14909.76|14912.51|14912.51|14909.76|14909.76|0
1608729300000|2020-12-23 13:15:00|14908.55|14908.55|14907.2|14907.2|14910.2|14910.2|14907.2|14907.2|0
1608729600000|2020-12-23 13:20:00|14908.99|14908.99|14908.67|14908.67|14911.37|14911.37|14906.12|14906.12|0
1608729900000|2020-12-23 13:25:00|14907.77|14907.77|14910.39|14910.39|14910.39|14910.39|14907.77|14907.77|0
1608730200000|2020-12-23 13:30:00|14911.29|14911.29|14916.67|14916.67|14916.67|14916.67|14908.87|14908.87|0
1608730500000|2020-12-23 13:35:00|14914.87|14914.87|14927.39|14927.39|14927.39|14927.39|14914.87|14914.87|0
1608730800000|2020-12-23 13:40:00|14926.49|14926.49|14926.49|14926.49|14927.39|14927.39|14922.59|14922.59|0
1608731100000|2020-12-23 13:45:00|14928.7|14928.7|14931.8|14931.8|14932.7|14932.7|14926.9|14926.9|0
1608731400000|2020-12-23 13:50:00|14932.7|14932.7|14944.72|14944.72|14948.34|14948.34|14932.7|14932.7|0
1608731700000|2020-12-23 13:55:00|14943.82|14943.82|14934.48|14934.48|14943.82|14943.82|14934.48|14934.48|0
1608732000000|2020-12-23 14:00:00|14935.38|14935.38|14938.08|14938.08|14938.08|14938.08|14928.32|14928.32|0
1608732300000|2020-12-23 14:05:00|14937.18|14937.18|14929.47|14929.47|14939.71|14939.71|14929.47|14929.47|0
1608732600000|2020-12-23 14:10:00|14927.61|14927.61|14937.74|14937.74|14938.33|14938.33|14925.19|14925.19|0
1608732900000|2020-12-23 14:15:00|14936.84|14936.84|14949.75|14949.75|14963.1|14963.1|14936.84|14936.84|0
1608733200000|2020-12-23 14:20:00|14947.54|14947.54|14954.43|14954.43|14954.43|14954.43|14942.29|14942.29|0
1608733500000|2020-12-23 14:25:00|14956.23|14956.23|14961.96|14961.96|14970.94|14970.94|14955.02|14955.02|0
1608733800000|2020-12-23 14:30:00|14960.75|14960.75|14975.11|14975.11|14975.11|14975.11|14960.75|14960.75|0
1608734100000|2020-12-23 14:35:00|14976.32|14976.32|14965.33|14965.33|14982.61|14982.61|14964.59|14964.59|0
1608734400000|2020-12-23 14:40:00|14962.78|14962.78|14977.31|14977.31|14988.98|14988.98|14961.88|14961.88|0
1608734700000|2020-12-23 14:45:00|14974.76|14974.76|14953.54|14953.54|14974.76|14974.76|14949.26|14949.26|0
1608735000000|2020-12-23 14:50:00|14954.43|14954.43|14958.26|14958.26|14960.22|14960.22|14948.67|14948.67|0
1608735300000|2020-12-23 14:55:00|14959.47|14959.47|14974.06|14974.06|14977.23|14977.23|14959.47|14959.47|0
1608735600000|2020-12-23 15:00:00|14971.85|14971.85|14974.4|14974.4|14990.68|14990.68|14965.41|14965.41|0
1608735900000|2020-12-23 15:05:00|14969.3|14969.3|14944.73|14944.73|14970.2|14970.2|14944.73|14944.73|0
1608736200000|2020-12-23 15:10:00|14947.73|14947.73|14935.13|14935.13|14950.97|14950.97|14934.23|14934.23|0
1608736500000|2020-12-23 15:15:00|14937.68|14937.68|14930.5|14930.5|14940.99|14940.99|14928.71|14928.71|0
1608736800000|2020-12-23 15:20:00|14931.4|14931.4|14911.97|14911.97|14931.4|14931.4|14911.97|14911.97|0
1608737100000|2020-12-23 15:25:00|14912.87|14912.87|14923.78|14923.78|14926.39|14926.39|14912.87|14912.87|0
1608737400000|2020-12-23 15:30:00|14924.68|14924.68|14926.76|14926.76|14929.15|14929.15|14915.69|14915.69|0
1608737700000|2020-12-23 15:35:00|14927.5|14927.5|14928.25|14928.25|14930.2|14930.2|14925.7|14925.7|0
1608738000000|2020-12-23 15:40:00|14925.56|14925.56|14918.24|14918.24|14926.15|14926.15|14917.04|14917.04|0
1608738300000|2020-12-23 15:45:00|14919.14|14919.14|14912.22|14912.22|14919.14|14919.14|14911.48|14911.48|0
1608738600000|2020-12-23 15:50:00|14914.02|14914.02|14917.89|14917.89|14920.85|14920.85|14912.79|14912.79|0
1608738900000|2020-12-23 15:55:00|14919.36|14919.36|14918.19|14918.19|14922.12|14922.12|14916.71|14916.71|0
1608739200000|2020-12-23 16:00:00|14916.98|14916.98|14925.58|14925.58|14925.58|14925.58|14914.29|14914.29|0
1608739500000|2020-12-23 16:05:00|14930.68|14930.68|14929.57|14929.57|14942.1|14942.1|14929.57|14929.57|0
1608739800000|2020-12-23 16:10:00|14927.02|14927.02|14945.46|14945.46|14948.01|14948.01|14924.47|14924.47|0
1608740100000|2020-12-23 16:15:00|14944.36|14944.36|14945.64|14945.64|14947.87|14947.87|14937.47|14937.47|0
1608740400000|2020-12-23 16:20:00|14947.43|14947.43|14955.98|14955.98|14958.53|14958.53|14947.43|14947.43|0
1608740700000|2020-12-23 16:25:00|14958.53|14958.53|14971.59|14971.59|14978.24|14978.24|14958.53|14958.53|0
1608797700000|2020-12-24 08:15:00|14986.25|14986.25|14978.41|14978.41|15006.53|15006.53|14978.41|14978.41|0
1608798000000|2020-12-24 08:20:00|14982.03|14982.03|14954.16|14954.16|14982.03|14982.03|14951.75|14951.75|0
1608798300000|2020-12-24 08:25:00|14951.61|14951.61|14935.7|14935.7|14951.61|14951.61|14935.7|14935.7|0
1608798600000|2020-12-24 08:30:00|14934.5|14934.5|14924.96|14924.96|14936.91|14936.91|14924.96|14924.96|0
1608798900000|2020-12-24 08:35:00|14930.06|14930.06|14941.43|14941.43|14947.75|14947.75|14930.06|14930.06|0
1608799200000|2020-12-24 08:40:00|14937.71|14937.71|14926.61|14926.61|14937.71|14937.71|14926.61|14926.61|0
1608799500000|2020-12-24 08:45:00|14925.14|14925.14|14911.96|14911.96|14925.14|14925.14|14908.33|14908.33|0
1608799800000|2020-12-24 08:50:00|14904.3|14904.3|14900.3|14900.3|14906.86|14906.86|14893.86|14893.86|0
1608800100000|2020-12-24 08:55:00|14902.72|14902.72|14932.16|14932.16|14932.16|14932.16|14902.72|14902.72|0
1608800400000|2020-12-24 09:00:00|14933.06|14933.06|14931.41|14931.41|14933.21|14933.21|14930.51|14930.51|0
1608800700000|2020-12-24 09:05:00|14923.76|14923.76|14931.27|14931.27|14931.41|14931.41|14921.21|14921.21|0
1608801000000|2020-12-24 09:10:00|14939.42|14939.42|14933.1|14933.1|14941.84|14941.84|14933.1|14933.1|0
1608801300000|2020-12-24 09:15:00|14935.8|14935.8|14925.6|14925.6|14935.8|14935.8|14925.6|14925.6|0
1608801600000|2020-12-24 09:20:00|14928.15|14928.15|14897.71|14897.71|14928.15|14928.15|14897.71|14897.71|0
1608801900000|2020-12-24 09:25:00|14902.81|14902.81|14911.46|14911.46|14916.56|14916.56|14902.15|14902.15|0
1608802200000|2020-12-24 09:30:00|14913.66|14913.66|14902.29|14902.29|14913.66|14913.66|14902.29|14902.29|0
1608802500000|2020-12-24 09:35:00|14900.81|14900.81|14901.7|14901.7|14906.67|14906.67|14896.6|14896.6|0
1608802800000|2020-12-24 09:40:00|14904.25|14904.25|14896.43|14896.43|14904.25|14904.25|14896.43|14896.43|0
1608803100000|2020-12-24 09:45:00|14898.98|14898.98|14906.78|14906.78|14906.78|14906.78|14898.98|14898.98|0
1608803400000|2020-12-24 09:50:00|14909.18|14909.18|14922.2|14922.2|14926.76|14926.76|14908.44|14908.44|0
1608803700000|2020-12-24 09:55:00|14923.1|14923.1|14927.54|14927.54|14933.3|14933.3|14923.1|14923.1|0
1608804000000|2020-12-24 10:00:00|14926.33|14926.33|14923.38|14923.38|14928.48|14928.48|14912.47|14912.47|0
1608804300000|2020-12-24 10:05:00|14925.8|14925.8|14940.64|14940.64|14940.64|14940.64|14925.8|14925.8|0
1608804600000|2020-12-24 10:10:00|14943.19|14943.19|14954.04|14954.04|14954.04|14954.04|14943.19|14943.19|0
1608804900000|2020-12-24 10:15:00|14950.45|14950.45|14938.39|14938.39|14950.45|14950.45|14938.39|14938.39|0
1608805200000|2020-12-24 10:20:00|14939.6|14939.6|14937.95|14937.95|14939.6|14939.6|14937.05|14937.05|0
1608805500000|2020-12-24 10:25:00|14937.05|14937.05|14945.2|14945.2|14945.2|14945.2|14937.05|14937.05|0
1608805800000|2020-12-24 10:30:00|14946.4|14946.4|14932.38|14932.38|14946.4|14946.4|14932.38|14932.38|0
1608806100000|2020-12-24 10:35:00|14930.91|14930.91|14931.08|14931.08|14932.7|14932.7|14930.34|14930.34|0
1608806400000|2020-12-24 10:40:00|14931.82|14931.82|14953.29|14953.29|14953.29|14953.29|14931.82|14931.82|0
1608806700000|2020-12-24 10:45:00|14954.49|14954.49|14947.81|14947.81|14955.39|14955.39|14947.81|14947.81|0
1608807000000|2020-12-24 10:50:00|14949.67|14949.67|14950.57|14950.57|14960.3|14960.3|14947.87|14947.87|0
1608807300000|2020-12-24 10:55:00|14948.77|14948.77|14931.76|14931.76|14948.77|14948.77|14931.76|14931.76|0
1608807600000|2020-12-24 11:00:00|14929.35|14929.35|14936.73|14936.73|14938.31|14938.31|14928.69|14928.69|0
1608807900000|2020-12-24 11:05:00|14937.93|14937.93|14936.14|14936.14|14937.93|14937.93|14936.14|14936.14|0
1608808200000|2020-12-24 11:10:00|14936.87|14936.87|14935.68|14935.68|14940.78|14940.78|14935.68|14935.68|0
1608808500000|2020-12-24 11:15:00|14933.81|14933.81|14937.23|14937.23|14937.23|14937.23|14933.49|14933.49|0
1608808800000|2020-12-24 11:20:00|14938.44|14938.44|14950.9|14950.9|14950.9|14950.9|14938.44|14938.44|0
1608809100000|2020-12-24 11:25:00|14951.79|14951.79|14961.23|14961.23|14966.34|14966.34|14951.49|14951.49|0
1608809400000|2020-12-24 11:30:00|14963.99|14963.99|14971.71|14971.71|14973.51|14973.51|14963.99|14963.99|0
1608809700000|2020-12-24 11:35:00|14972.61|14972.61|14974.61|14974.61|14980.62|14980.62|14972.61|14972.61|0
1608810000000|2020-12-24 11:40:00|14973.13|14973.13|14977.46|14977.46|14983.16|14983.16|14971.15|14971.15|0
1608810300000|2020-12-24 11:45:00|14976.36|14976.36|14973.94|14973.94|14976.36|14976.36|14971.46|14971.46|0
1608810600000|2020-12-24 11:50:00|14975.74|14975.74|14965.11|14965.11|14979.2|14979.2|14965.11|14965.11|0
1608810900000|2020-12-24 11:55:00|14960.62|14960.62|14963.51|14963.51|14965.72|14965.72|14960.62|14960.62|0
1608811200000|2020-12-24 12:00:00|14964.72|14964.72|14965.69|14965.69|14965.69|14965.69|14955.86|14955.86|0
1608811500000|2020-12-24 12:05:00|14964.79|14964.79|14972.3|14972.3|14972.3|14972.3|14959.86|14959.86|0
1608811800000|2020-12-24 12:10:00|14974.85|14974.85|14998.04|14998.04|15006.04|15006.04|14974.85|14974.85|0
1608812100000|2020-12-24 12:15:00|14996.18|14996.18|14999.14|14999.14|14999.14|14999.14|14990.79|14990.79|0
1608812400000|2020-12-24 12:20:00|14997.93|14997.93|14989.47|14989.47|14997.93|14997.93|14988.26|14988.26|0
1608812700000|2020-12-24 12:25:00|14990.57|14990.57|14984.14|14984.14|14999.24|14999.24|14984.14|14984.14|0
1609229700000|2020-12-29 08:15:00|15191.68|15191.68|15249.8|15249.8|15249.8|15249.8|15170.22|15170.22|0
1609230000000|2020-12-29 08:20:00|15252.35|15252.35|15222.52|15222.52|15252.35|15252.35|15202.85|15202.85|0
1609230300000|2020-12-29 08:25:00|15223.42|15223.42|15243.32|15243.32|15244.53|15244.53|15191.63|15191.63|0
1609230600000|2020-12-29 08:30:00|15237.93|15237.93|15249.16|15249.16|15259.65|15259.65|15233.11|15233.11|0
1609230900000|2020-12-29 08:35:00|15245.85|15245.85|15304.74|15304.74|15304.74|15304.74|15245.85|15245.85|0
1609231200000|2020-12-29 08:40:00|15305.94|15305.94|15289.62|15289.62|15309.56|15309.56|15283.79|15283.79|0
1609231500000|2020-12-29 08:45:00|15291.42|15291.42|15299.94|15299.94|15311.73|15311.73|15289.56|15289.56|0
1609231800000|2020-12-29 08:50:00|15294.84|15294.84|15295.17|15295.17|15301.32|15301.32|15280.11|15280.11|0
1609232100000|2020-12-29 08:55:00|15292.62|15292.62|15297.19|15297.19|15298.99|15298.99|15290.07|15290.07|0
1609232400000|2020-12-29 09:00:00|15298.99|15298.99|15339.28|15339.28|15339.28|15339.28|15298.99|15298.99|0
1609232700000|2020-12-29 09:05:00|15345.43|15345.43|15321.44|15321.44|15345.43|15345.43|15319.51|15319.51|0
1609233000000|2020-12-29 09:10:00|15323.99|15323.99|15338.31|15338.31|15340.11|15340.11|15323.99|15323.99|0
1609233300000|2020-12-29 09:15:00|15340.86|15340.86|15347.97|15347.97|15360.72|15360.72|15339.01|15339.01|0
1609233600000|2020-12-29 09:20:00|15345.42|15345.42|15352.91|15352.91|15354.71|15354.71|15342.83|15342.83|0
1609233900000|2020-12-29 09:25:00|15350.36|15350.36|15354.82|15354.82|15354.82|15354.82|15336.75|15336.75|0
1609234200000|2020-12-29 09:30:00|15353.02|15353.02|15355.46|15355.46|15357.26|15357.26|15338.02|15338.02|0
1609234500000|2020-12-29 09:35:00|15353.26|15353.26|15368.94|15368.94|15373.1|15373.1|15353.26|15353.26|0
1609234800000|2020-12-29 09:40:00|15367.14|15367.14|15370.34|15370.34|15370.34|15370.34|15358.48|15358.48|0
1609235100000|2020-12-29 09:45:00|15369.14|15369.14|15359.19|15359.19|15369.46|15369.46|15352.69|15352.69|0
1609235400000|2020-12-29 09:50:00|15360.99|15360.99|15379.42|15379.42|15390.64|15390.64|15360.99|15360.99|0
1609235700000|2020-12-29 09:55:00|15378.21|15378.21|15369.03|15369.03|15379.56|15379.56|15362.73|15362.73|0
1609236000000|2020-12-29 10:00:00|15372.65|15372.65|15387.05|15387.05|15398.35|15398.35|15372.65|15372.65|0
1609236300000|2020-12-29 10:05:00|15386.31|15386.31|15372.8|15372.8|15386.31|15386.31|15365.54|15365.54|0
1609236600000|2020-12-29 10:10:00|15375|15375|15394.02|15394.02|15395.82|15395.82|15375|15375|0
1609236900000|2020-12-29 10:15:00|15399.12|15399.12|15400.05|15400.05|15406.36|15406.36|15393.58|15393.58|0
1609237200000|2020-12-29 10:20:00|15405.15|15405.15|15371.56|15371.56|15405.15|15405.15|15371.56|15371.56|0
1609237500000|2020-12-29 10:25:00|15372.66|15372.66|15385.57|15385.57|15386.67|15386.67|15370.11|15370.11|0
1609237800000|2020-12-29 10:30:00|15384.36|15384.36|15391.78|15391.78|15394.84|15394.84|15373.75|15373.75|0
1609238100000|2020-12-29 10:35:00|15390.57|15390.57|15405.94|15405.94|15405.94|15405.94|15383.67|15383.67|0
1609238400000|2020-12-29 10:40:00|15404.14|15404.14|15423.8|15423.8|15425.6|15425.6|15400.38|15400.38|0
1609238700000|2020-12-29 10:45:00|15421.94|15421.94|15414.33|15414.33|15425.58|15425.58|15406.95|15406.95|0
1609239000000|2020-12-29 10:50:00|15419.43|15419.43|15428.39|15428.39|15430.59|15430.59|15408.08|15408.08|0
1609239300000|2020-12-29 10:55:00|15431.98|15431.98|15421.25|15421.25|15431.98|15431.98|15421.25|15421.25|0
1609239600000|2020-12-29 11:00:00|15417.65|15417.65|15421.13|15421.13|15421.2|15421.2|15405.87|15405.87|0
1609239900000|2020-12-29 11:05:00|15422.92|15422.92|15426.94|15426.94|15432.36|15432.36|15421.39|15421.39|0
1609240200000|2020-12-29 11:10:00|15428.74|15428.74|15437.55|15437.55|15437.55|15437.55|15428.74|15428.74|0
1609240500000|2020-12-29 11:15:00|15439.35|15439.35|15444.76|15444.76|15444.76|15444.76|15439.35|15439.35|0
1609240800000|2020-12-29 11:20:00|15446.56|15446.56|15447.57|15447.57|15453.15|15453.15|15444.76|15444.76|0
1609241100000|2020-12-29 11:25:00|15445.71|15445.71|15439.02|15439.02|15448.71|15448.71|15439.02|15439.02|0
1609241400000|2020-12-29 11:30:00|15438.28|15438.28|15439.33|15439.33|15439.33|15439.33|15428.03|15428.03|0
1609241700000|2020-12-29 11:35:00|15437.54|15437.54|15440.78|15440.78|15440.78|15440.78|15435.68|15435.68|0
1609242000000|2020-12-29 11:40:00|15438.23|15438.23|15436.38|15436.38|15439.79|15439.79|15434.58|15434.58|0
1609242300000|2020-12-29 11:45:00|15437.58|15437.58|15438.62|15438.62|15438.62|15438.62|15435.17|15435.17|0
1609242600000|2020-12-29 11:50:00|15433.52|15433.52|15436.07|15436.07|15436.07|15436.07|15428.42|15428.42|0
1609242900000|2020-12-29 11:55:00|15434.86|15434.86|15441.07|15441.07|15441.07|15441.07|15432.94|15432.94|0
1609243200000|2020-12-29 12:00:00|15442.28|15442.28|15443.83|15443.83|15450.11|15450.11|15441.28|15441.28|0
1609243500000|2020-12-29 12:05:00|15442.63|15442.63|15438.14|15438.14|15442.63|15442.63|15436.35|15436.35|0
1609243800000|2020-12-29 12:10:00|15440|15440|15447.37|15447.37|15447.37|15447.37|15440|15440|0
1609244100000|2020-12-29 12:15:00|15449.16|15449.16|15447.65|15447.65|15452.75|15452.75|15444.6|15444.6|0
1609244400000|2020-12-29 12:20:00|15445.85|15445.85|15427.23|15427.23|15445.85|15445.85|15427.23|15427.23|0
1609244700000|2020-12-29 12:25:00|15425.44|15425.44|15423.05|15423.05|15427.85|15427.85|15423.05|15423.05|0
1609245000000|2020-12-29 12:30:00|15420.5|15420.5|15440.38|15440.38|15440.38|15440.38|15419.74|15419.74|0
1609245300000|2020-12-29 12:35:00|15442.18|15442.18|15433.09|15433.09|15444.04|15444.04|15433.09|15433.09|0
1609245600000|2020-12-29 12:40:00|15431.29|15431.29|15416.2|15416.2|15431.29|15431.29|15415.84|15415.84|0
1609245900000|2020-12-29 12:45:00|15412.48|15412.48|15443.72|15443.72|15443.72|15443.72|15412.48|15412.48|0
1609246200000|2020-12-29 12:50:00|15446.27|15446.27|15431.4|15431.4|15447.01|15447.01|15426.74|15426.74|0
1609246500000|2020-12-29 12:55:00|15428.99|15428.99|15423.02|15423.02|15431.54|15431.54|15423.02|15423.02|0
1609246800000|2020-12-29 13:00:00|15420.61|15420.61|15416.71|15416.71|15423.16|15423.16|15416.71|15416.71|0
1609247100000|2020-12-29 13:05:00|15417.92|15417.92|15421.24|15421.24|15429.38|15429.38|15412.9|15412.9|0
1609247400000|2020-12-29 13:10:00|15422.45|15422.45|15449|15449|15449|15449|15422.45|15422.45|0
1609247700000|2020-12-29 13:15:00|15451.55|15451.55|15470.88|15470.88|15470.88|15470.88|15451.55|15451.55|0
1609248000000|2020-12-29 13:20:00|15469.09|15469.09|15477.41|15477.41|15477.41|15477.41|15456.44|15456.44|0
1609248300000|2020-12-29 13:25:00|15476.2|15476.2|15480.32|15480.32|15480.32|15480.32|15470.06|15470.06|0
1609248600000|2020-12-29 13:30:00|15482.87|15482.87|15451.17|15451.17|15484.08|15484.08|15449.37|15449.37|0
1609248900000|2020-12-29 13:35:00|15452.38|15452.38|15459.61|15459.61|15471.47|15471.47|15452.38|15452.38|0
1609249200000|2020-12-29 13:40:00|15460.23|15460.23|15465.99|15465.99|15471.81|15471.81|15460.23|15460.23|0
1609249500000|2020-12-29 13:45:00|15465.25|15465.25|15475.17|15475.17|15475.17|15475.17|15450.85|15450.85|0
1609249800000|2020-12-29 13:50:00|15475.91|15475.91|15467.02|15467.02|15475.91|15475.91|15466.86|15466.86|0
1609250100000|2020-12-29 13:55:00|15465.16|15465.16|15465.84|15465.84|15469.6|15469.6|15465.16|15465.16|0
1609250400000|2020-12-29 14:00:00|15464.63|15464.63|15453.58|15453.58|15466.08|15466.08|15451.88|15451.88|0
1609250700000|2020-12-29 14:05:00|15458.68|15458.68|15451.49|15451.49|15460.48|15460.48|15451.49|15451.49|0
1609251000000|2020-12-29 14:10:00|15454.04|15454.04|15461.07|15461.07|15461.07|15461.07|15446.38|15446.38|0
1609251300000|2020-12-29 14:15:00|15460.33|15460.33|15466.45|15466.45|15469.37|15469.37|15456.61|15456.61|0
1609251600000|2020-12-29 14:20:00|15467.92|15467.92|15464.9|15464.9|15473.01|15473.01|15464.9|15464.9|0
1609251900000|2020-12-29 14:25:00|15462.35|15462.35|15478.84|15478.84|15478.84|15478.84|15462.35|15462.35|0
1609252200000|2020-12-29 14:30:00|15481.39|15481.39|15470.03|15470.03|15488.26|15488.26|15470.03|15470.03|0
1609252500000|2020-12-29 14:35:00|15467.48|15467.48|15454.07|15454.07|15467.48|15467.48|15454.07|15454.07|0
1609252800000|2020-12-29 14:40:00|15451.52|15451.52|15440.44|15440.44|15455.94|15455.94|15440.44|15440.44|0
1609253100000|2020-12-29 14:45:00|15439.71|15439.71|15430.48|15430.48|15447|15447|15427.93|15427.93|0
1609253400000|2020-12-29 14:50:00|15433.03|15433.03|15440.58|15440.58|15445.54|15445.54|15419.52|15419.52|0
1609253700000|2020-12-29 14:55:00|15438.03|15438.03|15449.35|15449.35|15453.2|15453.2|15428.51|15428.51|0
1609254000000|2020-12-29 15:00:00|15446.8|15446.8|15434.97|15434.97|15452.87|15452.87|15434.97|15434.97|0
1609254300000|2020-12-29 15:05:00|15429.38|15429.38|15433.85|15433.85|15440.02|15440.02|15427.62|15427.62|0
1609254600000|2020-12-29 15:10:00|15435.64|15435.64|15416.79|15416.79|15440.74|15440.74|15405.1|15405.1|0
1609254900000|2020-12-29 15:15:00|15415|15415|15453.53|15453.53|15453.53|15453.53|15415|15415|0
1609255200000|2020-12-29 15:20:00|15455.33|15455.33|15459.02|15459.02|15463.02|15463.02|15447.95|15447.95|0
1609255500000|2020-12-29 15:25:00|15460.81|15460.81|15475.13|15475.13|15484.37|15484.37|15456.47|15456.47|0
1609255800000|2020-12-29 15:30:00|15473.33|15473.33|15467.16|15467.16|15474.54|15474.54|15465.36|15465.36|0
1609256100000|2020-12-29 15:35:00|15465.36|15465.36|15465.07|15465.07|15466.27|15466.27|15459.06|15459.06|0
1609256400000|2020-12-29 15:40:00|15463.59|15463.59|15459.15|15459.15|15463.59|15463.59|15450.81|15450.81|0
1609256700000|2020-12-29 15:45:00|15460.36|15460.36|15453.56|15453.56|15460.36|15460.36|15446.78|15446.78|0
1609257000000|2020-12-29 15:50:00|15452.82|15452.82|15456.33|15456.33|15458.88|15458.88|15448.69|15448.69|0
1609257300000|2020-12-29 15:55:00|15458.88|15458.88|15447.83|15447.83|15467.85|15467.85|15447.83|15447.83|0
1609257600000|2020-12-29 16:00:00|15445.28|15445.28|15441.76|15441.76|15452.28|15452.28|15441.76|15441.76|0
1609257900000|2020-12-29 16:05:00|15443.62|15443.62|15446.89|15446.89|15449.55|15449.55|15434.38|15434.38|0
1609258200000|2020-12-29 16:10:00|15445.68|15445.68|15448.93|15448.93|15456.79|15456.79|15445.68|15445.68|0
1609258500000|2020-12-29 16:15:00|15446.38|15446.38|15444.91|15444.91|15446.38|15446.38|15440.83|15440.83|0
1609258800000|2020-12-29 16:20:00|15445.65|15445.65|15456.72|15456.72|15459.28|15459.28|15445.65|15445.65|0
1609259100000|2020-12-29 16:25:00|15454.93|15454.93|15445.89|15445.89|15462.34|15462.34|15445.89|15445.89|0
1609316100000|2020-12-30 08:15:00|15425.74|15425.74|15440.04|15440.04|15452.04|15452.04|15420.99|15420.99|0
1609316400000|2020-12-30 08:20:00|15437.84|15437.84|15446.48|15446.48|15450.08|15450.08|15426.95|15426.95|0
1609316700000|2020-12-30 08:25:00|15441.38|15441.38|15421.07|15421.07|15450.37|15450.37|15415.97|15415.97|0
1609317000000|2020-12-30 08:30:00|15418.12|15418.12|15437.6|15437.6|15437.6|15437.6|15418.12|15418.12|0
1609317300000|2020-12-30 08:35:00|15440.15|15440.15|15445.48|15445.48|15445.48|15445.48|15437.73|15437.73|0
1609317600000|2020-12-30 08:40:00|15446.96|15446.96|15463.78|15463.78|15463.78|15463.78|15446.96|15446.96|0
1609317900000|2020-12-30 08:45:00|15458.39|15458.39|15437.71|15437.71|15458.39|15458.39|15431.13|15431.13|0
1609318200000|2020-12-30 08:50:00|15435.16|15435.16|15405.76|15405.76|15437.71|15437.71|15403.21|15403.21|0
1609318500000|2020-12-30 08:55:00|15408.31|15408.31|15454.11|15454.11|15459.21|15459.21|15408.31|15408.31|0
1609318800000|2020-12-30 09:00:00|15456.66|15456.66|15440.95|15440.95|15459.21|15459.21|15440.95|15440.95|0
1609319100000|2020-12-30 09:05:00|15439.15|15439.15|15466.17|15466.17|15466.17|15466.17|15432.26|15432.26|0
1609319400000|2020-12-30 09:10:00|15464.37|15464.37|15466.27|15466.27|15468.06|15468.06|15462.51|15462.51|0
1609319700000|2020-12-30 09:15:00|15465.53|15465.53|15447.32|15447.32|15465.53|15465.53|15445.52|15445.52|0
1609320000000|2020-12-30 09:20:00|15449.18|15449.18|15457.45|15457.45|15458.33|15458.33|15449.18|15449.18|0
1609320300000|2020-12-30 09:25:00|15459.32|15459.32|15469.01|15469.01|15472.1|15472.1|15459.32|15459.32|0
1609320600000|2020-12-30 09:30:00|15468.27|15468.27|15465.3|15465.3|15473.37|15473.37|15460.2|15460.2|0
1609320900000|2020-12-30 09:35:00|15462.75|15462.75|15454.39|15454.39|15462.75|15462.75|15454.39|15454.39|0
1609321200000|2020-12-30 09:40:00|15452.18|15452.18|15458.95|15458.95|15460.15|15460.15|15452.18|15452.18|0
1609321500000|2020-12-30 09:45:00|15460.74|15460.74|15464.5|15464.5|15466.3|15466.3|15460.74|15460.74|0
1609321800000|2020-12-30 09:50:00|15462.7|15462.7|15473.74|15473.74|15473.84|15473.84|15452.25|15452.25|0
1609322100000|2020-12-30 09:55:00|15468.64|15468.64|15466.71|15466.71|15468.71|15468.71|15466.02|15466.02|0
1609322400000|2020-12-30 10:00:00|15465.98|15465.98|15459.05|15459.05|15467.77|15467.77|15459.05|15459.05|0
1609322700000|2020-12-30 10:05:00|15461.47|15461.47|15459.63|15459.63|15463.26|15463.26|15457.84|15457.84|0
1609323000000|2020-12-30 10:10:00|15457.08|15457.08|15448.38|15448.38|15457.08|15457.08|15448.38|15448.38|0
1609323300000|2020-12-30 10:15:00|15446.18|15446.18|15449.93|15449.93|15449.93|15449.93|15441.83|15441.83|0
1609323600000|2020-12-30 10:20:00|15444.83|15444.83|15445.52|15445.52|15445.52|15445.52|15442.97|15442.97|0
1609323900000|2020-12-30 10:25:00|15443.66|15443.66|15447.87|15447.87|15447.87|15447.87|15442.46|15442.46|0
1609324200000|2020-12-30 10:30:00|15442.77|15442.77|15436.75|15436.75|15443.06|15443.06|15436.75|15436.75|0
1609324500000|2020-12-30 10:35:00|15434.95|15434.95|15433.09|15433.09|15434.95|15434.95|15433.09|15433.09|0
1609324800000|2020-12-30 10:40:00|15431.23|15431.23|15419.7|15419.7|15431.23|15431.23|15417.15|15417.15|0
1609325100000|2020-12-30 10:45:00|15418.23|15418.23|15421.75|15421.75|15426.85|15426.85|15418.23|15418.23|0
1609325400000|2020-12-30 10:50:00|15419.95|15419.95|15432.2|15432.2|15432.2|15432.2|15419.95|15419.95|0
1609325700000|2020-12-30 10:55:00|15434|15434|15433.41|15433.41|15435.21|15435.21|15433.41|15433.41|0
1609326000000|2020-12-30 11:00:00|15431.61|15431.61|15433.93|15433.93|15436.48|15436.48|15431.38|15431.38|0
1609326300000|2020-12-30 11:05:00|15435.14|15435.14|15439.13|15439.13|15439.13|15439.13|15433.67|15433.67|0
1609326600000|2020-12-30 11:10:00|15441.68|15441.68|15437.27|15437.27|15443.47|15443.47|15433.27|15433.27|0
1609326900000|2020-12-30 11:15:00|15436.54|15436.54|15432.19|15432.19|15436.54|15436.54|15428.89|15428.89|0
1609327200000|2020-12-30 11:20:00|15430.33|15430.33|15414.39|15414.39|15430.33|15430.33|15414.39|15414.39|0
1609327500000|2020-12-30 11:25:00|15417.99|15417.99|15425.47|15425.47|15427.27|15427.27|15417.99|15417.99|0
1609327800000|2020-12-30 11:30:00|15428.02|15428.02|15425.47|15425.47|15429.88|15429.88|15420.37|15420.37|0
1609328100000|2020-12-30 11:35:00|15424.27|15424.27|15419.84|15419.84|15425.23|15425.23|15416.62|15416.62|0
1609328400000|2020-12-30 11:40:00|15418.04|15418.04|15409.32|15409.32|15418.04|15418.04|15409.32|15409.32|0
1609328700000|2020-12-30 11:45:00|15411.87|15411.87|15414.42|15414.42|15416.97|15416.97|15411.87|15411.87|0
1609329000000|2020-12-30 11:50:00|15413.68|15413.68|15414.74|15414.74|15416.54|15416.54|15412.95|15412.95|0
1609329300000|2020-12-30 11:55:00|15419.84|15419.84|15417.29|15417.29|15422.39|15422.39|15417.29|15417.29|0
1609329600000|2020-12-30 12:00:00|15418.39|15418.39|15423.46|15423.46|15423.46|15423.46|15416.95|15416.95|0
1609329900000|2020-12-30 12:05:00|15425.26|15425.26|15428.85|15428.85|15428.85|15428.85|15425.26|15425.26|0
1609330200000|2020-12-30 12:10:00|15427.75|15427.75|15433.92|15433.92|15433.92|15433.92|15427.75|15427.75|0
1609330500000|2020-12-30 12:15:00|15428.82|15428.82|15425.23|15425.23|15428.82|15428.82|15425.23|15425.23|0
1609330800000|2020-12-30 12:20:00|15427.03|15427.03|15434.68|15434.68|15434.68|15434.68|15427.03|15427.03|0
1609331100000|2020-12-30 12:25:00|15433.94|15433.94|15419.33|15419.33|15433.94|15433.94|15419.33|15419.33|0
1609331400000|2020-12-30 12:30:00|15418.23|15418.23|15412.06|15412.06|15419.71|15419.71|15409.51|15409.51|0
1609331700000|2020-12-30 12:35:00|15406.96|15406.96|15418.95|15418.95|15418.95|15418.95|15406.96|15406.96|0
1609332000000|2020-12-30 12:40:00|15417.16|15417.16|15417.85|15417.85|15417.85|15417.85|15416.06|15416.06|0
1609332600000|2020-12-30 12:50:00|15415.3|15415.3|15419.65|15419.65|15419.65|15419.65|15415.3|15415.3|0
1609332900000|2020-12-30 12:55:00|15421.51|15421.51|15417.49|15417.49|15422.61|15422.61|15416.31|15416.31|0
1609333200000|2020-12-30 13:00:00|15418.7|15418.7|15402.98|15402.98|15418.7|15418.7|15402.98|15402.98|0
1609333500000|2020-12-30 13:05:00|15401.18|15401.18|15408.54|15408.54|15408.54|15408.54|15401.18|15401.18|0
1609333800000|2020-12-30 13:10:00|15411.09|15411.09|15417.32|15417.32|15420.61|15420.61|15411.09|15411.09|0
1609334100000|2020-12-30 13:15:00|15419.87|15419.87|15418.38|15418.38|15419.87|15419.87|15414.77|15414.77|0
1609334400000|2020-12-30 13:20:00|15417.64|15417.64|15406.4|15406.4|15417.64|15417.64|15406.4|15406.4|0
1609334700000|2020-12-30 13:25:00|15404.54|15404.54|15405.68|15405.68|15405.68|15405.68|15402.67|15402.67|0
1609335000000|2020-12-30 13:30:00|15403.13|15403.13|15393.23|15393.23|15403.13|15403.13|15393.23|15393.23|0
1609335300000|2020-12-30 13:35:00|15395.02|15395.02|15393.99|15393.99|15398.03|15398.03|15393.99|15393.99|0
1609335600000|2020-12-30 13:40:00|15392.19|15392.19|15390.54|15390.54|15398.64|15398.64|15390.54|15390.54|0
1609335900000|2020-12-30 13:45:00|15388.68|15388.68|15384.27|15384.27|15390.47|15390.47|15384.27|15384.27|0
1609336200000|2020-12-30 13:50:00|15380.68|15380.68|15384.17|15384.17|15387.64|15387.64|15380.68|15380.68|0
1609336500000|2020-12-30 13:55:00|15385.97|15385.97|15391.12|15391.12|15391.12|15391.12|15385.97|15385.97|0
1609336800000|2020-12-30 14:00:00|15390.38|15390.38|15387.5|15387.5|15391.12|15391.12|15387.5|15387.5|0
1609337100000|2020-12-30 14:05:00|15389.29|15389.29|15392.64|15392.64|15392.64|15392.64|15384.99|15384.99|0
1609337400000|2020-12-30 14:10:00|15390.23|15390.23|15390.74|15390.74|15391.33|15391.33|15389.53|15389.53|0
1609337700000|2020-12-30 14:15:00|15389.63|15389.63|15395.25|15395.25|15395.25|15395.25|15389.63|15389.63|0
1609338000000|2020-12-30 14:20:00|15394.52|15394.52|15399.62|15399.62|15399.62|15399.62|15394.52|15394.52|0
1609338300000|2020-12-30 14:25:00|15402.03|15402.03|15413.2|15413.2|15413.56|15413.56|15402.03|15402.03|0
1609338600000|2020-12-30 14:30:00|15414.3|15414.3|15404.64|15404.64|15414.3|15414.3|15403.3|15403.3|0
1609338900000|2020-12-30 14:35:00|15405.85|15405.85|15413.35|15413.35|15419.51|15419.51|15405.85|15405.85|0
1609339200000|2020-12-30 14:40:00|15410.8|15410.8|15411.54|15411.54|15416.64|15416.64|15410.8|15410.8|0
1609339500000|2020-12-30 14:45:00|15413.33|15413.33|15414.69|15414.69|15415.43|15415.43|15405.98|15405.98|0
1609339800000|2020-12-30 14:50:00|15412.14|15412.14|15392.66|15392.66|15415.9|15415.9|15392.66|15392.66|0
1609340100000|2020-12-30 14:55:00|15395.21|15395.21|15384.57|15384.57|15395.96|15395.96|15382.02|15382.02|0
1609340400000|2020-12-30 15:00:00|15386.37|15386.37|15381.98|15381.98|15390.08|15390.08|15381.27|15381.27|0
1609340700000|2020-12-30 15:05:00|15380.18|15380.18|15372.78|15372.78|15383.78|15383.78|15371.33|15371.33|0
1609341000000|2020-12-30 15:10:00|15374.57|15374.57|15367.77|15367.77|15377.12|15377.12|15365.98|15365.98|0
1609341300000|2020-12-30 15:15:00|15362.67|15362.67|15369.03|15369.03|15369.77|15369.77|15358.26|15358.26|0
1609341600000|2020-12-30 15:20:00|15363.93|15363.93|15373.66|15373.66|15373.66|15373.66|15359.57|15359.57|0
1609341900000|2020-12-30 15:25:00|15374.86|15374.86|15377.41|15377.41|15379.96|15379.96|15374.86|15374.86|0
1609342200000|2020-12-30 15:30:00|15372.31|15372.31|15378.39|15378.39|15384.67|15384.67|15372.31|15372.31|0
1609342500000|2020-12-30 15:35:00|15376.6|15376.6|15379.56|15379.56|15383.15|15383.15|15371.04|15371.04|0
1609342800000|2020-12-30 15:40:00|15377.01|15377.01|15374.2|15374.2|15380.77|15380.77|15374.2|15374.2|0
1609343100000|2020-12-30 15:45:00|15375.41|15375.41|15373.31|15373.31|15378.38|15378.38|15369.68|15369.68|0
1609343400000|2020-12-30 15:50:00|15371.45|15371.45|15358.11|15358.11|15371.45|15371.45|15358.11|15358.11|0
1609343700000|2020-12-30 15:55:00|15359.91|15359.91|15362.39|15362.39|15363.87|15363.87|15358.85|15358.85|0
1609344000000|2020-12-30 16:00:00|15359.84|15359.84|15357.75|15357.75|15363.95|15363.95|15355.2|15355.2|0
1609344300000|2020-12-30 16:05:00|15360.3|15360.3|15363.2|15363.2|15363.2|15363.2|15358.1|15358.1|0
1609344600000|2020-12-30 16:10:00|15361.99|15361.99|15363.09|15363.09|15363.2|15363.2|15356.89|15356.89|0
1609344900000|2020-12-30 16:15:00|15360.54|15360.54|15358.27|15358.27|15364.3|15364.3|15350.21|15350.21|0
1609345200000|2020-12-30 16:20:00|15357.06|15357.06|15341.63|15341.63|15357.06|15357.06|15341.63|15341.63|0
1609345500000|2020-12-30 16:25:00|15346.73|15346.73|15312.14|15312.14|15346.73|15346.73|15311|15311|0
1609402500000|2020-12-31 08:15:00|15121.77|15121.77|15146.35|15146.35|15146.35|15146.35|15121.77|15121.77|0
1609402800000|2020-12-31 08:20:00|15144.55|15144.55|15141.25|15141.25|15147.1|15147.1|15137.66|15137.66|0
1609403100000|2020-12-31 08:25:00|15143.05|15143.05|15152.03|15152.03|15154.58|15154.58|15140.5|15140.5|0
1609403400000|2020-12-31 08:30:00|15143.05|15143.05|15128.34|15128.34|15143.05|15143.05|15125.79|15125.79|0
1609403700000|2020-12-31 08:35:00|15122.94|15122.94|15113.67|15113.67|15128.04|15128.04|15113.67|15113.67|0
1609404000000|2020-12-31 08:40:00|15111.12|15111.12|15104.9|15104.9|15111.12|15111.12|15101.59|15101.59|0
1609404300000|2020-12-31 08:45:00|15107.45|15107.45|15102.92|15102.92|15107.45|15107.45|15095.27|15095.27|0
1609404600000|2020-12-31 08:50:00|15104.72|15104.72|15115.96|15115.96|15117.47|15117.47|15104.72|15104.72|0
1609404900000|2020-12-31 08:55:00|15119.56|15119.56|15110.41|15110.41|15119.56|15119.56|15107.14|15107.14|0
1609405200000|2020-12-31 09:00:00|15105.31|15105.31|15099.86|15099.86|15112.15|15112.15|15097.66|15097.66|0
1609405500000|2020-12-31 09:05:00|15096.26|15096.26|15089.15|15089.15|15096.26|15096.26|15085.5|15085.5|0
1609405800000|2020-12-31 09:10:00|15090.63|15090.63|15085.19|15085.19|15091.36|15091.36|15084.45|15084.45|0
1609406100000|2020-12-31 09:15:00|15083.39|15083.39|15087.04|15087.04|15097.24|15097.24|15083.39|15083.39|0
1609406400000|2020-12-31 09:20:00|15085.25|15085.25|15084.65|15084.65|15087.78|15087.78|15079.22|15079.22|0
1609406700000|2020-12-31 09:25:00|15082.1|15082.1|15084.65|15084.65|15084.65|15084.65|15082.1|15082.1|0
1609407000000|2020-12-31 09:30:00|15082.1|15082.1|15084.34|15084.34|15084.34|15084.34|15077.75|15077.75|0
1609407300000|2020-12-31 09:35:00|15086.89|15086.89|15065.28|15065.28|15087.63|15087.63|15065.28|15065.28|0
1609407600000|2020-12-31 09:40:00|15067.08|15067.08|15072.99|15072.99|15079.16|15079.16|15067.08|15067.08|0
1609407900000|2020-12-31 09:45:00|15071.2|15071.2|15064.89|15064.89|15071.2|15071.2|15064.89|15064.89|0
1609408200000|2020-12-31 09:50:00|15065.63|15065.63|15057.97|15057.97|15068.18|15068.18|15057.97|15057.97|0
1609408500000|2020-12-31 09:55:00|15060.52|15060.52|15094.87|15094.87|15094.87|15094.87|15060.52|15060.52|0
1609408800000|2020-12-31 10:00:00|15092.32|15092.32|15103.25|15103.25|15105.82|15105.82|15089.77|15089.77|0
1609409100000|2020-12-31 10:05:00|15105.8|15105.8|15122.7|15122.7|15122.7|15122.7|15105.8|15105.8|0
1609409400000|2020-12-31 10:10:00|15124.5|15124.5|15125.35|15125.35|15128.98|15128.98|15123.88|15123.88|0
1609409700000|2020-12-31 10:15:00|15124.62|15124.62|15128.91|15128.91|15128.91|15128.91|15117.72|15117.72|0
1609410000000|2020-12-31 10:20:00|15132.63|15132.63|15124.63|15124.63|15132.63|15132.63|15119.56|15119.56|0
1609410300000|2020-12-31 10:25:00|15125.84|15125.84|15128.08|15128.08|15128.08|15128.08|15122.24|15122.24|0
1609410600000|2020-12-31 10:30:00|15126.29|15126.29|15123.28|15123.28|15126.29|15126.29|15121.48|15121.48|0
1609410900000|2020-12-31 10:35:00|15122.07|15122.07|15123.28|15123.28|15123.28|15123.28|15120.73|15120.73|0
1609411200000|2020-12-31 10:40:00|15121.81|15121.81|15111.62|15111.62|15122.86|15122.86|15111.62|15111.62|0
1609411500000|2020-12-31 10:45:00|15112.36|15112.36|15103.69|15103.69|15113.25|15113.25|15100.07|15100.07|0
1609411800000|2020-12-31 10:50:00|15100.1|15100.1|15117.27|15117.27|15125.14|15125.14|15100.1|15100.1|0
1609412100000|2020-12-31 10:55:00|15118.48|15118.48|15114.47|15114.47|15123.98|15123.98|15112.57|15112.57|0
1609412400000|2020-12-31 11:00:00|15115.21|15115.21|15083.4|15083.4|15118.58|15118.58|15083.4|15083.4|0
1609412700000|2020-12-31 11:05:00|15085.2|15085.2|15077.83|15077.83|15085.2|15085.2|15075.28|15075.28|0
1609413000000|2020-12-31 11:10:00|15082.93|15082.93|15065.24|15065.24|15082.93|15082.93|15064.03|15064.03|0
1609413300000|2020-12-31 11:15:00|15067.1|15067.1|15042.8|15042.8|15067.1|15067.1|15042.07|15042.07|0
1609413600000|2020-12-31 11:20:00|15042.07|15042.07|15051.03|15051.03|15064.31|15064.31|15042.07|15042.07|0
1609413900000|2020-12-31 11:25:00|15053.58|15053.58|15056.48|15056.48|15059.64|15059.64|15051.03|15051.03|0
1609414200000|2020-12-31 11:30:00|15054.68|15054.68|15069.67|15069.67|15074.01|15074.01|15049.92|15049.92|0
1609414500000|2020-12-31 11:35:00|15067.8|15067.8|15072.95|15072.95|15075.1|15075.1|15064.45|15064.45|0
1609414800000|2020-12-31 11:40:00|15070.74|15070.74|15080.33|15080.33|15082.88|15082.88|15064.13|15064.13|0
1609415100000|2020-12-31 11:45:00|15079.12|15079.12|15102.2|15102.2|15108.56|15108.56|15077.88|15077.88|0
1609415400000|2020-12-31 11:50:00|15099.65|15099.65|15088.55|15088.55|15099.65|15099.65|15086|15086|0
1609415700000|2020-12-31 11:55:00|15091.1|15091.1|15061.04|15061.04|15096.68|15096.68|15058.82|15058.82|0
1609416000000|2020-12-31 12:00:00|15066.14|15066.14|15068.53|15068.53|15072.73|15072.73|15061.79|15061.79|0
1609416300000|2020-12-31 12:05:00|15070.33|15070.33|15060.99|15060.99|15070.33|15070.33|15055.89|15055.89|0
1609416600000|2020-12-31 12:10:00|15058.44|15058.44|15061.83|15061.83|15069.11|15069.11|15055.89|15055.89|0
1609416900000|2020-12-31 12:15:00|15059.97|15059.97|15049.74|15049.74|15061.79|15061.79|15047.85|15047.85|0
1609417200000|2020-12-31 12:20:00|15048.54|15048.54|15030.47|15030.47|15054.54|15054.54|15029.41|15029.41|0
1609417500000|2020-12-31 12:25:00|15035.57|15035.57|15008.41|15008.41|15035.57|15035.57|15005.69|15005.69|0
1609748100000|2021-01-04 08:15:00|15263.03|15263.03|15269.95|15269.95|15284.85|15284.85|15244.23|15244.23|0
1609748400000|2021-01-04 08:20:00|15270.68|15270.68|15316.75|15316.75|15327.19|15327.19|15270.68|15270.68|0
1609748700000|2021-01-04 08:25:00|15322.14|15322.14|15300.01|15300.01|15347.92|15347.92|15300.01|15300.01|0
1609749000000|2021-01-04 08:30:00|15292.36|15292.36|15310.37|15310.37|15324.94|15324.94|15288.08|15288.08|0
1609749300000|2021-01-04 08:35:00|15305.27|15305.27|15299.07|15299.07|15310.83|15310.83|15294.71|15294.71|0
1609749600000|2021-01-04 08:40:00|15300.93|15300.93|15333.59|15333.59|15333.59|15333.59|15300.93|15300.93|0
1609749900000|2021-01-04 08:45:00|15334.8|15334.8|15381|15381|15381|15381|15328.29|15328.29|0
1609750200000|2021-01-04 08:50:00|15386.1|15386.1|15399.68|15399.68|15409.12|15409.12|15377.93|15377.93|0
1609750500000|2021-01-04 08:55:00|15405.07|15405.07|15373.76|15373.76|15406.8|15406.8|15373.76|15373.76|0
1609750800000|2021-01-04 09:00:00|15375.62|15375.62|15374.63|15374.63|15393.82|15393.82|15372.77|15372.77|0
1609751100000|2021-01-04 09:05:00|15376.5|15376.5|15391.05|15391.05|15391.05|15391.05|15376.5|15376.5|0
1609751400000|2021-01-04 09:10:00|15393.6|15393.6|15393.94|15393.94|15406.27|15406.27|15393.6|15393.6|0
1609751700000|2021-01-04 09:15:00|15395.81|15395.81|15397.38|15397.38|15399.17|15399.17|15389.66|15389.66|0
1609752000000|2021-01-04 09:20:00|15394.83|15394.83|15406.18|15406.18|15412.32|15412.32|15390.01|15390.01|0
1609752300000|2021-01-04 09:25:00|15408.04|15408.04|15413.39|15413.39|15413.68|15413.68|15402.94|15402.94|0
1609752600000|2021-01-04 09:30:00|15412.65|15412.65|15409.3|15409.3|15416.2|15416.2|15399.73|15399.73|0
1609752900000|2021-01-04 09:35:00|15411.85|15411.85|15438.88|15438.88|15440.1|15440.1|15411.09|15411.09|0
1609753200000|2021-01-04 09:40:00|15440.68|15440.68|15433.04|15433.04|15440.68|15440.68|15428.53|15428.53|0
1609753500000|2021-01-04 09:45:00|15431.83|15431.83|15434.09|15434.09|15435.56|15435.56|15421.51|15421.51|0
1609753800000|2021-01-04 09:50:00|15432.29|15432.29|15427.35|15427.35|15432.87|15432.87|15417.98|15417.98|0
1609754100000|2021-01-04 09:55:00|15425.49|15425.49|15447.8|15447.8|15453.19|15453.19|15425.49|15425.49|0
1609754400000|2021-01-04 10:00:00|15449.6|15449.6|15453.62|15453.62|15459.01|15459.01|15444.17|15444.17|0
1609754700000|2021-01-04 10:05:00|15448.23|15448.23|15434.33|15434.33|15448.23|15448.23|15434.33|15434.33|0
1609755000000|2021-01-04 10:10:00|15432.54|15432.54|15427.15|15427.15|15435.09|15435.09|15427.15|15427.15|0
1609755300000|2021-01-04 10:15:00|15428.94|15428.94|15407.13|15407.13|15432.54|15432.54|15407.13|15407.13|0
1609755600000|2021-01-04 10:20:00|15406.4|15406.4|15416.72|15416.72|15420.48|15420.48|15406.4|15406.4|0
1609755900000|2021-01-04 10:25:00|15413.13|15413.13|15407.82|15407.82|15413.13|15413.13|15405.14|15405.14|0
1609756200000|2021-01-04 10:30:00|15405.41|15405.41|15394.42|15394.42|15407.82|15407.82|15391.87|15391.87|0
1609756500000|2021-01-04 10:35:00|15392.62|15392.62|15396.94|15396.94|15401.12|15401.12|15371.44|15371.44|0
1609756800000|2021-01-04 10:40:00|15399.49|15399.49|15408.45|15408.45|15408.47|15408.47|15399.49|15399.49|0
1609757100000|2021-01-04 10:45:00|15410.31|15410.31|15420.5|15420.5|15429.89|15429.89|15410.31|15410.31|0
1609757400000|2021-01-04 10:50:00|15418.7|15418.7|15421.66|15421.66|15427.8|15427.8|15415.7|15415.7|0
1609757700000|2021-01-04 10:55:00|15423.45|15423.45|15430.08|15430.08|15431.87|15431.87|15421.25|15421.25|0
1609758000000|2021-01-04 11:00:00|15427.53|15427.53|15425.6|15425.6|15429.95|15429.95|15423.81|15423.81|0
1609758300000|2021-01-04 11:05:00|15427.8|15427.8|15425.35|15425.35|15429.01|15429.01|15421.63|15421.63|0
1609758600000|2021-01-04 11:10:00|15427.15|15427.15|15438.81|15438.81|15446.92|15446.92|15427.15|15427.15|0
1609758900000|2021-01-04 11:15:00|15441.36|15441.36|15426.52|15426.52|15445.71|15445.71|15425.76|15425.76|0
1609759200000|2021-01-04 11:20:00|15428.31|15428.31|15417.57|15417.57|15436.28|15436.28|15417.57|15417.57|0
1609759500000|2021-01-04 11:25:00|15412.18|15412.18|15400.86|15400.86|15418.19|15418.19|15400.86|15400.86|0
1609759800000|2021-01-04 11:30:00|15399.06|15399.06|15396.34|15396.34|15401.56|15401.56|15386.16|15386.16|0
1609760100000|2021-01-04 11:35:00|15391.24|15391.24|15395.17|15395.17|15398.76|15398.76|15388.27|15388.27|0
1609760400000|2021-01-04 11:40:00|15393.37|15393.37|15393.36|15393.36|15394.47|15394.47|15387.75|15387.75|0
1609760700000|2021-01-04 11:45:00|15402.35|15402.35|15449.66|15449.66|15457.6|15457.6|15400.55|15400.55|0
1609761000000|2021-01-04 11:50:00|15447.86|15447.86|15427.28|15427.28|15457.62|15457.62|15425.48|15425.48|0
1609761300000|2021-01-04 11:55:00|15423.69|15423.69|15448.47|15448.47|15453.57|15453.57|15421.89|15421.89|0
1609761600000|2021-01-04 12:00:00|15449.67|15449.67|15443.49|15443.49|15467.73|15467.73|15443.49|15443.49|0
1609761900000|2021-01-04 12:05:00|15442.01|15442.01|15462.82|15462.82|15468.21|15468.21|15437.6|15437.6|0
1609762200000|2021-01-04 12:10:00|15464.62|15464.62|15450.6|15450.6|15467.03|15467.03|15443.69|15443.69|0
1609762500000|2021-01-04 12:15:00|15447.01|15447.01|15442.66|15442.66|15449.56|15449.56|15436.51|15436.51|0
1609762800000|2021-01-04 12:20:00|15439.04|15439.04|15418.79|15418.79|15439.04|15439.04|15418.79|15418.79|0
1609763100000|2021-01-04 12:25:00|15416.93|15416.93|15429.88|15429.88|15429.88|15429.88|15416.93|15416.93|0
1609763400000|2021-01-04 12:30:00|15433.48|15433.48|15437.04|15437.04|15438.77|15438.77|15432.57|15432.57|0
1609763700000|2021-01-04 12:35:00|15438.51|15438.51|15430.1|15430.1|15441.51|15441.51|15429.36|15429.36|0
1609764000000|2021-01-04 12:40:00|15429.36|15429.36|15421.37|15421.37|15434.75|15434.75|15418.82|15418.82|0
1609764300000|2021-01-04 12:45:00|15419.57|15419.57|15412.32|15412.32|15423.1|15423.1|15408.73|15408.73|0
1609764600000|2021-01-04 12:50:00|15414.12|15414.12|15429.69|15429.69|15432.54|15432.54|15414.12|15414.12|0
1609764900000|2021-01-04 12:55:00|15428.48|15428.48|15431.49|15431.49|15436.58|15436.58|15426.68|15426.68|0
1609765200000|2021-01-04 13:00:00|15428.94|15428.94|15429.39|15429.39|15429.39|15429.39|15416.53|15416.53|0
1609765500000|2021-01-04 13:05:00|15431.94|15431.94|15437.73|15437.73|15437.73|15437.73|15431.31|15431.31|0
1609765800000|2021-01-04 13:10:00|15434.13|15434.13|15427.99|15427.99|15434.13|15434.13|15427.99|15427.99|0
1609766100000|2021-01-04 13:15:00|15427.25|15427.25|15421.71|15421.71|15427.25|15427.25|15421.71|15421.71|0
1609766400000|2021-01-04 13:20:00|15416.32|15416.32|15409.71|15409.71|15416.32|15416.32|15409.71|15409.71|0
1609766700000|2021-01-04 13:25:00|15411.51|15411.51|15408.62|15408.62|15411.51|15411.51|15404.09|15404.09|0
1609767000000|2021-01-04 13:30:00|15409.83|15409.83|15413.94|15413.94|15413.94|15413.94|15409.14|15409.14|0
1609767300000|2021-01-04 13:35:00|15417.53|15417.53|15435.68|15435.68|15438.23|15438.23|15417.53|15417.53|0
1609767600000|2021-01-04 13:40:00|15433.89|15433.89|15434.08|15434.08|15435.28|15435.28|15427.29|15427.29|0
1609767900000|2021-01-04 13:45:00|15439.66|15439.66|15467.97|15467.97|15467.97|15467.97|15436|15436|0
1609768200000|2021-01-04 13:50:00|15469.84|15469.84|15483.05|15483.05|15483.05|15483.05|15469.84|15469.84|0
1609768500000|2021-01-04 13:55:00|15481.85|15481.85|15460.89|15460.89|15481.85|15481.85|15460.89|15460.89|0
1609768800000|2021-01-04 14:00:00|15459.69|15459.69|15471.55|15471.55|15471.55|15471.55|15450.84|15450.84|0
1609769100000|2021-01-04 14:05:00|15473.42|15473.42|15495.65|15495.65|15496.83|15496.83|15473.42|15473.42|0
1609769400000|2021-01-04 14:10:00|15496.75|15496.75|15510.13|15510.13|15510.13|15510.13|15469.87|15469.87|0
1609769700000|2021-01-04 14:15:00|15508.34|15508.34|15509.73|15509.73|15510.94|15510.94|15504.74|15504.74|0
1609770000000|2021-01-04 14:20:00|15507.87|15507.87|15545.62|15545.62|15553.56|15553.56|15506.07|15506.07|0
1609770300000|2021-01-04 14:25:00|15548.17|15548.17|15542.69|15542.69|15558.25|15558.25|15536.54|15536.54|0
1609770600000|2021-01-04 14:30:00|15545.24|15545.24|15572.07|15572.07|15572.07|15572.07|15528.9|15528.9|0
1609770900000|2021-01-04 14:35:00|15569.52|15569.52|15584.21|15584.21|15584.21|15584.21|15552.3|15552.3|0
1609771200000|2021-01-04 14:40:00|15585.42|15585.42|15594|15594|15596.55|15596.55|15573.9|15573.9|0
1609771500000|2021-01-04 14:45:00|15595.79|15595.79|15585.57|15585.57|15595.79|15595.79|15578.68|15578.68|0
1609771800000|2021-01-04 14:50:00|15583.71|15583.71|15602.7|15602.7|15602.7|15602.7|15577.78|15577.78|0
1609772100000|2021-01-04 14:55:00|15605.25|15605.25|15604.16|15604.16|15617.27|15617.27|15598.17|15598.17|0
1609772400000|2021-01-04 15:00:00|15605.96|15605.96|15604.06|15604.06|15612.97|15612.97|15595|15595|0
1609772700000|2021-01-04 15:05:00|15605.92|15605.92|15601.82|15601.82|15610.87|15610.87|15588.02|15588.02|0
1609773000000|2021-01-04 15:10:00|15598.23|15598.23|15580.59|15580.59|15609.3|15609.3|15580.59|15580.59|0
1609773300000|2021-01-04 15:15:00|15579.38|15579.38|15560.26|15560.26|15580.59|15580.59|15560.26|15560.26|0
1609773600000|2021-01-04 15:20:00|15558.46|15558.46|15529.22|15529.22|15562.22|15562.22|15527.48|15527.48|0
1609773900000|2021-01-04 15:25:00|15526.67|15526.67|15541|15541|15543.41|15543.41|15524.12|15524.12|0
1609774200000|2021-01-04 15:30:00|15542.86|15542.86|15532.77|15532.77|15547.2|15547.2|15531.42|15531.42|0
1609774500000|2021-01-04 15:35:00|15530.91|15530.91|15510.18|15510.18|15530.91|15530.91|15503.13|15503.13|0
1609774800000|2021-01-04 15:40:00|15511.97|15511.97|15531.19|15531.19|15539.92|15539.92|15511.97|15511.97|0
1609775100000|2021-01-04 15:45:00|15529.4|15529.4|15520.77|15520.77|15529.4|15529.4|15505.87|15505.87|0
1609775400000|2021-01-04 15:50:00|15518.22|15518.22|15506.11|15506.11|15518.22|15518.22|15502.51|15502.51|0
1609775700000|2021-01-04 15:55:00|15508.66|15508.66|15470.45|15470.45|15510.45|15510.45|15466.1|15466.1|0
1609776000000|2021-01-04 16:00:00|15472.31|15472.31|15446.69|15446.69|15478.37|15478.37|15440.55|15440.55|0
1609776300000|2021-01-04 16:05:00|15448.49|15448.49|15461.12|15461.12|15462.22|15462.22|15448.07|15448.07|0
1609776600000|2021-01-04 16:10:00|15459.92|15459.92|15453.67|15453.67|15459.92|15459.92|15449.21|15449.21|0
1609776900000|2021-01-04 16:15:00|15452.57|15452.57|15448.04|15448.04|15454.37|15454.37|15438.35|15438.35|0
1609777200000|2021-01-04 16:20:00|15449.83|15449.83|15450.36|15450.36|15462.08|15462.08|15448.86|15448.86|0
1609777500000|2021-01-04 16:25:00|15451.46|15451.46|15462.61|15462.61|15473.08|15473.08|15449.66|15449.66|0
1609834500000|2021-01-05 08:15:00|15413.56|15413.56|15419.82|15419.82|15430.77|15430.77|15410.9|15410.9|0
1609834800000|2021-01-05 08:20:00|15407.07|15407.07|15375.82|15375.82|15407.07|15407.07|15368.16|15368.16|0
1609835100000|2021-01-05 08:25:00|15378.37|15378.37|15370.66|15370.66|15391.84|15391.84|15370.66|15370.66|0
1609835400000|2021-01-05 08:30:00|15373.21|15373.21|15411.71|15411.71|15419.02|15419.02|15369.55|15369.55|0
1609835700000|2021-01-05 08:35:00|15409.91|15409.91|15430.61|15430.61|15432.41|15432.41|15400.56|15400.56|0
1609836000000|2021-01-05 08:40:00|15428.75|15428.75|15421.67|15421.67|15428.75|15428.75|15411.83|15411.83|0
1609836300000|2021-01-05 08:45:00|15424.22|15424.22|15409.82|15409.82|15426.01|15426.01|15406.19|15406.19|0
1609836600000|2021-01-05 08:50:00|15415.32|15415.32|15405.98|15405.98|15415.32|15415.32|15382.44|15382.44|0
1609836900000|2021-01-05 08:55:00|15403.43|15403.43|15401.55|15401.55|15411.29|15411.29|15396.53|15396.53|0
1609837200000|2021-01-05 09:00:00|15399.76|15399.76|15409.61|15409.61|15409.61|15409.61|15388.83|15388.83|0
1609837500000|2021-01-05 09:05:00|15407.06|15407.06|15402.33|15402.33|15412.61|15412.61|15395.89|15395.89|0
1609837800000|2021-01-05 09:10:00|15400.85|15400.85|15404.67|15404.67|15405.87|15405.87|15393.11|15393.11|0
1609838100000|2021-01-05 09:15:00|15417.42|15417.42|15406.76|15406.76|15417.42|15417.42|15406.76|15406.76|0
1609838400000|2021-01-05 09:20:00|15407.97|15407.97|15396.51|15396.51|15410.52|15410.52|15396.51|15396.51|0
1609838700000|2021-01-05 09:25:00|15395.3|15395.3|15396.99|15396.99|15400.26|15400.26|15388.13|15388.13|0
1609839000000|2021-01-05 09:30:00|15391.6|15391.6|15413.75|15413.75|15413.75|15413.75|15389.8|15389.8|0
1609839300000|2021-01-05 09:35:00|15415.55|15415.55|15424.43|15424.43|15429.82|15429.82|15415.55|15415.55|0
1609839600000|2021-01-05 09:40:00|15426.23|15426.23|15430.96|15430.96|15432.75|15432.75|15419.16|15419.16|0
1609839900000|2021-01-05 09:45:00|15434.55|15434.55|15432.65|15432.65|15442.26|15442.26|15432.65|15432.65|0
1609840200000|2021-01-05 09:50:00|15429.06|15429.06|15441.79|15441.79|15443|15443|15425.17|15425.17|0
1609840500000|2021-01-05 09:55:00|15447.18|15447.18|15451.3|15451.3|15455.65|15455.65|15445.97|15445.97|0
1609840800000|2021-01-05 10:00:00|15449.5|15449.5|15450.08|15450.08|15453.37|15453.37|15447.13|15447.13|0
1609841100000|2021-01-05 10:05:00|15448.28|15448.28|15442.6|15442.6|15453.08|15453.08|15440.7|15440.7|0
1609841400000|2021-01-05 10:10:00|15444.39|15444.39|15445.02|15445.02|15454.23|15454.23|15440.67|15440.67|0
1609841700000|2021-01-05 10:15:00|15443.22|15443.22|15433.7|15433.7|15443.22|15443.22|15430.8|15430.8|0
1609842000000|2021-01-05 10:20:00|15435.56|15435.56|15437.36|15437.36|15439.15|15439.15|15431.21|15431.21|0
1609842300000|2021-01-05 10:25:00|15435.56|15435.56|15428.86|15428.86|15441.02|15441.02|15423.76|15423.76|0
1609842600000|2021-01-05 10:30:00|15427.66|15427.66|15420.55|15420.55|15433.05|15433.05|15420.55|15420.55|0
1609842900000|2021-01-05 10:35:00|15422.35|15422.35|15427.93|15427.93|15427.93|15427.93|15422.35|15422.35|0
1609843200000|2021-01-05 10:40:00|15422.83|15422.83|15419.03|15419.03|15423.24|15423.24|15413.38|15413.38|0
1609843500000|2021-01-05 10:45:00|15417.17|15417.17|15412.09|15412.09|15417.17|15417.17|15410.29|15410.29|0
1609843800000|2021-01-05 10:50:00|15413.88|15413.88|15402.13|15402.13|15418.98|15418.98|15402.13|15402.13|0
1609844100000|2021-01-05 10:55:00|15400.33|15400.33|15401.48|15401.48|15404.09|15404.09|15395.27|15395.27|0
1609844400000|2021-01-05 11:00:00|15400.74|15400.74|15398.79|15398.79|15400.74|15400.74|15397|15397|0
1609844700000|2021-01-05 11:05:00|15400.59|15400.59|15410.86|15410.86|15418.72|15418.72|15400.59|15400.59|0
1609845000000|2021-01-05 11:10:00|15408.31|15408.31|15409.88|15409.88|15413.41|15413.41|15408.02|15408.02|0
1609845300000|2021-01-05 11:15:00|15408.08|15408.08|15419.25|15419.25|15419.25|15419.25|15405.53|15405.53|0
1609845600000|2021-01-05 11:20:00|15420.46|15420.46|15394.56|15394.56|15430.72|15430.72|15394.56|15394.56|0
1609845900000|2021-01-05 11:25:00|15396.36|15396.36|15397.43|15397.43|15402.53|15402.53|15395.64|15395.64|0
1609846200000|2021-01-05 11:30:00|15398.64|15398.64|15396.49|15396.49|15398.64|15398.64|15388.16|15388.16|0
1609846500000|2021-01-05 11:35:00|15391.39|15391.39|15379.05|15379.05|15393.19|15393.19|15373.66|15373.66|0
1609846800000|2021-01-05 11:40:00|15377.25|15377.25|15375.44|15375.44|15377.25|15377.25|15369|15369|0
1609847100000|2021-01-05 11:45:00|15373.64|15373.64|15349.18|15349.18|15373.64|15373.64|15349.18|15349.18|0
1609847400000|2021-01-05 11:50:00|15347.97|15347.97|15345.5|15345.5|15347.97|15347.97|15335.6|15335.6|0
1609847700000|2021-01-05 11:55:00|15344.4|15344.4|15342.62|15342.62|15344.4|15344.4|15339.55|15339.55|0
1609848000000|2021-01-05 12:00:00|15344.48|15344.48|15364.85|15364.85|15369.26|15369.26|15344.48|15344.48|0
1609848300000|2021-01-05 12:05:00|15361.25|15361.25|15357.36|15357.36|15361.25|15361.25|15356.15|15356.15|0
1609848600000|2021-01-05 12:10:00|15353.76|15353.76|15360.54|15360.54|15360.54|15360.54|15349.16|15349.16|0
1609848900000|2021-01-05 12:15:00|15363.09|15363.09|15356.99|15356.99|15365.5|15365.5|15356.99|15356.99|0
1609849200000|2021-01-05 12:20:00|15359.54|15359.54|15352.83|15352.83|15361.34|15361.34|15345.03|15345.03|0
1609849500000|2021-01-05 12:25:00|15350.28|15350.28|15341.16|15341.16|15350.28|15350.28|15336.76|15336.76|0
1609849800000|2021-01-05 12:30:00|15337.57|15337.57|15338.1|15338.1|15338.81|15338.81|15333.71|15333.71|0
1609850100000|2021-01-05 12:35:00|15336.3|15336.3|15309.54|15309.54|15336.3|15336.3|15307.75|15307.75|0
1609850400000|2021-01-05 12:40:00|15306.99|15306.99|15298.44|15298.44|15306.99|15306.99|15290.11|15290.11|0
1609850700000|2021-01-05 12:45:00|15296.22|15296.22|15285.9|15285.9|15298.77|15298.77|15285.9|15285.9|0
1609851000000|2021-01-05 12:50:00|15284.42|15284.42|15268.76|15268.76|15289.85|15289.85|15268.76|15268.76|0
1609851300000|2021-01-05 12:55:00|15268.02|15268.02|15260.21|15260.21|15274.47|15274.47|15252.38|15252.38|0
1609851600000|2021-01-05 13:00:00|15263.81|15263.81|15264.16|15264.16|15272.86|15272.86|15262.01|15262.01|0
1609851900000|2021-01-05 13:05:00|15267.76|15267.76|15275.25|15275.25|15280.35|15280.35|15267.69|15267.69|0
1609852200000|2021-01-05 13:10:00|15273.45|15273.45|15268.37|15268.37|15273.45|15273.45|15265.06|15265.06|0
1609852500000|2021-01-05 13:15:00|15269.57|15269.57|15279.08|15279.08|15279.08|15279.08|15263.57|15263.57|0
1609852800000|2021-01-05 13:20:00|15277.98|15277.98|15277.27|15277.27|15279.78|15279.78|15272.59|15272.59|0
1609853100000|2021-01-05 13:25:00|15275.47|15275.47|15266.83|15266.83|15275.47|15275.47|15264.22|15264.22|0
1609853400000|2021-01-05 13:30:00|15268.04|15268.04|15260.53|15260.53|15269.84|15269.84|15256.93|15256.93|0
1609853700000|2021-01-05 13:35:00|15258.73|15258.73|15255.33|15255.33|15263.08|15263.08|15246.4|15246.4|0
1609854000000|2021-01-05 13:40:00|15257.13|15257.13|15258.34|15258.34|15261.96|15261.96|15251.74|15251.74|0
1609854300000|2021-01-05 13:45:00|15257.13|15257.13|15242.34|15242.34|15258.36|15258.36|15240.55|15240.55|0
1609854600000|2021-01-05 13:50:00|15240.55|15240.55|15247.36|15247.36|15249.78|15249.78|15224.21|15224.21|0
1609854900000|2021-01-05 13:55:00|15248.57|15248.57|15253.26|15253.26|15256.91|15256.91|15247.52|15247.52|0
1609855200000|2021-01-05 14:00:00|15250.71|15250.71|15234.98|15234.98|15250.71|15250.71|15234.98|15234.98|0
1609855500000|2021-01-05 14:05:00|15232.43|15232.43|15231.04|15231.04|15238.57|15238.57|15227.92|15227.92|0
1609855800000|2021-01-05 14:10:00|15232.25|15232.25|15239.56|15239.56|15249.81|15249.81|15227.9|15227.9|0
1609856100000|2021-01-05 14:15:00|15241.97|15241.97|15234.94|15234.94|15241.97|15241.97|15230.11|15230.11|0
1609856400000|2021-01-05 14:20:00|15236.14|15236.14|15232.95|15232.95|15237.94|15237.94|15223.21|15223.21|0
1609856700000|2021-01-05 14:25:00|15235.5|15235.5|15243.22|15243.22|15248.36|15248.36|15235.5|15235.5|0
1609857000000|2021-01-05 14:30:00|15239.63|15239.63|15261.69|15261.69|15261.69|15261.69|15239.63|15239.63|0
1609857300000|2021-01-05 14:35:00|15265.34|15265.34|15248.05|15248.05|15265.34|15265.34|15245.12|15245.12|0
1609857600000|2021-01-05 14:40:00|15253.44|15253.44|15237.8|15237.8|15262.99|15262.99|15237.8|15237.8|0
1609857900000|2021-01-05 14:45:00|15239.01|15239.01|15259.33|15259.33|15259.33|15259.33|15232.94|15232.94|0
1609858200000|2021-01-05 14:50:00|15261.12|15261.12|15263.11|15263.11|15264.91|15264.91|15255.73|15255.73|0
1609858500000|2021-01-05 14:55:00|15259.52|15259.52|15278.98|15278.98|15278.98|15278.98|15258.28|15258.28|0
1609858800000|2021-01-05 15:00:00|15280.19|15280.19|15266.47|15266.47|15284.6|15284.6|15265.86|15265.86|0
1609859100000|2021-01-05 15:05:00|15268.27|15268.27|15255.16|15255.16|15268.27|15268.27|15255.16|15255.16|0
1609859400000|2021-01-05 15:10:00|15253.36|15253.36|15254.2|15254.2|15261.39|15261.39|15247.91|15247.91|0
1609859700000|2021-01-05 15:15:00|15256.06|15256.06|15245.87|15245.87|15256.38|15256.38|15240.35|15240.35|0
1609860000000|2021-01-05 15:20:00|15244.08|15244.08|15258.32|15258.32|15258.32|15258.32|15242.87|15242.87|0
1609860300000|2021-01-05 15:25:00|15256.53|15256.53|15270.12|15270.12|15272.8|15272.8|15253.13|15253.13|0
1609860600000|2021-01-05 15:30:00|15268.32|15268.32|15254.69|15254.69|15270.18|15270.18|15252.49|15252.49|0
1609860900000|2021-01-05 15:35:00|15256.89|15256.89|15239.92|15239.92|15257.99|15257.99|15233.85|15233.85|0
1609861200000|2021-01-05 15:40:00|15237.72|15237.72|15226.03|15226.03|15241.31|15241.31|15226.03|15226.03|0
1609861500000|2021-01-05 15:45:00|15227.23|15227.23|15241.3|15241.3|15243.1|15243.1|15227.23|15227.23|0
1609861800000|2021-01-05 15:50:00|15244.89|15244.89|15262.88|15262.88|15267.68|15267.68|15244.89|15244.89|0
1609862100000|2021-01-05 15:55:00|15262.14|15262.14|15251.31|15251.31|15272.62|15272.62|15251.31|15251.31|0
1609862400000|2021-01-05 16:00:00|15249.51|15249.51|15265.65|15265.65|15270.35|15270.35|15246.96|15246.96|0
1609862700000|2021-01-05 16:05:00|15263.86|15263.86|15271.19|15271.19|15279.89|15279.89|15257.41|15257.41|0
1609863000000|2021-01-05 16:10:00|15272.98|15272.98|15264.79|15264.79|15276.04|15276.04|15261.34|15261.34|0
1609863300000|2021-01-05 16:15:00|15263.59|15263.59|15245.67|15245.67|15265.38|15265.38|15243.87|15243.87|0
1609863600000|2021-01-05 16:20:00|15246.77|15246.77|15259.2|15259.2|15259.2|15259.2|15244.94|15244.94|0
1609863900000|2021-01-05 16:25:00|15262.8|15262.8|15273.64|15273.64|15289.53|15289.53|15260.94|15260.94|0
1609920900000|2021-01-06 08:15:00|15367.39|15367.39|15301.02|15301.02|15367.39|15367.39|15301.02|15301.02|0
1609921200000|2021-01-06 08:20:00|15302.23|15302.23|15320.43|15320.43|15330.63|15330.63|15297.95|15297.95|0
1609921500000|2021-01-06 08:25:00|15321.91|15321.91|15344.27|15344.27|15346.82|15346.82|15321.91|15321.91|0
1609921800000|2021-01-06 08:30:00|15338.88|15338.88|15326.88|15326.88|15340.67|15340.67|15319.76|15319.76|0
1609922100000|2021-01-06 08:35:00|15328.74|15328.74|15311.27|15311.27|15329.95|15329.95|15306.4|15306.4|0
1609922400000|2021-01-06 08:40:00|15313.68|15313.68|15298.99|15298.99|15321.06|15321.06|15294.19|15294.19|0
1609922700000|2021-01-06 08:45:00|15300.19|15300.19|15304.11|15304.11|15310.71|15310.71|15296.04|15296.04|0
1609923000000|2021-01-06 08:50:00|15305.91|15305.91|15314.3|15314.3|15314.3|15314.3|15304.1|15304.1|0
1609923300000|2021-01-06 08:55:00|15312.44|15312.44|15306.44|15306.44|15312.44|15312.44|15300.3|15300.3|0
1609923600000|2021-01-06 09:00:00|15311.54|15311.54|15306.24|15306.24|15318.34|15318.34|15305.03|15305.03|0
1609923900000|2021-01-06 09:05:00|15307.44|15307.44|15339.77|15339.77|15339.77|15339.77|15306.08|15306.08|0
1609924200000|2021-01-06 09:10:00|15337.22|15337.22|15322.45|15322.45|15339.01|15339.01|15322.45|15322.45|0
1609924500000|2021-01-06 09:15:00|15324.86|15324.86|15331.72|15331.72|15341.49|15341.49|15324.86|15324.86|0
1609924800000|2021-01-06 09:20:00|15329.17|15329.17|15344.13|15344.13|15344.13|15344.13|15326.06|15326.06|0
1609925100000|2021-01-06 09:25:00|15342.92|15342.92|15339.72|15339.72|15342.92|15342.92|15337.45|15337.45|0
1609925400000|2021-01-06 09:30:00|15342.27|15342.27|15338.84|15338.84|15342.27|15342.27|15332.77|15332.77|0
1609925700000|2021-01-06 09:35:00|15336.29|15336.29|15360.62|15360.62|15360.68|15360.68|15336.29|15336.29|0
1609926000000|2021-01-06 09:40:00|15361.72|15361.72|15357.06|15357.06|15366.82|15366.82|15351.6|15351.6|0
1609926300000|2021-01-06 09:45:00|15358.86|15358.86|15372.58|15372.58|15372.58|15372.58|15358.86|15358.86|0
1609926600000|2021-01-06 09:50:00|15374.37|15374.37|15405.37|15405.37|15405.37|15405.37|15374.37|15374.37|0
1609926900000|2021-01-06 09:55:00|15407.92|15407.92|15438.52|15438.52|15438.52|15438.52|15407.92|15407.92|0
1609927200000|2021-01-06 10:00:00|15435.97|15435.97|15433.64|15433.64|15435.97|15435.97|15425.92|15425.92|0
1609927500000|2021-01-06 10:05:00|15435.44|15435.44|15440.54|15440.54|15441.28|15441.28|15432.89|15432.89|0
1609927800000|2021-01-06 10:10:00|15441.74|15441.74|15452.26|15452.26|15459.5|15459.5|15441.74|15441.74|0
1609928100000|2021-01-06 10:15:00|15449.85|15449.85|15468.97|15468.97|15475.14|15475.14|15448.64|15448.64|0
1609928400000|2021-01-06 10:20:00|15466.42|15466.42|15467.3|15467.3|15471.81|15471.81|15463.87|15463.87|0
1609928700000|2021-01-06 10:25:00|15469.1|15469.1|15482.88|15482.88|15482.88|15482.88|15469.1|15469.1|0
1609929000000|2021-01-06 10:30:00|15486.6|15486.6|15514.44|15514.44|15521.82|15521.82|15486.6|15486.6|0
1609929300000|2021-01-06 10:35:00|15515.65|15515.65|15529.57|15529.57|15535.61|15535.61|15515.65|15515.65|0
1609929600000|2021-01-06 10:40:00|15534.4|15534.4|15562.84|15562.84|15562.84|15562.84|15534.4|15534.4|0
1609929900000|2021-01-06 10:45:00|15564.05|15564.05|15575.25|15575.25|15578.9|15578.9|15564.05|15564.05|0
1609930200000|2021-01-06 10:50:00|15578.56|15578.56|15613.4|15613.4|15613.4|15613.4|15577.46|15577.46|0
1609930500000|2021-01-06 10:55:00|15610.99|15610.99|15669.69|15669.69|15669.69|15669.69|15609.78|15609.78|0
1609930800000|2021-01-06 11:00:00|15667.14|15667.14|15643.69|15643.69|15668.61|15668.61|15628.5|15628.5|0
1609931100000|2021-01-06 11:05:00|15645.48|15645.48|15666.06|15666.06|15666.06|15666.06|15645.48|15645.48|0
1609931400000|2021-01-06 11:10:00|15671.16|15671.16|15677.49|15677.49|15679.15|15679.15|15671.16|15671.16|0
1609931700000|2021-01-06 11:15:00|15674.94|15674.94|15637.93|15637.93|15677.36|15677.36|15635.54|15635.54|0
1609932000000|2021-01-06 11:20:00|15639.14|15639.14|15653.77|15653.77|15653.77|15653.77|15627.17|15627.17|0
1609932300000|2021-01-06 11:25:00|15654.98|15654.98|15668.07|15668.07|15674.08|15674.08|15652.43|15652.43|0
1609932600000|2021-01-06 11:30:00|15669.87|15669.87|15652.61|15652.61|15669.87|15669.87|15642.87|15642.87|0
1609932900000|2021-01-06 11:35:00|15650.81|15650.81|15655.49|15655.49|15656.36|15656.36|15635.56|15635.56|0
1609933200000|2021-01-06 11:40:00|15660.59|15660.59|15658.59|15658.59|15672.97|15672.97|15658.59|15658.59|0
1609933500000|2021-01-06 11:45:00|15663.69|15663.69|15657.36|15657.36|15670.1|15670.1|15657.36|15657.36|0
1609933800000|2021-01-06 11:50:00|15659.16|15659.16|15668.74|15668.74|15668.74|15668.74|15659.16|15659.16|0
1609934100000|2021-01-06 11:55:00|15666.19|15666.19|15652.69|15652.69|15668.77|15668.77|15652.69|15652.69|0
1609934400000|2021-01-06 12:00:00|15648.94|15648.94|15653.85|15653.85|15657.47|15657.47|15642.79|15642.79|0
1609934700000|2021-01-06 12:05:00|15655.06|15655.06|15657.71|15657.71|15657.71|15657.71|15635.23|15635.23|0
1609935000000|2021-01-06 12:10:00|15655.16|15655.16|15679.01|15679.01|15681.56|15681.56|15653.36|15653.36|0
1609935300000|2021-01-06 12:15:00|15680.22|15680.22|15677.05|15677.05|15680.97|15680.97|15669.57|15669.57|0
1609935600000|2021-01-06 12:20:00|15671.95|15671.95|15677.86|15677.86|15677.86|15677.86|15666.16|15666.16|0
1609935900000|2021-01-06 12:25:00|15675.99|15675.99|15677.29|15677.29|15677.29|15677.29|15663.24|15663.24|0
1609936200000|2021-01-06 12:30:00|15679.84|15679.84|15677.37|15677.37|15689.21|15689.21|15660.75|15660.75|0
1609936500000|2021-01-06 12:35:00|15674.82|15674.82|15677.57|15677.57|15682.76|15682.76|15667.05|15667.05|0
1609936800000|2021-01-06 12:40:00|15675.02|15675.02|15666.25|15666.25|15676.88|15676.88|15659.29|15659.29|0
1609937100000|2021-01-06 12:45:00|15667.45|15667.45|15675.12|15675.12|15675.12|15675.12|15662.67|15662.67|0
1609937400000|2021-01-06 12:50:00|15674.38|15674.38|15687.87|15687.87|15706.17|15706.17|15674.38|15674.38|0
1609937700000|2021-01-06 12:55:00|15687.13|15687.13|15679.18|15679.18|15687.13|15687.13|15668.51|15668.51|0
1609938000000|2021-01-06 13:00:00|15676.63|15676.63|15710.34|15710.34|15710.34|15710.34|15674.08|15674.08|0
1609938300000|2021-01-06 13:05:00|15711.54|15711.54|15691.81|15691.81|15711.54|15711.54|15687.1|15687.1|0
1609938600000|2021-01-06 13:10:00|15694.36|15694.36|15679.82|15679.82|15694.36|15694.36|15678.03|15678.03|0
1609938900000|2021-01-06 13:15:00|15676.23|15676.23|15687.39|15687.39|15695.63|15695.63|15670.65|15670.65|0
1609939200000|2021-01-06 13:20:00|15689.94|15689.94|15706.97|15706.97|15706.97|15706.97|15687.39|15687.39|0
1609939500000|2021-01-06 13:25:00|15709.52|15709.52|15697.32|15697.32|15715.07|15715.07|15697.32|15697.32|0
1609939800000|2021-01-06 13:30:00|15699.18|15699.18|15700.28|15700.28|15707.8|15707.8|15699.18|15699.18|0
1609940100000|2021-01-06 13:35:00|15699.18|15699.18|15686.97|15686.97|15699.18|15699.18|15686.97|15686.97|0
1609940400000|2021-01-06 13:40:00|15689.52|15689.52|15688.62|15688.62|15694.23|15694.23|15685.02|15685.02|0
1609940700000|2021-01-06 13:45:00|15687.51|15687.51|15673.38|15673.38|15688.21|15688.21|15670.83|15670.83|0
1609941000000|2021-01-06 13:50:00|15672.17|15672.17|15665.75|15665.75|15680.56|15680.56|15661.41|15661.41|0
1609941300000|2021-01-06 13:55:00|15672.72|15672.72|15686.45|15686.45|15686.45|15686.45|15672.64|15672.64|0
1609941600000|2021-01-06 14:00:00|15683.9|15683.9|15677.23|15677.23|15689.06|15689.06|15667.03|15667.03|0
1609941900000|2021-01-06 14:05:00|15679.78|15679.78|15673.93|15673.93|15684.88|15684.88|15673.93|15673.93|0
1609942200000|2021-01-06 14:10:00|15671.38|15671.38|15626.06|15626.06|15673.93|15673.93|15626.06|15626.06|0
1609942500000|2021-01-06 14:15:00|15624.85|15624.85|15592.12|15592.12|15628.75|15628.75|15587.02|15587.02|0
1609942800000|2021-01-06 14:20:00|15597.08|15597.08|15578.18|15578.18|15603.91|15603.91|15575.63|15575.63|0
1609943100000|2021-01-06 14:25:00|15583.28|15583.28|15608.06|15608.06|15608.06|15608.06|15570.44|15570.44|0
1609943400000|2021-01-06 14:30:00|15605.51|15605.51|15594.49|15594.49|15630.79|15630.79|15594.49|15594.49|0
1609943700000|2021-01-06 14:35:00|15597.04|15597.04|15660.23|15660.23|15660.23|15660.23|15597.04|15597.04|0
1609944000000|2021-01-06 14:40:00|15661.44|15661.44|15674.87|15674.87|15695.14|15695.14|15661.44|15661.44|0
1609944300000|2021-01-06 14:45:00|15669.77|15669.77|15679.44|15679.44|15699.61|15699.61|15667.47|15667.47|0
1609944600000|2021-01-06 14:50:00|15684.54|15684.54|15698.24|15698.24|15698.24|15698.24|15672.9|15672.9|0
1609944900000|2021-01-06 14:55:00|15693.14|15693.14|15697.02|15697.02|15698.36|15698.36|15683.82|15683.82|0
1609945200000|2021-01-06 15:00:00|15699.57|15699.57|15686.66|15686.66|15705.78|15705.78|15686.2|15686.2|0
1609945500000|2021-01-06 15:05:00|15685.45|15685.45|15681.54|15681.54|15691.59|15691.59|15678.53|15678.53|0
1609945800000|2021-01-06 15:10:00|15680.44|15680.44|15677.22|15677.22|15693.33|15693.33|15677.22|15677.22|0
1609946100000|2021-01-06 15:15:00|15680.81|15680.81|15694.26|15694.26|15701.89|15701.89|15680.81|15680.81|0
1609946400000|2021-01-06 15:20:00|15699.36|15699.36|15695.66|15695.66|15699.36|15699.36|15684.39|15684.39|0
1609946700000|2021-01-06 15:25:00|15690.84|15690.84|15677.23|15677.23|15696.12|15696.12|15671.66|15671.66|0
1609947000000|2021-01-06 15:30:00|15679.78|15679.78|15671.67|15671.67|15687.43|15687.43|15671.67|15671.67|0
1609947300000|2021-01-06 15:35:00|15669.12|15669.12|15662.52|15662.52|15669.12|15669.12|15658.63|15658.63|0
1609947600000|2021-01-06 15:40:00|15659.97|15659.97|15668.61|15668.61|15677.04|15677.04|15659.97|15659.97|0
1609947900000|2021-01-06 15:45:00|15671.16|15671.16|15667.81|15667.81|15675.5|15675.5|15667.81|15667.81|0
1609948200000|2021-01-06 15:50:00|15669.61|15669.61|15663.01|15663.01|15674.91|15674.91|15660.46|15660.46|0
1609948500000|2021-01-06 15:55:00|15660.46|15660.46|15649.27|15649.27|15660.46|15660.46|15647.42|15647.42|0
1609948800000|2021-01-06 16:00:00|15650.37|15650.37|15654.01|15654.01|15656.57|15656.57|15650.26|15650.26|0
1609949100000|2021-01-06 16:05:00|15655.8|15655.8|15652.5|15652.5|15655.83|15655.83|15650.7|15650.7|0
1609949400000|2021-01-06 16:10:00|15651.29|15651.29|15663.32|15663.32|15668.26|15668.26|15651.29|15651.29|0
1609949700000|2021-01-06 16:15:00|15661.53|15661.53|15655.67|15655.67|15668.88|15668.88|15654.94|15654.94|0
1609950000000|2021-01-06 16:20:00|15654.47|15654.47|15660.12|15660.12|15661.28|15661.28|15649.17|15649.17|0
1609950300000|2021-01-06 16:25:00|15661.91|15661.91|15677.91|15677.91|15687.48|15687.48|15653.16|15653.16|0
1610007300000|2021-01-07 08:15:00|15836.2|15836.2|15853.68|15853.68|15865.08|15865.08|15836.2|15836.2|0
1610007600000|2021-01-07 08:20:00|15857.4|15857.4|15894.73|15894.73|15894.73|15894.73|15847.88|15847.88|0
1610007900000|2021-01-07 08:25:00|15892.87|15892.87|15897.75|15897.75|15909.05|15909.05|15885.74|15885.74|0
1610008200000|2021-01-07 08:30:00|15892.65|15892.65|15842.42|15842.42|15892.65|15892.65|15835.66|15835.66|0
1610008500000|2021-01-07 08:35:00|15840.56|15840.56|15838.56|15838.56|15846.01|15846.01|15825.83|15825.83|0
1610008800000|2021-01-07 08:40:00|15836.01|15836.01|15832.88|15832.88|15844.88|15844.88|15831.09|15831.09|0
1610009100000|2021-01-07 08:45:00|15829.58|15829.58|15808.06|15808.06|15835.35|15835.35|15808.06|15808.06|0
1610009400000|2021-01-07 08:50:00|15809.16|15809.16|15755.9|15755.9|15812.76|15812.76|15752.96|15752.96|0
1610009700000|2021-01-07 08:55:00|15757|15757|15768.58|15768.58|15768.58|15768.58|15749.33|15749.33|0
1610010000000|2021-01-07 09:00:00|15770.38|15770.38|15770|15770|15780.25|15780.25|15746.37|15746.37|0
1610010300000|2021-01-07 09:05:00|15775.1|15775.1|15776.28|15776.28|15778.83|15778.83|15773.73|15773.73|0
1610010600000|2021-01-07 09:10:00|15778.07|15778.07|15767.28|15767.28|15780.62|15780.62|15760.84|15760.84|0
1610010900000|2021-01-07 09:15:00|15765.42|15765.42|15765.33|15765.33|15767.25|15767.25|15761.8|15761.8|0
1610011200000|2021-01-07 09:20:00|15767.74|15767.74|15748.72|15748.72|15777.87|15777.87|15748.72|15748.72|0
1610011500000|2021-01-07 09:25:00|15746.86|15746.86|15747.34|15747.34|15758.58|15758.58|15745.06|15745.06|0
1610011800000|2021-01-07 09:30:00|15754.58|15754.58|15747.34|15747.34|15760.61|15760.61|15738.95|15738.95|0
1610012100000|2021-01-07 09:35:00|15749.14|15749.14|15741.56|15741.56|15749.14|15749.14|15738.49|15738.49|0
1610012400000|2021-01-07 09:40:00|15739.7|15739.7|15719.16|15719.16|15745.49|15745.49|15717.36|15717.36|0
1610012700000|2021-01-07 09:45:00|15714.33|15714.33|15703.8|15703.8|15714.33|15714.33|15697.11|15697.11|0
1610013000000|2021-01-07 09:50:00|15701.25|15701.25|15697.16|15697.16|15701.25|15701.25|15687.85|15687.85|0
1610013300000|2021-01-07 09:55:00|15694.61|15694.61|15690.98|15690.98|15694.61|15694.61|15682.86|15682.86|0
1610013600000|2021-01-07 10:00:00|15687.71|15687.71|15700.86|15700.86|15703.42|15703.42|15687.71|15687.71|0
1610013900000|2021-01-07 10:05:00|15699.07|15699.07|15696.53|15696.53|15700.99|15700.99|15689.89|15689.89|0
1610014200000|2021-01-07 10:10:00|15693.98|15693.98|15691.15|15691.15|15693.98|15693.98|15686.05|15686.05|0
1610014500000|2021-01-07 10:15:00|15687.53|15687.53|15697.98|15697.98|15702.78|15702.78|15685.73|15685.73|0
1610014800000|2021-01-07 10:20:00|15700.53|15700.53|15703.4|15703.4|15707.12|15707.12|15699.81|15699.81|0
1610015100000|2021-01-07 10:25:00|15705.26|15705.26|15709.71|15709.71|15717.26|15717.26|15701.96|15701.96|0
1610015400000|2021-01-07 10:30:00|15713.43|15713.43|15715.09|15715.09|15715.09|15715.09|15710.43|15710.43|0
1610015700000|2021-01-07 10:35:00|15716.3|15716.3|15733.45|15733.45|15733.45|15733.45|15716.3|15716.3|0
1610016000000|2021-01-07 10:40:00|15731.65|15731.65|15713|15713|15731.65|15731.65|15713|15713|0
1610016300000|2021-01-07 10:45:00|15714.8|15714.8|15719.46|15719.46|15723.67|15723.67|15713|15713|0
1610016600000|2021-01-07 10:50:00|15717.66|15717.66|15720.16|15720.16|15722.92|15722.92|15714.91|15714.91|0
1610016900000|2021-01-07 10:55:00|15722.71|15722.71|15718.2|15718.2|15736.66|15736.66|15718.2|15718.2|0
1610017200000|2021-01-07 11:00:00|15714.48|15714.48|15721.82|15721.82|15721.82|15721.82|15708.9|15708.9|0
1610017500000|2021-01-07 11:05:00|15723.68|15723.68|15721.88|15721.88|15723.68|15723.68|15721.88|15721.88|0
1610017800000|2021-01-07 11:10:00|15724.3|15724.3|15765.06|15765.06|15765.06|15765.06|15724.3|15724.3|0
1610018100000|2021-01-07 11:15:00|15759.96|15759.96|15772.31|15772.31|15772.31|15772.31|15759.96|15759.96|0
1610018400000|2021-01-07 11:20:00|15773.41|15773.41|15794.72|15794.72|15794.72|15794.72|15772.67|15772.67|0
1610018700000|2021-01-07 11:25:00|15792.93|15792.93|15781.1|15781.1|15794.27|15794.27|15781.1|15781.1|0
1610019000000|2021-01-07 11:30:00|15780|15780|15773.88|15773.88|15780|15780|15773.76|15773.76|0
1610019300000|2021-01-07 11:35:00|15775.68|15775.68|15771.23|15771.23|15777.54|15777.54|15771.23|15771.23|0
1610019600000|2021-01-07 11:40:00|15765.65|15765.65|15757.58|15757.58|15767.45|15767.45|15757.58|15757.58|0
1610019900000|2021-01-07 11:45:00|15756.48|15756.48|15758.26|15758.26|15758.26|15758.26|15751.38|15751.38|0
1610020200000|2021-01-07 11:50:00|15760.12|15760.12|15747.77|15747.77|15761.33|15761.33|15747.77|15747.77|0
1610020500000|2021-01-07 11:55:00|15746.56|15746.56|15732.43|15732.43|15746.56|15746.56|15727.33|15727.33|0
1610020800000|2021-01-07 12:00:00|15730.01|15730.01|15737.53|15737.53|15737.53|15737.53|15730.01|15730.01|0
1610021100000|2021-01-07 12:05:00|15735.12|15735.12|15739.7|15739.7|15739.7|15739.7|15732.22|15732.22|0
1610021400000|2021-01-07 12:10:00|15741.49|15741.49|15736.18|15736.18|15745.9|15745.9|15736.18|15736.18|0
1610021700000|2021-01-07 12:15:00|15734.38|15734.38|15735.14|15735.14|15740.66|15740.66|15731.38|15731.38|0
1610022000000|2021-01-07 12:20:00|15736.35|15736.35|15728.58|15728.58|15741.45|15741.45|15728.58|15728.58|0
1610022300000|2021-01-07 12:25:00|15726.78|15726.78|15742.58|15742.58|15744.09|15744.09|15725.31|15725.31|0
1610022600000|2021-01-07 12:30:00|15740.79|15740.79|15745.65|15745.65|15749.37|15749.37|15740.79|15740.79|0
1610022900000|2021-01-07 12:35:00|15740.55|15740.55|15738.63|15738.63|15743.43|15743.43|15731.86|15731.86|0
1610023200000|2021-01-07 12:40:00|15740.43|15740.43|15750.19|15750.19|15753.22|15753.22|15734.28|15734.28|0
1610023500000|2021-01-07 12:45:00|15751.99|15751.99|15757.24|15757.24|15760.25|15760.25|15747.99|15747.99|0
1610023800000|2021-01-07 12:50:00|15755.38|15755.38|15751.41|15751.41|15755.38|15755.38|15748.29|15748.29|0
1610024100000|2021-01-07 12:55:00|15752.62|15752.62|15767.88|15767.88|15767.88|15767.88|15750.07|15750.07|0
1610024400000|2021-01-07 13:00:00|15769.67|15769.67|15773.7|15773.7|15776.77|15776.77|15769.67|15769.67|0
1610024700000|2021-01-07 13:05:00|15775.91|15775.91|15771.26|15771.26|15781.01|15781.01|15766.85|15766.85|0
1610025000000|2021-01-07 13:10:00|15769.46|15769.46|15776.8|15776.8|15779.35|15779.35|15768.73|15768.73|0
1610025300000|2021-01-07 13:15:00|15774.93|15774.93|15782.49|15782.49|15782.49|15782.49|15774.93|15774.93|0
1610025600000|2021-01-07 13:20:00|15785.04|15785.04|15771.76|15771.76|15787.45|15787.45|15768.04|15768.04|0
1610025900000|2021-01-07 13:25:00|15774.31|15774.31|15786.75|15786.75|15788.23|15788.23|15774.31|15774.31|0
1610026200000|2021-01-07 13:30:00|15788.61|15788.61|15785.64|15785.64|15788.61|15788.61|15783.09|15783.09|0
1610026500000|2021-01-07 13:35:00|15780.54|15780.54|15790.15|15790.15|15790.15|15790.15|15774.54|15774.54|0
1610026800000|2021-01-07 13:40:00|15790.89|15790.89|15800.39|15800.39|15801.13|15801.13|15790.89|15790.89|0
1610027100000|2021-01-07 13:45:00|15795.29|15795.29|15822.87|15822.87|15847.37|15847.37|15795.22|15795.22|0
1610027400000|2021-01-07 13:50:00|15824.66|15824.66|15806.59|15806.59|15832.53|15832.53|15803.55|15803.55|0
1610027700000|2021-01-07 13:55:00|15805.38|15805.38|15783.51|15783.51|15805.38|15805.38|15773.31|15773.31|0
1610028000000|2021-01-07 14:00:00|15785.31|15785.31|15792.22|15792.22|15811.93|15811.93|15785.31|15785.31|0
1610028300000|2021-01-07 14:05:00|15791.01|15791.01|15789.08|15789.08|15797.84|15797.84|15786.53|15786.53|0
1610028600000|2021-01-07 14:10:00|15787.22|15787.22|15787.4|15787.4|15787.4|15787.4|15780.34|15780.34|0
1610028900000|2021-01-07 14:15:00|15789.19|15789.19|15791.24|15791.24|15794.83|15794.83|15781.93|15781.93|0
1610029200000|2021-01-07 14:20:00|15793.1|15793.1|15788.84|15788.84|15794.96|15794.96|15775.81|15775.81|0
1610029500000|2021-01-07 14:25:00|15791.04|15791.04|15800.8|15800.8|15803.35|15803.35|15791.04|15791.04|0
1610029800000|2021-01-07 14:30:00|15803.35|15803.35|15799.42|15799.42|15819.52|15819.52|15799.42|15799.42|0
1610030100000|2021-01-07 14:35:00|15797|15797|15790.64|15790.64|15807.2|15807.2|15789.89|15789.89|0
1610030400000|2021-01-07 14:40:00|15791.85|15791.85|15776.56|15776.56|15794.4|15794.4|15776.56|15776.56|0
1610030700000|2021-01-07 14:45:00|15775.35|15775.35|15745.02|15745.02|15775.35|15775.35|15745.02|15745.02|0
1610031000000|2021-01-07 14:50:00|15741.3|15741.3|15754.25|15754.25|15756.96|15756.96|15741.3|15741.3|0
1610031300000|2021-01-07 14:55:00|15751.7|15751.7|15741.4|15741.4|15761.01|15761.01|15740.71|15740.71|0
1610031600000|2021-01-07 15:00:00|15743.2|15743.2|15746.09|15746.09|15746.09|15746.09|15739.55|15739.55|0
1610031900000|2021-01-07 15:05:00|15748.64|15748.64|15751.33|15751.33|15760.05|15760.05|15743.54|15743.54|0
1610032200000|2021-01-07 15:10:00|15752.53|15752.53|15755.42|15755.42|15767.19|15767.19|15751.19|15751.19|0
1610032500000|2021-01-07 15:15:00|15751.01|15751.01|15746.32|15746.32|15751.01|15751.01|15736.72|15736.72|0
1610032800000|2021-01-07 15:20:00|15747.53|15747.53|15743.48|15743.48|15749.63|15749.63|15743.08|15743.08|0
1610033100000|2021-01-07 15:25:00|15745.34|15745.34|15758.36|15758.36|15766.01|15766.01|15745.34|15745.34|0
1610033400000|2021-01-07 15:30:00|15760.91|15760.91|15764.98|15764.98|15767.18|15767.18|15754.01|15754.01|0
1610033700000|2021-01-07 15:35:00|15762.43|15762.43|15757.26|15757.26|15765.96|15765.96|15757.26|15757.26|0
1610034000000|2021-01-07 15:40:00|15759.81|15759.81|15785.34|15785.34|15785.34|15785.34|15758.01|15758.01|0
1610034300000|2021-01-07 15:45:00|15782.79|15782.79|15791.28|15791.28|15791.28|15791.28|15782.79|15782.79|0
1610034600000|2021-01-07 15:50:00|15789.42|15789.42|15787.22|15787.22|15793.3|15793.3|15783.1|15783.1|0
1610034900000|2021-01-07 15:55:00|15789.77|15789.77|15797.7|15797.7|15797.81|15797.81|15786.87|15786.87|0
1610035200000|2021-01-07 16:00:00|15796.6|15796.6|15803.61|15803.61|15809.92|15809.92|15794.81|15794.81|0
1610035500000|2021-01-07 16:05:00|15806.16|15806.16|15805.96|15805.96|15809.72|15809.72|15790.45|15790.45|0
1610035800000|2021-01-07 16:10:00|15804.16|15804.16|15804.37|15804.37|15816.32|15816.32|15802.36|15802.36|0
1610036100000|2021-01-07 16:15:00|15801.82|15801.82|15808.85|15808.85|15811.82|15811.82|15800.26|15800.26|0
1610036400000|2021-01-07 16:20:00|15807.65|15807.65|15838.05|15838.05|15838.05|15838.05|15807.65|15807.65|0
1610036700000|2021-01-07 16:25:00|15841.65|15841.65|15841.32|15841.32|15847.43|15847.43|15833.79|15833.79|0
1610093700000|2021-01-08 08:15:00|15849.31|15849.31|15903.91|15903.91|15905.42|15905.42|15849.31|15849.31|0
1610094000000|2021-01-08 08:20:00|15905.77|15905.77|15903.69|15903.69|15908.32|15908.32|15884.85|15884.85|0
1610094300000|2021-01-08 08:25:00|15901.83|15901.83|15879.95|15879.95|15901.83|15901.83|15879.95|15879.95|0
1610094600000|2021-01-08 08:30:00|15881.75|15881.75|15886.89|15886.89|15886.89|15886.89|15861.29|15861.29|0
1610094900000|2021-01-08 08:35:00|15889.44|15889.44|15905.32|15905.32|15917.77|15917.77|15889.44|15889.44|0
1610095200000|2021-01-08 08:40:00|15902.77|15902.77|15894.84|15894.84|15902.77|15902.77|15886.94|15886.94|0
1610095500000|2021-01-08 08:45:00|15897.26|15897.26|15913.19|15913.19|15913.19|15913.19|15884.73|15884.73|0
1610095800000|2021-01-08 08:50:00|15920.84|15920.84|15926.62|15926.62|15932.38|15932.38|15918.29|15918.29|0
1610096100000|2021-01-08 08:55:00|15928.83|15928.83|15939.12|15939.12|15939.12|15939.12|15928.26|15928.26|0
1610096400000|2021-01-08 09:00:00|15937.91|15937.91|15944.22|15944.22|15953.29|15953.29|15929.97|15929.97|0
1610096700000|2021-01-08 09:05:00|15949.32|15949.32|15976.8|15976.8|15979.87|15979.87|15949.32|15949.32|0
1610097000000|2021-01-08 09:10:00|15978.6|15978.6|15966.29|15966.29|15985|15985|15964.43|15964.43|0
1610097300000|2021-01-08 09:15:00|15963.74|15963.74|15946.28|15946.28|15963.74|15963.74|15945.18|15945.18|0
1610097600000|2021-01-08 09:20:00|15944.42|15944.42|15929.66|15929.66|15955.73|15955.73|15924.55|15924.55|0
1610097900000|2021-01-08 09:25:00|15932.21|15932.21|15910.79|15910.79|15932.21|15932.21|15908.19|15908.19|0
1610098200000|2021-01-08 09:30:00|15913.21|15913.21|15925.39|15925.39|15925.39|15925.39|15913.21|15913.21|0
1610098500000|2021-01-08 09:35:00|15927.25|15927.25|15921.42|15921.42|15932.49|15932.49|15913.65|15913.65|0
1610098800000|2021-01-08 09:40:00|15926.52|15926.52|15914.06|15914.06|15928.32|15928.32|15911.51|15911.51|0
1610099100000|2021-01-08 09:45:00|15917.65|15917.65|15913.89|15913.89|15923.04|15923.04|15913.89|15913.89|0
1610099400000|2021-01-08 09:50:00|15915.1|15915.1|15916.54|15916.54|15919.55|15919.55|15913.24|15913.24|0
1610099700000|2021-01-08 09:55:00|15913.99|15913.99|15918.41|15918.41|15925.82|15925.82|15913.99|15913.99|0
1610100000000|2021-01-08 10:00:00|15916.61|15916.61|15908.97|15908.97|15916.61|15916.61|15908.51|15908.51|0
1610100300000|2021-01-08 10:05:00|15907.11|15907.11|15908.72|15908.72|15908.72|15908.72|15897.71|15897.71|0
1610100600000|2021-01-08 10:10:00|15901.27|15901.27|15910.27|15910.27|15910.27|15910.27|15899.19|15899.19|0
1610100900000|2021-01-08 10:15:00|15912.68|15912.68|15903.44|15903.44|15912.68|15912.68|15903.44|15903.44|0
1610101200000|2021-01-08 10:20:00|15901.64|15901.64|15883.2|15883.2|15901.64|15901.64|15880.71|15880.71|0
1610101500000|2021-01-08 10:25:00|15878.1|15878.1|15871.34|15871.34|15878.1|15878.1|15864.44|15864.44|0
1610101800000|2021-01-08 10:30:00|15874.94|15874.94|15869.88|15869.88|15876.86|15876.86|15869.88|15869.88|0
1610102100000|2021-01-08 10:35:00|15867.33|15867.33|15877.47|15877.47|15877.53|15877.53|15867.33|15867.33|0
1610102400000|2021-01-08 10:40:00|15876.26|15876.26|15859.44|15859.44|15876.26|15876.26|15855.85|15855.85|0
1610102700000|2021-01-08 10:45:00|15861.99|15861.99|15864.81|15864.81|15867.36|15867.36|15859.58|15859.58|0
1610103000000|2021-01-08 10:50:00|15863.34|15863.34|15861.08|15861.08|15864.8|15864.8|15861.08|15861.08|0
1610103300000|2021-01-08 10:55:00|15859.22|15859.22|15856.67|15856.67|15859.22|15859.22|15856.67|15856.67|0
1610103600000|2021-01-08 11:00:00|15855.46|15855.46|15855.46|15855.46|15857.32|15857.32|15851.74|15851.74|0
1610103900000|2021-01-08 11:05:00|15856.67|15856.67|15855.58|15855.58|15868.33|15868.33|15854.89|15854.89|0
1610104200000|2021-01-08 11:10:00|15858|15858|15856.96|15856.96|15858.62|15858.62|15851.86|15851.86|0
1610104500000|2021-01-08 11:15:00|15858.82|15858.82|15859.58|15859.58|15861.44|15861.44|15856.34|15856.34|0
1610104800000|2021-01-08 11:20:00|15857.78|15857.78|15853.08|15853.08|15857.78|15857.78|15853.08|15853.08|0
1610105100000|2021-01-08 11:25:00|15853.81|15853.81|15840.52|15840.52|15853.81|15853.81|15833.89|15833.89|0
1610105400000|2021-01-08 11:30:00|15842.38|15842.38|15842.75|15842.75|15846.79|15846.79|15838.42|15838.42|0
1610105700000|2021-01-08 11:35:00|15840.95|15840.95|15844.67|15844.67|15845.36|15845.36|15840.95|15840.95|0
1610106000000|2021-01-08 11:40:00|15846.53|15846.53|15854.19|15854.19|15855.99|15855.99|15846.53|15846.53|0
1610106300000|2021-01-08 11:45:00|15856.41|15856.41|15856.41|15856.41|15856.41|15856.41|15856.41|15856.41|0
1610106600000|2021-01-08 11:50:00|15858.27|15858.27|15866.96|15866.96|15868.76|15868.76|15855.85|15855.85|0
1610106900000|2021-01-08 11:55:00|15868.82|15868.82|15872.91|15872.91|15876.51|15876.51|15868.82|15868.82|0
1610107200000|2021-01-08 12:00:00|15872.17|15872.17|15870.23|15870.23|15876.99|15876.99|15870.23|15870.23|0
1610107500000|2021-01-08 12:05:00|15868.43|15868.43|15862.88|15862.88|15868.43|15868.43|15862.22|15862.22|0
1610107800000|2021-01-08 12:10:00|15864.08|15864.08|15862.68|15862.68|15869.93|15869.93|15862.68|15862.68|0
1610108100000|2021-01-08 12:15:00|15864.47|15864.47|15869.24|15869.24|15869.24|15869.24|15861.24|15861.24|0
1610108400000|2021-01-08 12:20:00|15871.44|15871.44|15863.04|15863.04|15871.44|15871.44|15860.48|15860.48|0
1610108700000|2021-01-08 12:25:00|15865.59|15865.59|15850.12|15850.12|15865.59|15865.59|15850.12|15850.12|0
1610109000000|2021-01-08 12:30:00|15847.57|15847.57|15851.33|15851.33|15861.13|15861.13|15847.57|15847.57|0
1610109300000|2021-01-08 12:35:00|15852.53|15852.53|15848.16|15848.16|15853.12|15853.12|15846.23|15846.23|0
1610109600000|2021-01-08 12:40:00|15845.96|15845.96|15850.92|15850.92|15853.47|15853.47|15845.96|15845.96|0
1610109900000|2021-01-08 12:45:00|15852.72|15852.72|15851.51|15851.51|15852.72|15852.72|15850.3|15850.3|0
1610110200000|2021-01-08 12:50:00|15854.06|15854.06|15856.29|15856.29|15856.29|15856.29|15852.26|15852.26|0
1610110500000|2021-01-08 12:55:00|15858.09|15858.09|15835.32|15835.32|15858.09|15858.09|15835.32|15835.32|0
1610110800000|2021-01-08 13:00:00|15837.12|15837.12|15815.62|15815.62|15838.92|15838.92|15814.87|15814.87|0
1610111100000|2021-01-08 13:05:00|15817.48|15817.48|15831.17|15831.17|15831.17|15831.17|15817.48|15817.48|0
1610111400000|2021-01-08 13:10:00|15828.62|15828.62|15843.53|15843.53|15843.53|15843.53|15828.62|15828.62|0
1610111700000|2021-01-08 13:15:00|15847.12|15847.12|15844.43|15844.43|15849.67|15849.67|15843.36|15843.36|0
1610112000000|2021-01-08 13:20:00|15843.23|15843.23|15841.33|15841.33|15843.23|15843.23|15834.37|15834.37|0
1610112300000|2021-01-08 13:25:00|15843.74|15843.74|15848.61|15848.61|15848.61|15848.61|15843.74|15843.74|0
1610112600000|2021-01-08 13:30:00|15850.41|15850.41|15841.08|15841.08|15854.74|15854.74|15841.08|15841.08|0
1610112900000|2021-01-08 13:35:00|15838.53|15838.53|15846.05|15846.05|15847.85|15847.85|15838.53|15838.53|0
1610113200000|2021-01-08 13:40:00|15847.26|15847.26|15824.98|15824.98|15847.26|15847.26|15824.98|15824.98|0
1610113500000|2021-01-08 13:45:00|15823.12|15823.12|15826.71|15826.71|15828.51|15828.51|15823.12|15823.12|0
1610113800000|2021-01-08 13:50:00|15831.81|15831.81|15822.97|15822.97|15842.76|15842.76|15822.97|15822.97|0
1610114100000|2021-01-08 13:55:00|15824.18|15824.18|15803.31|15803.31|15826.73|15826.73|15803.31|15803.31|0
1610114400000|2021-01-08 14:00:00|15801.44|15801.44|15801.66|15801.66|15801.66|15801.66|15777.79|15777.79|0
1610114700000|2021-01-08 14:05:00|15804.07|15804.07|15820.59|15820.59|15820.59|15820.59|15804.07|15804.07|0
1610115000000|2021-01-08 14:10:00|15821.79|15821.79|15821.23|15821.23|15833.85|15833.85|15821.17|15821.17|0
1610115300000|2021-01-08 14:15:00|15823.03|15823.03|15812.71|15812.71|15823.03|15823.03|15811.36|15811.36|0
1610115600000|2021-01-08 14:20:00|15813.92|15813.92|15816.96|15816.96|15816.96|15816.96|15808.83|15808.83|0
1610115900000|2021-01-08 14:25:00|15815.17|15815.17|15823.04|15823.04|15823.04|15823.04|15812.62|15812.62|0
1610116200000|2021-01-08 14:30:00|15820.49|15820.49|15848.33|15848.33|15848.33|15848.33|15820.49|15820.49|0
1610116500000|2021-01-08 14:35:00|15847.23|15847.23|15841.96|15841.96|15851.98|15851.98|15841.96|15841.96|0
1610116800000|2021-01-08 14:40:00|15840.75|15840.75|15849.25|15849.25|15849.25|15849.25|15830.55|15830.55|0
1610117100000|2021-01-08 14:45:00|15851.11|15851.11|15838.61|15838.61|15854.71|15854.71|15827.48|15827.48|0
1610117400000|2021-01-08 14:50:00|15837.4|15837.4|15854.47|15854.47|15859.87|15859.87|15835.6|15835.6|0
1610117700000|2021-01-08 14:55:00|15856.27|15856.27|15849.31|15849.31|15857.01|15857.01|15841.14|15841.14|0
1610118000000|2021-01-08 15:00:00|15851.86|15851.86|15866.27|15866.27|15877.19|15877.19|15851.86|15851.86|0
1610118300000|2021-01-08 15:05:00|15864.47|15864.47|15884|15884|15888.02|15888.02|15864.47|15864.47|0
1610118600000|2021-01-08 15:10:00|15881.45|15881.45|15881.36|15881.36|15898.77|15898.77|15874.38|15874.38|0
1610118900000|2021-01-08 15:15:00|15883.91|15883.91|15879.18|15879.18|15885.71|15885.71|15874.84|15874.84|0
1610119200000|2021-01-08 15:20:00|15877.32|15877.32|15854.9|15854.9|15880.56|15880.56|15854.9|15854.9|0
1610119500000|2021-01-08 15:25:00|15852.35|15852.35|15823.45|15823.45|15853.08|15853.08|15817.76|15817.76|0
1610119800000|2021-01-08 15:30:00|15826|15826|15830.72|15830.72|15836.41|15836.41|15826|15826|0
1610120100000|2021-01-08 15:35:00|15829.52|15829.52|15836.34|15836.34|15836.93|15836.93|15822.56|15822.56|0
1610120400000|2021-01-08 15:40:00|15833.79|15833.79|15836.26|15836.26|15841|15841|15833.79|15833.79|0
1610120700000|2021-01-08 15:45:00|15838.06|15838.06|15851.62|15851.62|15851.62|15851.62|15836.26|15836.26|0
1610121000000|2021-01-08 15:50:00|15852.83|15852.83|15835.2|15835.2|15857.91|15857.91|15835.2|15835.2|0
1610121300000|2021-01-08 15:55:00|15838.8|15838.8|15836.26|15836.26|15838.8|15838.8|15836.26|15836.26|0
1610121600000|2021-01-08 16:00:00|15833.71|15833.71|15849.37|15849.37|15849.37|15849.37|15831.3|15831.3|0
1610121900000|2021-01-08 16:05:00|15851.17|15851.17|15851.64|15851.64|15856.34|15856.34|15839.54|15839.54|0
1610122200000|2021-01-08 16:10:00|15849.09|15849.09|15817.17|15817.17|15851.64|15851.64|15815.97|15815.97|0
1610122500000|2021-01-08 16:15:00|15819.72|15819.72|15805.1|15805.1|15833.18|15833.18|15804.25|15804.25|0
1610122800000|2021-01-08 16:20:00|15807.65|15807.65|15809.41|15809.41|15817.35|15817.35|15803.83|15803.83|0
1610123100000|2021-01-08 16:25:00|15807.94|15807.94|15837.16|15837.16|15841.05|15841.05|15805.32|15805.32|0
1610352900000|2021-01-11 08:15:00|15785.09|15785.09|15801.82|15801.82|15809.7|15809.7|15779.99|15779.99|0
1610353200000|2021-01-11 08:20:00|15799.95|15799.95|15743.33|15743.33|15799.95|15799.95|15743.33|15743.33|0
1610353500000|2021-01-11 08:25:00|15739.61|15739.61|15741.45|15741.45|15741.45|15741.45|15717.31|15717.31|0
1610353800000|2021-01-11 08:30:00|15743.31|15743.31|15722.91|15722.91|15743.31|15743.31|15720.49|15720.49|0
1610354100000|2021-01-11 08:35:00|15724.7|15724.7|15730.98|15730.98|15730.98|15730.98|15711.47|15711.47|0
1610354400000|2021-01-11 08:40:00|15734.57|15734.57|15741.36|15741.36|15744.43|15744.43|15734.57|15734.57|0
1610354700000|2021-01-11 08:45:00|15739.5|15739.5|15742.94|15742.94|15752.25|15752.25|15739.5|15739.5|0
1610355000000|2021-01-11 08:50:00|15741.73|15741.73|15758.74|15758.74|15763.84|15763.84|15741.73|15741.73|0
1610355300000|2021-01-11 08:55:00|15761.15|15761.15|15765.85|15765.85|15765.85|15765.85|15751.71|15751.71|0
1610355600000|2021-01-11 09:00:00|15767.06|15767.06|15802.68|15802.68|15809.44|15809.44|15767.06|15767.06|0
1610355900000|2021-01-11 09:05:00|15800.89|15800.89|15809.8|15809.8|15809.8|15809.8|15797.94|15797.94|0
1610356200000|2021-01-11 09:10:00|15804.7|15804.7|15807.54|15807.54|15807.54|15807.54|15796.59|15796.59|0
1610356500000|2021-01-11 09:15:00|15808.74|15808.74|15817.88|15817.88|15822.98|15822.98|15808.74|15808.74|0
1610356800000|2021-01-11 09:20:00|15817.15|15817.15|15814.99|15814.99|15827.96|15827.96|15814.99|15814.99|0
1610357100000|2021-01-11 09:25:00|15813.13|15813.13|15812.23|15812.23|15813.13|15813.13|15805.57|15805.57|0
1610357400000|2021-01-11 09:30:00|15813.44|15813.44|15808.59|15808.59|15813.44|15813.44|15801.63|15801.63|0
1610357700000|2021-01-11 09:35:00|15798.39|15798.39|15807.22|15807.22|15807.22|15807.22|15798.39|15798.39|0
1610358000000|2021-01-11 09:40:00|15809.77|15809.77|15818.01|15818.01|15824.14|15824.14|15809.77|15809.77|0
1610358300000|2021-01-11 09:45:00|15815.46|15815.46|15806.2|15806.2|15815.46|15815.46|15806.04|15806.04|0
1610358600000|2021-01-11 09:50:00|15801.1|15801.1|15799.3|15799.3|15801.1|15801.1|15793.75|15793.75|0
1610358900000|2021-01-11 09:55:00|15797.51|15797.51|15782.83|15782.83|15797.51|15797.51|15782.83|15782.83|0
1610359200000|2021-01-11 10:00:00|15781.62|15781.62|15768.35|15768.35|15786.36|15786.36|15768.35|15768.35|0
1610359500000|2021-01-11 10:05:00|15769.09|15769.09|15780.31|15780.31|15780.31|15780.31|15769.09|15769.09|0
1610359800000|2021-01-11 10:10:00|15782.1|15782.1|15782.44|15782.44|15784.65|15784.65|15780.31|15780.31|0
1610360100000|2021-01-11 10:15:00|15781.7|15781.7|15779.91|15779.91|15781.7|15781.7|15779.91|15779.91|0
1610360400000|2021-01-11 10:20:00|15780.64|15780.64|15782.54|15782.54|15783.19|15783.19|15780.64|15780.64|0
1610360700000|2021-01-11 10:25:00|15785.09|15785.09|15788.16|15788.16|15791.82|15791.82|15785.09|15785.09|0
1610361000000|2021-01-11 10:30:00|15784.43|15784.43|15798.54|15798.54|15803.64|15803.64|15781.9|15781.9|0
1610361300000|2021-01-11 10:35:00|15795.99|15795.99|15795.69|15795.69|15803.64|15803.64|15795.69|15795.69|0
1610361600000|2021-01-11 10:40:00|15798.24|15798.24|15795.4|15795.4|15800.04|15800.04|15792.85|15792.85|0
1610361900000|2021-01-11 10:45:00|15793.2|15793.2|15787.21|15787.21|15793.2|15793.2|15786.46|15786.46|0
1610362200000|2021-01-11 10:50:00|15788.42|15788.42|15785.87|15785.87|15788.42|15788.42|15785.87|15785.87|0
1610362500000|2021-01-11 10:55:00|15788.42|15788.42|15762.28|15762.28|15790.22|15790.22|15762.28|15762.28|0
1610362800000|2021-01-11 11:00:00|15760.48|15760.48|15756.68|15756.68|15760.48|15760.48|15756.68|15756.68|0
1610363100000|2021-01-11 11:05:00|15761.78|15761.78|15775.7|15775.7|15775.7|15775.7|15761.78|15761.78|0
1610363400000|2021-01-11 11:10:00|15768.05|15768.05|15775.08|15775.08|15777.49|15777.49|15767.3|15767.3|0
1610363700000|2021-01-11 11:15:00|15773.21|15773.21|15765.5|15765.5|15774.42|15774.42|15765.5|15765.5|0
1610364000000|2021-01-11 11:20:00|15762.95|15762.95|15756.9|15756.9|15764.45|15764.45|15756.9|15756.9|0
1610364300000|2021-01-11 11:25:00|15758.7|15758.7|15762.55|15762.55|15772.49|15772.49|15758.7|15758.7|0
1610364600000|2021-01-11 11:30:00|15764.75|15764.75|15756.2|15756.2|15764.75|15764.75|15751.99|15751.99|0
1610364900000|2021-01-11 11:35:00|15754.34|15754.34|15760.64|15760.64|15763.19|15763.19|15754.34|15754.34|0
1610365200000|2021-01-11 11:40:00|15759.91|15759.91|15754.39|15754.39|15759.91|15759.91|15751.84|15751.84|0
1610365500000|2021-01-11 11:45:00|15753.18|15753.18|15747.66|15747.66|15755.73|15755.73|15747.66|15747.66|0
1610365800000|2021-01-11 11:50:00|15746.56|15746.56|15740.37|15740.37|15746.56|15746.56|15738.25|15738.25|0
1610366100000|2021-01-11 11:55:00|15737.82|15737.82|15736.03|15736.03|15739.61|15739.61|15730.19|15730.19|0
1610366400000|2021-01-11 12:00:00|15734.17|15734.17|15733.67|15733.67|15734.17|15734.17|15727.57|15727.57|0
1610366700000|2021-01-11 12:05:00|15732.94|15732.94|15729.66|15729.66|15733.67|15733.67|15729.66|15729.66|0
1610367000000|2021-01-11 12:10:00|15724.56|15724.56|15722.15|15722.15|15725.74|15725.74|15722.15|15722.15|0
1610367300000|2021-01-11 12:15:00|15724.7|15724.7|15729.06|15729.06|15729.06|15729.06|15724.7|15724.7|0
1610367600000|2021-01-11 12:20:00|15726.64|15726.64|15737.48|15737.48|15737.48|15737.48|15722.23|15722.23|0
1610367900000|2021-01-11 12:25:00|15735.62|15735.62|15774.61|15774.61|15777.16|15777.16|15735.62|15735.62|0
1610368200000|2021-01-11 12:30:00|15770.88|15770.88|15766.47|15766.47|15778.16|15778.16|15766.47|15766.47|0
1610368500000|2021-01-11 12:35:00|15764.61|15764.61|15753.17|15753.17|15764.61|15764.61|15752.1|15752.1|0
1610368800000|2021-01-11 12:40:00|15749.58|15749.58|15739.49|15739.49|15749.58|15749.58|15739.49|15739.49|0
1610369100000|2021-01-11 12:45:00|15736.94|15736.94|15734.48|15734.48|15736.94|15736.94|15733.28|15733.28|0
1610369400000|2021-01-11 12:50:00|15736.28|15736.28|15728.42|15728.42|15741.67|15741.67|15728.42|15728.42|0
1610369700000|2021-01-11 12:55:00|15729.16|15729.16|15739.27|15739.27|15739.27|15739.27|15728.41|15728.41|0
1610370000000|2021-01-11 13:00:00|15738.06|15738.06|15721.07|15721.07|15743.45|15743.45|15721.07|15721.07|0
1610370300000|2021-01-11 13:05:00|15722.86|15722.86|15718.41|15718.41|15728.94|15728.94|15718.41|15718.41|0
1610370600000|2021-01-11 13:10:00|15719.15|15719.15|15717.93|15717.93|15723.32|15723.32|15717.93|15717.93|0
1610370900000|2021-01-11 13:15:00|15716.14|15716.14|15702.67|15702.67|15716.14|15716.14|15702.67|15702.67|0
1610371200000|2021-01-11 13:20:00|15700.12|15700.12|15695.18|15695.18|15700.12|15700.12|15692.58|15692.58|0
1610371500000|2021-01-11 13:25:00|15693.97|15693.97|15685.9|15685.9|15693.97|15693.97|15685.9|15685.9|0
1610371800000|2021-01-11 13:30:00|15687.11|15687.11|15683.2|15683.2|15692.76|15692.76|15678.43|15678.43|0
1610372100000|2021-01-11 13:35:00|15681.34|15681.34|15664.77|15664.77|15681.34|15681.34|15664.77|15664.77|0
1610372400000|2021-01-11 13:40:00|15662.97|15662.97|15667.53|15667.53|15676.6|15676.6|15661.18|15661.18|0
1610372700000|2021-01-11 13:45:00|15669.39|15669.39|15684.09|15684.09|15684.09|15684.09|15667.59|15667.59|0
1610373000000|2021-01-11 13:50:00|15682.89|15682.89|15681.07|15681.07|15683.62|15683.62|15676.11|15676.11|0
1610373300000|2021-01-11 13:55:00|15679.28|15679.28|15686.29|15686.29|15689.88|15689.88|15676.27|15676.27|0
1610373600000|2021-01-11 14:00:00|15684.43|15684.43|15664.69|15664.69|15684.43|15684.43|15659.73|15659.73|0
1610373900000|2021-01-11 14:05:00|15662.14|15662.14|15667.6|15667.6|15667.6|15667.6|15659.53|15659.53|0
1610374200000|2021-01-11 14:10:00|15666.39|15666.39|15661.1|15661.1|15666.39|15666.39|15660.84|15660.84|0
1610374500000|2021-01-11 14:15:00|15658.55|15658.55|15642.87|15642.87|15658.55|15658.55|15642.87|15642.87|0
1610374800000|2021-01-11 14:20:00|15641.01|15641.01|15637.87|15637.87|15641.01|15641.01|15627.66|15627.66|0
1610375100000|2021-01-11 14:25:00|15640.29|15640.29|15653.52|15653.52|15656.07|15656.07|15640.29|15640.29|0
1610375400000|2021-01-11 14:30:00|15654.72|15654.72|15671.9|15671.9|15671.9|15671.9|15654.72|15654.72|0
1610375700000|2021-01-11 14:35:00|15666.8|15666.8|15661.76|15661.76|15668.66|15668.66|15634.57|15634.57|0
1610376000000|2021-01-11 14:40:00|15664.31|15664.31|15697.16|15697.16|15697.16|15697.16|15663.72|15663.72|0
1610376300000|2021-01-11 14:45:00|15695.3|15695.3|15720.48|15720.48|15722.28|15722.28|15694.6|15694.6|0
1610376600000|2021-01-11 14:50:00|15721.38|15721.38|15737.29|15737.29|15737.29|15737.29|15718.7|15718.7|0
1610376900000|2021-01-11 14:55:00|15739.09|15739.09|15730.61|15730.61|15750.56|15750.56|15730.61|15730.61|0
1610377200000|2021-01-11 15:00:00|15728.82|15728.82|15692.82|15692.82|15729.92|15729.92|15692.82|15692.82|0
1610377500000|2021-01-11 15:05:00|15693.55|15693.55|15706.61|15706.61|15706.61|15706.61|15687.34|15687.34|0
1610377800000|2021-01-11 15:10:00|15705.51|15705.51|15696.19|15696.19|15705.98|15705.98|15693.64|15693.64|0
1610378100000|2021-01-11 15:15:00|15694.39|15694.39|15701.69|15701.69|15710.39|15710.39|15694.39|15694.39|0
1610378400000|2021-01-11 15:20:00|15699.14|15699.14|15708.3|15708.3|15709.4|15709.4|15699.14|15699.14|0
1610378700000|2021-01-11 15:25:00|15705.88|15705.88|15707.14|15707.14|15708.34|15708.34|15699.03|15699.03|0
1610379000000|2021-01-11 15:30:00|15703.54|15703.54|15705.14|15705.14|15711.72|15711.72|15699.79|15699.79|0
1610379300000|2021-01-11 15:35:00|15703.35|15703.35|15699.39|15699.39|15705.14|15705.14|15699.39|15699.39|0
1610379600000|2021-01-11 15:40:00|15700.13|15700.13|15691.57|15691.57|15704.37|15704.37|15691.57|15691.57|0
1610379900000|2021-01-11 15:45:00|15689.78|15689.78|15668.66|15668.66|15689.78|15689.78|15666.86|15666.86|0
1610380200000|2021-01-11 15:50:00|15666.8|15666.8|15688.43|15688.43|15688.43|15688.43|15664.25|15664.25|0
1610380500000|2021-01-11 15:55:00|15689.16|15689.16|15700.51|15700.51|15700.51|15700.51|15687.37|15687.37|0
1610380800000|2021-01-11 16:00:00|15702.3|15702.3|15665.53|15665.53|15702.3|15702.3|15663.88|15663.88|0
1610381100000|2021-01-11 16:05:00|15663.74|15663.74|15655.62|15655.62|15666.93|15666.93|15655.62|15655.62|0
1610381400000|2021-01-11 16:10:00|15653.76|15653.76|15636.06|15636.06|15653.76|15653.76|15634.96|15634.96|0
1610381700000|2021-01-11 16:15:00|15636.8|15636.8|15643.18|15643.18|15649.03|15649.03|15636.8|15636.8|0
1610382000000|2021-01-11 16:20:00|15641.97|15641.97|15649.19|15649.19|15649.19|15649.19|15633.31|15633.31|0
1610382300000|2021-01-11 16:25:00|15650.99|15650.99|15634.84|15634.84|15650.99|15650.99|15629.18|15629.18|0
1610439300000|2021-01-12 08:15:00|15580.83|15580.83|15564.9|15564.9|15584.5|15584.5|15559.32|15559.32|0
1610439600000|2021-01-12 08:20:00|15567.45|15567.45|15582.77|15582.77|15583.87|15583.87|15565.65|15565.65|0
1610439900000|2021-01-12 08:25:00|15581.67|15581.67|15565.36|15565.36|15581.67|15581.67|15563.01|15563.01|0
1610440200000|2021-01-12 08:30:00|15566.57|15566.57|15558.17|15558.17|15566.57|15566.57|15558.17|15558.17|0
1610440500000|2021-01-12 08:35:00|15537.77|15537.77|15525.23|15525.23|15551.12|15551.12|15525.23|15525.23|0
1610440800000|2021-01-12 08:40:00|15527.1|15527.1|15538.73|15538.73|15540.94|15540.94|15526.69|15526.69|0
1610441100000|2021-01-12 08:45:00|15525.98|15525.98|15526.04|15526.04|15539.69|15539.69|15525.98|15525.98|0
1610441400000|2021-01-12 08:50:00|15524.83|15524.83|15531.34|15531.34|15531.34|15531.34|15524.83|15524.83|0
1610441700000|2021-01-12 08:55:00|15528.79|15528.79|15548.86|15548.86|15554.26|15554.26|15528.79|15528.79|0
1610442000000|2021-01-12 09:00:00|15549.6|15549.6|15543.44|15543.44|15550.34|15550.34|15536.38|15536.38|0
1610442300000|2021-01-12 09:05:00|15538.34|15538.34|15547.91|15547.91|15547.91|15547.91|15532.84|15532.84|0
1610442600000|2021-01-12 09:10:00|15553.01|15553.01|15538.78|15538.78|15553.01|15553.01|15535.71|15535.71|0
1610442900000|2021-01-12 09:15:00|15536.23|15536.23|15526.77|15526.77|15536.23|15536.23|15526.77|15526.77|0
1610443200000|2021-01-12 09:20:00|15531.87|15531.87|15522.66|15522.66|15531.87|15531.87|15510.98|15510.98|0
1610443500000|2021-01-12 09:25:00|15525.21|15525.21|15514.63|15514.63|15525.21|15525.21|15512.08|15512.08|0
1610443800000|2021-01-12 09:30:00|15517.04|15517.04|15531.69|15531.69|15531.69|15531.69|15517.04|15517.04|0
1610444100000|2021-01-12 09:35:00|15530.48|15530.48|15531.3|15531.3|15533.85|15533.85|15530.48|15530.48|0
1610444400000|2021-01-12 09:40:00|15528.75|15528.75|15532.64|15532.64|15532.64|15532.64|15522.44|15522.44|0
1610444700000|2021-01-12 09:45:00|15533.85|15533.85|15527.31|15527.31|15535.06|15535.06|15526.2|15526.2|0
1610445000000|2021-01-12 09:50:00|15524.76|15524.76|15524.85|15524.85|15528.06|15528.06|15518.61|15518.61|0
1610445300000|2021-01-12 09:55:00|15522.99|15522.99|15513.81|15513.81|15525.54|15525.54|15511.66|15511.66|0
1610445600000|2021-01-12 10:00:00|15515.67|15515.67|15519.26|15519.26|15522.57|15522.57|15515.67|15515.67|0
1610445900000|2021-01-12 10:05:00|15518.06|15518.06|15516.78|15516.78|15519.33|15519.33|15514.23|15514.23|0
1610446200000|2021-01-12 10:10:00|15511.68|15511.68|15510.02|15510.02|15513.02|15513.02|15504.92|15504.92|0
1610446500000|2021-01-12 10:15:00|15511.88|15511.88|15518.84|15518.84|15520.7|15520.7|15511.88|15511.88|0
1610446800000|2021-01-12 10:20:00|15521.39|15521.39|15519.91|15519.91|15522.46|15522.46|15518.84|15518.84|0
1610447100000|2021-01-12 10:25:00|15517.5|15517.5|15516.34|15516.34|15519.94|15519.94|15516.29|15516.29|0
1610447400000|2021-01-12 10:30:00|15515.24|15515.24|15512.28|15512.28|15515.24|15515.24|15512.28|15512.28|0
1610447700000|2021-01-12 10:35:00|15511.08|15511.08|15511.08|15511.08|15511.08|15511.08|15511.08|15511.08|0
1610448000000|2021-01-12 10:40:00|15512.55|15512.55|15514.47|15514.47|15516.41|15516.41|15507.27|15507.27|0
1610448300000|2021-01-12 10:45:00|15512.67|15512.67|15500.63|15500.63|15512.67|15512.67|15500.63|15500.63|0
1610448600000|2021-01-12 10:50:00|15499.53|15499.53|15488.77|15488.77|15499.53|15499.53|15488.77|15488.77|0
1610448900000|2021-01-12 10:55:00|15487.56|15487.56|15476.44|15476.44|15487.56|15487.56|15476.44|15476.44|0
1610449200000|2021-01-12 11:00:00|15481.54|15481.54|15480.33|15480.33|15484.09|15484.09|15480.33|15480.33|0
1610449500000|2021-01-12 11:05:00|15478.47|15478.47|15475.94|15475.94|15487.47|15487.47|15475.94|15475.94|0
1610449800000|2021-01-12 11:10:00|15474.08|15474.08|15445.04|15445.04|15479.18|15479.18|15445.04|15445.04|0
1610450100000|2021-01-12 11:15:00|15441.44|15441.44|15443.93|15443.93|15454.54|15454.54|15435.59|15435.59|0
1610450400000|2021-01-12 11:20:00|15442.13|15442.13|15440.85|15440.85|15442.13|15442.13|15435.24|15435.24|0
1610450700000|2021-01-12 11:25:00|15433.2|15433.2|15423.3|15423.3|15434.31|15434.31|15421.51|15421.51|0
1610451000000|2021-01-12 11:30:00|15424.51|15424.51|15424.33|15424.33|15425.16|15425.16|15417.06|15417.06|0
1610451300000|2021-01-12 11:35:00|15416.68|15416.68|15417.49|15417.49|15417.49|15417.49|15395.18|15395.18|0
1610451600000|2021-01-12 11:40:00|15415.63|15415.63|15438.41|15438.41|15443.8|15443.8|15413.83|15413.83|0
1610451900000|2021-01-12 11:45:00|15439.15|15439.15|15460.31|15460.31|15460.31|15460.31|15436.31|15436.31|0
1610452200000|2021-01-12 11:50:00|15462.86|15462.86|15460.31|15460.31|15473.06|15473.06|15460.31|15460.31|0
1610452500000|2021-01-12 11:55:00|15459.1|15459.1|15465.41|15465.41|15465.41|15465.41|15459.1|15459.1|0
1610452800000|2021-01-12 12:00:00|15466.89|15466.89|15466.49|15466.49|15466.89|15466.89|15461.69|15461.69|0
1610453100000|2021-01-12 12:05:00|15468.29|15468.29|15469.03|15469.03|15481.48|15481.48|15468.29|15468.29|0
1610453400000|2021-01-12 12:10:00|15470.83|15470.83|15450.98|15450.98|15470.83|15470.83|15450.98|15450.98|0
1610453700000|2021-01-12 12:15:00|15450.24|15450.24|15461.4|15461.4|15461.4|15461.4|15446.95|15446.95|0
1610454000000|2021-01-12 12:20:00|15459.6|15459.6|15459.6|15459.6|15461.4|15461.4|15458.85|15458.85|0
1610454300000|2021-01-12 12:25:00|15458.39|15458.39|15458.04|15458.04|15458.39|15458.39|15455.84|15455.84|0
1610454600000|2021-01-12 12:30:00|15456.25|15456.25|15447.55|15447.55|15456.25|15456.25|15439.9|15439.9|0
1610454900000|2021-01-12 12:35:00|15445.75|15445.75|15444.68|15444.68|15445.75|15445.75|15442.13|15442.13|0
1610455200000|2021-01-12 12:40:00|15449.78|15449.78|15451.23|15451.23|15455.16|15455.16|15447.23|15447.23|0
1610455500000|2021-01-12 12:45:00|15451.97|15451.97|15454.37|15454.37|15457.96|15457.96|15448.82|15448.82|0
1610455800000|2021-01-12 12:50:00|15455.47|15455.47|15449.26|15449.26|15456.57|15456.57|15449.26|15449.26|0
1610456100000|2021-01-12 12:55:00|15450|15450|15444.78|15444.78|15450|15450|15444.78|15444.78|0
1610456400000|2021-01-12 13:00:00|15445.52|15445.52|15431.37|15431.37|15448.07|15448.07|15431.37|15431.37|0
1610456700000|2021-01-12 13:05:00|15429.57|15429.57|15387.31|15387.31|15429.57|15429.57|15387.31|15387.31|0
1610457000000|2021-01-12 13:10:00|15385.45|15385.45|15410.78|15410.78|15410.78|15410.78|15385.45|15385.45|0
1610457300000|2021-01-12 13:15:00|15408.98|15408.98|15408.78|15408.78|15410.78|15410.78|15404.77|15404.77|0
1610457600000|2021-01-12 13:20:00|15406.23|15406.23|15407.44|15407.44|15407.44|15407.44|15398.2|15398.2|0
1610457900000|2021-01-12 13:25:00|15406.7|15406.7|15397.84|15397.84|15412.88|15412.88|15396.04|15396.04|0
1610458200000|2021-01-12 13:30:00|15396.04|15396.04|15405.19|15405.19|15407.05|15407.05|15396.04|15396.04|0
1610458500000|2021-01-12 13:35:00|15406.4|15406.4|15401.08|15401.08|15408.26|15408.26|15400.61|15400.61|0
1610458800000|2021-01-12 13:40:00|15399.28|15399.28|15397.48|15397.48|15399.28|15399.28|15396.73|15396.73|0
1610459100000|2021-01-12 13:45:00|15395.68|15395.68|15402.25|15402.25|15402.25|15402.25|15394.31|15394.31|0
1610459400000|2021-01-12 13:50:00|15404.8|15404.8|15399.54|15399.54|15406.58|15406.58|15395.33|15395.33|0
1610459700000|2021-01-12 13:55:00|15396.99|15396.99|15375|15375|15396.99|15396.99|15367.38|15367.38|0
1610460000000|2021-01-12 14:00:00|15372.45|15372.45|15375.3|15375.3|15378.75|15378.75|15366.61|15366.61|0
1610460300000|2021-01-12 14:05:00|15377.85|15377.85|15380.81|15380.81|15383.02|15383.02|15367.65|15367.65|0
1610460600000|2021-01-12 14:10:00|15382.6|15382.6|15375.52|15375.52|15383.7|15383.7|15372.23|15372.23|0
1610460900000|2021-01-12 14:15:00|15373.66|15373.66|15379.43|15379.43|15380.12|15380.12|15373.66|15373.66|0
1610461200000|2021-01-12 14:20:00|15376.88|15376.88|15377.27|15377.27|15380.48|15380.48|15374.33|15374.33|0
1610461500000|2021-01-12 14:25:00|15379.06|15379.06|15382.45|15382.45|15393.72|15393.72|15376.43|15376.43|0
1610461800000|2021-01-12 14:30:00|15380.59|15380.59|15363.18|15363.18|15380.59|15380.59|15361.38|15361.38|0
1610462100000|2021-01-12 14:35:00|15361.97|15361.97|15354.94|15354.94|15361.97|15361.97|15347.43|15347.43|0
1610462400000|2021-01-12 14:40:00|15354.21|15354.21|15344.07|15344.07|15358.93|15358.93|15338.98|15338.98|0
1610462700000|2021-01-12 14:45:00|15345.94|15345.94|15364.1|15364.1|15373.93|15373.93|15345.94|15345.94|0
1610463000000|2021-01-12 14:50:00|15362.3|15362.3|15368.89|15368.89|15369.49|15369.49|15352.88|15352.88|0
1610463300000|2021-01-12 14:55:00|15367.02|15367.02|15402.26|15402.26|15402.26|15402.26|15367.02|15367.02|0
1610463600000|2021-01-12 15:00:00|15403.47|15403.47|15390.82|15390.82|15408.29|15408.29|15376.44|15376.44|0
1610463900000|2021-01-12 15:05:00|15392.68|15392.68|15392.13|15392.13|15396.27|15396.27|15390.88|15390.88|0
1610464200000|2021-01-12 15:10:00|15394|15394|15423.32|15423.32|15423.32|15423.32|15394|15394|0
1610464500000|2021-01-12 15:15:00|15425.87|15425.87|15470.81|15470.81|15478.46|15478.46|15425.87|15425.87|0
1610464800000|2021-01-12 15:20:00|15472.02|15472.02|15473.21|15473.21|15481.33|15481.33|15470.22|15470.22|0
1610465100000|2021-01-12 15:25:00|15470.66|15470.66|15449|15449|15470.66|15470.66|15447.8|15447.8|0
1610465400000|2021-01-12 15:30:00|15449.74|15449.74|15449.24|15449.24|15455.31|15455.31|15449.24|15449.24|0
1610465700000|2021-01-12 15:35:00|15451.04|15451.04|15447.25|15447.25|15457.43|15457.43|15447.25|15447.25|0
1610466000000|2021-01-12 15:40:00|15452.35|15452.35|15460.35|15460.35|15471.01|15471.01|15452.3|15452.3|0
1610466300000|2021-01-12 15:45:00|15461.56|15461.56|15462.13|15462.13|15462.13|15462.13|15454.99|15454.99|0
1610466600000|2021-01-12 15:50:00|15463.99|15463.99|15453.18|15453.18|15463.99|15463.99|15448.23|15448.23|0
1610466900000|2021-01-12 15:55:00|15451.97|15451.97|15433.33|15433.33|15451.97|15451.97|15432.58|15432.58|0
1610467200000|2021-01-12 16:00:00|15432.6|15432.6|15413.36|15413.36|15432.6|15432.6|15413.36|15413.36|0
1610467500000|2021-01-12 16:05:00|15411.5|15411.5|15398.69|15398.69|15412.24|15412.24|15389.82|15389.82|0
1610467800000|2021-01-12 16:10:00|15397.96|15397.96|15399.04|15399.04|15412.01|15412.01|15397.96|15397.96|0
1610468100000|2021-01-12 16:15:00|15404.15|15404.15|15407.48|15407.48|15428.46|15428.46|15401.81|15401.81|0
1610468400000|2021-01-12 16:20:00|15406.74|15406.74|15394.75|15394.75|15406.74|15406.74|15394.75|15394.75|0
1610468700000|2021-01-12 16:25:00|15395.49|15395.49|15380.2|15380.2|15398.5|15398.5|15375|15375|0
1610525700000|2021-01-13 08:15:00|15452.96|15452.96|15465.44|15465.44|15467.99|15467.99|15448.74|15448.74|0
1610526000000|2021-01-13 08:20:00|15462.89|15462.89|15449.54|15449.54|15462.89|15462.89|15437.06|15437.06|0
1610526300000|2021-01-13 08:25:00|15458.52|15458.52|15496.98|15496.98|15497.72|15497.72|15456.53|15456.53|0
1610526600000|2021-01-13 08:30:00|15495.77|15495.77|15473.73|15473.73|15495.77|15495.77|15473.73|15473.73|0
1610526900000|2021-01-13 08:35:00|15475.95|15475.95|15468.02|15468.02|15476.84|15476.84|15463.05|15463.05|0
1610527200000|2021-01-13 08:40:00|15461.99|15461.99|15447.96|15447.96|15461.99|15461.99|15439.44|15439.44|0
1610527500000|2021-01-13 08:45:00|15449.06|15449.06|15418.6|15418.6|15449.06|15449.06|15418.6|15418.6|0
1610527800000|2021-01-13 08:50:00|15416.39|15416.39|15427.66|15427.66|15429.28|15429.28|15410.15|15410.15|0
1610528100000|2021-01-13 08:55:00|15426.46|15426.46|15418.84|15418.84|15426.46|15426.46|15418.84|15418.84|0
1610528400000|2021-01-13 09:00:00|15416.98|15416.98|15405.17|15405.17|15416.98|15416.98|15405.17|15405.17|0
1610528700000|2021-01-13 09:05:00|15407.59|15407.59|15416.55|15416.55|15421.65|15421.65|15407.04|15407.04|0
1610529000000|2021-01-13 09:10:00|15418.75|15418.75|15426.7|15426.7|15432.74|15432.74|15416.95|15416.95|0
1610529300000|2021-01-13 09:15:00|15428.5|15428.5|15459.64|15459.64|15459.64|15459.64|15428.5|15428.5|0
1610529600000|2021-01-13 09:20:00|15461.11|15461.11|15462.34|15462.34|15472.25|15472.25|15461.11|15461.11|0
1610529900000|2021-01-13 09:25:00|15461.6|15461.6|15459|15459|15461.6|15461.6|15447.72|15447.72|0
1610530200000|2021-01-13 09:30:00|15460.8|15460.8|15475.55|15475.55|15475.55|15475.55|15460.8|15460.8|0
1610530500000|2021-01-13 09:35:00|15477.02|15477.02|15474.47|15474.47|15477.02|15477.02|15474.47|15474.47|0
1610530800000|2021-01-13 09:40:00|15473.74|15473.74|15466.99|15466.99|15474.94|15474.94|15466.99|15466.99|0
1610531100000|2021-01-13 09:45:00|15469.2|15469.2|15470.94|15470.94|15470.94|15470.94|15465.55|15465.55|0
1610531400000|2021-01-13 09:50:00|15469.14|15469.14|15480.84|15480.84|15480.84|15480.84|15462.24|15462.24|0
1610531700000|2021-01-13 09:55:00|15482.7|15482.7|15487.02|15487.02|15494.3|15494.3|15480.9|15480.9|0
1610532000000|2021-01-13 10:00:00|15485.23|15485.23|15502.53|15502.53|15502.53|15502.53|15480.36|15480.36|0
1610532300000|2021-01-13 10:05:00|15507.63|15507.63|15524.37|15524.37|15528.78|15528.78|15507.63|15507.63|0
1610532600000|2021-01-13 10:10:00|15519.27|15519.27|15519.65|15519.65|15519.65|15519.65|15510.43|15510.43|0
1610532900000|2021-01-13 10:15:00|15520.38|15520.38|15512.37|15512.37|15521.14|15521.14|15509.72|15509.72|0
1610533200000|2021-01-13 10:20:00|15510.57|15510.57|15507.48|15507.48|15515.97|15515.97|15507.48|15507.48|0
1610533500000|2021-01-13 10:25:00|15505.61|15505.61|15485.88|15485.88|15505.61|15505.61|15481.6|15481.6|0
1610533800000|2021-01-13 10:30:00|15484.68|15484.68|15479.98|15479.98|15484.68|15484.68|15475.08|15475.08|0
1610534100000|2021-01-13 10:35:00|15481.84|15481.84|15470.95|15470.95|15485.44|15485.44|15467.92|15467.92|0
1610534400000|2021-01-13 10:40:00|15466.12|15466.12|15477.04|15477.04|15477.04|15477.04|15461.04|15461.04|0
1610534700000|2021-01-13 10:45:00|15478.9|15478.9|15467.53|15467.53|15482.49|15482.49|15464.57|15464.57|0
1610535000000|2021-01-13 10:50:00|15465.73|15465.73|15466.45|15466.45|15472.33|15472.33|15462.14|15462.14|0
1610535300000|2021-01-13 10:55:00|15465.25|15465.25|15480.23|15480.23|15482.03|15482.03|15465.25|15465.25|0
1610535600000|2021-01-13 11:00:00|15483.83|15483.83|15501.89|15501.89|15501.89|15501.89|15483.83|15483.83|0
1610535900000|2021-01-13 11:05:00|15498.3|15498.3|15506.86|15506.86|15506.86|15506.86|15498.3|15498.3|0
1610536200000|2021-01-13 11:10:00|15503.26|15503.26|15499.84|15499.84|15503.26|15503.26|15497.55|15497.55|0
1610536500000|2021-01-13 11:15:00|15497.29|15497.29|15485.62|15485.62|15497.29|15497.29|15485.62|15485.62|0
1610536800000|2021-01-13 11:20:00|15483.82|15483.82|15465.68|15465.68|15483.82|15483.82|15462.08|15462.08|0
1610537100000|2021-01-13 11:25:00|15463.88|15463.88|15466.36|15466.36|15471.5|15471.5|15463.88|15463.88|0
1610537400000|2021-01-13 11:30:00|15468.16|15468.16|15477.49|15477.49|15478.23|15478.23|15468.16|15468.16|0
1610537700000|2021-01-13 11:35:00|15479.35|15479.35|15484.18|15484.18|15489.15|15489.15|15479.35|15479.35|0
1610538000000|2021-01-13 11:40:00|15482.98|15482.98|15485.53|15485.53|15485.53|15485.53|15481.18|15481.18|0
1610538300000|2021-01-13 11:45:00|15483.67|15483.67|15471.9|15471.9|15483.67|15483.67|15471.9|15471.9|0
1610538600000|2021-01-13 11:50:00|15470.69|15470.69|15466.76|15466.76|15470.69|15470.69|15463.03|15463.03|0
1610538900000|2021-01-13 11:55:00|15464.21|15464.21|15474.57|15474.57|15474.57|15474.57|15464.21|15464.21|0
1610539200000|2021-01-13 12:00:00|15473.36|15473.36|15475.29|15475.29|15478.94|15478.94|15473.36|15473.36|0
1610539500000|2021-01-13 12:05:00|15476.49|15476.49|15480.84|15480.84|15480.84|15480.84|15476.49|15476.49|0
1610539800000|2021-01-13 12:10:00|15479.04|15479.04|15474.9|15474.9|15479.04|15479.04|15474.83|15474.83|0
1610540100000|2021-01-13 12:15:00|15473.03|15473.03|15467.56|15467.56|15475.45|15475.45|15467.56|15467.56|0
1610540400000|2021-01-13 12:20:00|15465.14|15465.14|15458.02|15458.02|15465.14|15465.14|15454.48|15454.48|0
1610540700000|2021-01-13 12:25:00|15456.15|15456.15|15460.69|15460.69|15462.49|15462.49|15456.15|15456.15|0
1610541000000|2021-01-13 12:30:00|15456.28|15456.28|15447.04|15447.04|15456.28|15456.28|15439.14|15439.14|0
1610541300000|2021-01-13 12:35:00|15445.84|15445.84|15458.49|15458.49|15458.49|15458.49|15444.04|15444.04|0
1610541600000|2021-01-13 12:40:00|15459.22|15459.22|15464.53|15464.53|15464.53|15464.53|15458.84|15458.84|0
1610541900000|2021-01-13 12:45:00|15466.94|15466.94|15463.17|15463.17|15469.94|15469.94|15463.17|15463.17|0
1610542200000|2021-01-13 12:50:00|15464.38|15464.38|15467.51|15467.51|15469.31|15469.31|15464.38|15464.38|0
1610542500000|2021-01-13 12:55:00|15466.3|15466.3|15442.92|15442.92|15466.3|15466.3|15439.62|15439.62|0
1610542800000|2021-01-13 13:00:00|15444.72|15444.72|15435.17|15435.17|15449.66|15449.66|15435.17|15435.17|0
1610543100000|2021-01-13 13:05:00|15433.31|15433.31|15412.09|15412.09|15433.31|15433.31|15412.09|15412.09|0
1610543400000|2021-01-13 13:10:00|15408.46|15408.46|15415.52|15415.52|15416.81|15416.81|15408.46|15408.46|0
1610543700000|2021-01-13 13:15:00|15417.72|15417.72|15422.13|15422.13|15425.86|15425.86|15417.04|15417.04|0
1610544000000|2021-01-13 13:20:00|15422.87|15422.87|15440.17|15440.17|15440.17|15440.17|15420.32|15420.32|0
1610544300000|2021-01-13 13:25:00|15437.62|15437.62|15441.15|15441.15|15441.15|15441.15|15433.83|15433.83|0
1610544600000|2021-01-13 13:30:00|15439.35|15439.35|15446.15|15446.15|15458.88|15458.88|15439.35|15439.35|0
1610544900000|2021-01-13 13:35:00|15444.94|15444.94|15453.11|15453.11|15458.04|15458.04|15444.94|15444.94|0
1610545200000|2021-01-13 13:40:00|15455.66|15455.66|15460|15460|15461.8|15461.8|15455.66|15455.66|0
1610545500000|2021-01-13 13:45:00|15458.14|15458.14|15460.95|15460.95|15464.01|15464.01|15452.75|15452.75|0
1610545800000|2021-01-13 13:50:00|15464.68|15464.68|15475.41|15475.41|15475.41|15475.41|15459.75|15459.75|0
1610546100000|2021-01-13 13:55:00|15476.15|15476.15|15487.05|15487.05|15488.85|15488.85|15476.15|15476.15|0
1610546400000|2021-01-13 14:00:00|15489.6|15489.6|15487.05|15487.05|15491.47|15491.47|15485.95|15485.95|0
1610546700000|2021-01-13 14:05:00|15488.91|15488.91|15493.81|15493.81|15495.67|15495.67|15487.05|15487.05|0
1610547000000|2021-01-13 14:10:00|15491.39|15491.39|15486.17|15486.17|15499.73|15499.73|15486.17|15486.17|0
1610547300000|2021-01-13 14:15:00|15483.62|15483.62|15481.99|15481.99|15489.18|15489.18|15481.99|15481.99|0
1610547600000|2021-01-13 14:20:00|15480.19|15480.19|15474.74|15474.74|15480.19|15480.19|15474.74|15474.74|0
1610547900000|2021-01-13 14:25:00|15473.53|15473.53|15494.2|15494.2|15497.87|15497.87|15469.93|15469.93|0
1610548200000|2021-01-13 14:30:00|15496.06|15496.06|15513.37|15513.37|15522.82|15522.82|15496.06|15496.06|0
1610548500000|2021-01-13 14:35:00|15510.82|15510.82|15497.38|15497.38|15510.82|15510.82|15495.59|15495.59|0
1610548800000|2021-01-13 14:40:00|15496.18|15496.18|15501.18|15501.18|15501.97|15501.97|15488.7|15488.7|0
1610549100000|2021-01-13 14:45:00|15503.73|15503.73|15510.26|15510.26|15510.26|15510.26|15499.22|15499.22|0
1610549400000|2021-01-13 14:50:00|15508.46|15508.46|15503.53|15503.53|15511.18|15511.18|15503.53|15503.53|0
1610549700000|2021-01-13 14:55:00|15501.67|15501.67|15485.52|15485.52|15501.67|15501.67|15480|15480|0
1610550000000|2021-01-13 15:00:00|15482.97|15482.97|15455.86|15455.86|15488.07|15488.07|15454.65|15454.65|0
1610550300000|2021-01-13 15:05:00|15454|15454|15466.68|15466.68|15468.48|15468.48|15447.92|15447.92|0
1610550600000|2021-01-13 15:10:00|15464.89|15464.89|15461.78|15461.78|15465.44|15465.44|15461.27|15461.27|0
1610550900000|2021-01-13 15:15:00|15463.58|15463.58|15483.77|15483.77|15483.77|15483.77|15463.58|15463.58|0
1610551200000|2021-01-13 15:20:00|15482.56|15482.56|15474.81|15474.81|15482.56|15482.56|15470.35|15470.35|0
1610551500000|2021-01-13 15:25:00|15477.22|15477.22|15463.86|15463.86|15485.62|15485.62|15462.06|15462.06|0
1610551800000|2021-01-13 15:30:00|15461.99|15461.99|15475.65|15475.65|15475.65|15475.65|15461.99|15461.99|0
1610552100000|2021-01-13 15:35:00|15473.79|15473.79|15462.46|15462.46|15473.79|15473.79|15460.6|15460.6|0
1610552400000|2021-01-13 15:40:00|15461.36|15461.36|15451.88|15451.88|15462.11|15462.11|15451.88|15451.88|0
1610552700000|2021-01-13 15:45:00|15449.33|15449.33|15462.38|15462.38|15462.38|15462.38|15449.33|15449.33|0
1610553000000|2021-01-13 15:50:00|15464.93|15464.93|15471.32|15471.32|15479.45|15479.45|15464.93|15464.93|0
1610553300000|2021-01-13 15:55:00|15469.52|15469.52|15469.59|15469.59|15473.28|15473.28|15465.4|15465.4|0
1610553600000|2021-01-13 16:00:00|15471.39|15471.39|15450.47|15450.47|15473.25|15473.25|15450.47|15450.47|0
1610553900000|2021-01-13 16:05:00|15449.26|15449.26|15445.45|15445.45|15453.23|15453.23|15443.09|15443.09|0
1610554200000|2021-01-13 16:10:00|15446.66|15446.66|15455.98|15455.98|15459.24|15459.24|15446.66|15446.66|0
1610554500000|2021-01-13 16:15:00|15457.78|15457.78|15467.11|15467.11|15467.11|15467.11|15450.46|15450.46|0
1610554800000|2021-01-13 16:20:00|15465.9|15465.9|15465.32|15465.32|15467.18|15467.18|15456.72|15456.72|0
1610555100000|2021-01-13 16:25:00|15464.11|15464.11|15468.06|15468.06|15468.06|15468.06|15457.04|15457.04|0
1610612100000|2021-01-14 08:15:00|15544.01|15544.01|15552.09|15552.09|15563.63|15563.63|15519.56|15519.56|0
1610612400000|2021-01-14 08:20:00|15554.5|15554.5|15504.43|15504.43|15554.5|15554.5|15499.6|15499.6|0
1610612700000|2021-01-14 08:25:00|15506.84|15506.84|15485.12|15485.12|15508.56|15508.56|15485.12|15485.12|0
1610613000000|2021-01-14 08:30:00|15482.57|15482.57|15451.93|15451.93|15482.57|15482.57|15441.62|15441.62|0
1610613300000|2021-01-14 08:35:00|15448.21|15448.21|15449.11|15449.11|15459.73|15459.73|15421.64|15421.64|0
1610613600000|2021-01-14 08:40:00|15443.52|15443.52|15408.7|15408.7|15443.52|15443.52|15408.7|15408.7|0
1610613900000|2021-01-14 08:45:00|15413.8|15413.8|15400.86|15400.86|15421.45|15421.45|15383.12|15383.12|0
1610614200000|2021-01-14 08:50:00|15402.07|15402.07|15400.07|15400.07|15404.42|15404.42|15400.07|15400.07|0
1610614500000|2021-01-14 08:55:00|15401.17|15401.17|15402.9|15402.9|15420.97|15420.97|15401.17|15401.17|0
1610614800000|2021-01-14 09:00:00|15397.51|15397.51|15399.14|15399.14|15399.31|15399.31|15385.79|15385.79|0
1610615100000|2021-01-14 09:05:00|15399.88|15399.88|15407.29|15407.29|15407.29|15407.29|15399.88|15399.88|0
1610615400000|2021-01-14 09:10:00|15412.39|15412.39|15405.6|15405.6|15414.2|15414.2|15405.6|15405.6|0
1610615700000|2021-01-14 09:15:00|15402.01|15402.01|15415.22|15415.22|15415.22|15415.22|15400.21|15400.21|0
1610616000000|2021-01-14 09:20:00|15415.96|15415.96|15414.8|15414.8|15415.96|15415.96|15406.62|15406.62|0
1610616300000|2021-01-14 09:25:00|15416.01|15416.01|15424.53|15424.53|15424.53|15424.53|15410.61|15410.61|0
1610616600000|2021-01-14 09:30:00|15427.08|15427.08|15449.95|15449.95|15453.48|15453.48|15427.08|15427.08|0
1610616900000|2021-01-14 09:35:00|15448.74|15448.74|15471.11|15471.11|15471.11|15471.11|15439.54|15439.54|0
1610617200000|2021-01-14 09:40:00|15467.52|15467.52|15443.2|15443.2|15467.52|15467.52|15443.2|15443.2|0
1610617500000|2021-01-14 09:45:00|15444.41|15444.41|15451.24|15451.24|15451.24|15451.24|15442.51|15442.51|0
1610617800000|2021-01-14 09:50:00|15456.34|15456.34|15467.69|15467.69|15467.69|15467.69|15452.23|15452.23|0
1610618100000|2021-01-14 09:55:00|15469.55|15469.55|15475.42|15475.42|15475.42|15475.42|15467|15467|0
1610618400000|2021-01-14 10:00:00|15473.63|15473.63|15468.14|15468.14|15475.76|15475.76|15468.14|15468.14|0
1610618700000|2021-01-14 10:05:00|15470.56|15470.56|15471.15|15471.15|15475.87|15475.87|15469.35|15469.35|0
1610619000000|2021-01-14 10:10:00|15468.6|15468.6|15460.46|15460.46|15468.6|15468.6|15459.36|15459.36|0
1610619300000|2021-01-14 10:15:00|15461.66|15461.66|15466.43|15466.43|15470.84|15470.84|15461.07|15461.07|0
1610619600000|2021-01-14 10:20:00|15461.33|15461.33|15453.46|15453.46|15469.98|15469.98|15453.46|15453.46|0
1610619900000|2021-01-14 10:25:00|15452.25|15452.25|15458.97|15458.97|15460.76|15460.76|15449.25|15449.25|0
1610620200000|2021-01-14 10:30:00|15456.55|15456.55|15471.4|15471.4|15471.4|15471.4|15454.14|15454.14|0
1610620500000|2021-01-14 10:35:00|15470.2|15470.2|15472.46|15472.46|15472.46|15472.46|15463.6|15463.6|0
1610620800000|2021-01-14 10:40:00|15471.72|15471.72|15468.65|15468.65|15471.72|15471.72|15466.79|15466.79|0
1610621100000|2021-01-14 10:45:00|15469.39|15469.39|15473.47|15473.47|15481.21|15481.21|15465.06|15465.06|0
1610621400000|2021-01-14 10:50:00|15469.88|15469.88|15470.25|15470.25|15473.47|15473.47|15457.53|15457.53|0
1610621700000|2021-01-14 10:55:00|15471.46|15471.46|15472.54|15472.54|15477.51|15477.51|15471.46|15471.46|0
1610622000000|2021-01-14 11:00:00|15475.09|15475.09|15491.83|15491.83|15492.57|15492.57|15475.09|15475.09|0
1610622300000|2021-01-14 11:05:00|15493.31|15493.31|15484.43|15484.43|15493.31|15493.31|15483.11|15483.11|0
1610622600000|2021-01-14 11:10:00|15482.64|15482.64|15476.71|15476.71|15482.64|15482.64|15473.4|15473.4|0
1610622900000|2021-01-14 11:15:00|15475.97|15475.97|15498.72|15498.72|15498.72|15498.72|15475.97|15475.97|0
1610623200000|2021-01-14 11:20:00|15499.92|15499.92|15485.68|15485.68|15501.13|15501.13|15485.68|15485.68|0
1610623500000|2021-01-14 11:25:00|15483.82|15483.82|15486.44|15486.44|15488.23|15488.23|15483.82|15483.82|0
1610623800000|2021-01-14 11:30:00|15488.99|15488.99|15486.28|15486.28|15492.28|15492.28|15483.73|15483.73|0
1610624100000|2021-01-14 11:35:00|15484.48|15484.48|15487.07|15487.07|15488.89|15488.89|15484.48|15484.48|0
1610624400000|2021-01-14 11:40:00|15485.21|15485.21|15489.65|15489.65|15490.33|15490.33|15481.61|15481.61|0
1610624700000|2021-01-14 11:45:00|15492.2|15492.2|15502.1|15502.1|15502.1|15502.1|15491.61|15491.61|0
1610625000000|2021-01-14 11:50:00|15499.55|15499.55|15504.61|15504.61|15504.61|15504.61|15489.44|15489.44|0
1610625300000|2021-01-14 11:55:00|15505.82|15505.82|15515.22|15515.22|15521.82|15521.82|15505.82|15505.82|0
1610625600000|2021-01-14 12:00:00|15512.22|15512.22|15506.73|15506.73|15512.22|15512.22|15506.07|15506.07|0
1610625900000|2021-01-14 12:05:00|15501.14|15501.14|15484.46|15484.46|15501.14|15501.14|15481.17|15481.17|0
1610626200000|2021-01-14 12:10:00|15486.25|15486.25|15479.66|15479.66|15488.05|15488.05|15474.56|15474.56|0
1610626500000|2021-01-14 12:15:00|15478.19|15478.19|15469|15469|15485.9|15485.9|15468.1|15468.1|0
1610626800000|2021-01-14 12:20:00|15466.45|15466.45|15459.24|15459.24|15466.45|15466.45|15459.24|15459.24|0
1610627100000|2021-01-14 12:25:00|15457.44|15457.44|15456.08|15456.08|15457.72|15457.72|15451.24|15451.24|0
1610627400000|2021-01-14 12:30:00|15457.88|15457.88|15450.11|15450.11|15461.18|15461.18|15450.11|15450.11|0
1610627700000|2021-01-14 12:35:00|15451.32|15451.32|15449.31|15449.31|15451.32|15451.32|15446.76|15446.76|0
1610628000000|2021-01-14 12:40:00|15448.41|15448.41|15446.25|15446.25|15453.21|15453.21|15442.49|15442.49|0
1610628300000|2021-01-14 12:45:00|15447.46|15447.46|15454.96|15454.96|15455.86|15455.86|15446.25|15446.25|0
1610628600000|2021-01-14 12:50:00|15456.17|15456.17|15459.79|15459.79|15466.82|15466.82|15455.07|15455.07|0
1610628900000|2021-01-14 12:55:00|15459.06|15459.06|15467.27|15467.27|15470.91|15470.91|15456.86|15456.86|0
1610629200000|2021-01-14 13:00:00|15466.17|15466.17|15449.32|15449.32|15466.17|15466.17|15447.52|15447.52|0
1610629500000|2021-01-14 13:05:00|15448.58|15448.58|15449.66|15449.66|15454.62|15454.62|15446.72|15446.72|0
1610629800000|2021-01-14 13:10:00|15450.76|15450.76|15458.79|15458.79|15460|15460|15448.96|15448.96|0
1610630100000|2021-01-14 13:15:00|15457.31|15457.31|15454.24|15454.24|15458.05|15458.05|15451.69|15451.69|0
1610630400000|2021-01-14 13:20:00|15456.45|15456.45|15474.51|15474.51|15474.51|15474.51|15456.45|15456.45|0
1610630700000|2021-01-14 13:25:00|15476.31|15476.31|15480.98|15480.98|15484.16|15484.16|15473.31|15473.31|0
1610631000000|2021-01-14 13:30:00|15482.19|15482.19|15491.62|15491.62|15492.39|15492.39|15481.42|15481.42|0
1610631300000|2021-01-14 13:35:00|15492.82|15492.82|15472.61|15472.61|15494.3|15494.3|15472.61|15472.61|0
1610631600000|2021-01-14 13:40:00|15474.41|15474.41|15467.2|15467.2|15474.41|15474.41|15465.4|15465.4|0
1610631900000|2021-01-14 13:45:00|15466.46|15466.46|15482.95|15482.95|15485.15|15485.15|15462.49|15462.49|0
1610632200000|2021-01-14 13:50:00|15484.16|15484.16|15487.77|15487.77|15487.77|15487.77|15479.71|15479.71|0
1610632500000|2021-01-14 13:55:00|15487.03|15487.03|15483.67|15483.67|15492.86|15492.86|15481.94|15481.94|0
1610632800000|2021-01-14 14:00:00|15481.12|15481.12|15476.19|15476.19|15482.47|15482.47|15475.68|15475.68|0
1610633100000|2021-01-14 14:05:00|15474.99|15474.99|15477.71|15477.71|15477.71|15477.71|15470.19|15470.19|0
1610633400000|2021-01-14 14:10:00|15480.26|15480.26|15472.49|15472.49|15480.26|15480.26|15470.29|15470.29|0
1610633700000|2021-01-14 14:15:00|15474.29|15474.29|15470.86|15470.86|15479.42|15479.42|15469.65|15469.65|0
1610634000000|2021-01-14 14:20:00|15468.31|15468.31|15462.49|15462.49|15468.31|15468.31|15460.07|15460.07|0
1610634300000|2021-01-14 14:25:00|15463.69|15463.69|15469.39|15469.39|15469.39|15469.39|15462.2|15462.2|0
1610634600000|2021-01-14 14:30:00|15468.18|15468.18|15493.93|15493.93|15493.93|15493.93|15466.32|15466.32|0
1610634900000|2021-01-14 14:35:00|15496.48|15496.48|15507.39|15507.39|15509.69|15509.69|15495.75|15495.75|0
1610635200000|2021-01-14 14:40:00|15509.94|15509.94|15524.22|15524.22|15524.22|15524.22|15509.94|15509.94|0
1610635500000|2021-01-14 14:45:00|15526.77|15526.77|15538.31|15538.31|15542.07|15542.07|15523.17|15523.17|0
1610635800000|2021-01-14 14:50:00|15536.51|15536.51|15514.5|15514.5|15539.55|15539.55|15513.85|15513.85|0
1610636100000|2021-01-14 14:55:00|15517.05|15517.05|15522.85|15522.85|15522.85|15522.85|15511.41|15511.41|0
1610636400000|2021-01-14 15:00:00|15520.3|15520.3|15534.56|15534.56|15536.84|15536.84|15520.3|15520.3|0
1610636700000|2021-01-14 15:05:00|15537.11|15537.11|15531.88|15531.88|15544.53|15544.53|15528.58|15528.58|0
1610637000000|2021-01-14 15:10:00|15533.68|15533.68|15522.14|15522.14|15535.02|15535.02|15519.54|15519.54|0
1610637300000|2021-01-14 15:15:00|15524.69|15524.69|15535.41|15535.41|15535.41|15535.41|15523.48|15523.48|0
1610637600000|2021-01-14 15:20:00|15533.55|15533.55|15532.27|15532.27|15536.62|15536.62|15526.05|15526.05|0
1610637900000|2021-01-14 15:25:00|15531.06|15531.06|15519.82|15519.82|15534.68|15534.68|15516.29|15516.29|0
1610638200000|2021-01-14 15:30:00|15517.27|15517.27|15509.26|15509.26|15517.27|15517.27|15499.57|15499.57|0
1610638500000|2021-01-14 15:35:00|15514.09|15514.09|15518.27|15518.27|15521.34|15521.34|15513.44|15513.44|0
1610638800000|2021-01-14 15:40:00|15517.07|15517.07|15514.59|15514.59|15518.93|15518.93|15505.89|15505.89|0
1610639100000|2021-01-14 15:45:00|15515.79|15515.79|15504.57|15504.57|15517|15517|15502.71|15502.71|0
1610639400000|2021-01-14 15:50:00|15507.12|15507.12|15516.77|15516.77|15517.36|15517.36|15504.29|15504.29|0
1610639700000|2021-01-14 15:55:00|15517.97|15517.97|15515.56|15515.56|15517.97|15517.97|15513.36|15513.36|0
1610640000000|2021-01-14 16:00:00|15517.36|15517.36|15510.78|15510.78|15520.36|15520.36|15508.98|15508.98|0
1610640300000|2021-01-14 16:05:00|15508.23|15508.23|15511.43|15511.43|15511.43|15511.43|15505.22|15505.22|0
1610640600000|2021-01-14 16:10:00|15515.02|15515.02|15521.13|15521.13|15521.2|15521.2|15513.75|15513.75|0
1610640900000|2021-01-14 16:15:00|15519.27|15519.27|15518.52|15518.52|15521.07|15521.07|15514.86|15514.86|0
1610641200000|2021-01-14 16:20:00|15516.72|15516.72|15524.9|15524.9|15527.45|15527.45|15509.82|15509.82|0
1610641500000|2021-01-14 16:25:00|15526.1|15526.1|15519.52|15519.52|15529.23|15529.23|15519.52|15519.52|0
1610698500000|2021-01-15 08:15:00|15462.41|15462.41|15453.54|15453.54|15471.86|15471.86|15438.87|15438.87|0
1610698800000|2021-01-15 08:20:00|15448.44|15448.44|15413.36|15413.36|15460.8|15460.8|15396.76|15396.76|0
1610699100000|2021-01-15 08:25:00|15408.53|15408.53|15380.32|15380.32|15408.53|15408.53|15364.39|15364.39|0
1610699400000|2021-01-15 08:30:00|15377.91|15377.91|15382.97|15382.97|15386.56|15386.56|15373.56|15373.56|0
1610699700000|2021-01-15 08:35:00|15383.86|15383.86|15343.58|15343.58|15383.86|15383.86|15335.21|15335.21|0
1610700000000|2021-01-15 08:40:00|15341.79|15341.79|15358.89|15358.89|15361.58|15361.58|15339.7|15339.7|0
1610700300000|2021-01-15 08:45:00|15359.63|15359.63|15335.89|15335.89|15359.63|15359.63|15335.89|15335.89|0
1610700600000|2021-01-15 08:50:00|15333.34|15333.34|15323.06|15323.06|15333.34|15333.34|15313.76|15313.76|0
1610700900000|2021-01-15 08:55:00|15324.26|15324.26|15332.28|15332.28|15343.66|15343.66|15324.26|15324.26|0
1610701200000|2021-01-15 09:00:00|15331.38|15331.38|15339.4|15339.4|15341.95|15341.95|15331.38|15331.38|0
1610701500000|2021-01-15 09:05:00|15336.85|15336.85|15352.51|15352.51|15355.21|15355.21|15336.85|15336.85|0
1610701800000|2021-01-15 09:10:00|15354.31|15354.31|15362.72|15362.72|15366.17|15366.17|15350.86|15350.86|0
1610702100000|2021-01-15 09:15:00|15360.17|15360.17|15374.2|15374.2|15374.2|15374.2|15355.52|15355.52|0
1610702400000|2021-01-15 09:20:00|15375.1|15375.1|15382.5|15382.5|15385.05|15385.05|15375.1|15375.1|0
1610702700000|2021-01-15 09:25:00|15384.92|15384.92|15380.51|15380.51|15391.18|15391.18|15380.51|15380.51|0
1610703000000|2021-01-15 09:30:00|15378.65|15378.65|15392.79|15392.79|15394.71|15394.71|15378.65|15378.65|0
1610703300000|2021-01-15 09:35:00|15394.59|15394.59|15419.15|15419.15|15422.09|15422.09|15394.59|15394.59|0
1610703600000|2021-01-15 09:40:00|15417.36|15417.36|15416.53|15416.53|15425.71|15425.71|15416.53|15416.53|0
1610703900000|2021-01-15 09:45:00|15415.8|15415.8|15415.68|15415.68|15417|15417|15403.37|15403.37|0
1610704200000|2021-01-15 09:50:00|15416.41|15416.41|15406.04|15406.04|15419.42|15419.42|15406.04|15406.04|0
1610704500000|2021-01-15 09:55:00|15403.49|15403.49|15414.87|15414.87|15414.87|15414.87|15398.25|15398.25|0
1610704800000|2021-01-15 10:00:00|15417.42|15417.42|15403.18|15403.18|15419.97|15419.97|15402.88|15402.88|0
1610705100000|2021-01-15 10:05:00|15404.28|15404.28|15405.8|15405.8|15406.42|15406.42|15399.55|15399.55|0
1610705400000|2021-01-15 10:10:00|15406.7|15406.7|15407.74|15407.74|15407.74|15407.74|15401.91|15401.91|0
1610705700000|2021-01-15 10:15:00|15406.53|15406.53|15354.47|15354.47|15406.53|15406.53|15352.12|15352.12|0
1610706000000|2021-01-15 10:20:00|15357.02|15357.02|15368.64|15368.64|15368.64|15368.64|15347.55|15347.55|0
1610706300000|2021-01-15 10:25:00|15371.19|15371.19|15385.67|15385.67|15385.67|15385.67|15368.5|15368.5|0
1610706600000|2021-01-15 10:30:00|15384.93|15384.93|15407.85|15407.85|15407.85|15407.85|15384.93|15384.93|0
1610706900000|2021-01-15 10:35:00|15408.59|15408.59|15399.18|15399.18|15412.57|15412.57|15396.48|15396.48|0
1610707200000|2021-01-15 10:40:00|15397.38|15397.38|15399.43|15399.43|15406.83|15406.83|15397.38|15397.38|0
1610707500000|2021-01-15 10:45:00|15400.17|15400.17|15384.26|15384.26|15400.17|15400.17|15384.26|15384.26|0
1610707800000|2021-01-15 10:50:00|15381.71|15381.71|15395.19|15395.19|15395.19|15395.19|15380.5|15380.5|0
1610708100000|2021-01-15 10:55:00|15397.74|15397.74|15390.5|15390.5|15405.06|15405.06|15387.95|15387.95|0
1610708400000|2021-01-15 11:00:00|15393.05|15393.05|15385.77|15385.77|15397.26|15397.26|15385.77|15385.77|0
1610708700000|2021-01-15 11:05:00|15388.32|15388.32|15398.51|15398.51|15398.51|15398.51|15386.58|15386.58|0
1610709000000|2021-01-15 11:10:00|15400.31|15400.31|15401.14|15401.14|15408.56|15408.56|15398.51|15398.51|0
1610709300000|2021-01-15 11:15:00|15396.04|15396.04|15385.74|15385.74|15396.04|15396.04|15378.53|15378.53|0
1610709600000|2021-01-15 11:20:00|15383.19|15383.19|15376.93|15376.93|15383.19|15383.19|15373.63|15373.63|0
1610709900000|2021-01-15 11:25:00|15375.14|15375.14|15369.71|15369.71|15375.14|15375.14|15366.64|15366.64|0
1610710200000|2021-01-15 11:30:00|15370.61|15370.61|15379.21|15379.21|15380.1|15380.1|15370.61|15370.61|0
1610710500000|2021-01-15 11:35:00|15380.1|15380.1|15383.08|15383.08|15383.08|15383.08|15370.37|15370.37|0
1610710800000|2021-01-15 11:40:00|15385.63|15385.63|15371.66|15371.66|15385.63|15385.63|15370.56|15370.56|0
1610711100000|2021-01-15 11:45:00|15368.97|15368.97|15336.11|15336.11|15368.97|15368.97|15336.11|15336.11|0
1610711400000|2021-01-15 11:50:00|15335.37|15335.37|15375.64|15375.64|15375.64|15375.64|15335.37|15335.37|0
1610711700000|2021-01-15 11:55:00|15376.54|15376.54|15386.64|15386.64|15387.74|15387.74|15376.54|15376.54|0
1610712000000|2021-01-15 12:00:00|15385.16|15385.16|15380.73|15380.73|15386.96|15386.96|15380.67|15380.67|0
1610712300000|2021-01-15 12:05:00|15378.32|15378.32|15357.52|15357.52|15379.15|15379.15|15355.56|15355.56|0
1610712600000|2021-01-15 12:10:00|15358.42|15358.42|15368.94|15368.94|15368.94|15368.94|15351.08|15351.08|0
1610712900000|2021-01-15 12:15:00|15368.2|15368.2|15375.71|15375.71|15379.82|15379.82|15368.2|15368.2|0
1610713200000|2021-01-15 12:20:00|15379.34|15379.34|15381.44|15381.44|15386.69|15386.69|15377.68|15377.68|0
1610713500000|2021-01-15 12:25:00|15380.54|15380.54|15384.1|15384.1|15390.25|15390.25|15380.54|15380.54|0
1610713800000|2021-01-15 12:30:00|15385.9|15385.9|15414.01|15414.01|15417.02|15417.02|15385.9|15385.9|0
1610714100000|2021-01-15 12:35:00|15414.9|15414.9|15429.11|15429.11|15429.11|15429.11|15413.11|15413.11|0
1610714400000|2021-01-15 12:40:00|15425.39|15425.39|15435.45|15435.45|15438.31|15438.31|15424.49|15424.49|0
1610714700000|2021-01-15 12:45:00|15434.55|15434.55|15435.34|15435.34|15440.83|15440.83|15432.75|15432.75|0
1610715000000|2021-01-15 12:50:00|15436.24|15436.24|15427.12|15427.12|15438.79|15438.79|15425.33|15425.33|0
1610715300000|2021-01-15 12:55:00|15426.23|15426.23|15442.56|15442.56|15442.56|15442.56|15426.23|15426.23|0
1610715600000|2021-01-15 13:00:00|15443.3|15443.3|15454.58|15454.58|15459.36|15459.36|15443.3|15443.3|0
1610715900000|2021-01-15 13:05:00|15457.13|15457.13|15468.67|15468.67|15474.04|15474.04|15457.13|15457.13|0
1610716200000|2021-01-15 13:10:00|15470.53|15470.53|15469.62|15469.62|15474.13|15474.13|15463.85|15463.85|0
1610716500000|2021-01-15 13:15:00|15470.82|15470.82|15470.46|15470.46|15471.9|15471.9|15462.16|15462.16|0
1610716800000|2021-01-15 13:20:00|15467.91|15467.91|15469.11|15469.11|15476.3|15476.3|15467.52|15467.52|0
1610717100000|2021-01-15 13:25:00|15471.66|15471.66|15489.05|15489.05|15489.05|15489.05|15471.66|15471.66|0
1610717400000|2021-01-15 13:30:00|15490.91|15490.91|15490.86|15490.86|15494.56|15494.56|15485.56|15485.56|0
1610717700000|2021-01-15 13:35:00|15493.56|15493.56|15481.59|15481.59|15493.56|15493.56|15481.59|15481.59|0
1610718000000|2021-01-15 13:40:00|15483.45|15483.45|15485.34|15485.34|15490.13|15490.13|15478.15|15478.15|0
1610718300000|2021-01-15 13:45:00|15483.48|15483.48|15477.83|15477.83|15485.34|15485.34|15477.21|15477.21|0
1610718600000|2021-01-15 13:50:00|15477.09|15477.09|15484.35|15484.35|15493.25|15493.25|15477.09|15477.09|0
1610718900000|2021-01-15 13:55:00|15485.45|15485.45|15483.33|15483.33|15493.57|15493.57|15471.71|15471.71|0
1610719200000|2021-01-15 14:00:00|15481.47|15481.47|15477.05|15477.05|15495.62|15495.62|15474.5|15474.5|0
1610719500000|2021-01-15 14:05:00|15479.6|15479.6|15456.59|15456.59|15479.6|15479.6|15455.69|15455.69|0
1610719800000|2021-01-15 14:10:00|15459.14|15459.14|15442.82|15442.82|15459.14|15459.14|15441.03|15441.03|0
1610720100000|2021-01-15 14:15:00|15441.72|15441.72|15438|15438|15441.77|15441.77|15430.31|15430.31|0
1610720400000|2021-01-15 14:20:00|15438.9|15438.9|15446.65|15446.65|15454.3|15454.3|15438.9|15438.9|0
1610720700000|2021-01-15 14:25:00|15445.75|15445.75|15436.61|15436.61|15446.23|15446.23|15435.71|15435.71|0
1610721000000|2021-01-15 14:30:00|15435.71|15435.71|15445.97|15445.97|15445.97|15445.97|15435.71|15435.71|0
1610721300000|2021-01-15 14:35:00|15445.23|15445.23|15430.02|15430.02|15455.23|15455.23|15430.02|15430.02|0
1610721600000|2021-01-15 14:40:00|15432.57|15432.57|15404.79|15404.79|15433.47|15433.47|15401.42|15401.42|0
1610721900000|2021-01-15 14:45:00|15403.59|15403.59|15405.33|15405.33|15414.96|15414.96|15401.27|15401.27|0
1610722200000|2021-01-15 14:50:00|15406.54|15406.54|15402.07|15402.07|15407.72|15407.72|15402.07|15402.07|0
1610722500000|2021-01-15 14:55:00|15403.28|15403.28|15393.31|15393.31|15404.03|15404.03|15381.57|15381.57|0
1610722800000|2021-01-15 15:00:00|15395.11|15395.11|15382.07|15382.07|15404.24|15404.24|15382.07|15382.07|0
1610723100000|2021-01-15 15:05:00|15379.65|15379.65|15335.54|15335.54|15379.65|15379.65|15334.68|15334.68|0
1610723400000|2021-01-15 15:10:00|15334.34|15334.34|15337.27|15337.27|15340.7|15340.7|15317.47|15317.47|0
1610723700000|2021-01-15 15:15:00|15334.72|15334.72|15302.81|15302.81|15339.39|15339.39|15299.22|15299.22|0
1610724000000|2021-01-15 15:20:00|15302.07|15302.07|15261.1|15261.1|15303.41|15303.41|15261.1|15261.1|0
1610724300000|2021-01-15 15:25:00|15262.9|15262.9|15301.37|15301.37|15301.37|15301.37|15261.1|15261.1|0
1610724600000|2021-01-15 15:30:00|15303.92|15303.92|15322.44|15322.44|15322.44|15322.44|15300.33|15300.33|0
1610724900000|2021-01-15 15:35:00|15321.54|15321.54|15322.62|15322.62|15328.18|15328.18|15312.87|15312.87|0
1610725200000|2021-01-15 15:40:00|15321.72|15321.72|15327.68|15327.68|15331.55|15331.55|15317.8|15317.8|0
1610725500000|2021-01-15 15:45:00|15329.32|15329.32|15310.25|15310.25|15332.16|15332.16|15306.45|15306.45|0
1610725800000|2021-01-15 15:50:00|15308.45|15308.45|15313.3|15313.3|15315.16|15315.16|15306.64|15306.64|0
1610726100000|2021-01-15 15:55:00|15310.61|15310.61|15336.03|15336.03|15336.03|15336.03|15308.61|15308.61|0
1610726400000|2021-01-15 16:00:00|15337.24|15337.24|15337.91|15337.91|15339.1|15339.1|15325.9|15325.9|0
1610726700000|2021-01-15 16:05:00|15337.17|15337.17|15353.06|15353.06|15353.96|15353.96|15327.82|15327.82|0
1610727000000|2021-01-15 16:10:00|15352.32|15352.32|15358.85|15358.85|15366.3|15366.3|15345.76|15345.76|0
1610727300000|2021-01-15 16:15:00|15356.3|15356.3|15358.39|15358.39|15359.29|15359.29|15345.52|15345.52|0
1610727600000|2021-01-15 16:20:00|15355.84|15355.84|15351.15|15351.15|15364.99|15364.99|15348.81|15348.81|0
1610727900000|2021-01-15 16:25:00|15350.26|15350.26|15362.56|15362.56|15376.34|15376.34|15348.7|15348.7|0
1610957700000|2021-01-18 08:15:00|15420.46|15420.46|15413.13|15413.13|15435.24|15435.24|15409.53|15409.53|0
1610958000000|2021-01-18 08:20:00|15414.33|15414.33|15420.01|15420.01|15443.8|15443.8|15414.33|15414.33|0
1610958300000|2021-01-18 08:25:00|15417.32|15417.32|15391.2|15391.2|15417.32|15417.32|15391.2|15391.2|0
1610958600000|2021-01-18 08:30:00|15383.55|15383.55|15418.31|15418.31|15420.11|15420.11|15378.45|15378.45|0
1610958900000|2021-01-18 08:35:00|15415.76|15415.76|15429.29|15429.29|15429.29|15429.29|15415.76|15415.76|0
1610959200000|2021-01-18 08:40:00|15427.49|15427.49|15426.9|15426.9|15436.94|15436.94|15425.7|15425.7|0
1610959500000|2021-01-18 08:45:00|15426|15426|15418.75|15418.75|15426|15426|15407.65|15407.65|0
1610959800000|2021-01-18 08:50:00|15416.2|15416.2|15424.56|15424.56|15427.26|15427.26|15415.24|15415.24|0
1610960100000|2021-01-18 08:55:00|15427.11|15427.11|15435.33|15435.33|15440.3|15440.3|15424.41|15424.41|0
1610960400000|2021-01-18 09:00:00|15434.13|15434.13|15465.4|15465.4|15472.78|15472.78|15434.13|15434.13|0
1610960700000|2021-01-18 09:05:00|15462.85|15462.85|15464.84|15464.84|15475.72|15475.72|15462.85|15462.85|0
1610961000000|2021-01-18 09:10:00|15463.63|15463.63|15457.52|15457.52|15469.94|15469.94|15457.52|15457.52|0
1610961300000|2021-01-18 09:15:00|15459.32|15459.32|15459.84|15459.84|15462.91|15462.91|15457.98|15457.98|0
1610961600000|2021-01-18 09:20:00|15459.1|15459.1|15458.65|15458.65|15462.4|15462.4|15458.65|15458.65|0
1610961900000|2021-01-18 09:25:00|15456.23|15456.23|15454.38|15454.38|15460.52|15460.52|15448.99|15448.99|0
1610962200000|2021-01-18 09:30:00|15450.79|15450.79|15455.35|15455.35|15455.35|15455.35|15449.49|15449.49|0
1610962500000|2021-01-18 09:35:00|15454.45|15454.45|15471.82|15471.82|15471.82|15471.82|15453.55|15453.55|0
1610962800000|2021-01-18 09:40:00|15469.27|15469.27|15462.47|15462.47|15469.27|15469.27|15461.26|15461.26|0
1610963100000|2021-01-18 09:45:00|15463.21|15463.21|15450.65|15450.65|15465.42|15465.42|15445.07|15445.07|0
1610963400000|2021-01-18 09:50:00|15442.56|15442.56|15446.49|15446.49|15449.25|15449.25|15440.91|15440.91|0
1610963700000|2021-01-18 09:55:00|15445.29|15445.29|15445.77|15445.77|15455.08|15455.08|15440.35|15440.35|0
1610964000000|2021-01-18 10:00:00|15443.91|15443.91|15441.98|15441.98|15445.95|15445.95|15441.98|15441.98|0
1610964300000|2021-01-18 10:05:00|15440.19|15440.19|15439.88|15439.88|15441.98|15441.98|15438.67|15438.67|0
1610964600000|2021-01-18 10:10:00|15438.02|15438.02|15436.03|15436.03|15441.98|15441.98|15431.69|15431.69|0
1610964900000|2021-01-18 10:15:00|15433.34|15433.34|15431.06|15431.06|15436.1|15436.1|15425.19|15425.19|0
1610965200000|2021-01-18 10:20:00|15429.2|15429.2|15419.89|15419.89|15432.63|15432.63|15419.89|15419.89|0
1610965500000|2021-01-18 10:25:00|15420.63|15420.63|15415.48|15415.48|15425.38|15425.38|15414.74|15414.74|0
1610965800000|2021-01-18 10:30:00|15414.58|15414.58|15420.56|15420.56|15421.46|15421.46|15414.58|15414.58|0
1610966100000|2021-01-18 10:35:00|15418.01|15418.01|15433.6|15433.6|15433.6|15433.6|15418.01|15418.01|0
1610966400000|2021-01-18 10:40:00|15436.15|15436.15|15438.56|15438.56|15442.15|15442.15|15436.15|15436.15|0
1610966700000|2021-01-18 10:45:00|15436.01|15436.01|15431.21|15431.21|15436.01|15436.01|15430|15430|0
1610967000000|2021-01-18 10:50:00|15430.31|15430.31|15435.49|15435.49|15435.49|15435.49|15427.55|15427.55|0
1610967300000|2021-01-18 10:55:00|15436.7|15436.7|15436.11|15436.11|15439.7|15439.7|15435.49|15435.49|0
1610967600000|2021-01-18 11:00:00|15434.9|15434.9|15436.49|15436.49|15436.49|15436.49|15426.69|15426.69|0
1610967900000|2021-01-18 11:05:00|15437.69|15437.69|15453.59|15453.59|15453.59|15453.59|15437.69|15437.69|0
1610968200000|2021-01-18 11:10:00|15456.14|15456.14|15457.59|15457.59|15461.38|15461.38|15453|15453|0
1610968500000|2021-01-18 11:15:00|15456.49|15456.49|15461.81|15461.81|15467.27|15467.27|15456.49|15456.49|0
1610968800000|2021-01-18 11:20:00|15464.51|15464.51|15465.47|15465.47|15465.47|15465.47|15462.71|15462.71|0
1610969100000|2021-01-18 11:25:00|15467.33|15467.33|15462.22|15462.22|15467.33|15467.33|15462.22|15462.22|0
1610969400000|2021-01-18 11:30:00|15459.67|15459.67|15461.39|15461.39|15463.18|15463.18|15455.97|15455.97|0
1610969700000|2021-01-18 11:35:00|15464.08|15464.08|15458.67|15458.67|15466.78|15466.78|15458.67|15458.67|0
1610970000000|2021-01-18 11:40:00|15459.87|15459.87|15458.79|15458.79|15466.14|15466.14|15458.79|15458.79|0
1610970300000|2021-01-18 11:45:00|15459.69|15459.69|15456.9|15456.9|15459.69|15459.69|15456.9|15456.9|0
1610970600000|2021-01-18 11:50:00|15459.45|15459.45|15462.9|15462.9|15462.9|15462.9|15456.76|15456.76|0
1610970900000|2021-01-18 11:55:00|15460.35|15460.35|15456.2|15456.2|15466.19|15466.19|15455.24|15455.24|0
1610971200000|2021-01-18 12:00:00|15452.75|15452.75|15459.03|15459.03|15462.47|15462.47|15452.75|15452.75|0
1610971500000|2021-01-18 12:05:00|15458.13|15458.13|15455.58|15455.58|15458.13|15458.13|15455.58|15455.58|0
1610971800000|2021-01-18 12:10:00|15457.37|15457.37|15473.24|15473.24|15473.24|15473.24|15455.51|15455.51|0
1610972100000|2021-01-18 12:15:00|15475.79|15475.79|15480.2|15480.2|15480.2|15480.2|15475.79|15475.79|0
1610972400000|2021-01-18 12:20:00|15480.94|15480.94|15492.13|15492.13|15493.34|15493.34|15479.14|15479.14|0
1610972700000|2021-01-18 12:25:00|15489.58|15489.58|15494.67|15494.67|15497.36|15497.36|15489.58|15489.58|0
1610973000000|2021-01-18 12:30:00|15492.12|15492.12|15501.91|15501.91|15501.91|15501.91|15492.12|15492.12|0
1610973300000|2021-01-18 12:35:00|15503.77|15503.77|15505.36|15505.36|15508.12|15508.12|15503.5|15503.5|0
1610973600000|2021-01-18 12:40:00|15503.5|15503.5|15526.4|15526.4|15529.43|15529.43|15502.44|15502.44|0
1610973900000|2021-01-18 12:45:00|15524.54|15524.54|15516.78|15516.78|15524.54|15524.54|15516.78|15516.78|0
1610974200000|2021-01-18 12:50:00|15511.68|15511.68|15510.79|15510.79|15511.68|15511.68|15504.24|15504.24|0
1610974500000|2021-01-18 12:55:00|15511.68|15511.68|15503.94|15503.94|15511.68|15511.68|15503.94|15503.94|0
1610974800000|2021-01-18 13:00:00|15507.66|15507.66|15516.03|15516.03|15517.23|15517.23|15507.66|15507.66|0
1610975100000|2021-01-18 13:05:00|15518.58|15518.58|15521.21|15521.21|15522.17|15522.17|15518.58|15518.58|0
1610975400000|2021-01-18 13:10:00|15520.31|15520.31|15520|15520|15520.31|15520.31|15517.61|15517.61|0
1610975700000|2021-01-18 13:15:00|15520.74|15520.74|15514.26|15514.26|15522.21|15522.21|15510.69|15510.69|0
1610976000000|2021-01-18 13:20:00|15512.46|15512.46|15521.68|15521.68|15521.68|15521.68|15511.56|15511.56|0
1610976300000|2021-01-18 13:25:00|15520.78|15520.78|15512.83|15512.83|15520.78|15520.78|15512.59|15512.59|0
1610976600000|2021-01-18 13:30:00|15513.57|15513.57|15509.85|15509.85|15513.57|15513.57|15506.54|15506.54|0
1610976900000|2021-01-18 13:35:00|15512.4|15512.4|15511.96|15511.96|15518.71|15518.71|15511.96|15511.96|0
1610977200000|2021-01-18 13:40:00|15510.75|15510.75|15511.65|15511.65|15512.55|15512.55|15508.89|15508.89|0
1610977500000|2021-01-18 13:45:00|15510.75|15510.75|15504.45|15504.45|15510.75|15510.75|15503.55|15503.55|0
1610977800000|2021-01-18 13:50:00|15506.31|15506.31|15513.51|15513.51|15513.51|15513.51|15503.76|15503.76|0
1610978100000|2021-01-18 13:55:00|15516.06|15516.06|15513.06|15513.06|15516.06|15516.06|15513.06|15513.06|0
1610978400000|2021-01-18 14:00:00|15510.51|15510.51|15497.88|15497.88|15510.51|15510.51|15497.88|15497.88|0
1610978700000|2021-01-18 14:05:00|15497.14|15497.14|15495.65|15495.65|15498.04|15498.04|15489.36|15489.36|0
1610979000000|2021-01-18 14:10:00|15494.44|15494.44|15490.24|15490.24|15494.44|15494.44|15489.34|15489.34|0
1610979300000|2021-01-18 14:15:00|15489.5|15489.5|15485.6|15485.6|15492.05|15492.05|15485.6|15485.6|0
1610979600000|2021-01-18 14:20:00|15484.86|15484.86|15486.66|15486.66|15488.89|15488.89|15484.86|15484.86|0
1610979900000|2021-01-18 14:25:00|15484.11|15484.11|15473.42|15473.42|15489.21|15489.21|15472.32|15472.32|0
1610980200000|2021-01-18 14:30:00|15474.52|15474.52|15473.65|15473.65|15476.9|15476.9|15471.79|15471.79|0
1610980500000|2021-01-18 14:35:00|15474.39|15474.39|15472.28|15472.28|15476.94|15476.94|15472.28|15472.28|0
1610980800000|2021-01-18 14:40:00|15473.18|15473.18|15474.83|15474.83|15477.53|15477.53|15473.18|15473.18|0
1610981100000|2021-01-18 14:45:00|15474.09|15474.09|15475.42|15475.42|15475.89|15475.89|15472.46|15472.46|0
1610981400000|2021-01-18 14:50:00|15470.32|15470.32|15465.29|15465.29|15470.32|15470.32|15461.57|15461.57|0
1610981700000|2021-01-18 14:55:00|15466.19|15466.19|15484.64|15484.64|15488.18|15488.18|15466.19|15466.19|0
1610982000000|2021-01-18 15:00:00|15486.5|15486.5|15480.18|15480.18|15491.1|15491.1|15479.28|15479.28|0
1610982300000|2021-01-18 15:05:00|15475.08|15475.08|15456.69|15456.69|15475.08|15475.08|15454.28|15454.28|0
1610982600000|2021-01-18 15:10:00|15457.9|15457.9|15453.58|15453.58|15462.42|15462.42|15452.69|15452.69|0
1610982900000|2021-01-18 15:15:00|15451.38|15451.38|15453.77|15453.77|15457.98|15457.98|15451.38|15451.38|0
1610983200000|2021-01-18 15:20:00|15453.03|15453.03|15449.58|15449.58|15453.03|15453.03|15449.58|15449.58|0
1610983500000|2021-01-18 15:25:00|15450.48|15450.48|15444.19|15444.19|15451.75|15451.75|15442.09|15442.09|0
1610983800000|2021-01-18 15:30:00|15445.4|15445.4|15441.95|15441.95|15446.36|15446.36|15440.15|15440.15|0
1610984100000|2021-01-18 15:35:00|15443.05|15443.05|15424.36|15424.36|15443.05|15443.05|15424.36|15424.36|0
1610984400000|2021-01-18 15:40:00|15423.46|15423.46|15424.92|15424.92|15431.93|15431.93|15423.46|15423.46|0
1610984700000|2021-01-18 15:45:00|15423.06|15423.06|15425.22|15425.22|15427.77|15427.77|15423.06|15423.06|0
1610985000000|2021-01-18 15:50:00|15427.92|15427.92|15425.22|15425.22|15431.22|15431.22|15425.22|15425.22|0
1610985300000|2021-01-18 15:55:00|15426.43|15426.43|15407.54|15407.54|15426.43|15426.43|15407.54|15407.54|0
1610985600000|2021-01-18 16:00:00|15404.99|15404.99|15388.62|15388.62|15404.99|15404.99|15385.52|15385.52|0
1610985900000|2021-01-18 16:05:00|15391.17|15391.17|15378.34|15378.34|15391.99|15391.99|15378.34|15378.34|0
1610986200000|2021-01-18 16:10:00|15377.44|15377.44|15385.01|15385.01|15393.37|15393.37|15377.44|15377.44|0
1610986500000|2021-01-18 16:15:00|15384.12|15384.12|15374|15374|15387.35|15387.35|15374|15374|0
1610986800000|2021-01-18 16:20:00|15375.47|15375.47|15382.22|15382.22|15389.23|15389.23|15375.47|15375.47|0
1610987100000|2021-01-18 16:25:00|15384.77|15384.77|15394.03|15394.03|15395.12|15395.12|15377.59|15377.59|0
1611044100000|2021-01-19 08:15:00|15386.73|15386.73|15393.07|15393.07|15404.28|15404.28|15378.42|15378.42|0
1611044400000|2021-01-19 08:20:00|15393.97|15393.97|15381.18|15381.18|15393.97|15393.97|15366.86|15366.86|0
1611044700000|2021-01-19 08:25:00|15385.67|15385.67|15390.85|15390.85|15391.69|15391.69|15374.74|15374.74|0
1611045000000|2021-01-19 08:30:00|15389.38|15389.38|15378.22|15378.22|15400.87|15400.87|15376.57|15376.57|0
1611045300000|2021-01-19 08:35:00|15370.57|15370.57|15367.97|15367.97|15373.12|15373.12|15355.83|15355.83|0
1611045600000|2021-01-19 08:40:00|15370.52|15370.52|15355.13|15355.13|15370.52|15370.52|15352.72|15352.72|0
1611045900000|2021-01-19 08:45:00|15357.55|15357.55|15375.41|15375.41|15384.3|15384.3|15355|15355|0
1611046200000|2021-01-19 08:50:00|15373.55|15373.55|15370.21|15370.21|15374.44|15374.44|15368.72|15368.72|0
1611046500000|2021-01-19 08:55:00|15365.11|15365.11|15337.44|15337.44|15365.11|15365.11|15329.79|15329.79|0
1611046800000|2021-01-19 09:00:00|15332.34|15332.34|15347.17|15347.17|15348.07|15348.07|15326.03|15326.03|0
1611047100000|2021-01-19 09:05:00|15352.27|15352.27|15359.2|15359.2|15360.41|15360.41|15348.79|15348.79|0
1611047400000|2021-01-19 09:10:00|15360.41|15360.41|15355.05|15355.05|15360.41|15360.41|15349.95|15349.95|0
1611047700000|2021-01-19 09:15:00|15356.26|15356.26|15344.77|15344.77|15357.47|15357.47|15336.97|15336.97|0
1611048000000|2021-01-19 09:20:00|15345.87|15345.87|15348.77|15348.77|15357.94|15357.94|15345.87|15345.87|0
1611048300000|2021-01-19 09:25:00|15347.87|15347.87|15356.82|15356.82|15356.82|15356.82|15347.56|15347.56|0
1611048600000|2021-01-19 09:30:00|15358.03|15358.03|15346.49|15346.49|15363.28|15363.28|15346.49|15346.49|0
1611048900000|2021-01-19 09:35:00|15345.29|15345.29|15341.45|15341.45|15350.43|15350.43|15341.37|15341.37|0
1611049200000|2021-01-19 09:40:00|15338.9|15338.9|15336.12|15336.12|15341.9|15341.9|15336.12|15336.12|0
1611049500000|2021-01-19 09:45:00|15337.01|15337.01|15336.18|15336.18|15338.88|15338.88|15333.63|15333.63|0
1611049800000|2021-01-19 09:50:00|15333.63|15333.63|15325.7|15325.7|15334.53|15334.53|15324.8|15324.8|0
1611050100000|2021-01-19 09:55:00|15323.28|15323.28|15320.11|15320.11|15323.28|15323.28|15307.07|15307.07|0
1611050400000|2021-01-19 10:00:00|15321.97|15321.97|15309.03|15309.03|15321.97|15321.97|15309.03|15309.03|0
1611050700000|2021-01-19 10:05:00|15307.82|15307.82|15309.7|15309.7|15309.7|15309.7|15301.42|15301.42|0
1611051000000|2021-01-19 10:10:00|15310.59|15310.59|15322.52|15322.52|15322.52|15322.52|15310.59|15310.59|0
1611051300000|2021-01-19 10:15:00|15320.72|15320.72|15328.52|15328.52|15328.52|15328.52|15320.72|15320.72|0
1611051600000|2021-01-19 10:20:00|15327.42|15327.42|15335.64|15335.64|15335.64|15335.64|15326.32|15326.32|0
1611051900000|2021-01-19 10:25:00|15334.74|15334.74|15320.16|15320.16|15334.74|15334.74|15316.43|15316.43|0
1611052200000|2021-01-19 10:30:00|15317.61|15317.61|15320.39|15320.39|15323.3|15323.3|15316.4|15316.4|0
1611052500000|2021-01-19 10:35:00|15319.18|15319.18|15319.06|15319.06|15320.98|15320.98|15317.26|15317.26|0
1611052800000|2021-01-19 10:40:00|15319.79|15319.79|15318.25|15318.25|15322.33|15322.33|15318.25|15318.25|0
1611053100000|2021-01-19 10:45:00|15319.15|15319.15|15323.12|15323.12|15325.51|15325.51|15319.15|15319.15|0
1611053400000|2021-01-19 10:50:00|15320.57|15320.57|15317.53|15317.53|15321.67|15321.67|15315.73|15315.73|0
1611053700000|2021-01-19 10:55:00|15315.73|15315.73|15312.62|15312.62|15315.73|15315.73|15312.62|15312.62|0
1611054000000|2021-01-19 11:00:00|15310.76|15310.76|15315.62|15315.62|15315.62|15315.62|15309.86|15309.86|0
1611054300000|2021-01-19 11:05:00|15317.1|15317.1|15322.35|15322.35|15322.35|15322.35|15317.1|15317.1|0
1611054600000|2021-01-19 11:10:00|15321.45|15321.45|15322.65|15322.65|15324.45|15324.45|15320.86|15320.86|0
1611054900000|2021-01-19 11:15:00|15323.39|15323.39|15328.56|15328.56|15330.98|15330.98|15320.49|15320.49|0
1611055200000|2021-01-19 11:20:00|15324.97|15324.97|15306.68|15306.68|15324.97|15324.97|15306.68|15306.68|0
1611055500000|2021-01-19 11:25:00|15304.82|15304.82|15291.65|15291.65|15304.82|15304.82|15291.65|15291.65|0
1611055800000|2021-01-19 11:30:00|15289.1|15289.1|15276.03|15276.03|15289.1|15289.1|15270.79|15270.79|0
1611056100000|2021-01-19 11:35:00|15273.48|15273.48|15265.58|15265.58|15273.48|15273.48|15265.58|15265.58|0
1611056400000|2021-01-19 11:40:00|15264.38|15264.38|15284.69|15284.69|15285.86|15285.86|15264.38|15264.38|0
1611056700000|2021-01-19 11:45:00|15283.48|15283.48|15276.96|15276.96|15284.38|15284.38|15272.06|15272.06|0
1611057000000|2021-01-19 11:50:00|15278.17|15278.17|15277.57|15277.57|15281.33|15281.33|15274.57|15274.57|0
1611057300000|2021-01-19 11:55:00|15278.78|15278.78|15277.06|15277.06|15284.02|15284.02|15276.16|15276.16|0
1611057600000|2021-01-19 12:00:00|15279.26|15279.26|15278.03|15278.03|15280.38|15280.38|15272.74|15272.74|0
1611057900000|2021-01-19 12:05:00|15276.24|15276.24|15277.82|15277.82|15277.82|15277.82|15273.17|15273.17|0
1611058200000|2021-01-19 12:10:00|15275.27|15275.27|15272.56|15272.56|15278.56|15278.56|15270.77|15270.77|0
1611058500000|2021-01-19 12:15:00|15270.36|15270.36|15271.81|15271.81|15273.02|15273.02|15268.52|15268.52|0
1611058800000|2021-01-19 12:20:00|15274.36|15274.36|15266.5|15266.5|15274.36|15274.36|15266.5|15266.5|0
1611059100000|2021-01-19 12:25:00|15263.95|15263.95|15255.65|15255.65|15265.05|15265.05|15253.59|15253.59|0
1611059400000|2021-01-19 12:30:00|15256.75|15256.75|15241.66|15241.66|15258.55|15258.55|15238.21|15238.21|0
1611059700000|2021-01-19 12:35:00|15243.45|15243.45|15250.09|15250.09|15250.09|15250.09|15243.45|15243.45|0
1611060000000|2021-01-19 12:40:00|15252.64|15252.64|15228.76|15228.76|15252.64|15252.64|15226.35|15226.35|0
1611060300000|2021-01-19 12:45:00|15230.56|15230.56|15236.8|15236.8|15240.46|15240.46|15230.56|15230.56|0
1611060600000|2021-01-19 12:50:00|15235.91|15235.91|15252.65|15252.65|15252.65|15252.65|15235.91|15235.91|0
1611060900000|2021-01-19 12:55:00|15253.55|15253.55|15257.35|15257.35|15257.35|15257.35|15249.97|15249.97|0
1611061200000|2021-01-19 13:00:00|15253.62|15253.62|15257.34|15257.34|15257.34|15257.34|15251.03|15251.03|0
1611061500000|2021-01-19 13:05:00|15251.76|15251.76|15248.35|15248.35|15255.42|15255.42|15248.35|15248.35|0
1611061800000|2021-01-19 13:10:00|15249.25|15249.25|15235.31|15235.31|15252.97|15252.97|15231.58|15231.58|0
1611062100000|2021-01-19 13:15:00|15234.41|15234.41|15227.86|15227.86|15234.41|15234.41|15227.86|15227.86|0
1611062400000|2021-01-19 13:20:00|15229.72|15229.72|15238.03|15238.03|15238.03|15238.03|15222.93|15222.93|0
1611062700000|2021-01-19 13:25:00|15239.89|15239.89|15246.42|15246.42|15250.23|15250.23|15239.89|15239.89|0
1611063000000|2021-01-19 13:30:00|15244.55|15244.55|15245.57|15245.57|15251.16|15251.16|15239.1|15239.1|0
1611063300000|2021-01-19 13:35:00|15248.12|15248.12|15241.47|15241.47|15248.12|15248.12|15241.47|15241.47|0
1611063600000|2021-01-19 13:40:00|15239.06|15239.06|15248.9|15248.9|15248.9|15248.9|15236.51|15236.51|0
1611063900000|2021-01-19 13:45:00|15247.1|15247.1|15245.9|15245.9|15247.1|15247.1|15245.9|15245.9|0
1611064200000|2021-01-19 13:50:00|15245|15245|15257.3|15257.3|15257.3|15257.3|15229.39|15229.39|0
1611064500000|2021-01-19 13:55:00|15259.72|15259.72|15255.76|15255.76|15264.41|15264.41|15254.28|15254.28|0
1611064800000|2021-01-19 14:00:00|15253.9|15253.9|15252.28|15252.28|15257.86|15257.86|15246.39|15246.39|0
1611065100000|2021-01-19 14:05:00|15250.42|15250.42|15242.38|15242.38|15250.42|15250.42|15238.94|15238.94|0
1611065400000|2021-01-19 14:10:00|15240.52|15240.52|15256.95|15256.95|15256.95|15256.95|15240.52|15240.52|0
1611065700000|2021-01-19 14:15:00|15255.85|15255.85|15264.06|15264.06|15267.79|15267.79|15252.95|15252.95|0
1611066000000|2021-01-19 14:20:00|15265.86|15265.86|15264.78|15264.78|15267.66|15267.66|15263.75|15263.75|0
1611066300000|2021-01-19 14:25:00|15263.88|15263.88|15265.5|15265.5|15266.4|15266.4|15257.61|15257.61|0
1611066600000|2021-01-19 14:30:00|15264.02|15264.02|15242.66|15242.66|15264.02|15264.02|15241.76|15241.76|0
1611066900000|2021-01-19 14:35:00|15244.52|15244.52|15233.5|15233.5|15244.52|15244.52|15227.39|15227.39|0
1611067200000|2021-01-19 14:40:00|15232.29|15232.29|15225.93|15225.93|15232.29|15232.29|15224.07|15224.07|0
1611067500000|2021-01-19 14:45:00|15224.07|15224.07|15208.78|15208.78|15229.32|15229.32|15207.25|15207.25|0
1611067800000|2021-01-19 14:50:00|15210.64|15210.64|15205.02|15205.02|15214.38|15214.38|15197.66|15197.66|0
1611068100000|2021-01-19 14:55:00|15204.12|15204.12|15253.17|15253.17|15254.06|15254.06|15203.02|15203.02|0
1611068400000|2021-01-19 15:00:00|15251.31|15251.31|15278.99|15278.99|15278.99|15278.99|15251.31|15251.31|0
1611068700000|2021-01-19 15:05:00|15279.89|15279.89|15280.27|15280.27|15284.62|15284.62|15272.16|15272.16|0
1611069000000|2021-01-19 15:10:00|15282.82|15282.82|15287.75|15287.75|15287.75|15287.75|15268.41|15268.41|0
1611069300000|2021-01-19 15:15:00|15287.01|15287.01|15290.42|15290.42|15296.97|15296.97|15282.66|15282.66|0
1611069600000|2021-01-19 15:20:00|15292.97|15292.97|15310.62|15310.62|15312.42|15312.42|15292.97|15292.97|0
1611069900000|2021-01-19 15:25:00|15309.41|15309.41|15328.1|15328.1|15328.99|15328.99|15303.93|15303.93|0
1611070200000|2021-01-19 15:30:00|15325.55|15325.55|15331.6|15331.6|15331.6|15331.6|15323|15323|0
1611070500000|2021-01-19 15:35:00|15332.8|15332.8|15337.12|15337.12|15339.32|15339.32|15331.9|15331.9|0
1611070800000|2021-01-19 15:40:00|15337.86|15337.86|15338.47|15338.47|15341.71|15341.71|15332.58|15332.58|0
1611071100000|2021-01-19 15:45:00|15336.6|15336.6|15322.74|15322.74|15339.82|15339.82|15322.74|15322.74|0
1611071400000|2021-01-19 15:50:00|15323.64|15323.64|15312.65|15312.65|15323.64|15323.64|15308.69|15308.69|0
1611071700000|2021-01-19 15:55:00|15315.2|15315.2|15314.37|15314.37|15317|15317|15302.87|15302.87|0
1611072000000|2021-01-19 16:00:00|15317.07|15317.07|15302.46|15302.46|15321.34|15321.34|15297.34|15297.34|0
1611072300000|2021-01-19 16:05:00|15300.66|15300.66|15285.88|15285.88|15303.05|15303.05|15285.88|15285.88|0
1611072600000|2021-01-19 16:10:00|15284.02|15284.02|15258.07|15258.07|15285.23|15285.23|15256.21|15256.21|0
1611072900000|2021-01-19 16:15:00|15257.17|15257.17|15238.28|15238.28|15257.33|15257.33|15238.28|15238.28|0
1611073200000|2021-01-19 16:20:00|15237.08|15237.08|15245.03|15245.03|15249.93|15249.93|15236.76|15236.76|0
1611073500000|2021-01-19 16:25:00|15245.77|15245.77|15227.24|15227.24|15248.01|15248.01|15227.24|15227.24|0
1611130500000|2021-01-20 08:15:00|15328.37|15328.37|15324.26|15324.26|15336|15336|15302.81|15302.81|0
1611130800000|2021-01-20 08:20:00|15327.85|15327.85|15356.86|15356.86|15367.46|15367.46|15327.85|15327.85|0
1611131100000|2021-01-20 08:25:00|15357.6|15357.6|15382.23|15382.23|15393|15393|15357.6|15357.6|0
1611131400000|2021-01-20 08:30:00|15387.33|15387.33|15401.41|15401.41|15403.8|15403.8|15382.75|15382.75|0
1611131700000|2021-01-20 08:35:00|15402.89|15402.89|15446.49|15446.49|15446.49|15446.49|15400.19|15400.19|0
1611132000000|2021-01-20 08:40:00|15452.07|15452.07|15496.82|15496.82|15496.82|15496.82|15450.12|15450.12|0
1611132300000|2021-01-20 08:45:00|15501.92|15501.92|15481.44|15481.44|15503.53|15503.53|15481.44|15481.44|0
1611132600000|2021-01-20 08:50:00|15473.64|15473.64|15442.17|15442.17|15473.64|15473.64|15442.17|15442.17|0
1611132900000|2021-01-20 08:55:00|15445.77|15445.77|15448.71|15448.71|15456.35|15456.35|15445.77|15445.77|0
1611133200000|2021-01-20 09:00:00|15453.81|15453.81|15457.38|15457.38|15464.89|15464.89|15447.18|15447.18|0
1611133500000|2021-01-20 09:05:00|15455.52|15455.52|15444.11|15444.11|15460.12|15460.12|15439.01|15439.01|0
1611133800000|2021-01-20 09:10:00|15445.01|15445.01|15463.03|15463.03|15467.37|15467.37|15444.56|15444.56|0
1611134100000|2021-01-20 09:15:00|15461.17|15461.17|15452.65|15452.65|15469.07|15469.07|15451.44|15451.44|0
1611134400000|2021-01-20 09:20:00|15454.51|15454.51|15449.4|15449.4|15455.72|15455.72|15438.85|15438.85|0
1611134700000|2021-01-20 09:25:00|15446.85|15446.85|15448.56|15448.56|15455.17|15455.17|15443.26|15443.26|0
1611135000000|2021-01-20 09:30:00|15450.42|15450.42|15462.11|15462.11|15475.27|15475.27|15450.42|15450.42|0
1611135300000|2021-01-20 09:35:00|15467.5|15467.5|15460.39|15460.39|15467.5|15467.5|15457.63|15457.63|0
1611135600000|2021-01-20 09:40:00|15462.94|15462.94|15508.51|15508.51|15511.21|15511.21|15462.94|15462.94|0
1611135900000|2021-01-20 09:45:00|15505.81|15505.81|15508.57|15508.57|15509.41|15509.41|15493.11|15493.11|0
1611136200000|2021-01-20 09:50:00|15500.92|15500.92|15504.33|15504.33|15508.27|15508.27|15500.92|15500.92|0
1611136500000|2021-01-20 09:55:00|15501.78|15501.78|15508.63|15508.63|15512.02|15512.02|15499.23|15499.23|0
1611136800000|2021-01-20 10:00:00|15510.43|15510.43|15527.62|15527.62|15527.62|15527.62|15507.88|15507.88|0
1611137100000|2021-01-20 10:05:00|15530.31|15530.31|15542.81|15542.81|15545.36|15545.36|15530.31|15530.31|0
1611137400000|2021-01-20 10:10:00|15540.4|15540.4|15537.86|15537.86|15541.6|15541.6|15535.31|15535.31|0
1611137700000|2021-01-20 10:15:00|15540.56|15540.56|15549.31|15549.31|15555.3|15555.3|15540.56|15540.56|0
1611138000000|2021-01-20 10:20:00|15550.2|15550.2|15535.41|15535.41|15550.2|15550.2|15535.41|15535.41|0
1611138300000|2021-01-20 10:25:00|15537.28|15537.28|15539.27|15539.27|15539.97|15539.97|15534.87|15534.87|0
1611138600000|2021-01-20 10:30:00|15538.54|15538.54|15529.27|15529.27|15544.73|15544.73|15521.95|15521.95|0
1611138900000|2021-01-20 10:35:00|15526.72|15526.72|15529.92|15529.92|15529.92|15529.92|15517.74|15517.74|0
1611139200000|2021-01-20 10:40:00|15527.37|15527.37|15535.21|15535.21|15537.96|15537.96|15527.37|15527.37|0
1611139500000|2021-01-20 10:45:00|15527.55|15527.55|15538.37|15538.37|15538.37|15538.37|15526.45|15526.45|0
1611139800000|2021-01-20 10:50:00|15535.67|15535.67|15539.06|15539.06|15540.88|15540.88|15533.88|15533.88|0
1611140100000|2021-01-20 10:55:00|15538.16|15538.16|15547.2|15547.2|15549.7|15549.7|15537.42|15537.42|0
1611140400000|2021-01-20 11:00:00|15545.41|15545.41|15555.24|15555.24|15556.24|15556.24|15545.41|15545.41|0
1611140700000|2021-01-20 11:05:00|15553.45|15553.45|15561.59|15561.59|15566.98|15566.98|15552.35|15552.35|0
1611141000000|2021-01-20 11:10:00|15563.45|15563.45|15554.12|15554.12|15563.45|15563.45|15550.22|15550.22|0
1611141300000|2021-01-20 11:15:00|15555.92|15555.92|15561.07|15561.07|15571.69|15571.69|15555.92|15555.92|0
1611141600000|2021-01-20 11:20:00|15558.52|15558.52|15557.59|15557.59|15558.52|15558.52|15552.04|15552.04|0
1611141900000|2021-01-20 11:25:00|15558.49|15558.49|15562.57|15562.57|15570.97|15570.97|15558.49|15558.49|0
1611142200000|2021-01-20 11:30:00|15561.37|15561.37|15539.12|15539.12|15561.37|15561.37|15535.46|15535.46|0
1611142500000|2021-01-20 11:35:00|15537.91|15537.91|15521.65|15521.65|15537.91|15537.91|15521.65|15521.65|0
1611142800000|2021-01-20 11:40:00|15520.75|15520.75|15495.22|15495.22|15520.75|15520.75|15489.83|15489.83|0
1611143100000|2021-01-20 11:45:00|15494.33|15494.33|15500.91|15500.91|15502.12|15502.12|15494.33|15494.33|0
1611143400000|2021-01-20 11:50:00|15503.46|15503.46|15509.16|15509.16|15509.16|15509.16|15502.29|15502.29|0
1611143700000|2021-01-20 11:55:00|15505.44|15505.44|15505.44|15505.44|15505.44|15505.44|15505.44|15505.44|0
1611144000000|2021-01-20 12:00:00|15504.34|15504.34|15506.3|15506.3|15506.3|15506.3|15502.54|15502.54|0
1611144300000|2021-01-20 12:05:00|15510.02|15510.02|15508.23|15508.23|15510.78|15510.78|15508.23|15508.23|0
1611144600000|2021-01-20 12:10:00|15510.78|15510.78|15510.92|15510.92|15510.92|15510.92|15507.33|15507.33|0
1611144900000|2021-01-20 12:15:00|15509.12|15509.12|15504.86|15504.86|15511.82|15511.82|15504.86|15504.86|0
1611145200000|2021-01-20 12:20:00|15502.31|15502.31|15501.76|15501.76|15504.17|15504.17|15497.06|15497.06|0
1611145500000|2021-01-20 12:25:00|15500.55|15500.55|15503.98|15503.98|15504.44|15504.44|15500.55|15500.55|0
1611145800000|2021-01-20 12:30:00|15502.78|15502.78|15486.4|15486.4|15502.78|15502.78|15486.4|15486.4|0
1611146100000|2021-01-20 12:35:00|15485.3|15485.3|15483.61|15483.61|15485.3|15485.3|15481.51|15481.51|0
1611146400000|2021-01-20 12:40:00|15481.75|15481.75|15472.99|15472.99|15481.75|15481.75|15472.99|15472.99|0
1611146700000|2021-01-20 12:45:00|15470.44|15470.44|15468.34|15468.34|15470.44|15470.44|15468.34|15468.34|0
1611147000000|2021-01-20 12:50:00|15469.54|15469.54|15469.09|15469.09|15472.09|15472.09|15466.54|15466.54|0
1611147300000|2021-01-20 12:55:00|15467.88|15467.88|15463.84|15463.84|15467.88|15467.88|15457.39|15457.39|0
1611147600000|2021-01-20 13:00:00|15462.94|15462.94|15460.59|15460.59|15465.5|15465.5|15459.69|15459.69|0
1611147900000|2021-01-20 13:05:00|15458.79|15458.79|15454.6|15454.6|15459.85|15459.85|15454.6|15454.6|0
1611148200000|2021-01-20 13:10:00|15456.4|15456.4|15446.81|15446.81|15456.4|15456.4|15446.81|15446.81|0
1611148500000|2021-01-20 13:15:00|15445.71|15445.71|15446.85|15446.85|15448.5|15448.5|15443.85|15443.85|0
1611148800000|2021-01-20 13:20:00|15444.99|15444.99|15445.74|15445.74|15446.05|15446.05|15438.54|15438.54|0
1611149100000|2021-01-20 13:25:00|15444.84|15444.84|15446.99|15446.99|15449.09|15449.09|15444.84|15444.84|0
1611149400000|2021-01-20 13:30:00|15448.78|15448.78|15452.22|15452.22|15452.22|15452.22|15448.78|15448.78|0
1611149700000|2021-01-20 13:35:00|15449.67|15449.67|15462.45|15462.45|15465.49|15465.49|15449.67|15449.67|0
1611150000000|2021-01-20 13:40:00|15463.35|15463.35|15456.08|15456.08|15463.35|15463.35|15453.53|15453.53|0
1611150300000|2021-01-20 13:45:00|15455.18|15455.18|15461.39|15461.39|15463.25|15463.25|15455.18|15455.18|0
1611150600000|2021-01-20 13:50:00|15463.94|15463.94|15473.95|15473.95|15476.36|15476.36|15463.94|15463.94|0
1611150900000|2021-01-20 13:55:00|15472.15|15472.15|15473.92|15473.92|15480.98|15480.98|15472.15|15472.15|0
1611151200000|2021-01-20 14:00:00|15471.37|15471.37|15471.64|15471.64|15472.85|15472.85|15469.09|15469.09|0
1611151500000|2021-01-20 14:05:00|15470.74|15470.74|15467.29|15467.29|15470.74|15470.74|15467.29|15467.29|0
1611151800000|2021-01-20 14:10:00|15465.43|15465.43|15508.22|15508.22|15508.22|15508.22|15465.43|15465.43|0
1611152100000|2021-01-20 14:15:00|15507.32|15507.32|15501.15|15501.15|15513.77|15513.77|15501.15|15501.15|0
1611152400000|2021-01-20 14:20:00|15503.57|15503.57|15496.83|15496.83|15504.32|15504.32|15494.42|15494.42|0
1611152700000|2021-01-20 14:25:00|15494.42|15494.42|15488.13|15488.13|15496.97|15496.97|15488.13|15488.13|0
1611153000000|2021-01-20 14:30:00|15485.58|15485.58|15468.9|15468.9|15488.13|15488.13|15463.94|15463.94|0
1611153300000|2021-01-20 14:35:00|15466.49|15466.49|15454.63|15454.63|15471.94|15471.94|15454.63|15454.63|0
1611153600000|2021-01-20 14:40:00|15453.73|15453.73|15458.32|15458.32|15458.32|15458.32|15450.13|15450.13|0
1611153900000|2021-01-20 14:45:00|15455.77|15455.77|15461.67|15461.67|15461.67|15461.67|15448.71|15448.71|0
1611154200000|2021-01-20 14:50:00|15464.22|15464.22|15453.93|15453.93|15469.36|15469.36|15453.03|15453.03|0
1611154500000|2021-01-20 14:55:00|15454.83|15454.83|15467.33|15467.33|15467.33|15467.33|15454.83|15454.83|0
1611154800000|2021-01-20 15:00:00|15468.22|15468.22|15490.62|15490.62|15493.17|15493.17|15467.17|15467.17|0
1611155100000|2021-01-20 15:05:00|15491.52|15491.52|15499.59|15499.59|15507.66|15507.66|15491.52|15491.52|0
1611155400000|2021-01-20 15:10:00|15500.48|15500.48|15507.75|15507.75|15513.75|15513.75|15500.48|15500.48|0
1611155700000|2021-01-20 15:15:00|15505.2|15505.2|15496.4|15496.4|15505.2|15505.2|15489.36|15489.36|0
1611156000000|2021-01-20 15:20:00|15495.5|15495.5|15498|15498|15499.79|15499.79|15494.24|15494.24|0
1611156300000|2021-01-20 15:25:00|15500.55|15500.55|15488.21|15488.21|15504.49|15504.49|15487.11|15487.11|0
1611156600000|2021-01-20 15:30:00|15489.11|15489.11|15487.71|15487.71|15490.91|15490.91|15485.81|15485.81|0
1611156900000|2021-01-20 15:35:00|15486.81|15486.81|15492.36|15492.36|15492.36|15492.36|15483.96|15483.96|0
1611157200000|2021-01-20 15:40:00|15494.91|15494.91|15483.89|15483.89|15496.77|15496.77|15481.93|15481.93|0
1611157500000|2021-01-20 15:45:00|15482.68|15482.68|15471.2|15471.2|15487.63|15487.63|15470.03|15470.03|0
1611157800000|2021-01-20 15:50:00|15472.4|15472.4|15468.04|15468.04|15478.55|15478.55|15464.73|15464.73|0
1611158100000|2021-01-20 15:55:00|15465.49|15465.49|15466.47|15466.47|15475.92|15475.92|15463.03|15463.03|0
1611158400000|2021-01-20 16:00:00|15463.92|15463.92|15443.32|15443.32|15471.57|15471.57|15443.32|15443.32|0
1611158700000|2021-01-20 16:05:00|15440.77|15440.77|15437.72|15437.72|15444.36|15444.36|15428.42|15428.42|0
1611159000000|2021-01-20 16:10:00|15438.62|15438.62|15443.48|15443.48|15451.38|15451.38|15438.62|15438.62|0
1611159300000|2021-01-20 16:15:00|15444.38|15444.38|15431.02|15431.02|15444.38|15444.38|15431.02|15431.02|0
1611159600000|2021-01-20 16:20:00|15431.92|15431.92|15444.46|15444.46|15451.43|15451.43|15431.92|15431.92|0
1611159900000|2021-01-20 16:25:00|15446.26|15446.26|15444.56|15444.56|15454.45|15454.45|15437.55|15437.55|0
1611216900000|2021-01-21 08:15:00|15616.03|15616.03|15578.6|15578.6|15637.24|15637.24|15578.6|15578.6|0
1611217200000|2021-01-21 08:20:00|15581.15|15581.15|15614.51|15614.51|15621.03|15621.03|15576.32|15576.32|0
1611217500000|2021-01-21 08:25:00|15617.06|15617.06|15616.61|15616.61|15638.19|15638.19|15615.4|15615.4|0
1611217800000|2021-01-21 08:30:00|15614.81|15614.81|15627.71|15627.71|15630.91|15630.91|15605.44|15605.44|0
1611218100000|2021-01-21 08:35:00|15631.43|15631.43|15632.87|15632.87|15642.15|15642.15|15629.49|15629.49|0
1611218400000|2021-01-21 08:40:00|15634.08|15634.08|15613.16|15613.16|15634.91|15634.91|15600.71|15600.71|0
1611218700000|2021-01-21 08:45:00|15615.86|15615.86|15604.51|15604.51|15615.86|15615.86|15602.41|15602.41|0
1611219000000|2021-01-21 08:50:00|15601.96|15601.96|15603.02|15603.02|15608.11|15608.11|15601.96|15601.96|0
1611219300000|2021-01-21 08:55:00|15600.47|15600.47|15583.65|15583.65|15600.47|15600.47|15583.65|15583.65|0
1611219600000|2021-01-21 09:00:00|15586.2|15586.2|15589.99|15589.99|15603.49|15603.49|15586.2|15586.2|0
1611219900000|2021-01-21 09:05:00|15589.09|15589.09|15599.92|15599.92|15602.03|15602.03|15589.09|15589.09|0
1611220200000|2021-01-21 09:10:00|15605.5|15605.5|15560.1|15560.1|15605.5|15605.5|15560.1|15560.1|0
1611220500000|2021-01-21 09:15:00|15558.24|15558.24|15528.25|15528.25|15558.24|15558.24|15528.25|15528.25|0
1611220800000|2021-01-21 09:20:00|15530.8|15530.8|15541.69|15541.69|15554.37|15554.37|15529.63|15529.63|0
1611221100000|2021-01-21 09:25:00|15539.83|15539.83|15540.28|15540.28|15545.83|15545.83|15538.04|15538.04|0
1611221400000|2021-01-21 09:30:00|15541.18|15541.18|15540.48|15540.48|15553.3|15553.3|15537.03|15537.03|0
1611221700000|2021-01-21 09:35:00|15542.34|15542.34|15559.94|15559.94|15559.94|15559.94|15540.53|15540.53|0
1611222000000|2021-01-21 09:40:00|15559.04|15559.04|15566.7|15566.7|15576.91|15576.91|15552.45|15552.45|0
1611222300000|2021-01-21 09:45:00|15564.91|15564.91|15564.8|15564.8|15572.21|15572.21|15564.8|15564.8|0
1611222600000|2021-01-21 09:50:00|15563|15563|15564.14|15564.14|15566.01|15566.01|15557.58|15557.58|0
1611222900000|2021-01-21 09:55:00|15563.25|15563.25|15584.61|15584.61|15584.61|15584.61|15562.35|15562.35|0
1611223200000|2021-01-21 10:00:00|15583.41|15583.41|15580.61|15580.61|15583.41|15583.41|15574.47|15574.47|0
1611223500000|2021-01-21 10:05:00|15578.82|15578.82|15602.03|15602.03|15602.03|15602.03|15576.47|15576.47|0
1611223800000|2021-01-21 10:10:00|15597.2|15597.2|15598.66|15598.66|15603.49|15603.49|15592.52|15592.52|0
1611224100000|2021-01-21 10:15:00|15596.86|15596.86|15577.94|15577.94|15596.86|15596.86|15577.94|15577.94|0
1611224400000|2021-01-21 10:20:00|15578.83|15578.83|15591.72|15591.72|15593.37|15593.37|15575.24|15575.24|0
1611224700000|2021-01-21 10:25:00|15590.98|15590.98|15610.2|15610.2|15610.2|15610.2|15590.98|15590.98|0
1611225000000|2021-01-21 10:30:00|15613.92|15613.92|15605.62|15605.62|15613.92|15613.92|15602.76|15602.76|0
1611225300000|2021-01-21 10:35:00|15608.17|15608.17|15602.93|15602.93|15615.07|15615.07|15602.93|15602.93|0
1611225600000|2021-01-21 10:40:00|15603.83|15603.83|15602.4|15602.4|15605.1|15605.1|15601.13|15601.13|0
1611225900000|2021-01-21 10:45:00|15599.85|15599.85|15594.01|15594.01|15600.75|15600.75|15593.12|15593.12|0
1611226200000|2021-01-21 10:50:00|15594.91|15594.91|15577.86|15577.86|15594.91|15594.91|15568.1|15568.1|0
1611226500000|2021-01-21 10:55:00|15580.41|15580.41|15571.91|15571.91|15581.3|15581.3|15566.46|15566.46|0
1611226800000|2021-01-21 11:00:00|15571.01|15571.01|15572.22|15572.22|15573.12|15573.12|15560.8|15560.8|0
1611227100000|2021-01-21 11:05:00|15573.32|15573.32|15578.74|15578.74|15585.79|15585.79|15572.43|15572.43|0
1611227400000|2021-01-21 11:10:00|15580.54|15580.54|15587.58|15587.58|15588.48|15588.48|15578.74|15578.74|0
1611227700000|2021-01-21 11:15:00|15589.44|15589.44|15593.02|15593.02|15602.61|15602.61|15589.44|15589.44|0
1611228000000|2021-01-21 11:20:00|15595.71|15595.71|15599.44|15599.44|15603.03|15603.03|15595.71|15595.71|0
1611228300000|2021-01-21 11:25:00|15600.64|15600.64|15609.65|15609.65|15609.65|15609.65|15600.64|15600.64|0
1611228600000|2021-01-21 11:30:00|15608.44|15608.44|15612.06|15612.06|15612.06|15612.06|15608.44|15608.44|0
1611228900000|2021-01-21 11:35:00|15613.27|15613.27|15619.25|15619.25|15624.35|15624.35|15613.27|15613.27|0
1611229200000|2021-01-21 11:40:00|15621.8|15621.8|15622.81|15622.81|15627.93|15627.93|15619.22|15619.22|0
1611229500000|2021-01-21 11:45:00|15620.95|15620.95|15645.2|15645.2|15645.2|15645.2|15619.15|15619.15|0
1611229800000|2021-01-21 11:50:00|15650.59|15650.59|15645.05|15645.05|15650.59|15650.59|15640.87|15640.87|0
1611230100000|2021-01-21 11:55:00|15646.15|15646.15|15644.64|15644.64|15654.93|15654.93|15640.35|15640.35|0
1611230400000|2021-01-21 12:00:00|15647.19|15647.19|15648.77|15648.77|15653.13|15653.13|15644.29|15644.29|0
1611230700000|2021-01-21 12:05:00|15646.97|15646.97|15640.53|15640.53|15659.1|15659.1|15640.53|15640.53|0
1611231000000|2021-01-21 12:10:00|15639.63|15639.63|15633.93|15633.93|15644.94|15644.94|15633.93|15633.93|0
1611231300000|2021-01-21 12:15:00|15632.13|15632.13|15635.4|15635.4|15635.4|15635.4|15629.44|15629.44|0
1611231600000|2021-01-21 12:20:00|15630.3|15630.3|15629.02|15629.02|15635.55|15635.55|15624.77|15624.77|0
1611231900000|2021-01-21 12:25:00|15630.22|15630.22|15638.44|15638.44|15639.33|15639.33|15630.16|15630.16|0
1611232200000|2021-01-21 12:30:00|15639.64|15639.64|15634.68|15634.68|15640.82|15640.82|15628.39|15628.39|0
1611232500000|2021-01-21 12:35:00|15632.48|15632.48|15633.38|15633.38|15633.38|15633.38|15629.93|15629.93|0
1611232800000|2021-01-21 12:40:00|15634.58|15634.58|15629.86|15629.86|15634.73|15634.73|15627.39|15627.39|0
1611233100000|2021-01-21 12:45:00|15630.76|15630.76|15637.43|15637.43|15637.43|15637.43|15628.38|15628.38|0
1611233400000|2021-01-21 12:50:00|15639.98|15639.98|15636.7|15636.7|15647.03|15647.03|15636.7|15636.7|0
1611233700000|2021-01-21 12:55:00|15635.8|15635.8|15645.49|15645.49|15645.49|15645.49|15634.91|15634.91|0
1611234000000|2021-01-21 13:00:00|15644.59|15644.59|15653.41|15653.41|15653.41|15653.41|15643.55|15643.55|0
1611234300000|2021-01-21 13:05:00|15652.51|15652.51|15655.79|15655.79|15656.69|15656.69|15651.62|15651.62|0
1611234600000|2021-01-21 13:10:00|15657|15657|15653.28|15653.28|15657.9|15657.9|15651.48|15651.48|0
1611234900000|2021-01-21 13:15:00|15651.42|15651.42|15657.83|15657.83|15657.83|15657.83|15647.7|15647.7|0
1611235200000|2021-01-21 13:20:00|15656.94|15656.94|15658.32|15658.32|15659.42|15659.42|15654.52|15654.52|0
1611235500000|2021-01-21 13:25:00|15657.42|15657.42|15654.68|15654.68|15658.72|15658.72|15651.24|15651.24|0
1611235800000|2021-01-21 13:30:00|15653.58|15653.58|15649.62|15649.62|15653.97|15653.97|15647.65|15647.65|0
1611236100000|2021-01-21 13:35:00|15651.41|15651.41|15641.97|15641.97|15653.41|15653.41|15640.24|15640.24|0
1611236400000|2021-01-21 13:40:00|15644.52|15644.52|15628.22|15628.22|15644.52|15644.52|15628.22|15628.22|0
1611236700000|2021-01-21 13:45:00|15627.32|15627.32|15629.85|15629.85|15631.65|15631.65|15625.51|15625.51|0
1611237000000|2021-01-21 13:50:00|15628.95|15628.95|15614.37|15614.37|15631.21|15631.21|15614.37|15614.37|0
1611237300000|2021-01-21 13:55:00|15616.16|15616.16|15631.83|15631.83|15637.83|15637.83|15616.16|15616.16|0
1611237600000|2021-01-21 14:00:00|15632.73|15632.73|15629.05|15629.05|15632.73|15632.73|15622.18|15622.18|0
1611237900000|2021-01-21 14:05:00|15627.84|15627.84|15641.92|15641.92|15641.92|15641.92|15627.84|15627.84|0
1611238200000|2021-01-21 14:10:00|15641.02|15641.02|15633.87|15633.87|15641.92|15641.92|15631.42|15631.42|0
1611238500000|2021-01-21 14:15:00|15633.13|15633.13|15626.58|15626.58|15636.85|15636.85|15624.4|15624.4|0
1611238800000|2021-01-21 14:20:00|15624.03|15624.03|15630.02|15630.02|15635.92|15635.92|15622.03|15622.03|0
1611239100000|2021-01-21 14:25:00|15627.8|15627.8|15618.55|15618.55|15627.8|15627.8|15614.58|15614.58|0
1611239400000|2021-01-21 14:30:00|15619.65|15619.65|15630.12|15630.12|15633.44|15633.44|15618.89|15618.89|0
1611239700000|2021-01-21 14:35:00|15629.23|15629.23|15639.39|15639.39|15643.8|15643.8|15628.74|15628.74|0
1611240000000|2021-01-21 14:40:00|15640.29|15640.29|15627.98|15627.98|15641.5|15641.5|15624.63|15624.63|0
1611240300000|2021-01-21 14:45:00|15626.12|15626.12|15663.13|15663.13|15663.13|15663.13|15626.12|15626.12|0
1611240600000|2021-01-21 14:50:00|15661.27|15661.27|15651.69|15651.69|15668.17|15668.17|15649.59|15649.59|0
1611240900000|2021-01-21 14:55:00|15649.14|15649.14|15631.15|15631.15|15652.33|15652.33|15631.15|15631.15|0
1611241200000|2021-01-21 15:00:00|15632.05|15632.05|15618.54|15618.54|15636.91|15636.91|15609.71|15609.71|0
1611241500000|2021-01-21 15:05:00|15616.74|15616.74|15604.17|15604.17|15616.74|15616.74|15600.86|15600.86|0
1611241800000|2021-01-21 15:10:00|15605.07|15605.07|15656.98|15656.98|15659.53|15659.53|15605.07|15605.07|0
1611242100000|2021-01-21 15:15:00|15655.18|15655.18|15672.29|15672.29|15673.19|15673.19|15649.79|15649.79|0
1611242400000|2021-01-21 15:20:00|15673.19|15673.19|15657.37|15657.37|15673.19|15673.19|15653.16|15653.16|0
1611242700000|2021-01-21 15:25:00|15655.51|15655.51|15656.12|15656.12|15659.95|15659.95|15650.81|15650.81|0
1611243000000|2021-01-21 15:30:00|15660.61|15660.61|15662.85|15662.85|15666.6|15666.6|15648.5|15648.5|0
1611243300000|2021-01-21 15:35:00|15661.64|15661.64|15645.52|15645.52|15661.64|15661.64|15641.26|15641.26|0
1611243600000|2021-01-21 15:40:00|15644.62|15644.62|15655.39|15655.39|15655.39|15655.39|15639.33|15639.33|0
1611243900000|2021-01-21 15:45:00|15656.29|15656.29|15652.2|15652.2|15660.53|15660.53|15649.79|15649.79|0
1611244200000|2021-01-21 15:50:00|15650.34|15650.34|15649.59|15649.59|15653.03|15653.03|15648.69|15648.69|0
1611244500000|2021-01-21 15:55:00|15652.14|15652.14|15649.65|15649.65|15656.98|15656.98|15644.29|15644.29|0
1611244800000|2021-01-21 16:00:00|15650.85|15650.85|15655.35|15655.35|15656.15|15656.15|15647.09|15647.09|0
1611245100000|2021-01-21 16:05:00|15656.25|15656.25|15654.28|15654.28|15659.57|15659.57|15651.32|15651.32|0
1611245400000|2021-01-21 16:10:00|15653.07|15653.07|15644.01|15644.01|15653.07|15653.07|15638.07|15638.07|0
1611245700000|2021-01-21 16:15:00|15643.11|15643.11|15617.7|15617.7|15643.11|15643.11|15615.84|15615.84|0
1611246000000|2021-01-21 16:20:00|15621.01|15621.01|15622.89|15622.89|15622.89|15622.89|15615.53|15615.53|0
1611246300000|2021-01-21 16:25:00|15621.99|15621.99|15619.37|15619.37|15628.05|15628.05|15613.75|15613.75|0
1611303300000|2021-01-22 08:15:00|15601.05|15601.05|15552.2|15552.2|15601.05|15601.05|15552.2|15552.2|0
1611303600000|2021-01-22 08:20:00|15559.58|15559.58|15525.56|15525.56|15559.58|15559.58|15510.6|15510.6|0
1611303900000|2021-01-22 08:25:00|15527.43|15527.43|15536.02|15536.02|15559.22|15559.22|15519.78|15519.78|0
1611304200000|2021-01-22 08:30:00|15531.53|15531.53|15528.85|15528.85|15538.17|15538.17|15519.42|15519.42|0
1611304500000|2021-01-22 08:35:00|15527.05|15527.05|15498.84|15498.84|15529.81|15529.81|15491.36|15491.36|0
1611304800000|2021-01-22 08:40:00|15497.94|15497.94|15515.3|15515.3|15515.3|15515.3|15497.94|15497.94|0
1611305100000|2021-01-22 08:45:00|15514.4|15514.4|15502.81|15502.81|15514.4|15514.4|15502.12|15502.12|0
1611305400000|2021-01-22 08:50:00|15499.22|15499.22|15477.17|15477.17|15505.97|15505.97|15477.17|15477.17|0
1611305700000|2021-01-22 08:55:00|15476.27|15476.27|15484.89|15484.89|15485.33|15485.33|15473.3|15473.3|0
1611306000000|2021-01-22 09:00:00|15487.59|15487.59|15499.71|15499.71|15503.96|15503.96|15487.59|15487.59|0
1611306300000|2021-01-22 09:05:00|15500.61|15500.61|15499.19|15499.19|15508.64|15508.64|15499.19|15499.19|0
1611306600000|2021-01-22 09:10:00|15501.75|15501.75|15495.91|15495.91|15509.99|15509.99|15485.22|15485.22|0
1611306900000|2021-01-22 09:15:00|15494.7|15494.7|15487.09|15487.09|15496.81|15496.81|15487.09|15487.09|0
1611307200000|2021-01-22 09:20:00|15488.88|15488.88|15487.81|15487.81|15493.38|15493.38|15484.51|15484.51|0
1611307500000|2021-01-22 09:25:00|15489.67|15489.67|15482.77|15482.77|15491.53|15491.53|15482.77|15482.77|0
1611307800000|2021-01-22 09:30:00|15483.67|15483.67|15461.2|15461.2|15485.18|15485.18|15461.2|15461.2|0
1611308100000|2021-01-22 09:35:00|15460.1|15460.1|15469.58|15469.58|15472.13|15472.13|15452.85|15452.85|0
1611308400000|2021-01-22 09:40:00|15470.47|15470.47|15450.7|15450.7|15470.92|15470.92|15449.96|15449.96|0
1611308700000|2021-01-22 09:45:00|15449.8|15449.8|15449.69|15449.69|15452.24|15452.24|15437.12|15437.12|0
1611309000000|2021-01-22 09:50:00|15454.79|15454.79|15470.27|15470.27|15474.92|15474.92|15454.79|15454.79|0
1611309300000|2021-01-22 09:55:00|15471.17|15471.17|15469.78|15469.78|15475.52|15475.52|15467.86|15467.86|0
1611309600000|2021-01-22 10:00:00|15467.92|15467.92|15465.39|15465.39|15470.62|15470.62|15463.57|15463.57|0
1611309900000|2021-01-22 10:05:00|15468.08|15468.08|15473.01|15473.01|15479.32|15479.32|15465.23|15465.23|0
1611310200000|2021-01-22 10:10:00|15474.22|15474.22|15479.61|15479.61|15479.61|15479.61|15474.22|15474.22|0
1611310500000|2021-01-22 10:15:00|15478.4|15478.4|15469.83|15469.83|15486.25|15486.25|15469.83|15469.83|0
1611310800000|2021-01-22 10:20:00|15468.94|15468.94|15466.69|15466.69|15473.76|15473.76|15464|15464|0
1611311100000|2021-01-22 10:25:00|15467.9|15467.9|15478.94|15478.94|15478.94|15478.94|15464.77|15464.77|0
1611311400000|2021-01-22 10:30:00|15481.64|15481.64|15472.86|15472.86|15481.64|15481.64|15471|15471|0
1611311700000|2021-01-22 10:35:00|15471|15471|15461.1|15461.1|15471|15471|15461.1|15461.1|0
1611312000000|2021-01-22 10:40:00|15458.4|15458.4|15449.49|15449.49|15458.4|15458.4|15446.49|15446.49|0
1611312300000|2021-01-22 10:45:00|15451.29|15451.29|15453.36|15453.36|15453.36|15453.36|15448.74|15448.74|0
1611312600000|2021-01-22 10:50:00|15456.05|15456.05|15454.83|15454.83|15462.82|15462.82|15453.03|15453.03|0
1611312900000|2021-01-22 10:55:00|15456.69|15456.69|15455.06|15455.06|15460.44|15460.44|15453.41|15453.41|0
1611313200000|2021-01-22 11:00:00|15457.61|15457.61|15459.72|15459.72|15460.56|15460.56|15450.96|15450.96|0
1611313500000|2021-01-22 11:05:00|15462.27|15462.27|15458.82|15458.82|15466.17|15466.17|15458.82|15458.82|0
1611313800000|2021-01-22 11:10:00|15454.32|15454.32|15454.18|15454.18|15458.83|15458.83|15452.53|15452.53|0
1611314100000|2021-01-22 11:15:00|15452.98|15452.98|15442.67|15442.67|15452.98|15452.98|15440.87|15440.87|0
1611314400000|2021-01-22 11:20:00|15445.08|15445.08|15464.32|15464.32|15464.32|15464.32|15445.08|15445.08|0
1611314700000|2021-01-22 11:25:00|15462.46|15462.46|15464.42|15464.42|15464.42|15464.42|15457.21|15457.21|0
1611315000000|2021-01-22 11:30:00|15465.32|15465.32|15458.83|15458.83|15469.52|15469.52|15458.83|15458.83|0
1611315300000|2021-01-22 11:35:00|15456.97|15456.97|15455.18|15455.18|15459.52|15459.52|15451.73|15451.73|0
1611315600000|2021-01-22 11:40:00|15456.07|15456.07|15453.67|15453.67|15459.67|15459.67|15452.77|15452.77|0
1611315900000|2021-01-22 11:45:00|15455.53|15455.53|15465.28|15465.28|15466.03|15466.03|15455.53|15455.53|0
1611316200000|2021-01-22 11:50:00|15462.73|15462.73|15473.57|15473.57|15475.95|15475.95|15457.73|15457.73|0
1611316500000|2021-01-22 11:55:00|15475.37|15475.37|15468.18|15468.18|15475.37|15475.37|15468.18|15468.18|0
1611316800000|2021-01-22 12:00:00|15469.98|15469.98|15471.53|15471.53|15472.43|15472.43|15468.77|15468.77|0
1611317100000|2021-01-22 12:05:00|15468.98|15468.98|15460.67|15460.67|15468.98|15468.98|15458.87|15458.87|0
1611317400000|2021-01-22 12:10:00|15461.4|15461.4|15459.54|15459.54|15461.4|15461.4|15459.54|15459.54|0
1611317700000|2021-01-22 12:15:00|15461.4|15461.4|15462.75|15462.75|15465.13|15465.13|15461.4|15461.4|0
1611318000000|2021-01-22 12:20:00|15463.65|15463.65|15454.85|15454.85|15464.55|15464.55|15454.85|15454.85|0
1611318300000|2021-01-22 12:25:00|15453.64|15453.64|15436.79|15436.79|15453.64|15453.64|15433.5|15433.5|0
1611318600000|2021-01-22 12:30:00|15437.69|15437.69|15431.6|15431.6|15440.02|15440.02|15431.6|15431.6|0
1611318900000|2021-01-22 12:35:00|15433.46|15433.46|15430.48|15430.48|15440.51|15440.51|15427.68|15427.68|0
1611319200000|2021-01-22 12:40:00|15427.78|15427.78|15432.89|15432.89|15439.38|15439.38|15427.47|15427.47|0
1611319500000|2021-01-22 12:45:00|15431.99|15431.99|15438.22|15438.22|15438.22|15438.22|15429.23|15429.23|0
1611319800000|2021-01-22 12:50:00|15440.02|15440.02|15438.74|15438.74|15442.33|15442.33|15436.57|15436.57|0
1611320100000|2021-01-22 12:55:00|15440.53|15440.53|15445.76|15445.76|15447.56|15447.56|15439.64|15439.64|0
1611320400000|2021-01-22 13:00:00|15448.31|15448.31|15461.21|15461.21|15461.21|15461.21|15448.31|15448.31|0
1611320700000|2021-01-22 13:05:00|15459.41|15459.41|15451.47|15451.47|15461.96|15461.96|15446.21|15446.21|0
1611321000000|2021-01-22 13:10:00|15452.37|15452.37|15444.99|15444.99|15457.02|15457.02|15444.99|15444.99|0
1611321300000|2021-01-22 13:15:00|15444.09|15444.09|15438.51|15438.51|15445.3|15445.3|15435.96|15435.96|0
1611321600000|2021-01-22 13:20:00|15437.77|15437.77|15438.66|15438.66|15444.02|15444.02|15435.07|15435.07|0
1611321900000|2021-01-22 13:25:00|15436.11|15436.11|15446.68|15446.68|15446.68|15446.68|15435.21|15435.21|0
1611322200000|2021-01-22 13:30:00|15444.81|15444.81|15450.66|15450.66|15450.66|15450.66|15442.26|15442.26|0
1611322500000|2021-01-22 13:35:00|15453.21|15453.21|15452.49|15452.49|15457.59|15457.59|15448.55|15448.55|0
1611322800000|2021-01-22 13:40:00|15454.28|15454.28|15483.4|15483.4|15483.4|15483.4|15453.38|15453.38|0
1611323100000|2021-01-22 13:45:00|15484.3|15484.3|15478.11|15478.11|15486.22|15486.22|15476.15|15476.15|0
1611323400000|2021-01-22 13:50:00|15476.31|15476.31|15484.26|15484.26|15491.16|15491.16|15476.31|15476.31|0
1611323700000|2021-01-22 13:55:00|15481.56|15481.56|15472.18|15472.18|15483.36|15483.36|15471.44|15471.44|0
1611324000000|2021-01-22 14:00:00|15472.92|15472.92|15475.31|15475.31|15475.31|15475.31|15467.09|15467.09|0
1611324300000|2021-01-22 14:05:00|15476.51|15476.51|15467.88|15467.88|15477.99|15477.99|15467.88|15467.88|0
1611324600000|2021-01-22 14:10:00|15466.67|15466.67|15461.63|15461.63|15466.67|15466.67|15460.08|15460.08|0
1611324900000|2021-01-22 14:15:00|15463.43|15463.43|15473.95|15473.95|15473.95|15473.95|15463.43|15463.43|0
1611325200000|2021-01-22 14:20:00|15474.85|15474.85|15468.65|15468.65|15474.85|15474.85|15468.65|15468.65|0
1611325500000|2021-01-22 14:25:00|15469.85|15469.85|15476.83|15476.83|15477.75|15477.75|15468.3|15468.3|0
1611325800000|2021-01-22 14:30:00|15479.38|15479.38|15490.21|15490.21|15494.61|15494.61|15479.38|15479.38|0
1611326100000|2021-01-22 14:35:00|15492.01|15492.01|15486.97|15486.97|15492.01|15492.01|15476.14|15476.14|0
1611326400000|2021-01-22 14:40:00|15489.38|15489.38|15495.44|15495.44|15495.44|15495.44|15488.41|15488.41|0
1611326700000|2021-01-22 14:45:00|15497.24|15497.24|15501.97|15501.97|15501.97|15501.97|15493.04|15493.04|0
1611327000000|2021-01-22 14:50:00|15504.52|15504.52|15514.46|15514.46|15514.46|15514.46|15502.87|15502.87|0
1611327300000|2021-01-22 14:55:00|15515.67|15515.67|15487.66|15487.66|15516.4|15516.4|15487.66|15487.66|0
1611327600000|2021-01-22 15:00:00|15489.52|15489.52|15478.11|15478.11|15489.68|15489.68|15474.49|15474.49|0
1611327900000|2021-01-22 15:05:00|15480.66|15480.66|15476.71|15476.71|15480.66|15480.66|15469.96|15469.96|0
1611328200000|2021-01-22 15:10:00|15474.02|15474.02|15477.4|15477.4|15479.26|15479.26|15474.02|15474.02|0
1611328500000|2021-01-22 15:15:00|15478.3|15478.3|15474.64|15474.64|15481.89|15481.89|15471.71|15471.71|0
1611328800000|2021-01-22 15:20:00|15472.09|15472.09|15445.82|15445.82|15475.54|15475.54|15445.66|15445.66|0
1611329100000|2021-01-22 15:25:00|15444.93|15444.93|15437.46|15437.46|15447.77|15447.77|15433.05|15433.05|0
1611329400000|2021-01-22 15:30:00|15438.35|15438.35|15443.54|15443.54|15453.05|15453.05|15438.35|15438.35|0
1611329700000|2021-01-22 15:35:00|15446.99|15446.99|15444.44|15444.44|15451.11|15451.11|15437.38|15437.38|0
1611330000000|2021-01-22 15:40:00|15446.24|15446.24|15454.54|15454.54|15458.82|15458.82|15446.24|15446.24|0
1611330300000|2021-01-22 15:45:00|15457.09|15457.09|15473.71|15473.71|15473.71|15473.71|15457.09|15457.09|0
1611330600000|2021-01-22 15:50:00|15471.16|15471.16|15484.66|15484.66|15494.63|15494.63|15471.16|15471.16|0
1611330900000|2021-01-22 15:55:00|15483.45|15483.45|15469.75|15469.75|15483.45|15483.45|15469.75|15469.75|0
1611331200000|2021-01-22 16:00:00|15472.3|15472.3|15464.88|15464.88|15473.46|15473.46|15463.98|15463.98|0
1611331500000|2021-01-22 16:05:00|15467.43|15467.43|15474.24|15474.24|15474.24|15474.24|15466.53|15466.53|0
1611331800000|2021-01-22 16:10:00|15474.98|15474.98|15468.95|15468.95|15483.23|15483.23|15468.06|15468.06|0
1611332100000|2021-01-22 16:15:00|15469.85|15469.85|15476.14|15476.14|15476.14|15476.14|15465.94|15465.94|0
1611332400000|2021-01-22 16:20:00|15477.35|15477.35|15477.62|15477.62|15485.2|15485.2|15476.72|15476.72|0
1611332700000|2021-01-22 16:25:00|15478.52|15478.52|15474|15474|15482.48|15482.48|15473.75|15473.75|0
1611562500000|2021-01-25 08:15:00|15567.32|15567.32|15555.91|15555.91|15573.61|15573.61|15541.97|15541.97|0
1611562800000|2021-01-25 08:20:00|15546.92|15546.92|15540.53|15540.53|15553.28|15553.28|15540.53|15540.53|0
1611563100000|2021-01-25 08:25:00|15525.23|15525.23|15508.99|15508.99|15526.57|15526.57|15508.07|15508.07|0
1611563400000|2021-01-25 08:30:00|15511.41|15511.41|15532.63|15532.63|15537.15|15537.15|15510.75|15510.75|0
1611563700000|2021-01-25 08:35:00|15535.18|15535.18|15529.87|15529.87|15540.43|15540.43|15529.87|15529.87|0
1611564000000|2021-01-25 08:40:00|15527.32|15527.32|15511.24|15511.24|15527.32|15527.32|15508.61|15508.61|0
1611564300000|2021-01-25 08:45:00|15514.86|15514.86|15527.2|15527.2|15527.2|15527.2|15514.68|15514.68|0
1611564600000|2021-01-25 08:50:00|15526.3|15526.3|15530.21|15530.21|15534.37|15534.37|15520.01|15520.01|0
1611564900000|2021-01-25 08:55:00|15529.31|15529.31|15520.46|15520.46|15529.31|15529.31|15509.76|15509.76|0
1611565200000|2021-01-25 09:00:00|15524.08|15524.08|15529.27|15529.27|15529.27|15529.27|15503.74|15503.74|0
1611565500000|2021-01-25 09:05:00|15530.16|15530.16|15516.04|15516.04|15530.16|15530.16|15509.03|15509.03|0
1611565800000|2021-01-25 09:10:00|15511.55|15511.55|15510.44|15510.44|15514.2|15514.2|15508.06|15508.06|0
1611566100000|2021-01-25 09:15:00|15509.7|15509.7|15507.62|15507.62|15512.11|15512.11|15507.62|15507.62|0
1611566400000|2021-01-25 09:20:00|15509.48|15509.48|15506.51|15506.51|15511.13|15511.13|15506.03|15506.03|0
1611566700000|2021-01-25 09:25:00|15505.31|15505.31|15502.6|15502.6|15512.4|15512.4|15501.69|15501.69|0
1611567000000|2021-01-25 09:30:00|15501.86|15501.86|15503.29|15503.29|15503.29|15503.29|15494.52|15494.52|0
1611567300000|2021-01-25 09:35:00|15500.88|15500.88|15494.33|15494.33|15500.88|15500.88|15494.33|15494.33|0
1611567600000|2021-01-25 09:40:00|15493.13|15493.13|15491.3|15491.3|15501.26|15501.26|15487.14|15487.14|0
1611567900000|2021-01-25 09:45:00|15490.09|15490.09|15472.49|15472.49|15490.09|15490.09|15471.59|15471.59|0
1611568200000|2021-01-25 09:50:00|15471.29|15471.29|15467.86|15467.86|15471.29|15471.29|15467.86|15467.86|0
1611568500000|2021-01-25 09:55:00|15467.12|15467.12|15452.03|15452.03|15468.33|15468.33|15452.03|15452.03|0
1611568800000|2021-01-25 10:00:00|15451.13|15451.13|15453.25|15453.25|15453.25|15453.25|15448.18|15448.18|0
1611569100000|2021-01-25 10:05:00|15451.45|15451.45|15431.95|15431.95|15451.45|15451.45|15425.03|15425.03|0
1611569400000|2021-01-25 10:10:00|15432.85|15432.85|15445.88|15445.88|15445.88|15445.88|15432.85|15432.85|0
1611569700000|2021-01-25 10:15:00|15448.57|15448.57|15457.52|15457.52|15458.42|15458.42|15447.37|15447.37|0
1611570000000|2021-01-25 10:20:00|15456.63|15456.63|15446.55|15446.55|15456.63|15456.63|15446.55|15446.55|0
1611570300000|2021-01-25 10:25:00|15444.69|15444.69|15446.8|15446.8|15447.08|15447.08|15444.38|15444.38|0
1611570600000|2021-01-25 10:30:00|15448.66|15448.66|15448.56|15448.56|15452.97|15452.97|15448.35|15448.35|0
1611570900000|2021-01-25 10:35:00|15453.66|15453.66|15453.8|15453.8|15456.35|15456.35|15453.66|15453.66|0
1611571200000|2021-01-25 10:40:00|15451.25|15451.25|15452.44|15452.44|15462.57|15462.57|15449.46|15449.46|0
1611571500000|2021-01-25 10:45:00|15451.54|15451.54|15459.63|15459.63|15459.63|15459.63|15442.77|15442.77|0
1611571800000|2021-01-25 10:50:00|15457.83|15457.83|15452.66|15452.66|15457.83|15457.83|15449.9|15449.9|0
1611572100000|2021-01-25 10:55:00|15453.56|15453.56|15456.52|15456.52|15460.18|15460.18|15453.56|15453.56|0
1611572400000|2021-01-25 11:00:00|15459.07|15459.07|15468.75|15468.75|15468.75|15468.75|15458.37|15458.37|0
1611572700000|2021-01-25 11:05:00|15471.82|15471.82|15466.93|15466.93|15473.82|15473.82|15466.93|15466.93|0
1611573000000|2021-01-25 11:10:00|15463.33|15463.33|15460.82|15460.82|15463.33|15463.33|15459.61|15459.61|0
1611573300000|2021-01-25 11:15:00|15460.06|15460.06|15464.28|15464.28|15465.18|15465.18|15459.17|15459.17|0
1611573600000|2021-01-25 11:20:00|15462.8|15462.8|15455.24|15455.24|15462.8|15462.8|15455.24|15455.24|0
1611573900000|2021-01-25 11:25:00|15454.34|15454.34|15444.89|15444.89|15455.24|15455.24|15444.89|15444.89|0
1611574200000|2021-01-25 11:30:00|15447.44|15447.44|15454.1|15454.1|15454.1|15454.1|15447.44|15447.44|0
1611574500000|2021-01-25 11:35:00|15455.31|15455.31|15458|15458|15460.55|15460.55|15454.41|15454.41|0
1611574800000|2021-01-25 11:40:00|15456.21|15456.21|15462.02|15462.02|15462.02|15462.02|15451.06|15451.06|0
1611575100000|2021-01-25 11:45:00|15463.82|15463.82|15457.34|15457.34|15469.36|15469.36|15439.55|15439.55|0
1611575400000|2021-01-25 11:50:00|15455.54|15455.54|15445.51|15445.51|15456.44|15456.44|15444.61|15444.61|0
1611575700000|2021-01-25 11:55:00|15446.24|15446.24|15433.89|15433.89|15446.24|15446.24|15430.41|15430.41|0
1611576000000|2021-01-25 12:00:00|15432.99|15432.99|15424.95|15424.95|15437.62|15437.62|15424.95|15424.95|0
1611576300000|2021-01-25 12:05:00|15424.06|15424.06|15423.34|15423.34|15424.06|15424.06|15419.44|15419.44|0
1611576600000|2021-01-25 12:10:00|15422.45|15422.45|15423.35|15423.35|15426.04|15426.04|15418.86|15418.86|0
1611576900000|2021-01-25 12:15:00|15425.21|15425.21|15419.15|15419.15|15425.21|15425.21|15419.15|15419.15|0
1611577200000|2021-01-25 12:20:00|15417.35|15417.35|15412.67|15412.67|15420.47|15420.47|15409.36|15409.36|0
1611577500000|2021-01-25 12:25:00|15407.09|15407.09|15402.88|15402.88|15407.09|15407.09|15395.57|15395.57|0
1611577800000|2021-01-25 12:30:00|15401.98|15401.98|15383.72|15383.72|15401.98|15401.98|15383.72|15383.72|0
1611578100000|2021-01-25 12:35:00|15382.82|15382.82|15368.48|15368.48|15382.82|15382.82|15368.48|15368.48|0
1611578400000|2021-01-25 12:40:00|15369.38|15369.38|15364.69|15364.69|15375.49|15375.49|15364.69|15364.69|0
1611578700000|2021-01-25 12:45:00|15363.79|15363.79|15345.2|15345.2|15363.79|15363.79|15345.03|15345.03|0
1611579000000|2021-01-25 12:50:00|15344.3|15344.3|15290.06|15290.06|15344.3|15344.3|15290.06|15290.06|0
1611579300000|2021-01-25 12:55:00|15292.47|15292.47|15309.87|15309.87|15309.87|15309.87|15292.47|15292.47|0
1611579600000|2021-01-25 13:00:00|15311.07|15311.07|15329.89|15329.89|15331.23|15331.23|15311.07|15311.07|0
1611579900000|2021-01-25 13:05:00|15331.75|15331.75|15308.45|15308.45|15331.75|15331.75|15308.45|15308.45|0
1611580200000|2021-01-25 13:10:00|15307.24|15307.24|15289.17|15289.17|15308.45|15308.45|15279.99|15279.99|0
1611580500000|2021-01-25 13:15:00|15290.97|15290.97|15292.62|15292.62|15300.87|15300.87|15290.97|15290.97|0
1611580800000|2021-01-25 13:20:00|15293.52|15293.52|15287.76|15287.76|15293.52|15293.52|15278.95|15278.95|0
1611581100000|2021-01-25 13:25:00|15288.86|15288.86|15292.49|15292.49|15297.86|15297.86|15288.86|15288.86|0
1611581400000|2021-01-25 13:30:00|15293.39|15293.39|15307.77|15307.77|15307.77|15307.77|15291.59|15291.59|0
1611581700000|2021-01-25 13:35:00|15305.97|15305.97|15309.29|15309.29|15316.5|15316.5|15302.25|15302.25|0
1611582000000|2021-01-25 13:40:00|15310.18|15310.18|15307|15307|15311.08|15311.08|15303.67|15303.67|0
1611582300000|2021-01-25 13:45:00|15307.9|15307.9|15342.38|15342.38|15343.59|15343.59|15307.9|15307.9|0
1611582600000|2021-01-25 13:50:00|15344.24|15344.24|15339.69|15339.69|15348.96|15348.96|15330.36|15330.36|0
1611582900000|2021-01-25 13:55:00|15340.9|15340.9|15322.67|15322.67|15340.9|15340.9|15321.46|15321.46|0
1611583200000|2021-01-25 14:00:00|15321.77|15321.77|15319.52|15319.52|15322.67|15322.67|15310.69|15310.69|0
1611583500000|2021-01-25 14:05:00|15321.32|15321.32|15325.81|15325.81|15327.67|15327.67|15321.32|15321.32|0
1611583800000|2021-01-25 14:10:00|15323.26|15323.26|15319.22|15319.22|15323.57|15323.57|15306.42|15306.42|0
1611584100000|2021-01-25 14:15:00|15324.05|15324.05|15328.99|15328.99|15335.28|15335.28|15323.6|15323.6|0
1611584400000|2021-01-25 14:20:00|15331.54|15331.54|15322.56|15322.56|15331.54|15331.54|15320.77|15320.77|0
1611584700000|2021-01-25 14:25:00|15323.77|15323.77|15329.23|15329.23|15329.55|15329.55|15323.77|15323.77|0
1611585000000|2021-01-25 14:30:00|15330.13|15330.13|15340.38|15340.38|15355.79|15355.79|15330.13|15330.13|0
1611585300000|2021-01-25 14:35:00|15341.59|15341.59|15331.03|15331.03|15349.09|15349.09|15331.03|15331.03|0
1611585600000|2021-01-25 14:40:00|15328.48|15328.48|15313.15|15313.15|15328.48|15328.48|15313.15|15313.15|0
1611585900000|2021-01-25 14:45:00|15315.7|15315.7|15323.6|15323.6|15336.68|15336.68|15315.7|15315.7|0
1611586200000|2021-01-25 14:50:00|15325.4|15325.4|15307.25|15307.25|15325.4|15325.4|15307.25|15307.25|0
1611586500000|2021-01-25 14:55:00|15309.95|15309.95|15302.86|15302.86|15321.35|15321.35|15299.24|15299.24|0
1611586800000|2021-01-25 15:00:00|15303.6|15303.6|15291.48|15291.48|15309.54|15309.54|15289.38|15289.38|0
1611587100000|2021-01-25 15:05:00|15290.27|15290.27|15271.54|15271.54|15290.27|15290.27|15268.83|15268.83|0
1611587400000|2021-01-25 15:10:00|15270.64|15270.64|15290.77|15290.77|15290.77|15290.77|15270.64|15270.64|0
1611587700000|2021-01-25 15:15:00|15294.5|15294.5|15301.28|15301.28|15304.51|15304.51|15294.5|15294.5|0
1611588000000|2021-01-25 15:20:00|15303.7|15303.7|15314.58|15314.58|15314.58|15314.58|15302.22|15302.22|0
1611588300000|2021-01-25 15:25:00|15317.27|15317.27|15306.84|15306.84|15322.37|15322.37|15304.15|15304.15|0
1611588600000|2021-01-25 15:30:00|15305.64|15305.64|15292.93|15292.93|15314.49|15314.49|15292.93|15292.93|0
1611588900000|2021-01-25 15:35:00|15293.83|15293.83|15275.58|15275.58|15299|15299|15272.13|15272.13|0
1611589200000|2021-01-25 15:40:00|15278.13|15278.13|15275.73|15275.73|15279.35|15279.35|15274.04|15274.04|0
1611589500000|2021-01-25 15:45:00|15273.87|15273.87|15276.06|15276.06|15278.08|15278.08|15269.32|15269.32|0
1611589800000|2021-01-25 15:50:00|15275.32|15275.32|15248.89|15248.89|15277.11|15277.11|15245.45|15245.45|0
1611590100000|2021-01-25 15:55:00|15250.1|15250.1|15231.05|15231.05|15254.58|15254.58|15231.05|15231.05|0
1611590400000|2021-01-25 16:00:00|15230.15|15230.15|15200.93|15200.93|15230.15|15230.15|15198.38|15198.38|0
1611590700000|2021-01-25 16:05:00|15200.03|15200.03|15156.16|15156.16|15200.03|15200.03|15156.16|15156.16|0
1611591000000|2021-01-25 16:10:00|15156.47|15156.47|15175.35|15175.35|15181.49|15181.49|15151.38|15151.38|0
1611591300000|2021-01-25 16:15:00|15178.94|15178.94|15185.4|15185.4|15187.26|15187.26|15171.24|15171.24|0
1611591600000|2021-01-25 16:20:00|15187.26|15187.26|15197.38|15197.38|15203.14|15203.14|15185.09|15185.09|0
1611591900000|2021-01-25 16:25:00|15198.28|15198.28|15192.33|15192.33|15209.21|15209.21|15190.54|15190.54|0
1611648900000|2021-01-26 08:15:00|15171.92|15171.92|15249.65|15249.65|15249.65|15249.65|15171.92|15171.92|0
1611649200000|2021-01-26 08:20:00|15255.69|15255.69|15267.01|15267.01|15285.15|15285.15|15253.27|15253.27|0
1611649500000|2021-01-26 08:25:00|15264.46|15264.46|15258.87|15258.87|15270.51|15270.51|15258.87|15258.87|0
1611649800000|2021-01-26 08:30:00|15259.56|15259.56|15264.09|15264.09|15269.33|15269.33|15253.28|15253.28|0
1611650100000|2021-01-26 08:35:00|15260.46|15260.46|15286.86|15286.86|15289.41|15289.41|15260.46|15260.46|0
1611650400000|2021-01-26 08:40:00|15291.96|15291.96|15276.44|15276.44|15297.48|15297.48|15276.06|15276.06|0
1611650700000|2021-01-26 08:45:00|15277.65|15277.65|15281.32|15281.32|15286.56|15286.56|15275.31|15275.31|0
1611651000000|2021-01-26 08:50:00|15283.12|15283.12|15299.14|15299.14|15309.48|15309.48|15283.12|15283.12|0
1611651300000|2021-01-26 08:55:00|15300.34|15300.34|15323.98|15323.98|15323.98|15323.98|15297.71|15297.71|0
1611651600000|2021-01-26 09:00:00|15326.67|15326.67|15330.61|15330.61|15351.29|15351.29|15326.67|15326.67|0
1611651900000|2021-01-26 09:05:00|15329.71|15329.71|15334.79|15334.79|15334.79|15334.79|15327.16|15327.16|0
1611652200000|2021-01-26 09:10:00|15337.34|15337.34|15334.03|15334.03|15338.44|15338.44|15321.83|15321.83|0
1611652500000|2021-01-26 09:15:00|15333.13|15333.13|15342.77|15342.77|15347.7|15347.7|15330.58|15330.58|0
1611652800000|2021-01-26 09:20:00|15340.36|15340.36|15333.9|15333.9|15342.53|15342.53|15329.57|15329.57|0
1611653100000|2021-01-26 09:25:00|15332.04|15332.04|15348.46|15348.46|15352.67|15352.67|15332.04|15332.04|0
1611653400000|2021-01-26 09:30:00|15345.91|15345.91|15342.83|15342.83|15348.61|15348.61|15340.11|15340.11|0
1611653700000|2021-01-26 09:35:00|15343.73|15343.73|15324.31|15324.31|15347.93|15347.93|15323.41|15323.41|0
1611654000000|2021-01-26 09:40:00|15326.1|15326.1|15334.77|15334.77|15334.77|15334.77|15326.1|15326.1|0
1611654300000|2021-01-26 09:45:00|15335.67|15335.67|15340.8|15340.8|15341.7|15341.7|15331.32|15331.32|0
1611654600000|2021-01-26 09:50:00|15341.7|15341.7|15315.63|15315.63|15342.9|15342.9|15315.63|15315.63|0
1611654900000|2021-01-26 09:55:00|15317.1|15317.1|15320.62|15320.62|15320.76|15320.76|15317.1|15317.1|0
1611655200000|2021-01-26 10:00:00|15324.22|15324.22|15334.61|15334.61|15339.16|15339.16|15321.52|15321.52|0
1611655500000|2021-01-26 10:05:00|15335.51|15335.51|15327.68|15327.68|15338.26|15338.26|15327.68|15327.68|0
1611655800000|2021-01-26 10:10:00|15329.48|15329.48|15325.45|15325.45|15329.48|15329.48|15325.45|15325.45|0
1611656100000|2021-01-26 10:15:00|15327.24|15327.24|15334.47|15334.47|15334.47|15334.47|15318.45|15318.45|0
1611656400000|2021-01-26 10:20:00|15338.06|15338.06|15332.7|15332.7|15338.06|15338.06|15332.7|15332.7|0
1611656700000|2021-01-26 10:25:00|15333.6|15333.6|15327.69|15327.69|15333.6|15333.6|15327.14|15327.14|0
1611657000000|2021-01-26 10:30:00|15330.24|15330.24|15338.52|15338.52|15342.87|15342.87|15330.24|15330.24|0
1611657300000|2021-01-26 10:35:00|15339.42|15339.42|15342.66|15342.66|15344.45|15344.45|15338.52|15338.52|0
1611657600000|2021-01-26 10:40:00|15343.55|15343.55|15353.32|15353.32|15356.77|15356.77|15343.55|15343.55|0
1611657900000|2021-01-26 10:45:00|15355.87|15355.87|15342.67|15342.67|15355.87|15355.87|15339.98|15339.98|0
1611658200000|2021-01-26 10:50:00|15340.81|15340.81|15337.29|15337.29|15344.53|15344.53|15336.09|15336.09|0
1611658500000|2021-01-26 10:55:00|15338.5|15338.5|15341.32|15341.32|15344.92|15344.92|15337.6|15337.6|0
1611658800000|2021-01-26 11:00:00|15339.53|15339.53|15307.49|15307.49|15339.53|15339.53|15293.5|15293.5|0
1611659100000|2021-01-26 11:05:00|15308.39|15308.39|15328.76|15328.76|15330.62|15330.62|15308.39|15308.39|0
1611659400000|2021-01-26 11:10:00|15332.35|15332.35|15326.59|15326.59|15334.76|15334.76|15326.59|15326.59|0
1611659700000|2021-01-26 11:15:00|15330.18|15330.18|15327.93|15327.93|15337.24|15337.24|15327.93|15327.93|0
1611660000000|2021-01-26 11:20:00|15328.83|15328.83|15337.49|15337.49|15339.28|15339.28|15328.83|15328.83|0
1611660300000|2021-01-26 11:25:00|15338.38|15338.38|15327.93|15327.93|15339.59|15339.59|15325.71|15325.71|0
1611660600000|2021-01-26 11:30:00|15328.82|15328.82|15321.79|15321.79|15328.82|15328.82|15320.69|15320.69|0
1611660900000|2021-01-26 11:35:00|15323.59|15323.59|15315.45|15315.45|15324.49|15324.49|15314.55|15314.55|0
1611661200000|2021-01-26 11:40:00|15316.35|15316.35|15326.48|15326.48|15326.48|15326.48|15316.35|15316.35|0
1611661500000|2021-01-26 11:45:00|15327.38|15327.38|15322.24|15322.24|15331.73|15331.73|15311.62|15311.62|0
1611661800000|2021-01-26 11:50:00|15324.65|15324.65|15330.36|15330.36|15335.16|15335.16|15323.75|15323.75|0
1611662100000|2021-01-26 11:55:00|15332.91|15332.91|15348.04|15348.04|15355.21|15355.21|15332.91|15332.91|0
1611662400000|2021-01-26 12:00:00|15350.59|15350.59|15372.79|15372.79|15373.69|15373.69|15348.73|15348.73|0
1611662700000|2021-01-26 12:05:00|15373.69|15373.69|15368.47|15368.47|15377.12|15377.12|15368.47|15368.47|0
1611663000000|2021-01-26 12:10:00|15367.57|15367.57|15357.04|15357.04|15367.57|15367.57|15354.49|15354.49|0
1611663300000|2021-01-26 12:15:00|15358.24|15358.24|15363.06|15363.06|15364.86|15364.86|15356.31|15356.31|0
1611663600000|2021-01-26 12:20:00|15363.96|15363.96|15353.39|15353.39|15363.96|15363.96|15353.39|15353.39|0
1611663900000|2021-01-26 12:25:00|15355.94|15355.94|15357.08|15357.08|15361.05|15361.05|15355.94|15355.94|0
1611664200000|2021-01-26 12:30:00|15355.98|15355.98|15354.84|15354.84|15361.32|15361.32|15352.5|15352.5|0
1611664500000|2021-01-26 12:35:00|15355.74|15355.74|15354.6|15354.6|15358.29|15358.29|15351.33|15351.33|0
1611664800000|2021-01-26 12:40:00|15357.15|15357.15|15358.56|15358.56|15360.87|15360.87|15356.46|15356.46|0
1611665100000|2021-01-26 12:45:00|15356.01|15356.01|15349.7|15349.7|15356.01|15356.01|15349.7|15349.7|0
1611665400000|2021-01-26 12:50:00|15348.5|15348.5|15360.21|15360.21|15363.31|15363.31|15344.74|15344.74|0
1611665700000|2021-01-26 12:55:00|15359.31|15359.31|15365.16|15365.16|15366.96|15366.96|15357.51|15357.51|0
1611666000000|2021-01-26 13:00:00|15363.68|15363.68|15366.9|15366.9|15369.59|15369.59|15362.21|15362.21|0
1611666300000|2021-01-26 13:05:00|15365.7|15365.7|15354.32|15354.32|15369.29|15369.29|15354.32|15354.32|0
1611666600000|2021-01-26 13:10:00|15359.42|15359.42|15359|15359|15360.8|15360.8|15352.86|15352.86|0
1611666900000|2021-01-26 13:15:00|15360.8|15360.8|15365.61|15365.61|15365.61|15365.61|15352.7|15352.7|0
1611667200000|2021-01-26 13:20:00|15367.41|15367.41|15381.98|15381.98|15381.98|15381.98|15367.41|15367.41|0
1611667500000|2021-01-26 13:25:00|15383.77|15383.77|15357.93|15357.93|15383.77|15383.77|15357.24|15357.24|0
1611667800000|2021-01-26 13:30:00|15360.63|15360.63|15358.61|15358.61|15361.03|15361.03|15355.53|15355.53|0
1611668100000|2021-01-26 13:35:00|15356.06|15356.06|15356.75|15356.75|15357.65|15357.65|15354.2|15354.2|0
1611668400000|2021-01-26 13:40:00|15355.54|15355.54|15363.76|15363.76|15363.76|15363.76|15355.54|15355.54|0
1611668700000|2021-01-26 13:45:00|15365.62|15365.62|15369.69|15369.69|15377.91|15377.91|15363.07|15363.07|0
1611669000000|2021-01-26 13:50:00|15371.49|15371.49|15374.25|15374.25|15375.46|15375.46|15371.49|15371.49|0
1611669300000|2021-01-26 13:55:00|15375.15|15375.15|15366.96|15366.96|15375.15|15375.15|15363.36|15363.36|0
1611669600000|2021-01-26 14:00:00|15365.16|15365.16|15359.89|15359.89|15365.16|15365.16|15358.02|15358.02|0
1611669900000|2021-01-26 14:05:00|15358.02|15358.02|15357.18|15357.18|15364.88|15364.88|15357.13|15357.13|0
1611670200000|2021-01-26 14:10:00|15358.97|15358.97|15354.03|15354.03|15358.97|15358.97|15351.62|15351.62|0
1611670500000|2021-01-26 14:15:00|15354.93|15354.93|15346.73|15346.73|15354.93|15354.93|15346.73|15346.73|0
1611670800000|2021-01-26 14:20:00|15344.93|15344.93|15321.11|15321.11|15344.93|15344.93|15321.11|15321.11|0
1611671100000|2021-01-26 14:25:00|15322.01|15322.01|15318.52|15318.52|15328|15328|15318.52|15318.52|0
1611671400000|2021-01-26 14:30:00|15321.07|15321.07|15321.49|15321.49|15327.96|15327.96|15316.22|15316.22|0
1611671700000|2021-01-26 14:35:00|15318.94|15318.94|15303.27|15303.27|15318.94|15318.94|15303.27|15303.27|0
1611672000000|2021-01-26 14:40:00|15305.38|15305.38|15320.77|15320.77|15324.78|15324.78|15305.38|15305.38|0
1611672300000|2021-01-26 14:45:00|15321.67|15321.67|15312.61|15312.61|15322.2|15322.2|15311.1|15311.1|0
1611672600000|2021-01-26 14:50:00|15311.71|15311.71|15307.42|15307.42|15312.61|15312.61|15302.32|15302.32|0
1611672900000|2021-01-26 14:55:00|15306.69|15306.69|15308.82|15308.82|15316.54|15316.54|15300.76|15300.76|0
1611673200000|2021-01-26 15:00:00|15307.92|15307.92|15321.76|15321.76|15327.21|15327.21|15307.92|15307.92|0
1611673500000|2021-01-26 15:05:00|15320.86|15320.86|15316.98|15316.98|15322.28|15322.28|15315.05|15315.05|0
1611673800000|2021-01-26 15:10:00|15316.08|15316.08|15289.51|15289.51|15316.08|15316.08|15289.51|15289.51|0
1611674100000|2021-01-26 15:15:00|15291.3|15291.3|15288.13|15288.13|15295.87|15295.87|15285.89|15285.89|0
1611674400000|2021-01-26 15:20:00|15285.58|15285.58|15268.87|15268.87|15286.44|15286.44|15267.23|15267.23|0
1611674700000|2021-01-26 15:25:00|15267.39|15267.39|15281.98|15281.98|15289.35|15289.35|15267.39|15267.39|0
1611675000000|2021-01-26 15:30:00|15283.84|15283.84|15256.86|15256.86|15286.74|15286.74|15256.86|15256.86|0
1611675300000|2021-01-26 15:35:00|15258.07|15258.07|15258.96|15258.96|15258.96|15258.96|15252.37|15252.37|0
1611675600000|2021-01-26 15:40:00|15259.86|15259.86|15234.92|15234.92|15264.21|15264.21|15234.02|15234.02|0
1611675900000|2021-01-26 15:45:00|15235.82|15235.82|15236.92|15236.92|15244.34|15244.34|15230.48|15230.48|0
1611676200000|2021-01-26 15:50:00|15237.82|15237.82|15244.54|15244.54|15244.54|15244.54|15232.26|15232.26|0
1611676500000|2021-01-26 15:55:00|15245.44|15245.44|15244.23|15244.23|15245.57|15245.57|15233.91|15233.91|0
1611676800000|2021-01-26 16:00:00|15243.49|15243.49|15236.28|15236.28|15243.49|15243.49|15231.04|15231.04|0
1611677100000|2021-01-26 16:05:00|15237.18|15237.18|15228.07|15228.07|15244.53|15244.53|15226.86|15226.86|0
1611677400000|2021-01-26 16:10:00|15229.93|15229.93|15234.44|15234.44|15239.65|15239.65|15225.72|15225.72|0
1611677700000|2021-01-26 16:15:00|15235.34|15235.34|15224.89|15224.89|15240.59|15240.59|15224.89|15224.89|0
1611678000000|2021-01-26 16:20:00|15225.78|15225.78|15226.12|15226.12|15228.66|15228.66|15219.89|15219.89|0
1611678300000|2021-01-26 16:25:00|15224.91|15224.91|15243.35|15243.35|15249.16|15249.16|15222.3|15222.3|0
1611735300000|2021-01-27 08:15:00|15120.74|15120.74|15096.45|15096.45|15122.6|15122.6|15095.78|15095.78|0
1611735600000|2021-01-27 08:20:00|15100.05|15100.05|15069.45|15069.45|15100.05|15100.05|15060.42|15060.42|0
1611735900000|2021-01-27 08:25:00|15072|15072|15096.92|15096.92|15098.92|15098.92|15072|15072|0
1611736200000|2021-01-27 08:30:00|15099.47|15099.47|15105.43|15105.43|15115.36|15115.36|15094.44|15094.44|0
1611736500000|2021-01-27 08:35:00|15107.98|15107.98|15110.38|15110.38|15114.73|15114.73|15106.18|15106.18|0
1611736800000|2021-01-27 08:40:00|15111.59|15111.59|15102.07|15102.07|15111.59|15111.59|15099.52|15099.52|0
1611737100000|2021-01-27 08:45:00|15101.17|15101.17|15105.44|15105.44|15108.2|15108.2|15096.96|15096.96|0
1611737400000|2021-01-27 08:50:00|15108.74|15108.74|15064.37|15064.37|15108.74|15108.74|15064.37|15064.37|0
1611737700000|2021-01-27 08:55:00|15058.33|15058.33|15060.68|15060.68|15063.27|15063.27|15055.23|15055.23|0
1611738000000|2021-01-27 09:00:00|15058.13|15058.13|15055.85|15055.85|15058.13|15058.13|15050.13|15050.13|0
1611738300000|2021-01-27 09:05:00|15054.65|15054.65|15049.55|15049.55|15054.65|15054.65|15049.55|15049.55|0
1611738600000|2021-01-27 09:10:00|15048.34|15048.34|15087.11|15087.11|15090.87|15090.87|15048.34|15048.34|0
1611738900000|2021-01-27 09:15:00|15089.66|15089.66|15076.4|15076.4|15097.09|15097.09|15076.4|15076.4|0
1611739200000|2021-01-27 09:20:00|15074.19|15074.19|15075.49|15075.49|15082.39|15082.39|15068.89|15068.89|0
1611739500000|2021-01-27 09:25:00|15080.59|15080.59|15115.71|15115.71|15117.57|15117.57|15080.59|15080.59|0
1611739800000|2021-01-27 09:30:00|15112.11|15112.11|15111.5|15111.5|15121.54|15121.54|15104.9|15104.9|0
1611740100000|2021-01-27 09:35:00|15113.36|15113.36|15100.66|15100.66|15120.01|15120.01|15100.66|15100.66|0
1611740400000|2021-01-27 09:40:00|15098.8|15098.8|15085.77|15085.77|15100.6|15100.6|15085.77|15085.77|0
1611740700000|2021-01-27 09:45:00|15083.9|15083.9|15052.08|15052.08|15087.5|15087.5|15047.46|15047.46|0
1611741000000|2021-01-27 09:50:00|15059.73|15059.73|15052.44|15052.44|15060.38|15060.38|15052.44|15052.44|0
1611741300000|2021-01-27 09:55:00|15054.99|15054.99|15073.12|15073.12|15073.12|15073.12|15054.99|15054.99|0
1611741600000|2021-01-27 10:00:00|15071.26|15071.26|15049.37|15049.37|15072.09|15072.09|15047.17|15047.17|0
1611741900000|2021-01-27 10:05:00|15048.16|15048.16|15041.24|15041.24|15048.16|15048.16|15033.53|15033.53|0
1611742200000|2021-01-27 10:10:00|15039.44|15039.44|15016.07|15016.07|15045.59|15045.59|15016.07|15016.07|0
1611742500000|2021-01-27 10:15:00|15013.52|15013.52|14991.44|14991.44|15013.52|15013.52|14990.23|14990.23|0
1611742800000|2021-01-27 10:20:00|14990.54|14990.54|14975.1|14975.1|14994.63|14994.63|14975.1|14975.1|0
1611743100000|2021-01-27 10:25:00|14974.2|14974.2|14986.71|14986.71|14986.71|14986.71|14969.23|14969.23|0
1611743400000|2021-01-27 10:30:00|14985.81|14985.81|15026.54|15026.54|15029.24|15029.24|14984.01|14984.01|0
1611743700000|2021-01-27 10:35:00|15024.75|15024.75|15004.77|15004.77|15025.19|15025.19|15003.87|15003.87|0
1611744000000|2021-01-27 10:40:00|15006.56|15006.56|15010.75|15010.75|15010.9|15010.9|15005.8|15005.8|0
1611744300000|2021-01-27 10:45:00|15009.54|15009.54|15004.89|15004.89|15014.34|15014.34|15004.89|15004.89|0
1611744600000|2021-01-27 10:50:00|15003.03|15003.03|15002.78|15002.78|15003.03|15003.03|14994.78|14994.78|0
1611744900000|2021-01-27 10:55:00|15000.92|15000.92|14988.93|14988.93|15007.82|15007.82|14986.33|14986.33|0
1611745200000|2021-01-27 11:00:00|14987.73|14987.73|14958.74|14958.74|14987.73|14987.73|14958.74|14958.74|0
1611745500000|2021-01-27 11:05:00|14951.09|14951.09|14957.99|14957.99|14957.99|14957.99|14948.4|14948.4|0
1611745800000|2021-01-27 11:10:00|14957.1|14957.1|14946.3|14946.3|14958.68|14958.68|14934.31|14934.31|0
1611746100000|2021-01-27 11:15:00|14947.2|14947.2|14920.8|14920.8|14947.2|14947.2|14920.11|14920.11|0
1611746400000|2021-01-27 11:20:00|14921.7|14921.7|14900.07|14900.07|14930.52|14930.52|14900.07|14900.07|0
1611746700000|2021-01-27 11:25:00|14901.93|14901.93|14898.84|14898.84|14901.93|14901.93|14872.82|14872.82|0
1611747000000|2021-01-27 11:30:00|14896.29|14896.29|14885.76|14885.76|14898.98|14898.98|14879.94|14879.94|0
1611747300000|2021-01-27 11:35:00|14884.56|14884.56|14886.59|14886.59|14886.66|14886.66|14875.04|14875.04|0
1611747600000|2021-01-27 11:40:00|14888.46|14888.46|14865.79|14865.79|14888.46|14888.46|14864|14864|0
1611747900000|2021-01-27 11:45:00|14864|14864|14856.43|14856.43|14870.76|14870.76|14852.08|14852.08|0
1611748200000|2021-01-27 11:50:00|14858.29|14858.29|14872.22|14872.22|14874.98|14874.98|14856.43|14856.43|0
1611748500000|2021-01-27 11:55:00|14874.64|14874.64|14880.79|14880.79|14880.79|14880.79|14864.83|14864.83|0
1611748800000|2021-01-27 12:00:00|14878.37|14878.37|14886.76|14886.76|14888.62|14888.62|14877.27|14877.27|0
1611749100000|2021-01-27 12:05:00|14884.96|14884.96|14870.96|14870.96|14884.96|14884.96|14870.96|14870.96|0
1611749400000|2021-01-27 12:10:00|14872.17|14872.17|14867.85|14867.85|14872.17|14872.17|14857.65|14857.65|0
1611749700000|2021-01-27 12:15:00|14865.3|14865.3|14854.33|14854.33|14870.5|14870.5|14853.54|14853.54|0
1611750000000|2021-01-27 12:20:00|14852.47|14852.47|14847.47|14847.47|14854.33|14854.33|14841.46|14841.46|0
1611750300000|2021-01-27 12:25:00|14845.05|14845.05|14851.33|14851.33|14851.33|14851.33|14838.91|14838.91|0
1611750600000|2021-01-27 12:30:00|14848.78|14848.78|14853.1|14853.1|14856.39|14856.39|14840.61|14840.61|0
1611750900000|2021-01-27 12:35:00|14854|14854|14839.48|14839.48|14856.45|14856.45|14835.76|14835.76|0
1611751200000|2021-01-27 12:40:00|14838.58|14838.58|14827.59|14827.59|14838.58|14838.58|14826.39|14826.39|0
1611751500000|2021-01-27 12:45:00|14826.7|14826.7|14835.16|14835.16|14837.92|14837.92|14820.39|14820.39|0
1611751800000|2021-01-27 12:50:00|14832.47|14832.47|14814.97|14814.97|14832.47|14832.47|14801.92|14801.92|0
1611752100000|2021-01-27 12:55:00|14816.07|14816.07|14810.11|14810.11|14820.48|14820.48|14806.29|14806.29|0
1611752400000|2021-01-27 13:00:00|14808.25|14808.25|14799.17|14799.17|14819.63|14819.63|14798.64|14798.64|0
1611752700000|2021-01-27 13:05:00|14801.03|14801.03|14820.75|14820.75|14824.47|14824.47|14796.54|14796.54|0
1611753000000|2021-01-27 13:10:00|14821.65|14821.65|14827.41|14827.41|14827.41|14827.41|14820.75|14820.75|0
1611753300000|2021-01-27 13:15:00|14826.52|14826.52|14842.29|14842.29|14843.18|14843.18|14826.52|14826.52|0
1611753600000|2021-01-27 13:20:00|14841.39|14841.39|14829.84|14829.84|14841.39|14841.39|14827.98|14827.98|0
1611753900000|2021-01-27 13:25:00|14827.15|14827.15|14817.48|14817.48|14829.7|14829.7|14817.48|14817.48|0
1611754200000|2021-01-27 13:30:00|14819.34|14819.34|14819.53|14819.53|14825.53|14825.53|14818.63|14818.63|0
1611754500000|2021-01-27 13:35:00|14818.63|14818.63|14803.11|14803.11|14818.63|14818.63|14803.11|14803.11|0
1611754800000|2021-01-27 13:40:00|14801.32|14801.32|14816.78|14816.78|14822.92|14822.92|14798.77|14798.77|0
1611755100000|2021-01-27 13:45:00|14821.88|14821.88|14834.84|14834.84|14841.11|14841.11|14821.88|14821.88|0
1611755400000|2021-01-27 13:50:00|14835.74|14835.74|14838.74|14838.74|14839.43|14839.43|14832.98|14832.98|0
1611755700000|2021-01-27 13:55:00|14837.54|14837.54|14830.18|14830.18|14839.4|14839.4|14830.18|14830.18|0
1611756000000|2021-01-27 14:00:00|14831.08|14831.08|14826.59|14826.59|14831.08|14831.08|14820.38|14820.38|0
1611756300000|2021-01-27 14:05:00|14827.69|14827.69|14765.25|14765.25|14827.69|14827.69|14759.88|14759.88|0
1611756600000|2021-01-27 14:10:00|14767.8|14767.8|14755.48|14755.48|14767.8|14767.8|14752.47|14752.47|0
1611756900000|2021-01-27 14:15:00|14760.58|14760.58|14763.74|14763.74|14770.88|14770.88|14758.5|14758.5|0
1611757200000|2021-01-27 14:20:00|14764.95|14764.95|14774.53|14774.53|14775.43|14775.43|14762.4|14762.4|0
1611757500000|2021-01-27 14:25:00|14772.67|14772.67|14792.29|14792.29|14794.08|14794.08|14772.67|14772.67|0
1611757800000|2021-01-27 14:30:00|14790.49|14790.49|14786.24|14786.24|14795.73|14795.73|14763.77|14763.77|0
1611758100000|2021-01-27 14:35:00|14783.15|14783.15|14776.32|14776.32|14789.96|14789.96|14763.66|14763.66|0
1611758400000|2021-01-27 14:40:00|14778.87|14778.87|14748.98|14748.98|14778.87|14778.87|14743.15|14743.15|0
1611758700000|2021-01-27 14:45:00|14747.77|14747.77|14744.64|14744.64|14753.36|14753.36|14741.57|14741.57|0
1611759000000|2021-01-27 14:50:00|14739.53|14739.53|14733.49|14733.49|14739.53|14739.53|14709.44|14709.44|0
1611759300000|2021-01-27 14:55:00|14734.39|14734.39|14768.07|14768.07|14787.02|14787.02|14734.39|14734.39|0
1611759600000|2021-01-27 15:00:00|14766.86|14766.86|14783.37|14783.37|14792.4|14792.4|14763.26|14763.26|0
1611759900000|2021-01-27 15:05:00|14781.58|14781.58|14815.41|14815.41|14816.31|14816.31|14781.58|14781.58|0
1611760200000|2021-01-27 15:10:00|14817.21|14817.21|14845.75|14845.75|14846.45|14846.45|14817.21|14817.21|0
1611760500000|2021-01-27 15:15:00|14844.54|14844.54|14864.06|14864.06|14868.32|14868.32|14839.09|14839.09|0
1611760800000|2021-01-27 15:20:00|14865.27|14865.27|14904.61|14904.61|14904.76|14904.76|14865.27|14865.27|0
1611761100000|2021-01-27 15:25:00|14905.51|14905.51|14916.28|14916.28|14921.51|14921.51|14897.8|14897.8|0
1611761400000|2021-01-27 15:30:00|14913.73|14913.73|14894.67|14894.67|14920.49|14920.49|14894.67|14894.67|0
1611761700000|2021-01-27 15:35:00|14897.22|14897.22|14880.99|14880.99|14897.22|14897.22|14879.04|14879.04|0
1611762000000|2021-01-27 15:40:00|14881.89|14881.89|14885.5|14885.5|14888.85|14888.85|14881.89|14881.89|0
1611762300000|2021-01-27 15:45:00|14887.3|14887.3|14896.38|14896.38|14896.38|14896.38|14886.4|14886.4|0
1611762600000|2021-01-27 15:50:00|14895.48|14895.48|14911.39|14911.39|14911.39|14911.39|14890.99|14890.99|0
1611762900000|2021-01-27 15:55:00|14909.6|14909.6|14908.84|14908.84|14913.87|14913.87|14901.81|14901.81|0
1611763200000|2021-01-27 16:00:00|14906.98|14906.98|14901.88|14901.88|14906.98|14906.98|14887.22|14887.22|0
1611763500000|2021-01-27 16:05:00|14904.43|14904.43|14888.08|14888.08|14904.43|14904.43|14883.62|14883.62|0
1611763800000|2021-01-27 16:10:00|14886.88|14886.88|14860.21|14860.21|14886.88|14886.88|14860.21|14860.21|0
1611764100000|2021-01-27 16:15:00|14855.11|14855.11|14852.39|14852.39|14860.05|14860.05|14849.77|14849.77|0
1611764400000|2021-01-27 16:20:00|14854.94|14854.94|14858.27|14858.27|14858.27|14858.27|14847.08|14847.08|0
1611764700000|2021-01-27 16:25:00|14857.37|14857.37|14861.79|14861.79|14869.03|14869.03|14855.43|14855.43|0
1611821700000|2021-01-28 08:15:00|14738.43|14738.43|14727.07|14727.07|14773.02|14773.02|14727.07|14727.07|0
1611822000000|2021-01-28 08:20:00|14724.71|14724.71|14752.5|14752.5|14772.07|14772.07|14724.71|14724.71|0
1611822300000|2021-01-28 08:25:00|14753.4|14753.4|14703.35|14703.35|14757.12|14757.12|14700.59|14700.59|0
1611822600000|2021-01-28 08:30:00|14708.93|14708.93|14684.55|14684.55|14710.14|14710.14|14684.55|14684.55|0
1611822900000|2021-01-28 08:35:00|14682.75|14682.75|14620.56|14620.56|14682.75|14682.75|14618.57|14618.57|0
1611823200000|2021-01-28 08:40:00|14619.35|14619.35|14614.72|14614.72|14625.55|14625.55|14602.31|14602.31|0
1611823500000|2021-01-28 08:45:00|14612.92|14612.92|14561.68|14561.68|14612.92|14612.92|14560.47|14560.47|0
1611823800000|2021-01-28 08:50:00|14562.89|14562.89|14550.43|14550.43|14574.58|14574.58|14550.43|14550.43|0
1611824100000|2021-01-28 08:55:00|14548.02|14548.02|14530.56|14530.56|14548.02|14548.02|14520.21|14520.21|0
1611824400000|2021-01-28 09:00:00|14527.86|14527.86|14571.05|14571.05|14571.05|14571.05|14520.36|14520.36|0
1611824700000|2021-01-28 09:05:00|14569.18|14569.18|14573.08|14573.08|14586.55|14586.55|14568.94|14568.94|0
1611825000000|2021-01-28 09:10:00|14578.18|14578.18|14562.84|14562.84|14580.73|14580.73|14560.83|14560.83|0
1611825300000|2021-01-28 09:15:00|14561.74|14561.74|14554.47|14554.47|14569.06|14569.06|14554.47|14554.47|0
1611825600000|2021-01-28 09:20:00|14553.57|14553.57|14531.85|14531.85|14561.81|14561.81|14528.25|14528.25|0
1611825900000|2021-01-28 09:25:00|14533.05|14533.05|14557.26|14557.26|14559.81|14559.81|14533.05|14533.05|0
1611826200000|2021-01-28 09:30:00|14555.46|14555.46|14577.51|14577.51|14577.67|14577.67|14555.46|14555.46|0
1611826500000|2021-01-28 09:35:00|14575.71|14575.71|14582.19|14582.19|14582.19|14582.19|14551.22|14551.22|0
1611826800000|2021-01-28 09:40:00|14584.74|14584.74|14608.47|14608.47|14614.46|14614.46|14583.85|14583.85|0
1611827100000|2021-01-28 09:45:00|14609.67|14609.67|14648.04|14648.04|14648.04|14648.04|14609.67|14609.67|0
1611827400000|2021-01-28 09:50:00|14663.34|14663.34|14671.38|14671.38|14679.58|14679.58|14663.34|14663.34|0
1611827700000|2021-01-28 09:55:00|14673.93|14673.93|14704.4|14704.4|14704.4|14704.4|14672.59|14672.59|0
1611828000000|2021-01-28 10:00:00|14702.04|14702.04|14679.37|14679.37|14702.94|14702.94|14676.81|14676.81|0
1611828300000|2021-01-28 10:05:00|14684.47|14684.47|14732.65|14732.65|14733.86|14733.86|14684.47|14684.47|0
1611828600000|2021-01-28 10:10:00|14731.76|14731.76|14737.59|14737.59|14738.64|14738.64|14731.76|14731.76|0
1611828900000|2021-01-28 10:15:00|14740.29|14740.29|14770.02|14770.02|14770.02|14770.02|14737.93|14737.93|0
1611829200000|2021-01-28 10:20:00|14769.12|14769.12|14809.69|14809.69|14810.9|14810.9|14768.22|14768.22|0
1611829500000|2021-01-28 10:25:00|14811.55|14811.55|14833.05|14833.05|14835.57|14835.57|14811.55|14811.55|0
1611829800000|2021-01-28 10:30:00|14831.19|14831.19|14849.81|14849.81|14852.51|14852.51|14831.19|14831.19|0
1611830100000|2021-01-28 10:35:00|14850.71|14850.71|14845.02|14845.02|14850.71|14850.71|14836.71|14836.71|0
1611830400000|2021-01-28 10:40:00|14847.38|14847.38|14852.01|14852.01|14855.85|14855.85|14836.28|14836.28|0
1611830700000|2021-01-28 10:45:00|14851.12|14851.12|14848.98|14848.98|14852|14852|14843.61|14843.61|0
1611831000000|2021-01-28 10:50:00|14847.12|14847.12|14833.14|14833.14|14847.12|14847.12|14833.14|14833.14|0
1611831300000|2021-01-28 10:55:00|14834.04|14834.04|14827.9|14827.9|14839.35|14839.35|14827.9|14827.9|0
1611831600000|2021-01-28 11:00:00|14829.69|14829.69|14830.04|14830.04|14830.04|14830.04|14822.62|14822.62|0
1611831900000|2021-01-28 11:05:00|14835.14|14835.14|14885.94|14885.94|14889.24|14889.24|14835.14|14835.14|0
1611832200000|2021-01-28 11:10:00|14885.04|14885.04|14911.18|14911.18|14911.18|14911.18|14885.04|14885.04|0
1611832500000|2021-01-28 11:15:00|14913.88|14913.88|14937.57|14937.57|14941.17|14941.17|14913.88|14913.88|0
1611832800000|2021-01-28 11:20:00|14939.77|14939.77|14942.19|14942.19|14943.98|14943.98|14937.98|14937.98|0
1611833100000|2021-01-28 11:25:00|14943.29|14943.29|14923.6|14923.6|14943.29|14943.29|14923.6|14923.6|0
1611833400000|2021-01-28 11:30:00|14921.74|14921.74|14921.48|14921.48|14932.38|14932.38|14918.29|14918.29|0
1611833700000|2021-01-28 11:35:00|14922.38|14922.38|14904.99|14904.99|14924.18|14924.18|14904.99|14904.99|0
1611834000000|2021-01-28 11:40:00|14906.85|14906.85|14895.85|14895.85|14908.65|14908.65|14894.44|14894.44|0
1611834300000|2021-01-28 11:45:00|14893.99|14893.99|14896.84|14896.84|14901.51|14901.51|14892.34|14892.34|0
1611834600000|2021-01-28 11:50:00|14901.94|14901.94|14919.35|14919.35|14921.77|14921.77|14899.58|14899.58|0
1611834900000|2021-01-28 11:55:00|14921.21|14921.21|14927.28|14927.28|14929.83|14929.83|14921.21|14921.21|0
1611835200000|2021-01-28 12:00:00|14928.48|14928.48|14936.3|14936.3|14937.2|14937.2|14923.99|14923.99|0
1611835500000|2021-01-28 12:05:00|14935.4|14935.4|14973.76|14973.76|14975.56|14975.56|14934.5|14934.5|0
1611835800000|2021-01-28 12:10:00|14971.97|14971.97|14975.93|14975.93|14987.1|14987.1|14971.07|14971.07|0
1611836100000|2021-01-28 12:15:00|14968.56|14968.56|14981.6|14981.6|14981.6|14981.6|14959.34|14959.34|0
1611836400000|2021-01-28 12:20:00|14982.8|14982.8|14973.97|14973.97|14986.09|14986.09|14973.97|14973.97|0
1611836700000|2021-01-28 12:25:00|14973.07|14973.07|14979.98|14979.98|14986.4|14986.4|14973.07|14973.07|0
1611837000000|2021-01-28 12:30:00|14978.88|14978.88|14979|14979|14984.27|14984.27|14978.16|14978.16|0
1611837300000|2021-01-28 12:35:00|14980.79|14980.79|14990.04|14990.04|14994.53|14994.53|14980.79|14980.79|0
1611837600000|2021-01-28 12:40:00|14993.63|14993.63|14977.94|14977.94|14996.33|14996.33|14970.46|14970.46|0
1611837900000|2021-01-28 12:45:00|14977.04|14977.04|14974.89|14974.89|14977.94|14977.94|14970.93|14970.93|0
1611838200000|2021-01-28 12:50:00|14976.69|14976.69|14986.55|14986.55|14997.89|14997.89|14976.69|14976.69|0
1611838500000|2021-01-28 12:55:00|14981.45|14981.45|14980.58|14980.58|14997.93|14997.93|14979.68|14979.68|0
1611838800000|2021-01-28 13:00:00|14979.37|14979.37|14962.02|14962.02|14979.44|14979.44|14962.02|14962.02|0
1611839100000|2021-01-28 13:05:00|14963.82|14963.82|14962.92|14962.92|14965.61|14965.61|14962.02|14962.02|0
1611839400000|2021-01-28 13:10:00|14964.12|14964.12|14963.91|14963.91|14968.54|14968.54|14962.11|14962.11|0
1611839700000|2021-01-28 13:15:00|14961.36|14961.36|14963.06|14963.06|14965.31|14965.31|14950.18|14950.18|0
1611840000000|2021-01-28 13:20:00|14959.46|14959.46|14958.47|14958.47|14961.57|14961.57|14955.49|14955.49|0
1611840300000|2021-01-28 13:25:00|14957.57|14957.57|14966.57|14966.57|14966.57|14966.57|14955.77|14955.77|0
1611840600000|2021-01-28 13:30:00|14967.47|14967.47|14973.02|14973.02|14973.02|14973.02|14966.57|14966.57|0
1611840900000|2021-01-28 13:35:00|14975.57|14975.57|14993.08|14993.08|14996.67|14996.67|14974.98|14974.98|0
1611841200000|2021-01-28 13:40:00|14993.98|14993.98|14999.28|14999.28|14999.28|14999.28|14993.08|14993.08|0
1611841500000|2021-01-28 13:45:00|14997.42|14997.42|15023.5|15023.5|15023.5|15023.5|14997.42|14997.42|0
1611841800000|2021-01-28 13:50:00|15026.19|15026.19|15034.17|15034.17|15042.52|15042.52|15025.48|15025.48|0
1611842100000|2021-01-28 13:55:00|15034.76|15034.76|15055.07|15055.07|15055.07|15055.07|15030.58|15030.58|0
1611842400000|2021-01-28 14:00:00|15055.66|15055.66|15065.54|15065.54|15068.7|15068.7|15049.97|15049.97|0
1611842700000|2021-01-28 14:05:00|15062.84|15062.84|15062.19|15062.19|15078.44|15078.44|15061.97|15061.97|0
1611843000000|2021-01-28 14:10:00|15063.09|15063.09|15053.54|15053.54|15064.29|15064.29|15048.59|15048.59|0
1611843300000|2021-01-28 14:15:00|15055.34|15055.34|15064.45|15064.45|15072.14|15072.14|15054.44|15054.44|0
1611843600000|2021-01-28 14:20:00|15061.75|15061.75|15063.84|15063.84|15065.64|15065.64|15054.88|15054.88|0
1611843900000|2021-01-28 14:25:00|15063.25|15063.25|15060.25|15060.25|15065.93|15065.93|15055.6|15055.6|0
1611844200000|2021-01-28 14:30:00|15062.8|15062.8|15076.48|15076.48|15077.94|15077.94|15052.17|15052.17|0
1611844500000|2021-01-28 14:35:00|15077.38|15077.38|15060.58|15060.58|15079.77|15079.77|15058.22|15058.22|0
1611844800000|2021-01-28 14:40:00|15058.72|15058.72|15088.4|15088.4|15091.4|15091.4|15055.63|15055.63|0
1611845100000|2021-01-28 14:45:00|15088.69|15088.69|15059.4|15059.4|15092.14|15092.14|15059.4|15059.4|0
1611845400000|2021-01-28 14:50:00|15060.5|15060.5|15047.7|15047.7|15061.11|15061.11|15047.7|15047.7|0
1611845700000|2021-01-28 14:55:00|15045.9|15045.9|15010.73|15010.73|15045.9|15045.9|15010.73|15010.73|0
1611846000000|2021-01-28 15:00:00|15013.28|15013.28|15061.45|15061.45|15063.22|15063.22|15008.78|15008.78|0
1611846300000|2021-01-28 15:05:00|15063.31|15063.31|15078.14|15078.14|15081.74|15081.74|15056.32|15056.32|0
1611846600000|2021-01-28 15:10:00|15079.04|15079.04|15099.78|15099.78|15102.33|15102.33|15079.04|15079.04|0
1611846900000|2021-01-28 15:15:00|15100.08|15100.08|15109.11|15109.11|15112.25|15112.25|15100.08|15100.08|0
1611847200000|2021-01-28 15:20:00|15101.46|15101.46|15077.14|15077.14|15104.77|15104.77|15077.14|15077.14|0
1611847500000|2021-01-28 15:25:00|15076.24|15076.24|15048.28|15048.28|15076.24|15076.24|15045.69|15045.69|0
1611847800000|2021-01-28 15:30:00|15049.18|15049.18|15051.26|15051.26|15060.85|15060.85|15044.95|15044.95|0
1611848100000|2021-01-28 15:35:00|15051.55|15051.55|15045.23|15045.23|15064.14|15064.14|15043.36|15043.36|0
1611848400000|2021-01-28 15:40:00|15046.43|15046.43|15041.19|15041.19|15048.23|15048.23|15031.14|15031.14|0
1611848700000|2021-01-28 15:45:00|15042.39|15042.39|15063.58|15063.58|15063.58|15063.58|15038.45|15038.45|0
1611849000000|2021-01-28 15:50:00|15066.13|15066.13|15050.05|15050.05|15069.43|15069.43|15045.03|15045.03|0
1611849300000|2021-01-28 15:55:00|15051.84|15051.84|15066.56|15066.56|15070.34|15070.34|15050.05|15050.05|0
1611849600000|2021-01-28 16:00:00|15071.05|15071.05|15096.85|15096.85|15096.85|15096.85|15068.38|15068.38|0
1611849900000|2021-01-28 16:05:00|15095.96|15095.96|15092.13|15092.13|15110.32|15110.32|15091.23|15091.23|0
1611850200000|2021-01-28 16:10:00|15093.03|15093.03|15107.42|15107.42|15116.34|15116.34|15093.03|15093.03|0
1611850500000|2021-01-28 16:15:00|15108.63|15108.63|15108.37|15108.37|15114.29|15114.29|15107.03|15107.03|0
1611850800000|2021-01-28 16:20:00|15109.27|15109.27|15098.21|15098.21|15113.92|15113.92|15095.64|15095.64|0
1611851100000|2021-01-28 16:25:00|15096.41|15096.41|15073.8|15073.8|15102.83|15102.83|15073.8|15073.8|0
1611908100000|2021-01-29 08:15:00|14842|14842|14855.03|14855.03|14857.71|14857.71|14825.06|14825.06|0
1611908400000|2021-01-29 08:20:00|14860.62|14860.62|14923.84|14923.84|14923.84|14923.84|14860.62|14860.62|0
1611908700000|2021-01-29 08:25:00|14929.42|14929.42|14916.7|14916.7|14934.67|14934.67|14914.15|14914.15|0
1611909000000|2021-01-29 08:30:00|14918.56|14918.56|14906.81|14906.81|14921.26|14921.26|14902.15|14902.15|0
1611909300000|2021-01-29 08:35:00|14902.32|14902.32|14928.4|14928.4|14932.89|14932.89|14895.88|14895.88|0
1611909600000|2021-01-29 08:40:00|14930.95|14930.95|14955.04|14955.04|14959.45|14959.45|14930.95|14930.95|0
1611909900000|2021-01-29 08:45:00|14951.31|14951.31|14943.69|14943.69|14952.21|14952.21|14934.52|14934.52|0
1611910200000|2021-01-29 08:50:00|14951.34|14951.34|14929.23|14929.23|14951.34|14951.34|14924.96|14924.96|0
1611910500000|2021-01-29 08:55:00|14931.09|14931.09|14943.9|14943.9|14945.76|14945.76|14931.09|14931.09|0
1611910800000|2021-01-29 09:00:00|14945.76|14945.76|14974.32|14974.32|14974.32|14974.32|14945.76|14945.76|0
1611911100000|2021-01-29 09:05:00|14972.52|14972.52|14977.62|14977.62|14989.17|14989.17|14972.52|14972.52|0
1611911400000|2021-01-29 09:10:00|14980.32|14980.32|15013.9|15013.9|15013.9|15013.9|14980.32|14980.32|0
1611911700000|2021-01-29 09:15:00|15012.04|15012.04|15000.15|15000.15|15018.51|15018.51|15000.15|15000.15|0
1611912000000|2021-01-29 09:20:00|14999.25|14999.25|14992.36|14992.36|14999.25|14999.25|14983.34|14983.34|0
1611912300000|2021-01-29 09:25:00|14989.66|14989.66|14972.05|14972.05|14989.66|14989.66|14961.6|14961.6|0
1611912600000|2021-01-29 09:30:00|14970.25|14970.25|14979.91|14979.91|14979.91|14979.91|14956.1|14956.1|0
1611912900000|2021-01-29 09:35:00|14981.12|14981.12|14989.26|14989.26|14999.78|14999.78|14981.12|14981.12|0
1611913200000|2021-01-29 09:40:00|14990.16|14990.16|14991.59|14991.59|15000.27|15000.27|14986.44|14986.44|0
1611913500000|2021-01-29 09:45:00|14993.46|14993.46|15030.54|15030.54|15030.54|15030.54|14992.56|14992.56|0
1611913800000|2021-01-29 09:50:00|15028.68|15028.68|15000.16|15000.16|15037.06|15037.06|15000.16|15000.16|0
1611914100000|2021-01-29 09:55:00|14998.37|14998.37|15013.8|15013.8|15019.3|15019.3|14998.37|14998.37|0
1611914400000|2021-01-29 10:00:00|15012.91|15012.91|15006.38|15006.38|15015.46|15015.46|15003.68|15003.68|0
1611914700000|2021-01-29 10:05:00|15004.58|15004.58|14993.72|14993.72|15004.58|15004.58|14993.72|14993.72|0
1611915000000|2021-01-29 10:10:00|14988.33|14988.33|14985.04|14985.04|14988.33|14988.33|14975.14|14975.14|0
1611915300000|2021-01-29 10:15:00|14986.9|14986.9|14971.44|14971.44|14989.92|14989.92|14969.64|14969.64|0
1611915600000|2021-01-29 10:20:00|14968.89|14968.89|14949.91|14949.91|14968.89|14968.89|14945.5|14945.5|0
1611915900000|2021-01-29 10:25:00|14950.81|14950.81|14936.82|14936.82|14950.81|14950.81|14934.02|14934.02|0
1611916200000|2021-01-29 10:30:00|14935.93|14935.93|14930.2|14930.2|14938.27|14938.27|14927.51|14927.51|0
1611916500000|2021-01-29 10:35:00|14931.41|14931.41|14939.65|14939.65|14943.1|14943.1|14929.94|14929.94|0
1611916800000|2021-01-29 10:40:00|14942.2|14942.2|14940.01|14940.01|14951.66|14951.66|14940.01|14940.01|0
1611917100000|2021-01-29 10:45:00|14938.81|14938.81|14958.5|14958.5|14960.29|14960.29|14938.5|14938.5|0
1611917400000|2021-01-29 10:50:00|14960.36|14960.36|14971.98|14971.98|14971.98|14971.98|14960.36|14960.36|0
1611917700000|2021-01-29 10:55:00|14973.78|14973.78|14986.25|14986.25|14986.25|14986.25|14970.19|14970.19|0
1611918000000|2021-01-29 11:00:00|14984.77|14984.77|15003.6|15003.6|15006.39|15006.39|14981.18|14981.18|0
1611918300000|2021-01-29 11:05:00|15004.5|15004.5|15009.56|15009.56|15018.11|15018.11|15004.5|15004.5|0
1611918600000|2021-01-29 11:10:00|15011.42|15011.42|15022.89|15022.89|15022.89|15022.89|15010.52|15010.52|0
1611918900000|2021-01-29 11:15:00|15021.99|15021.99|15022.66|15022.66|15027.17|15027.17|15018.75|15018.75|0
1611919200000|2021-01-29 11:20:00|15021.76|15021.76|15023.35|15023.35|15024.45|15024.45|15021.76|15021.76|0
1611919500000|2021-01-29 11:25:00|15021.56|15021.56|15022.35|15022.35|15030.42|15030.42|15019.5|15019.5|0
1611919800000|2021-01-29 11:30:00|15021.45|15021.45|15015.41|15015.41|15021.45|15021.45|15010.04|15010.04|0
1611920100000|2021-01-29 11:35:00|15017.21|15017.21|15018.78|15018.78|15029.53|15029.53|15016.31|15016.31|0
1611920400000|2021-01-29 11:40:00|15016.37|15016.37|15019.08|15019.08|15019.32|15019.32|15014.22|15014.22|0
1611920700000|2021-01-29 11:45:00|15016.13|15016.13|15018.34|15018.34|15029.03|15029.03|15012.13|15012.13|0
1611921000000|2021-01-29 11:50:00|15020.89|15020.89|15008.89|15008.89|15020.89|15020.89|15008.89|15008.89|0
1611921300000|2021-01-29 11:55:00|15009.78|15009.78|15011.65|15011.65|15014.71|15014.71|15001.23|15001.23|0
1611921600000|2021-01-29 12:00:00|15009.79|15009.79|15017.26|15017.26|15023.67|15023.67|15009.79|15009.79|0
1611921900000|2021-01-29 12:05:00|15018.73|15018.73|15011.4|15011.4|15018.73|15018.73|15009.3|15009.3|0
1611922200000|2021-01-29 12:10:00|15009.61|15009.61|15003.3|15003.3|15009.61|15009.61|15001.44|15001.44|0
1611922500000|2021-01-29 12:15:00|15004.04|15004.04|15000.29|15000.29|15006.15|15006.15|14998.5|14998.5|0
1611922800000|2021-01-29 12:20:00|15002.71|15002.71|15004.9|15004.9|15007.27|15007.27|14993.15|14993.15|0
1611923100000|2021-01-29 12:25:00|15005.8|15005.8|15010.51|15010.51|15011.41|15011.41|15005.8|15005.8|0
1611923400000|2021-01-29 12:30:00|15008.1|15008.1|14997.11|14997.11|15009.9|15009.9|14993.51|14993.51|0
1611923700000|2021-01-29 12:35:00|14995.9|14995.9|14981.09|14981.09|14996.64|14996.64|14979.84|14979.84|0
1611924000000|2021-01-29 12:40:00|14979.22|14979.22|14963.91|14963.91|14979.22|14979.22|14963.91|14963.91|0
1611924300000|2021-01-29 12:45:00|14964.81|14964.81|14962.11|14962.11|14966.91|14966.91|14962.11|14962.11|0
1611924600000|2021-01-29 12:50:00|14963.32|14963.32|14971.68|14971.68|14972.93|14972.93|14963.32|14963.32|0
1611924900000|2021-01-29 12:55:00|14966.58|14966.58|14955.43|14955.43|14966.58|14966.58|14951.54|14951.54|0
1611925200000|2021-01-29 13:00:00|14956.32|14956.32|14901.78|14901.78|14960.72|14960.72|14899.22|14899.22|0
1611925500000|2021-01-29 13:05:00|14900.57|14900.57|14897.45|14897.45|14900.57|14900.57|14872.35|14872.35|0
1611925800000|2021-01-29 13:10:00|14900|14900|14922.56|14922.56|14923.46|14923.46|14900|14900|0
1611926100000|2021-01-29 13:15:00|14924.36|14924.36|14905.16|14905.16|14932.02|14932.02|14902.61|14902.61|0
1611926400000|2021-01-29 13:20:00|14907.71|14907.71|14891.37|14891.37|14907.71|14907.71|14891.37|14891.37|0
1611926700000|2021-01-29 13:25:00|14890.17|14890.17|14894.11|14894.11|14894.11|14894.11|14882.23|14882.23|0
1611927000000|2021-01-29 13:30:00|14893.23|14893.23|14900.3|14900.3|14908.71|14908.71|14890.82|14890.82|0
1611927300000|2021-01-29 13:35:00|14901.2|14901.2|14933.87|14933.87|14933.87|14933.87|14901.2|14901.2|0
1611927600000|2021-01-29 13:40:00|14934.17|14934.17|14946.8|14946.8|14948.06|14948.06|14934.17|14934.17|0
1611927900000|2021-01-29 13:45:00|14944.1|14944.1|14970.99|14970.99|14974.01|14974.01|14943.21|14943.21|0
1611928200000|2021-01-29 13:50:00|14972.2|14972.2|14948.79|14948.79|14972.2|14972.2|14946.1|14946.1|0
1611928500000|2021-01-29 13:55:00|14944.3|14944.3|14940.29|14940.29|14944.3|14944.3|14937.74|14937.74|0
1611928800000|2021-01-29 14:00:00|14942.84|14942.84|14943.27|14943.27|14946.34|14946.34|14939.87|14939.87|0
1611929100000|2021-01-29 14:05:00|14950.92|14950.92|14960.57|14960.57|14960.57|14960.57|14950.92|14950.92|0
1611929400000|2021-01-29 14:10:00|14965.67|14965.67|14986.18|14986.18|14986.18|14986.18|14964.79|14964.79|0
1611929700000|2021-01-29 14:15:00|14987.38|14987.38|14975.69|14975.69|14991.8|14991.8|14974.79|14974.79|0
1611930000000|2021-01-29 14:20:00|14978.24|14978.24|14964.93|14964.93|14980.1|14980.1|14964.93|14964.93|0
1611930300000|2021-01-29 14:25:00|14959.83|14959.83|14951.37|14951.37|14965.08|14965.08|14951.37|14951.37|0
1611930600000|2021-01-29 14:30:00|14948.67|14948.67|14937.46|14937.46|14954.02|14954.02|14926.63|14926.63|0
1611930900000|2021-01-29 14:35:00|14935.66|14935.66|14907.45|14907.45|14937.05|14937.05|14904|14904|0
1611931200000|2021-01-29 14:40:00|14905.65|14905.65|14890.23|14890.23|14905.65|14905.65|14884.52|14884.52|0
1611931500000|2021-01-29 14:45:00|14887.68|14887.68|14872.11|14872.11|14893.79|14893.79|14871.2|14871.2|0
1611931800000|2021-01-29 14:50:00|14871.21|14871.21|14849.14|14849.14|14871.21|14871.21|14847.97|14847.97|0
1611932100000|2021-01-29 14:55:00|14850.35|14850.35|14880.91|14880.91|14885.12|14885.12|14850.35|14850.35|0
1611932400000|2021-01-29 15:00:00|14883.46|14883.46|14885.58|14885.58|14888.56|14888.56|14877.71|14877.71|0
1611932700000|2021-01-29 15:05:00|14883.78|14883.78|14907.18|14907.18|14907.18|14907.18|14881.23|14881.23|0
1611933000000|2021-01-29 15:10:00|14905.97|14905.97|14938.4|14938.4|14947.24|14947.24|14905.97|14905.97|0
1611933300000|2021-01-29 15:15:00|14940.2|14940.2|14933.49|14933.49|14952.84|14952.84|14933.49|14933.49|0
1611933600000|2021-01-29 15:20:00|14932.59|14932.59|14947.51|14947.51|14956.32|14956.32|14932.59|14932.59|0
1611933900000|2021-01-29 15:25:00|14950.06|14950.06|14951.64|14951.64|14953.56|14953.56|14948.26|14948.26|0
1611934200000|2021-01-29 15:30:00|14953.43|14953.43|14953.24|14953.24|14961.79|14961.79|14948.89|14948.89|0
1611934500000|2021-01-29 15:35:00|14951.77|14951.77|14930.32|14930.32|14951.77|14951.77|14930.32|14930.32|0
1611934800000|2021-01-29 15:40:00|14929.42|14929.42|14924.74|14924.74|14931.97|14931.97|14923.42|14923.42|0
1611935100000|2021-01-29 15:45:00|14922.19|14922.19|14926.39|14926.39|14929.68|14929.68|14916.44|14916.44|0
1611935400000|2021-01-29 15:50:00|14925.49|14925.49|14917.93|14917.93|14925.49|14925.49|14915.08|14915.08|0
1611935700000|2021-01-29 15:55:00|14917.03|14917.03|14918.56|14918.56|14918.56|14918.56|14911.15|14911.15|0
1611936000000|2021-01-29 16:00:00|14921.11|14921.11|14899.61|14899.61|14921.87|14921.87|14899.61|14899.61|0
1611936300000|2021-01-29 16:05:00|14897.06|14897.06|14891.14|14891.14|14901.95|14901.95|14891.14|14891.14|0
1611936600000|2021-01-29 16:10:00|14889.93|14889.93|14875.26|14875.26|14889.93|14889.93|14875.26|14875.26|0
1611936900000|2021-01-29 16:15:00|14876|14876|14874.47|14874.47|14878.38|14878.38|14867.31|14867.31|0
1611937200000|2021-01-29 16:20:00|14873.26|14873.26|14869.74|14869.74|14876.27|14876.27|14866.82|14866.82|0
1611937500000|2021-01-29 16:25:00|14867.19|14867.19|14832.51|14832.51|14878.88|14878.88|14832.51|14832.51|0
1612167300000|2021-02-01 08:15:00|15005.75|15005.75|15017.49|15017.49|15029.66|15029.66|14997.12|14997.12|0
1612167600000|2021-02-01 08:20:00|15011.2|15011.2|15008.94|15008.94|15037.91|15037.91|15001.33|15001.33|0
1612167900000|2021-02-01 08:25:00|15005.87|15005.87|15020.07|15020.07|15021.28|15021.28|14992.83|14992.83|0
1612168200000|2021-02-01 08:30:00|15014.97|15014.97|14989.39|14989.39|15014.97|15014.97|14989.39|14989.39|0
1612168500000|2021-02-01 08:35:00|14991.59|14991.59|15001.84|15001.84|15002.43|15002.43|14971.54|14971.54|0
1612168800000|2021-02-01 08:40:00|14999.98|14999.98|15036.11|15036.11|15038.39|15038.39|14997.74|14997.74|0
1612169100000|2021-02-01 08:45:00|15037.21|15037.21|15057.35|15057.35|15057.35|15057.35|15037.21|15037.21|0
1612169400000|2021-02-01 08:50:00|15059.14|15059.14|15070.39|15070.39|15070.39|15070.39|15059.14|15059.14|0
1612169700000|2021-02-01 08:55:00|15072.81|15072.81|15084.5|15084.5|15087.23|15087.23|15072.81|15072.81|0
1612170000000|2021-02-01 09:00:00|15085.4|15085.4|15075.87|15075.87|15087.88|15087.88|15073.32|15073.32|0
1612170300000|2021-02-01 09:05:00|15076.97|15076.97|15069.68|15069.68|15076.97|15076.97|15057.01|15057.01|0
1612170600000|2021-02-01 09:10:00|15072.23|15072.23|15061.72|15061.72|15072.23|15072.23|15060.98|15060.98|0
1612170900000|2021-02-01 09:15:00|15063.52|15063.52|15052.95|15052.95|15067.14|15067.14|15052.95|15052.95|0
1612171200000|2021-02-01 09:20:00|15051.09|15051.09|15026.75|15026.75|15051.09|15051.09|15026.75|15026.75|0
1612171500000|2021-02-01 09:25:00|15025.85|15025.85|15015.3|15015.3|15028.4|15028.4|15015.3|15015.3|0
1612171800000|2021-02-01 09:30:00|15016.2|15016.2|15015.62|15015.62|15021|15021|15010.8|15010.8|0
1612172100000|2021-02-01 09:35:00|15016.52|15016.52|15026.39|15026.39|15029.84|15029.84|15013.51|15013.51|0
1612172400000|2021-02-01 09:40:00|15027.29|15027.29|15024.9|15024.9|15028.19|15028.19|15017.18|15017.18|0
1612172700000|2021-02-01 09:45:00|15026.11|15026.11|15032.69|15032.69|15033.59|15033.59|15026.11|15026.11|0
1612173000000|2021-02-01 09:50:00|15035.24|15035.24|15025.85|15025.85|15037.79|15037.79|15025.85|15025.85|0
1612173300000|2021-02-01 09:55:00|15024.95|15024.95|15024.37|15024.37|15024.95|15024.95|15016.28|15016.28|0
1612173600000|2021-02-01 10:00:00|15022.17|15022.17|15033.54|15033.54|15033.54|15033.54|15022.17|15022.17|0
1612173900000|2021-02-01 10:05:00|15034.44|15034.44|15034.41|15034.41|15036.04|15036.04|15032.64|15032.64|0
1612174200000|2021-02-01 10:10:00|15035.31|15035.31|15055.91|15055.91|15059.45|15059.45|15035.31|15035.31|0
1612174500000|2021-02-01 10:15:00|15058.61|15058.61|15077.46|15077.46|15077.46|15077.46|15058.61|15058.61|0
1612174800000|2021-02-01 10:20:00|15076.56|15076.56|15073.43|15073.43|15077.3|15077.3|15067.12|15067.12|0
1612175100000|2021-02-01 10:25:00|15071.21|15071.21|15075.41|15075.41|15075.41|15075.41|15056.54|15056.54|0
1612175400000|2021-02-01 10:30:00|15072.86|15072.86|15074.13|15074.13|15078.56|15078.56|15068.68|15068.68|0
1612175700000|2021-02-01 10:35:00|15077.73|15077.73|15063.62|15063.62|15080.49|15080.49|15063.62|15063.62|0
1612176000000|2021-02-01 10:40:00|15062.73|15062.73|15057.02|15057.02|15068.8|15068.8|15057.02|15057.02|0
1612176300000|2021-02-01 10:45:00|15059.57|15059.57|15064.53|15064.53|15066.33|15066.33|15059.57|15059.57|0
1612176600000|2021-02-01 10:50:00|15061.98|15061.98|15043.8|15043.8|15061.98|15061.98|15042.6|15042.6|0
1612176900000|2021-02-01 10:55:00|15040.08|15040.08|15034.98|15034.98|15040.08|15040.08|15020.15|15020.15|0
1612177200000|2021-02-01 11:00:00|15036.84|15036.84|15050.39|15050.39|15051.29|15051.29|15036.84|15036.84|0
1612177500000|2021-02-01 11:05:00|15052.81|15052.81|15078.3|15078.3|15083.13|15083.13|15052.81|15052.81|0
1612177800000|2021-02-01 11:10:00|15083.4|15083.4|15094.65|15094.65|15095.27|15095.27|15083.4|15083.4|0
1612178100000|2021-02-01 11:15:00|15098.24|15098.24|15121.51|15121.51|15128.07|15128.07|15098.24|15098.24|0
1612178400000|2021-02-01 11:20:00|15122.99|15122.99|15128.08|15128.08|15143.24|15143.24|15122.99|15122.99|0
1612178700000|2021-02-01 11:25:00|15128.98|15128.98|15126.64|15126.64|15128.98|15128.98|15113.1|15113.1|0
1612179000000|2021-02-01 11:30:00|15125.74|15125.74|15118.55|15118.55|15126.64|15126.64|15118.55|15118.55|0
1612179300000|2021-02-01 11:35:00|15119.45|15119.45|15108.59|15108.59|15119.45|15119.45|15107.1|15107.1|0
1612179600000|2021-02-01 11:40:00|15109.8|15109.8|15083.79|15083.79|15109.8|15109.8|15081.99|15081.99|0
1612179900000|2021-02-01 11:45:00|15084.69|15084.69|15093.99|15093.99|15095.79|15095.79|15084.69|15084.69|0
1612180200000|2021-02-01 11:50:00|15093.09|15093.09|15097.2|15097.2|15103.87|15103.87|15091.81|15091.81|0
1612180500000|2021-02-01 11:55:00|15095.34|15095.34|15078.58|15078.58|15095.34|15095.34|15078.58|15078.58|0
1612180800000|2021-02-01 12:00:00|15077.68|15077.68|15065.26|15065.26|15081.13|15081.13|15063.4|15063.4|0
1612181100000|2021-02-01 12:05:00|15062.71|15062.71|15048.68|15048.68|15067.23|15067.23|15048.68|15048.68|0
1612181400000|2021-02-01 12:10:00|15047.78|15047.78|15040.03|15040.03|15055.13|15055.13|15039.13|15039.13|0
1612181700000|2021-02-01 12:15:00|15040.92|15040.92|15051.26|15051.26|15053.81|15053.81|15039.72|15039.72|0
1612182000000|2021-02-01 12:20:00|15049.06|15049.06|15049.41|15049.41|15053.31|15053.31|15045.66|15045.66|0
1612182300000|2021-02-01 12:25:00|15050.61|15050.61|15048.51|15048.51|15057.66|15057.66|15048.51|15048.51|0
1612182600000|2021-02-01 12:30:00|15047.61|15047.61|15034.54|15034.54|15047.61|15047.61|15029.9|15029.9|0
1612182900000|2021-02-01 12:35:00|15035.75|15035.75|15041.04|15041.04|15041.04|15041.04|15035.75|15035.75|0
1612183200000|2021-02-01 12:40:00|15043.59|15043.59|15039.55|15039.55|15048.69|15048.69|15039.55|15039.55|0
1612183500000|2021-02-01 12:45:00|15037.13|15037.13|15047.49|15047.49|15047.49|15047.49|15035.32|15035.32|0
1612183800000|2021-02-01 12:50:00|15048.7|15048.7|15050.93|15050.93|15058.07|15058.07|15047.49|15047.49|0
1612184100000|2021-02-01 12:55:00|15054.52|15054.52|15041.87|15041.87|15054.52|15054.52|15041.87|15041.87|0
1612184400000|2021-02-01 13:00:00|15042.77|15042.77|15033.14|15033.14|15046.52|15046.52|15032.25|15032.25|0
1612184700000|2021-02-01 13:05:00|15035.01|15035.01|15038.76|15038.76|15039.23|15039.23|15031.41|15031.41|0
1612185000000|2021-02-01 13:10:00|15035.76|15035.76|15006.49|15006.49|15035.76|15035.76|15006.48|15006.48|0
1612185300000|2021-02-01 13:15:00|15007.39|15007.39|15008.37|15008.37|15009.19|15009.19|14997.73|14997.73|0
1612185600000|2021-02-01 13:20:00|15007.16|15007.16|15004.12|15004.12|15010.61|15010.61|15002.96|15002.96|0
1612185900000|2021-02-01 13:25:00|15001.42|15001.42|14992.14|14992.14|15002.32|15002.32|14992.14|14992.14|0
1612186200000|2021-02-01 13:30:00|14990.93|14990.93|14992.26|14992.26|15004.57|15004.57|14990.93|14990.93|0
1612186500000|2021-02-01 13:35:00|14993.47|14993.47|14985.33|14985.33|14993.78|14993.78|14985.33|14985.33|0
1612186800000|2021-02-01 13:40:00|14982.03|14982.03|14985.79|14985.79|14986.99|14986.99|14981.44|14981.44|0
1612187100000|2021-02-01 13:45:00|14984.89|14984.89|14995.13|14995.13|14995.13|14995.13|14977.39|14977.39|0
1612187400000|2021-02-01 13:50:00|14993.92|14993.92|14984.05|14984.05|14996.68|14996.68|14984.05|14984.05|0
1612187700000|2021-02-01 13:55:00|14984.95|14984.95|14992.67|14992.67|14997.22|14997.22|14982.26|14982.26|0
1612188000000|2021-02-01 14:00:00|14990.81|14990.81|14980.62|14980.62|14993.99|14993.99|14977.17|14977.17|0
1612188300000|2021-02-01 14:05:00|14979.52|14979.52|14970.91|14970.91|14985.79|14985.79|14970.91|14970.91|0
1612188600000|2021-02-01 14:10:00|14969.11|14969.11|14975.01|14975.01|14982.8|14982.8|14969.11|14969.11|0
1612188900000|2021-02-01 14:15:00|14977.56|14977.56|14990.07|14990.07|14991.27|14991.27|14977.56|14977.56|0
1612189200000|2021-02-01 14:20:00|14992.76|14992.76|14994.56|14994.56|14997.56|14997.56|14992.76|14992.76|0
1612189500000|2021-02-01 14:25:00|14995.44|14995.44|15012.31|15012.31|15012.31|15012.31|14988.44|14988.44|0
1612189800000|2021-02-01 14:30:00|15011.42|15011.42|15000.97|15000.97|15017.78|15017.78|14998.42|14998.42|0
1612190100000|2021-02-01 14:35:00|15002.77|15002.77|15007.98|15007.98|15016.81|15016.81|14999.15|14999.15|0
1612190400000|2021-02-01 14:40:00|15006.77|15006.77|14990.05|14990.05|15006.77|15006.77|14984.8|14984.8|0
1612190700000|2021-02-01 14:45:00|14989.46|14989.46|14962.72|14962.72|14990.08|14990.08|14961.83|14961.83|0
1612191000000|2021-02-01 14:50:00|14964.52|14964.52|14920.52|14920.52|14964.52|14964.52|14920.52|14920.52|0
1612191300000|2021-02-01 14:55:00|14921.73|14921.73|14934.32|14934.32|14942.88|14942.88|14921.73|14921.73|0
1612191600000|2021-02-01 15:00:00|14932.45|14932.45|14941.91|14941.91|14941.91|14941.91|14932.45|14932.45|0
1612191900000|2021-02-01 15:05:00|14943.71|14943.71|14934.95|14934.95|14945.57|14945.57|14930.63|14930.63|0
1612192200000|2021-02-01 15:10:00|14936.05|14936.05|14951.41|14951.41|14951.41|14951.41|14932.74|14932.74|0
1612192500000|2021-02-01 15:15:00|14955.82|14955.82|14936.14|14936.14|14963.76|14963.76|14936.14|14936.14|0
1612192800000|2021-02-01 15:20:00|14937.04|14937.04|14982.38|14982.38|14982.38|14982.38|14933.39|14933.39|0
1612193100000|2021-02-01 15:25:00|14983.58|14983.58|14997.78|14997.78|14999.58|14999.58|14982.38|14982.38|0
1612193400000|2021-02-01 15:30:00|14998.68|14998.68|15017.98|15017.98|15019.18|15019.18|14998.68|14998.68|0
1612193700000|2021-02-01 15:35:00|15016.18|15016.18|14982.71|14982.71|15022.34|15022.34|14982.71|14982.71|0
1612194000000|2021-02-01 15:40:00|14981.81|14981.81|14966.99|14966.99|14989.87|14989.87|14966.99|14966.99|0
1612194300000|2021-02-01 15:45:00|14968.79|14968.79|14973.16|14973.16|14976.54|14976.54|14968.79|14968.79|0
1612194600000|2021-02-01 15:50:00|14975.71|14975.71|14955.54|14955.54|14985.46|14985.46|14955.54|14955.54|0
1612194900000|2021-02-01 15:55:00|14957.34|14957.34|14958.35|14958.35|14962.55|14962.55|14957.34|14957.34|0
1612195200000|2021-02-01 16:00:00|14956.49|14956.49|14934.79|14934.79|14958.69|14958.69|14934.79|14934.79|0
1612195500000|2021-02-01 16:05:00|14936.59|14936.59|14943.26|14943.26|14954.85|14954.85|14936.59|14936.59|0
1612195800000|2021-02-01 16:10:00|14946.98|14946.98|14952.81|14952.81|14958.49|14958.49|14940.88|14940.88|0
1612196100000|2021-02-01 16:15:00|14953.5|14953.5|14986.71|14986.71|14986.71|14986.71|14953.5|14953.5|0
1612196400000|2021-02-01 16:20:00|14987.61|14987.61|14999.29|14999.29|15001.15|15001.15|14986.71|14986.71|0
1612196700000|2021-02-01 16:25:00|14998.39|14998.39|14986.54|14986.54|15010.37|15010.37|14986.54|14986.54|0
1612253700000|2021-02-02 08:15:00|15091.64|15091.64|15082.15|15082.15|15096.95|15096.95|15070.16|15070.16|0
1612254000000|2021-02-02 08:20:00|15085.74|15085.74|15071.83|15071.83|15097.03|15097.03|15069.44|15069.44|0
1612254300000|2021-02-02 08:25:00|15069.76|15069.76|15077.57|15077.57|15090.15|15090.15|15053.05|15053.05|0
1612254600000|2021-02-02 08:30:00|15088.54|15088.54|15118.32|15118.32|15124.66|15124.66|15086.74|15086.74|0
1612254900000|2021-02-02 08:35:00|15117.87|15117.87|15099.38|15099.38|15120.4|15120.4|15087.86|15087.86|0
1612255200000|2021-02-02 08:40:00|15102.97|15102.97|15105.64|15105.64|15105.64|15105.64|15080|15080|0
1612255500000|2021-02-02 08:45:00|15104.44|15104.44|15106.3|15106.3|15106.3|15106.3|15098.34|15098.34|0
1612255800000|2021-02-02 08:50:00|15108.99|15108.99|15080.07|15080.07|15109.44|15109.44|15080.07|15080.07|0
1612256100000|2021-02-02 08:55:00|15077.37|15077.37|15103.72|15103.72|15106.42|15106.42|15077.37|15077.37|0
1612256400000|2021-02-02 09:00:00|15107.44|15107.44|15140.18|15140.18|15151.18|15151.18|15105.58|15105.58|0
1612256700000|2021-02-02 09:05:00|15137.63|15137.63|15131.86|15131.86|15143.62|15143.62|15130|15130|0
1612257000000|2021-02-02 09:10:00|15130.96|15130.96|15136.43|15136.43|15136.43|15136.43|15122.79|15122.79|0
1612257300000|2021-02-02 09:15:00|15137.64|15137.64|15109.31|15109.31|15138.38|15138.38|15107.11|15107.11|0
1612257600000|2021-02-02 09:20:00|15111.17|15111.17|15108.47|15108.47|15111.17|15111.17|15108.47|15108.47|0
1612257900000|2021-02-02 09:25:00|15107|15107|15089.36|15089.36|15108.1|15108.1|15086.66|15086.66|0
1612258200000|2021-02-02 09:30:00|15086.66|15086.66|15065.69|15065.69|15089.36|15089.36|15062.1|15062.1|0
1612258500000|2021-02-02 09:35:00|15070.79|15070.79|15082.27|15082.27|15087.07|15087.07|15070.79|15070.79|0
1612258800000|2021-02-02 09:40:00|15078.55|15078.55|15106.24|15106.24|15108.03|15108.03|15078.55|15078.55|0
1612259100000|2021-02-02 09:45:00|15105.34|15105.34|15089.29|15089.29|15114.64|15114.64|15089.29|15089.29|0
1612259400000|2021-02-02 09:50:00|15084.19|15084.19|15074.49|15074.49|15084.19|15084.19|15071.94|15071.94|0
1612259700000|2021-02-02 09:55:00|15076.28|15076.28|15066.14|15066.14|15076.28|15076.28|15062.55|15062.55|0
1612260000000|2021-02-02 10:00:00|15067.35|15067.35|15062.12|15062.12|15067.35|15067.35|15061.37|15061.37|0
1612260300000|2021-02-02 10:05:00|15061.22|15061.22|15050.96|15050.96|15061.22|15061.22|15049.09|15049.09|0
1612260600000|2021-02-02 10:10:00|15048.26|15048.26|15046.61|15046.61|15050.06|15050.06|15045.71|15045.71|0
1612260900000|2021-02-02 10:15:00|15044.06|15044.06|15021.35|15021.35|15044.06|15044.06|15021.35|15021.35|0
1612261200000|2021-02-02 10:20:00|15019.55|15019.55|15021.97|15021.97|15021.97|15021.97|15016.86|15016.86|0
1612261500000|2021-02-02 10:25:00|15020.76|15020.76|15012.92|15012.92|15020.76|15020.76|15012.92|15012.92|0
1612261800000|2021-02-02 10:30:00|15014.71|15014.71|15027.1|15027.1|15029.79|15029.79|15012.82|15012.82|0
1612262100000|2021-02-02 10:35:00|15028.96|15028.96|15036.01|15036.01|15036.9|15036.9|15028.96|15028.96|0
1612262400000|2021-02-02 10:40:00|15037.21|15037.21|15047.23|15047.23|15048.13|15048.13|15034.07|15034.07|0
1612262700000|2021-02-02 10:45:00|15044.68|15044.68|15042.94|15042.94|15044.68|15044.68|15040.72|15040.72|0
1612263000000|2021-02-02 10:50:00|15040.39|15040.39|15028.68|15028.68|15044.15|15044.15|15028.68|15028.68|0
1612263300000|2021-02-02 10:55:00|15029.58|15029.58|15043.06|15043.06|15043.06|15043.06|15028.07|15028.07|0
1612263600000|2021-02-02 11:00:00|15043.95|15043.95|15055.36|15055.36|15057.16|15057.16|15043.95|15043.95|0
1612263900000|2021-02-02 11:05:00|15056.26|15056.26|15055.68|15055.68|15061.83|15061.83|15054.4|15054.4|0
1612264200000|2021-02-02 11:10:00|15050.58|15050.58|15045.06|15045.06|15050.58|15050.58|15043.27|15043.27|0
1612264500000|2021-02-02 11:15:00|15043.59|15043.59|15054.29|15054.29|15055.5|15055.5|15043.59|15043.59|0
1612264800000|2021-02-02 11:20:00|15051.74|15051.74|15038.01|15038.01|15051.74|15051.74|15037.76|15037.76|0
1612265100000|2021-02-02 11:25:00|15040.56|15040.56|15046.42|15046.42|15046.42|15046.42|15040.56|15040.56|0
1612265400000|2021-02-02 11:30:00|15049.12|15049.12|15049.12|15049.12|15049.12|15049.12|15049.12|15049.12|0
1612265700000|2021-02-02 11:35:00|15047.26|15047.26|15061.49|15061.49|15062.39|15062.39|15046.36|15046.36|0
1612266000000|2021-02-02 11:40:00|15064.04|15064.04|15071.28|15071.28|15072.49|15072.49|15062.88|15062.88|0
1612266300000|2021-02-02 11:45:00|15072.49|15072.49|15072.25|15072.25|15074.94|15074.94|15071.28|15071.28|0
1612266600000|2021-02-02 11:50:00|15070.38|15070.38|15062.6|15062.6|15070.38|15070.38|15060.38|15060.38|0
1612266900000|2021-02-02 11:55:00|15060.74|15060.74|15062.15|15062.15|15068.53|15068.53|15057.44|15057.44|0
1612267200000|2021-02-02 12:00:00|15064.56|15064.56|15057.83|15057.83|15070.26|15070.26|15057.83|15057.83|0
1612267500000|2021-02-02 12:05:00|15060.52|15060.52|15073.87|15073.87|15075.67|15075.67|15060.52|15060.52|0
1612267800000|2021-02-02 12:10:00|15071.17|15071.17|15075.8|15075.8|15075.8|15075.8|15068.48|15068.48|0
1612268100000|2021-02-02 12:15:00|15078.49|15078.49|15067.94|15067.94|15081.94|15081.94|15067.94|15067.94|0
1612268400000|2021-02-02 12:20:00|15067.04|15067.04|15058.42|15058.42|15067.04|15067.04|15056.84|15056.84|0
1612268700000|2021-02-02 12:25:00|15055.87|15055.87|15054.77|15054.77|15057.46|15057.46|15054.77|15054.77|0
1612269000000|2021-02-02 12:30:00|15056.63|15056.63|15057.53|15057.53|15058.43|15058.43|15056.63|15056.63|0
1612269300000|2021-02-02 12:35:00|15060.08|15060.08|15054.46|15054.46|15060.08|15060.08|15054.46|15054.46|0
1612269600000|2021-02-02 12:40:00|15059.56|15059.56|15076.81|15076.81|15076.81|15076.81|15057.01|15057.01|0
1612269900000|2021-02-02 12:45:00|15075.91|15075.91|15081.16|15081.16|15087.95|15087.95|15075.01|15075.01|0
1612270200000|2021-02-02 12:50:00|15080.27|15080.27|15072.04|15072.04|15080.27|15080.27|15072.04|15072.04|0
1612270500000|2021-02-02 12:55:00|15072.94|15072.94|15083.47|15083.47|15083.47|15083.47|15072.94|15072.94|0
1612270800000|2021-02-02 13:00:00|15084.37|15084.37|15083.98|15083.98|15103.24|15103.24|15081.68|15081.68|0
1612271100000|2021-02-02 13:05:00|15080.39|15080.39|15098.1|15098.1|15098.1|15098.1|15078.66|15078.66|0
1612271400000|2021-02-02 13:10:00|15101.7|15101.7|15100.46|15100.46|15101.7|15101.7|15088.22|15088.22|0
1612271700000|2021-02-02 13:15:00|15097.76|15097.76|15081.33|15081.33|15097.76|15097.76|15081.33|15081.33|0
1612272000000|2021-02-02 13:20:00|15083.88|15083.88|15092.87|15092.87|15100.08|15100.08|15083.88|15083.88|0
1612272300000|2021-02-02 13:25:00|15090.32|15090.32|15063.79|15063.79|15090.32|15090.32|15063.79|15063.79|0
1612272600000|2021-02-02 13:30:00|15065.65|15065.65|15054.36|15054.36|15067.51|15067.51|15054.36|15054.36|0
1612272900000|2021-02-02 13:35:00|15055.26|15055.26|15047.37|15047.37|15055.26|15055.26|15047.37|15047.37|0
1612273200000|2021-02-02 13:40:00|15045.58|15045.58|15038.69|15038.69|15048.27|15048.27|15037.48|15037.48|0
1612273500000|2021-02-02 13:45:00|15039.89|15039.89|15044.17|15044.17|15054.79|15054.79|15039.89|15039.89|0
1612273800000|2021-02-02 13:50:00|15046.03|15046.03|15043.1|15043.1|15051.42|15051.42|15036.06|15036.06|0
1612274100000|2021-02-02 13:55:00|15044.58|15044.58|15041.45|15041.45|15054.69|15054.69|15041.45|15041.45|0
1612274400000|2021-02-02 14:00:00|15040.55|15040.55|15034.2|15034.2|15047.24|15047.24|15034.2|15034.2|0
1612274700000|2021-02-02 14:05:00|15032.99|15032.99|15028.79|15028.79|15038.48|15038.48|15028.79|15028.79|0
1612275000000|2021-02-02 14:10:00|15026.93|15026.93|15023.16|15023.16|15038.78|15038.78|15023.16|15023.16|0
1612275300000|2021-02-02 14:15:00|15025.02|15025.02|15030.61|15030.61|15032.47|15032.47|15021.3|15021.3|0
1612275600000|2021-02-02 14:20:00|15025.21|15025.21|15028.3|15028.3|15033.54|15033.54|15025.21|15025.21|0
1612275900000|2021-02-02 14:25:00|15025.75|15025.75|15033.94|15033.94|15033.94|15033.94|15018.85|15018.85|0
1612276200000|2021-02-02 14:30:00|15035.04|15035.04|15021.71|15021.71|15035.04|15035.04|15018.12|15018.12|0
1612276500000|2021-02-02 14:35:00|15022.61|15022.61|15023.77|15023.77|15025.62|15025.62|15018.41|15018.41|0
1612276800000|2021-02-02 14:40:00|15022.87|15022.87|15043.88|15043.88|15043.88|15043.88|15022.34|15022.34|0
1612277100000|2021-02-02 14:45:00|15046.43|15046.43|15043.15|15043.15|15055.31|15055.31|15039.88|15039.88|0
1612277400000|2021-02-02 14:50:00|15040.6|15040.6|15033.98|15033.98|15040.6|15040.6|15028.53|15028.53|0
1612277700000|2021-02-02 14:55:00|15036.53|15036.53|15047.98|15047.98|15052.12|15052.12|15036.53|15036.53|0
1612278000000|2021-02-02 15:00:00|15046.12|15046.12|15015.84|15015.84|15046.12|15046.12|15015.84|15015.84|0
1612278300000|2021-02-02 15:05:00|15017.7|15017.7|15022.25|15022.25|15022.84|15022.84|15016.94|15016.94|0
1612278600000|2021-02-02 15:10:00|15024.8|15024.8|15044.1|15044.1|15046.51|15046.51|15024.8|15024.8|0
1612278900000|2021-02-02 15:15:00|15046.65|15046.65|15060.22|15060.22|15065.32|15065.32|15044.23|15044.23|0
1612279200000|2021-02-02 15:20:00|15059.63|15059.63|15056.61|15056.61|15070.74|15070.74|15055.71|15055.71|0
1612279500000|2021-02-02 15:25:00|15055.71|15055.71|15028.62|15028.62|15056.01|15056.01|15028.62|15028.62|0
1612279800000|2021-02-02 15:30:00|15027.72|15027.72|15043.73|15043.73|15043.73|15043.73|15026.07|15026.07|0
1612280100000|2021-02-02 15:35:00|15042.83|15042.83|15039.82|15039.82|15042.83|15042.83|15030.38|15030.38|0
1612280400000|2021-02-02 15:40:00|15039.23|15039.23|15019.06|15019.06|15039.23|15039.23|15015.61|15015.61|0
1612280700000|2021-02-02 15:45:00|15021.61|15021.61|15056.44|15056.44|15058.23|15058.23|15021.61|15021.61|0
1612281000000|2021-02-02 15:50:00|15058.3|15058.3|15050.49|15050.49|15062.34|15062.34|15048.63|15048.63|0
1612281300000|2021-02-02 15:55:00|15053.04|15053.04|15056.11|15056.11|15057.01|15057.01|15053.04|15053.04|0
1612281600000|2021-02-02 16:00:00|15057.9|15057.9|15048.36|15048.36|15057.9|15057.9|15043.96|15043.96|0
1612281900000|2021-02-02 16:05:00|15047.46|15047.46|15045.51|15045.51|15052.14|15052.14|15039.61|15039.61|0
1612282200000|2021-02-02 16:10:00|15044.48|15044.48|15056.53|15056.53|15057.27|15057.27|15041.41|15041.41|0
1612282500000|2021-02-02 16:15:00|15057.27|15057.27|15065.91|15065.91|15069.99|15069.99|15057.27|15057.27|0
1612282800000|2021-02-02 16:20:00|15066.81|15066.81|15046.07|15046.07|15071.43|15071.43|15041.21|15041.21|0
1612283100000|2021-02-02 16:25:00|15044.97|15044.97|15024.58|15024.58|15053.65|15053.65|15024.58|15024.58|0
1612340100000|2021-02-03 08:15:00|15184.03|15184.03|15189.84|15189.84|15204.03|15204.03|15182.99|15182.99|0
1612340400000|2021-02-03 08:20:00|15187.15|15187.15|15190.63|15190.63|15197.26|15197.26|15173.71|15173.71|0
1612340700000|2021-02-03 08:25:00|15193.04|15193.04|15207.48|15207.48|15212.04|15212.04|15189.22|15189.22|0
1612341000000|2021-02-03 08:30:00|15204.79|15204.79|15207.67|15207.67|15213.67|15213.67|15197.46|15197.46|0
1612341300000|2021-02-03 08:35:00|15202.08|15202.08|15203.59|15203.59|15203.59|15203.59|15198.49|15198.49|0
1612341600000|2021-02-03 08:40:00|15202.38|15202.38|15188.81|15188.81|15205.45|15205.45|15188.81|15188.81|0
1612341900000|2021-02-03 08:45:00|15186.95|15186.95|15141.81|15141.81|15188.81|15188.81|15140.61|15140.61|0
1612342200000|2021-02-03 08:50:00|15143.67|15143.67|15152.95|15152.95|15154.16|15154.16|15139.93|15139.93|0
1612342500000|2021-02-03 08:55:00|15151.09|15151.09|15155.76|15155.76|15164.81|15164.81|15150.19|15150.19|0
1612342800000|2021-02-03 09:00:00|15157.62|15157.62|15163.83|15163.83|15176.94|15176.94|15157.62|15157.62|0
1612343100000|2021-02-03 09:05:00|15161.96|15161.96|15145.32|15145.32|15165.27|15165.27|15142.22|15142.22|0
1612343400000|2021-02-03 09:10:00|15142.77|15142.77|15141.07|15141.07|15145.78|15145.78|15141.07|15141.07|0
1612343700000|2021-02-03 09:15:00|15139.28|15139.28|15135.96|15135.96|15139.28|15139.28|15131.26|15131.26|0
1612344000000|2021-02-03 09:20:00|15137.17|15137.17|15142.27|15142.27|15142.27|15142.27|15127.65|15127.65|0
1612344300000|2021-02-03 09:25:00|15139.57|15139.57|15131.92|15131.92|15139.57|15139.57|15131.92|15131.92|0
1612344600000|2021-02-03 09:30:00|15131.03|15131.03|15143.96|15143.96|15143.96|15143.96|15128.61|15128.61|0
1612344900000|2021-02-03 09:35:00|15145.76|15145.76|15140.66|15140.66|15145.76|15145.76|15136.9|15136.9|0
1612345200000|2021-02-03 09:40:00|15138.8|15138.8|15133.39|15133.39|15138.8|15138.8|15129.04|15129.04|0
1612345500000|2021-02-03 09:45:00|15135.25|15135.25|15131.63|15131.63|15135.6|15135.6|15131.63|15131.63|0
1612345800000|2021-02-03 09:50:00|15132.53|15132.53|15135.97|15135.97|15144.97|15144.97|15130.8|15130.8|0
1612346100000|2021-02-03 09:55:00|15136.86|15136.86|15129.31|15129.31|15138.07|15138.07|15125.41|15125.41|0
1612346400000|2021-02-03 10:00:00|15128.11|15128.11|15142.93|15142.93|15143.67|15143.67|15128.11|15128.11|0
1612346700000|2021-02-03 10:05:00|15142.03|15142.03|15152.16|15152.16|15159.89|15159.89|15140.24|15140.24|0
1612347000000|2021-02-03 10:10:00|15150.3|15150.3|15137.82|15137.82|15150.3|15150.3|15134.75|15134.75|0
1612347300000|2021-02-03 10:15:00|15138.92|15138.92|15140.36|15140.36|15152.54|15152.54|15138.92|15138.92|0
1612347600000|2021-02-03 10:20:00|15138.57|15138.57|15142.52|15142.52|15144.32|15144.32|15135.56|15135.56|0
1612347900000|2021-02-03 10:25:00|15139.97|15139.97|15132.41|15132.41|15139.97|15139.97|15132.41|15132.41|0
1612348200000|2021-02-03 10:30:00|15134.21|15134.21|15122.55|15122.55|15135.11|15135.11|15119.86|15119.86|0
1612348500000|2021-02-03 10:35:00|15119.86|15119.86|15117.85|15117.85|15119.86|15119.86|15114.85|15114.85|0
1612348800000|2021-02-03 10:40:00|15116.64|15116.64|15117.06|15117.06|15117.79|15117.79|15112.99|15112.99|0
1612349100000|2021-02-03 10:45:00|15118.26|15118.26|15107.84|15107.84|15118.26|15118.26|15106.64|15106.64|0
1612349400000|2021-02-03 10:50:00|15108.74|15108.74|15105.3|15105.3|15116.97|15116.97|15100.66|15100.66|0
1612349700000|2021-02-03 10:55:00|15104.1|15104.1|15113.65|15113.65|15114.86|15114.86|15102.24|15102.24|0
1612350000000|2021-02-03 11:00:00|15115.86|15115.86|15116.24|15116.24|15121.27|15121.27|15114.38|15114.38|0
1612350300000|2021-02-03 11:05:00|15117.34|15117.34|15130.12|15130.12|15130.12|15130.12|15117.13|15117.13|0
1612350600000|2021-02-03 11:10:00|15135.7|15135.7|15143.49|15143.49|15146.25|15146.25|15135.7|15135.7|0
1612350900000|2021-02-03 11:15:00|15145.35|15145.35|15148.37|15148.37|15152.99|15152.99|15143.75|15143.75|0
1612351200000|2021-02-03 11:20:00|15149.27|15149.27|15152.02|15152.02|15163.65|15163.65|15149.27|15149.27|0
1612351500000|2021-02-03 11:25:00|15153.23|15153.23|15153.82|15153.82|15156.23|15156.23|15151.43|15151.43|0
1612351800000|2021-02-03 11:30:00|15151.96|15151.96|15155.34|15155.34|15155.34|15155.34|15149.85|15149.85|0
1612352100000|2021-02-03 11:35:00|15156.55|15156.55|15148.2|15148.2|15156.55|15156.55|15148.2|15148.2|0
1612352400000|2021-02-03 11:40:00|15150.75|15150.75|15157.2|15157.2|15159.96|15159.96|15149.79|15149.79|0
1612352700000|2021-02-03 11:45:00|15156.3|15156.3|15146.59|15146.59|15156.3|15156.3|15146.59|15146.59|0
1612353000000|2021-02-03 11:50:00|15138.94|15138.94|15132.22|15132.22|15138.94|15138.94|15129.82|15129.82|0
1612353300000|2021-02-03 11:55:00|15133.42|15133.42|15136.42|15136.42|15149.31|15149.31|15133.42|15133.42|0
1612353600000|2021-02-03 12:00:00|15134.62|15134.62|15152.9|15152.9|15152.9|15152.9|15132.83|15132.83|0
1612353900000|2021-02-03 12:05:00|15155.6|15155.6|15149.5|15149.5|15160|15160|15148.09|15148.09|0
1612354200000|2021-02-03 12:10:00|15150.4|15150.4|15155.77|15155.77|15158.84|15158.84|15146.8|15146.8|0
1612354500000|2021-02-03 12:15:00|15153.22|15153.22|15157.86|15157.86|15159.07|15159.07|15153.22|15153.22|0
1612354800000|2021-02-03 12:20:00|15158.96|15158.96|15145.88|15145.88|15158.96|15158.96|15145.88|15145.88|0
1612355100000|2021-02-03 12:25:00|15147.09|15147.09|15149.26|15149.26|15149.85|15149.85|15147.09|15147.09|0
1612355400000|2021-02-03 12:30:00|15145.67|15145.67|15139.97|15139.97|15147.53|15147.53|15136.44|15136.44|0
1612355700000|2021-02-03 12:35:00|15140.86|15140.86|15164.32|15164.32|15164.32|15164.32|15138.17|15138.17|0
1612356000000|2021-02-03 12:40:00|15166.73|15166.73|15148.93|15148.93|15170.91|15170.91|15147.03|15147.03|0
1612356300000|2021-02-03 12:45:00|15150.14|15150.14|15149.85|15149.85|15154.34|15154.34|15146.26|15146.26|0
1612356600000|2021-02-03 12:50:00|15151.06|15151.06|15143.16|15143.16|15153.61|15153.61|15142.26|15142.26|0
1612356900000|2021-02-03 12:55:00|15142.26|15142.26|15145.77|15145.77|15145.77|15145.77|15139.71|15139.71|0
1612357200000|2021-02-03 13:00:00|15146.67|15146.67|15142.9|15142.9|15146.67|15146.67|15140.95|15140.95|0
1612357500000|2021-02-03 13:05:00|15143.8|15143.8|15137.54|15137.54|15152.29|15152.29|15136.65|15136.65|0
1612357800000|2021-02-03 13:10:00|15141.14|15141.14|15136.8|15136.8|15142.04|15142.04|15132|15132|0
1612358100000|2021-02-03 13:15:00|15138.66|15138.66|15147.18|15147.18|15147.18|15147.18|15136.86|15136.86|0
1612358400000|2021-02-03 13:20:00|15146.29|15146.29|15166.3|15166.3|15166.3|15166.3|15142.63|15142.63|0
1612358700000|2021-02-03 13:25:00|15167.2|15167.2|15174.17|15174.17|15174.17|15174.17|15162.64|15162.64|0
1612359000000|2021-02-03 13:30:00|15172.38|15172.38|15186.17|15186.17|15186.17|15186.17|15165.03|15165.03|0
1612359300000|2021-02-03 13:35:00|15189.77|15189.77|15189.91|15189.91|15190.81|15190.81|15187.22|15187.22|0
1612359600000|2021-02-03 13:40:00|15190.81|15190.81|15190.65|15190.65|15191.26|15191.26|15186.14|15186.14|0
1612359900000|2021-02-03 13:45:00|15188.85|15188.85|15183.99|15183.99|15191.08|15191.08|15182.79|15182.79|0
1612360200000|2021-02-03 13:50:00|15181.44|15181.44|15182.74|15182.74|15186.09|15186.09|15177.94|15177.94|0
1612360500000|2021-02-03 13:55:00|15184.61|15184.61|15202.06|15202.06|15202.06|15202.06|15184.61|15184.61|0
1612360800000|2021-02-03 14:00:00|15205.68|15205.68|15213.3|15213.3|15216|15216|15205.68|15205.68|0
1612361100000|2021-02-03 14:05:00|15212.4|15212.4|15211.94|15211.94|15215.54|15215.54|15208.5|15208.5|0
1612361400000|2021-02-03 14:10:00|15210.14|15210.14|15205.17|15205.17|15210.14|15210.14|15202.76|15202.76|0
1612361700000|2021-02-03 14:15:00|15206.07|15206.07|15193.4|15193.4|15206.07|15206.07|15193.4|15193.4|0
1612362000000|2021-02-03 14:20:00|15191.54|15191.54|15191.48|15191.48|15191.54|15191.54|15187.57|15187.57|0
1612362300000|2021-02-03 14:25:00|15189.68|15189.68|15187.71|15187.71|15189.68|15189.68|15180.2|15180.2|0
1612362600000|2021-02-03 14:30:00|15192.54|15192.54|15180.47|15180.47|15195.23|15195.23|15170.57|15170.57|0
1612362900000|2021-02-03 14:35:00|15179.27|15179.27|15180.43|15180.43|15180.43|15180.43|15173.33|15173.33|0
1612363200000|2021-02-03 14:40:00|15178.57|15178.57|15196.02|15196.02|15196.02|15196.02|15174.22|15174.22|0
1612363500000|2021-02-03 14:45:00|15197.88|15197.88|15191.76|15191.76|15198.82|15198.82|15191.76|15191.76|0
1612363800000|2021-02-03 14:50:00|15195.48|15195.48|15181.41|15181.41|15197.68|15197.68|15181.41|15181.41|0
1612364100000|2021-02-03 14:55:00|15182.51|15182.51|15193.72|15193.72|15193.72|15193.72|15182.51|15182.51|0
1612364400000|2021-02-03 15:00:00|15194.93|15194.93|15203.68|15203.68|15204.1|15204.1|15194.44|15194.44|0
1612364700000|2021-02-03 15:05:00|15206.23|15206.23|15201.1|15201.1|15212.59|15212.59|15198.99|15198.99|0
1612365000000|2021-02-03 15:10:00|15200.2|15200.2|15170.19|15170.19|15200.2|15200.2|15166.99|15166.99|0
1612365300000|2021-02-03 15:15:00|15169.29|15169.29|15146.59|15146.59|15173.33|15173.33|15145.11|15145.11|0
1612365600000|2021-02-03 15:20:00|15147.49|15147.49|15165.38|15165.38|15165.38|15165.38|15147.49|15147.49|0
1612365900000|2021-02-03 15:25:00|15166.27|15166.27|15166.74|15166.74|15166.74|15166.74|15155.82|15155.82|0
1612366200000|2021-02-03 15:30:00|15166.01|15166.01|15172.25|15172.25|15178.55|15178.55|15163.21|15163.21|0
1612366500000|2021-02-03 15:35:00|15173.14|15173.14|15174.39|15174.39|15175.29|15175.29|15167.93|15167.93|0
1612366800000|2021-02-03 15:40:00|15172.59|15172.59|15162.89|15162.89|15180.69|15180.69|15162.89|15162.89|0
1612367100000|2021-02-03 15:45:00|15164.1|15164.1|15168.07|15168.07|15173.14|15173.14|15164.1|15164.1|0
1612367400000|2021-02-03 15:50:00|15168.81|15168.81|15187.08|15187.08|15189.63|15189.63|15167.01|15167.01|0
1612367700000|2021-02-03 15:55:00|15186.18|15186.18|15172.06|15172.06|15188.61|15188.61|15172.06|15172.06|0
1612368000000|2021-02-03 16:00:00|15172.96|15172.96|15169.2|15169.2|15181.43|15181.43|15165.75|15165.75|0
1612368300000|2021-02-03 16:05:00|15170.1|15170.1|15166.75|15166.75|15170.1|15170.1|15161.35|15161.35|0
1612368600000|2021-02-03 16:10:00|15165.86|15165.86|15179.71|15179.71|15180.81|15180.81|15164.06|15164.06|0
1612368900000|2021-02-03 16:15:00|15180.61|15180.61|15178.97|15178.97|15180.61|15180.61|15173.13|15173.13|0
1612369200000|2021-02-03 16:20:00|15180.77|15180.77|15178.97|15178.97|15189.14|15189.14|15178.91|15178.91|0
1612369500000|2021-02-03 16:25:00|15177.76|15177.76|15181.56|15181.56|15181.56|15181.56|15170.42|15170.42|0
1612426500000|2021-02-04 08:15:00|15323.24|15323.24|15313.27|15313.27|15330.58|15330.58|15309.14|15309.14|0
1612426800000|2021-02-04 08:20:00|15308.17|15308.17|15312.09|15312.09|15315.15|15315.15|15289.58|15289.58|0
1612427100000|2021-02-04 08:25:00|15307.59|15307.59|15310.13|15310.13|15310.13|15310.13|15289.81|15289.81|0
1612427400000|2021-02-04 08:30:00|15306.4|15306.4|15328.39|15328.39|15328.39|15328.39|15303.85|15303.85|0
1612427700000|2021-02-04 08:35:00|15327.19|15327.19|15314.11|15314.11|15334.7|15334.7|15314.11|15314.11|0
1612428000000|2021-02-04 08:40:00|15313.21|15313.21|15311.75|15311.75|15321.51|15321.51|15304.51|15304.51|0
1612428300000|2021-02-04 08:45:00|15316.58|15316.58|15335.18|15335.18|15343.21|15343.21|15315.93|15315.93|0
1612428600000|2021-02-04 08:50:00|15337.73|15337.73|15328.92|15328.92|15348.07|15348.07|15328.92|15328.92|0
1612428900000|2021-02-04 08:55:00|15331.33|15331.33|15316.56|15316.56|15331.33|15331.33|15309.97|15309.97|0
1612429200000|2021-02-04 09:00:00|15314.76|15314.76|15299.49|15299.49|15320.9|15320.9|15299.49|15299.49|0
1612429500000|2021-02-04 09:05:00|15297.69|15297.69|15274.44|15274.44|15297.69|15297.69|15274.44|15274.44|0
1612429800000|2021-02-04 09:10:00|15272.96|15272.96|15281.41|15281.41|15281.41|15281.41|15272.07|15272.07|0
1612430100000|2021-02-04 09:15:00|15283.2|15283.2|15286.82|15286.82|15286.82|15286.82|15279.17|15279.17|0
1612430400000|2021-02-04 09:20:00|15284.96|15284.96|15300.08|15300.08|15303.21|15303.21|15281.21|15281.21|0
1612430700000|2021-02-04 09:25:00|15298.9|15298.9|15270.94|15270.94|15298.9|15298.9|15270.94|15270.94|0
1612431000000|2021-02-04 09:30:00|15276.04|15276.04|15276.97|15276.97|15278.31|15278.31|15269.04|15269.04|0
1612431300000|2021-02-04 09:35:00|15274.42|15274.42|15275.93|15275.93|15279.25|15279.25|15264.94|15264.94|0
1612431600000|2021-02-04 09:40:00|15275.04|15275.04|15263.17|15263.17|15275.04|15275.04|15261.38|15261.38|0
1612431900000|2021-02-04 09:45:00|15265.87|15265.87|15257.8|15257.8|15265.87|15265.87|15252.99|15252.99|0
1612432200000|2021-02-04 09:50:00|15256.62|15256.62|15267.55|15267.55|15274.18|15274.18|15256.62|15256.62|0
1612432500000|2021-02-04 09:55:00|15266.34|15266.34|15255.82|15255.82|15266.34|15266.34|15255.82|15255.82|0
1612432800000|2021-02-04 10:00:00|15258.37|15258.37|15242.4|15242.4|15258.37|15258.37|15238.62|15238.62|0
1612433100000|2021-02-04 10:05:00|15240.54|15240.54|15241.9|15241.9|15241.9|15241.9|15232.89|15232.89|0
1612433400000|2021-02-04 10:10:00|15244.45|15244.45|15257.62|15257.62|15262.99|15262.99|15244.45|15244.45|0
1612433700000|2021-02-04 10:15:00|15256.72|15256.72|15250.51|15250.51|15260.03|15260.03|15248.86|15248.86|0
1612434000000|2021-02-04 10:20:00|15247.96|15247.96|15244.82|15244.82|15249.32|15249.32|15243.92|15243.92|0
1612434300000|2021-02-04 10:25:00|15249.92|15249.92|15237.37|15237.37|15249.92|15249.92|15236.47|15236.47|0
1612434600000|2021-02-04 10:30:00|15233.65|15233.65|15217.81|15217.81|15233.65|15233.65|15215.26|15215.26|0
1612434900000|2021-02-04 10:35:00|15219.58|15219.58|15209.9|15209.9|15230.45|15230.45|15209.9|15209.9|0
1612435200000|2021-02-04 10:40:00|15208.7|15208.7|15214.36|15214.36|15217.26|15217.26|15206.15|15206.15|0
1612435500000|2021-02-04 10:45:00|15211.81|15211.81|15219.5|15219.5|15219.5|15219.5|15211.81|15211.81|0
1612435800000|2021-02-04 10:50:00|15216.95|15216.95|15213.71|15213.71|15216.95|15216.95|15211.85|15211.85|0
1612436100000|2021-02-04 10:55:00|15211.16|15211.16|15212.74|15212.74|15214.61|15214.61|15211.16|15211.16|0
1612436400000|2021-02-04 11:00:00|15207.64|15207.64|15198.12|15198.12|15207.64|15207.64|15198.12|15198.12|0
1612436700000|2021-02-04 11:05:00|15199.92|15199.92|15202.47|15202.47|15202.47|15202.47|15199.92|15199.92|0
1612437000000|2021-02-04 11:10:00|15203.37|15203.37|15193.76|15193.76|15204.58|15204.58|15190.45|15190.45|0
1612437300000|2021-02-04 11:15:00|15192.86|15192.86|15195.7|15195.7|15196.6|15196.6|15190.31|15190.31|0
1612437600000|2021-02-04 11:20:00|15190.6|15190.6|15182.02|15182.02|15190.6|15190.6|15182.02|15182.02|0
1612437900000|2021-02-04 11:25:00|15179.47|15179.47|15181.67|15181.67|15185.88|15185.88|15178.91|15178.91|0
1612438200000|2021-02-04 11:30:00|15180.47|15180.47|15166.36|15166.36|15180.47|15180.47|15165.46|15165.46|0
1612438500000|2021-02-04 11:35:00|15168.15|15168.15|15174.73|15174.73|15176.2|15176.2|15168.15|15168.15|0
1612438800000|2021-02-04 11:40:00|15173.52|15173.52|15171.72|15171.72|15174.42|15174.42|15171.72|15171.72|0
1612439100000|2021-02-04 11:45:00|15170.62|15170.62|15149.04|15149.04|15184.87|15184.87|15149.04|15149.04|0
1612439400000|2021-02-04 11:50:00|15148.45|15148.45|15143.47|15143.47|15151.9|15151.9|15143.47|15143.47|0
1612439700000|2021-02-04 11:55:00|15144.65|15144.65|15144.03|15144.03|15144.65|15144.65|15140.16|15140.16|0
1612440000000|2021-02-04 12:00:00|15154.65|15154.65|15147.33|15147.33|15162.04|15162.04|15147.33|15147.33|0
1612440300000|2021-02-04 12:05:00|15144.63|15144.63|15157.68|15157.68|15158.57|15158.57|15140.87|15140.87|0
1612440600000|2021-02-04 12:10:00|15154.37|15154.37|15155.27|15155.27|15156.23|15156.23|15152.51|15152.51|0
1612440900000|2021-02-04 12:15:00|15153.07|15153.07|15141.05|15141.05|15155.48|15155.48|15140.15|15140.15|0
1612441200000|2021-02-04 12:20:00|15139.95|15139.95|15142.09|15142.09|15144.64|15144.64|15133.95|15133.95|0
1612441500000|2021-02-04 12:25:00|15142.99|15142.99|15137.04|15137.04|15144.78|15144.78|15137.04|15137.04|0
1612441800000|2021-02-04 12:30:00|15138.9|15138.9|15135.76|15135.76|15138.9|15138.9|15134.56|15134.56|0
1612442100000|2021-02-04 12:35:00|15137.63|15137.63|15146.13|15146.13|15146.13|15146.13|15133.97|15133.97|0
1612442400000|2021-02-04 12:40:00|15144.27|15144.27|15136.51|15136.51|15146.13|15146.13|15134.1|15134.1|0
1612442700000|2021-02-04 12:45:00|15135.3|15135.3|15147.5|15147.5|15148.12|15148.12|15135.3|15135.3|0
1612443000000|2021-02-04 12:50:00|15144.95|15144.95|15150.36|15150.36|15153.36|15153.36|15139.71|15139.71|0
1612443300000|2021-02-04 12:55:00|15149.15|15149.15|15163.45|15163.45|15163.45|15163.45|15149.15|15149.15|0
1612443600000|2021-02-04 13:00:00|15164.35|15164.35|15163.6|15163.6|15167.05|15167.05|15160.15|15160.15|0
1612443900000|2021-02-04 13:05:00|15161.05|15161.05|15173.2|15173.2|15173.2|15173.2|15161.05|15161.05|0
1612444200000|2021-02-04 13:10:00|15170.65|15170.65|15172.65|15172.65|15172.65|15172.65|15165.61|15165.61|0
1612444500000|2021-02-04 13:15:00|15175.35|15175.35|15168.02|15168.02|15175.35|15175.35|15165.83|15165.83|0
1612444800000|2021-02-04 13:20:00|15167.12|15167.12|15173.56|15173.56|15174.02|15174.02|15167.12|15167.12|0
1612445100000|2021-02-04 13:25:00|15171.01|15171.01|15165.61|15165.61|15174.43|15174.43|15165.61|15165.61|0
1612445400000|2021-02-04 13:30:00|15165.9|15165.9|15171.36|15171.36|15171.36|15171.36|15165.83|15165.83|0
1612445700000|2021-02-04 13:35:00|15173.16|15173.16|15148.15|15148.15|15173.16|15173.16|15148.15|15148.15|0
1612446000000|2021-02-04 13:40:00|15147.55|15147.55|15137.53|15137.53|15147.55|15147.55|15131.69|15131.69|0
1612446300000|2021-02-04 13:45:00|15131.95|15131.95|15121.78|15121.78|15131.95|15131.95|15121.78|15121.78|0
1612446600000|2021-02-04 13:50:00|15120.57|15120.57|15129.86|15129.86|15133.66|15133.66|15118.77|15118.77|0
1612446900000|2021-02-04 13:55:00|15128.07|15128.07|15129.06|15129.06|15129.06|15129.06|15123.96|15123.96|0
1612447200000|2021-02-04 14:00:00|15130.27|15130.27|15145.54|15145.54|15146.42|15146.42|15127.83|15127.83|0
1612447500000|2021-02-04 14:05:00|15148.09|15148.09|15133.54|15133.54|15148.09|15148.09|15130.24|15130.24|0
1612447800000|2021-02-04 14:10:00|15135.4|15135.4|15124.55|15124.55|15135.4|15135.4|15120.13|15120.13|0
1612448100000|2021-02-04 14:15:00|15125.75|15125.75|15122.36|15122.36|15130.39|15130.39|15117.26|15117.26|0
1612448400000|2021-02-04 14:20:00|15123.46|15123.46|15121.09|15121.09|15123.46|15123.46|15115.74|15115.74|0
1612448700000|2021-02-04 14:25:00|15118.54|15118.54|15145.16|15145.16|15154.53|15154.53|15118.54|15118.54|0
1612449000000|2021-02-04 14:30:00|15147.02|15147.02|15153.24|15153.24|15156.69|15156.69|15140.17|15140.17|0
1612449300000|2021-02-04 14:35:00|15155.79|15155.79|15140.96|15140.96|15158.34|15158.34|15136.4|15136.4|0
1612449600000|2021-02-04 14:40:00|15141.86|15141.86|15149.23|15149.23|15152.44|15152.44|15141.86|15141.86|0
1612449900000|2021-02-04 14:45:00|15148.34|15148.34|15163.02|15163.02|15165.88|15165.88|15147.89|15147.89|0
1612450200000|2021-02-04 14:50:00|15161.23|15161.23|15185.66|15185.66|15186.56|15186.56|15161.23|15161.23|0
1612450500000|2021-02-04 14:55:00|15183.8|15183.8|15193.78|15193.78|15197.53|15197.53|15182.35|15182.35|0
1612450800000|2021-02-04 15:00:00|15195.58|15195.58|15193.93|15193.93|15195.72|15195.72|15188.37|15188.37|0
1612451100000|2021-02-04 15:05:00|15194.22|15194.22|15219.04|15219.04|15221.46|15221.46|15194.22|15194.22|0
1612451400000|2021-02-04 15:10:00|15219.34|15219.34|15235.47|15235.47|15235.67|15235.67|15219.34|15219.34|0
1612451700000|2021-02-04 15:15:00|15237.27|15237.27|15248.34|15248.34|15254.27|15254.27|15235.93|15235.93|0
1612452000000|2021-02-04 15:20:00|15247.44|15247.44|15243.48|15243.48|15247.44|15247.44|15237.78|15237.78|0
1612452300000|2021-02-04 15:25:00|15242.58|15242.58|15188.49|15188.49|15242.58|15242.58|15188.49|15188.49|0
1612452600000|2021-02-04 15:30:00|15189.7|15189.7|15199.79|15199.79|15205.94|15205.94|15189.7|15189.7|0
1612452900000|2021-02-04 15:35:00|15202.34|15202.34|15205.01|15205.01|15208.48|15208.48|15199.79|15199.79|0
1612453200000|2021-02-04 15:40:00|15207.56|15207.56|15207.94|15207.94|15208.18|15208.18|15193.18|15193.18|0
1612453500000|2021-02-04 15:45:00|15206.84|15206.84|15207.02|15207.02|15207.49|15207.49|15199.52|15199.52|0
1612453800000|2021-02-04 15:50:00|15209.57|15209.57|15205.07|15205.07|15210.84|15210.84|15199.97|15199.97|0
1612454100000|2021-02-04 15:55:00|15205.97|15205.97|15195.72|15195.72|15221.22|15221.22|15191.81|15191.81|0
1612454400000|2021-02-04 16:00:00|15190.97|15190.97|15195|15195|15196.24|15196.24|15188.42|15188.42|0
1612454700000|2021-02-04 16:05:00|15194.1|15194.1|15194.1|15194.1|15200.1|15200.1|15187.58|15187.58|0
1612455000000|2021-02-04 16:10:00|15196.65|15196.65|15186.16|15186.16|15199.83|15199.83|15186.16|15186.16|0
1612455300000|2021-02-04 16:15:00|15184.95|15184.95|15189.68|15189.68|15190.78|15190.78|15182.71|15182.71|0
1612455600000|2021-02-04 16:20:00|15190.56|15190.56|15192.67|15192.67|15195.86|15195.86|15188.46|15188.46|0
1612455900000|2021-02-04 16:25:00|15191.77|15191.77|15199.2|15199.2|15199.2|15199.2|15183.03|15183.03|0
1612512900000|2021-02-05 08:15:00|15177.92|15177.92|15167.88|15167.88|15179.57|15179.57|15167.88|15167.88|0
1612513200000|2021-02-05 08:20:00|15166.02|15166.02|15155.35|15155.35|15169.74|15169.74|15153.96|15153.96|0
1612513500000|2021-02-05 08:25:00|15148.01|15148.01|15138.29|15138.29|15171.56|15171.56|15130.43|15130.43|0
1612513800000|2021-02-05 08:30:00|15136.5|15136.5|15159.22|15159.22|15161.22|15161.22|15125.48|15125.48|0
1612514100000|2021-02-05 08:35:00|15157.42|15157.42|15170.1|15170.1|15185.48|15185.48|15154.73|15154.73|0
1612514400000|2021-02-05 08:40:00|15167.55|15167.55|15175.33|15175.33|15175.33|15175.33|15167.55|15167.55|0
1612514700000|2021-02-05 08:45:00|15177.2|15177.2|15177.82|15177.82|15189.68|15189.68|15177.07|15177.07|0
1612515000000|2021-02-05 08:50:00|15176.02|15176.02|15167.07|15167.07|15176.02|15176.02|15166.38|15166.38|0
1612515300000|2021-02-05 08:55:00|15164.65|15164.65|15158.1|15158.1|15167.2|15167.2|15154.8|15154.8|0
1612515600000|2021-02-05 09:00:00|15155.69|15155.69|15155.18|15155.18|15156.2|15156.2|15150.62|15150.62|0
1612515900000|2021-02-05 09:05:00|15152.76|15152.76|15130.36|15130.36|15152.76|15152.76|15127.66|15127.66|0
1612516200000|2021-02-05 09:10:00|15127.81|15127.81|15133.48|15133.48|15139.8|15139.8|15126.91|15126.91|0
1612516500000|2021-02-05 09:15:00|15132|15132|15137.77|15137.77|15137.77|15137.77|15130.14|15130.14|0
1612516800000|2021-02-05 09:20:00|15138.67|15138.67|15140.78|15140.78|15140.78|15140.78|15138.67|15138.67|0
1612517100000|2021-02-05 09:25:00|15139.3|15139.3|15146.12|15146.12|15146.12|15146.12|15139.3|15139.3|0
1612517400000|2021-02-05 09:30:00|15145.22|15145.22|15148.9|15148.9|15152.35|15152.35|15145.22|15145.22|0
1612517700000|2021-02-05 09:35:00|15148.01|15148.01|15137.79|15137.79|15148.01|15148.01|15137.79|15137.79|0
1612518000000|2021-02-05 09:40:00|15140.34|15140.34|15146.85|15146.85|15146.85|15146.85|15140.34|15140.34|0
1612518300000|2021-02-05 09:45:00|15144.99|15144.99|15144.99|15144.99|15144.99|15144.99|15144.99|15144.99|0
1612518600000|2021-02-05 09:50:00|15144.09|15144.09|15140.34|15140.34|15145.44|15145.44|15129.24|15129.24|0
1612518900000|2021-02-05 09:55:00|15137.79|15137.79|15140.55|15140.55|15142.13|15142.13|15137.11|15137.11|0
1612519200000|2021-02-05 10:00:00|15138|15138|15152.08|15152.08|15152.08|15152.08|15138|15138|0
1612519500000|2021-02-05 10:05:00|15153.94|15153.94|15150.49|15150.49|15156.49|15156.49|15150.49|15150.49|0
1612519800000|2021-02-05 10:10:00|15151.39|15151.39|15145.46|15145.46|15153.94|15153.94|15145.46|15145.46|0
1612520100000|2021-02-05 10:15:00|15143.6|15143.6|15141.93|15141.93|15146.89|15146.89|15141.93|15141.93|0
1612520400000|2021-02-05 10:20:00|15143.13|15143.13|15143.89|15143.89|15143.89|15143.89|15141.34|15141.34|0
1612520700000|2021-02-05 10:25:00|15141.34|15141.34|15137.89|15137.89|15141.34|15141.34|15137.89|15137.89|0
1612521000000|2021-02-05 10:30:00|15140.96|15140.96|15135.79|15135.79|15144.61|15144.61|15135.79|15135.79|0
1612521300000|2021-02-05 10:35:00|15133.24|15133.24|15140.85|15140.85|15140.85|15140.85|15133.24|15133.24|0
1612521600000|2021-02-05 10:40:00|15142.65|15142.65|15151.49|15151.49|15151.49|15151.49|15142.65|15142.65|0
1612521900000|2021-02-05 10:45:00|15154.8|15154.8|15165.59|15165.59|15165.59|15165.59|15154.8|15154.8|0
1612522200000|2021-02-05 10:50:00|15161.87|15161.87|15146.2|15146.2|15163.21|15163.21|15145.61|15145.61|0
1612522500000|2021-02-05 10:55:00|15149.3|15149.3|15145.53|15145.53|15155.59|15155.59|15145.53|15145.53|0
1612522800000|2021-02-05 11:00:00|15148.08|15148.08|15153.87|15153.87|15158.28|15158.28|15148.08|15148.08|0
1612523100000|2021-02-05 11:05:00|15152.07|15152.07|15154.48|15154.48|15154.48|15154.48|15149.37|15149.37|0
1612523400000|2021-02-05 11:10:00|15155.21|15155.21|15153.35|15153.35|15155.21|15155.21|15153.35|15153.35|0
1612523700000|2021-02-05 11:15:00|15154.25|15154.25|15165.17|15165.17|15166.07|15166.07|15148.04|15148.04|0
1612524000000|2021-02-05 11:20:00|15164.27|15164.27|15162.62|15162.62|15165.17|15165.17|15162.62|15162.62|0
1612524300000|2021-02-05 11:25:00|15163.83|15163.83|15157.31|15157.31|15166.38|15166.38|15157.31|15157.31|0
1612524600000|2021-02-05 11:30:00|15155.45|15155.45|15152.9|15152.9|15155.45|15155.45|15152.9|15152.9|0
1612524900000|2021-02-05 11:35:00|15145.71|15145.71|15139.07|15139.07|15145.71|15145.71|15133.07|15133.07|0
1612525200000|2021-02-05 11:40:00|15140.27|15140.27|15148.82|15148.82|15151.37|15151.37|15140.27|15140.27|0
1612525500000|2021-02-05 11:45:00|15149.72|15149.72|15169.67|15169.67|15169.67|15169.67|15149.72|15149.72|0
1612525800000|2021-02-05 11:50:00|15167.12|15167.12|15170.74|15170.74|15170.74|15170.74|15164.57|15164.57|0
1612526100000|2021-02-05 11:55:00|15168.88|15168.88|15161.72|15161.72|15168.88|15168.88|15159.17|15159.17|0
1612526400000|2021-02-05 12:00:00|15156.62|15156.62|15145.4|15145.4|15161.72|15161.72|15145.4|15145.4|0
1612526700000|2021-02-05 12:05:00|15142.7|15142.7|15130.15|15130.15|15150.35|15150.35|15130.15|15130.15|0
1612527000000|2021-02-05 12:10:00|15127.6|15127.6|15135.46|15135.46|15135.46|15135.46|15121.32|15121.32|0
1612527300000|2021-02-05 12:15:00|15137.25|15137.25|15141.31|15141.31|15141.46|15141.46|15134.56|15134.56|0
1612527600000|2021-02-05 12:20:00|15142.21|15142.21|15138.32|15138.32|15145.97|15145.97|15138.32|15138.32|0
1612527900000|2021-02-05 12:25:00|15139.52|15139.52|15137.45|15137.45|15141.66|15141.66|15135.8|15135.8|0
1612528200000|2021-02-05 12:30:00|15138.35|15138.35|15124.84|15124.84|15138.35|15138.35|15124.84|15124.84|0
1612528500000|2021-02-05 12:35:00|15122.29|15122.29|15125.62|15125.62|15125.62|15125.62|15119.59|15119.59|0
1612528800000|2021-02-05 12:40:00|15124.72|15124.72|15109.82|15109.82|15126.83|15126.83|15109.82|15109.82|0
1612529100000|2021-02-05 12:45:00|15111.59|15111.59|15117.09|15117.09|15117.09|15117.09|15110.71|15110.71|0
1612529400000|2021-02-05 12:50:00|15117.38|15117.38|15113.2|15113.2|15121.59|15121.59|15113.2|15113.2|0
1612529700000|2021-02-05 12:55:00|15112.3|15112.3|15112.4|15112.4|15115.71|15115.71|15110.75|15110.75|0
1612530000000|2021-02-05 13:00:00|15111.5|15111.5|15111.5|15111.5|15114.05|15114.05|15111.5|15111.5|0
1612530300000|2021-02-05 13:05:00|15110.6|15110.6|15100.05|15100.05|15110.6|15110.6|15100.05|15100.05|0
1612530600000|2021-02-05 13:10:00|15100.34|15100.34|15106.63|15106.63|15111.88|15111.88|15099.44|15099.44|0
1612530900000|2021-02-05 13:15:00|15105.73|15105.73|15091.9|15091.9|15105.73|15105.73|15090.1|15090.1|0
1612531200000|2021-02-05 13:20:00|15092.19|15092.19|15101.44|15101.44|15105.17|15105.17|15090.89|15090.89|0
1612531500000|2021-02-05 13:25:00|15103.99|15103.99|15128.15|15128.15|15128.77|15128.77|15103.99|15103.99|0
1612531800000|2021-02-05 13:30:00|15125.6|15125.6|15113.8|15113.8|15127.71|15127.71|15111.38|15111.38|0
1612532100000|2021-02-05 13:35:00|15112.91|15112.91|15114.46|15114.46|15127.75|15127.75|15112.91|15112.91|0
1612532400000|2021-02-05 13:40:00|15112.67|15112.67|15116.32|15116.32|15116.32|15116.32|15112.67|15112.67|0
1612532700000|2021-02-05 13:45:00|15116.91|15116.91|15126.5|15126.5|15130.91|15130.91|15111.81|15111.81|0
1612533000000|2021-02-05 13:50:00|15124.71|15124.71|15119.48|15119.48|15128.3|15128.3|15119.48|15119.48|0
1612533300000|2021-02-05 13:55:00|15118.58|15118.58|15130.68|15130.68|15132.54|15132.54|15113.48|15113.48|0
1612533600000|2021-02-05 14:00:00|15132.54|15132.54|15125.17|15125.17|15135.9|15135.9|15117.82|15117.82|0
1612533900000|2021-02-05 14:05:00|15125.47|15125.47|15135.11|15135.11|15138.49|15138.49|15125.47|15125.47|0
1612534200000|2021-02-05 14:10:00|15140.21|15140.21|15151.77|15151.77|15162.35|15162.35|15140.21|15140.21|0
1612534500000|2021-02-05 14:15:00|15150.87|15150.87|15152.93|15152.93|15155.93|15155.93|15148.46|15148.46|0
1612534800000|2021-02-05 14:20:00|15158.03|15158.03|15153.75|15153.75|15159.53|15159.53|15151.13|15151.13|0
1612535100000|2021-02-05 14:25:00|15153.45|15153.45|15137.46|15137.46|15153.45|15153.45|15137.08|15137.08|0
1612535400000|2021-02-05 14:30:00|15138.35|15138.35|15139.65|15139.65|15153.34|15153.34|15138.35|15138.35|0
1612535700000|2021-02-05 14:35:00|15137.1|15137.1|15113.67|15113.67|15137.1|15137.1|15106.02|15106.02|0
1612536000000|2021-02-05 14:40:00|15112.57|15112.57|15119.63|15119.63|15124.88|15124.88|15111.68|15111.68|0
1612536300000|2021-02-05 14:45:00|15119.34|15119.34|15109.01|15109.01|15120.22|15120.22|15109.01|15109.01|0
1612536600000|2021-02-05 14:50:00|15108.12|15108.12|15102.44|15102.44|15115.62|15115.62|15102.44|15102.44|0
1612536900000|2021-02-05 14:55:00|15098.84|15098.84|15095.13|15095.13|15101.63|15101.63|15090.03|15090.03|0
1612537200000|2021-02-05 15:00:00|15090.03|15090.03|15072.38|15072.38|15094.38|15094.38|15069.69|15069.69|0
1612537500000|2021-02-05 15:05:00|15070.52|15070.52|15068.73|15068.73|15071.42|15071.42|15056.47|15056.47|0
1612537800000|2021-02-05 15:10:00|15071.42|15071.42|15040.78|15040.78|15072.63|15072.63|15038.98|15038.98|0
1612538100000|2021-02-05 15:15:00|15038.37|15038.37|15008.34|15008.34|15038.9|15038.9|15008.34|15008.34|0
1612538400000|2021-02-05 15:20:00|15005.79|15005.79|15001.14|15001.14|15014.93|15014.93|14995.72|14995.72|0
1612538700000|2021-02-05 15:25:00|15003.69|15003.69|15053.77|15053.77|15053.77|15053.77|15001.14|15001.14|0
1612539000000|2021-02-05 15:30:00|15057.39|15057.39|15074.27|15074.27|15074.27|15074.27|15055.89|15055.89|0
1612539300000|2021-02-05 15:35:00|15073.09|15073.09|15072.2|15072.2|15080.43|15080.43|15065.94|15065.94|0
1612539600000|2021-02-05 15:40:00|15071.91|15071.91|15078.05|15078.05|15081.81|15081.81|15063.77|15063.77|0
1612539900000|2021-02-05 15:45:00|15077.15|15077.15|15089.26|15089.26|15089.26|15089.26|15071.18|15071.18|0
1612540200000|2021-02-05 15:50:00|15090.47|15090.47|15082.47|15082.47|15093.17|15093.17|15078.9|15078.9|0
1612540500000|2021-02-05 15:55:00|15083.68|15083.68|15099.79|15099.79|15106.21|15106.21|15083.68|15083.68|0
1612540800000|2021-02-05 16:00:00|15100.69|15100.69|15112.94|15112.94|15116.23|15116.23|15100.69|15100.69|0
1612541100000|2021-02-05 16:05:00|15111.74|15111.74|15104.43|15104.43|15113.95|15113.95|15103.68|15103.68|0
1612541400000|2021-02-05 16:10:00|15101.88|15101.88|15093.94|15093.94|15101.88|15101.88|15092.14|15092.14|0
1612541700000|2021-02-05 16:15:00|15092.14|15092.14|15087.7|15087.7|15095.24|15095.24|15087.7|15087.7|0
1612542000000|2021-02-05 16:20:00|15085.15|15085.15|15093.73|15093.73|15097.18|15097.18|15079.56|15079.56|0
1612542300000|2021-02-05 16:25:00|15091.93|15091.93|15085.35|15085.35|15093.73|15093.73|15082.93|15082.93|0
1612772100000|2021-02-08 08:15:00|15412.54|15412.54|15405.39|15405.39|15413.04|15413.04|15374.88|15374.88|0
1612772400000|2021-02-08 08:20:00|15400|15400|15372.18|15372.18|15409.53|15409.53|15365.58|15365.58|0
1612772700000|2021-02-08 08:25:00|15375.78|15375.78|15376.33|15376.33|15388.82|15388.82|15372.61|15372.61|0
1612773000000|2021-02-08 08:30:00|15373.78|15373.78|15399.17|15399.17|15401.39|15401.39|15366.13|15366.13|0
1612773300000|2021-02-08 08:35:00|15391.52|15391.52|15355.06|15355.06|15391.52|15391.52|15348.76|15348.76|0
1612773600000|2021-02-08 08:40:00|15353.2|15353.2|15340.23|15340.23|15353.2|15353.2|15337.68|15337.68|0
1612773900000|2021-02-08 08:45:00|15338.37|15338.37|15358.53|15358.53|15366.54|15366.54|15324.13|15324.13|0
1612774200000|2021-02-08 08:50:00|15356.12|15356.12|15348.07|15348.07|15356.81|15356.81|15336.67|15336.67|0
1612774500000|2021-02-08 08:55:00|15350.62|15350.62|15347.63|15347.63|15355.72|15355.72|15334.35|15334.35|0
1612774800000|2021-02-08 09:00:00|15355.28|15355.28|15369.02|15369.02|15378.85|15378.85|15355.28|15355.28|0
1612775100000|2021-02-08 09:05:00|15371.58|15371.58|15389.91|15389.91|15389.91|15389.91|15358.82|15358.82|0
1612775400000|2021-02-08 09:10:00|15391.11|15391.11|15384.45|15384.45|15391.11|15391.11|15384.45|15384.45|0
1612775700000|2021-02-08 09:15:00|15382.66|15382.66|15373.91|15373.91|15382.66|15382.66|15372.71|15372.71|0
1612776000000|2021-02-08 09:20:00|15372.05|15372.05|15358.26|15358.26|15377.15|15377.15|15358.26|15358.26|0
1612776300000|2021-02-08 09:25:00|15360.81|15360.81|15328.29|15328.29|15362.68|15362.68|15328.29|15328.29|0
1612776600000|2021-02-08 09:30:00|15330.99|15330.99|15325.45|15325.45|15330.99|15330.99|15315.55|15315.55|0
1612776900000|2021-02-08 09:35:00|15326.35|15326.35|15340.39|15340.39|15340.39|15340.39|15326.35|15326.35|0
1612777200000|2021-02-08 09:40:00|15337.84|15337.84|15362.65|15362.65|15365.2|15365.2|15337.84|15337.84|0
1612777500000|2021-02-08 09:45:00|15367.75|15367.75|15399.52|15399.52|15399.52|15399.52|15366.27|15366.27|0
1612777800000|2021-02-08 09:50:00|15397.72|15397.72|15403.68|15403.68|15411.79|15411.79|15397.72|15397.72|0
1612778100000|2021-02-08 09:55:00|15405.48|15405.48|15402.93|15402.93|15413.58|15413.58|15402.93|15402.93|0
1612778400000|2021-02-08 10:00:00|15400.38|15400.38|15406.17|15406.17|15408.72|15408.72|15400.38|15400.38|0
1612778700000|2021-02-08 10:05:00|15403.62|15403.62|15406.02|15406.02|15406.02|15406.02|15398.45|15398.45|0
1612779000000|2021-02-08 10:10:00|15403.47|15403.47|15397.28|15397.28|15404.18|15404.18|15397.28|15397.28|0
1612779300000|2021-02-08 10:15:00|15395.42|15395.42|15402.99|15402.99|15404.3|15404.3|15390.03|15390.03|0
1612779600000|2021-02-08 10:20:00|15406.59|15406.59|15398.94|15398.94|15406.59|15406.59|15398.94|15398.94|0
1612779900000|2021-02-08 10:25:00|15397.14|15397.14|15409.85|15409.85|15409.85|15409.85|15396.09|15396.09|0
1612780200000|2021-02-08 10:30:00|15407.3|15407.3|15401.45|15401.45|15407.3|15407.3|15399.59|15399.59|0
1612780500000|2021-02-08 10:35:00|15402.93|15402.93|15431.1|15431.1|15431.1|15431.1|15402.93|15402.93|0
1612780800000|2021-02-08 10:40:00|15429.3|15429.3|15439.36|15439.36|15439.36|15439.36|15429.3|15429.3|0
1612781100000|2021-02-08 10:45:00|15441.16|15441.16|15444.65|15444.65|15451.55|15451.55|15441.16|15441.16|0
1612781400000|2021-02-08 10:50:00|15443.44|15443.44|15444.6|15444.6|15448.94|15448.94|15443.44|15443.44|0
1612781700000|2021-02-08 10:55:00|15446.39|15446.39|15452.56|15452.56|15452.56|15452.56|15446.39|15446.39|0
1612782000000|2021-02-08 11:00:00|15450.01|15450.01|15452.56|15452.56|15452.56|15452.56|15448.81|15448.81|0
1612782300000|2021-02-08 11:05:00|15456.29|15456.29|15456.29|15456.29|15456.29|15456.29|15456.29|15456.29|0
1612782600000|2021-02-08 11:10:00|15458.84|15458.84|15457.01|15457.01|15465.14|15465.14|15457.01|15457.01|0
1612782900000|2021-02-08 11:15:00|15455.8|15455.8|15451.3|15451.3|15455.8|15455.8|15448.15|15448.15|0
1612783200000|2021-02-08 11:20:00|15453.85|15453.85|15477.22|15477.22|15477.22|15477.22|15453.85|15453.85|0
1612783500000|2021-02-08 11:25:00|15475.42|15475.42|15468.07|15468.07|15475.42|15475.42|15468.07|15468.07|0
1612783800000|2021-02-08 11:30:00|15466.21|15466.21|15461.88|15461.88|15466.21|15466.21|15458.99|15458.99|0
1612784100000|2021-02-08 11:35:00|15460.08|15460.08|15458.28|15458.28|15460.08|15460.08|15458.28|15458.28|0
1612784400000|2021-02-08 11:40:00|15460.83|15460.83|15466.96|15466.96|15466.96|15466.96|15460.83|15460.83|0
1612784700000|2021-02-08 11:45:00|15468.82|15468.82|15476.58|15476.58|15477.68|15477.68|15468.82|15468.82|0
1612785000000|2021-02-08 11:50:00|15474.72|15474.72|15482.85|15482.85|15491.35|15491.35|15474.72|15474.72|0
1612785300000|2021-02-08 11:55:00|15480.99|15480.99|15484.71|15484.71|15485.4|15485.4|15479.26|15479.26|0
1612785600000|2021-02-08 12:00:00|15477.53|15477.53|15472.73|15472.73|15477.53|15477.53|15472.73|15472.73|0
1612785900000|2021-02-08 12:05:00|15475.28|15475.28|15494.24|15494.24|15494.24|15494.24|15475.28|15475.28|0
1612786200000|2021-02-08 12:10:00|15491.69|15491.69|15488.28|15488.28|15494.59|15494.59|15488.28|15488.28|0
1612786500000|2021-02-08 12:15:00|15489.49|15489.49|15504.89|15504.89|15504.89|15504.89|15489.49|15489.49|0
1612786800000|2021-02-08 12:20:00|15503.1|15503.1|15519.54|15519.54|15519.54|15519.54|15501.3|15501.3|0
1612787100000|2021-02-08 12:25:00|15520.74|15520.74|15534.15|15534.15|15539.25|15539.25|15520.74|15520.74|0
1612787400000|2021-02-08 12:30:00|15532.35|15532.35|15539.02|15539.02|15541.34|15541.34|15532.35|15532.35|0
1612787700000|2021-02-08 12:35:00|15539.75|15539.75|15550.78|15550.78|15550.78|15550.78|15539.75|15539.75|0
1612788000000|2021-02-08 12:40:00|15553.33|15553.33|15552.14|15552.14|15555.19|15555.19|15543.26|15543.26|0
1612788300000|2021-02-08 12:45:00|15553.24|15553.24|15556.24|15556.24|15556.24|15556.24|15553.24|15553.24|0
1612788600000|2021-02-08 12:50:00|15555.04|15555.04|15539.86|15539.86|15556.83|15556.83|15538.06|15538.06|0
1612788900000|2021-02-08 12:55:00|15541.07|15541.07|15528.43|15528.43|15541.07|15541.07|15526.48|15526.48|0
1612789200000|2021-02-08 13:00:00|15525.88|15525.88|15528.03|15528.03|15531.27|15531.27|15525.88|15525.88|0
1612789500000|2021-02-08 13:05:00|15526.17|15526.17|15528.69|15528.69|15530.51|15530.51|15524.34|15524.34|0
1612789800000|2021-02-08 13:10:00|15527.48|15527.48|15527.42|15527.42|15532.87|15532.87|15522.09|15522.09|0
1612790100000|2021-02-08 13:15:00|15524.87|15524.87|15547.82|15547.82|15547.82|15547.82|15524.87|15524.87|0
1612790400000|2021-02-08 13:20:00|15550.37|15550.37|15554.52|15554.52|15568.02|15568.02|15548.57|15548.57|0
1612790700000|2021-02-08 13:25:00|15556.32|15556.32|15566.05|15566.05|15566.05|15566.05|15556.32|15556.32|0
1612791000000|2021-02-08 13:30:00|15563.5|15563.5|15568.25|15568.25|15572.2|15572.2|15563.5|15563.5|0
1612791300000|2021-02-08 13:35:00|15564.66|15564.66|15561.07|15561.07|15568.32|15568.32|15558.52|15558.52|0
1612791600000|2021-02-08 13:40:00|15558.52|15558.52|15550.55|15550.55|15558.52|15558.52|15550.55|15550.55|0
1612791900000|2021-02-08 13:45:00|15553.1|15553.1|15548.07|15548.07|15555.94|15555.94|15546.21|15546.21|0
1612792200000|2021-02-08 13:50:00|15549.86|15549.86|15558.69|15558.69|15560.55|15560.55|15549.86|15549.86|0
1612792500000|2021-02-08 13:55:00|15556.14|15556.14|15552.05|15552.05|15556.14|15556.14|15548.45|15548.45|0
1612792800000|2021-02-08 14:00:00|15555.64|15555.64|15545.06|15545.06|15555.64|15555.64|15545.06|15545.06|0
1612793100000|2021-02-08 14:05:00|15546.86|15546.86|15542.17|15542.17|15546.86|15546.86|15542.17|15542.17|0
1612793400000|2021-02-08 14:10:00|15543.27|15543.27|15559.48|15559.48|15562.03|15562.03|15543.13|15543.13|0
1612793700000|2021-02-08 14:15:00|15562.03|15562.03|15558.89|15558.89|15562.03|15562.03|15557.68|15557.68|0
1612794000000|2021-02-08 14:20:00|15557.09|15557.09|15552.58|15552.58|15557.09|15557.09|15539.19|15539.19|0
1612794300000|2021-02-08 14:25:00|15550.03|15550.03|15547.22|15547.22|15555.23|15555.23|15545.49|15545.49|0
1612794600000|2021-02-08 14:30:00|15549.02|15549.02|15582.31|15582.31|15582.31|15582.31|15549.02|15549.02|0
1612794900000|2021-02-08 14:35:00|15584.11|15584.11|15574.4|15574.4|15585.97|15585.97|15568.94|15568.94|0
1612795200000|2021-02-08 14:40:00|15576.19|15576.19|15586.91|15586.91|15586.91|15586.91|15576.19|15576.19|0
1612795500000|2021-02-08 14:45:00|15588.77|15588.77|15582.4|15582.4|15588.77|15588.77|15571.03|15571.03|0
1612795800000|2021-02-08 14:50:00|15584.2|15584.2|15564.59|15564.59|15590.57|15590.57|15564.59|15564.59|0
1612796100000|2021-02-08 14:55:00|15571.78|15571.78|15561.02|15561.02|15576.88|15576.88|15561.02|15561.02|0
1612796400000|2021-02-08 15:00:00|15559.15|15559.15|15567.1|15567.1|15567.1|15567.1|15557.29|15557.29|0
1612796700000|2021-02-08 15:05:00|15571.44|15571.44|15563.91|15563.91|15575.2|15575.2|15563.91|15563.91|0
1612797000000|2021-02-08 15:10:00|15563.17|15563.17|15538.44|15538.44|15563.91|15563.91|15533.4|15533.4|0
1612797300000|2021-02-08 15:15:00|15540.3|15540.3|15532.26|15532.26|15540.3|15540.3|15532.26|15532.26|0
1612797600000|2021-02-08 15:20:00|15534.81|15534.81|15524.34|15524.34|15534.81|15534.81|15521.79|15521.79|0
1612797900000|2021-02-08 15:25:00|15521.79|15521.79|15516.58|15516.58|15524.76|15524.76|15509.36|15509.36|0
1612798200000|2021-02-08 15:30:00|15514.79|15514.79|15495.39|15495.39|15517.34|15517.34|15492.84|15492.84|0
1612798500000|2021-02-08 15:35:00|15494.18|15494.18|15519.16|15519.16|15519.16|15519.16|15481.13|15481.13|0
1612798800000|2021-02-08 15:40:00|15521.71|15521.71|15545.67|15545.67|15545.67|15545.67|15521.71|15521.71|0
1612799100000|2021-02-08 15:45:00|15543.12|15543.12|15559.67|15559.67|15559.98|15559.98|15539.19|15539.19|0
1612799400000|2021-02-08 15:50:00|15557.8|15557.8|15541.43|15541.43|15557.8|15557.8|15541.43|15541.43|0
1612799700000|2021-02-08 15:55:00|15537.68|15537.68|15547.98|15547.98|15550.8|15550.8|15537.68|15537.68|0
1612800000000|2021-02-08 16:00:00|15545.43|15545.43|15553.04|15553.04|15560.69|15560.69|15545.43|15545.43|0
1612800300000|2021-02-08 16:05:00|15550.49|15550.49|15537.28|15537.28|15550.49|15550.49|15531.49|15531.49|0
1612800600000|2021-02-08 16:10:00|15534.73|15534.73|15537.15|15537.15|15539.01|15539.01|15531|15531|0
1612800900000|2021-02-08 16:15:00|15538.95|15538.95|15563.67|15563.67|15566.22|15566.22|15538.19|15538.19|0
1612801200000|2021-02-08 16:20:00|15561.12|15561.12|15577.06|15577.06|15577.8|15577.8|15552.78|15552.78|0
1612801500000|2021-02-08 16:25:00|15574.65|15574.65|15580.63|15580.63|15583.96|15583.96|15564.4|15564.4|0
1612858500000|2021-02-09 08:15:00|15516.14|15516.14|15539.93|15539.93|15559.99|15559.99|15516.14|15516.14|0
1612858800000|2021-02-09 08:20:00|15537.37|15537.37|15530.56|15530.56|15543.83|15543.83|15523.34|15523.34|0
1612859100000|2021-02-09 08:25:00|15517.81|15517.81|15529.37|15529.37|15529.37|15529.37|15517.81|15517.81|0
1612859400000|2021-02-09 08:30:00|15528.16|15528.16|15519.01|15519.01|15528.16|15528.16|15514.67|15514.67|0
1612859700000|2021-02-09 08:35:00|15527.82|15527.82|15511.05|15511.05|15527.82|15527.82|15506.64|15506.64|0
1612860000000|2021-02-09 08:40:00|15508.5|15508.5|15493.61|15493.61|15508.5|15508.5|15491.74|15491.74|0
1612860300000|2021-02-09 08:45:00|15496.16|15496.16|15512.69|15512.69|15514.49|15514.49|15496.16|15496.16|0
1612860600000|2021-02-09 08:50:00|15518.73|15518.73|15525.56|15525.56|15527.36|15527.36|15511.41|15511.41|0
1612860900000|2021-02-09 08:55:00|15523.01|15523.01|15533|15533|15533|15533|15520.94|15520.94|0
1612861200000|2021-02-09 09:00:00|15531.52|15531.52|15539.26|15539.26|15541.81|15541.81|15531.52|15531.52|0
1612861500000|2021-02-09 09:05:00|15541.81|15541.81|15533.42|15533.42|15542.47|15542.47|15533.42|15533.42|0
1612861800000|2021-02-09 09:10:00|15530.87|15530.87|15529.01|15529.01|15530.87|15530.87|15527.15|15527.15|0
1612862100000|2021-02-09 09:15:00|15532.6|15532.6|15531.37|15531.37|15532.6|15532.6|15517.87|15517.87|0
1612862400000|2021-02-09 09:20:00|15529.51|15529.51|15530.92|15530.92|15536.69|15536.69|15521.15|15521.15|0
1612862700000|2021-02-09 09:25:00|15530.03|15530.03|15512|15512|15530.03|15530.03|15512|15512|0
1612863000000|2021-02-09 09:30:00|15508.41|15508.41|15499.94|15499.94|15508.41|15508.41|15498.14|15498.14|0
1612863300000|2021-02-09 09:35:00|15489.74|15489.74|15488.48|15488.48|15493.05|15493.05|15484.89|15484.89|0
1612863600000|2021-02-09 09:40:00|15489.58|15489.58|15496.7|15496.7|15499.55|15499.55|15482.76|15482.76|0
1612863900000|2021-02-09 09:45:00|15495.6|15495.6|15516.59|15516.59|15521.18|15521.18|15494.86|15494.86|0
1612864200000|2021-02-09 09:50:00|15514.79|15514.79|15530.15|15530.15|15532.7|15532.7|15514.79|15514.79|0
1612864500000|2021-02-09 09:55:00|15531.33|15531.33|15540.34|15540.34|15544.42|15544.42|15530.02|15530.02|0
1612864800000|2021-02-09 10:00:00|15538.54|15538.54|15547.7|15547.7|15547.7|15547.7|15538.54|15538.54|0
1612865100000|2021-02-09 10:05:00|15545.15|15545.15|15550.67|15550.67|15552.17|15552.17|15541.69|15541.69|0
1612865400000|2021-02-09 10:10:00|15548.12|15548.12|15545.25|15545.25|15548.12|15548.12|15545.25|15545.25|0
1612865700000|2021-02-09 10:15:00|15544.52|15544.52|15551.94|15551.94|15555.7|15555.7|15541.45|15541.45|0
1612866000000|2021-02-09 10:20:00|15554.35|15554.35|15566.14|15566.14|15570.05|15570.05|15554.35|15554.35|0
1612866300000|2021-02-09 10:25:00|15567.35|15567.35|15562.43|15562.43|15572.28|15572.28|15562.43|15562.43|0
1612866600000|2021-02-09 10:30:00|15557.33|15557.33|15556.26|15556.26|15560.53|15560.53|15556.12|15556.12|0
1612866900000|2021-02-09 10:35:00|15553.71|15553.71|15558.27|15558.27|15559.62|15559.62|15553.71|15553.71|0
1612867200000|2021-02-09 10:40:00|15563.37|15563.37|15568.36|15568.36|15568.36|15568.36|15561.58|15561.58|0
1612867500000|2021-02-09 10:45:00|15570.91|15570.91|15575.19|15575.19|15575.19|15575.19|15569.05|15569.05|0
1612867800000|2021-02-09 10:50:00|15580.29|15580.29|15581.09|15581.09|15582.3|15582.3|15577.22|15577.22|0
1612868100000|2021-02-09 10:55:00|15583.64|15583.64|15580.98|15580.98|15583.64|15583.64|15572.23|15572.23|0
1612868400000|2021-02-09 11:00:00|15579.12|15579.12|15578|15578|15579.86|15579.86|15567.25|15567.25|0
1612868700000|2021-02-09 11:05:00|15575.58|15575.58|15556.4|15556.4|15575.58|15575.58|15556.4|15556.4|0
1612869000000|2021-02-09 11:10:00|15553.85|15553.85|15551.51|15551.51|15558.19|15558.19|15551.51|15551.51|0
1612869300000|2021-02-09 11:15:00|15549.31|15549.31|15552.38|15552.38|15552.38|15552.38|15546.16|15546.16|0
1612869600000|2021-02-09 11:20:00|15560.03|15560.03|15561.14|15561.14|15563.69|15563.69|15560.03|15560.03|0
1612869900000|2021-02-09 11:25:00|15562.24|15562.24|15561.14|15561.14|15562.24|15562.24|15558.72|15558.72|0
1612870200000|2021-02-09 11:30:00|15562.93|15562.93|15568.34|15568.34|15568.99|15568.99|15562.85|15562.85|0
1612870500000|2021-02-09 11:35:00|15567.13|15567.13|15567.47|15567.47|15568.29|15568.29|15558.03|15558.03|0
1612870800000|2021-02-09 11:40:00|15570.02|15570.02|15579.42|15579.42|15579.42|15579.42|15570.02|15570.02|0
1612871100000|2021-02-09 11:45:00|15578.22|15578.22|15598.93|15598.93|15598.93|15598.93|15578.22|15578.22|0
1612871400000|2021-02-09 11:50:00|15597.07|15597.07|15598.09|15598.09|15599.68|15599.68|15593.68|15593.68|0
1612871700000|2021-02-09 11:55:00|15594.49|15594.49|15584.17|15584.17|15594.49|15594.49|15584.17|15584.17|0
1612872000000|2021-02-09 12:00:00|15585.38|15585.38|15566.52|15566.52|15585.38|15585.38|15566.52|15566.52|0
1612872300000|2021-02-09 12:05:00|15565.32|15565.32|15558.53|15558.53|15565.32|15565.32|15557.32|15557.32|0
1612872600000|2021-02-09 12:10:00|15563.63|15563.63|15558.09|15558.09|15572.84|15572.84|15557.35|15557.35|0
1612872900000|2021-02-09 12:15:00|15557.35|15557.35|15555|15555|15557.35|15557.35|15552.25|15552.25|0
1612873200000|2021-02-09 12:20:00|15553.21|15553.21|15550.47|15550.47|15554.68|15554.68|15550.47|15550.47|0
1612873500000|2021-02-09 12:25:00|15552.27|15552.27|15542.34|15542.34|15552.27|15552.27|15538.13|15538.13|0
1612873800000|2021-02-09 12:30:00|15539.79|15539.79|15530.67|15530.67|15539.79|15539.79|15530.67|15530.67|0
1612874100000|2021-02-09 12:35:00|15532.53|15532.53|15534.15|15534.15|15535.82|15535.82|15530.43|15530.43|0
1612874400000|2021-02-09 12:40:00|15535.36|15535.36|15524.57|15524.57|15535.36|15535.36|15524.57|15524.57|0
1612874700000|2021-02-09 12:45:00|15526.37|15526.37|15521.92|15521.92|15527.47|15527.47|15517.67|15517.67|0
1612875000000|2021-02-09 12:50:00|15523.71|15523.71|15530.66|15530.66|15533.64|15533.64|15523.71|15523.71|0
1612875300000|2021-02-09 12:55:00|15528.86|15528.86|15525.42|15525.42|15533.36|15533.36|15525.42|15525.42|0
1612875600000|2021-02-09 13:00:00|15526.16|15526.16|15508.8|15508.8|15527.96|15527.96|15508.8|15508.8|0
1612875900000|2021-02-09 13:05:00|15510.66|15510.66|15508.42|15508.42|15511.41|15511.41|15505.41|15505.41|0
1612876200000|2021-02-09 13:10:00|15506.56|15506.56|15501.14|15501.14|15506.56|15506.56|15501.14|15501.14|0
1612876500000|2021-02-09 13:15:00|15502.35|15502.35|15497.85|15497.85|15502.35|15502.35|15495.64|15495.64|0
1612876800000|2021-02-09 13:20:00|15499.06|15499.06|15481.91|15481.91|15502.35|15502.35|15481.91|15481.91|0
1612877100000|2021-02-09 13:25:00|15481.17|15481.17|15463.63|15463.63|15481.17|15481.17|15463.63|15463.63|0
1612877400000|2021-02-09 13:30:00|15465.42|15465.42|15462.63|15462.63|15465.42|15465.42|15461.43|15461.43|0
1612877700000|2021-02-09 13:35:00|15463.84|15463.84|15458.35|15458.35|15464.49|15464.49|15458.29|15458.29|0
1612878000000|2021-02-09 13:40:00|15455.65|15455.65|15458.07|15458.07|15458.07|15458.07|15446.31|15446.31|0
1612878300000|2021-02-09 13:45:00|15461.79|15461.79|15469.34|15469.34|15469.73|15469.73|15461.79|15461.79|0
1612878600000|2021-02-09 13:50:00|15471.21|15471.21|15486.72|15486.72|15487.83|15487.83|15471.21|15471.21|0
1612878900000|2021-02-09 13:55:00|15489.27|15489.27|15484.5|15484.5|15490.48|15490.48|15482.71|15482.71|0
1612879200000|2021-02-09 14:00:00|15485.71|15485.71|15499.47|15499.47|15499.47|15499.47|15485.71|15485.71|0
1612879500000|2021-02-09 14:05:00|15498.73|15498.73|15499.97|15499.97|15505.63|15505.63|15498.17|15498.17|0
1612879800000|2021-02-09 14:10:00|15500.71|15500.71|15528.12|15528.12|15528.81|15528.81|15500.71|15500.71|0
1612880100000|2021-02-09 14:15:00|15526.26|15526.26|15509.08|15509.08|15526.26|15526.26|15509.08|15509.08|0
1612880400000|2021-02-09 14:20:00|15506.53|15506.53|15497.13|15497.13|15506.53|15506.53|15495.34|15495.34|0
1612880700000|2021-02-09 14:25:00|15494.58|15494.58|15460.24|15460.24|15494.58|15494.58|15459.59|15459.59|0
1612881000000|2021-02-09 14:30:00|15456.49|15456.49|15470.65|15470.65|15470.65|15470.65|15450.2|15450.2|0
1612881300000|2021-02-09 14:35:00|15468.86|15468.86|15459.72|15459.72|15468.86|15468.86|15458.51|15458.51|0
1612881600000|2021-02-09 14:40:00|15462.27|15462.27|15460.69|15460.69|15470.66|15470.66|15458.08|15458.08|0
1612881900000|2021-02-09 14:45:00|15459.48|15459.48|15460|15460|15464.93|15464.93|15457.56|15457.56|0
1612882200000|2021-02-09 14:50:00|15458.52|15458.52|15461.12|15461.12|15461.12|15461.12|15458.52|15458.52|0
1612882500000|2021-02-09 14:55:00|15462.98|15462.98|15465.86|15465.86|15467.72|15467.72|15458.05|15458.05|0
1612882800000|2021-02-09 15:00:00|15464.65|15464.65|15474.03|15474.03|15474.03|15474.03|15459.72|15459.72|0
1612883100000|2021-02-09 15:05:00|15475.89|15475.89|15487.09|15487.09|15487.75|15487.75|15473.6|15473.6|0
1612883400000|2021-02-09 15:10:00|15489.64|15489.64|15465.53|15465.53|15489.64|15489.64|15462.46|15462.46|0
1612883700000|2021-02-09 15:15:00|15464.32|15464.32|15462.65|15462.65|15465.12|15465.12|15453.96|15453.96|0
1612884000000|2021-02-09 15:20:00|15464.51|15464.51|15471.53|15471.53|15475.73|15475.73|15463.13|15463.13|0
1612884300000|2021-02-09 15:25:00|15473.33|15473.33|15469.84|15469.84|15473.33|15473.33|15465.43|15465.43|0
1612884600000|2021-02-09 15:30:00|15471.05|15471.05|15482.07|15482.07|15482.07|15482.07|15471.05|15471.05|0
1612884900000|2021-02-09 15:35:00|15484.62|15484.62|15481.08|15481.08|15484.67|15484.67|15476.68|15476.68|0
1612885200000|2021-02-09 15:40:00|15478.53|15478.53|15475.72|15475.72|15478.53|15478.53|15465.98|15465.98|0
1612885500000|2021-02-09 15:45:00|15476.82|15476.82|15492.54|15492.54|15492.54|15492.54|15476.82|15476.82|0
1612885800000|2021-02-09 15:50:00|15495.09|15495.09|15473.65|15473.65|15495.09|15495.09|15472.91|15472.91|0
1612886100000|2021-02-09 15:55:00|15471.79|15471.79|15453.3|15453.3|15476.06|15476.06|15452.54|15452.54|0
1612886400000|2021-02-09 16:00:00|15452.56|15452.56|15440.32|15440.32|15456.96|15456.96|15435.18|15435.18|0
1612886700000|2021-02-09 16:05:00|15441.53|15441.53|15431.85|15431.85|15447.5|15447.5|15431.85|15431.85|0
1612887000000|2021-02-09 16:10:00|15430.64|15430.64|15428.23|15428.23|15430.64|15430.64|15415.97|15415.97|0
1612887300000|2021-02-09 16:15:00|15426.75|15426.75|15425.51|15425.51|15428.29|15428.29|15415.4|15415.4|0
1612887600000|2021-02-09 16:20:00|15426.4|15426.4|15448.05|15448.05|15448.05|15448.05|15426.4|15426.4|0
1612887900000|2021-02-09 16:25:00|15446.19|15446.19|15441.25|15441.25|15447.6|15447.6|15437.02|15437.02|0
1612944900000|2021-02-10 08:15:00|15429.14|15429.14|15449.22|15449.22|15460.4|15460.4|15429.14|15429.14|0
1612945200000|2021-02-10 08:20:00|15449.91|15449.91|15450.81|15450.81|15455.64|15455.64|15449.5|15449.5|0
1612945500000|2021-02-10 08:25:00|15449.34|15449.34|15444.74|15444.74|15449.85|15449.85|15439.64|15439.64|0
1612945800000|2021-02-10 08:30:00|15442.19|15442.19|15420.46|15420.46|15442.19|15442.19|15415.9|15415.9|0
1612946100000|2021-02-10 08:35:00|15423.15|15423.15|15406.14|15406.14|15440.44|15440.44|15406.14|15406.14|0
1612946400000|2021-02-10 08:40:00|15407.35|15407.35|15409.07|15409.07|15409.76|15409.76|15399.42|15399.42|0
1612946700000|2021-02-10 08:45:00|15407.21|15407.21|15398.4|15398.4|15407.21|15407.21|15393.56|15393.56|0
1612947000000|2021-02-10 08:50:00|15395.85|15395.85|15415.34|15415.34|15424.47|15424.47|15395.85|15395.85|0
1612947300000|2021-02-10 08:55:00|15412.93|15412.93|15408.81|15408.81|15414.79|15414.79|15408.81|15408.81|0
1612947600000|2021-02-10 09:00:00|15411.36|15411.36|15416.47|15416.47|15418.99|15418.99|15411.36|15411.36|0
1612947900000|2021-02-10 09:05:00|15413.92|15413.92|15410.42|15410.42|15413.92|15413.92|15408.82|15408.82|0
1612948200000|2021-02-10 09:10:00|15407.87|15407.87|15402.56|15402.56|15407.87|15407.87|15402.56|15402.56|0
1612948500000|2021-02-10 09:15:00|15403.46|15403.46|15405.25|15405.25|15405.25|15405.25|15398.36|15398.36|0
1612948800000|2021-02-10 09:20:00|15401.53|15401.53|15390.84|15390.84|15401.53|15401.53|15388.98|15388.98|0
1612949100000|2021-02-10 09:25:00|15389.94|15389.94|15405.23|15405.23|15405.23|15405.23|15389.94|15389.94|0
1612949400000|2021-02-10 09:30:00|15403.43|15403.43|15403.78|15403.78|15407.15|15407.15|15401.99|15401.99|0
1612949700000|2021-02-10 09:35:00|15401.99|15401.99|15406.99|15406.99|15409.54|15409.54|15401.99|15401.99|0
1612950000000|2021-02-10 09:40:00|15408.2|15408.2|15413.5|15413.5|15413.5|15413.5|15408.2|15408.2|0
1612950300000|2021-02-10 09:45:00|15415.3|15415.3|15410.16|15410.16|15415.68|15415.68|15410.06|15410.06|0
1612950600000|2021-02-10 09:50:00|15411.06|15411.06|15429.46|15429.46|15431.14|15431.14|15411.06|15411.06|0
1612950900000|2021-02-10 09:55:00|15428.73|15428.73|15413.46|15413.46|15428.73|15428.73|15413.46|15413.46|0
1612951200000|2021-02-10 10:00:00|15411.05|15411.05|15401.12|15401.12|15412.25|15412.25|15399.77|15399.77|0
1612951500000|2021-02-10 10:05:00|15398.57|15398.57|15394.93|15394.93|15399.4|15399.4|15385.82|15385.82|0
1612951800000|2021-02-10 10:10:00|15394.04|15394.04|15376.9|15376.9|15398.24|15398.24|15370.76|15370.76|0
1612952100000|2021-02-10 10:15:00|15373.31|15373.31|15376.13|15376.13|15377.93|15377.93|15373.31|15373.31|0
1612952400000|2021-02-10 10:20:00|15377.03|15377.03|15376.13|15376.13|15377.03|15377.03|15376.13|15376.13|0
1612952700000|2021-02-10 10:25:00|15377.03|15377.03|15382.42|15382.42|15382.73|15382.73|15377.03|15377.03|0
1612953000000|2021-02-10 10:30:00|15380.56|15380.56|15373.7|15373.7|15380.56|15380.56|15371.9|15371.9|0
1612953300000|2021-02-10 10:35:00|15374.59|15374.59|15375.58|15375.58|15380.94|15380.94|15371.86|15371.86|0
1612953600000|2021-02-10 10:40:00|15374.68|15374.68|15387.1|15387.1|15387.1|15387.1|15373.48|15373.48|0
1612953900000|2021-02-10 10:45:00|15388|15388|15389.24|15389.24|15389.24|15389.24|15382.75|15382.75|0
1612954200000|2021-02-10 10:50:00|15383.65|15383.65|15387.25|15387.25|15387.25|15387.25|15383.65|15383.65|0
1612954500000|2021-02-10 10:55:00|15389.11|15389.11|15391.03|15391.03|15391.93|15391.93|15387.31|15387.31|0
1612954800000|2021-02-10 11:00:00|15390.13|15390.13|15396.51|15396.51|15397.41|15397.41|15390.13|15390.13|0
1612955100000|2021-02-10 11:05:00|15395.62|15395.62|15408.87|15408.87|15408.87|15408.87|15395.62|15395.62|0
1612955400000|2021-02-10 11:10:00|15410.66|15410.66|15405.53|15405.53|15410.66|15410.66|15405.53|15405.53|0
1612955700000|2021-02-10 11:15:00|15408.08|15408.08|15405.3|15405.3|15409.57|15409.57|15405.3|15405.3|0
1612956000000|2021-02-10 11:20:00|15403.5|15403.5|15406.45|15406.45|15409|15409|15400.59|15400.59|0
1612956300000|2021-02-10 11:25:00|15407.35|15407.35|15398.32|15398.32|15407.35|15407.35|15395.67|15395.67|0
1612956600000|2021-02-10 11:30:00|15397.22|15397.22|15393.38|15393.38|15397.61|15397.61|15393.38|15393.38|0
1612956900000|2021-02-10 11:35:00|15392.17|15392.17|15384.84|15384.84|15392.17|15392.17|15384.84|15384.84|0
1612957200000|2021-02-10 11:40:00|15384.1|15384.1|15392.96|15392.96|15394.76|15394.76|15379.39|15379.39|0
1612957500000|2021-02-10 11:45:00|15395.51|15395.51|15393.22|15393.22|15398.8|15398.8|15392.48|15392.48|0
1612957800000|2021-02-10 11:50:00|15394.12|15394.12|15382.68|15382.68|15394.12|15394.12|15380.13|15380.13|0
1612958100000|2021-02-10 11:55:00|15384.54|15384.54|15374.65|15374.65|15388.3|15388.3|15374.65|15374.65|0
1612958400000|2021-02-10 12:00:00|15373.75|15373.75|15365.95|15365.95|15378.85|15378.85|15365.95|15365.95|0
1612958700000|2021-02-10 12:05:00|15363.4|15363.4|15361.54|15361.54|15365.95|15365.95|15361.54|15361.54|0
1612959000000|2021-02-10 12:10:00|15362.75|15362.75|15352.18|15352.18|15362.75|15362.75|15352.18|15352.18|0
1612959300000|2021-02-10 12:15:00|15351.29|15351.29|15345.7|15345.7|15352.12|15352.12|15335.7|15335.7|0
1612959600000|2021-02-10 12:20:00|15343.29|15343.29|15348.43|15348.43|15349.71|15349.71|15342.08|15342.08|0
1612959900000|2021-02-10 12:25:00|15347.53|15347.53|15353.22|15353.22|15355.91|15355.91|15346.63|15346.63|0
1612960200000|2021-02-10 12:30:00|15352.32|15352.32|15338.03|15338.03|15357.08|15357.08|15338.03|15338.03|0
1612960500000|2021-02-10 12:35:00|15336.82|15336.82|15334.17|15334.17|15341.03|15341.03|15332.96|15332.96|0
1612960800000|2021-02-10 12:40:00|15332.31|15332.31|15348.95|15348.95|15348.95|15348.95|15332.31|15332.31|0
1612961100000|2021-02-10 12:45:00|15349.68|15349.68|15358.79|15358.79|15362.2|15362.2|15349.68|15349.68|0
1612961400000|2021-02-10 12:50:00|15356.93|15356.93|15366.25|15366.25|15367.45|15367.45|15356.93|15356.93|0
1612961700000|2021-02-10 12:55:00|15367.35|15367.35|15369.59|15369.59|15371.49|15371.49|15366.25|15366.25|0
1612962000000|2021-02-10 13:00:00|15368.69|15368.69|15359.7|15359.7|15370.34|15370.34|15359.7|15359.7|0
1612962300000|2021-02-10 13:05:00|15358.5|15358.5|15357.49|15357.49|15358.5|15358.5|15356.39|15356.39|0
1612962600000|2021-02-10 13:10:00|15355.29|15355.29|15362.38|15362.38|15362.38|15362.38|15352.47|15352.47|0
1612962900000|2021-02-10 13:15:00|15363.58|15363.58|15352.88|15352.88|15368.53|15368.53|15352.88|15352.88|0
1612963200000|2021-02-10 13:20:00|15353.77|15353.77|15366.11|15366.11|15366.11|15366.11|15353.77|15353.77|0
1612963500000|2021-02-10 13:25:00|15367.01|15367.01|15370.91|15370.91|15370.91|15370.91|15365.15|15365.15|0
1612963800000|2021-02-10 13:30:00|15370.01|15370.01|15380.72|15380.72|15380.72|15380.72|15362.83|15362.83|0
1612964100000|2021-02-10 13:35:00|15379.82|15379.82|15371.63|15371.63|15379.82|15379.82|15370.9|15370.9|0
1612964400000|2021-02-10 13:40:00|15369.84|15369.84|15361.89|15361.89|15369.84|15369.84|15359.36|15359.36|0
1612964700000|2021-02-10 13:45:00|15360.1|15360.1|15366.57|15366.57|15366.57|15366.57|15356.38|15356.38|0
1612965000000|2021-02-10 13:50:00|15365.36|15365.36|15377.39|15377.39|15377.39|15377.39|15365.36|15365.36|0
1612965300000|2021-02-10 13:55:00|15375.53|15375.53|15375.18|15375.18|15375.53|15375.53|15366.77|15366.77|0
1612965600000|2021-02-10 14:00:00|15373.97|15373.97|15378.6|15378.6|15385.09|15385.09|15373.97|15373.97|0
1612965900000|2021-02-10 14:05:00|15379.33|15379.33|15367.32|15367.32|15380.08|15380.08|15362.7|15362.7|0
1612966200000|2021-02-10 14:10:00|15364.62|15364.62|15367.85|15367.85|15371.01|15371.01|15359.51|15359.51|0
1612966500000|2021-02-10 14:15:00|15366.95|15366.95|15371.3|15371.3|15372.51|15372.51|15366.95|15366.95|0
1612966800000|2021-02-10 14:20:00|15368.75|15368.75|15361.38|15361.38|15370.4|15370.4|15361.38|15361.38|0
1612967100000|2021-02-10 14:25:00|15360.17|15360.17|15351.19|15351.19|15360.17|15360.17|15350.3|15350.3|0
1612967400000|2021-02-10 14:30:00|15352.09|15352.09|15334.09|15334.09|15356.37|15356.37|15330.85|15330.85|0
1612967700000|2021-02-10 14:35:00|15331.39|15331.39|15313.63|15313.63|15335.05|15335.05|15308.39|15308.39|0
1612968000000|2021-02-10 14:40:00|15315.49|15315.49|15323.27|15323.27|15326.13|15326.13|15313.63|15313.63|0
1612968300000|2021-02-10 14:45:00|15321.41|15321.41|15341.79|15341.79|15341.79|15341.79|15321.41|15321.41|0
1612968600000|2021-02-10 14:50:00|15340|15340|15336.19|15336.19|15345.1|15345.1|15336.19|15336.19|0
1612968900000|2021-02-10 14:55:00|15338.39|15338.39|15335.49|15335.49|15341.7|15341.7|15334.97|15334.97|0
1612969200000|2021-02-10 15:00:00|15337.29|15337.29|15342.39|15342.39|15345.08|15345.08|15337.29|15337.29|0
1612969500000|2021-02-10 15:05:00|15341.49|15341.49|15319|15319|15341.49|15341.49|15319|15319|0
1612969800000|2021-02-10 15:10:00|15317.2|15317.2|15313.37|15313.37|15321.07|15321.07|15313.37|15313.37|0
1612970100000|2021-02-10 15:15:00|15314.58|15314.58|15296.54|15296.54|15314.58|15314.58|15296.54|15296.54|0
1612970400000|2021-02-10 15:20:00|15293.99|15293.99|15270|15270|15293.99|15293.99|15270|15270|0
1612970700000|2021-02-10 15:25:00|15267.45|15267.45|15276.01|15276.01|15277.42|15277.42|15261.93|15261.93|0
1612971000000|2021-02-10 15:30:00|15275.11|15275.11|15268.5|15268.5|15277.46|15277.46|15267.6|15267.6|0
1612971300000|2021-02-10 15:35:00|15269.39|15269.39|15248.56|15248.56|15273.74|15273.74|15248.56|15248.56|0
1612971600000|2021-02-10 15:40:00|15243.45|15243.45|15175.12|15175.12|15243.45|15243.45|15174.22|15174.22|0
1612971900000|2021-02-10 15:45:00|15178.71|15178.71|15200.11|15200.11|15205.35|15205.35|15159.95|15159.95|0
1612972200000|2021-02-10 15:50:00|15202.66|15202.66|15244.51|15244.51|15244.51|15244.51|15202.66|15202.66|0
1612972500000|2021-02-10 15:55:00|15242.72|15242.72|15275.28|15275.28|15275.28|15275.28|15238.1|15238.1|0
1612972800000|2021-02-10 16:00:00|15276.17|15276.17|15257.9|15257.9|15279.56|15279.56|15255.35|15255.35|0
1612973100000|2021-02-10 16:05:00|15255.35|15255.35|15260.42|15260.42|15261.7|15261.7|15248.3|15248.3|0
1612973400000|2021-02-10 16:10:00|15262.22|15262.22|15279.89|15279.89|15287.33|15287.33|15262.22|15262.22|0
1612973700000|2021-02-10 16:15:00|15277.19|15277.19|15243.27|15243.27|15277.26|15277.26|15242.37|15242.37|0
1612974000000|2021-02-10 16:20:00|15244.17|15244.17|15258.74|15258.74|15258.74|15258.74|15244.17|15244.17|0
1612974300000|2021-02-10 16:25:00|15261.29|15261.29|15238.59|15238.59|15261.29|15261.29|15223.88|15223.88|0
1613031300000|2021-02-11 08:15:00|15300.67|15300.67|15286.49|15286.49|15307.92|15307.92|15286.49|15286.49|0
1613031600000|2021-02-11 08:20:00|15290.89|15290.89|15314.6|15314.6|15319.7|15319.7|15289.99|15289.99|0
1613031900000|2021-02-11 08:25:00|15319.43|15319.43|15312.43|15312.43|15321.29|15321.29|15308.54|15308.54|0
1613032200000|2021-02-11 08:30:00|15307.33|15307.33|15306.11|15306.11|15312.4|15312.4|15296.9|15296.9|0
1613032500000|2021-02-11 08:35:00|15308.66|15308.66|15312.53|15312.53|15321.68|15321.68|15308.66|15308.66|0
1613032800000|2021-02-11 08:40:00|15315.23|15315.23|15319.04|15319.04|15320.19|15320.19|15312.25|15312.25|0
1613033100000|2021-02-11 08:45:00|15317.18|15317.18|15333.77|15333.77|15343.97|15343.97|15310.13|15310.13|0
1613033400000|2021-02-11 08:50:00|15335.57|15335.57|15361.13|15361.13|15361.13|15361.13|15334.67|15334.67|0
1613033700000|2021-02-11 08:55:00|15363.54|15363.54|15375.35|15375.35|15375.35|15375.35|15354.24|15354.24|0
1613034000000|2021-02-11 09:00:00|15374.45|15374.45|15400.36|15400.36|15400.36|15400.36|15374.45|15374.45|0
1613034300000|2021-02-11 09:05:00|15405.46|15405.46|15405.63|15405.63|15411.91|15411.91|15405.46|15405.46|0
1613034600000|2021-02-11 09:10:00|15403.43|15403.43|15399.49|15399.49|15403.43|15403.43|15394.85|15394.85|0
1613034900000|2021-02-11 09:15:00|15398.39|15398.39|15404.9|15404.9|15404.9|15404.9|15388.52|15388.52|0
1613035200000|2021-02-11 09:20:00|15400.41|15400.41|15413.04|15413.04|15413.04|15413.04|15400.41|15400.41|0
1613035500000|2021-02-11 09:25:00|15412.14|15412.14|15402.13|15402.13|15412.14|15412.14|15400.45|15400.45|0
1613035800000|2021-02-11 09:30:00|15400.27|15400.27|15401.95|15401.95|15406.44|15406.44|15392.5|15392.5|0
1613036100000|2021-02-11 09:35:00|15403.15|15403.15|15401.21|15401.21|15410.13|15410.13|15397.89|15397.89|0
1613036400000|2021-02-11 09:40:00|15403|15403|15409.3|15409.3|15410.2|15410.2|15397.76|15397.76|0
1613036700000|2021-02-11 09:45:00|15410.2|15410.2|15419.58|15419.58|15422.27|15422.27|15410.2|15410.2|0
1613037000000|2021-02-11 09:50:00|15422.27|15422.27|15413.86|15413.86|15423.17|15423.17|15413.86|15413.86|0
1613037300000|2021-02-11 09:55:00|15412.65|15412.65|15415.45|15415.45|15417.24|15417.24|15408.24|15408.24|0
1613037600000|2021-02-11 10:00:00|15413.65|15413.65|15420.98|15420.98|15424.64|15424.64|15413.65|15413.65|0
1613037900000|2021-02-11 10:05:00|15420.24|15420.24|15419.92|15419.92|15433.8|15433.8|15419.92|15419.92|0
1613038200000|2021-02-11 10:10:00|15422.47|15422.47|15415.15|15415.15|15426.22|15426.22|15415.15|15415.15|0
1613038500000|2021-02-11 10:15:00|15418.87|15418.87|15425.01|15425.01|15425.01|15425.01|15418.87|15418.87|0
1613038800000|2021-02-11 10:20:00|15426.81|15426.81|15408.59|15408.59|15426.81|15426.81|15408.59|15408.59|0
1613039100000|2021-02-11 10:25:00|15406.04|15406.04|15400.46|15400.46|15406.04|15406.04|15395.07|15395.07|0
1613039400000|2021-02-11 10:30:00|15401.66|15401.66|15405.39|15405.39|15405.39|15405.39|15401.66|15401.66|0
1613039700000|2021-02-11 10:35:00|15407.94|15407.94|15420.7|15420.7|15422.56|15422.56|15406.08|15406.08|0
1613040000000|2021-02-11 10:40:00|15423.25|15423.25|15421.86|15421.86|15428.35|15428.35|15415.93|15415.93|0
1613040300000|2021-02-11 10:45:00|15418.26|15418.26|15410.75|15410.75|15425.43|15425.43|15410.75|15410.75|0
1613040600000|2021-02-11 10:50:00|15411.65|15411.65|15431.49|15431.49|15431.49|15431.49|15410.44|15410.44|0
1613040900000|2021-02-11 10:55:00|15436.88|15436.88|15433.94|15433.94|15442.33|15442.33|15433.94|15433.94|0
1613041200000|2021-02-11 11:00:00|15432.73|15432.73|15409.93|15409.93|15432.73|15432.73|15409.93|15409.93|0
1613041500000|2021-02-11 11:05:00|15412.48|15412.48|15413.34|15413.34|15413.38|15413.38|15408.89|15408.89|0
1613041800000|2021-02-11 11:10:00|15412.44|15412.44|15414.08|15414.08|15414.08|15414.08|15407.82|15407.82|0
1613042100000|2021-02-11 11:15:00|15416.63|15416.63|15419.94|15419.94|15420.84|15420.84|15416.63|15416.63|0
1613042400000|2021-02-11 11:20:00|15422.49|15422.49|15421.47|15421.47|15424.91|15424.91|15417.62|15417.62|0
1613042700000|2021-02-11 11:25:00|15420.26|15420.26|15439.54|15439.54|15441.25|15441.25|15417.85|15417.85|0
1613043000000|2021-02-11 11:30:00|15440.44|15440.44|15448.75|15448.75|15450.69|15450.69|15440.44|15440.44|0
1613043300000|2021-02-11 11:35:00|15446.54|15446.54|15456.79|15456.79|15456.79|15456.79|15446.54|15446.54|0
1613043600000|2021-02-11 11:40:00|15455.59|15455.59|15458.02|15458.02|15462.98|15462.98|15454.38|15454.38|0
1613043900000|2021-02-11 11:45:00|15459.12|15459.12|15470.81|15470.81|15470.81|15470.81|15455.73|15455.73|0
1613044200000|2021-02-11 11:50:00|15472.29|15472.29|15448.31|15448.31|15472.29|15472.29|15445.76|15445.76|0
1613044500000|2021-02-11 11:55:00|15445.76|15445.76|15451.55|15451.55|15451.55|15451.55|15444.03|15444.03|0
1613044800000|2021-02-11 12:00:00|15456.65|15456.65|15464.27|15464.27|15464.27|15464.27|15455.75|15455.75|0
1613045100000|2021-02-11 12:05:00|15460.55|15460.55|15453.95|15453.95|15460.55|15460.55|15453.95|15453.95|0
1613045400000|2021-02-11 12:10:00|15451.4|15451.4|15451.13|15451.13|15452.64|15452.64|15447.55|15447.55|0
1613045700000|2021-02-11 12:15:00|15451.87|15451.87|15457.2|15457.2|15461.61|15461.61|15449.65|15449.65|0
1613046000000|2021-02-11 12:20:00|15459|15459|15460.66|15460.66|15461.42|15461.42|15458.1|15458.1|0
1613046300000|2021-02-11 12:25:00|15461.87|15461.87|15466.81|15466.81|15466.81|15466.81|15460.66|15460.66|0
1613046600000|2021-02-11 12:30:00|15469.36|15469.36|15464.07|15464.07|15470.81|15470.81|15463.17|15463.17|0
1613046900000|2021-02-11 12:35:00|15465.55|15465.55|15469.38|15469.38|15470.59|15470.59|15464.07|15464.07|0
1613047200000|2021-02-11 12:40:00|15470.28|15470.28|15460.93|15460.93|15471.18|15471.18|15460.93|15460.93|0
1613047500000|2021-02-11 12:45:00|15459.46|15459.46|15467.97|15467.97|15467.97|15467.97|15459.46|15459.46|0
1613047800000|2021-02-11 12:50:00|15468.86|15468.86|15469.51|15469.51|15473.69|15473.69|15465.89|15465.89|0
1613048100000|2021-02-11 12:55:00|15470.41|15470.41|15468.4|15468.4|15482.81|15482.81|15463.15|15463.15|0
1613048400000|2021-02-11 13:00:00|15469.6|15469.6|15451.93|15451.93|15469.6|15469.6|15451.93|15451.93|0
1613048700000|2021-02-11 13:05:00|15449.38|15449.38|15438.57|15438.57|15449.38|15449.38|15437.83|15437.83|0
1613049000000|2021-02-11 13:10:00|15437.67|15437.67|15439.36|15439.36|15439.36|15439.36|15432.16|15432.16|0
1613049300000|2021-02-11 13:15:00|15440.26|15440.26|15433.09|15433.09|15442.81|15442.81|15433.09|15433.09|0
1613049600000|2021-02-11 13:20:00|15433.99|15433.99|15431.1|15431.1|15435.6|15435.6|15429.03|15429.03|0
1613049900000|2021-02-11 13:25:00|15428.69|15428.69|15442.53|15442.53|15442.53|15442.53|15425.61|15425.61|0
1613050200000|2021-02-11 13:30:00|15443.63|15443.63|15440.36|15440.36|15443.63|15443.63|15432.54|15432.54|0
1613050500000|2021-02-11 13:35:00|15438.5|15438.5|15425.87|15425.87|15438.5|15438.5|15425.66|15425.66|0
1613050800000|2021-02-11 13:40:00|15423.32|15423.32|15418.68|15418.68|15424.53|15424.53|15417.78|15417.78|0
1613051100000|2021-02-11 13:45:00|15417.78|15417.78|15419.67|15419.67|15421.67|15421.67|15415.47|15415.47|0
1613051400000|2021-02-11 13:50:00|15420.57|15420.57|15421.68|15421.68|15423.33|15423.33|15419.82|15419.82|0
1613051700000|2021-02-11 13:55:00|15417.96|15417.96|15424.27|15424.27|15424.27|15424.27|15417.06|15417.06|0
1613052000000|2021-02-11 14:00:00|15423.07|15423.07|15427.99|15427.99|15429.8|15429.8|15421.25|15421.25|0
1613052300000|2021-02-11 14:05:00|15430.54|15430.54|15425.07|15425.07|15434.3|15434.3|15423.6|15423.6|0
1613052600000|2021-02-11 14:10:00|15426.55|15426.55|15427.23|15427.23|15430.61|15430.61|15425.81|15425.81|0
1613052900000|2021-02-11 14:15:00|15426.33|15426.33|15408.8|15408.8|15426.33|15426.33|15408.8|15408.8|0
1613053200000|2021-02-11 14:20:00|15406.39|15406.39|15413.62|15413.62|15413.62|15413.62|15406.39|15406.39|0
1613053500000|2021-02-11 14:25:00|15418.72|15418.72|15405.77|15405.77|15418.72|15418.72|15405.77|15405.77|0
1613053800000|2021-02-11 14:30:00|15408.32|15408.32|15411.09|15411.09|15417.99|15417.99|15404.72|15404.72|0
1613054100000|2021-02-11 14:35:00|15409.3|15409.3|15418.95|15418.95|15419.4|15419.4|15404.2|15404.2|0
1613054400000|2021-02-11 14:40:00|15421.5|15421.5|15394.04|15394.04|15421.5|15421.5|15392.82|15392.82|0
1613054700000|2021-02-11 14:45:00|15392.18|15392.18|15394.74|15394.74|15397.56|15397.56|15389.63|15389.63|0
1613055000000|2021-02-11 14:50:00|15396.61|15396.61|15397.38|15397.38|15404.48|15404.48|15394.29|15394.29|0
1613055300000|2021-02-11 14:55:00|15401.1|15401.1|15386.82|15386.82|15404.04|15404.04|15384.27|15384.27|0
1613055600000|2021-02-11 15:00:00|15381.43|15381.43|15396.09|15396.09|15396.09|15396.09|15371.38|15371.38|0
1613055900000|2021-02-11 15:05:00|15393.54|15393.54|15393.61|15393.61|15404.91|15404.91|15392.64|15392.64|0
1613056200000|2021-02-11 15:10:00|15390.92|15390.92|15393.65|15393.65|15395.85|15395.85|15386.57|15386.57|0
1613056500000|2021-02-11 15:15:00|15392.44|15392.44|15413.52|15413.52|15413.52|15413.52|15392.44|15392.44|0
1613056800000|2021-02-11 15:20:00|15415|15415|15420.58|15420.58|15421.71|15421.71|15410.65|15410.65|0
1613057100000|2021-02-11 15:25:00|15419.84|15419.84|15434.76|15434.76|15435.66|15435.66|15414.78|15414.78|0
1613057400000|2021-02-11 15:30:00|15435.66|15435.66|15445.99|15445.99|15453.02|15453.02|15434.45|15434.45|0
1613057700000|2021-02-11 15:35:00|15451.09|15451.09|15450.73|15450.73|15455.24|15455.24|15447.59|15447.59|0
1613058000000|2021-02-11 15:40:00|15451.94|15451.94|15429.48|15429.48|15451.94|15451.94|15427.01|15427.01|0
1613058300000|2021-02-11 15:45:00|15431.27|15431.27|15436.47|15436.47|15437.63|15437.63|15428.42|15428.42|0
1613058600000|2021-02-11 15:50:00|15435.74|15435.74|15447.94|15447.94|15447.94|15447.94|15435.43|15435.43|0
1613058900000|2021-02-11 15:55:00|15448.84|15448.84|15468.46|15468.46|15470.76|15470.76|15448.84|15448.84|0
1613059200000|2021-02-11 16:00:00|15469.36|15469.36|15460.07|15460.07|15469.36|15469.36|15459.01|15459.01|0
1613059500000|2021-02-11 16:05:00|15458.87|15458.87|15451.41|15451.41|15458.87|15458.87|15451.41|15451.41|0
1613059800000|2021-02-11 16:10:00|15452.15|15452.15|15441.71|15441.71|15452.15|15452.15|15437.65|15437.65|0
1613060100000|2021-02-11 16:15:00|15442.45|15442.45|15428.35|15428.35|15442.45|15442.45|15428.35|15428.35|0
1613060400000|2021-02-11 16:20:00|15430.9|15430.9|15424.08|15424.08|15432.69|15432.69|15422.63|15422.63|0
1613060700000|2021-02-11 16:25:00|15425.18|15425.18|15431.06|15431.06|15432.28|15432.28|15420.21|15420.21|0
1613117700000|2021-02-12 08:15:00|15448.29|15448.29|15465.22|15465.22|15465.22|15465.22|15433.35|15433.35|0
1613118000000|2021-02-12 08:20:00|15466.43|15466.43|15450.46|15450.46|15476.31|15476.31|15450.46|15450.46|0
1613118300000|2021-02-12 08:25:00|15453.01|15453.01|15425.19|15425.19|15458.11|15458.11|15424.39|15424.39|0
1613118600000|2021-02-12 08:30:00|15426.09|15426.09|15415.56|15415.56|15434.03|15434.03|15411.55|15411.55|0
1613118900000|2021-02-12 08:35:00|15416.3|15416.3|15409.52|15409.52|15417.79|15417.79|15407.1|15407.1|0
1613119200000|2021-02-12 08:40:00|15412.07|15412.07|15383.74|15383.74|15412.07|15412.07|15381.19|15381.19|0
1613119500000|2021-02-12 08:45:00|15381.19|15381.19|15362.07|15362.07|15392.6|15392.6|15359.52|15359.52|0
1613119800000|2021-02-12 08:50:00|15356.97|15356.97|15369.41|15369.41|15369.41|15369.41|15344.23|15344.23|0
1613120100000|2021-02-12 08:55:00|15370.88|15370.88|15380.15|15380.15|15381.95|15381.95|15355.4|15355.4|0
1613120400000|2021-02-12 09:00:00|15382.7|15382.7|15412.41|15412.41|15412.41|15412.41|15382.7|15382.7|0
1613120700000|2021-02-12 09:05:00|15414.21|15414.21|15412.71|15412.71|15416.02|15416.02|15410.01|15410.01|0
1613121000000|2021-02-12 09:10:00|15420.36|15420.36|15412.88|15412.88|15424.71|15424.71|15412.88|15412.88|0
1613121300000|2021-02-12 09:15:00|15410.33|15410.33|15409.29|15409.29|15417.09|15417.09|15408.23|15408.23|0
1613121600000|2021-02-12 09:20:00|15410.5|15410.5|15414.26|15414.26|15414.26|15414.26|15404.19|15404.19|0
1613121900000|2021-02-12 09:25:00|15409.16|15409.16|15421.91|15421.91|15421.91|15421.91|15409.16|15409.16|0
1613122200000|2021-02-12 09:30:00|15421.01|15421.01|15421.7|15421.7|15421.7|15421.7|15417.29|15417.29|0
1613122500000|2021-02-12 09:35:00|15424.25|15424.25|15438.7|15438.7|15438.7|15438.7|15424.25|15424.25|0
1613122800000|2021-02-12 09:40:00|15436.84|15436.84|15434.77|15434.77|15444.51|15444.51|15432.22|15432.22|0
1613123100000|2021-02-12 09:45:00|15436.56|15436.56|15454.4|15454.4|15455.69|15455.69|15436.56|15436.56|0
1613123400000|2021-02-12 09:50:00|15461.58|15461.58|15473.79|15473.79|15473.79|15473.79|15455.79|15455.79|0
1613123700000|2021-02-12 09:55:00|15472.89|15472.89|15461.45|15461.45|15475.44|15475.44|15449.79|15449.79|0
1613124000000|2021-02-12 10:00:00|15460.35|15460.35|15465.57|15465.57|15468.14|15468.14|15460.35|15460.35|0
1613124300000|2021-02-12 10:05:00|15468.12|15468.12|15464.77|15464.77|15475.44|15475.44|15462.91|15462.91|0
1613124600000|2021-02-12 10:10:00|15465.67|15465.67|15475.87|15475.87|15475.87|15475.87|15465.67|15465.67|0
1613124900000|2021-02-12 10:15:00|15477.73|15477.73|15467.76|15467.76|15480.49|15480.49|15462.37|15462.37|0
1613125200000|2021-02-12 10:20:00|15466.55|15466.55|15471.05|15471.05|15471.05|15471.05|15466.55|15466.55|0
1613125500000|2021-02-12 10:25:00|15471.94|15471.94|15475.46|15475.46|15476.19|15476.19|15471.94|15471.94|0
1613125800000|2021-02-12 10:30:00|15474.56|15474.56|15466.49|15466.49|15474.56|15474.56|15463.79|15463.79|0
1613126100000|2021-02-12 10:35:00|15467.39|15467.39|15463.63|15463.63|15467.39|15467.39|15463.63|15463.63|0
1613126400000|2021-02-12 10:40:00|15462.73|15462.73|15461.52|15461.52|15463.63|15463.63|15459.14|15459.14|0
1613126700000|2021-02-12 10:45:00|15462.42|15462.42|15464.69|15464.69|15468.01|15468.01|15458.38|15458.38|0
1613127000000|2021-02-12 10:50:00|15462.14|15462.14|15462.35|15462.35|15462.35|15462.35|15457.49|15457.49|0
1613127300000|2021-02-12 10:55:00|15463.25|15463.25|15466.39|15466.39|15470.15|15470.15|15463.25|15463.25|0
1613127600000|2021-02-12 11:00:00|15464.59|15464.59|15458.76|15458.76|15464.59|15464.59|15458.76|15458.76|0
1613127900000|2021-02-12 11:05:00|15463.86|15463.86|15450.96|15450.96|15463.86|15463.86|15450.96|15450.96|0
1613128200000|2021-02-12 11:10:00|15449.1|15449.1|15444.94|15444.94|15453|15453|15443.07|15443.07|0
1613128500000|2021-02-12 11:15:00|15445.83|15445.83|15436.96|15436.96|15447.04|15447.04|15430.51|15430.51|0
1613128800000|2021-02-12 11:20:00|15435.76|15435.76|15438.58|15438.58|15440.99|15440.99|15434.55|15434.55|0
1613129100000|2021-02-12 11:25:00|15433.48|15433.48|15429.8|15429.8|15433.48|15433.48|15429.8|15429.8|0
1613129400000|2021-02-12 11:30:00|15428.01|15428.01|15437.12|15437.12|15437.12|15437.12|15428.01|15428.01|0
1613129700000|2021-02-12 11:35:00|15438.98|15438.98|15446.5|15446.5|15446.5|15446.5|15438.98|15438.98|0
1613130000000|2021-02-12 11:40:00|15449.05|15449.05|15457.45|15457.45|15461.37|15461.37|15449.05|15449.05|0
1613130300000|2021-02-12 11:45:00|15455.25|15455.25|15477.2|15477.2|15477.2|15477.2|15455.25|15455.25|0
1613130600000|2021-02-12 11:50:00|15477.94|15477.94|15476.43|15476.43|15480.63|15480.63|15476.43|15476.43|0
1613130900000|2021-02-12 11:55:00|15475.53|15475.53|15487.1|15487.1|15488.9|15488.9|15474.63|15474.63|0
1613131200000|2021-02-12 12:00:00|15489.65|15489.65|15488.28|15488.28|15494.14|15494.14|15488.28|15488.28|0
1613131500000|2021-02-12 12:05:00|15485.73|15485.73|15470|15470|15485.73|15485.73|15470|15470|0
1613131800000|2021-02-12 12:10:00|15469.11|15469.11|15466.81|15466.81|15472.51|15472.51|15466.81|15466.81|0
1613132100000|2021-02-12 12:15:00|15463.22|15463.22|15455.81|15455.81|15463.22|15463.22|15455.81|15455.81|0
1613132400000|2021-02-12 12:20:00|15453.26|15453.26|15457.2|15457.2|15458.3|15458.3|15452.52|15452.52|0
1613132700000|2021-02-12 12:25:00|15459.61|15459.61|15470.78|15470.78|15470.78|15470.78|15459.61|15459.61|0
1613133000000|2021-02-12 12:30:00|15470.04|15470.04|15473.59|15473.59|15473.59|15473.59|15467.63|15467.63|0
1613133300000|2021-02-12 12:35:00|15472.38|15472.38|15473.83|15473.83|15473.83|15473.83|15468.73|15468.73|0
1613133600000|2021-02-12 12:40:00|15476.24|15476.24|15477.74|15477.74|15478.84|15478.84|15475.14|15475.14|0
1613133900000|2021-02-12 12:45:00|15478.84|15478.84|15482.08|15482.08|15482.39|15482.39|15477.73|15477.73|0
1613134200000|2021-02-12 12:50:00|15481.18|15481.18|15480.44|15480.44|15481.18|15481.18|15480.44|15480.44|0
1613134500000|2021-02-12 12:55:00|15482.99|15482.99|15489.73|15489.73|15489.73|15489.73|15482.99|15482.99|0
1613134800000|2021-02-12 13:00:00|15490.93|15490.93|15498.36|15498.36|15498.36|15498.36|15488.22|15488.22|0
1613135100000|2021-02-12 13:05:00|15499.26|15499.26|15496.55|15496.55|15506.16|15506.16|15496.55|15496.55|0
1613135400000|2021-02-12 13:10:00|15494|15494|15491.17|15491.17|15494|15494|15489.72|15489.72|0
1613135700000|2021-02-12 13:15:00|15492.38|15492.38|15483.99|15483.99|15493.58|15493.58|15483.99|15483.99|0
1613136000000|2021-02-12 13:20:00|15483.09|15483.09|15485.59|15485.59|15488.48|15488.48|15483.09|15483.09|0
1613136300000|2021-02-12 13:25:00|15486.32|15486.32|15491.12|15491.12|15492.32|15492.32|15486.32|15486.32|0
1613136600000|2021-02-12 13:30:00|15494.84|15494.84|15487.04|15487.04|15494.84|15494.84|15487.04|15487.04|0
1613136900000|2021-02-12 13:35:00|15487.94|15487.94|15497.95|15497.95|15497.95|15497.95|15487.94|15487.94|0
1613137200000|2021-02-12 13:40:00|15496.16|15496.16|15497.11|15497.11|15497.11|15497.11|15493.46|15493.46|0
1613137500000|2021-02-12 13:45:00|15496.21|15496.21|15498.24|15498.24|15501|15501|15493.14|15493.14|0
1613137800000|2021-02-12 13:50:00|15500.79|15500.79|15519.44|15519.44|15525.73|15525.73|15500.79|15500.79|0
1613138100000|2021-02-12 13:55:00|15517.58|15517.58|15518.85|15518.85|15520.06|15520.06|15515.03|15515.03|0
1613138400000|2021-02-12 14:00:00|15516.99|15516.99|15517.68|15517.68|15520.75|15520.75|15512.58|15512.58|0
1613138700000|2021-02-12 14:05:00|15520.23|15520.23|15505.09|15505.09|15520.23|15520.23|15505.09|15505.09|0
1613139000000|2021-02-12 14:10:00|15502.39|15502.39|15516.24|15516.24|15516.24|15516.24|15502.39|15502.39|0
1613139300000|2021-02-12 14:15:00|15517.14|15517.14|15506.57|15506.57|15525.69|15525.69|15506.57|15506.57|0
1613139600000|2021-02-12 14:20:00|15509.12|15509.12|15510.02|15510.02|15511.82|15511.82|15509.12|15509.12|0
1613139900000|2021-02-12 14:25:00|15509.12|15509.12|15521.9|15521.9|15521.9|15521.9|15504.19|15504.19|0
1613140200000|2021-02-12 14:30:00|15524.1|15524.1|15512.93|15512.93|15525.2|15525.2|15506.03|15506.03|0
1613140500000|2021-02-12 14:35:00|15511.72|15511.72|15511.11|15511.11|15513.66|15513.66|15496.1|15496.1|0
1613140800000|2021-02-12 14:40:00|15513.81|15513.81|15522.87|15522.87|15522.87|15522.87|15512.6|15512.6|0
1613141100000|2021-02-12 14:45:00|15523.61|15523.61|15526.99|15526.99|15529.68|15529.68|15516.92|15516.92|0
1613141400000|2021-02-12 14:50:00|15524.44|15524.44|15517.18|15517.18|15532.38|15532.38|15509.32|15509.32|0
1613141700000|2021-02-12 14:55:00|15519.04|15519.04|15520.34|15520.34|15525.95|15525.95|15509.91|15509.91|0
1613142000000|2021-02-12 15:00:00|15521.24|15521.24|15524.62|15524.62|15529.72|15529.72|15518.48|15518.48|0
1613142300000|2021-02-12 15:05:00|15523.73|15523.73|15522.76|15522.76|15523.73|15523.73|15510.56|15510.56|0
1613142600000|2021-02-12 15:10:00|15520.21|15520.21|15540.49|15540.49|15542.99|15542.99|15520.21|15520.21|0
1613142900000|2021-02-12 15:15:00|15541.39|15541.39|15520.23|15520.23|15541.39|15541.39|15520.23|15520.23|0
1613143200000|2021-02-12 15:20:00|15521.13|15521.13|15526.22|15526.22|15527.42|15527.42|15510.42|15510.42|0
1613143500000|2021-02-12 15:25:00|15527.42|15527.42|15526.13|15526.13|15533.93|15533.93|15526.13|15526.13|0
1613143800000|2021-02-12 15:30:00|15525.23|15525.23|15532.49|15532.49|15532.49|15532.49|15515.29|15515.29|0
1613144100000|2021-02-12 15:35:00|15535.05|15535.05|15529.29|15529.29|15541.74|15541.74|15529.29|15529.29|0
1613144400000|2021-02-12 15:40:00|15531.84|15531.84|15543.22|15543.22|15543.22|15543.22|15531.84|15531.84|0
1613144700000|2021-02-12 15:45:00|15544.43|15544.43|15534.09|15534.09|15544.43|15544.43|15533.19|15533.19|0
1613145000000|2021-02-12 15:50:00|15535.3|15535.3|15530.19|15530.19|15535.3|15535.3|15529.29|15529.29|0
1613145300000|2021-02-12 15:55:00|15531.09|15531.09|15536.91|15536.91|15537.75|15537.75|15529.88|15529.88|0
1613145600000|2021-02-12 16:00:00|15536.01|15536.01|15528.97|15528.97|15544.7|15544.7|15528.97|15528.97|0
1613145900000|2021-02-12 16:05:00|15527.76|15527.76|15519.38|15519.38|15528.66|15528.66|15513.07|15513.07|0
1613146200000|2021-02-12 16:10:00|15518.17|15518.17|15521.62|15521.62|15523.48|15523.48|15513.66|15513.66|0
1613146500000|2021-02-12 16:15:00|15522.52|15522.52|15518.86|15518.86|15522.52|15522.52|15517.28|15517.28|0
1613146800000|2021-02-12 16:20:00|15517.96|15517.96|15526.5|15526.5|15528.05|15528.05|15512.13|15512.13|0
1613147100000|2021-02-12 16:25:00|15528.36|15528.36|15533.92|15533.92|15538.62|15538.62|15510.72|15510.72|0
1613376900000|2021-02-15 08:15:00|15608.48|15608.48|15558.92|15558.92|15608.48|15608.48|15558.92|15558.92|0
1613377200000|2021-02-15 08:20:00|15557.12|15557.12|15577.94|15577.94|15585.53|15585.53|15544.08|15544.08|0
1613377500000|2021-02-15 08:25:00|15575.39|15575.39|15555.6|15555.6|15575.39|15575.39|15555.6|15555.6|0
1613377800000|2021-02-15 08:30:00|15565.8|15565.8|15579.32|15579.32|15579.32|15579.32|15565.8|15565.8|0
1613378100000|2021-02-15 08:35:00|15584.42|15584.42|15587.92|15587.92|15596.31|15596.31|15584.42|15584.42|0
1613378400000|2021-02-15 08:40:00|15590.47|15590.47|15592.4|15592.4|15599.71|15599.71|15590.47|15590.47|0
1613378700000|2021-02-15 08:45:00|15586.82|15586.82|15610.91|15610.91|15610.91|15610.91|15586.82|15586.82|0
1613379000000|2021-02-15 08:50:00|15612.71|15612.71|15591.28|15591.28|15612.71|15612.71|15591.28|15591.28|0
1613379300000|2021-02-15 08:55:00|15589.07|15589.07|15603.28|15603.28|15603.28|15603.28|15589.07|15589.07|0
1613379600000|2021-02-15 09:00:00|15605.08|15605.08|15593.83|15593.83|15605.08|15605.08|15589.42|15589.42|0
1613379900000|2021-02-15 09:05:00|15598.93|15598.93|15606.28|15606.28|15606.28|15606.28|15598.93|15598.93|0
1613380200000|2021-02-15 09:10:00|15602.55|15602.55|15616.45|15616.45|15619|15619|15595.67|15595.67|0
1613380500000|2021-02-15 09:15:00|15619|15619|15597.75|15597.75|15619|15619|15597.75|15597.75|0
1613380800000|2021-02-15 09:20:00|15595.2|15595.2|15588.36|15588.36|15596.3|15596.3|15588.36|15588.36|0
1613381100000|2021-02-15 09:25:00|15587.16|15587.16|15590.91|15590.91|15590.91|15590.91|15586.5|15586.5|0
1613381400000|2021-02-15 09:30:00|15588.36|15588.36|15591.43|15591.43|15595.05|15595.05|15588.36|15588.36|0
1613381700000|2021-02-15 09:35:00|15593.23|15593.23|15588.08|15588.08|15593.23|15593.23|15588.08|15588.08|0
1613382000000|2021-02-15 09:40:00|15586.28|15586.28|15587.03|15587.03|15587.03|15587.03|15578.19|15578.19|0
1613382300000|2021-02-15 09:45:00|15588.9|15588.9|15583.05|15583.05|15591.45|15591.45|15583.05|15583.05|0
1613382600000|2021-02-15 09:50:00|15582.15|15582.15|15588.57|15588.57|15592.16|15592.16|15582.15|15582.15|0
1613382900000|2021-02-15 09:55:00|15587.67|15587.67|15583.47|15583.47|15588.57|15588.57|15583.47|15583.47|0
1613383200000|2021-02-15 10:00:00|15587.06|15587.06|15582.52|15582.52|15591.34|15591.34|15582.02|15582.02|0
1613383500000|2021-02-15 10:05:00|15581.62|15581.62|15577.61|15577.61|15581.62|15581.62|15575.81|15575.81|0
1613383800000|2021-02-15 10:10:00|15574.91|15574.91|15571.65|15571.65|15575.25|15575.25|15569.66|15569.66|0
1613384100000|2021-02-15 10:15:00|15567.93|15567.93|15585.51|15585.51|15585.51|15585.51|15567.93|15567.93|0
1613384400000|2021-02-15 10:20:00|15589.11|15589.11|15601.26|15601.26|15601.26|15601.26|15585.99|15585.99|0
1613384700000|2021-02-15 10:25:00|15603.06|15603.06|15596.51|15596.51|15604.86|15604.86|15595.61|15595.61|0
1613385000000|2021-02-15 10:30:00|15594.65|15594.65|15615.3|15615.3|15615.3|15615.3|15590.24|15590.24|0
1613385300000|2021-02-15 10:35:00|15613.43|15613.43|15599.27|15599.27|15615.3|15615.3|15599.27|15599.27|0
1613385600000|2021-02-15 10:40:00|15598.37|15598.37|15595.71|15595.71|15603.95|15603.95|15593.85|15593.85|0
1613385900000|2021-02-15 10:45:00|15600.81|15600.81|15601.25|15601.25|15603.11|15603.11|15597.52|15597.52|0
1613386200000|2021-02-15 10:50:00|15599.38|15599.38|15597.13|15597.13|15599.38|15599.38|15592.03|15592.03|0
1613386500000|2021-02-15 10:55:00|15596.23|15596.23|15603.66|15603.66|15603.66|15603.66|15594.76|15594.76|0
1613386800000|2021-02-15 11:00:00|15602.76|15602.76|15602.76|15602.76|15603.66|15603.66|15601.87|15601.87|0
1613387100000|2021-02-15 11:05:00|15601.56|15601.56|15604.43|15604.43|15608.77|15608.77|15600.35|15600.35|0
1613387400000|2021-02-15 11:10:00|15606.98|15606.98|15600.94|15600.94|15608.88|15608.88|15600.04|15600.04|0
1613387700000|2021-02-15 11:15:00|15601.84|15601.84|15606.57|15606.57|15614.55|15614.55|15601.84|15601.84|0
1613388000000|2021-02-15 11:20:00|15610.29|15610.29|15611.35|15611.35|15617.54|15617.54|15610.29|15610.29|0
1613388300000|2021-02-15 11:25:00|15612.56|15612.56|15650.81|15650.81|15653.36|15653.36|15612.56|15612.56|0
1613388600000|2021-02-15 11:30:00|15648.95|15648.95|15638.44|15638.44|15648.95|15648.95|15632|15632|0
1613388900000|2021-02-15 11:35:00|15637.23|15637.23|15630.79|15630.79|15638.44|15638.44|15630.79|15630.79|0
1613389200000|2021-02-15 11:40:00|15629.89|15629.89|15625.54|15625.54|15632.3|15632.3|15624.79|15624.79|0
1613389500000|2021-02-15 11:45:00|15622.99|15622.99|15623.17|15623.17|15625.54|15625.54|15622.99|15622.99|0
1613389800000|2021-02-15 11:50:00|15625.27|15625.27|15619.52|15619.52|15626.48|15626.48|15616.57|15616.57|0
1613390100000|2021-02-15 11:55:00|15621.94|15621.94|15644.98|15644.98|15644.98|15644.98|15621.94|15621.94|0
1613390400000|2021-02-15 12:00:00|15642.43|15642.43|15625.9|15625.9|15642.43|15642.43|15625.9|15625.9|0
1613390700000|2021-02-15 12:05:00|15628.32|15628.32|15616.15|15616.15|15628.32|15628.32|15614.94|15614.94|0
1613391000000|2021-02-15 12:10:00|15615.25|15615.25|15614.2|15614.2|15615.25|15615.25|15612.55|15612.55|0
1613391300000|2021-02-15 12:15:00|15615.41|15615.41|15606.96|15606.96|15615.41|15615.41|15606.96|15606.96|0
1613391600000|2021-02-15 12:20:00|15604.41|15604.41|15609.3|15609.3|15609.3|15609.3|15594.27|15594.27|0
1613391900000|2021-02-15 12:25:00|15608.4|15608.4|15600.61|15600.61|15608.4|15608.4|15600.61|15600.61|0
1613392200000|2021-02-15 12:30:00|15599.71|15599.71|15600.61|15600.61|15602.12|15602.12|15595.99|15595.99|0
1613392500000|2021-02-15 12:35:00|15601.51|15601.51|15604.2|15604.2|15606.92|15606.92|15601.51|15601.51|0
1613392800000|2021-02-15 12:40:00|15605.3|15605.3|15608.55|15608.55|15613.11|15613.11|15605.3|15605.3|0
1613393100000|2021-02-15 12:45:00|15606|15606|15604.73|15604.73|15608.49|15608.49|15604.14|15604.14|0
1613393400000|2021-02-15 12:50:00|15607.28|15607.28|15603.32|15603.32|15607.28|15607.28|15598.42|15598.42|0
1613393700000|2021-02-15 12:55:00|15605.12|15605.12|15606.91|15606.91|15606.91|15606.91|15605.12|15605.12|0
1613394000000|2021-02-15 13:00:00|15607.81|15607.81|15615.05|15615.05|15615.05|15615.05|15605.33|15605.33|0
1613394300000|2021-02-15 13:05:00|15613.84|15613.84|15617.19|15617.19|15618.09|15618.09|15610.08|15610.08|0
1613394600000|2021-02-15 13:10:00|15612.26|15612.26|15610.32|15610.32|15615.56|15615.56|15610.32|15610.32|0
1613394900000|2021-02-15 13:15:00|15608.52|15608.52|15620.45|15620.45|15620.45|15620.45|15608.52|15608.52|0
1613395200000|2021-02-15 13:20:00|15625.55|15625.55|15625.1|15625.1|15628.1|15628.1|15616.55|15616.55|0
1613395500000|2021-02-15 13:25:00|15626.31|15626.31|15629.86|15629.86|15633.35|15633.35|15626.31|15626.31|0
1613395800000|2021-02-15 13:30:00|15628.39|15628.39|15624.23|15624.23|15630.8|15630.8|15623.33|15623.33|0
1613396100000|2021-02-15 13:35:00|15626.78|15626.78|15636.5|15636.5|15636.5|15636.5|15624.92|15624.92|0
1613396400000|2021-02-15 13:40:00|15636.05|15636.05|15641.01|15641.01|15641.01|15641.01|15632.9|15632.9|0
1613396700000|2021-02-15 13:45:00|15641.91|15641.91|15639.49|15639.49|15642.8|15642.8|15638.46|15638.46|0
1613397000000|2021-02-15 13:50:00|15636.94|15636.94|15630.81|15630.81|15636.94|15636.94|15627.35|15627.35|0
1613397300000|2021-02-15 13:55:00|15633.36|15633.36|15639.98|15639.98|15639.98|15639.98|15633.36|15633.36|0
1613397600000|2021-02-15 14:00:00|15637.56|15637.56|15650.37|15650.37|15650.37|15650.37|15632.87|15632.87|0
1613397900000|2021-02-15 14:05:00|15649.17|15649.17|15659.6|15659.6|15659.6|15659.6|15648.92|15648.92|0
1613398200000|2021-02-15 14:10:00|15662.15|15662.15|15654.64|15654.64|15671.92|15671.92|15653.43|15653.43|0
1613398500000|2021-02-15 14:15:00|15655.54|15655.54|15664.59|15664.59|15669.11|15669.11|15655.54|15655.54|0
1613398800000|2021-02-15 14:20:00|15667.01|15667.01|15660.83|15660.83|15667.01|15667.01|15654.83|15654.83|0
1613399100000|2021-02-15 14:25:00|15662.03|15662.03|15648.82|15648.82|15662.03|15662.03|15647.48|15647.48|0
1613399400000|2021-02-15 14:30:00|15650.03|15650.03|15651.98|15651.98|15655.89|15655.89|15650.03|15650.03|0
1613399700000|2021-02-15 14:35:00|15654.53|15654.53|15655.22|15655.22|15656.94|15656.94|15645.63|15645.63|0
1613400000000|2021-02-15 14:40:00|15657.02|15657.02|15662.61|15662.61|15663.4|15663.4|15653.72|15653.72|0
1613400300000|2021-02-15 14:45:00|15663.82|15663.82|15689.74|15689.74|15689.74|15689.74|15662.61|15662.61|0
1613400600000|2021-02-15 14:50:00|15687.19|15687.19|15696.6|15696.6|15696.6|15696.6|15682.22|15682.22|0
1613400900000|2021-02-15 14:55:00|15695.4|15695.4|15662.71|15662.71|15695.4|15695.4|15662.71|15662.71|0
1613401200000|2021-02-15 15:00:00|15668.11|15668.11|15681.03|15681.03|15682.83|15682.83|15668.11|15668.11|0
1613401500000|2021-02-15 15:05:00|15678.48|15678.48|15670.82|15670.82|15684.17|15684.17|15670.82|15670.82|0
1613401800000|2021-02-15 15:10:00|15672.68|15672.68|15668.75|15668.75|15672.68|15672.68|15661.79|15661.79|0
1613402100000|2021-02-15 15:15:00|15667.85|15667.85|15661.15|15661.15|15667.85|15667.85|15658.6|15658.6|0
1613402400000|2021-02-15 15:20:00|15660.42|15660.42|15662.37|15662.37|15665.82|15665.82|15659.68|15659.68|0
1613402700000|2021-02-15 15:25:00|15664.17|15664.17|15678.1|15678.1|15680.86|15680.86|15664.17|15664.17|0
1613403000000|2021-02-15 15:30:00|15676.24|15676.24|15678.17|15678.17|15685.04|15685.04|15676.14|15676.14|0
1613403300000|2021-02-15 15:35:00|15679.06|15679.06|15681.91|15681.91|15681.91|15681.91|15674.65|15674.65|0
1613403600000|2021-02-15 15:40:00|15684.46|15684.46|15687.33|15687.33|15687.33|15687.33|15678.1|15678.1|0
1613403900000|2021-02-15 15:45:00|15688.23|15688.23|15697.98|15697.98|15703.64|15703.64|15688.23|15688.23|0
1613404200000|2021-02-15 15:50:00|15695.43|15695.43|15686.01|15686.01|15695.43|15695.43|15686.01|15686.01|0
1613404500000|2021-02-15 15:55:00|15687.81|15687.81|15694.85|15694.85|15694.85|15694.85|15683.99|15683.99|0
1613404800000|2021-02-15 16:00:00|15695.75|15695.75|15689.48|15689.48|15700.08|15700.08|15687.48|15687.48|0
1613405100000|2021-02-15 16:05:00|15688.58|15688.58|15681.21|15681.21|15688.58|15688.58|15677.01|15677.01|0
1613405400000|2021-02-15 16:10:00|15684.81|15684.81|15675.76|15675.76|15685.56|15685.56|15675.76|15675.76|0
1613405700000|2021-02-15 16:15:00|15673.21|15673.21|15695.17|15695.17|15695.17|15695.17|15667.81|15667.81|0
1613406000000|2021-02-15 16:20:00|15697.03|15697.03|15686.36|15686.36|15698.13|15698.13|15682.73|15682.73|0
1613406300000|2021-02-15 16:25:00|15688.15|15688.15|15668.53|15668.53|15691.81|15691.81|15668.53|15668.53|0
1613463300000|2021-02-16 08:15:00|15876.79|15876.79|15858.95|15858.95|15878.1|15878.1|15818.44|15818.44|0
1613463600000|2021-02-16 08:20:00|15861.5|15861.5|15867.3|15867.3|15873.92|15873.92|15858.61|15858.61|0
1613463900000|2021-02-16 08:25:00|15872.4|15872.4|15878.77|15878.77|15890.78|15890.78|15861.1|15861.1|0
1613464200000|2021-02-16 08:30:00|15880.63|15880.63|15854.02|15854.02|15882.49|15882.49|15847.62|15847.62|0
1613464500000|2021-02-16 08:35:00|15852.22|15852.22|15821.79|15821.79|15852.22|15852.22|15821.79|15821.79|0
1613464800000|2021-02-16 08:40:00|15824.34|15824.34|15842.52|15842.52|15851.72|15851.72|15824.34|15824.34|0
1613465100000|2021-02-16 08:45:00|15844.38|15844.38|15854.69|15854.69|15857.48|15857.48|15844.38|15844.38|0
1613465400000|2021-02-16 08:50:00|15855.89|15855.89|15861.26|15861.26|15862.74|15862.74|15849.13|15849.13|0
1613465700000|2021-02-16 08:55:00|15857.67|15857.67|15857.01|15857.01|15859.47|15859.47|15845.24|15845.24|0
1613466000000|2021-02-16 09:00:00|15865.83|15865.83|15854.45|15854.45|15880.1|15880.1|15850.11|15850.11|0
1613466300000|2021-02-16 09:05:00|15856.32|15856.32|15848.45|15848.45|15863.97|15863.97|15848.45|15848.45|0
1613466600000|2021-02-16 09:10:00|15847.71|15847.71|15851.37|15851.37|15851.37|15851.37|15845.85|15845.85|0
1613466900000|2021-02-16 09:15:00|15853.92|15853.92|15849.3|15849.3|15853.92|15853.92|15837.68|15837.68|0
1613467200000|2021-02-16 09:20:00|15850.77|15850.77|15853.32|15853.32|15855.87|15855.87|15850.77|15850.77|0
1613467500000|2021-02-16 09:25:00|15854.53|15854.53|15860.67|15860.67|15864.27|15864.27|15854.53|15854.53|0
1613467800000|2021-02-16 09:30:00|15858.88|15858.88|15855.8|15855.8|15862.44|15862.44|15852.08|15852.08|0
1613468100000|2021-02-16 09:35:00|15857.6|15857.6|15866|15866|15866|15866|15853.39|15853.39|0
1613468400000|2021-02-16 09:40:00|15867.8|15867.8|15872.54|15872.54|15884.59|15884.59|15859.86|15859.86|0
1613468700000|2021-02-16 09:45:00|15869.99|15869.99|15893.71|15893.71|15893.71|15893.71|15860.71|15860.71|0
1613469000000|2021-02-16 09:50:00|15891.16|15891.16|15896.23|15896.23|15909.89|15909.89|15891.16|15891.16|0
1613469300000|2021-02-16 09:55:00|15895.03|15895.03|15892.71|15892.71|15899.16|15899.16|15890.17|15890.17|0
1613469600000|2021-02-16 10:00:00|15896.3|15896.3|15905.22|15905.22|15913.22|15913.22|15889.68|15889.68|0
1613469900000|2021-02-16 10:05:00|15908.94|15908.94|15915.44|15915.44|15915.44|15915.44|15903.98|15903.98|0
1613470200000|2021-02-16 10:10:00|15916.64|15916.64|15896.8|15896.8|15919.93|15919.93|15892.91|15892.91|0
1613470500000|2021-02-16 10:15:00|15897.9|15897.9|15886.66|15886.66|15897.9|15897.9|15886.66|15886.66|0
1613470800000|2021-02-16 10:20:00|15885.45|15885.45|15888.4|15888.4|15892.74|15892.74|15881.04|15881.04|0
1613471100000|2021-02-16 10:25:00|15887.19|15887.19|15868|15868|15887.19|15887.19|15868|15868|0
1613471400000|2021-02-16 10:30:00|15869.8|15869.8|15888.01|15888.01|15888.01|15888.01|15860.59|15860.59|0
1613471700000|2021-02-16 10:35:00|15886.8|15886.8|15884.93|15884.93|15889.21|15889.21|15884.87|15884.87|0
1613472000000|2021-02-16 10:40:00|15883.72|15883.72|15884.01|15884.01|15888.36|15888.36|15879.38|15879.38|0
1613472300000|2021-02-16 10:45:00|15886.56|15886.56|15880.47|15880.47|15891.67|15891.67|15880.04|15880.04|0
1613472600000|2021-02-16 10:50:00|15881.67|15881.67|15882.04|15882.04|15886.78|15886.78|15880.47|15880.47|0
1613472900000|2021-02-16 10:55:00|15880.84|15880.84|15871.98|15871.98|15882.04|15882.04|15871.98|15871.98|0
1613473200000|2021-02-16 11:00:00|15870.18|15870.18|15880.4|15880.4|15880.4|15880.4|15870.18|15870.18|0
1613473500000|2021-02-16 11:05:00|15879.19|15879.19|15861.52|15861.52|15879.19|15879.19|15859.72|15859.72|0
1613473800000|2021-02-16 11:10:00|15863.32|15863.32|15832.82|15832.82|15863.32|15863.32|15829.23|15829.23|0
1613474100000|2021-02-16 11:15:00|15834.62|15834.62|15830.49|15830.49|15838.14|15838.14|15830.49|15830.49|0
1613474400000|2021-02-16 11:20:00|15834.09|15834.09|15839.91|15839.91|15839.91|15839.91|15831.54|15831.54|0
1613474700000|2021-02-16 11:25:00|15842.32|15842.32|15842.16|15842.16|15844.71|15844.71|15841.12|15841.12|0
1613475000000|2021-02-16 11:30:00|15844.71|15844.71|15852.38|15852.38|15853.58|15853.58|15844.71|15844.71|0
1613475300000|2021-02-16 11:35:00|15853.58|15853.58|15846.65|15846.65|15853.58|15853.58|15842.89|15842.89|0
1613475600000|2021-02-16 11:40:00|15848.44|15848.44|15855.26|15855.26|15857.67|15857.67|15847.24|15847.24|0
1613475900000|2021-02-16 11:45:00|15856.46|15856.46|15864.39|15864.39|15868.74|15868.74|15854.67|15854.67|0
1613476200000|2021-02-16 11:50:00|15865.6|15865.6|15865.04|15865.04|15866.25|15866.25|15860.11|15860.11|0
1613476500000|2021-02-16 11:55:00|15864.31|15864.31|15870.96|15870.96|15870.96|15870.96|15862.1|15862.1|0
1613476800000|2021-02-16 12:00:00|15867.37|15867.37|15896.33|15896.33|15896.33|15896.33|15861.85|15861.85|0
1613477100000|2021-02-16 12:05:00|15900.05|15900.05|15900.01|15900.01|15916.64|15916.64|15897.62|15897.62|0
1613477400000|2021-02-16 12:10:00|15901.21|15901.21|15901.46|15901.46|15901.46|15901.46|15898.91|15898.91|0
1613477700000|2021-02-16 12:15:00|15903.66|15903.66|15897.09|15897.09|15905.55|15905.55|15897.09|15897.09|0
1613478000000|2021-02-16 12:20:00|15898.3|15898.3|15897.85|15897.85|15899.06|15899.06|15897.2|15897.2|0
1613478300000|2021-02-16 12:25:00|15899.06|15899.06|15904|15904|15905.21|15905.21|15897.85|15897.85|0
1613478600000|2021-02-16 12:30:00|15906.55|15906.55|15913.38|15913.38|15913.38|15913.38|15902.95|15902.95|0
1613478900000|2021-02-16 12:35:00|15915.24|15915.24|15915.93|15915.93|15922.69|15922.69|15909.72|15909.72|0
1613479200000|2021-02-16 12:40:00|15917.73|15917.73|15913.38|15913.38|15919.53|15919.53|15910.83|15910.83|0
1613479500000|2021-02-16 12:45:00|15915.93|15915.93|15921.45|15921.45|15922.66|15922.66|15911.52|15911.52|0
1613479800000|2021-02-16 12:50:00|15922.66|15922.66|15920.28|15920.28|15923.28|15923.28|15919.53|15919.53|0
1613480100000|2021-02-16 12:55:00|15922.08|15922.08|15917.04|15917.04|15924|15924|15913.32|15913.32|0
1613480400000|2021-02-16 13:00:00|15918.25|15918.25|15908.44|15908.44|15918.25|15918.25|15907.24|15907.24|0
1613480700000|2021-02-16 13:05:00|15907.24|15907.24|15917.84|15917.84|15917.84|15917.84|15907.24|15907.24|0
1613481000000|2021-02-16 13:10:00|15917.1|15917.1|15917.79|15917.79|15919.72|15919.72|15913.45|15913.45|0
1613481300000|2021-02-16 13:15:00|15922.89|15922.89|15920.34|15920.34|15922.89|15922.89|15920.34|15920.34|0
1613481600000|2021-02-16 13:20:00|15921.55|15921.55|15926.76|15926.76|15931.59|15931.59|15921.55|15921.55|0
1613481900000|2021-02-16 13:25:00|15928.62|15928.62|15924.96|15924.96|15930.48|15930.48|15924.96|15924.96|0
1613482200000|2021-02-16 13:30:00|15922.41|15922.41|15917.06|15917.06|15922.41|15922.41|15911.81|15911.81|0
1613482500000|2021-02-16 13:35:00|15914.86|15914.86|15910.75|15910.75|15920.44|15920.44|15905.26|15905.26|0
1613482800000|2021-02-16 13:40:00|15908.2|15908.2|15911.54|15911.54|15915.51|15915.51|15903.85|15903.85|0
1613483100000|2021-02-16 13:45:00|15906.15|15906.15|15887.73|15887.73|15906.15|15906.15|15887.73|15887.73|0
1613483400000|2021-02-16 13:50:00|15890.8|15890.8|15898.33|15898.33|15898.33|15898.33|15888.93|15888.93|0
1613483700000|2021-02-16 13:55:00|15894.74|15894.74|15899|15899|15902.75|15902.75|15889.73|15889.73|0
1613484000000|2021-02-16 14:00:00|15897.9|15897.9|15873.69|15873.69|15897.9|15897.9|15864.57|15864.57|0
1613484300000|2021-02-16 14:05:00|15876.24|15876.24|15875.13|15875.13|15881.28|15881.28|15875.13|15875.13|0
1613484600000|2021-02-16 14:10:00|15872.58|15872.58|15872.72|15872.72|15872.72|15872.72|15869.43|15869.43|0
1613484900000|2021-02-16 14:15:00|15873.93|15873.93|15889.27|15889.27|15889.27|15889.27|15873.93|15873.93|0
1613485200000|2021-02-16 14:20:00|15891.07|15891.07|15892.17|15892.17|15892.17|15892.17|15891.07|15891.07|0
1613485500000|2021-02-16 14:25:00|15889.62|15889.62|15876.87|15876.87|15889.62|15889.62|15873.15|15873.15|0
1613485800000|2021-02-16 14:30:00|15878.67|15878.67|15892.09|15892.09|15900.29|15900.29|15878.67|15878.67|0
1613486100000|2021-02-16 14:35:00|15893.3|15893.3|15873.07|15873.07|15895.09|15895.09|15871.87|15871.87|0
1613486400000|2021-02-16 14:40:00|15874.87|15874.87|15887.39|15887.39|15891.85|15891.85|15871.57|15871.57|0
1613486700000|2021-02-16 14:45:00|15889.94|15889.94|15891.53|15891.53|15898.89|15898.89|15886.32|15886.32|0
1613487000000|2021-02-16 14:50:00|15888.98|15888.98|15880.5|15880.5|15894.43|15894.43|15880.5|15880.5|0
1613487300000|2021-02-16 14:55:00|15878.64|15878.64|15895.34|15895.34|15901.2|15901.2|15878.64|15878.64|0
1613487600000|2021-02-16 15:00:00|15894.13|15894.13|15883.2|15883.2|15894.13|15894.13|15875.07|15875.07|0
1613487900000|2021-02-16 15:05:00|15881.34|15881.34|15885.45|15885.45|15888|15888|15874.38|15874.38|0
1613488200000|2021-02-16 15:10:00|15884.25|15884.25|15870.89|15870.89|15884.25|15884.25|15869.45|15869.45|0
1613488500000|2021-02-16 15:15:00|15867.17|15867.17|15877.02|15877.02|15880.74|15880.74|15861.9|15861.9|0
1613488800000|2021-02-16 15:20:00|15873.42|15873.42|15900.45|15900.45|15902.8|15902.8|15873.42|15873.42|0
1613489100000|2021-02-16 15:25:00|15902.31|15902.31|15913.87|15913.87|15913.87|15913.87|15896.72|15896.72|0
1613489400000|2021-02-16 15:30:00|15916.42|15916.42|15912.01|15912.01|15916.42|15916.42|15910.21|15910.21|0
1613489700000|2021-02-16 15:35:00|15910.8|15910.8|15892.32|15892.32|15910.8|15910.8|15892.32|15892.32|0
1613490000000|2021-02-16 15:40:00|15894.12|15894.12|15901.01|15901.01|15909.01|15909.01|15894.12|15894.12|0
1613490300000|2021-02-16 15:45:00|15899.8|15899.8|15861.4|15861.4|15899.8|15899.8|15861.4|15861.4|0
1613490600000|2021-02-16 15:50:00|15863.2|15863.2|15852.41|15852.41|15865.75|15865.75|15852.41|15852.41|0
1613490900000|2021-02-16 15:55:00|15849.86|15849.86|15851.43|15851.43|15858.68|15858.68|15848|15848|0
1613491200000|2021-02-16 16:00:00|15853.29|15853.29|15848.82|15848.82|15853.29|15853.29|15844.08|15844.08|0
1613491500000|2021-02-16 16:05:00|15850.61|15850.61|15832.95|15832.95|15852.41|15852.41|15831.15|15831.15|0
1613491800000|2021-02-16 16:10:00|15834.05|15834.05|15825.24|15825.24|15840.16|15840.16|15825.24|15825.24|0
1613492100000|2021-02-16 16:15:00|15824.5|15824.5|15835.72|15835.72|15835.72|15835.72|15822.7|15822.7|0
1613492400000|2021-02-16 16:20:00|15839.02|15839.02|15836.8|15836.8|15843.38|15843.38|15831.38|15831.38|0
1613492700000|2021-02-16 16:25:00|15834.94|15834.94|15821.37|15821.37|15840.91|15840.91|15817.84|15817.84|0
1613549700000|2021-02-17 08:15:00|15680.62|15680.62|15706.25|15706.25|15711.14|15711.14|15673.43|15673.43|0
1613550000000|2021-02-17 08:20:00|15708.94|15708.94|15703.87|15703.87|15726.97|15726.97|15695.16|15695.16|0
1613550300000|2021-02-17 08:25:00|15705.07|15705.07|15735.65|15735.65|15739.17|15739.17|15701.61|15701.61|0
1613550600000|2021-02-17 08:30:00|15734.75|15734.75|15697.49|15697.49|15734.75|15734.75|15691.46|15691.46|0
1613550900000|2021-02-17 08:35:00|15695.7|15695.7|15681.8|15681.8|15695.7|15695.7|15678.74|15678.74|0
1613551200000|2021-02-17 08:40:00|15683.6|15683.6|15698.75|15698.75|15704.5|15704.5|15683.6|15683.6|0
1613551500000|2021-02-17 08:45:00|15702.38|15702.38|15704.71|15704.71|15712.22|15712.22|15701.64|15701.64|0
1613551800000|2021-02-17 08:50:00|15705.6|15705.6|15706.24|15706.24|15708.76|15708.76|15696.29|15696.29|0
1613552100000|2021-02-17 08:55:00|15708.1|15708.1|15694.45|15694.45|15709.39|15709.39|15694.45|15694.45|0
1613552400000|2021-02-17 09:00:00|15691.9|15691.9|15695.9|15695.9|15696.42|15696.42|15686.37|15686.37|0
1613552700000|2021-02-17 09:05:00|15697.1|15697.1|15680.01|15680.01|15697.1|15697.1|15680.01|15680.01|0
1613553000000|2021-02-17 09:10:00|15677.59|15677.59|15668.11|15668.11|15681.35|15681.35|15664.49|15664.49|0
1613553300000|2021-02-17 09:15:00|15666.31|15666.31|15661.47|15661.47|15671.75|15671.75|15642.6|15642.6|0
1613553600000|2021-02-17 09:20:00|15662.68|15662.68|15654.23|15654.23|15662.98|15662.98|15654.23|15654.23|0
1613553900000|2021-02-17 09:25:00|15653.02|15653.02|15655.76|15655.76|15655.76|15655.76|15647.63|15647.63|0
1613554200000|2021-02-17 09:30:00|15657.62|15657.62|15665.19|15665.19|15678.54|15678.54|15657.62|15657.62|0
1613554500000|2021-02-17 09:35:00|15663.33|15663.33|15641.04|15641.04|15665.13|15665.13|15639.38|15639.38|0
1613554800000|2021-02-17 09:40:00|15644.63|15644.63|15656.76|15656.76|15656.76|15656.76|15641.42|15641.42|0
1613555100000|2021-02-17 09:45:00|15654.21|15654.21|15644.95|15644.95|15659.66|15659.66|15644.05|15644.05|0
1613555400000|2021-02-17 09:50:00|15647.5|15647.5|15639.98|15639.98|15647.5|15647.5|15639.98|15639.98|0
1613555700000|2021-02-17 09:55:00|15638.19|15638.19|15653.48|15653.48|15655.34|15655.34|15638.19|15638.19|0
1613556000000|2021-02-17 10:00:00|15656.17|15656.17|15643|15643|15661.47|15661.47|15643|15643|0
1613556300000|2021-02-17 10:05:00|15643.9|15643.9|15644.94|15644.94|15646.45|15646.45|15639.69|15639.69|0
1613556600000|2021-02-17 10:10:00|15648.66|15648.66|15658.12|15658.12|15660.22|15660.22|15648.66|15648.66|0
1613556900000|2021-02-17 10:15:00|15657.22|15657.22|15658.72|15658.72|15661.42|15661.42|15655.36|15655.36|0
1613557200000|2021-02-17 10:20:00|15657.83|15657.83|15659|15659|15661.93|15661.93|15655.55|15655.55|0
1613557500000|2021-02-17 10:25:00|15660.2|15660.2|15671.91|15671.91|15671.91|15671.91|15657.65|15657.65|0
1613557800000|2021-02-17 10:30:00|15671.01|15671.01|15673.46|15673.46|15681.77|15681.77|15667.48|15667.48|0
1613558100000|2021-02-17 10:35:00|15671.6|15671.6|15660.55|15660.55|15677.45|15677.45|15660.55|15660.55|0
1613558400000|2021-02-17 10:40:00|15662.34|15662.34|15667.44|15667.44|15668.34|15668.34|15662.34|15662.34|0
1613558700000|2021-02-17 10:45:00|15669.99|15669.99|15680.76|15680.76|15680.76|15680.76|15669.99|15669.99|0
1613559000000|2021-02-17 10:50:00|15679.86|15679.86|15659.24|15659.24|15679.86|15679.86|15659.24|15659.24|0
1613559300000|2021-02-17 10:55:00|15657.38|15657.38|15655.07|15655.07|15660.04|15660.04|15653.21|15653.21|0
1613559600000|2021-02-17 11:00:00|15657.62|15657.62|15653.48|15653.48|15658.72|15658.72|15652.58|15652.58|0
1613559900000|2021-02-17 11:05:00|15652.58|15652.58|15653.94|15653.94|15662.32|15662.32|15652.58|15652.58|0
1613560200000|2021-02-17 11:10:00|15656.63|15656.63|15656.63|15656.63|15658.43|15658.43|15656.63|15656.63|0
1613560500000|2021-02-17 11:15:00|15655.74|15655.74|15636.86|15636.86|15655.74|15655.74|15627.87|15627.87|0
1613560800000|2021-02-17 11:20:00|15639.41|15639.41|15640.31|15640.31|15641.21|15641.21|15636.65|15636.65|0
1613561100000|2021-02-17 11:25:00|15641.51|15641.51|15636.3|15636.3|15643.93|15643.93|15634.51|15634.51|0
1613561400000|2021-02-17 11:30:00|15638.16|15638.16|15637.86|15637.86|15642.66|15642.66|15635.01|15635.01|0
1613561700000|2021-02-17 11:35:00|15636.97|15636.97|15631.51|15631.51|15636.97|15636.97|15631.51|15631.51|0
1613562000000|2021-02-17 11:40:00|15633.31|15633.31|15633.53|15633.53|15634.51|15634.51|15624.86|15624.86|0
1613562300000|2021-02-17 11:45:00|15637.13|15637.13|15634.17|15634.17|15642.11|15642.11|15631.29|15631.29|0
1613562600000|2021-02-17 11:50:00|15632.97|15632.97|15640.07|15640.07|15640.07|15640.07|15630.42|15630.42|0
1613562900000|2021-02-17 11:55:00|15640.97|15640.97|15637.23|15637.23|15640.97|15640.97|15634.22|15634.22|0
1613563200000|2021-02-17 12:00:00|15639.92|15639.92|15643.27|15643.27|15644.27|15644.27|15639.92|15639.92|0
1613563500000|2021-02-17 12:05:00|15645.38|15645.38|15640.67|15640.67|15648.07|15648.07|15638.12|15638.12|0
1613563800000|2021-02-17 12:10:00|15643.22|15643.22|15654.79|15654.79|15655.68|15655.68|15641.28|15641.28|0
1613564100000|2021-02-17 12:15:00|15652.1|15652.1|15663.25|15663.25|15668.64|15668.64|15648.2|15648.2|0
1613564400000|2021-02-17 12:20:00|15664.46|15664.46|15663.92|15663.92|15669.26|15669.26|15660.33|15660.33|0
1613564700000|2021-02-17 12:25:00|15664.98|15664.98|15661.95|15661.95|15666.85|15666.85|15659.25|15659.25|0
1613565000000|2021-02-17 12:30:00|15662.85|15662.85|15664.25|15664.25|15669.74|15669.74|15661.56|15661.56|0
1613565300000|2021-02-17 12:35:00|15666.8|15666.8|15665.28|15665.28|15669.87|15669.87|15662.52|15662.52|0
1613565600000|2021-02-17 12:40:00|15667.83|15667.83|15664.54|15664.54|15667.99|15667.99|15661.85|15661.85|0
1613565900000|2021-02-17 12:45:00|15665.44|15665.44|15651.7|15651.7|15665.44|15665.44|15647.98|15647.98|0
1613566200000|2021-02-17 12:50:00|15652.6|15652.6|15659.19|15659.19|15659.19|15659.19|15651.64|15651.64|0
1613566500000|2021-02-17 12:55:00|15658.29|15658.29|15662.06|15662.06|15664.75|15664.75|15654.84|15654.84|0
1613566800000|2021-02-17 13:00:00|15660.85|15660.85|15653.29|15653.29|15663.26|15663.26|15653.29|15653.29|0
1613567100000|2021-02-17 13:05:00|15654.49|15654.49|15668.77|15668.77|15668.77|15668.77|15651.8|15651.8|0
1613567400000|2021-02-17 13:10:00|15671.32|15671.32|15668.01|15668.01|15674.08|15674.08|15667.18|15667.18|0
1613567700000|2021-02-17 13:15:00|15670.56|15670.56|15656.56|15656.56|15670.56|15670.56|15655.66|15655.66|0
1613568000000|2021-02-17 13:20:00|15654.7|15654.7|15654.45|15654.45|15655.6|15655.6|15653.49|15653.49|0
1613568300000|2021-02-17 13:25:00|15653.56|15653.56|15662.91|15662.91|15662.91|15662.91|15653.56|15653.56|0
1613568600000|2021-02-17 13:30:00|15665.61|15665.61|15662.01|15662.01|15669.2|15669.2|15662.01|15662.01|0
1613568900000|2021-02-17 13:35:00|15660.22|15660.22|15664.79|15664.79|15664.79|15664.79|15657.67|15657.67|0
1613569200000|2021-02-17 13:40:00|15667.34|15667.34|15694.62|15694.62|15697.17|15697.17|15667.34|15667.34|0
1613569500000|2021-02-17 13:45:00|15697.03|15697.03|15696.89|15696.89|15697.79|15697.79|15693.44|15693.44|0
1613569800000|2021-02-17 13:50:00|15695.99|15695.99|15695.8|15695.8|15699.71|15699.71|15687.04|15687.04|0
1613570100000|2021-02-17 13:55:00|15698.35|15698.35|15680.48|15680.48|15699.56|15699.56|15680.48|15680.48|0
1613570400000|2021-02-17 14:00:00|15681.58|15681.58|15694.48|15694.48|15695.38|15695.38|15681.58|15681.58|0
1613570700000|2021-02-17 14:05:00|15693.59|15693.59|15685.6|15685.6|15693.59|15693.59|15683.18|15683.18|0
1613571000000|2021-02-17 14:10:00|15687.39|15687.39|15682.97|15682.97|15696.84|15696.84|15682.97|15682.97|0
1613571300000|2021-02-17 14:15:00|15679.35|15679.35|15682.66|15682.66|15683.56|15683.56|15676.8|15676.8|0
1613571600000|2021-02-17 14:20:00|15680.86|15680.86|15677.83|15677.83|15680.86|15680.86|15674.8|15674.8|0
1613571900000|2021-02-17 14:25:00|15678.73|15678.73|15662.05|15662.05|15681.28|15681.28|15657.84|15657.84|0
1613572200000|2021-02-17 14:30:00|15663.25|15663.25|15652.86|15652.86|15669.46|15669.46|15649.27|15649.27|0
1613572500000|2021-02-17 14:35:00|15651.06|15651.06|15620.01|15620.01|15659.9|15659.9|15619.11|15619.11|0
1613572800000|2021-02-17 14:40:00|15621.81|15621.81|15649.82|15649.82|15651.68|15651.68|15610.25|15610.25|0
1613573100000|2021-02-17 14:45:00|15647.27|15647.27|15662.93|15662.93|15668.38|15668.38|15644.72|15644.72|0
1613573400000|2021-02-17 14:50:00|15666.65|15666.65|15675.81|15675.81|15677.65|15677.65|15665.55|15665.55|0
1613573700000|2021-02-17 14:55:00|15674.91|15674.91|15651.98|15651.98|15674.91|15674.91|15651.08|15651.08|0
1613574000000|2021-02-17 15:00:00|15651.08|15651.08|15640.54|15640.54|15665.08|15665.08|15640.54|15640.54|0
1613574300000|2021-02-17 15:05:00|15641.75|15641.75|15647.49|15647.49|15648.46|15648.46|15628|15628|0
1613574600000|2021-02-17 15:10:00|15650.19|15650.19|15626.08|15626.08|15653.03|15653.03|15626.08|15626.08|0
1613574900000|2021-02-17 15:15:00|15623.53|15623.53|15621.86|15621.86|15626.08|15626.08|15602.87|15602.87|0
1613575200000|2021-02-17 15:20:00|15623.65|15623.65|15600.86|15600.86|15624.55|15624.55|15600.61|15600.61|0
1613575500000|2021-02-17 15:25:00|15603.41|15603.41|15591.45|15591.45|15604.62|15604.62|15591.45|15591.45|0
1613575800000|2021-02-17 15:30:00|15590.55|15590.55|15576.3|15576.3|15590.55|15590.55|15569.1|15569.1|0
1613576100000|2021-02-17 15:35:00|15577.51|15577.51|15582.78|15582.78|15590.6|15590.6|15577.51|15577.51|0
1613576400000|2021-02-17 15:40:00|15581.88|15581.88|15568.2|15568.2|15583.05|15583.05|15566.98|15566.98|0
1613576700000|2021-02-17 15:45:00|15570.06|15570.06|15573.23|15573.23|15575.18|15575.18|15562.72|15562.72|0
1613577000000|2021-02-17 15:50:00|15572.33|15572.33|15564.14|15564.14|15572.33|15572.33|15559.65|15559.65|0
1613577300000|2021-02-17 15:55:00|15565.35|15565.35|15549.81|15549.81|15568.42|15568.42|15548.01|15548.01|0
1613577600000|2021-02-17 16:00:00|15546.22|15546.22|15495.43|15495.43|15546.22|15546.22|15493.95|15493.95|0
1613577900000|2021-02-17 16:05:00|15498.13|15498.13|15498.46|15498.46|15499.23|15499.23|15488.28|15488.28|0
1613578200000|2021-02-17 16:10:00|15495.76|15495.76|15489.14|15489.14|15495.76|15495.76|15477.25|15477.25|0
1613578500000|2021-02-17 16:15:00|15488.24|15488.24|15479.31|15479.31|15489.14|15489.14|15477.66|15477.66|0
1613578800000|2021-02-17 16:20:00|15478.21|15478.21|15468.66|15468.66|15478.21|15478.21|15466.61|15466.61|0
1613579100000|2021-02-17 16:25:00|15467.76|15467.76|15479.31|15479.31|15482.61|15482.61|15463.82|15463.82|0
1613636100000|2021-02-18 08:15:00|15511.49|15511.49|15498.02|15498.02|15512.32|15512.32|15487.51|15487.51|0
1613636400000|2021-02-18 08:20:00|15492.92|15492.92|15490.39|15490.39|15501.54|15501.54|15478.17|15478.17|0
1613636700000|2021-02-18 08:25:00|15488.92|15488.92|15481.79|15481.79|15497.29|15497.29|15478.49|15478.49|0
1613637000000|2021-02-18 08:30:00|15479.24|15479.24|15502.96|15502.96|15506.85|15506.85|15474.41|15474.41|0
1613637300000|2021-02-18 08:35:00|15508.06|15508.06|15502.6|15502.6|15508.06|15508.06|15500.86|15500.86|0
1613637600000|2021-02-18 08:40:00|15507.7|15507.7|15500.86|15500.86|15507.7|15507.7|15499|15499|0
1613637900000|2021-02-18 08:45:00|15503.41|15503.41|15509.29|15509.29|15521.28|15521.28|15496.22|15496.22|0
1613638200000|2021-02-18 08:50:00|15507.43|15507.43|15530.17|15530.17|15530.17|15530.17|15499.2|15499.2|0
1613638500000|2021-02-18 08:55:00|15529.07|15529.07|15535.37|15535.37|15535.37|15535.37|15521.42|15521.42|0
1613638800000|2021-02-18 09:00:00|15532.82|15532.82|15521.58|15521.58|15532.82|15532.82|15521.58|15521.58|0
1613639100000|2021-02-18 09:05:00|15526.68|15526.68|15531.03|15531.03|15531.03|15531.03|15525.78|15525.78|0
1613639400000|2021-02-18 09:10:00|15530.13|15530.13|15515.93|15515.93|15531.03|15531.03|15515.93|15515.93|0
1613639700000|2021-02-18 09:15:00|15518.48|15518.48|15510.83|15510.83|15520.27|15520.27|15505.45|15505.45|0
1613640000000|2021-02-18 09:20:00|15513.38|15513.38|15491.87|15491.87|15513.38|15513.38|15491.87|15491.87|0
1613640300000|2021-02-18 09:25:00|15490.01|15490.01|15493.41|15493.41|15493.41|15493.41|15471.11|15471.11|0
1613640600000|2021-02-18 09:30:00|15483.21|15483.21|15471.87|15471.87|15484.42|15484.42|15470.22|15470.22|0
1613640900000|2021-02-18 09:35:00|15469.17|15469.17|15467.14|15467.14|15471.11|15471.11|15463.18|15463.18|0
1613641200000|2021-02-18 09:40:00|15464.94|15464.94|15459.82|15459.82|15464.94|15464.94|15458.88|15458.88|0
1613641500000|2021-02-18 09:45:00|15462.37|15462.37|15480.35|15480.35|15480.35|15480.35|15461.92|15461.92|0
1613641800000|2021-02-18 09:50:00|15482.9|15482.9|15491.02|15491.02|15491.02|15491.02|15479.45|15479.45|0
1613642100000|2021-02-18 09:55:00|15496.12|15496.12|15504.43|15504.43|15510.28|15510.28|15496.12|15496.12|0
1613642400000|2021-02-18 10:00:00|15506.29|15506.29|15528.59|15528.59|15529.79|15529.79|15506.29|15506.29|0
1613642700000|2021-02-18 10:05:00|15529.48|15529.48|15528.35|15528.35|15534.43|15534.43|15525.95|15525.95|0
1613643000000|2021-02-18 10:10:00|15529.56|15529.56|15523.91|15523.91|15529.56|15529.56|15521.21|15521.21|0
1613643300000|2021-02-18 10:15:00|15520.31|15520.31|15513.07|15513.07|15520.31|15520.31|15512|15512|0
1613643600000|2021-02-18 10:20:00|15511.97|15511.97|15497.43|15497.43|15511.97|15511.97|15497.43|15497.43|0
1613643900000|2021-02-18 10:25:00|15496.53|15496.53|15486.13|15486.13|15496.53|15496.53|15483.58|15483.58|0
1613644200000|2021-02-18 10:30:00|15484.93|15484.93|15477.28|15477.28|15494.52|15494.52|15473.97|15473.97|0
1613644500000|2021-02-18 10:35:00|15479.08|15479.08|15481.24|15481.24|15481.49|15481.49|15476.39|15476.39|0
1613644800000|2021-02-18 10:40:00|15479.38|15479.38|15469.93|15469.93|15479.38|15479.38|15464.99|15464.99|0
1613645100000|2021-02-18 10:45:00|15469.03|15469.03|15486.46|15486.46|15491.25|15491.25|15457.65|15457.65|0
1613645400000|2021-02-18 10:50:00|15490.08|15490.08|15464.37|15464.37|15490.08|15490.08|15461.67|15461.67|0
1613645700000|2021-02-18 10:55:00|15466.92|15466.92|15462.19|15462.19|15468.12|15468.12|15460.98|15460.98|0
1613646000000|2021-02-18 11:00:00|15461.29|15461.29|15445.05|15445.05|15461.29|15461.29|15445.05|15445.05|0
1613646300000|2021-02-18 11:05:00|15446.84|15446.84|15461.7|15461.7|15461.7|15461.7|15446.84|15446.84|0
1613646600000|2021-02-18 11:10:00|15459.15|15459.15|15460.05|15460.05|15462.6|15462.6|15456.6|15456.6|0
1613646900000|2021-02-18 11:15:00|15458.25|15458.25|15466.55|15466.55|15470.89|15470.89|15457.35|15457.35|0
1613647200000|2021-02-18 11:20:00|15465.65|15465.65|15455.25|15455.25|15465.65|15465.65|15455.25|15455.25|0
1613647500000|2021-02-18 11:25:00|15457.11|15457.11|15458.84|15458.84|15463.11|15463.11|15457.11|15457.11|0
1613647800000|2021-02-18 11:30:00|15460.32|15460.32|15453.7|15453.7|15460.32|15460.32|15453.7|15453.7|0
1613648100000|2021-02-18 11:35:00|15454.6|15454.6|15459.04|15459.04|15459.04|15459.04|15451.85|15451.85|0
1613648400000|2021-02-18 11:40:00|15457.18|15457.18|15454.09|15454.09|15459.04|15459.04|15446.44|15446.44|0
1613648700000|2021-02-18 11:45:00|15455.3|15455.3|15453.62|15453.62|15459.61|15459.61|15452.72|15452.72|0
1613649000000|2021-02-18 11:50:00|15454.51|15454.51|15458.1|15458.1|15459.76|15459.76|15453.76|15453.76|0
1613649300000|2021-02-18 11:55:00|15455.55|15455.55|15457.21|15457.21|15457.21|15457.21|15443.12|15443.12|0
1613649600000|2021-02-18 12:00:00|15455|15455|15453.51|15453.51|15455|15455|15450.41|15450.41|0
1613649900000|2021-02-18 12:05:00|15452.61|15452.61|15460.41|15460.41|15460.41|15460.41|15452.61|15452.61|0
1613650200000|2021-02-18 12:10:00|15461.31|15461.31|15465.95|15465.95|15465.95|15465.95|15461.31|15461.31|0
1613650500000|2021-02-18 12:15:00|15473.6|15473.6|15472.18|15472.18|15474.5|15474.5|15469.63|15469.63|0
1613650800000|2021-02-18 12:20:00|15471.29|15471.29|15483.28|15483.28|15483.28|15483.28|15470.39|15470.39|0
1613651100000|2021-02-18 12:25:00|15482.38|15482.38|15489.43|15489.43|15492.72|15492.72|15480|15480|0
1613651400000|2021-02-18 12:30:00|15490.17|15490.17|15502.07|15502.07|15503.12|15503.12|15485.67|15485.67|0
1613651700000|2021-02-18 12:35:00|15504.48|15504.48|15487.8|15487.8|15504.48|15504.48|15487.8|15487.8|0
1613652000000|2021-02-18 12:40:00|15486.6|15486.6|15488.77|15488.77|15489.6|15489.6|15484.8|15484.8|0
1613652300000|2021-02-18 12:45:00|15486.22|15486.22|15489.53|15489.53|15489.53|15489.53|15486.22|15486.22|0
1613652600000|2021-02-18 12:50:00|15486.98|15486.98|15479.02|15479.02|15488.77|15488.77|15478.12|15478.12|0
1613652900000|2021-02-18 12:55:00|15477.22|15477.22|15480.59|15480.59|15482.79|15482.79|15476.48|15476.48|0
1613653200000|2021-02-18 13:00:00|15478.04|15478.04|15479.03|15479.03|15481.79|15481.79|15478.04|15478.04|0
1613653500000|2021-02-18 13:05:00|15476.48|15476.48|15464.7|15464.7|15477.09|15477.09|15462.84|15462.84|0
1613653800000|2021-02-18 13:10:00|15464.41|15464.41|15447.37|15447.37|15464.41|15464.41|15447.37|15447.37|0
1613654100000|2021-02-18 13:15:00|15445.57|15445.57|15427.4|15427.4|15445.57|15445.57|15427.4|15427.4|0
1613654400000|2021-02-18 13:20:00|15426.5|15426.5|15410.37|15410.37|15426.5|15426.5|15409.47|15409.47|0
1613654700000|2021-02-18 13:25:00|15413.07|15413.07|15406.38|15406.38|15414.27|15414.27|15402.07|15402.07|0
1613655000000|2021-02-18 13:30:00|15403.83|15403.83|15405.04|15405.04|15411.34|15411.34|15402.62|15402.62|0
1613655300000|2021-02-18 13:35:00|15407.59|15407.59|15371.61|15371.61|15407.59|15407.59|15371.61|15371.61|0
1613655600000|2021-02-18 13:40:00|15372.82|15372.82|15375.39|15375.39|15382.58|15382.58|15372.82|15372.82|0
1613655900000|2021-02-18 13:45:00|15374.29|15374.29|15383.06|15383.06|15387.25|15387.25|15361.79|15361.79|0
1613656200000|2021-02-18 13:50:00|15381.96|15381.96|15368.11|15368.11|15382.38|15382.38|15368.11|15368.11|0
1613656500000|2021-02-18 13:55:00|15367.52|15367.52|15358.58|15358.58|15368.33|15368.33|15357.37|15357.37|0
1613656800000|2021-02-18 14:00:00|15357.99|15357.99|15371.01|15371.01|15374.46|15374.46|15349.71|15349.71|0
1613657100000|2021-02-18 14:05:00|15371.91|15371.91|15375.16|15375.16|15378.44|15378.44|15369.67|15369.67|0
1613657400000|2021-02-18 14:10:00|15370.06|15370.06|15349.25|15349.25|15370.06|15370.06|15349.25|15349.25|0
1613657700000|2021-02-18 14:15:00|15350.15|15350.15|15355.79|15355.79|15362.98|15362.98|15350.15|15350.15|0
1613658000000|2021-02-18 14:20:00|15358.34|15358.34|15365.56|15365.56|15367.63|15367.63|15358.34|15358.34|0
1613658300000|2021-02-18 14:25:00|15364.46|15364.46|15363.72|15363.72|15366.71|15366.71|15360.87|15360.87|0
1613658600000|2021-02-18 14:30:00|15362.82|15362.82|15360.98|15360.98|15367.02|15367.02|15353.7|15353.7|0
1613658900000|2021-02-18 14:35:00|15358.43|15358.43|15359.03|15359.03|15367.34|15367.34|15358.28|15358.28|0
1613659200000|2021-02-18 14:40:00|15356.34|15356.34|15345.74|15345.74|15356.34|15356.34|15337.68|15337.68|0
1613659500000|2021-02-18 14:45:00|15344.53|15344.53|15335.35|15335.35|15351.01|15351.01|15333.09|15333.09|0
1613659800000|2021-02-18 14:50:00|15332.8|15332.8|15319.86|15319.86|15334.25|15334.25|15317.47|15317.47|0
1613660100000|2021-02-18 14:55:00|15321.06|15321.06|15330.51|15330.51|15330.51|15330.51|15315.3|15315.3|0
1613660400000|2021-02-18 15:00:00|15331.71|15331.71|15337.29|15337.29|15341.94|15341.94|15325.4|15325.4|0
1613660700000|2021-02-18 15:05:00|15336.39|15336.39|15302.47|15302.47|15336.39|15336.39|15302.47|15302.47|0
1613661000000|2021-02-18 15:10:00|15303.35|15303.35|15289.44|15289.44|15306.02|15306.02|15289.21|15289.21|0
1613661300000|2021-02-18 15:15:00|15290.34|15290.34|15287.6|15287.6|15290.34|15290.34|15271.87|15271.87|0
1613661600000|2021-02-18 15:20:00|15286.7|15286.7|15277.7|15277.7|15290.15|15290.15|15274.39|15274.39|0
1613661900000|2021-02-18 15:25:00|15278.6|15278.6|15289.33|15289.33|15289.33|15289.33|15273.19|15273.19|0
1613662200000|2021-02-18 15:30:00|15286.78|15286.78|15296.17|15296.17|15296.17|15296.17|15279.74|15279.74|0
1613662500000|2021-02-18 15:35:00|15294.37|15294.37|15319.7|15319.7|15333.62|15333.62|15290.61|15290.61|0
1613662800000|2021-02-18 15:40:00|15314.73|15314.73|15307.07|15307.07|15315.93|15315.93|15301.05|15301.05|0
1613663100000|2021-02-18 15:45:00|15309.62|15309.62|15285.27|15285.27|15309.62|15309.62|15285.27|15285.27|0
1613663400000|2021-02-18 15:50:00|15284.07|15284.07|15274.49|15274.49|15292.91|15292.91|15274.49|15274.49|0
1613663700000|2021-02-18 15:55:00|15273.59|15273.59|15275.98|15275.98|15276.74|15276.74|15269.84|15269.84|0
1613664000000|2021-02-18 16:00:00|15273.43|15273.43|15276.78|15276.78|15279.57|15279.57|15272.1|15272.1|0
1613664300000|2021-02-18 16:05:00|15277.68|15277.68|15286.48|15286.48|15287.58|15287.58|15277.49|15277.49|0
1613664600000|2021-02-18 16:10:00|15294.13|15294.13|15311.96|15311.96|15314.05|15314.05|15291.88|15291.88|0
1613664900000|2021-02-18 16:15:00|15313.06|15313.06|15311.81|15311.81|15329.76|15329.76|15311.81|15311.81|0
1613665200000|2021-02-18 16:20:00|15310.71|15310.71|15338.4|15338.4|15338.4|15338.4|15310.71|15310.71|0
1613665500000|2021-02-18 16:25:00|15333.3|15333.3|15338.22|15338.22|15343.76|15343.76|15330.41|15330.41|0
1613722500000|2021-02-19 08:15:00|15263.31|15263.31|15262.88|15262.88|15274.66|15274.66|15260.49|15260.49|0
1613722800000|2021-02-19 08:20:00|15267.37|15267.37|15299.71|15299.71|15304.12|15304.12|15267.37|15267.37|0
1613723100000|2021-02-19 08:25:00|15306|15306|15317.26|15317.26|15317.26|15317.26|15300.07|15300.07|0
1613723400000|2021-02-19 08:30:00|15314.71|15314.71|15309.9|15309.9|15316|15316|15307.83|15307.83|0
1613723700000|2021-02-19 08:35:00|15307.35|15307.35|15328.44|15328.44|15328.44|15328.44|15306.14|15306.14|0
1613724000000|2021-02-19 08:40:00|15333.27|15333.27|15309.36|15309.36|15337.68|15337.68|15309.36|15309.36|0
1613724300000|2021-02-19 08:45:00|15302.67|15302.67|15283.51|15283.51|15304.53|15304.53|15278.7|15278.7|0
1613724600000|2021-02-19 08:50:00|15286.06|15286.06|15319.24|15319.24|15319.24|15319.24|15286.06|15286.06|0
1613724900000|2021-02-19 08:55:00|15324.34|15324.34|15322.34|15322.34|15331.85|15331.85|15321.79|15321.79|0
1613725200000|2021-02-19 09:00:00|15324.2|15324.2|15316.61|15316.61|15330.26|15330.26|15316.61|15316.61|0
1613725500000|2021-02-19 09:05:00|15314.06|15314.06|15340.05|15340.05|15340.05|15340.05|15314.06|15314.06|0
1613725800000|2021-02-19 09:10:00|15337.5|15337.5|15364.48|15364.48|15364.48|15364.48|15337.5|15337.5|0
1613726100000|2021-02-19 09:15:00|15363.58|15363.58|15358.13|15358.13|15365.06|15365.06|15356.52|15356.52|0
1613726400000|2021-02-19 09:20:00|15357.83|15357.83|15339.98|15339.98|15368.79|15368.79|15339.98|15339.98|0
1613726700000|2021-02-19 09:25:00|15338.12|15338.12|15331.62|15331.62|15338.12|15338.12|15327.35|15327.35|0
1613727000000|2021-02-19 09:30:00|15329.07|15329.07|15384.97|15384.97|15384.97|15384.97|15329.07|15329.07|0
1613727300000|2021-02-19 09:35:00|15386.83|15386.83|15380.46|15380.46|15391.93|15391.93|15376.86|15376.86|0
1613727600000|2021-02-19 09:40:00|15383.01|15383.01|15368.36|15368.36|15383.01|15383.01|15368.36|15368.36|0
1613727900000|2021-02-19 09:45:00|15365.81|15365.81|15344.61|15344.61|15365.81|15365.81|15344.61|15344.61|0
1613728200000|2021-02-19 09:50:00|15345.71|15345.71|15329.47|15329.47|15345.71|15345.71|15329.16|15329.16|0
1613728500000|2021-02-19 09:55:00|15328.57|15328.57|15334.85|15334.85|15339.49|15339.49|15322.54|15322.54|0
1613728800000|2021-02-19 10:00:00|15338.44|15338.44|15345.25|15345.25|15350.04|15350.04|15338.44|15338.44|0
1613729100000|2021-02-19 10:05:00|15344.35|15344.35|15344.59|15344.59|15352.76|15352.76|15344.35|15344.35|0
1613729400000|2021-02-19 10:10:00|15342.17|15342.17|15344.28|15344.28|15345.49|15345.49|15337.68|15337.68|0
1613729700000|2021-02-19 10:15:00|15341.73|15341.73|15322.83|15322.83|15349.38|15349.38|15319.68|15319.68|0
1613730000000|2021-02-19 10:20:00|15320.41|15320.41|15319.55|15319.55|15321.62|15321.62|15316.1|15316.1|0
1613730300000|2021-02-19 10:25:00|15317|15317|15306.95|15306.95|15320.45|15320.45|15306.95|15306.95|0
1613730600000|2021-02-19 10:30:00|15307.25|15307.25|15323.28|15323.28|15323.28|15323.28|15306.82|15306.82|0
1613730900000|2021-02-19 10:35:00|15322.1|15322.1|15326.89|15326.89|15326.89|15326.89|15315.36|15315.36|0
1613731200000|2021-02-19 10:40:00|15329.31|15329.31|15329.78|15329.78|15334.41|15334.41|15329.31|15329.31|0
1613731500000|2021-02-19 10:45:00|15330.68|15330.68|15348.56|15348.56|15348.56|15348.56|15330.68|15330.68|0
1613731800000|2021-02-19 10:50:00|15346.01|15346.01|15339.28|15339.28|15350.66|15350.66|15335.94|15335.94|0
1613732100000|2021-02-19 10:55:00|15344.59|15344.59|15339.28|15339.28|15344.59|15344.59|15337.6|15337.6|0
1613732400000|2021-02-19 11:00:00|15340.18|15340.18|15321.36|15321.36|15341.98|15341.98|15318.94|15318.94|0
1613732700000|2021-02-19 11:05:00|15318.81|15318.81|15292.64|15292.64|15318.81|15318.81|15291.68|15291.68|0
1613733000000|2021-02-19 11:10:00|15293.74|15293.74|15323.47|15323.47|15323.47|15323.47|15291.19|15291.19|0
1613733300000|2021-02-19 11:15:00|15326.02|15326.02|15334.79|15334.79|15340.99|15340.99|15325.13|15325.13|0
1613733600000|2021-02-19 11:20:00|15339.89|15339.89|15360.42|15360.42|15360.42|15360.42|15339.89|15339.89|0
1613733900000|2021-02-19 11:25:00|15357.87|15357.87|15360.49|15360.49|15360.49|15360.49|15347.11|15347.11|0
1613734200000|2021-02-19 11:30:00|15365.59|15365.59|15352.61|15352.61|15366.8|15366.8|15350.94|15350.94|0
1613734500000|2021-02-19 11:35:00|15355.16|15355.16|15358.53|15358.53|15361.08|15361.08|15350.68|15350.68|0
1613734800000|2021-02-19 11:40:00|15363.64|15363.64|15368.06|15368.06|15369.92|15369.92|15361.08|15361.08|0
1613735100000|2021-02-19 11:45:00|15369.86|15369.86|15367.93|15367.93|15371.72|15371.72|15364.07|15364.07|0
1613735400000|2021-02-19 11:50:00|15368.83|15368.83|15361.09|15361.09|15368.83|15368.83|15360.38|15360.38|0
1613735700000|2021-02-19 11:55:00|15363.64|15363.64|15377.21|15377.21|15377.21|15377.21|15361.09|15361.09|0
1613736000000|2021-02-19 12:00:00|15374.66|15374.66|15376.81|15376.81|15379.36|15379.36|15367.04|15367.04|0
1613736300000|2021-02-19 12:05:00|15375.91|15375.91|15381.45|15381.45|15381.45|15381.45|15375.91|15375.91|0
1613736600000|2021-02-19 12:10:00|15381.16|15381.16|15378.15|15378.15|15381.45|15381.45|15374.7|15374.7|0
1613736900000|2021-02-19 12:15:00|15378.44|15378.44|15380.58|15380.58|15381.2|15381.2|15376.86|15376.86|0
1613737200000|2021-02-19 12:20:00|15379.69|15379.69|15376.86|15376.86|15380.51|15380.51|15376.1|15376.1|0
1613737500000|2021-02-19 12:25:00|15377.76|15377.76|15390.6|15390.6|15390.6|15390.6|15377.76|15377.76|0
1613737800000|2021-02-19 12:30:00|15391.5|15391.5|15390.95|15390.95|15393.15|15393.15|15390.6|15390.6|0
1613738100000|2021-02-19 12:35:00|15388.4|15388.4|15381.09|15381.09|15388.4|15388.4|15379.44|15379.44|0
1613738400000|2021-02-19 12:40:00|15380.8|15380.8|15373.74|15373.74|15380.8|15380.8|15373.74|15373.74|0
1613738700000|2021-02-19 12:45:00|15374.64|15374.64|15389.81|15389.81|15389.81|15389.81|15374.64|15374.64|0
1613739000000|2021-02-19 12:50:00|15393.41|15393.41|15390.43|15390.43|15395.53|15395.53|15385.33|15385.33|0
1613739300000|2021-02-19 12:55:00|15392.22|15392.22|15405.18|15405.18|15408.8|15408.8|15392.22|15392.22|0
1613739600000|2021-02-19 13:00:00|15402.63|15402.63|15406.86|15406.86|15410.92|15410.92|15400.08|15400.08|0
1613739900000|2021-02-19 13:05:00|15408.06|15408.06|15433.46|15433.46|15433.46|15433.46|15406.2|15406.2|0
1613740200000|2021-02-19 13:10:00|15429.87|15429.87|15425.23|15425.23|15431.07|15431.07|15420.59|15420.59|0
1613740500000|2021-02-19 13:15:00|15425.52|15425.52|15421.63|15421.63|15426.11|15426.11|15414.28|15414.28|0
1613740800000|2021-02-19 13:20:00|15422.51|15422.51|15423.17|15423.17|15425.06|15425.06|15418.76|15418.76|0
1613741100000|2021-02-19 13:25:00|15428.56|15428.56|15447.82|15447.82|15449.33|15449.33|15426.01|15426.01|0
1613741400000|2021-02-19 13:30:00|15448.12|15448.12|15443.02|15443.02|15458.32|15458.32|15443.02|15443.02|0
1613741700000|2021-02-19 13:35:00|15446.64|15446.64|15441.5|15441.5|15452.63|15452.63|15438.6|15438.6|0
1613742000000|2021-02-19 13:40:00|15438.95|15438.95|15448.48|15448.48|15448.48|15448.48|15433.85|15433.85|0
1613742300000|2021-02-19 13:45:00|15452.08|15452.08|15477.17|15477.17|15477.17|15477.17|15448.77|15448.77|0
1613742600000|2021-02-19 13:50:00|15476.58|15476.58|15477.26|15477.26|15480.98|15480.98|15466.54|15466.54|0
1613742900000|2021-02-19 13:55:00|15474.71|15474.71|15491.08|15491.08|15494.67|15494.67|15474.71|15474.71|0
1613743200000|2021-02-19 14:00:00|15493.63|15493.63|15483.21|15483.21|15495.49|15495.49|15482.74|15482.74|0
1613743500000|2021-02-19 14:05:00|15484.42|15484.42|15473.8|15473.8|15487.42|15487.42|15473.8|15473.8|0
1613743800000|2021-02-19 14:10:00|15475.66|15475.66|15482.62|15482.62|15482.62|15482.62|15475.66|15475.66|0
1613744100000|2021-02-19 14:15:00|15480.82|15480.82|15464.94|15464.94|15480.82|15480.82|15464.94|15464.94|0
1613744400000|2021-02-19 14:20:00|15463.14|15463.14|15473.1|15473.1|15473.1|15473.1|15453.5|15453.5|0
1613744700000|2021-02-19 14:25:00|15474.31|15474.31|15468.99|15468.99|15481.82|15481.82|15466.72|15466.72|0
1613745000000|2021-02-19 14:30:00|15468.69|15468.69|15475.98|15475.98|15480.81|15480.81|15467.48|15467.48|0
1613745300000|2021-02-19 14:35:00|15478.53|15478.53|15490.98|15490.98|15491.87|15491.87|15477.66|15477.66|0
1613745600000|2021-02-19 14:40:00|15487.36|15487.36|15483.32|15483.32|15487.36|15487.36|15475.08|15475.08|0
1613745900000|2021-02-19 14:45:00|15484.42|15484.42|15484.65|15484.65|15488.42|15488.42|15477.53|15477.53|0
1613746200000|2021-02-19 14:50:00|15487.2|15487.2|15498.74|15498.74|15503.09|15503.09|15481.06|15481.06|0
1613746500000|2021-02-19 14:55:00|15501.16|15501.16|15508.8|15508.8|15508.8|15508.8|15492.92|15492.92|0
1613746800000|2021-02-19 15:00:00|15507.59|15507.59|15513.82|15513.82|15519.37|15519.37|15504.45|15504.45|0
1613747100000|2021-02-19 15:05:00|15516.23|15516.23|15521.55|15521.55|15531|15531|15516.23|15516.23|0
1613747400000|2021-02-19 15:10:00|15524.1|15524.1|15519.81|15519.81|15529.56|15529.56|15519.81|15519.81|0
1613747700000|2021-02-19 15:15:00|15520.4|15520.4|15507.26|15507.26|15528.95|15528.95|15507.26|15507.26|0
1613748000000|2021-02-19 15:20:00|15506.38|15506.38|15523.16|15523.16|15523.16|15523.16|15500.92|15500.92|0
1613748300000|2021-02-19 15:25:00|15519.43|15519.43|15524.79|15524.79|15527.46|15527.46|15519.43|15519.43|0
1613748600000|2021-02-19 15:30:00|15523|15523|15523.2|15523.2|15523.2|15523.2|15519.38|15519.38|0
1613748900000|2021-02-19 15:35:00|15525.75|15525.75|15532.52|15532.52|15535.02|15535.02|15525.75|15525.75|0
1613749200000|2021-02-19 15:40:00|15528.93|15528.93|15528.79|15528.79|15533.27|15533.27|15522.78|15522.78|0
1613749500000|2021-02-19 15:45:00|15530.65|15530.65|15532.74|15532.74|15536.04|15536.04|15523.75|15523.75|0
1613749800000|2021-02-19 15:50:00|15529.15|15529.15|15534.25|15534.25|15536.11|15536.11|15529.15|15529.15|0
1613750100000|2021-02-19 15:55:00|15535.35|15535.35|15533.59|15533.59|15538.53|15538.53|15531.63|15531.63|0
1613750400000|2021-02-19 16:00:00|15531.73|15531.73|15536.08|15536.08|15540.42|15540.42|15531.73|15531.73|0
1613750700000|2021-02-19 16:05:00|15533.53|15533.53|15540.66|15540.66|15545.01|15545.01|15528.43|15528.43|0
1613751000000|2021-02-19 16:10:00|15544.26|15544.26|15533.53|15533.53|15549.08|15549.08|15532.64|15532.64|0
1613751300000|2021-02-19 16:15:00|15530.98|15530.98|15528.49|15528.49|15535.63|15535.63|15527.29|15527.29|0
1613751600000|2021-02-19 16:20:00|15529.7|15529.7|15541.48|15541.48|15545.9|15545.9|15527.15|15527.15|0
1613751900000|2021-02-19 16:25:00|15543.35|15543.35|15529.12|15529.12|15543.35|15543.35|15522.64|15522.64|0
1613981700000|2021-02-22 08:15:00|15258.39|15258.39|15255.49|15255.49|15258.39|15258.39|15232.23|15232.23|0
1613982000000|2021-02-22 08:20:00|15250.39|15250.39|15210.37|15210.37|15250.39|15250.39|15210.37|15210.37|0
1613982300000|2021-02-22 08:25:00|15205.27|15205.27|15165.46|15165.46|15214.14|15214.14|15163|15163|0
1613982600000|2021-02-22 08:30:00|15160.36|15160.36|15159.49|15159.49|15162.22|15162.22|15137.64|15137.64|0
1613982900000|2021-02-22 08:35:00|15156.94|15156.94|15213.11|15213.11|15215.66|15215.66|15153.3|15153.3|0
1613983200000|2021-02-22 08:40:00|15211.25|15211.25|15199.75|15199.75|15211.25|15211.25|15184.64|15184.64|0
1613983500000|2021-02-22 08:45:00|15198.65|15198.65|15199.76|15199.76|15205.62|15205.62|15181.18|15181.18|0
1613983800000|2021-02-22 08:50:00|15197.96|15197.96|15166.09|15166.09|15197.96|15197.96|15153.06|15153.06|0
1613984100000|2021-02-22 08:55:00|15167.95|15167.95|15197.79|15197.79|15197.79|15197.79|15160.3|15160.3|0
1613984400000|2021-02-22 09:00:00|15195.1|15195.1|15190.19|15190.19|15201.41|15201.41|15179.52|15179.52|0
1613984700000|2021-02-22 09:05:00|15188.39|15188.39|15209.02|15209.02|15213.37|15213.37|15186.74|15186.74|0
1613985000000|2021-02-22 09:10:00|15210.82|15210.82|15238.22|15238.22|15243.32|15243.32|15209.92|15209.92|0
1613985300000|2021-02-22 09:15:00|15237.01|15237.01|15262.47|15262.47|15272.3|15272.3|15237.01|15237.01|0
1613985600000|2021-02-22 09:20:00|15263.57|15263.57|15279.68|15279.68|15284.78|15284.78|15263.57|15263.57|0
1613985900000|2021-02-22 09:25:00|15277.13|15277.13|15258.29|15258.29|15285.78|15285.78|15258.29|15258.29|0
1613986200000|2021-02-22 09:30:00|15260.84|15260.84|15245.24|15245.24|15265.4|15265.4|15245.24|15245.24|0
1613986500000|2021-02-22 09:35:00|15242.69|15242.69|15240.91|15240.91|15243.9|15243.9|15228.55|15228.55|0
1613986800000|2021-02-22 09:40:00|15242.78|15242.78|15224.66|15224.66|15242.78|15242.78|15224.66|15224.66|0
1613987100000|2021-02-22 09:45:00|15222.8|15222.8|15218.94|15218.94|15222.8|15222.8|15215.45|15215.45|0
1613987400000|2021-02-22 09:50:00|15221.35|15221.35|15227.84|15227.84|15234.59|15234.59|15221.35|15221.35|0
1613987700000|2021-02-22 09:55:00|15229.64|15229.64|15249.49|15249.49|15249.49|15249.49|15228.74|15228.74|0
1613988000000|2021-02-22 10:00:00|15251.35|15251.35|15260.11|15260.11|15263.41|15263.41|15251.35|15251.35|0
1613988300000|2021-02-22 10:05:00|15262.66|15262.66|15262|15262|15263.8|15263.8|15259|15259|0
1613988600000|2021-02-22 10:10:00|15264.2|15264.2|15270.65|15270.65|15270.65|15270.65|15260.45|15260.45|0
1613988900000|2021-02-22 10:15:00|15272.51|15272.51|15287.41|15287.41|15293.42|15293.42|15272.51|15272.51|0
1613989200000|2021-02-22 10:20:00|15285.61|15285.61|15295.63|15295.63|15297.43|15297.43|15277.96|15277.96|0
1613989500000|2021-02-22 10:25:00|15298.18|15298.18|15301.77|15301.77|15301.77|15301.77|15293.08|15293.08|0
1613989800000|2021-02-22 10:30:00|15300.57|15300.57|15310.63|15310.63|15313.18|15313.18|15300.57|15300.57|0
1613990100000|2021-02-22 10:35:00|15308.77|15308.77|15301.02|15301.02|15308.77|15308.77|15291.59|15291.59|0
1613990400000|2021-02-22 10:40:00|15303.57|15303.57|15297.46|15297.46|15304.78|15304.78|15295.66|15295.66|0
1613990700000|2021-02-22 10:45:00|15292.36|15292.36|15290.4|15290.4|15294.81|15294.81|15290.4|15290.4|0
1613991000000|2021-02-22 10:50:00|15292.2|15292.2|15271.61|15271.61|15292.2|15292.2|15271.61|15271.61|0
1613991300000|2021-02-22 10:55:00|15274.16|15274.16|15280.76|15280.76|15289|15289|15274.16|15274.16|0
1613991600000|2021-02-22 11:00:00|15281.96|15281.96|15276.27|15276.27|15281.96|15281.96|15273.26|15273.26|0
1613991900000|2021-02-22 11:05:00|15278.13|15278.13|15301.54|15301.54|15301.54|15301.54|15278.13|15278.13|0
1613992200000|2021-02-22 11:10:00|15303.33|15303.33|15270.76|15270.76|15303.33|15303.33|15270.76|15270.76|0
1613992500000|2021-02-22 11:15:00|15269.55|15269.55|15259.08|15259.08|15269.55|15269.55|15257.29|15257.29|0
1613992800000|2021-02-22 11:20:00|15261.63|15261.63|15271.07|15271.07|15273.62|15273.62|15258.33|15258.33|0
1613993100000|2021-02-22 11:25:00|15268.52|15268.52|15259.83|15259.83|15268.52|15268.52|15258.03|15258.03|0
1613993400000|2021-02-22 11:30:00|15259.24|15259.24|15263.46|15263.46|15266.6|15266.6|15258.95|15258.95|0
1613993700000|2021-02-22 11:35:00|15260.91|15260.91|15258.42|15258.42|15260.91|15260.91|15244.56|15244.56|0
1613994000000|2021-02-22 11:40:00|15256.56|15256.56|15276.1|15276.1|15276.78|15276.78|15256.56|15256.56|0
1613994300000|2021-02-22 11:45:00|15277.89|15277.89|15281.95|15281.95|15284.85|15284.85|15277.89|15277.89|0
1613994600000|2021-02-22 11:50:00|15274.3|15274.3|15267.81|15267.81|15274.3|15274.3|15265.15|15265.15|0
1613994900000|2021-02-22 11:55:00|15269.67|15269.67|15282.84|15282.84|15282.84|15282.84|15269.67|15269.67|0
1613995200000|2021-02-22 12:00:00|15277.74|15277.74|15296.72|15296.72|15296.72|15296.72|15277.74|15277.74|0
1613995500000|2021-02-22 12:05:00|15294.17|15294.17|15284.72|15284.72|15294.17|15294.17|15284.72|15284.72|0
1613995800000|2021-02-22 12:10:00|15282.85|15282.85|15285.85|15285.85|15286.58|15286.58|15278.47|15278.47|0
1613996100000|2021-02-22 12:15:00|15283.99|15283.99|15291.18|15291.18|15291.18|15291.18|15282.19|15282.19|0
1613996400000|2021-02-22 12:20:00|15288.63|15288.63|15265.68|15265.68|15297.09|15297.09|15265.68|15265.68|0
1613996700000|2021-02-22 12:25:00|15263.81|15263.81|15260.98|15260.98|15265.68|15265.68|15260.98|15260.98|0
1613997000000|2021-02-22 12:30:00|15262.78|15262.78|15261.4|15261.4|15265.17|15265.17|15254.61|15254.61|0
1613997300000|2021-02-22 12:35:00|15263.26|15263.26|15264.72|15264.72|15275.41|15275.41|15263.26|15263.26|0
1613997600000|2021-02-22 12:40:00|15266.58|15266.58|15262.69|15262.69|15266.58|15266.58|15252.79|15252.79|0
1613997900000|2021-02-22 12:45:00|15264.49|15264.49|15267.63|15267.63|15267.63|15267.63|15263.28|15263.28|0
1613998200000|2021-02-22 12:50:00|15265.83|15265.83|15264.86|15264.86|15266.72|15266.72|15262.31|15262.31|0
1613998500000|2021-02-22 12:55:00|15266.72|15266.72|15262.02|15262.02|15267.44|15267.44|15261.96|15261.96|0
1613998800000|2021-02-22 13:00:00|15264.43|15264.43|15285.06|15285.06|15285.35|15285.35|15263.84|15263.84|0
1613999100000|2021-02-22 13:05:00|15283.2|15283.2|15288.15|15288.15|15292.43|15292.43|15283.2|15283.2|0
1613999400000|2021-02-22 13:10:00|15286.94|15286.94|15286.94|15286.94|15286.94|15286.94|15286.94|15286.94|0
1613999700000|2021-02-22 13:15:00|15288.15|15288.15|15291.74|15291.74|15294.29|15294.29|15288.15|15288.15|0
1614000000000|2021-02-22 13:20:00|15299.39|15299.39|15308.35|15308.35|15311.06|15311.06|15299.39|15299.39|0
1614000300000|2021-02-22 13:25:00|15307.76|15307.76|15325.31|15325.31|15325.31|15325.31|15307.76|15307.76|0
1614000600000|2021-02-22 13:30:00|15323.45|15323.45|15330.74|15330.74|15330.74|15330.74|15323.45|15323.45|0
1614000900000|2021-02-22 13:35:00|15330.44|15330.44|15339.31|15339.31|15341.86|15341.86|15330.44|15330.44|0
1614001200000|2021-02-22 13:40:00|15340.41|15340.41|15345.85|15345.85|15348.4|15348.4|15340.41|15340.41|0
1614001500000|2021-02-22 13:45:00|15344.06|15344.06|15345.85|15345.85|15345.85|15345.85|15344.06|15344.06|0
1614001800000|2021-02-22 13:50:00|15347.65|15347.65|15339.88|15339.88|15350.2|15350.2|15339.88|15339.88|0
1614002100000|2021-02-22 13:55:00|15339.59|15339.59|15323.81|15323.81|15341.45|15341.45|15322.01|15322.01|0
1614002400000|2021-02-22 14:00:00|15324.1|15324.1|15324.69|15324.69|15327.76|15327.76|15323.35|15323.35|0
1614002700000|2021-02-22 14:05:00|15325.9|15325.9|15330.6|15330.6|15330.6|15330.6|15325.9|15325.9|0
1614003000000|2021-02-22 14:10:00|15333.15|15333.15|15312.33|15312.33|15333.15|15333.15|15312.33|15312.33|0
1614003300000|2021-02-22 14:15:00|15310.46|15310.46|15298.04|15298.04|15310.46|15310.46|15290.17|15290.17|0
1614003600000|2021-02-22 14:20:00|15296.18|15296.18|15272.47|15272.47|15296.18|15296.18|15272.47|15272.47|0
1614003900000|2021-02-22 14:25:00|15272.76|15272.76|15266.22|15266.22|15273.6|15273.6|15263.97|15263.97|0
1614004200000|2021-02-22 14:30:00|15265.93|15265.93|15258.57|15258.57|15270.27|15270.27|15257.98|15257.98|0
1614004500000|2021-02-22 14:35:00|15261.12|15261.12|15264.38|15264.38|15274.29|15274.29|15261.12|15261.12|0
1614004800000|2021-02-22 14:40:00|15269.78|15269.78|15243.87|15243.87|15274.19|15274.19|15242.07|15242.07|0
1614005100000|2021-02-22 14:45:00|15246.42|15246.42|15265.31|15265.31|15270.41|15270.41|15243.94|15243.94|0
1614005400000|2021-02-22 14:50:00|15267.17|15267.17|15137.13|15137.13|15267.17|15267.17|15134.16|15134.16|0
1614005700000|2021-02-22 14:55:00|15125.73|15125.73|15222.73|15222.73|15222.73|15222.73|15121.52|15121.52|0
1614006000000|2021-02-22 15:00:00|15225.28|15225.28|15243.96|15243.96|15249.13|15249.13|15225.28|15225.28|0
1614006300000|2021-02-22 15:05:00|15238.86|15238.86|15234.34|15234.34|15244.32|15244.32|15231.79|15231.79|0
1614006600000|2021-02-22 15:10:00|15236.2|15236.2|15232.93|15232.93|15242.44|15242.44|15231.95|15231.95|0
1614006900000|2021-02-22 15:15:00|15234.79|15234.79|15230.68|15230.68|15235.38|15235.38|15228.52|15228.52|0
1614007200000|2021-02-22 15:20:00|15233.23|15233.23|15220.15|15220.15|15233.23|15233.23|15220.15|15220.15|0
1614007500000|2021-02-22 15:25:00|15219.86|15219.86|15222.53|15222.53|15222.53|15222.53|15214.6|15214.6|0
1614007800000|2021-02-22 15:30:00|15223.73|15223.73|15224.15|15224.15|15228.59|15228.59|15212.13|15212.13|0
1614008100000|2021-02-22 15:35:00|15226.7|15226.7|15260.48|15260.48|15260.48|15260.48|15226.7|15226.7|0
1614008400000|2021-02-22 15:40:00|15263.03|15263.03|15260.16|15260.16|15273.23|15273.23|15256.57|15256.57|0
1614008700000|2021-02-22 15:45:00|15257.61|15257.61|15250.48|15250.48|15261.33|15261.33|15247.48|15247.48|0
1614009000000|2021-02-22 15:50:00|15247.93|15247.93|15219.63|15219.63|15247.93|15247.93|15219.63|15219.63|0
1614009300000|2021-02-22 15:55:00|15220.84|15220.84|15218.68|15218.68|15220.84|15220.84|15215.84|15215.84|0
1614009600000|2021-02-22 16:00:00|15217.48|15217.48|15211.56|15211.56|15217.48|15217.48|15209.37|15209.37|0
1614009900000|2021-02-22 16:05:00|15213.43|15213.43|15207.46|15207.46|15215.98|15215.98|15207.46|15207.46|0
1614010200000|2021-02-22 16:10:00|15208.36|15208.36|15226.06|15226.06|15226.06|15226.06|15207.05|15207.05|0
1614010500000|2021-02-22 16:15:00|15223.51|15223.51|15246.76|15246.76|15248.55|15248.55|15223.51|15223.51|0
1614010800000|2021-02-22 16:20:00|15248.56|15248.56|15243.49|15243.49|15252.7|15252.7|15243.49|15243.49|0
1614011100000|2021-02-22 16:25:00|15239.87|15239.87|15244.8|15244.8|15250.94|15250.94|15231.85|15231.85|0
1614068100000|2021-02-23 08:15:00|15482.07|15482.07|15391.21|15391.21|15490.03|15490.03|15391.21|15391.21|0
1614068400000|2021-02-23 08:20:00|15390.11|15390.11|15367.57|15367.57|15390.11|15390.11|15355.66|15355.66|0
1614068700000|2021-02-23 08:25:00|15366.36|15366.36|15337.65|15337.65|15376.88|15376.88|15330.02|15330.02|0
1614069000000|2021-02-23 08:30:00|15340.2|15340.2|15350.41|15350.41|15361.64|15361.64|15323.32|15323.32|0
1614069300000|2021-02-23 08:35:00|15352.96|15352.96|15358.55|15358.55|15358.55|15358.55|15349.3|15349.3|0
1614069600000|2021-02-23 08:40:00|15362.14|15362.14|15387.76|15387.76|15387.76|15387.76|15346.2|15346.2|0
1614069900000|2021-02-23 08:45:00|15385.96|15385.96|15398.5|15398.5|15409.02|15409.02|15375.99|15375.99|0
1614070200000|2021-02-23 08:50:00|15394.91|15394.91|15380.29|15380.29|15396.71|15396.71|15380.29|15380.29|0
1614070500000|2021-02-23 08:55:00|15382.84|15382.84|15355.36|15355.36|15387.67|15387.67|15355.36|15355.36|0
1614070800000|2021-02-23 09:00:00|15352.81|15352.81|15296.3|15296.3|15352.81|15352.81|15296.3|15296.3|0
1614071100000|2021-02-23 09:05:00|15291.2|15291.2|15298.21|15298.21|15310.1|15310.1|15288.44|15288.44|0
1614071400000|2021-02-23 09:10:00|15300.07|15300.07|15310.63|15310.63|15311.53|15311.53|15283.91|15283.91|0
1614071700000|2021-02-23 09:15:00|15309.42|15309.42|15316.2|15316.2|15344.85|15344.85|15298.96|15298.96|0
1614072000000|2021-02-23 09:20:00|15313.79|15313.79|15325.38|15325.38|15325.38|15325.38|15305.34|15305.34|0
1614072300000|2021-02-23 09:25:00|15323.58|15323.58|15289.56|15289.56|15323.58|15323.58|15280.25|15280.25|0
1614072600000|2021-02-23 09:30:00|15291.97|15291.97|15266.06|15266.06|15298.57|15298.57|15266.06|15266.06|0
1614072900000|2021-02-23 09:35:00|15260.96|15260.96|15255.76|15255.76|15268.48|15268.48|15252.86|15252.86|0
1614073200000|2021-02-23 09:40:00|15250.37|15250.37|15266.69|15266.69|15266.69|15266.69|15243.52|15243.52|0
1614073500000|2021-02-23 09:45:00|15264.9|15264.9|15244.6|15244.6|15264.9|15264.9|15235.26|15235.26|0
1614073800000|2021-02-23 09:50:00|15246.4|15246.4|15246.54|15246.54|15272.25|15272.25|15241.01|15241.01|0
1614074100000|2021-02-23 09:55:00|15244.74|15244.74|15240.48|15240.48|15250.42|15250.42|15240.48|15240.48|0
1614074400000|2021-02-23 10:00:00|15238.69|15238.69|15242.03|15242.03|15255.58|15255.58|15234.84|15234.84|0
1614074700000|2021-02-23 10:05:00|15236.93|15236.93|15221.85|15221.85|15236.93|15236.93|15210.64|15210.64|0
1614075000000|2021-02-23 10:10:00|15220.05|15220.05|15190.84|15190.84|15239.69|15239.69|15190.84|15190.84|0
1614075300000|2021-02-23 10:15:00|15188.29|15188.29|15187.32|15187.32|15199.08|15199.08|15174.66|15174.66|0
1614075600000|2021-02-23 10:20:00|15189.12|15189.12|15204.49|15204.49|15210.57|15210.57|15187.32|15187.32|0
1614075900000|2021-02-23 10:25:00|15200.76|15200.76|15203.82|15203.82|15203.82|15203.82|15179.55|15179.55|0
1614076200000|2021-02-23 10:30:00|15204.12|15204.12|15155.36|15155.36|15204.12|15204.12|15150.5|15150.5|0
1614076500000|2021-02-23 10:35:00|15157.15|15157.15|15144.61|15144.61|15168.79|15168.79|15144.61|15144.61|0
1614076800000|2021-02-23 10:40:00|15143.4|15143.4|15134.26|15134.26|15155.98|15155.98|15130.01|15130.01|0
1614077100000|2021-02-23 10:45:00|15126.61|15126.61|15155.14|15155.14|15155.14|15155.14|15121.15|15121.15|0
1614077400000|2021-02-23 10:50:00|15156.93|15156.93|15183.89|15183.89|15185.09|15185.09|15156.93|15156.93|0
1614077700000|2021-02-23 10:55:00|15184.77|15184.77|15185.73|15185.73|15185.73|15185.73|15167.21|15167.21|0
1614078000000|2021-02-23 11:00:00|15186.83|15186.83|15188.19|15188.19|15188.19|15188.19|15175.94|15175.94|0
1614078300000|2021-02-23 11:05:00|15186.39|15186.39|15208.46|15208.46|15208.46|15208.46|15186.39|15186.39|0
1614078600000|2021-02-23 11:10:00|15213.56|15213.56|15244.7|15244.7|15244.7|15244.7|15211.54|15211.54|0
1614078900000|2021-02-23 11:15:00|15246.56|15246.56|15213|15213|15249.63|15249.63|15213|15213|0
1614079200000|2021-02-23 11:20:00|15214.86|15214.86|15213.63|15213.63|15216.66|15216.66|15204.09|15204.09|0
1614079500000|2021-02-23 11:25:00|15215.42|15215.42|15231.75|15231.75|15235.41|15235.41|15215.42|15215.42|0
1614079800000|2021-02-23 11:30:00|15231.45|15231.45|15212.75|15212.75|15231.45|15231.45|15212.75|15212.75|0
1614080100000|2021-02-23 11:35:00|15210.89|15210.89|15217.38|15217.38|15221.73|15221.73|15198.58|15198.58|0
1614080400000|2021-02-23 11:40:00|15218.59|15218.59|15190.35|15190.35|15220.45|15220.45|15190.35|15190.35|0
1614080700000|2021-02-23 11:45:00|15188.56|15188.56|15182.7|15182.7|15188.56|15188.56|15176.37|15176.37|0
1614081000000|2021-02-23 11:50:00|15177.6|15177.6|15169.55|15169.55|15184.25|15184.25|15169.55|15169.55|0
1614081300000|2021-02-23 11:55:00|15171.35|15171.35|15179.3|15179.3|15179.3|15179.3|15162.11|15162.11|0
1614081600000|2021-02-23 12:00:00|15177.44|15177.44|15163.58|15163.58|15184|15184|15162.4|15162.4|0
1614081900000|2021-02-23 12:05:00|15159.86|15159.86|15201.91|15201.91|15203.7|15203.7|15159.86|15159.86|0
1614082200000|2021-02-23 12:10:00|15204.46|15204.46|15187.86|15187.86|15205.05|15205.05|15183.51|15183.51|0
1614082500000|2021-02-23 12:15:00|15187.56|15187.56|15172.83|15172.83|15192.95|15192.95|15172.27|15172.27|0
1614082800000|2021-02-23 12:20:00|15170.97|15170.97|15173.72|15173.72|15183.79|15183.79|15170.97|15170.97|0
1614083100000|2021-02-23 12:25:00|15171.86|15171.86|15169.47|15169.47|15171.86|15171.86|15164.37|15164.37|0
1614083400000|2021-02-23 12:30:00|15166.92|15166.92|15150.72|15150.72|15166.92|15166.92|15150.72|15150.72|0
1614083700000|2021-02-23 12:35:00|15149.62|15149.62|15156.65|15156.65|15157.86|15157.86|15149.62|15149.62|0
1614084000000|2021-02-23 12:40:00|15155.47|15155.47|15155.44|15155.44|15161.68|15161.68|15151.06|15151.06|0
1614084300000|2021-02-23 12:45:00|15159.16|15159.16|15162.58|15162.58|15166.12|15166.12|15155.97|15155.97|0
1614084600000|2021-02-23 12:50:00|15160.78|15160.78|15178.34|15178.34|15178.34|15178.34|15160.78|15160.78|0
1614084900000|2021-02-23 12:55:00|15178.93|15178.93|15188.67|15188.67|15188.67|15188.67|15178.93|15178.93|0
1614085200000|2021-02-23 13:00:00|15187.57|15187.57|15175.55|15175.55|15193.08|15193.08|15175.55|15175.55|0
1614085500000|2021-02-23 13:05:00|15178.1|15178.1|15175.08|15175.08|15182.33|15182.33|15175.08|15175.08|0
1614085800000|2021-02-23 13:10:00|15169.98|15169.98|15155.32|15155.32|15170.04|15170.04|15149.93|15149.93|0
1614086100000|2021-02-23 13:15:00|15157.18|15157.18|15148.89|15148.89|15159.04|15159.04|15145.13|15145.13|0
1614086400000|2021-02-23 13:20:00|15147.09|15147.09|15116.22|15116.22|15147.09|15147.09|15116.22|15116.22|0
1614086700000|2021-02-23 13:25:00|15115.32|15115.32|15121.65|15121.65|15125.96|15125.96|15114.42|15114.42|0
1614087000000|2021-02-23 13:30:00|15120.75|15120.75|15126.44|15126.44|15128.99|15128.99|15107.44|15107.44|0
1614087300000|2021-02-23 13:35:00|15128.3|15128.3|15113.02|15113.02|15134|15134|15113.02|15113.02|0
1614087600000|2021-02-23 13:40:00|15112.72|15112.72|15104.2|15104.2|15112.72|15112.72|15103.21|15103.21|0
1614087900000|2021-02-23 13:45:00|15103.3|15103.3|15105.13|15105.13|15105.13|15105.13|15093.51|15093.51|0
1614088200000|2021-02-23 13:50:00|15103.26|15103.26|15128.12|15128.12|15128.12|15128.12|15103.26|15103.26|0
1614088500000|2021-02-23 13:55:00|15126.26|15126.26|15125.65|15125.65|15133.6|15133.6|15121.37|15121.37|0
1614088800000|2021-02-23 14:00:00|15127.44|15127.44|15122.07|15122.07|15130.28|15130.28|15122.07|15122.07|0
1614089100000|2021-02-23 14:05:00|15119.52|15119.52|15096.16|15096.16|15120.71|15120.71|15096.16|15096.16|0
1614089400000|2021-02-23 14:10:00|15096.45|15096.45|15083.57|15083.57|15098.32|15098.32|15082.36|15082.36|0
1614089700000|2021-02-23 14:15:00|15084.47|15084.47|15121.79|15121.79|15122.31|15122.31|15084.47|15084.47|0
1614090000000|2021-02-23 14:20:00|15120.58|15120.58|15121.1|15121.1|15126.06|15126.06|15117.58|15117.58|0
1614090300000|2021-02-23 14:25:00|15119.89|15119.89|15106.45|15106.45|15121.1|15121.1|15100.27|15100.27|0
1614090600000|2021-02-23 14:30:00|15108.25|15108.25|15052.66|15052.66|15108.87|15108.87|15048.94|15048.94|0
1614090900000|2021-02-23 14:35:00|15051.45|15051.45|15036.48|15036.48|15069.86|15069.86|15032.74|15032.74|0
1614091200000|2021-02-23 14:40:00|15034.68|15034.68|14996.09|14996.09|15034.68|15034.68|14992.69|14992.69|0
1614091500000|2021-02-23 14:45:00|14992.49|14992.49|14976.84|14976.84|14995.79|14995.79|14976.84|14976.84|0
1614091800000|2021-02-23 14:50:00|14976.24|14976.24|15009.22|15009.22|15018.52|15018.52|14961.68|14961.68|0
1614092100000|2021-02-23 14:55:00|15009.52|15009.52|15036.02|15036.02|15039.68|15039.68|14999.37|14999.37|0
1614092400000|2021-02-23 15:00:00|15037.82|15037.82|15043.9|15043.9|15047.16|15047.16|15021.76|15021.76|0
1614092700000|2021-02-23 15:05:00|15045.76|15045.76|15055.2|15055.2|15055.2|15055.2|15030.98|15030.98|0
1614093000000|2021-02-23 15:10:00|15057.75|15057.75|15042.61|15042.61|15063.17|15063.17|15042.61|15042.61|0
1614093300000|2021-02-23 15:15:00|15039.02|15039.02|15043.28|15043.28|15043.28|15043.28|15021.59|15021.59|0
1614093600000|2021-02-23 15:20:00|15042.07|15042.07|15084.02|15084.02|15086.71|15086.71|15042.07|15042.07|0
1614093900000|2021-02-23 15:25:00|15083.12|15083.12|15072.61|15072.61|15083.81|15083.81|15061.71|15061.71|0
1614094200000|2021-02-23 15:30:00|15075.02|15075.02|15072.06|15072.06|15076.88|15076.88|15061.81|15061.81|0
1614094500000|2021-02-23 15:35:00|15073.16|15073.16|15064.57|15064.57|15075.71|15075.71|15057.12|15057.12|0
1614094800000|2021-02-23 15:40:00|15063.68|15063.68|15087.9|15087.9|15087.9|15087.9|15058.27|15058.27|0
1614095100000|2021-02-23 15:45:00|15088.64|15088.64|15106.02|15106.02|15123.96|15123.96|15088.64|15088.64|0
1614095400000|2021-02-23 15:50:00|15108.71|15108.71|15099.57|15099.57|15114.11|15114.11|15088.51|15088.51|0
1614095700000|2021-02-23 15:55:00|15098.36|15098.36|15098.08|15098.08|15099.46|15099.46|15086.75|15086.75|0
1614096000000|2021-02-23 16:00:00|15100.63|15100.63|15111.91|15111.91|15121.04|15121.04|15100.63|15100.63|0
1614096300000|2021-02-23 16:05:00|15113.77|15113.77|15107.26|15107.26|15113.77|15113.77|15093.66|15093.66|0
1614096600000|2021-02-23 16:10:00|15105.4|15105.4|15109.39|15109.39|15115.74|15115.74|15097.53|15097.53|0
1614096900000|2021-02-23 16:15:00|15110.29|15110.29|15091.5|15091.5|15115.71|15115.71|15091.5|15091.5|0
1614097200000|2021-02-23 16:20:00|15092.24|15092.24|15094.69|15094.69|15098.37|15098.37|15081.48|15081.48|0
1614097500000|2021-02-23 16:25:00|15099.1|15099.1|15102.44|15102.44|15104.49|15104.49|15091.96|15091.96|0
1614154500000|2021-02-24 08:15:00|15207.75|15207.75|15262|15262|15262|15262|15207.75|15207.75|0
1614154800000|2021-02-24 08:20:00|15263.79|15263.79|15251.95|15251.95|15267.39|15267.39|15239.3|15239.3|0
1614155100000|2021-02-24 08:25:00|15245.91|15245.91|15205.4|15205.4|15245.91|15245.91|15205.4|15205.4|0
1614155400000|2021-02-24 08:30:00|15207.2|15207.2|15211.57|15211.57|15237.89|15237.89|15207.2|15207.2|0
1614155700000|2021-02-24 08:35:00|15209.77|15209.77|15209.33|15209.33|15224.53|15224.53|15208.47|15208.47|0
1614156000000|2021-02-24 08:40:00|15206.78|15206.78|15215.79|15215.79|15215.79|15215.79|15188.87|15188.87|0
1614156300000|2021-02-24 08:45:00|15219.39|15219.39|15220.91|15220.91|15232.44|15232.44|15214.74|15214.74|0
1614156600000|2021-02-24 08:50:00|15218.36|15218.36|15245.78|15245.78|15248.33|15248.33|15214.47|15214.47|0
1614156900000|2021-02-24 08:55:00|15242.16|15242.16|15253.54|15253.54|15254.47|15254.47|15232.71|15232.71|0
1614157200000|2021-02-24 09:00:00|15256.09|15256.09|15255.35|15255.35|15272.73|15272.73|15249.81|15249.81|0
1614157500000|2021-02-24 09:05:00|15253.49|15253.49|15253.07|15253.07|15265.7|15265.7|15251.66|15251.66|0
1614157800000|2021-02-24 09:10:00|15250.65|15250.65|15239|15239|15250.65|15250.65|15239|15239|0
1614158100000|2021-02-24 09:15:00|15241.55|15241.55|15253.73|15253.73|15256.76|15256.76|15241.55|15241.55|0
1614158400000|2021-02-24 09:20:00|15256.28|15256.28|15246.9|15246.9|15259.92|15259.92|15242.89|15242.89|0
1614158700000|2021-02-24 09:25:00|15248.11|15248.11|15281.85|15281.85|15281.85|15281.85|15246.9|15246.9|0
1614159000000|2021-02-24 09:30:00|15280.05|15280.05|15272.77|15272.77|15280.79|15280.79|15272.77|15272.77|0
1614159300000|2021-02-24 09:35:00|15274.57|15274.57|15264.8|15264.8|15277.58|15277.58|15261.08|15261.08|0
1614159600000|2021-02-24 09:40:00|15263|15263|15306.88|15306.88|15311.7|15311.7|15260.41|15260.41|0
1614159900000|2021-02-24 09:45:00|15308.08|15308.08|15306.68|15306.68|15311.26|15311.26|15296.7|15296.7|0
1614160200000|2021-02-24 09:50:00|15304.13|15304.13|15316.47|15316.47|15317.04|15317.04|15304.13|15304.13|0
1614160500000|2021-02-24 09:55:00|15317.67|15317.67|15321.47|15321.47|15321.47|15321.47|15315.26|15315.26|0
1614160800000|2021-02-24 10:00:00|15320.26|15320.26|15328.24|15328.24|15328.39|15328.39|15317.85|15317.85|0
1614161100000|2021-02-24 10:05:00|15330.1|15330.1|15383.25|15383.25|15383.25|15383.25|15330.1|15330.1|0
1614161400000|2021-02-24 10:10:00|15385.04|15385.04|15414.61|15414.61|15415.82|15415.82|15385.04|15385.04|0
1614161700000|2021-02-24 10:15:00|15417.16|15417.16|15436.76|15436.76|15436.76|15436.76|15417.16|15417.16|0
1614162000000|2021-02-24 10:20:00|15437.96|15437.96|15432.81|15432.81|15438.7|15438.7|15429.22|15429.22|0
1614162300000|2021-02-24 10:25:00|15437.91|15437.91|15429.47|15429.47|15445.39|15445.39|15424.05|15424.05|0
1614162600000|2021-02-24 10:30:00|15428.36|15428.36|15410.44|15410.44|15428.36|15428.36|15408.58|15408.58|0
1614162900000|2021-02-24 10:35:00|15412.24|15412.24|15429.23|15429.23|15431.74|15431.74|15412.24|15412.24|0
1614163200000|2021-02-24 10:40:00|15431.03|15431.03|15424.37|15424.37|15431.03|15431.03|15415.41|15415.41|0
1614163500000|2021-02-24 10:45:00|15426.92|15426.92|15418.47|15418.47|15427.06|15427.06|15418.47|15418.47|0
1614163800000|2021-02-24 10:50:00|15415.92|15415.92|15403.12|15403.12|15417.88|15417.88|15403.12|15403.12|0
1614164100000|2021-02-24 10:55:00|15401.32|15401.32|15396.46|15396.46|15402.44|15402.44|15378.61|15378.61|0
1614164400000|2021-02-24 11:00:00|15394.66|15394.66|15381.43|15381.43|15403.36|15403.36|15379.64|15379.64|0
1614164700000|2021-02-24 11:05:00|15383.23|15383.23|15396.81|15396.81|15409.52|15409.52|15377.31|15377.31|0
1614165000000|2021-02-24 11:10:00|15399.37|15399.37|15432.69|15432.69|15434.03|15434.03|15399.37|15399.37|0
1614165300000|2021-02-24 11:15:00|15435.24|15435.24|15432.16|15432.16|15437.63|15437.63|15429.89|15429.89|0
1614165600000|2021-02-24 11:20:00|15430.3|15430.3|15438.93|15438.93|15440.96|15440.96|15423.11|15423.11|0
1614165900000|2021-02-24 11:25:00|15437.73|15437.73|15412.22|15412.22|15437.73|15437.73|15412.22|15412.22|0
1614166200000|2021-02-24 11:30:00|15414.77|15414.77|15421.55|15421.55|15421.55|15421.55|15409.81|15409.81|0
1614166500000|2021-02-24 11:35:00|15419.69|15419.69|15414.02|15414.02|15419.69|15419.69|15408.92|15408.92|0
1614166800000|2021-02-24 11:40:00|15415.82|15415.82|15421.19|15421.19|15435.74|15435.74|15415.82|15415.82|0
1614167100000|2021-02-24 11:45:00|15420.45|15420.45|15440.89|15440.89|15445.69|15445.69|15420.45|15420.45|0
1614167400000|2021-02-24 11:50:00|15443.89|15443.89|15451.37|15451.37|15454.97|15454.97|15436.24|15436.24|0
1614167700000|2021-02-24 11:55:00|15450.64|15450.64|15437.23|15437.23|15456.78|15456.78|15434.68|15434.68|0
1614168000000|2021-02-24 12:00:00|15438.44|15438.44|15416.59|15416.59|15438.44|15438.44|15414.04|15414.04|0
1614168300000|2021-02-24 12:05:00|15419.14|15419.14|15439.47|15439.47|15439.47|15439.47|15419.14|15419.14|0
1614168600000|2021-02-24 12:10:00|15441.27|15441.27|15429.56|15429.56|15441.27|15441.27|15427.77|15427.77|0
1614168900000|2021-02-24 12:15:00|15427.7|15427.7|15401.86|15401.86|15427.7|15427.7|15400.65|15400.65|0
1614169200000|2021-02-24 12:20:00|15400.65|15400.65|15409.45|15409.45|15409.45|15409.45|15398.1|15398.1|0
1614169500000|2021-02-24 12:25:00|15407.65|15407.65|15415.38|15415.38|15415.38|15415.38|15401.84|15401.84|0
1614169800000|2021-02-24 12:30:00|15417.24|15417.24|15413.29|15413.29|15423.55|15423.55|15413.29|15413.29|0
1614170100000|2021-02-24 12:35:00|15415.09|15415.09|15416.88|15416.88|15416.88|15416.88|15414.33|15414.33|0
1614170400000|2021-02-24 12:40:00|15414.33|15414.33|15429.4|15429.4|15429.4|15429.4|15406.92|15406.92|0
1614170700000|2021-02-24 12:45:00|15426.85|15426.85|15435.06|15435.06|15436.86|15436.86|15426.85|15426.85|0
1614171000000|2021-02-24 12:50:00|15427.41|15427.41|15436.86|15436.86|15438.96|15438.96|15427.41|15427.41|0
1614171300000|2021-02-24 12:55:00|15438.34|15438.34|15458.6|15458.6|15464.89|15464.89|15438.34|15438.34|0
1614171600000|2021-02-24 13:00:00|15459.33|15459.33|15472.87|15472.87|15476.46|15476.46|15459.33|15459.33|0
1614171900000|2021-02-24 13:05:00|15474.67|15474.67|15502.67|15502.67|15502.67|15502.67|15474.67|15474.67|0
1614172200000|2021-02-24 13:10:00|15500.81|15500.81|15505.8|15505.8|15512.99|15512.99|15495.71|15495.71|0
1614172500000|2021-02-24 13:15:00|15508.35|15508.35|15499.08|15499.08|15508.35|15508.35|15499.08|15499.08|0
1614172800000|2021-02-24 13:20:00|15497.28|15497.28|15487.7|15487.7|15497.28|15497.28|15485.5|15485.5|0
1614173100000|2021-02-24 13:25:00|15485.91|15485.91|15477.57|15477.57|15485.91|15485.91|15474.08|15474.08|0
1614173400000|2021-02-24 13:30:00|15476.36|15476.36|15458.42|15458.42|15476.36|15476.36|15449.8|15449.8|0
1614173700000|2021-02-24 13:35:00|15454.83|15454.83|15453.09|15453.09|15456.69|15456.69|15451.3|15451.3|0
1614174000000|2021-02-24 13:40:00|15450.54|15450.54|15422.81|15422.81|15450.54|15450.54|15422.81|15422.81|0
1614174300000|2021-02-24 13:45:00|15420.26|15420.26|15371.76|15371.76|15420.26|15420.26|15371.76|15371.76|0
1614174600000|2021-02-24 13:50:00|15369.34|15369.34|15338.18|15338.18|15369.34|15369.34|15338.18|15338.18|0
1614174900000|2021-02-24 13:55:00|15339.97|15339.97|15320.93|15320.93|15345.36|15345.36|15316.58|15316.58|0
1614175200000|2021-02-24 14:00:00|15318.38|15318.38|15313.28|15313.28|15320.24|15320.24|15302.27|15302.27|0
1614175500000|2021-02-24 14:05:00|15315.83|15315.83|15310.17|15310.17|15320.8|15320.8|15310.17|15310.17|0
1614175800000|2021-02-24 14:10:00|15308.37|15308.37|15316.48|15316.48|15319.03|15319.03|15302.82|15302.82|0
1614176100000|2021-02-24 14:15:00|15319.03|15319.03|15314.19|15314.19|15326.28|15326.28|15314.19|15314.19|0
1614176400000|2021-02-24 14:20:00|15316.6|15316.6|15293.88|15293.88|15316.6|15316.6|15291.92|15291.92|0
1614176700000|2021-02-24 14:25:00|15291.33|15291.33|15285.96|15285.96|15298.52|15298.52|15281.87|15281.87|0
1614177000000|2021-02-24 14:30:00|15287.75|15287.75|15320.55|15320.55|15320.55|15320.55|15287.75|15287.75|0
1614177300000|2021-02-24 14:35:00|15319.34|15319.34|15289.84|15289.84|15319.34|15319.34|15261.74|15261.74|0
1614177600000|2021-02-24 14:40:00|15288.04|15288.04|15292.08|15292.08|15304.5|15304.5|15285.49|15285.49|0
1614177900000|2021-02-24 14:45:00|15293.94|15293.94|15283.53|15283.53|15300.22|15300.22|15283.53|15283.53|0
1614178200000|2021-02-24 14:50:00|15280.98|15280.98|15225.47|15225.47|15280.98|15280.98|15225.47|15225.47|0
1614178500000|2021-02-24 14:55:00|15227.27|15227.27|15220.99|15220.99|15255.24|15255.24|15219.04|15219.04|0
1614178800000|2021-02-24 15:00:00|15219.78|15219.78|15242.87|15242.87|15254.96|15254.96|15219.78|15219.78|0
1614179100000|2021-02-24 15:05:00|15246.46|15246.46|15246.68|15246.68|15252.02|15252.02|15243.61|15243.61|0
1614179400000|2021-02-24 15:10:00|15248.47|15248.47|15293.37|15293.37|15293.37|15293.37|15248.47|15248.47|0
1614179700000|2021-02-24 15:15:00|15295.92|15295.92|15316.98|15316.98|15318.91|15318.91|15295.92|15295.92|0
1614180000000|2021-02-24 15:20:00|15319.53|15319.53|15321.4|15321.4|15322.61|15322.61|15303.89|15303.89|0
1614180300000|2021-02-24 15:25:00|15323.95|15323.95|15330.51|15330.51|15332.55|15332.55|15318.1|15318.1|0
1614180600000|2021-02-24 15:30:00|15327.96|15327.96|15323.15|15323.15|15339.55|15339.55|15323.15|15323.15|0
1614180900000|2021-02-24 15:35:00|15325.7|15325.7|15313.7|15313.7|15327.56|15327.56|15308.6|15308.6|0
1614181200000|2021-02-24 15:40:00|15316.25|15316.25|15323.8|15323.8|15325.52|15325.52|15314.45|15314.45|0
1614181500000|2021-02-24 15:45:00|15321.94|15321.94|15337.07|15337.07|15337.07|15337.07|15320.73|15320.73|0
1614181800000|2021-02-24 15:50:00|15339.62|15339.62|15327.42|15327.42|15339.62|15339.62|15320.45|15320.45|0
1614182100000|2021-02-24 15:55:00|15331.02|15331.02|15357.8|15357.8|15361.68|15361.68|15329.09|15329.09|0
1614182400000|2021-02-24 16:00:00|15360.35|15360.35|15384.81|15384.81|15398.45|15398.45|15360.35|15360.35|0
1614182700000|2021-02-24 16:05:00|15386.01|15386.01|15378.81|15378.81|15401.13|15401.13|15378.07|15378.07|0
1614183000000|2021-02-24 16:10:00|15381.36|15381.36|15362.74|15362.74|15390.23|15390.23|15360.94|15360.94|0
1614183300000|2021-02-24 16:15:00|15360.94|15360.94|15364.01|15364.01|15379.27|15379.27|15349.01|15349.01|0
1614183600000|2021-02-24 16:20:00|15367.6|15367.6|15377.23|15377.23|15379.76|15379.76|15365.11|15365.11|0
1614183900000|2021-02-24 16:25:00|15374.68|15374.68|15374.6|15374.6|15386.95|15386.95|15365.41|15365.41|0
1614240900000|2021-02-25 08:15:00|15497.11|15497.11|15444.32|15444.32|15503.42|15503.42|15444.32|15444.32|0
1614241200000|2021-02-25 08:20:00|15446.12|15446.12|15466.25|15466.25|15466.68|15466.68|15443.71|15443.71|0
1614241500000|2021-02-25 08:25:00|15463.84|15463.84|15463.38|15463.38|15466.82|15466.82|15459.65|15459.65|0
1614241800000|2021-02-25 08:30:00|15460.83|15460.83|15418.24|15418.24|15460.83|15460.83|15409.54|15409.54|0
1614242100000|2021-02-25 08:35:00|15416.44|15416.44|15440.75|15440.75|15440.75|15440.75|15415.29|15415.29|0
1614242400000|2021-02-25 08:40:00|15439.55|15439.55|15452.83|15452.83|15455.84|15455.84|15439.55|15439.55|0
1614242700000|2021-02-25 08:45:00|15453.93|15453.93|15453.86|15453.86|15456.32|15456.32|15452.73|15452.73|0
1614243000000|2021-02-25 08:50:00|15452|15452|15450.18|15450.18|15464.26|15464.26|15448.28|15448.28|0
1614243300000|2021-02-25 08:55:00|15451.98|15451.98|15424.17|15424.17|15457.37|15457.37|15420.96|15420.96|0
1614243600000|2021-02-25 09:00:00|15420.45|15420.45|15408.1|15408.1|15436.28|15436.28|15392.8|15392.8|0
1614243900000|2021-02-25 09:05:00|15406.31|15406.31|15422.88|15422.88|15422.88|15422.88|15388.17|15388.17|0
1614244200000|2021-02-25 09:10:00|15417.78|15417.78|15446.15|15446.15|15446.15|15446.15|15417.78|15417.78|0
1614244500000|2021-02-25 09:15:00|15444.29|15444.29|15441.22|15441.22|15446.02|15446.02|15427.32|15427.32|0
1614244800000|2021-02-25 09:20:00|15444.29|15444.29|15468.77|15468.77|15472.77|15472.77|15444.29|15444.29|0
1614245100000|2021-02-25 09:25:00|15470.57|15470.57|15450|15450|15470.57|15470.57|15429.74|15429.74|0
1614245400000|2021-02-25 09:30:00|15451.2|15451.2|15463.87|15463.87|15463.87|15463.87|15446.53|15446.53|0
1614245700000|2021-02-25 09:35:00|15465.07|15465.07|15476.97|15476.97|15476.97|15476.97|15457.43|15457.43|0
1614246000000|2021-02-25 09:40:00|15479.52|15479.52|15472.51|15472.51|15479.52|15479.52|15472.51|15472.51|0
1614246300000|2021-02-25 09:45:00|15470.71|15470.71|15450.78|15450.78|15470.71|15470.71|15450.78|15450.78|0
1614246600000|2021-02-25 09:50:00|15452.64|15452.64|15448.6|15448.6|15460.58|15460.58|15448.6|15448.6|0
1614246900000|2021-02-25 09:55:00|15450.39|15450.39|15467.05|15467.05|15467.12|15467.12|15446.73|15446.73|0
1614247200000|2021-02-25 10:00:00|15463.46|15463.46|15519.79|15519.79|15523.39|15523.39|15463.46|15463.46|0
1614247500000|2021-02-25 10:05:00|15517.24|15517.24|15491.43|15491.43|15522.34|15522.34|15486.77|15486.77|0
1614247800000|2021-02-25 10:10:00|15495.08|15495.08|15506.52|15506.52|15513.21|15513.21|15495.08|15495.08|0
1614248100000|2021-02-25 10:15:00|15511.62|15511.62|15517.95|15517.95|15517.95|15517.95|15511.62|15511.62|0
1614248400000|2021-02-25 10:20:00|15520.5|15520.5|15520.6|15520.6|15528.89|15528.89|15516.18|15516.18|0
1614248700000|2021-02-25 10:25:00|15524.19|15524.19|15522.09|15522.09|15529.97|15529.97|15516.65|15516.65|0
1614249000000|2021-02-25 10:30:00|15516.99|15516.99|15533.96|15533.96|15536.51|15536.51|15513.58|15513.58|0
1614249300000|2021-02-25 10:35:00|15535.76|15535.76|15538.73|15538.73|15540.59|15540.59|15532.62|15532.62|0
1614249600000|2021-02-25 10:40:00|15536.93|15536.93|15529.63|15529.63|15536.93|15536.93|15527.33|15527.33|0
1614249900000|2021-02-25 10:45:00|15524.53|15524.53|15516.4|15516.4|15532.18|15532.18|15514.6|15514.6|0
1614250200000|2021-02-25 10:50:00|15515.19|15515.19|15512.77|15512.77|15517.54|15517.54|15510.29|15510.29|0
1614250500000|2021-02-25 10:55:00|15507.38|15507.38|15505.13|15505.13|15513.45|15513.45|15502.96|15502.96|0
1614250800000|2021-02-25 11:00:00|15502.58|15502.58|15510.19|15510.19|15511.4|15511.4|15502.58|15502.58|0
1614251100000|2021-02-25 11:05:00|15508.39|15508.39|15518.98|15518.98|15520.78|15520.78|15506.53|15506.53|0
1614251400000|2021-02-25 11:10:00|15520.84|15520.84|15522.05|15522.05|15525.64|15525.64|15520.84|15520.84|0
1614251700000|2021-02-25 11:15:00|15520.95|15520.95|15506.61|15506.61|15520.95|15520.95|15504.06|15504.06|0
1614252000000|2021-02-25 11:20:00|15504.81|15504.81|15485.13|15485.13|15506.02|15506.02|15485.13|15485.13|0
1614252300000|2021-02-25 11:25:00|15486.33|15486.33|15477.14|15477.14|15488.75|15488.75|15477.14|15477.14|0
1614252600000|2021-02-25 11:30:00|15472.04|15472.04|15452.42|15452.42|15476.21|15476.21|15451.21|15451.21|0
1614252900000|2021-02-25 11:35:00|15453.63|15453.63|15459.18|15459.18|15464.25|15464.25|15453.63|15453.63|0
1614253200000|2021-02-25 11:40:00|15457.38|15457.38|15460.49|15460.49|15460.49|15460.49|15455.52|15455.52|0
1614253500000|2021-02-25 11:45:00|15458.69|15458.69|15442.49|15442.49|15458.69|15458.69|15442.26|15442.26|0
1614253800000|2021-02-25 11:50:00|15439.94|15439.94|15442.55|15442.55|15446.9|15446.9|15433.18|15433.18|0
1614254100000|2021-02-25 11:55:00|15443.76|15443.76|15452.97|15452.97|15459.14|15459.14|15441.21|15441.21|0
1614254400000|2021-02-25 12:00:00|15453.71|15453.71|15470.65|15470.65|15470.65|15470.65|15453.71|15453.71|0
1614254700000|2021-02-25 12:05:00|15469.44|15469.44|15469.54|15469.54|15469.54|15469.54|15463.34|15463.34|0
1614255000000|2021-02-25 12:10:00|15471.4|15471.4|15459.38|15459.38|15478.23|15478.23|15459.38|15459.38|0
1614255300000|2021-02-25 12:15:00|15456.83|15456.83|15445.58|15445.58|15458.69|15458.69|15445.58|15445.58|0
1614255600000|2021-02-25 12:20:00|15444.85|15444.85|15421.42|15421.42|15444.85|15444.85|15408.23|15408.23|0
1614255900000|2021-02-25 12:25:00|15418.87|15418.87|15401.89|15401.89|15425.31|15425.31|15401.89|15401.89|0
1614256200000|2021-02-25 12:30:00|15402.99|15402.99|15394.43|15394.43|15404.09|15404.09|15394.43|15394.43|0
1614256500000|2021-02-25 12:35:00|15396.29|15396.29|15410.07|15410.07|15411.87|15411.87|15388.28|15388.28|0
1614256800000|2021-02-25 12:40:00|15407.52|15407.52|15394.64|15394.64|15411.87|15411.87|15394.64|15394.64|0
1614257100000|2021-02-25 12:45:00|15395.85|15395.85|15387.83|15387.83|15401.6|15401.6|15387.83|15387.83|0
1614257400000|2021-02-25 12:50:00|15386.63|15386.63|15397.86|15397.86|15397.86|15397.86|15382.22|15382.22|0
1614257700000|2021-02-25 12:55:00|15398.6|15398.6|15393.36|15393.36|15404.99|15404.99|15393.36|15393.36|0
1614258000000|2021-02-25 13:00:00|15391.56|15391.56|15375.49|15375.49|15391.56|15391.56|15374.97|15374.97|0
1614258300000|2021-02-25 13:05:00|15373.69|15373.69|15373.47|15373.47|15377.61|15377.61|15369.81|15369.81|0
1614258600000|2021-02-25 13:10:00|15374.67|15374.67|15373.57|15373.57|15377.09|15377.09|15373.57|15373.57|0
1614258900000|2021-02-25 13:15:00|15376.12|15376.12|15382.39|15382.39|15382.39|15382.39|15373.08|15373.08|0
1614259200000|2021-02-25 13:20:00|15383.6|15383.6|15375.63|15375.63|15383.6|15383.6|15375.63|15375.63|0
1614259500000|2021-02-25 13:25:00|15376.84|15376.84|15373.08|15373.08|15376.84|15376.84|15371.29|15371.29|0
1614259800000|2021-02-25 13:30:00|15371.88|15371.88|15373.37|15373.37|15373.37|15373.37|15364.62|15364.62|0
1614260100000|2021-02-25 13:35:00|15375.24|15375.24|15380.52|15380.52|15382.93|15382.93|15375.24|15375.24|0
1614260400000|2021-02-25 13:40:00|15385.62|15385.62|15361.98|15361.98|15385.62|15385.62|15361.98|15361.98|0
1614260700000|2021-02-25 13:45:00|15360.12|15360.12|15343.14|15343.14|15362.05|15362.05|15343.14|15343.14|0
1614261000000|2021-02-25 13:50:00|15341.93|15341.93|15348.99|15348.99|15356.96|15356.96|15341.93|15341.93|0
1614261300000|2021-02-25 13:55:00|15348.26|15348.26|15358.7|15358.7|15361.01|15361.01|15340.78|15340.78|0
1614261600000|2021-02-25 14:00:00|15360.5|15360.5|15360.42|15360.42|15365.44|15365.44|15352.93|15352.93|0
1614261900000|2021-02-25 14:05:00|15357.87|15357.87|15357.13|15357.13|15358.34|15358.34|15349.17|15349.17|0
1614262200000|2021-02-25 14:10:00|15358.99|15358.99|15355.24|15355.24|15365.76|15365.76|15355.24|15355.24|0
1614262500000|2021-02-25 14:15:00|15354.03|15354.03|15361.32|15361.32|15364.98|15364.98|15354.03|15354.03|0
1614262800000|2021-02-25 14:20:00|15358.77|15358.77|15364.85|15364.85|15369.66|15369.66|15357.44|15357.44|0
1614263100000|2021-02-25 14:25:00|15367.27|15367.27|15359.82|15359.82|15370.27|15370.27|15358.62|15358.62|0
1614263400000|2021-02-25 14:30:00|15358.62|15358.62|15378.8|15378.8|15383.9|15383.9|15358.62|15358.62|0
1614263700000|2021-02-25 14:35:00|15381.35|15381.35|15376.64|15376.64|15391.97|15391.97|15375.43|15375.43|0
1614264000000|2021-02-25 14:40:00|15374.09|15374.09|15363.53|15363.53|15374.09|15374.09|15363.53|15363.53|0
1614264300000|2021-02-25 14:45:00|15366.08|15366.08|15366.5|15366.5|15371.63|15371.63|15364.22|15364.22|0
1614264600000|2021-02-25 14:50:00|15369.05|15369.05|15357.91|15357.91|15369.19|15369.19|15357.91|15357.91|0
1614264900000|2021-02-25 14:55:00|15359.71|15359.71|15351.57|15351.57|15361.53|15361.53|15348.28|15348.28|0
1614265200000|2021-02-25 15:00:00|15353.43|15353.43|15355.45|15355.45|15355.84|15355.84|15350.22|15350.22|0
1614265500000|2021-02-25 15:05:00|15353.65|15353.65|15351.13|15351.13|15355.45|15355.45|15337.49|15337.49|0
1614265800000|2021-02-25 15:10:00|15352.93|15352.93|15359.36|15359.36|15374.66|15374.66|15352.93|15352.93|0
1614266100000|2021-02-25 15:15:00|15360.56|15360.56|15351.45|15351.45|15366.76|15366.76|15351.45|15351.45|0
1614266400000|2021-02-25 15:20:00|15352.65|15352.65|15367.49|15367.49|15371.89|15371.89|15352.65|15352.65|0
1614266700000|2021-02-25 15:25:00|15364.94|15364.94|15352.86|15352.86|15364.94|15364.94|15347.84|15347.84|0
1614267000000|2021-02-25 15:30:00|15355.06|15355.06|15340.56|15340.56|15355.06|15355.06|15333.65|15333.65|0
1614267300000|2021-02-25 15:35:00|15338.01|15338.01|15311.52|15311.52|15340.56|15340.56|15308.15|15308.15|0
1614267600000|2021-02-25 15:40:00|15309.72|15309.72|15322.01|15322.01|15322.01|15322.01|15301.17|15301.17|0
1614267900000|2021-02-25 15:45:00|15323.22|15323.22|15298.4|15298.4|15323.22|15323.22|15295.85|15295.85|0
1614268200000|2021-02-25 15:50:00|15296.6|15296.6|15313.12|15313.12|15316.19|15316.19|15290.25|15290.25|0
1614268500000|2021-02-25 15:55:00|15315.67|15315.67|15337.76|15337.76|15338.86|15338.86|15312.07|15312.07|0
1614268800000|2021-02-25 16:00:00|15332.66|15332.66|15350.17|15350.17|15353.93|15353.93|15328.94|15328.94|0
1614269100000|2021-02-25 16:05:00|15349.07|15349.07|15351.05|15351.05|15353.89|15353.89|15346.08|15346.08|0
1614269400000|2021-02-25 16:10:00|15351.78|15351.78|15324.29|15324.29|15353.6|15353.6|15322.49|15322.49|0
1614269700000|2021-02-25 16:15:00|15322.49|15322.49|15342.68|15342.68|15345.84|15345.84|15305.78|15305.78|0
1614270000000|2021-02-25 16:20:00|15344.15|15344.15|15333.56|15333.56|15350.23|15350.23|15324.11|15324.11|0
1614270300000|2021-02-25 16:25:00|15335.35|15335.35|15342.07|15342.07|15354.01|15354.01|15333.33|15333.33|0
1614327300000|2021-02-26 08:15:00|15227.34|15227.34|15259.01|15259.01|15263.94|15263.94|15212.79|15212.79|0
1614327600000|2021-02-26 08:20:00|15260.87|15260.87|15266.76|15266.76|15281.55|15281.55|15258.32|15258.32|0
1614327900000|2021-02-26 08:25:00|15264.06|15264.06|15302.43|15302.43|15310.55|15310.55|15264.06|15264.06|0
1614328200000|2021-02-26 08:30:00|15302.29|15302.29|15272.97|15272.97|15302.29|15302.29|15272.44|15272.44|0
1614328500000|2021-02-26 08:35:00|15275.13|15275.13|15272.24|15272.24|15287.59|15287.59|15272.24|15272.24|0
1614328800000|2021-02-26 08:40:00|15267.14|15267.14|15270.52|15270.52|15273.58|15273.58|15263.52|15263.52|0
1614329100000|2021-02-26 08:45:00|15278.6|15278.6|15269.23|15269.23|15283.4|15283.4|15253.57|15253.57|0
1614329400000|2021-02-26 08:50:00|15272.85|15272.85|15264.06|15264.06|15282.98|15282.98|15264.06|15264.06|0
1614329700000|2021-02-26 08:55:00|15260.34|15260.34|15238.94|15238.94|15260.34|15260.34|15230.25|15230.25|0
1614330000000|2021-02-26 09:00:00|15237.08|15237.08|15239.18|15239.18|15242.98|15242.98|15224.32|15224.32|0
1614330300000|2021-02-26 09:05:00|15241.73|15241.73|15275.75|15275.75|15282.71|15282.71|15241.73|15241.73|0
1614330600000|2021-02-26 09:10:00|15273.89|15273.89|15281.58|15281.58|15286.58|15286.58|15273.89|15273.89|0
1614330900000|2021-02-26 09:15:00|15282.79|15282.79|15283.3|15283.3|15298.46|15298.46|15276.52|15276.52|0
1614331200000|2021-02-26 09:20:00|15281.5|15281.5|15289.66|15289.66|15289.66|15289.66|15268.2|15268.2|0
1614331500000|2021-02-26 09:25:00|15294.76|15294.76|15294.74|15294.74|15303.52|15303.52|15290.39|15290.39|0
1614331800000|2021-02-26 09:30:00|15293.53|15293.53|15265.24|15265.24|15293.53|15293.53|15262.96|15262.96|0
1614332100000|2021-02-26 09:35:00|15261.51|15261.51|15282.17|15282.17|15283.97|15283.97|15257.91|15257.91|0
1614332400000|2021-02-26 09:40:00|15284.72|15284.72|15296.34|15296.34|15300.53|15300.53|15278.52|15278.52|0
1614332700000|2021-02-26 09:45:00|15297.55|15297.55|15303.14|15303.14|15308.18|15308.18|15297.55|15297.55|0
1614333000000|2021-02-26 09:50:00|15304.35|15304.35|15293.86|15293.86|15304.35|15304.35|15276.18|15276.18|0
1614333300000|2021-02-26 09:55:00|15296.27|15296.27|15321.52|15321.52|15321.52|15321.52|15296.27|15296.27|0
1614333600000|2021-02-26 10:00:00|15320.31|15320.31|15298.63|15298.63|15324.59|15324.59|15296.39|15296.39|0
1614333900000|2021-02-26 10:05:00|15296.08|15296.08|15301.01|15301.01|15301.01|15301.01|15283.66|15283.66|0
1614334200000|2021-02-26 10:10:00|15302.8|15302.8|15310.81|15310.81|15313.81|15313.81|15302.8|15302.8|0
1614334500000|2021-02-26 10:15:00|15309.6|15309.6|15310.65|15310.65|15311.85|15311.85|15303.29|15303.29|0
1614334800000|2021-02-26 10:20:00|15312.44|15312.44|15317.2|15317.2|15317.2|15317.2|15303.56|15303.56|0
1614335100000|2021-02-26 10:25:00|15315.4|15315.4|15319.55|15319.55|15319.55|15319.55|15303.64|15303.64|0
1614335400000|2021-02-26 10:30:00|15320.76|15320.76|15331.26|15331.26|15331.26|15331.26|15315.24|15315.24|0
1614335700000|2021-02-26 10:35:00|15333.81|15333.81|15318.3|15318.3|15338.67|15338.67|15318.3|15318.3|0
1614336000000|2021-02-26 10:40:00|15316.44|15316.44|15307.09|15307.09|15316.86|15316.86|15307.09|15307.09|0
1614336300000|2021-02-26 10:45:00|15304.54|15304.54|15302.14|15302.14|15306.49|15306.49|15287.31|15287.31|0
1614336600000|2021-02-26 10:50:00|15299.59|15299.59|15292.45|15292.45|15302|15302|15289.46|15289.46|0
1614336900000|2021-02-26 10:55:00|15294.24|15294.24|15277.48|15277.48|15294.24|15294.24|15277.48|15277.48|0
1614337200000|2021-02-26 11:00:00|15273.89|15273.89|15279.43|15279.43|15283.93|15283.93|15273.3|15273.3|0
1614337500000|2021-02-26 11:05:00|15276.88|15276.88|15248.79|15248.79|15276.88|15276.88|15248.79|15248.79|0
1614337800000|2021-02-26 11:10:00|15247.69|15247.69|15228.32|15228.32|15256.62|15256.62|15226.46|15226.46|0
1614338100000|2021-02-26 11:15:00|15223.22|15223.22|15187.45|15187.45|15223.22|15223.22|15185.04|15185.04|0
1614338400000|2021-02-26 11:20:00|15190|15190|15200.72|15200.72|15200.72|15200.72|15185.14|15185.14|0
1614338700000|2021-02-26 11:25:00|15199.51|15199.51|15197.43|15197.43|15204.38|15204.38|15193.71|15193.71|0
1614339000000|2021-02-26 11:30:00|15199.23|15199.23|15173.29|15173.29|15199.23|15199.23|15167.08|15167.08|0
1614339300000|2021-02-26 11:35:00|15171.49|15171.49|15168.71|15168.71|15182.02|15182.02|15155.87|15155.87|0
1614339600000|2021-02-26 11:40:00|15166.3|15166.3|15160.68|15160.68|15170.34|15170.34|15158.65|15158.65|0
1614339900000|2021-02-26 11:45:00|15161.89|15161.89|15118.32|15118.32|15164.96|15164.96|15110.52|15110.52|0
1614340200000|2021-02-26 11:50:00|15120.18|15120.18|15116.19|15116.19|15124.29|15124.29|15113.6|15113.6|0
1614340500000|2021-02-26 11:55:00|15111.09|15111.09|15108.65|15108.65|15113.6|15113.6|15106.43|15106.43|0
1614340800000|2021-02-26 12:00:00|15106.79|15106.79|15139.84|15139.84|15141.95|15141.95|15104.92|15104.92|0
1614341100000|2021-02-26 12:05:00|15144.94|15144.94|15121.47|15121.47|15149.9|15149.9|15121.47|15121.47|0
1614341400000|2021-02-26 12:10:00|15118.78|15118.78|15096.29|15096.29|15120.64|15120.64|15087.59|15087.59|0
1614341700000|2021-02-26 12:15:00|15093.74|15093.74|15084.32|15084.32|15107.72|15107.72|15084.32|15084.32|0
1614342000000|2021-02-26 12:20:00|15082.46|15082.46|15066.43|15066.43|15085.01|15085.01|15066.43|15066.43|0
1614342300000|2021-02-26 12:25:00|15065.53|15065.53|15069.56|15069.56|15078.37|15078.37|15053.97|15053.97|0
1614342600000|2021-02-26 12:30:00|15070.45|15070.45|15083.66|15083.66|15089.11|15089.11|15070.45|15070.45|0
1614342900000|2021-02-26 12:35:00|15084.87|15084.87|15079.51|15079.51|15084.87|15084.87|15074.37|15074.37|0
1614343200000|2021-02-26 12:40:00|15078.61|15078.61|15077.56|15077.56|15087.59|15087.59|15072.4|15072.4|0
1614343500000|2021-02-26 12:45:00|15075.01|15075.01|15064.11|15064.11|15075.01|15075.01|15064.11|15064.11|0
1614343800000|2021-02-26 12:50:00|15065.91|15065.91|15051.37|15051.37|15073.11|15073.11|15051.37|15051.37|0
1614344100000|2021-02-26 12:55:00|15049.57|15049.57|15024.49|15024.49|15049.57|15049.57|15014.48|15014.48|0
1614344400000|2021-02-26 13:00:00|15025.7|15025.7|15050.36|15050.36|15050.36|15050.36|15007.04|15007.04|0
1614344700000|2021-02-26 13:05:00|15047.81|15047.81|15070.12|15070.12|15075.08|15075.08|15047.81|15047.81|0
1614345000000|2021-02-26 13:10:00|15067.57|15067.57|15065.19|15065.19|15067.74|15067.74|15055.27|15055.27|0
1614345300000|2021-02-26 13:15:00|15067.74|15067.74|15062.82|15062.82|15068.94|15068.94|15054.18|15054.18|0
1614345600000|2021-02-26 13:20:00|15067.92|15067.92|15097.78|15097.78|15100.33|15100.33|15067.23|15067.23|0
1614345900000|2021-02-26 13:25:00|15101.5|15101.5|15110.79|15110.79|15114.46|15114.46|15100.83|15100.83|0
1614346200000|2021-02-26 13:30:00|15113.34|15113.34|15128.69|15128.69|15131.24|15131.24|15100.37|15100.37|0
1614346500000|2021-02-26 13:35:00|15126.14|15126.14|15138.46|15138.46|15142.22|15142.22|15120.73|15120.73|0
1614346800000|2021-02-26 13:40:00|15136.66|15136.66|15144.29|15144.29|15158.67|15158.67|15135.02|15135.02|0
1614347100000|2021-02-26 13:45:00|15149.39|15149.39|15133.91|15133.91|15149.39|15149.39|15129.57|15129.57|0
1614347400000|2021-02-26 13:50:00|15131.36|15131.36|15128.13|15128.13|15136.46|15136.46|15127.03|15127.03|0
1614347700000|2021-02-26 13:55:00|15126.27|15126.27|15140.83|15140.83|15144.35|15144.35|15123.51|15123.51|0
1614348000000|2021-02-26 14:00:00|15143.38|15143.38|15135.49|15135.49|15152.39|15152.39|15134.39|15134.39|0
1614348300000|2021-02-26 14:05:00|15139.98|15139.98|15132.82|15132.82|15144.33|15144.33|15127.23|15127.23|0
1614348600000|2021-02-26 14:10:00|15131.71|15131.71|15138.65|15138.65|15143.77|15143.77|15124.77|15124.77|0
1614348900000|2021-02-26 14:15:00|15136.1|15136.1|15150.2|15150.2|15154.85|15154.85|15136.1|15136.1|0
1614349200000|2021-02-26 14:20:00|15152|15152|15166.97|15166.97|15169.98|15169.98|15150.66|15150.66|0
1614349500000|2021-02-26 14:25:00|15168.07|15168.07|15157.32|15157.32|15187.86|15187.86|15157.32|15157.32|0
1614349800000|2021-02-26 14:30:00|15156.58|15156.58|15151.28|15151.28|15165.8|15165.8|15131.68|15131.68|0
1614350100000|2021-02-26 14:35:00|15150.07|15150.07|15168.27|15168.27|15185.5|15185.5|15143.56|15143.56|0
1614350400000|2021-02-26 14:40:00|15165.72|15165.72|15158.63|15158.63|15176.59|15176.59|15156.2|15156.2|0
1614350700000|2021-02-26 14:45:00|15156.08|15156.08|15152.23|15152.23|15158.54|15158.54|15140.18|15140.18|0
1614351000000|2021-02-26 14:50:00|15150.43|15150.43|15139.29|15139.29|15150.43|15150.43|15114.77|15114.77|0
1614351300000|2021-02-26 14:55:00|15136.74|15136.74|15138.25|15138.25|15153.61|15153.61|15119.81|15119.81|0
1614351600000|2021-02-26 15:00:00|15135.84|15135.84|15141.52|15141.52|15142.41|15142.41|15112.61|15112.61|0
1614351900000|2021-02-26 15:05:00|15138.97|15138.97|15116.25|15116.25|15141.52|15141.52|15116.25|15116.25|0
1614352200000|2021-02-26 15:10:00|15113.7|15113.7|15106.86|15106.86|15132.1|15132.1|15105.94|15105.94|0
1614352500000|2021-02-26 15:15:00|15105.65|15105.65|15107.42|15107.42|15120.33|15120.33|15094.95|15094.95|0
1614352800000|2021-02-26 15:20:00|15112.52|15112.52|15098.07|15098.07|15118.21|15118.21|15098.07|15098.07|0
1614353100000|2021-02-26 15:25:00|15097.17|15097.17|15068.77|15068.77|15114.44|15114.44|15068.03|15068.03|0
1614353400000|2021-02-26 15:30:00|15073.87|15073.87|15094.17|15094.17|15105.03|15105.03|15067.47|15067.47|0
1614353700000|2021-02-26 15:35:00|15095.37|15095.37|15127.75|15127.75|15130.3|15130.3|15075.96|15075.96|0
1614354000000|2021-02-26 15:40:00|15126.85|15126.85|15125.76|15125.76|15131.9|15131.9|15093.13|15093.13|0
1614354300000|2021-02-26 15:45:00|15126.96|15126.96|15134.35|15134.35|15137.17|15137.17|15117.06|15117.06|0
1614354600000|2021-02-26 15:50:00|15129.25|15129.25|15108.65|15108.65|15131.8|15131.8|15084.12|15084.12|0
1614354900000|2021-02-26 15:55:00|15111.06|15111.06|15090.52|15090.52|15113.92|15113.92|15086.39|15086.39|0
1614355200000|2021-02-26 16:00:00|15091.42|15091.42|15105.3|15105.3|15108.6|15108.6|15081.86|15081.86|0
1614355500000|2021-02-26 16:05:00|15106.5|15106.5|15127.81|15127.81|15142.67|15142.67|15103.95|15103.95|0
1614355800000|2021-02-26 16:10:00|15132.91|15132.91|15128.52|15128.52|15135.98|15135.98|15112.27|15112.27|0
1614356100000|2021-02-26 16:15:00|15129.41|15129.41|15120.64|15120.64|15138.48|15138.48|15115.41|15115.41|0
1614356400000|2021-02-26 16:20:00|15118.78|15118.78|15092.98|15092.98|15124.78|15124.78|15075.37|15075.37|0
1614356700000|2021-02-26 16:25:00|15094.19|15094.19|15032.77|15032.77|15095.78|15095.78|15029.16|15029.16|0
1614586500000|2021-03-01 08:15:00|15323.97|15323.97|15319.06|15319.06|15335.77|15335.77|15306.96|15306.96|0
1614586800000|2021-03-01 08:20:00|15319.74|15319.74|15293.24|15293.24|15321.26|15321.26|15288.28|15288.28|0
1614587100000|2021-03-01 08:25:00|15290.69|15290.69|15266.22|15266.22|15290.69|15290.69|15264.42|15264.42|0
1614587400000|2021-03-01 08:30:00|15264.42|15264.42|15285.32|15285.32|15287.73|15287.73|15263.21|15263.21|0
1614587700000|2021-03-01 08:35:00|15288.91|15288.91|15266.47|15266.47|15294.68|15294.68|15264.06|15264.06|0
1614588000000|2021-03-01 08:40:00|15259.28|15259.28|15248.86|15248.86|15270.14|15270.14|15248.86|15248.86|0
1614588300000|2021-03-01 08:45:00|15250.07|15250.07|15222.46|15222.46|15254.48|15254.48|15222.46|15222.46|0
1614588600000|2021-03-01 08:50:00|15224.26|15224.26|15248.95|15248.95|15248.95|15248.95|15219.89|15219.89|0
1614588900000|2021-03-01 08:55:00|15246.4|15246.4|15248.44|15248.44|15258.39|15258.39|15243.34|15243.34|0
1614589200000|2021-03-01 09:00:00|15250.3|15250.3|15249.27|15249.27|15252.85|15252.85|15245.2|15245.2|0
1614589500000|2021-03-01 09:05:00|15248.16|15248.16|15260.74|15260.74|15263.29|15263.29|15241.27|15241.27|0
1614589800000|2021-03-01 09:10:00|15264.34|15264.34|15265.52|15265.52|15271.53|15271.53|15262.48|15262.48|0
1614590100000|2021-03-01 09:15:00|15267.38|15267.38|15255.28|15255.28|15271.84|15271.84|15255.14|15255.14|0
1614590400000|2021-03-01 09:20:00|15253.42|15253.42|15238.66|15238.66|15255.97|15255.97|15237.61|15237.61|0
1614590700000|2021-03-01 09:25:00|15239.87|15239.87|15246.1|15246.1|15247.96|15247.96|15239.41|15239.41|0
1614591000000|2021-03-01 09:30:00|15247.96|15247.96|15248.55|15248.55|15251.56|15251.56|15246.1|15246.1|0
1614591300000|2021-03-01 09:35:00|15244.96|15244.96|15241.79|15241.79|15247.37|15247.37|15237.31|15237.31|0
1614591600000|2021-03-01 09:40:00|15238.19|15238.19|15245.47|15245.47|15247.71|15247.71|15238.19|15238.19|0
1614591900000|2021-03-01 09:45:00|15240.37|15240.37|15248.23|15248.23|15252.73|15252.73|15237.82|15237.82|0
1614592200000|2021-03-01 09:50:00|15246.37|15246.37|15252.88|15252.88|15262.09|15262.09|15246.37|15246.37|0
1614592500000|2021-03-01 09:55:00|15251.67|15251.67|15258.78|15258.78|15263.3|15263.3|15250.46|15250.46|0
1614592800000|2021-03-01 10:00:00|15257.58|15257.58|15250.11|15250.11|15257.58|15257.58|15248.9|15248.9|0
1614593100000|2021-03-01 10:05:00|15249.37|15249.37|15255.85|15255.85|15255.85|15255.85|15244.27|15244.27|0
1614593400000|2021-03-01 10:10:00|15257.06|15257.06|15263.2|15263.2|15270.85|15270.85|15257.06|15257.06|0
1614593700000|2021-03-01 10:15:00|15260.65|15260.65|15255.47|15255.47|15260.65|15260.65|15250.93|15250.93|0
1614594000000|2021-03-01 10:20:00|15254.37|15254.37|15261.85|15261.85|15261.85|15261.85|15246.2|15246.2|0
1614594300000|2021-03-01 10:25:00|15263.65|15263.65|15271.23|15271.23|15271.32|15271.32|15262.34|15262.34|0
1614594600000|2021-03-01 10:30:00|15268.68|15268.68|15258.78|15258.78|15270.86|15270.86|15252.01|15252.01|0
1614594900000|2021-03-01 10:35:00|15256.23|15256.23|15242.96|15242.96|15256.23|15256.23|15240.54|15240.54|0
1614595200000|2021-03-01 10:40:00|15240.41|15240.41|15253.38|15253.38|15253.38|15253.38|15240.41|15240.41|0
1614595500000|2021-03-01 10:45:00|15248.28|15248.28|15229.34|15229.34|15248.28|15248.28|15229.34|15229.34|0
1614595800000|2021-03-01 10:50:00|15231.89|15231.89|15243.04|15243.04|15246.04|15246.04|15231.89|15231.89|0
1614596100000|2021-03-01 10:55:00|15244.24|15244.24|15238.27|15238.27|15248.66|15248.66|15238.27|15238.27|0
1614596400000|2021-03-01 11:00:00|15240.13|15240.13|15220.98|15220.98|15241.34|15241.34|15218.57|15218.57|0
1614596700000|2021-03-01 11:05:00|15218.43|15218.43|15211.47|15211.47|15220.98|15220.98|15208.92|15208.92|0
1614597000000|2021-03-01 11:10:00|15209.67|15209.67|15194.14|15194.14|15209.67|15209.67|15194.14|15194.14|0
1614597300000|2021-03-01 11:15:00|15199.24|15199.24|15193.06|15193.06|15200.45|15200.45|15188.16|15188.16|0
1614597600000|2021-03-01 11:20:00|15194.92|15194.92|15191.26|15191.26|15194.92|15194.92|15191.26|15191.26|0
1614597900000|2021-03-01 11:25:00|15189.46|15189.46|15182.84|15182.84|15190.15|15190.15|15177.74|15177.74|0
1614598200000|2021-03-01 11:30:00|15179.25|15179.25|15177.02|15177.02|15179.25|15179.25|15171.53|15171.53|0
1614598500000|2021-03-01 11:35:00|15179.43|15179.43|15177.47|15177.47|15183.78|15183.78|15177.47|15177.47|0
1614598800000|2021-03-01 11:40:00|15180.02|15180.02|15196.23|15196.23|15198.06|15198.06|15180.02|15180.02|0
1614599100000|2021-03-01 11:45:00|15194.37|15194.37|15180.9|15180.9|15196.91|15196.91|15177.18|15177.18|0
1614599400000|2021-03-01 11:50:00|15183.45|15183.45|15161|15161|15183.45|15183.45|15159.14|15159.14|0
1614599700000|2021-03-01 11:55:00|15158.45|15158.45|15156.04|15156.04|15158.45|15158.45|15148.39|15148.39|0
1614600000000|2021-03-01 12:00:00|15154.24|15154.24|15164.3|15164.3|15164.3|15164.3|15153.49|15153.49|0
1614600300000|2021-03-01 12:05:00|15161.75|15161.75|15176.3|15176.3|15176.3|15176.3|15159.2|15159.2|0
1614600600000|2021-03-01 12:10:00|15181.4|15181.4|15185.36|15185.36|15185.74|15185.74|15181.4|15181.4|0
1614600900000|2021-03-01 12:15:00|15182.81|15182.81|15191.96|15191.96|15195.09|15195.09|15182.81|15182.81|0
1614601200000|2021-03-01 12:20:00|15190.16|15190.16|15157.9|15157.9|15190.16|15190.16|15157.9|15157.9|0
1614601500000|2021-03-01 12:25:00|15156.1|15156.1|15143.37|15143.37|15156.1|15156.1|15142.62|15142.62|0
1614601800000|2021-03-01 12:30:00|15141.57|15141.57|15128.9|15128.9|15142.78|15142.78|15127.7|15127.7|0
1614602100000|2021-03-01 12:35:00|15130.7|15130.7|15132.5|15132.5|15132.5|15132.5|15130.7|15130.7|0
1614602400000|2021-03-01 12:40:00|15130.08|15130.08|15135.05|15135.05|15139.81|15139.81|15127.53|15127.53|0
1614602700000|2021-03-01 12:45:00|15137.6|15137.6|15155.57|15155.57|15155.57|15155.57|15137.6|15137.6|0
1614603000000|2021-03-01 12:50:00|15158.12|15158.12|15173.01|15173.01|15173.01|15173.01|15158.12|15158.12|0
1614603300000|2021-03-01 12:55:00|15171.81|15171.81|15173.76|15173.76|15175.56|15175.56|15164.15|15164.15|0
1614603600000|2021-03-01 13:00:00|15174.5|15174.5|15185.91|15185.91|15185.91|15185.91|15166.33|15166.33|0
1614603900000|2021-03-01 13:05:00|15187.77|15187.77|15193.42|15193.42|15195.21|15195.21|15184.56|15184.56|0
1614604200000|2021-03-01 13:10:00|15195.97|15195.97|15203.3|15203.3|15208.38|15208.38|15195.28|15195.28|0
1614604500000|2021-03-01 13:15:00|15201.44|15201.44|15197.16|15197.16|15203.99|15203.99|15197.16|15197.16|0
1614604800000|2021-03-01 13:20:00|15194.61|15194.61|15192.16|15192.16|15198.96|15198.96|15189.16|15189.16|0
1614605100000|2021-03-01 13:25:00|15194.02|15194.02|15198.89|15198.89|15198.89|15198.89|15184.29|15184.29|0
1614605400000|2021-03-01 13:30:00|15200.68|15200.68|15197.23|15197.23|15202.03|15202.03|15196.93|15196.93|0
1614605700000|2021-03-01 13:35:00|15199.09|15199.09|15195.43|15195.43|15199.09|15199.09|15195.43|15195.43|0
1614606000000|2021-03-01 13:40:00|15193.57|15193.57|15193.21|15193.21|15205.55|15205.55|15192|15192|0
1614606300000|2021-03-01 13:45:00|15191.41|15191.41|15200.1|15200.1|15203.82|15203.82|15191.41|15191.41|0
1614606600000|2021-03-01 13:50:00|15198.24|15198.24|15198.47|15198.47|15204.88|15204.88|15193.89|15193.89|0
1614606900000|2021-03-01 13:55:00|15196.68|15196.68|15194.96|15194.96|15202.37|15202.37|15190.37|15190.37|0
1614607200000|2021-03-01 14:00:00|15197.51|15197.51|15192.7|15192.7|15203.87|15203.87|15192.7|15192.7|0
1614607500000|2021-03-01 14:05:00|15195.25|15195.25|15190.56|15190.56|15199.01|15199.01|15188.01|15188.01|0
1614607800000|2021-03-01 14:10:00|15193.11|15193.11|15199.26|15199.26|15199.26|15199.26|15190.56|15190.56|0
1614608100000|2021-03-01 14:15:00|15201.12|15201.12|15188.48|15188.48|15201.25|15201.25|15188.48|15188.48|0
1614608400000|2021-03-01 14:20:00|15191.03|15191.03|15189.78|15189.78|15197.99|15197.99|15189.78|15189.78|0
1614608700000|2021-03-01 14:25:00|15188.88|15188.88|15175.88|15175.88|15188.88|15188.88|15174.29|15174.29|0
1614609000000|2021-03-01 14:30:00|15174.02|15174.02|15188.35|15188.35|15192.7|15192.7|15172.64|15172.64|0
1614609300000|2021-03-01 14:35:00|15190.15|15190.15|15196.9|15196.9|15197.47|15197.47|15188.61|15188.61|0
1614609600000|2021-03-01 14:40:00|15195.69|15195.69|15210.04|15210.04|15216.94|15216.94|15193.91|15193.91|0
1614609900000|2021-03-01 14:45:00|15208.18|15208.18|15199.56|15199.56|15217.23|15217.23|15198.86|15198.86|0
1614610200000|2021-03-01 14:50:00|15198.35|15198.35|15185.15|15185.15|15204.5|15204.5|15183.29|15183.29|0
1614610500000|2021-03-01 14:55:00|15187.7|15187.7|15193.48|15193.48|15193.48|15193.48|15185.31|15185.31|0
1614610800000|2021-03-01 15:00:00|15192.38|15192.38|15215.16|15215.16|15215.16|15215.16|15192.38|15192.38|0
1614611100000|2021-03-01 15:05:00|15217.02|15217.02|15216.24|15216.24|15226.61|15226.61|15212.95|15212.95|0
1614611400000|2021-03-01 15:10:00|15213.69|15213.69|15229.24|15229.24|15229.24|15229.24|15208.24|15208.24|0
1614611700000|2021-03-01 15:15:00|15231.1|15231.1|15235.4|15235.4|15239.07|15239.07|15223.09|15223.09|0
1614612000000|2021-03-01 15:20:00|15237.95|15237.95|15261.87|15261.87|15264.42|15264.42|15237.95|15237.95|0
1614612300000|2021-03-01 15:25:00|15263.07|15263.07|15248.55|15248.55|15269.35|15269.35|15248.55|15248.55|0
1614612600000|2021-03-01 15:30:00|15250.35|15250.35|15248.37|15248.37|15252.9|15252.9|15244.68|15244.68|0
1614612900000|2021-03-01 15:35:00|15250.92|15250.92|15244.71|15244.71|15259.4|15259.4|15241.7|15241.7|0
1614613200000|2021-03-01 15:40:00|15242.91|15242.91|15253.05|15253.05|15253.05|15253.05|15237.85|15237.85|0
1614613500000|2021-03-01 15:45:00|15254.91|15254.91|15267.66|15267.66|15267.66|15267.66|15253.11|15253.11|0
1614613800000|2021-03-01 15:50:00|15268.4|15268.4|15260.27|15260.27|15275.78|15275.78|15260.27|15260.27|0
1614614100000|2021-03-01 15:55:00|15262.07|15262.07|15255.88|15255.88|15273.14|15273.14|15255.88|15255.88|0
1614614400000|2021-03-01 16:00:00|15253.33|15253.33|15244.77|15244.77|15259.64|15259.64|15240.29|15240.29|0
1614614700000|2021-03-01 16:05:00|15242.36|15242.36|15252.33|15252.33|15253.43|15253.43|15240.56|15240.56|0
1614615000000|2021-03-01 16:10:00|15250.53|15250.53|15243.77|15243.77|15251.16|15251.16|15242.14|15242.14|0
1614615300000|2021-03-01 16:15:00|15245.63|15245.63|15248.23|15248.23|15250.05|15250.05|15232.68|15232.68|0
1614615600000|2021-03-01 16:20:00|15244.64|15244.64|15240.04|15240.04|15253|15253|15237.5|15237.5|0
1614615900000|2021-03-01 16:25:00|15238.24|15238.24|15217.57|15217.57|15238.76|15238.76|15203.03|15203.03|0
1614672900000|2021-03-02 08:15:00|15148.77|15148.77|15184.65|15184.65|15193.16|15193.16|15148.77|15148.77|0
1614673200000|2021-03-02 08:20:00|15181.96|15181.96|15147.51|15147.51|15197.84|15197.84|15146.61|15146.61|0
1614673500000|2021-03-02 08:25:00|15157.17|15157.17|15096.35|15096.35|15170.32|15170.32|15096.35|15096.35|0
1614673800000|2021-03-02 08:30:00|15094.49|15094.49|15173.52|15173.52|15176.22|15176.22|15094.49|15094.49|0
1614674100000|2021-03-02 08:35:00|15177.14|15177.14|15185.64|15185.64|15208.18|15208.18|15173.55|15173.55|0
1614674400000|2021-03-02 08:40:00|15184.43|15184.43|15216.37|15216.37|15216.37|15216.37|15178.7|15178.7|0
1614674700000|2021-03-02 08:45:00|15218.16|15218.16|15271.47|15271.47|15271.47|15271.47|15218.16|15218.16|0
1614675000000|2021-03-02 08:50:00|15270.27|15270.27|15263.3|15263.3|15270.27|15270.27|15249.75|15249.75|0
1614675300000|2021-03-02 08:55:00|15259.71|15259.71|15197.17|15197.17|15259.71|15259.71|15194.45|15194.45|0
1614675600000|2021-03-02 09:00:00|15195.97|15195.97|15237.11|15237.11|15237.11|15237.11|15189.71|15189.71|0
1614675900000|2021-03-02 09:05:00|15238.97|15238.97|15211.64|15211.64|15238.97|15238.97|15211.64|15211.64|0
1614676200000|2021-03-02 09:10:00|15210.9|15210.9|15200.86|15200.86|15211.64|15211.64|15185.75|15185.75|0
1614676500000|2021-03-02 09:15:00|15203.27|15203.27|15214.87|15214.87|15218.62|15218.62|15203.27|15203.27|0
1614676800000|2021-03-02 09:20:00|15213.97|15213.97|15213.16|15213.16|15214.71|15214.71|15199.22|15199.22|0
1614677100000|2021-03-02 09:25:00|15215.71|15215.71|15227.51|15227.51|15231.14|15231.14|15210.52|15210.52|0
1614677400000|2021-03-02 09:30:00|15232.01|15232.01|15246.3|15246.3|15247.37|15247.37|15228.73|15228.73|0
1614677700000|2021-03-02 09:35:00|15249.25|15249.25|15249.49|15249.49|15249.49|15249.49|15228.45|15228.45|0
1614678000000|2021-03-02 09:40:00|15247.69|15247.69|15265.19|15265.19|15265.19|15265.19|15243.79|15243.79|0
1614678300000|2021-03-02 09:45:00|15267.6|15267.6|15263.39|15263.39|15272.68|15272.68|15262.19|15262.19|0
1614678600000|2021-03-02 09:50:00|15262.19|15262.19|15284.87|15284.87|15284.87|15284.87|15262.19|15262.19|0
1614678900000|2021-03-02 09:55:00|15287.29|15287.29|15294.43|15294.43|15300.22|15300.22|15284.74|15284.74|0
1614679200000|2021-03-02 10:00:00|15298.02|15298.02|15296.89|15296.89|15308.42|15308.42|15295.63|15295.63|0
1614679500000|2021-03-02 10:05:00|15299.44|15299.44|15298.03|15298.03|15299.44|15299.44|15280.15|15280.15|0
1614679800000|2021-03-02 10:10:00|15295.62|15295.62|15302.87|15302.87|15315.53|15315.53|15295.35|15295.35|0
1614680100000|2021-03-02 10:15:00|15305.42|15305.42|15301.64|15301.64|15310.04|15310.04|15299.85|15299.85|0
1614680400000|2021-03-02 10:20:00|15303.44|15303.44|15293.42|15293.42|15308.54|15308.54|15287.39|15287.39|0
1614680700000|2021-03-02 10:25:00|15294.63|15294.63|15335.78|15335.78|15343.33|15343.33|15294.63|15294.63|0
1614681000000|2021-03-02 10:30:00|15336.99|15336.99|15353.76|15353.76|15358.65|15358.65|15336.99|15336.99|0
1614681300000|2021-03-02 10:35:00|15354.96|15354.96|15353.86|15353.86|15370.03|15370.03|15353.86|15353.86|0
1614681600000|2021-03-02 10:40:00|15352.65|15352.65|15324.74|15324.74|15352.65|15352.65|15324.74|15324.74|0
1614681900000|2021-03-02 10:45:00|15325.94|15325.94|15310.38|15310.38|15328.36|15328.36|15310.38|15310.38|0
1614682200000|2021-03-02 10:50:00|15307.96|15307.96|15319.04|15319.04|15325.33|15325.33|15303.7|15303.7|0
1614682500000|2021-03-02 10:55:00|15318.14|15318.14|15309.55|15309.55|15318.14|15318.14|15296.58|15296.58|0
1614682800000|2021-03-02 11:00:00|15307.75|15307.75|15287.31|15287.31|15307.75|15307.75|15282.04|15282.04|0
1614683100000|2021-03-02 11:05:00|15286.42|15286.42|15296.41|15296.41|15297.79|15297.79|15279.8|15279.8|0
1614683400000|2021-03-02 11:10:00|15298.21|15298.21|15302.31|15302.31|15306.72|15306.72|15298.21|15298.21|0
1614683700000|2021-03-02 11:15:00|15303.52|15303.52|15285.83|15285.83|15303.52|15303.52|15281.18|15281.18|0
1614684000000|2021-03-02 11:20:00|15286.72|15286.72|15300.6|15300.6|15302.46|15302.46|15286.72|15286.72|0
1614684300000|2021-03-02 11:25:00|15303.15|15303.15|15298.49|15298.49|15305.76|15305.76|15296.76|15296.76|0
1614684600000|2021-03-02 11:30:00|15300.91|15300.91|15295.05|15295.05|15300.91|15300.91|15287.56|15287.56|0
1614684900000|2021-03-02 11:35:00|15293.26|15293.26|15302.19|15302.19|15302.19|15302.19|15289.97|15289.97|0
1614685200000|2021-03-02 11:40:00|15307.29|15307.29|15298.77|15298.77|15311.64|15311.64|15298.77|15298.77|0
1614685500000|2021-03-02 11:45:00|15296.22|15296.22|15284.55|15284.55|15298.77|15298.77|15275.02|15275.02|0
1614685800000|2021-03-02 11:50:00|15285.75|15285.75|15271.38|15271.38|15287.55|15287.55|15262.47|15262.47|0
1614686100000|2021-03-02 11:55:00|15274.98|15274.98|15270.35|15270.35|15277.82|15277.82|15264.14|15264.14|0
1614686400000|2021-03-02 12:00:00|15269.14|15269.14|15266.81|15266.81|15275.31|15275.31|15259.31|15259.31|0
1614686700000|2021-03-02 12:05:00|15264.39|15264.39|15248.91|15248.91|15264.39|15264.39|15243.68|15243.68|0
1614687000000|2021-03-02 12:10:00|15248.01|15248.01|15249.17|15249.17|15255.66|15255.66|15244.56|15244.56|0
1614687300000|2021-03-02 12:15:00|15250.27|15250.27|15238.42|15238.42|15252.07|15252.07|15234.78|15234.78|0
1614687600000|2021-03-02 12:20:00|15237.21|15237.21|15283.62|15283.62|15283.62|15283.62|15234.51|15234.51|0
1614687900000|2021-03-02 12:25:00|15294.41|15294.41|15298.35|15298.35|15299.65|15299.65|15294.41|15294.41|0
1614688200000|2021-03-02 12:30:00|15300.14|15300.14|15304.5|15304.5|15311.81|15311.81|15294.99|15294.99|0
1614688500000|2021-03-02 12:35:00|15302.64|15302.64|15306.49|15306.49|15306.49|15306.49|15302.64|15302.64|0
1614688800000|2021-03-02 12:40:00|15302.89|15302.89|15302.94|15302.94|15312.09|15312.09|15301.47|15301.47|0
1614689100000|2021-03-02 12:45:00|15301.74|15301.74|15324.74|15324.74|15327.29|15327.29|15301.74|15301.74|0
1614689400000|2021-03-02 12:50:00|15328.47|15328.47|15345.29|15345.29|15345.29|15345.29|15328.47|15328.47|0
1614689700000|2021-03-02 12:55:00|15343.42|15343.42|15372.44|15372.44|15372.44|15372.44|15341.56|15341.56|0
1614690000000|2021-03-02 13:00:00|15374.3|15374.3|15321.37|15321.37|15374.3|15374.3|15317.65|15317.65|0
1614690300000|2021-03-02 13:05:00|15325.86|15325.86|15329.49|15329.49|15333.76|15333.76|15321.71|15321.71|0
1614690600000|2021-03-02 13:10:00|15330.38|15330.38|15330.87|15330.87|15336.29|15336.29|15326.6|15326.6|0
1614690900000|2021-03-02 13:15:00|15328.32|15328.32|15315.8|15315.8|15334.49|15334.49|15315.8|15315.8|0
1614691200000|2021-03-02 13:20:00|15313.25|15313.25|15314.43|15314.43|15325.11|15325.11|15309.6|15309.6|0
1614691500000|2021-03-02 13:25:00|15315.63|15315.63|15311.81|15311.81|15328.55|15328.55|15311.81|15311.81|0
1614691800000|2021-03-02 13:30:00|15309.26|15309.26|15299.47|15299.47|15310.16|15310.16|15296.47|15296.47|0
1614692100000|2021-03-02 13:35:00|15298.57|15298.57|15299.69|15299.69|15312.41|15312.41|15294.59|15294.59|0
1614692400000|2021-03-02 13:40:00|15303.41|15303.41|15312.58|15312.58|15319.55|15319.55|15303.41|15303.41|0
1614692700000|2021-03-02 13:45:00|15313.68|15313.68|15309.96|15309.96|15316.99|15316.99|15302.42|15302.42|0
1614693000000|2021-03-02 13:50:00|15312.51|15312.51|15309.02|15309.02|15312.61|15312.61|15300.78|15300.78|0
1614693300000|2021-03-02 13:55:00|15310.23|15310.23|15330.17|15330.17|15330.17|15330.17|15308.74|15308.74|0
1614693600000|2021-03-02 14:00:00|15325.07|15325.07|15330.35|15330.35|15336.22|15336.22|15321.36|15321.36|0
1614693900000|2021-03-02 14:05:00|15329.46|15329.46|15342.7|15342.7|15348.16|15348.16|15323.25|15323.25|0
1614694200000|2021-03-02 14:10:00|15341.5|15341.5|15342.91|15342.91|15342.91|15342.91|15332.42|15332.42|0
1614694500000|2021-03-02 14:15:00|15340.36|15340.36|15350.3|15350.3|15350.3|15350.3|15332.32|15332.32|0
1614694800000|2021-03-02 14:20:00|15348.5|15348.5|15356.41|15356.41|15356.41|15356.41|15346.64|15346.64|0
1614695100000|2021-03-02 14:25:00|15357.62|15357.62|15349.81|15349.81|15358.82|15358.82|15338.52|15338.52|0
1614695400000|2021-03-02 14:30:00|15352.51|15352.51|15355.44|15355.44|15365.34|15365.34|15351.16|15351.16|0
1614695700000|2021-03-02 14:35:00|15354.54|15354.54|15334.49|15334.49|15354.54|15354.54|15328.63|15328.63|0
1614696000000|2021-03-02 14:40:00|15338.08|15338.08|15337.02|15337.02|15338.22|15338.22|15319.97|15319.97|0
1614696300000|2021-03-02 14:45:00|15339.57|15339.57|15307.03|15307.03|15342.26|15342.26|15305.83|15305.83|0
1614696600000|2021-03-02 14:50:00|15309.58|15309.58|15329.15|15329.15|15330.57|15330.57|15308.79|15308.79|0
1614696900000|2021-03-02 14:55:00|15330.94|15330.94|15356.8|15356.8|15360.43|15360.43|15330.94|15330.94|0
1614697200000|2021-03-02 15:00:00|15359.35|15359.35|15356.06|15356.06|15361.85|15361.85|15348.87|15348.87|0
1614697500000|2021-03-02 15:05:00|15353.51|15353.51|15355.69|15355.69|15375.58|15375.58|15353.51|15353.51|0
1614697800000|2021-03-02 15:10:00|15356.59|15356.59|15377.7|15377.7|15378.66|15378.66|15349.52|15349.52|0
1614698100000|2021-03-02 15:15:00|15381.42|15381.42|15392.91|15392.91|15398.01|15398.01|15378.87|15378.87|0
1614698400000|2021-03-02 15:20:00|15398.01|15398.01|15387.23|15387.23|15403.25|15403.25|15387.23|15387.23|0
1614698700000|2021-03-02 15:25:00|15388.44|15388.44|15360.17|15360.17|15393.3|15393.3|15360.17|15360.17|0
1614699000000|2021-03-02 15:30:00|15363.77|15363.77|15375.74|15375.74|15380.36|15380.36|15363.77|15363.77|0
1614699300000|2021-03-02 15:35:00|15378.29|15378.29|15355.4|15355.4|15381.81|15381.81|15355.4|15355.4|0
1614699600000|2021-03-02 15:40:00|15354.66|15354.66|15365.66|15365.66|15366.56|15366.56|15338.36|15338.36|0
1614699900000|2021-03-02 15:45:00|15363.8|15363.8|15355.48|15355.48|15370.42|15370.42|15355.48|15355.48|0
1614700200000|2021-03-02 15:50:00|15353.62|15353.62|15352.64|15352.64|15358.79|15358.79|15348.38|15348.38|0
1614700500000|2021-03-02 15:55:00|15351.44|15351.44|15340.47|15340.47|15354.5|15354.5|15340.47|15340.47|0
1614700800000|2021-03-02 16:00:00|15341.67|15341.67|15339.81|15339.81|15345.27|15345.27|15331.75|15331.75|0
1614701100000|2021-03-02 16:05:00|15338.01|15338.01|15355.26|15355.26|15357.29|15357.29|15338.01|15338.01|0
1614701400000|2021-03-02 16:10:00|15357.06|15357.06|15367.21|15367.21|15369.03|15369.03|15348.23|15348.23|0
1614701700000|2021-03-02 16:15:00|15365.35|15365.35|15369.65|15369.65|15372.45|15372.45|15363.93|15363.93|0
1614702000000|2021-03-02 16:20:00|15370.55|15370.55|15359.42|15359.42|15379.99|15379.99|15356.87|15356.87|0
1614702300000|2021-03-02 16:25:00|15361.28|15361.28|15370.82|15370.82|15375.55|15375.55|15361.22|15361.22|0
1614759300000|2021-03-03 08:15:00|15336.6|15336.6|15345.16|15345.16|15360.74|15360.74|15336.6|15336.6|0
1614759600000|2021-03-03 08:20:00|15356.16|15356.16|15336.74|15336.74|15359.82|15359.82|15326.86|15326.86|0
1614759900000|2021-03-03 08:25:00|15337.64|15337.64|15335.72|15335.72|15351.39|15351.39|15323.98|15323.98|0
1614760200000|2021-03-03 08:30:00|15338.27|15338.27|15327.38|15327.38|15343.37|15343.37|15325.4|15325.4|0
1614760500000|2021-03-03 08:35:00|15322.88|15322.88|15336.31|15336.31|15338.94|15338.94|15321.18|15321.18|0
1614760800000|2021-03-03 08:40:00|15338.86|15338.86|15333.72|15333.72|15349.01|15349.01|15332.82|15332.82|0
1614761100000|2021-03-03 08:45:00|15336.13|15336.13|15356.08|15356.08|15358.97|15358.97|15335.52|15335.52|0
1614761400000|2021-03-03 08:50:00|15358.63|15358.63|15370.78|15370.78|15370.78|15370.78|15355.94|15355.94|0
1614761700000|2021-03-03 08:55:00|15372.57|15372.57|15373.63|15373.63|15375.89|15375.89|15363.56|15363.56|0
1614762000000|2021-03-03 09:00:00|15377.23|15377.23|15363.58|15363.58|15377.23|15377.23|15360.27|15360.27|0
1614762300000|2021-03-03 09:05:00|15364.48|15364.48|15359.71|15359.71|15366.9|15366.9|15353.66|15353.66|0
1614762600000|2021-03-03 09:10:00|15362.26|15362.26|15389.22|15389.22|15389.22|15389.22|15357.77|15357.77|0
1614762900000|2021-03-03 09:15:00|15390.43|15390.43|15408.75|15408.75|15416.08|15416.08|15390.43|15390.43|0
1614763200000|2021-03-03 09:20:00|15406.96|15406.96|15378.23|15378.23|15409.65|15409.65|15378.23|15378.23|0
1614763500000|2021-03-03 09:25:00|15375.68|15375.68|15372.64|15372.64|15384.67|15384.67|15368.43|15368.43|0
1614763800000|2021-03-03 09:30:00|15374.43|15374.43|15347.49|15347.49|15393.62|15393.62|15344.94|15344.94|0
1614764100000|2021-03-03 09:35:00|15352.41|15352.41|15339.35|15339.35|15356.32|15356.32|15336.98|15336.98|0
1614764400000|2021-03-03 09:40:00|15341.15|15341.15|15363.78|15363.78|15371.28|15371.28|15337.73|15337.73|0
1614764700000|2021-03-03 09:45:00|15361.99|15361.99|15395.72|15395.72|15395.72|15395.72|15359.29|15359.29|0
1614765000000|2021-03-03 09:50:00|15396.45|15396.45|15390.52|15390.52|15396.45|15396.45|15377.29|15377.29|0
1614765300000|2021-03-03 09:55:00|15392.32|15392.32|15401.47|15401.47|15404.16|15404.16|15392.32|15392.32|0
1614765600000|2021-03-03 10:00:00|15402.37|15402.37|15413.46|15413.46|15413.46|15413.46|15402.37|15402.37|0
1614765900000|2021-03-03 10:05:00|15410.76|15410.76|15397.02|15397.02|15415.4|15415.4|15397.02|15397.02|0
1614766200000|2021-03-03 10:10:00|15395.22|15395.22|15385.75|15385.75|15395.22|15395.22|15385.75|15385.75|0
1614766500000|2021-03-03 10:15:00|15386.49|15386.49|15402.08|15402.08|15408.68|15408.68|15382.9|15382.9|0
1614766800000|2021-03-03 10:20:00|15400.22|15400.22|15393.53|15393.53|15400.22|15400.22|15389.93|15389.93|0
1614767100000|2021-03-03 10:25:00|15390.83|15390.83|15383.27|15383.27|15393.25|15393.25|15380.72|15380.72|0
1614767400000|2021-03-03 10:30:00|15382.37|15382.37|15384.91|15384.91|15386.25|15386.25|15372.77|15372.77|0
1614767700000|2021-03-03 10:35:00|15383.7|15383.7|15362.89|15362.89|15383.7|15383.7|15362.89|15362.89|0
1614768000000|2021-03-03 10:40:00|15364.1|15364.1|15350.17|15350.17|15365|15365|15350.17|15350.17|0
1614768300000|2021-03-03 10:45:00|15348.37|15348.37|15342.38|15342.38|15348.37|15348.37|15332.39|15332.39|0
1614768600000|2021-03-03 10:50:00|15341.18|15341.18|15337.2|15337.2|15348.99|15348.99|15332.34|15332.34|0
1614768900000|2021-03-03 10:55:00|15335.99|15335.99|15331.18|15331.18|15341.39|15341.39|15323.93|15323.93|0
1614769200000|2021-03-03 11:00:00|15332.07|15332.07|15339.71|15339.71|15339.71|15339.71|15325.18|15325.18|0
1614769500000|2021-03-03 11:05:00|15338.5|15338.5|15339.08|15339.08|15345.88|15345.88|15336.49|15336.49|0
1614769800000|2021-03-03 11:10:00|15340.29|15340.29|15314.95|15314.95|15340.29|15340.29|15314.95|15314.95|0
1614770100000|2021-03-03 11:15:00|15316.15|15316.15|15294.63|15294.63|15316.15|15316.15|15293.74|15293.74|0
1614770400000|2021-03-03 11:20:00|15292.77|15292.77|15296.18|15296.18|15301.01|15301.01|15284.7|15284.7|0
1614770700000|2021-03-03 11:25:00|15298.73|15298.73|15316.15|15316.15|15316.15|15316.15|15298.73|15298.73|0
1614771000000|2021-03-03 11:30:00|15317.05|15317.05|15323.48|15323.48|15323.48|15323.48|15312.7|15312.7|0
1614771300000|2021-03-03 11:35:00|15321.62|15321.62|15315.41|15315.41|15322.52|15322.52|15309.89|15309.89|0
1614771600000|2021-03-03 11:40:00|15316.31|15316.31|15321.9|15321.9|15324.86|15324.86|15316.31|15316.31|0
1614771900000|2021-03-03 11:45:00|15322.63|15322.63|15323.35|15323.35|15325.7|15325.7|15319.63|15319.63|0
1614772200000|2021-03-03 11:50:00|15324.09|15324.09|15319.06|15319.06|15324.09|15324.09|15313.21|15313.21|0
1614772500000|2021-03-03 11:55:00|15320.86|15320.86|15320.62|15320.62|15323.01|15323.01|15317.41|15317.41|0
1614772800000|2021-03-03 12:00:00|15318.76|15318.76|15302.71|15302.71|15324.15|15324.15|15302.71|15302.71|0
1614773100000|2021-03-03 12:05:00|15300.91|15300.91|15302.8|15302.8|15306.24|15306.24|15300.01|15300.01|0
1614773400000|2021-03-03 12:10:00|15303.54|15303.54|15295.72|15295.72|15305.73|15305.73|15292.94|15292.94|0
1614773700000|2021-03-03 12:15:00|15297.92|15297.92|15294.51|15294.51|15300.3|15300.3|15293.43|15293.43|0
1614774000000|2021-03-03 12:20:00|15295.24|15295.24|15296.62|15296.62|15296.62|15296.62|15291.79|15291.79|0
1614774300000|2021-03-03 12:25:00|15295.41|15295.41|15302.59|15302.59|15302.59|15302.59|15294.21|15294.21|0
1614774600000|2021-03-03 12:30:00|15300.73|15300.73|15336.35|15336.35|15338.21|15338.21|15300.73|15300.73|0
1614774900000|2021-03-03 12:35:00|15337.24|15337.24|15348.51|15348.51|15349.72|15349.72|15337.24|15337.24|0
1614775200000|2021-03-03 12:40:00|15347.77|15347.77|15367.62|15367.62|15370.65|15370.65|15345.61|15345.61|0
1614775500000|2021-03-03 12:45:00|15368.72|15368.72|15360.33|15360.33|15368.72|15368.72|15357.92|15357.92|0
1614775800000|2021-03-03 12:50:00|15359.12|15359.12|15347.51|15347.51|15359.88|15359.88|15344.44|15344.44|0
1614776100000|2021-03-03 12:55:00|15345.71|15345.71|15338.29|15338.29|15345.71|15345.71|15335.99|15335.99|0
1614776400000|2021-03-03 13:00:00|15337.09|15337.09|15324.07|15324.07|15339.5|15339.5|15320.65|15320.65|0
1614776700000|2021-03-03 13:05:00|15325.28|15325.28|15316.27|15316.27|15325.28|15325.28|15313.38|15313.38|0
1614777000000|2021-03-03 13:10:00|15314.41|15314.41|15318.07|15318.07|15324.28|15324.28|15310.05|15310.05|0
1614777300000|2021-03-03 13:15:00|15316.21|15316.21|15292.83|15292.83|15316.21|15316.21|15292.09|15292.09|0
1614777600000|2021-03-03 13:20:00|15294.04|15294.04|15292.75|15292.75|15294.04|15294.04|15283.08|15283.08|0
1614777900000|2021-03-03 13:25:00|15293.49|15293.49|15304.03|15304.03|15304.03|15304.03|15291.85|15291.85|0
1614778200000|2021-03-03 13:30:00|15302.23|15302.23|15263.52|15263.52|15302.23|15302.23|15251.54|15251.54|0
1614778500000|2021-03-03 13:35:00|15264.42|15264.42|15281|15281|15281|15281|15261.07|15261.07|0
1614778800000|2021-03-03 13:40:00|15282.11|15282.11|15268.05|15268.05|15282.11|15282.11|15265.95|15265.95|0
1614779100000|2021-03-03 13:45:00|15266.26|15266.26|15250.12|15250.12|15267.22|15267.22|15243.3|15243.3|0
1614779400000|2021-03-03 13:50:00|15251.33|15251.33|15279.26|15279.26|15279.26|15279.26|15243.24|15243.24|0
1614779700000|2021-03-03 13:55:00|15277.46|15277.46|15276.27|15276.27|15282.39|15282.39|15272.05|15272.05|0
1614780000000|2021-03-03 14:00:00|15274.79|15274.79|15289.61|15289.61|15289.61|15289.61|15274.79|15274.79|0
1614780300000|2021-03-03 14:05:00|15291.41|15291.41|15285.26|15285.26|15298.16|15298.16|15283.26|15283.26|0
1614780600000|2021-03-03 14:10:00|15287.81|15287.81|15296.84|15296.84|15302.62|15302.62|15287.81|15287.81|0
1614780900000|2021-03-03 14:15:00|15295.94|15295.94|15297.44|15297.44|15301.79|15301.79|15294.84|15294.84|0
1614781200000|2021-03-03 14:20:00|15298.18|15298.18|15283.17|15283.17|15299.99|15299.99|15283.17|15283.17|0
1614781500000|2021-03-03 14:25:00|15285.03|15285.03|15274.01|15274.01|15286.68|15286.68|15274.01|15274.01|0
1614781800000|2021-03-03 14:30:00|15272.81|15272.81|15284.05|15284.05|15300.16|15300.16|15272.81|15272.81|0
1614782100000|2021-03-03 14:35:00|15279.64|15279.64|15264.3|15264.3|15285.27|15285.27|15264.3|15264.3|0
1614782400000|2021-03-03 14:40:00|15262.82|15262.82|15236.89|15236.89|15263.72|15263.72|15231.79|15231.79|0
1614782700000|2021-03-03 14:45:00|15236.15|15236.15|15233.1|15233.1|15238.21|15238.21|15219.96|15219.96|0
1614783000000|2021-03-03 14:50:00|15234.89|15234.89|15221.4|15221.4|15242.74|15242.74|15215.07|15215.07|0
1614783300000|2021-03-03 14:55:00|15212.85|15212.85|15201.67|15201.67|15212.85|15212.85|15201.67|15201.67|0
1614783600000|2021-03-03 15:00:00|15203.47|15203.47|15240|15240|15240|15240|15200.57|15200.57|0
1614783900000|2021-03-03 15:05:00|15240.9|15240.9|15219.65|15219.65|15241.45|15241.45|15212.43|15212.43|0
1614784200000|2021-03-03 15:10:00|15218.75|15218.75|15195.93|15195.93|15219.51|15219.51|15190.81|15190.81|0
1614784500000|2021-03-03 15:15:00|15193.38|15193.38|15176.99|15176.99|15193.38|15193.38|15172.81|15172.81|0
1614784800000|2021-03-03 15:20:00|15177.89|15177.89|15178.06|15178.06|15183.28|15183.28|15155.81|15155.81|0
1614785100000|2021-03-03 15:25:00|15178.96|15178.96|15203.13|15203.13|15203.13|15203.13|15178.96|15178.96|0
1614785400000|2021-03-03 15:30:00|15201.92|15201.92|15224.03|15224.03|15228.65|15228.65|15186.37|15186.37|0
1614785700000|2021-03-03 15:35:00|15221.48|15221.48|15207.41|15207.41|15223.43|15223.43|15204.72|15204.72|0
1614786000000|2021-03-03 15:40:00|15206.51|15206.51|15206.18|15206.18|15211.76|15211.76|15200.21|15200.21|0
1614786300000|2021-03-03 15:45:00|15205.28|15205.28|15219.32|15219.32|15228.72|15228.72|15205.28|15205.28|0
1614786600000|2021-03-03 15:50:00|15220.22|15220.22|15243.36|15243.36|15243.36|15243.36|15220.22|15220.22|0
1614786900000|2021-03-03 15:55:00|15242.26|15242.26|15245.06|15245.06|15248.79|15248.79|15233.35|15233.35|0
1614787200000|2021-03-03 16:00:00|15243.96|15243.96|15262.29|15262.29|15262.29|15262.29|15243.96|15243.96|0
1614787500000|2021-03-03 16:05:00|15261.39|15261.39|15283.07|15283.07|15286.52|15286.52|15257.8|15257.8|0
1614787800000|2021-03-03 16:10:00|15283.97|15283.97|15293.04|15293.04|15293.04|15293.04|15281.36|15281.36|0
1614788100000|2021-03-03 16:15:00|15294.84|15294.84|15290.45|15290.45|15294.84|15294.84|15278.28|15278.28|0
1614788400000|2021-03-03 16:20:00|15288.98|15288.98|15300.23|15300.23|15300.23|15300.23|15285.21|15285.21|0
1614788700000|2021-03-03 16:25:00|15299.02|15299.02|15318.35|15318.35|15328.07|15328.07|15298.12|15298.12|0
1614845700000|2021-03-04 08:15:00|15102.91|15102.91|15089.44|15089.44|15102.91|15102.91|15064.63|15064.63|0
1614846000000|2021-03-04 08:20:00|15088.54|15088.54|15061.78|15061.78|15105.33|15105.33|15054.54|15054.54|0
1614846300000|2021-03-04 08:25:00|15056.68|15056.68|15000.78|15000.78|15056.68|15056.68|15000.78|15000.78|0
1614846600000|2021-03-04 08:30:00|14998.57|14998.57|15048.41|15048.41|15048.41|15048.41|14995.28|14995.28|0
1614846900000|2021-03-04 08:35:00|15050.21|15050.21|15064.57|15064.57|15064.57|15064.57|15043.57|15043.57|0
1614847200000|2021-03-04 08:40:00|15067.12|15067.12|15075.91|15075.91|15090.41|15090.41|15067.12|15067.12|0
1614847500000|2021-03-04 08:45:00|15077.39|15077.39|15066.18|15066.18|15078.5|15078.5|15060.79|15060.79|0
1614847800000|2021-03-04 08:50:00|15063.63|15063.63|15050.08|15050.08|15063.63|15063.63|15044.67|15044.67|0
1614848100000|2021-03-04 08:55:00|15051.28|15051.28|15052.38|15052.38|15052.38|15052.38|15041.03|15041.03|0
1614848400000|2021-03-04 09:00:00|15054.24|15054.24|15084.91|15084.91|15086.71|15086.71|15054.24|15054.24|0
1614848700000|2021-03-04 09:05:00|15082.36|15082.36|15065.16|15065.16|15084.77|15084.77|15062.94|15062.94|0
1614849000000|2021-03-04 09:10:00|15067.85|15067.85|15058.03|15058.03|15076.55|15076.55|15058.03|15058.03|0
1614849300000|2021-03-04 09:15:00|15059.83|15059.83|15076.6|15076.6|15076.6|15076.6|15059.83|15059.83|0
1614849600000|2021-03-04 09:20:00|15078.46|15078.46|15047.79|15047.79|15080.67|15080.67|15041.79|15041.79|0
1614849900000|2021-03-04 09:25:00|15046.58|15046.58|15038.83|15038.83|15046.58|15046.58|15038.83|15038.83|0
1614850200000|2021-03-04 09:30:00|15037.93|15037.93|15015.63|15015.63|15043.8|15043.8|15015.63|15015.63|0
1614850500000|2021-03-04 09:35:00|15013.77|15013.77|15020.54|15020.54|15024.16|15024.16|14999.16|14999.16|0
1614850800000|2021-03-04 09:40:00|15017.99|15017.99|14975.55|14975.55|15017.99|15017.99|14975.55|14975.55|0
1614851100000|2021-03-04 09:45:00|14973.76|14973.76|14985.08|14985.08|14985.08|14985.08|14970.37|14970.37|0
1614851400000|2021-03-04 09:50:00|14984.34|14984.34|14991.53|14991.53|14996.46|14996.46|14983.14|14983.14|0
1614851700000|2021-03-04 09:55:00|14989.74|14989.74|15008.89|15008.89|15008.89|15008.89|14988.84|14988.84|0
1614852000000|2021-03-04 10:00:00|15007.99|15007.99|15006.52|15006.52|15010.42|15010.42|15000.44|15000.44|0
1614852300000|2021-03-04 10:05:00|15009.07|15009.07|14988.47|14988.47|15014.77|15014.77|14988.47|14988.47|0
1614852600000|2021-03-04 10:10:00|14986.61|14986.61|14954.93|14954.93|14986.61|14986.61|14954.93|14954.93|0
1614852900000|2021-03-04 10:15:00|14956.13|14956.13|14906.67|14906.67|14956.13|14956.13|14904.12|14904.12|0
1614853200000|2021-03-04 10:20:00|14904.26|14904.26|14915.93|14915.93|14917.66|14917.66|14899.7|14899.7|0
1614853500000|2021-03-04 10:25:00|14918.48|14918.48|14887.08|14887.08|14918.48|14918.48|14883.48|14883.48|0
1614853800000|2021-03-04 10:30:00|14886.18|14886.18|14902.93|14902.93|14909.52|14909.52|14879.97|14879.97|0
1614854100000|2021-03-04 10:35:00|14902.03|14902.03|14883.26|14883.26|14903.9|14903.9|14879.16|14879.16|0
1614854400000|2021-03-04 10:40:00|14885.06|14885.06|14900.84|14900.84|14900.84|14900.84|14882.36|14882.36|0
1614854700000|2021-03-04 10:45:00|14899.94|14899.94|14900.96|14900.96|14909.88|14909.88|14899.94|14899.94|0
1614855000000|2021-03-04 10:50:00|14902.17|14902.17|14899.46|14899.46|14903.27|14903.27|14890.66|14890.66|0
1614855300000|2021-03-04 10:55:00|14902.01|14902.01|14883.96|14883.96|14903.81|14903.81|14877.35|14877.35|0
1614855600000|2021-03-04 11:00:00|14883.06|14883.06|14873.26|14873.26|14888.6|14888.6|14873.26|14873.26|0
1614855900000|2021-03-04 11:05:00|14871.04|14871.04|14866.22|14866.22|14880.46|14880.46|14864.42|14864.42|0
1614856200000|2021-03-04 11:10:00|14865.32|14865.32|14860.21|14860.21|14870.71|14870.71|14853.01|14853.01|0
1614856500000|2021-03-04 11:15:00|14860.95|14860.95|14849.08|14849.08|14860.95|14860.95|14844.29|14844.29|0
1614856800000|2021-03-04 11:20:00|14854.18|14854.18|14856.57|14856.57|14863.72|14863.72|14848.87|14848.87|0
1614857100000|2021-03-04 11:25:00|14854.02|14854.02|14851.22|14851.22|14854.02|14854.02|14845.16|14845.16|0
1614857400000|2021-03-04 11:30:00|14853.77|14853.77|14881.38|14881.38|14883.93|14883.93|14852.88|14852.88|0
1614857700000|2021-03-04 11:35:00|14879.9|14879.9|14887.98|14887.98|14889.9|14889.9|14876.79|14876.79|0
1614858000000|2021-03-04 11:40:00|14889.45|14889.45|14895.65|14895.65|14896.18|14896.18|14886.52|14886.52|0
1614858300000|2021-03-04 11:45:00|14896.85|14896.85|14899.97|14899.97|14900.82|14900.82|14895.35|14895.35|0
1614858600000|2021-03-04 11:50:00|14902.52|14902.52|14919.04|14919.04|14929.71|14929.71|14902.52|14902.52|0
1614858900000|2021-03-04 11:55:00|14920.91|14920.91|14922.33|14922.33|14927.5|14927.5|14915.72|14915.72|0
1614859200000|2021-03-04 12:00:00|14923.22|14923.22|14913.6|14913.6|14937.21|14937.21|14913.6|14913.6|0
1614859500000|2021-03-04 12:05:00|14914.34|14914.34|14922.61|14922.61|14922.61|14922.61|14912.54|14912.54|0
1614859800000|2021-03-04 12:10:00|14923.51|14923.51|14949.41|14949.41|14949.81|14949.81|14922.61|14922.61|0
1614860100000|2021-03-04 12:15:00|14948.31|14948.31|14969.65|14969.65|14969.65|14969.65|14943.65|14943.65|0
1614860400000|2021-03-04 12:20:00|14972.2|14972.2|14993.51|14993.51|15003.51|15003.51|14970.61|14970.61|0
1614860700000|2021-03-04 12:25:00|14992.62|14992.62|14992.68|14992.68|14992.68|14992.68|14983.55|14983.55|0
1614861000000|2021-03-04 12:30:00|14997.6|14997.6|14975.43|14975.43|14998.73|14998.73|14975.43|14975.43|0
1614861300000|2021-03-04 12:35:00|14972.88|14972.88|14982.59|14982.59|14986.96|14986.96|14968.91|14968.91|0
1614861600000|2021-03-04 12:40:00|14983.33|14983.33|14969.45|14969.45|14983.33|14983.33|14969.45|14969.45|0
1614861900000|2021-03-04 12:45:00|14970.66|14970.66|14978.33|14978.33|14979.39|14979.39|14970.07|14970.07|0
1614862200000|2021-03-04 12:50:00|14979.06|14979.06|14984.08|14984.08|14985.63|14985.63|14979.06|14979.06|0
1614862500000|2021-03-04 12:55:00|14985.55|14985.55|15001.57|15001.57|15005.16|15005.16|14985.55|14985.55|0
1614862800000|2021-03-04 13:00:00|15003.43|15003.43|15020.46|15020.46|15022.26|15022.26|14995.78|14995.78|0
1614863100000|2021-03-04 13:05:00|15019.57|15019.57|15028.25|15028.25|15031.43|15031.43|15010.12|15010.12|0
1614863400000|2021-03-04 13:10:00|15028.99|15028.99|15049.24|15049.24|15050.14|15050.14|15028.99|15028.99|0
1614863700000|2021-03-04 13:15:00|15050.14|15050.14|15046.44|15046.44|15054.12|15054.12|15038.66|15038.66|0
1614864000000|2021-03-04 13:20:00|15047.65|15047.65|15055.94|15055.94|15060.9|15060.9|15046.52|15046.52|0
1614864300000|2021-03-04 13:25:00|15058.49|15058.49|15071.02|15071.02|15074.59|15074.59|15057.39|15057.39|0
1614864600000|2021-03-04 13:30:00|15068.47|15068.47|15093.33|15093.33|15103.75|15103.75|15068.47|15068.47|0
1614864900000|2021-03-04 13:35:00|15095.88|15095.88|15098.67|15098.67|15098.67|15098.67|15085.64|15085.64|0
1614865200000|2021-03-04 13:40:00|15101.22|15101.22|15107.29|15107.29|15125.18|15125.18|15101.22|15101.22|0
1614865500000|2021-03-04 13:45:00|15106.55|15106.55|15085.86|15085.86|15106.55|15106.55|15079.55|15079.55|0
1614865800000|2021-03-04 13:50:00|15084.96|15084.96|15077.07|15077.07|15085.71|15085.71|15071.68|15071.68|0
1614866100000|2021-03-04 13:55:00|15077.97|15077.97|15070.78|15070.78|15078.72|15078.72|15065.75|15065.75|0
1614866400000|2021-03-04 14:00:00|15065.68|15065.68|15040.87|15040.87|15067.16|15067.16|15040.87|15040.87|0
1614866700000|2021-03-04 14:05:00|15041.76|15041.76|15037.12|15037.12|15043.56|15043.56|15034.57|15034.57|0
1614867000000|2021-03-04 14:10:00|15036.23|15036.23|15037.97|15037.97|15040.66|15040.66|15030.46|15030.46|0
1614867300000|2021-03-04 14:15:00|15035.42|15035.42|15039.63|15039.63|15047.38|15047.38|15027.76|15027.76|0
1614867600000|2021-03-04 14:20:00|15042.18|15042.18|15049.99|15049.99|15052.54|15052.54|15041.08|15041.08|0
1614867900000|2021-03-04 14:25:00|15050.89|15050.89|15034.87|15034.87|15050.89|15050.89|15030.98|15030.98|0
1614868200000|2021-03-04 14:30:00|15029.77|15029.77|15041.34|15041.34|15041.34|15041.34|15018.47|15018.47|0
1614868500000|2021-03-04 14:35:00|15043.89|15043.89|15024.34|15024.34|15051.81|15051.81|15019.99|15019.99|0
1614868800000|2021-03-04 14:40:00|15025.24|15025.24|14998.16|14998.16|15027.79|15027.79|14998.16|14998.16|0
1614869100000|2021-03-04 14:45:00|14996.95|14996.95|14977.7|14977.7|14996.95|14996.95|14975.94|14975.94|0
1614869400000|2021-03-04 14:50:00|14975.91|14975.91|14926.85|14926.85|14975.91|14975.91|14926.85|14926.85|0
1614869700000|2021-03-04 14:55:00|14925.95|14925.95|14892.85|14892.85|14925.95|14925.95|14891.51|14891.51|0
1614870000000|2021-03-04 15:00:00|14893.75|14893.75|14876.14|14876.14|14898.04|14898.04|14876.14|14876.14|0
1614870300000|2021-03-04 15:05:00|14877.35|14877.35|14871.82|14871.82|14881.69|14881.69|14871.35|14871.35|0
1614870600000|2021-03-04 15:10:00|14870.93|14870.93|14857.65|14857.65|14873.32|14873.32|14851.26|14851.26|0
1614870900000|2021-03-04 15:15:00|14858.38|14858.38|14854.02|14854.02|14860.8|14860.8|14851.47|14851.47|0
1614871200000|2021-03-04 15:20:00|14851.47|14851.47|14875.37|14875.37|14877.72|14877.72|14849.84|14849.84|0
1614871500000|2021-03-04 15:25:00|14876.85|14876.85|14857.72|14857.72|14876.85|14876.85|14857.29|14857.29|0
1614871800000|2021-03-04 15:30:00|14856.83|14856.83|14857.34|14857.34|14859.51|14859.51|14850.3|14850.3|0
1614872100000|2021-03-04 15:35:00|14858.24|14858.24|14904.98|14904.98|14904.98|14904.98|14858.24|14858.24|0
1614872400000|2021-03-04 15:40:00|14906.84|14906.84|14917.84|14917.84|14921.37|14921.37|14906.84|14906.84|0
1614872700000|2021-03-04 15:45:00|14917.11|14917.11|14915.92|14915.92|14922.21|14922.21|14912.44|14912.44|0
1614873000000|2021-03-04 15:50:00|14915.02|14915.02|14897.32|14897.32|14925.06|14925.06|14894.02|14894.02|0
1614873300000|2021-03-04 15:55:00|14894.77|14894.77|14891.18|14891.18|14897.77|14897.77|14886.77|14886.77|0
1614873600000|2021-03-04 16:00:00|14892.08|14892.08|14900.96|14900.96|14907.48|14907.48|14892.08|14892.08|0
1614873900000|2021-03-04 16:05:00|14901.86|14901.86|14886.87|14886.87|14901.86|14901.86|14882.52|14882.52|0
1614874200000|2021-03-04 16:10:00|14885.97|14885.97|14890.12|14890.12|14892.51|14892.51|14883.42|14883.42|0
1614874500000|2021-03-04 16:15:00|14887.57|14887.57|14909.4|14909.4|14911.36|14911.36|14887.57|14887.57|0
1614874800000|2021-03-04 16:20:00|14914.5|14914.5|14928.15|14928.15|14930.85|14930.85|14911.72|14911.72|0
1614875100000|2021-03-04 16:25:00|14929.36|14929.36|14927.16|14927.16|14929.57|14929.57|14907.39|14907.39|0
1614932100000|2021-03-05 08:15:00|14820.01|14820.01|14829.81|14829.81|14838.67|14838.67|14804.41|14804.41|0
1614932400000|2021-03-05 08:20:00|14830.55|14830.55|14796.57|14796.57|14830.55|14830.55|14796.57|14796.57|0
1614932700000|2021-03-05 08:25:00|14791.47|14791.47|14779.94|14779.94|14791.47|14791.47|14764.53|14764.53|0
1614933000000|2021-03-05 08:30:00|14782.49|14782.49|14785.1|14785.1|14794.34|14794.34|14775.8|14775.8|0
1614933300000|2021-03-05 08:35:00|14787.65|14787.65|14789.68|14789.68|14791.48|14791.48|14770.04|14770.04|0
1614933600000|2021-03-05 08:40:00|14792.09|14792.09|14885.52|14885.52|14885.52|14885.52|14792.09|14792.09|0
1614933900000|2021-03-05 08:45:00|14884.31|14884.31|14894.16|14894.16|14906.3|14906.3|14876.19|14876.19|0
1614934200000|2021-03-05 08:50:00|14893.26|14893.26|14891.5|14891.5|14903.91|14903.91|14878.21|14878.21|0
1614934500000|2021-03-05 08:55:00|14886.57|14886.57|14900.15|14900.15|14906.75|14906.75|14882.98|14882.98|0
1614934800000|2021-03-05 09:00:00|14897.6|14897.6|14964.23|14964.23|14964.23|14964.23|14894.3|14894.3|0
1614935100000|2021-03-05 09:05:00|14966.03|14966.03|14979.27|14979.27|14979.27|14979.27|14957.11|14957.11|0
1614935400000|2021-03-05 09:10:00|14976.57|14976.57|14947.88|14947.88|14976.57|14976.57|14942.78|14942.78|0
1614935700000|2021-03-05 09:15:00|14942.78|14942.78|14921.42|14921.42|14942.78|14942.78|14920.52|14920.52|0
1614936000000|2021-03-05 09:20:00|14918.73|14918.73|14935.42|14935.42|14935.42|14935.42|14917.25|14917.25|0
1614936300000|2021-03-05 09:25:00|14936.63|14936.63|14913.14|14913.14|14936.63|14936.63|14913.14|14913.14|0
1614936600000|2021-03-05 09:30:00|14911.93|14911.93|14885.65|14885.65|14911.93|14911.93|14879.4|14879.4|0
1614936900000|2021-03-05 09:35:00|14887.45|14887.45|14922.06|14922.06|14922.06|14922.06|14884.9|14884.9|0
1614937200000|2021-03-05 09:40:00|14921.17|14921.17|14951.83|14951.83|14951.83|14951.83|14919.37|14919.37|0
1614937500000|2021-03-05 09:45:00|14949.97|14949.97|14953.04|14953.04|14956.26|14956.26|14948.19|14948.19|0
1614937800000|2021-03-05 09:50:00|14952.15|14952.15|14951.34|14951.34|14954.9|14954.9|14945.19|14945.19|0
1614938100000|2021-03-05 09:55:00|14952.24|14952.24|14937.23|14937.23|14954.79|14954.79|14937.23|14937.23|0
1614938400000|2021-03-05 10:00:00|14938.44|14938.44|14934.19|14934.19|14947.75|14947.75|14916.91|14916.91|0
1614938700000|2021-03-05 10:05:00|14936.74|14936.74|14927.74|14927.74|14939.11|14939.11|14927.74|14927.74|0
1614939000000|2021-03-05 10:10:00|14925.94|14925.94|14942.01|14942.01|14942.01|14942.01|14925.2|14925.2|0
1614939300000|2021-03-05 10:15:00|14944.21|14944.21|14935.83|14935.83|14955.07|14955.07|14935.83|14935.83|0
1614939600000|2021-03-05 10:20:00|14938.38|14938.38|14954.16|14954.16|14955.96|14955.96|14937.22|14937.22|0
1614939900000|2021-03-05 10:25:00|14955.06|14955.06|14953.09|14953.09|14960.37|14960.37|14945.44|14945.44|0
1614940200000|2021-03-05 10:30:00|14953.99|14953.99|14956.61|14956.61|14959.9|14959.9|14943.56|14943.56|0
1614940500000|2021-03-05 10:35:00|14961.11|14961.11|14956.49|14956.49|14961.11|14961.11|14951.22|14951.22|0
1614940800000|2021-03-05 10:40:00|14955.59|14955.59|14974.12|14974.12|14979.06|14979.06|14955.59|14955.59|0
1614941100000|2021-03-05 10:45:00|14971.42|14971.42|14978.49|14978.49|14981.19|14981.19|14971.42|14971.42|0
1614941400000|2021-03-05 10:50:00|14974.9|14974.9|14987.92|14987.92|14987.92|14987.92|14974.16|14974.16|0
1614941700000|2021-03-05 10:55:00|14989.13|14989.13|14997.92|14997.92|15001.37|15001.37|14989.13|14989.13|0
1614942000000|2021-03-05 11:00:00|14997.02|14997.02|15021.85|15021.85|15024.85|15024.85|14997.02|14997.02|0
1614942300000|2021-03-05 11:05:00|15020.05|15020.05|15020.66|15020.66|15021.62|15021.62|15012.11|15012.11|0
1614942600000|2021-03-05 11:10:00|15018.11|15018.11|15020.86|15020.86|15022.13|15022.13|15017.79|15017.79|0
1614942900000|2021-03-05 11:15:00|15018.3|15018.3|15000.36|15000.36|15018.3|15018.3|15000.36|15000.36|0
1614943200000|2021-03-05 11:20:00|15001.57|15001.57|15000.59|15000.59|15001.57|15001.57|14995.87|14995.87|0
1614943500000|2021-03-05 11:25:00|15003.14|15003.14|14999.43|14999.43|15003.14|15003.14|14992.83|14992.83|0
1614943800000|2021-03-05 11:30:00|15001.29|15001.29|15003.12|15003.12|15003.12|15003.12|14994.39|14994.39|0
1614944100000|2021-03-05 11:35:00|15001.91|15001.91|15013.7|15013.7|15018.78|15018.78|15001.91|15001.91|0
1614944400000|2021-03-05 11:40:00|15016.25|15016.25|15000.34|15000.34|15016.25|15016.25|14999.44|14999.44|0
1614944700000|2021-03-05 11:45:00|15001.54|15001.54|15011.81|15011.81|15014.51|15014.51|14996.16|14996.16|0
1614945000000|2021-03-05 11:50:00|15010.71|15010.71|15024.92|15024.92|15024.92|15024.92|15010.71|15010.71|0
1614945300000|2021-03-05 11:55:00|15026.13|15026.13|15022.59|15022.59|15028.14|15028.14|15022.59|15022.59|0
1614945600000|2021-03-05 12:00:00|15021.69|15021.69|15013.05|15013.05|15027.58|15027.58|15013.05|15013.05|0
1614945900000|2021-03-05 12:05:00|15015.46|15015.46|15011.76|15011.76|15015.46|15015.46|15008.11|15008.11|0
1614946200000|2021-03-05 12:10:00|15010.55|15010.55|15001.49|15001.49|15011.17|15011.17|15001.18|15001.18|0
1614946500000|2021-03-05 12:15:00|14998.79|14998.79|14993.79|14993.79|15003.35|15003.35|14993.79|14993.79|0
1614946800000|2021-03-05 12:20:00|14992.69|14992.69|14997.24|14997.24|14997.24|14997.24|14992.69|14992.69|0
1614947100000|2021-03-05 12:25:00|14999.1|14999.1|15005.16|15005.16|15006.06|15006.06|14999.1|14999.1|0
1614947400000|2021-03-05 12:30:00|15006.36|15006.36|14998.26|14998.26|15006.36|15006.36|14998.26|14998.26|0
1614947700000|2021-03-05 12:35:00|14997.36|14997.36|14984.62|14984.62|14997.36|14997.36|14984.62|14984.62|0
1614948000000|2021-03-05 12:40:00|14982.82|14982.82|14973.9|14973.9|14983.56|14983.56|14968.82|14968.82|0
1614948300000|2021-03-05 12:45:00|14974.8|14974.8|14967.15|14967.15|14974.8|14974.8|14967.15|14967.15|0
1614948600000|2021-03-05 12:50:00|14966.41|14966.41|14970.02|14970.02|14971.68|14971.68|14965.68|14965.68|0
1614948900000|2021-03-05 12:55:00|14969.28|14969.28|14972.59|14972.59|14973.04|14973.04|14968.24|14968.24|0
1614949200000|2021-03-05 13:00:00|14974.45|14974.45|14970.5|14970.5|14979.89|14979.89|14970.5|14970.5|0
1614949500000|2021-03-05 13:05:00|14969.3|14969.3|14961.82|14961.82|14971.85|14971.85|14959.54|14959.54|0
1614949800000|2021-03-05 13:10:00|14959.27|14959.27|14942.77|14942.77|14959.27|14959.27|14942.77|14942.77|0
1614950100000|2021-03-05 13:15:00|14945.33|14945.33|14941.9|14941.9|14945.33|14945.33|14935.24|14935.24|0
1614950400000|2021-03-05 13:20:00|14939.21|14939.21|14934.85|14934.85|14940.86|14940.86|14929.91|14929.91|0
1614950700000|2021-03-05 13:25:00|14942.94|14942.94|14929.93|14929.93|14955.48|14955.48|14929.93|14929.93|0
1614951000000|2021-03-05 13:30:00|14928.13|14928.13|14905.12|14905.12|14931.08|14931.08|14884.32|14884.32|0
1614951300000|2021-03-05 13:35:00|14902.57|14902.57|14913.08|14913.08|14934.74|14934.74|14902.57|14902.57|0
1614951600000|2021-03-05 13:40:00|14911.87|14911.87|14943.63|14943.63|14954.13|14954.13|14906.32|14906.32|0
1614951900000|2021-03-05 13:45:00|14944.83|14944.83|14956.56|14956.56|14960.7|14960.7|14944.83|14944.83|0
1614952200000|2021-03-05 13:50:00|14960.15|14960.15|14975.28|14975.28|14975.28|14975.28|14954.01|14954.01|0
1614952500000|2021-03-05 13:55:00|14976.18|14976.18|14959.01|14959.01|14985.94|14985.94|14959.01|14959.01|0
1614952800000|2021-03-05 14:00:00|14959.91|14959.91|14972.55|14972.55|14994.31|14994.31|14958.39|14958.39|0
1614953100000|2021-03-05 14:05:00|14971.66|14971.66|14997.92|14997.92|14997.92|14997.92|14969.86|14969.86|0
1614953400000|2021-03-05 14:10:00|14997.02|14997.02|14995.87|14995.87|15001.87|15001.87|14990.24|14990.24|0
1614953700000|2021-03-05 14:15:00|14997.67|14997.67|15012.29|15012.29|15014.71|15014.71|14997.67|14997.67|0
1614954000000|2021-03-05 14:20:00|15013.19|15013.19|14998.33|14998.33|15017.4|15017.4|14998.33|14998.33|0
1614954300000|2021-03-05 14:25:00|14999.23|14999.23|15001.18|15001.18|15011.03|15011.03|14998.42|14998.42|0
1614954600000|2021-03-05 14:30:00|14999.98|14999.98|14975.35|14975.35|15000.73|15000.73|14975.35|14975.35|0
1614954900000|2021-03-05 14:35:00|14974.45|14974.45|14942.41|14942.41|14974.45|14974.45|14938.52|14938.52|0
1614955200000|2021-03-05 14:40:00|14941.21|14941.21|14964.85|14964.85|14965.11|14965.11|14941.21|14941.21|0
1614955500000|2021-03-05 14:45:00|14964.11|14964.11|14958.43|14958.43|14978.73|14978.73|14956.79|14956.79|0
1614955800000|2021-03-05 14:50:00|14957.53|14957.53|14941.62|14941.62|14970.4|14970.4|14941.62|14941.62|0
1614956100000|2021-03-05 14:55:00|14944.17|14944.17|14926.15|14926.15|14949.72|14949.72|14914.97|14914.97|0
1614956400000|2021-03-05 15:00:00|14929.74|14929.74|14934.92|14934.92|14934.92|14934.92|14925.39|14925.39|0
1614956700000|2021-03-05 15:05:00|14935.82|14935.82|14957.25|14957.25|14972.02|14972.02|14935.82|14935.82|0
1614957000000|2021-03-05 15:10:00|14955.45|14955.45|14945.13|14945.13|14970.9|14970.9|14945.13|14945.13|0
1614957300000|2021-03-05 15:15:00|14946.34|14946.34|14949.02|14949.02|14960.27|14960.27|14941.98|14941.98|0
1614957600000|2021-03-05 15:20:00|14945.26|14945.26|14941.28|14941.28|14950.51|14950.51|14930.05|14930.05|0
1614957900000|2021-03-05 15:25:00|14943.14|14943.14|14923.56|14923.56|14958.29|14958.29|14923.56|14923.56|0
1614958200000|2021-03-05 15:30:00|14918.46|14918.46|14899.05|14899.05|14919.96|14919.96|14893.11|14893.11|0
1614958500000|2021-03-05 15:35:00|14900.25|14900.25|14885.36|14885.36|14914.41|14914.41|14885.36|14885.36|0
1614958800000|2021-03-05 15:40:00|14884.15|14884.15|14895.16|14895.16|14906.54|14906.54|14879.53|14879.53|0
1614959100000|2021-03-05 15:45:00|14896.36|14896.36|14896.84|14896.84|14907.12|14907.12|14885.23|14885.23|0
1614959400000|2021-03-05 15:50:00|14893.22|14893.22|14890.14|14890.14|14901.33|14901.33|14887.15|14887.15|0
1614959700000|2021-03-05 15:55:00|14889.25|14889.25|14885.32|14885.32|14896.67|14896.67|14878.96|14878.96|0
1614960000000|2021-03-05 16:00:00|14884.42|14884.42|14876.22|14876.22|14886.52|14886.52|14859.07|14859.07|0
1614960300000|2021-03-05 16:05:00|14873.67|14873.67|14849.87|14849.87|14873.67|14873.67|14844.28|14844.28|0
1614960600000|2021-03-05 16:10:00|14849.13|14849.13|14827.4|14827.4|14854.68|14854.68|14827.4|14827.4|0
1614960900000|2021-03-05 16:15:00|14828.5|14828.5|14841.24|14841.24|14844.58|14844.58|14823.64|14823.64|0
1614961200000|2021-03-05 16:20:00|14843.79|14843.79|14823.95|14823.95|14846.34|14846.34|14823.95|14823.95|0
1614961500000|2021-03-05 16:25:00|14823.05|14823.05|14768.79|14768.79|14823.05|14823.05|14768.79|14768.79|0
1615191300000|2021-03-08 08:15:00|14844.8|14844.8|14804.05|14804.05|14853.35|14853.35|14803.31|14803.31|0
1615191600000|2021-03-08 08:20:00|14802.25|14802.25|14817.88|14817.88|14821.12|14821.12|14800.23|14800.23|0
1615191900000|2021-03-08 08:25:00|14816.08|14816.08|14823.94|14823.94|14831.26|14831.26|14810.98|14810.98|0
1615192200000|2021-03-08 08:30:00|14826.64|14826.64|14794.96|14794.96|14826.64|14826.64|14768.99|14768.99|0
1615192500000|2021-03-08 08:35:00|14796.83|14796.83|14818.2|14818.2|14824.6|14824.6|14796.83|14796.83|0
1615192800000|2021-03-08 08:40:00|14820.61|14820.61|14817.06|14817.06|14845.79|14845.79|14817.06|14817.06|0
1615193100000|2021-03-08 08:45:00|14820.68|14820.68|14818.82|14818.82|14824.28|14824.28|14802.59|14802.59|0
1615193400000|2021-03-08 08:50:00|14819.72|14819.72|14838.31|14838.31|14839.21|14839.21|14819.72|14819.72|0
1615193700000|2021-03-08 08:55:00|14839.52|14839.52|14843.49|14843.49|14854.73|14854.73|14835.55|14835.55|0
1615194000000|2021-03-08 09:00:00|14844.39|14844.39|14831.01|14831.01|14850.06|14850.06|14831.01|14831.01|0
1615194300000|2021-03-08 09:05:00|14832.8|14832.8|14799.59|14799.59|14832.8|14832.8|14796.9|14796.9|0
1615194600000|2021-03-08 09:10:00|14801.46|14801.46|14785.09|14785.09|14808.22|14808.22|14781.64|14781.64|0
1615194900000|2021-03-08 09:15:00|14788.54|14788.54|14806.99|14806.99|14806.99|14806.99|14788.54|14788.54|0
1615195200000|2021-03-08 09:20:00|14805.78|14805.78|14760.53|14760.53|14805.78|14805.78|14747.12|14747.12|0
1615195500000|2021-03-08 09:25:00|14761.43|14761.43|14765.16|14765.16|14770.88|14770.88|14758.88|14758.88|0
1615195800000|2021-03-08 09:30:00|14762.61|14762.61|14751.6|14751.6|14768.2|14768.2|14746.01|14746.01|0
1615196100000|2021-03-08 09:35:00|14753.4|14753.4|14776.2|14776.2|14776.2|14776.2|14753.4|14753.4|0
1615196400000|2021-03-08 09:40:00|14773.65|14773.65|14791.97|14791.97|14791.97|14791.97|14773.65|14773.65|0
1615196700000|2021-03-08 09:45:00|14791.07|14791.07|14772.18|14772.18|14798.5|14798.5|14767.08|14767.08|0
1615197000000|2021-03-08 09:50:00|14774.73|14774.73|14775.22|14775.22|14775.22|14775.22|14757|14757|0
1615197300000|2021-03-08 09:55:00|14772.67|14772.67|14782.48|14782.48|14788.82|14788.82|14771.91|14771.91|0
1615197600000|2021-03-08 10:00:00|14781.58|14781.58|14762.78|14762.78|14784.13|14784.13|14758.43|14758.43|0
1615197900000|2021-03-08 10:05:00|14761.57|14761.57|14753.49|14753.49|14768.33|14768.33|14751.69|14751.69|0
1615198200000|2021-03-08 10:10:00|14754.39|14754.39|14753.95|14753.95|14761.14|14761.14|14750.94|14750.94|0
1615198500000|2021-03-08 10:15:00|14756.16|14756.16|14743.12|14743.12|14760.36|14760.36|14741.32|14741.32|0
1615198800000|2021-03-08 10:20:00|14745.67|14745.67|14752.56|14752.56|14757.06|14757.06|14745.67|14745.67|0
1615199100000|2021-03-08 10:25:00|14753.46|14753.46|14761.7|14761.7|14767.25|14767.25|14745.81|14745.81|0
1615199400000|2021-03-08 10:30:00|14759.15|14759.15|14765.68|14765.68|14765.68|14765.68|14746.89|14746.89|0
1615199700000|2021-03-08 10:35:00|14764.78|14764.78|14746.37|14746.37|14769.44|14769.44|14744.57|14744.57|0
1615200000000|2021-03-08 10:40:00|14745.47|14745.47|14740.31|14740.31|14745.47|14745.47|14737.02|14737.02|0
1615200300000|2021-03-08 10:45:00|14739.57|14739.57|14752.28|14752.28|14753.18|14753.18|14739.57|14739.57|0
1615200600000|2021-03-08 10:50:00|14751.38|14751.38|14751.67|14751.67|14755.26|14755.26|14743.13|14743.13|0
1615200900000|2021-03-08 10:55:00|14749.12|14749.12|14745.44|14745.44|14759.19|14759.19|14738.54|14738.54|0
1615201200000|2021-03-08 11:00:00|14747.99|14747.99|14752.56|14752.56|14756.61|14756.61|14745.44|14745.44|0
1615201500000|2021-03-08 11:05:00|14747.46|14747.46|14756.52|14756.52|14757.73|14757.73|14744.91|14744.91|0
1615201800000|2021-03-08 11:10:00|14757.42|14757.42|14771.3|14771.3|14772.95|14772.95|14753.07|14753.07|0
1615202100000|2021-03-08 11:15:00|14773.16|14773.16|14793.89|14793.89|14798.69|14798.69|14772.47|14772.47|0
1615202400000|2021-03-08 11:20:00|14794.78|14794.78|14792.09|14792.09|14794.78|14794.78|14786.23|14786.23|0
1615202700000|2021-03-08 11:25:00|14792.99|14792.99|14750.77|14750.77|14794.78|14794.78|14750.77|14750.77|0
1615203000000|2021-03-08 11:30:00|14749.56|14749.56|14736.92|14736.92|14754.39|14754.39|14736.92|14736.92|0
1615203300000|2021-03-08 11:35:00|14739.47|14739.47|14749.5|14749.5|14753.32|14753.32|14738.19|14738.19|0
1615203600000|2021-03-08 11:40:00|14746.95|14746.95|14756.12|14756.12|14756.12|14756.12|14743.02|14743.02|0
1615203900000|2021-03-08 11:45:00|14753.57|14753.57|14759.33|14759.33|14763.54|14763.54|14753.57|14753.57|0
1615204200000|2021-03-08 11:50:00|14760.53|14760.53|14779.46|14779.46|14779.46|14779.46|14754.23|14754.23|0
1615204500000|2021-03-08 11:55:00|14782.01|14782.01|14796.36|14796.36|14796.36|14796.36|14775.11|14775.11|0
1615204800000|2021-03-08 12:00:00|14798.16|14798.16|14774.11|14774.11|14798.16|14798.16|14771.56|14771.56|0
1615205100000|2021-03-08 12:05:00|14776.66|14776.66|14765.74|14765.74|14776.66|14776.66|14763.05|14763.05|0
1615205400000|2021-03-08 12:10:00|14768.29|14768.29|14746.2|14746.2|14773.85|14773.85|14746.2|14746.2|0
1615205700000|2021-03-08 12:15:00|14743.65|14743.65|14762.91|14762.91|14765.44|14765.44|14743.65|14743.65|0
1615206000000|2021-03-08 12:20:00|14763.65|14763.65|14750.17|14750.17|14763.65|14763.65|14745.83|14745.83|0
1615206300000|2021-03-08 12:25:00|14748.38|14748.38|14748.16|14748.16|14756.91|14756.91|14747.17|14747.17|0
1615206600000|2021-03-08 12:30:00|14747.26|14747.26|14740.9|14740.9|14751.27|14751.27|14738.35|14738.35|0
1615206900000|2021-03-08 12:35:00|14739.69|14739.69|14728.08|14728.08|14739.69|14739.69|14728.08|14728.08|0
1615207200000|2021-03-08 12:40:00|14725.53|14725.53|14717.31|14717.31|14725.53|14725.53|14717.31|14717.31|0
1615207500000|2021-03-08 12:45:00|14714.9|14714.9|14714.7|14714.7|14718.84|14718.84|14709.36|14709.36|0
1615207800000|2021-03-08 12:50:00|14715.6|14715.6|14735.16|14735.16|14736.06|14736.06|14715.6|14715.6|0
1615208100000|2021-03-08 12:55:00|14737.71|14737.71|14736.16|14736.16|14738.61|14738.61|14733.47|14733.47|0
1615208400000|2021-03-08 13:00:00|14737.06|14737.06|14712.32|14712.32|14737.96|14737.96|14703.54|14703.54|0
1615208700000|2021-03-08 13:05:00|14710.46|14710.46|14708.38|14708.38|14713.01|14713.01|14707.62|14707.62|0
1615209000000|2021-03-08 13:10:00|14710.24|14710.24|14719.77|14719.77|14720.67|14720.67|14702.38|14702.38|0
1615209300000|2021-03-08 13:15:00|14722.32|14722.32|14738.42|14738.42|14738.42|14738.42|14722.32|14722.32|0
1615209600000|2021-03-08 13:20:00|14741.87|14741.87|14742.72|14742.72|14746.83|14746.83|14741.37|14741.37|0
1615209900000|2021-03-08 13:25:00|14740.17|14740.17|14758.71|14758.71|14758.71|14758.71|14736.41|14736.41|0
1615210200000|2021-03-08 13:30:00|14756.92|14756.92|14764.41|14764.41|14765.61|14765.61|14751.82|14751.82|0
1615210500000|2021-03-08 13:35:00|14765.31|14765.31|14773.38|14773.38|14773.38|14773.38|14763.37|14763.37|0
1615210800000|2021-03-08 13:40:00|14775.93|14775.93|14775.07|14775.07|14795.15|14795.15|14775.04|14775.04|0
1615211100000|2021-03-08 13:45:00|14776.87|14776.87|14786.01|14786.01|14789.76|14789.76|14776.87|14776.87|0
1615211400000|2021-03-08 13:50:00|14787.21|14787.21|14793.5|14793.5|14795.6|14795.6|14786.32|14786.32|0
1615211700000|2021-03-08 13:55:00|14796.05|14796.05|14799.18|14799.18|14800.6|14800.6|14796.05|14796.05|0
1615212000000|2021-03-08 14:00:00|14800.97|14800.97|14807.17|14807.17|14812.25|14812.25|14798.97|14798.97|0
1615212300000|2021-03-08 14:05:00|14808.07|14808.07|14829.67|14829.67|14830.57|14830.57|14808.07|14808.07|0
1615212600000|2021-03-08 14:10:00|14827.12|14827.12|14819.09|14819.09|14827.12|14827.12|14819.09|14819.09|0
1615212900000|2021-03-08 14:15:00|14820.3|14820.3|14803.26|14803.26|14823.73|14823.73|14796.17|14796.17|0
1615213200000|2021-03-08 14:20:00|14804.73|14804.73|14806.65|14806.65|14806.65|14806.65|14795.27|14795.27|0
1615213500000|2021-03-08 14:25:00|14807.39|14807.39|14811.94|14811.94|14822.38|14822.38|14807.39|14807.39|0
1615213800000|2021-03-08 14:30:00|14806.83|14806.83|14795.04|14795.04|14813.11|14813.11|14794.21|14794.21|0
1615214100000|2021-03-08 14:35:00|14792.34|14792.34|14846.87|14846.87|14846.87|14846.87|14792.34|14792.34|0
1615214400000|2021-03-08 14:40:00|14845.97|14845.97|14848.44|14848.44|14852.4|14852.4|14844.17|14844.17|0
1615214700000|2021-03-08 14:45:00|14849.34|14849.34|14822.56|14822.56|14851.2|14851.2|14822.56|14822.56|0
1615215000000|2021-03-08 14:50:00|14820.01|14820.01|14834.97|14834.97|14838.88|14838.88|14816.76|14816.76|0
1615215300000|2021-03-08 14:55:00|14836.77|14836.77|14831.82|14831.82|14847.07|14847.07|14820.41|14820.41|0
1615215600000|2021-03-08 15:00:00|14826.72|14826.72|14844.92|14844.92|14851.42|14851.42|14822.23|14822.23|0
1615215900000|2021-03-08 15:05:00|14846.71|14846.71|14881.19|14881.19|14881.19|14881.19|14846.71|14846.71|0
1615216200000|2021-03-08 15:10:00|14882.09|14882.09|14899.3|14899.3|14906.07|14906.07|14882.09|14882.09|0
1615216500000|2021-03-08 15:15:00|14900.2|14900.2|14923.85|14923.85|14923.85|14923.85|14896.39|14896.39|0
1615216800000|2021-03-08 15:20:00|14924.75|14924.75|14904.47|14904.47|14946.13|14946.13|14904.47|14904.47|0
1615217100000|2021-03-08 15:25:00|14907.02|14907.02|14897.62|14897.62|14916.23|14916.23|14892.75|14892.75|0
1615217400000|2021-03-08 15:30:00|14899.41|14899.41|14909.97|14909.97|14909.97|14909.97|14897.76|14897.76|0
1615217700000|2021-03-08 15:35:00|14915.07|14915.07|14899.57|14899.57|14927.28|14927.28|14886.68|14886.68|0
1615218000000|2021-03-08 15:40:00|14898.68|14898.68|14906.4|14906.4|14921.86|14921.86|14896.13|14896.13|0
1615218300000|2021-03-08 15:45:00|14908.95|14908.95|14907.61|14907.61|14919.01|14919.01|14900.64|14900.64|0
1615218600000|2021-03-08 15:50:00|14909.4|14909.4|14909.82|14909.82|14922.72|14922.72|14909.4|14909.4|0
1615218900000|2021-03-08 15:55:00|14914.92|14914.92|14920.71|14920.71|14926.71|14926.71|14907.77|14907.77|0
1615219200000|2021-03-08 16:00:00|14921.61|14921.61|14922.83|14922.83|14935.55|14935.55|14919.06|14919.06|0
1615219500000|2021-03-08 16:05:00|14921.93|14921.93|14915.57|14915.57|14931.01|14931.01|14913.77|14913.77|0
1615219800000|2021-03-08 16:10:00|14913.36|14913.36|14922.26|14922.26|14924.81|14924.81|14910.95|14910.95|0
1615220100000|2021-03-08 16:15:00|14924.81|14924.81|14927.91|14927.91|14927.97|14927.97|14918.41|14918.41|0
1615220400000|2021-03-08 16:20:00|14928.81|14928.81|14945.8|14945.8|14945.97|14945.97|14928.81|14928.81|0
1615220700000|2021-03-08 16:25:00|14945.07|14945.07|14953.31|14953.31|14953.31|14953.31|14935.33|14935.33|0
1615277700000|2021-03-09 08:15:00|14936.79|14936.79|14969.71|14969.71|14980.05|14980.05|14931.69|14931.69|0
1615278000000|2021-03-09 08:20:00|14967.16|14967.16|14954.6|14954.6|14970.57|14970.57|14939.25|14939.25|0
1615278300000|2021-03-09 08:25:00|14957.15|14957.15|15005.4|15005.4|15005.4|15005.4|14952.03|14952.03|0
1615278600000|2021-03-09 08:30:00|15002.99|15002.99|15061.71|15061.71|15064.26|15064.26|15002.99|15002.99|0
1615278900000|2021-03-09 08:35:00|15060.5|15060.5|15050.78|15050.78|15062.91|15062.91|15034.26|15034.26|0
1615279200000|2021-03-09 08:40:00|15053.48|15053.48|15054.02|15054.02|15068.85|15068.85|15053.12|15053.12|0
1615279500000|2021-03-09 08:45:00|15053.12|15053.12|15072.35|15072.35|15075.04|15075.04|15048.02|15048.02|0
1615279800000|2021-03-09 08:50:00|15077.45|15077.45|15126.94|15126.94|15126.94|15126.94|15071.89|15071.89|0
1615280100000|2021-03-09 08:55:00|15128.14|15128.14|15142.85|15142.85|15147.26|15147.26|15121.38|15121.38|0
1615280400000|2021-03-09 09:00:00|15140.3|15140.3|15150.09|15150.09|15167.01|15167.01|15133.68|15133.68|0
1615280700000|2021-03-09 09:05:00|15151.95|15151.95|15179.45|15179.45|15184.32|15184.32|15148.33|15148.33|0
1615281000000|2021-03-09 09:10:00|15181.31|15181.31|15218.36|15218.36|15218.36|15218.36|15176.21|15176.21|0
1615281300000|2021-03-09 09:15:00|15220.22|15220.22|15254.77|15254.77|15254.77|15254.77|15220.22|15220.22|0
1615281600000|2021-03-09 09:20:00|15253.87|15253.87|15255.85|15255.85|15270.05|15270.05|15241.71|15241.71|0
1615281900000|2021-03-09 09:25:00|15254.95|15254.95|15259.1|15259.1|15260.96|15260.96|15246.72|15246.72|0
1615282200000|2021-03-09 09:30:00|15261.51|15261.51|15261.14|15261.14|15264.09|15264.09|15250.01|15250.01|0
1615282500000|2021-03-09 09:35:00|15258.59|15258.59|15264.51|15264.51|15270.21|15270.21|15258.59|15258.59|0
1615282800000|2021-03-09 09:40:00|15267.06|15267.06|15266.72|15266.72|15272.62|15272.62|15264.17|15264.17|0
1615283100000|2021-03-09 09:45:00|15261.62|15261.62|15245.42|15245.42|15264.17|15264.17|15245.42|15245.42|0
1615283400000|2021-03-09 09:50:00|15246.31|15246.31|15241.48|15241.48|15252.97|15252.97|15241.48|15241.48|0
1615283700000|2021-03-09 09:55:00|15242.38|15242.38|15255.6|15255.6|15255.6|15255.6|15240.52|15240.52|0
1615284000000|2021-03-09 10:00:00|15256.5|15256.5|15281.27|15281.27|15282.48|15282.48|15253.95|15253.95|0
1615284300000|2021-03-09 10:05:00|15280.07|15280.07|15332.31|15332.31|15341.54|15341.54|15280.07|15280.07|0
1615284600000|2021-03-09 10:10:00|15330.51|15330.51|15306.62|15306.62|15336.51|15336.51|15306.62|15306.62|0
1615284900000|2021-03-09 10:15:00|15305.89|15305.89|15291.21|15291.21|15305.89|15305.89|15290.47|15290.47|0
1615285200000|2021-03-09 10:20:00|15293|15293|15283.61|15283.61|15296.1|15296.1|15282.12|15282.12|0
1615285500000|2021-03-09 10:25:00|15282.71|15282.71|15283.24|15283.24|15283.61|15283.61|15270.7|15270.7|0
1615285800000|2021-03-09 10:30:00|15281.37|15281.37|15287.73|15287.73|15288.87|15288.87|15280.1|15280.1|0
1615286100000|2021-03-09 10:35:00|15286.83|15286.83|15271.9|15271.9|15288.63|15288.63|15271.9|15271.9|0
1615286400000|2021-03-09 10:40:00|15270.7|15270.7|15275.32|15275.32|15285.03|15285.03|15268.15|15268.15|0
1615286700000|2021-03-09 10:45:00|15277.87|15277.87|15272.85|15272.85|15277.87|15277.87|15268.51|15268.51|0
1615287000000|2021-03-09 10:50:00|15275.55|15275.55|15290.81|15290.81|15290.81|15290.81|15275.55|15275.55|0
1615287300000|2021-03-09 10:55:00|15289.91|15289.91|15286.69|15286.69|15289.91|15289.91|15277.31|15277.31|0
1615287600000|2021-03-09 11:00:00|15284.89|15284.89|15301.66|15301.66|15301.66|15301.66|15281.44|15281.44|0
1615287900000|2021-03-09 11:05:00|15304.21|15304.21|15327.15|15327.15|15332.39|15332.39|15304.21|15304.21|0
1615288200000|2021-03-09 11:10:00|15328.05|15328.05|15340.14|15340.14|15343.14|15343.14|15328.05|15328.05|0
1615288500000|2021-03-09 11:15:00|15342.69|15342.69|15365.76|15365.76|15368.45|15368.45|15340.12|15340.12|0
1615288800000|2021-03-09 11:20:00|15364.86|15364.86|15357.18|15357.18|15368.95|15368.95|15357.18|15357.18|0
1615289100000|2021-03-09 11:25:00|15354.63|15354.63|15370.35|15370.35|15370.35|15370.35|15349.83|15349.83|0
1615289400000|2021-03-09 11:30:00|15372.15|15372.15|15387.67|15387.67|15387.67|15387.67|15367.74|15367.74|0
1615289700000|2021-03-09 11:35:00|15385.26|15385.26|15382.4|15382.4|15392.75|15392.75|15373.56|15373.56|0
1615290000000|2021-03-09 11:40:00|15381.19|15381.19|15369.41|15369.41|15381.19|15381.19|15366.13|15366.13|0
1615290300000|2021-03-09 11:45:00|15368.21|15368.21|15356.31|15356.31|15368.21|15368.21|15356.31|15356.31|0
1615290600000|2021-03-09 11:50:00|15357.21|15357.21|15343.65|15343.65|15357.21|15357.21|15343.1|15343.1|0
1615290900000|2021-03-09 11:55:00|15344.54|15344.54|15341.44|15341.44|15346.65|15346.65|15334.97|15334.97|0
1615291200000|2021-03-09 12:00:00|15343.99|15343.99|15357.03|15357.03|15362.57|15362.57|15343.99|15343.99|0
1615291500000|2021-03-09 12:05:00|15362.13|15362.13|15342.93|15342.93|15362.13|15362.13|15337.73|15337.73|0
1615291800000|2021-03-09 12:10:00|15341.13|15341.13|15354.51|15354.51|15354.51|15354.51|15341.13|15341.13|0
1615292100000|2021-03-09 12:15:00|15355.41|15355.41|15340.36|15340.36|15356.31|15356.31|15340.36|15340.36|0
1615292400000|2021-03-09 12:20:00|15339.46|15339.46|15322.79|15322.79|15345|15345|15322.79|15322.79|0
1615292700000|2021-03-09 12:25:00|15325.34|15325.34|15329.8|15329.8|15341.29|15341.29|15325.34|15325.34|0
1615293000000|2021-03-09 12:30:00|15328.6|15328.6|15310.9|15310.9|15328.6|15328.6|15310.9|15310.9|0
1615293300000|2021-03-09 12:35:00|15310.16|15310.16|15296.54|15296.54|15310.16|15310.16|15290.12|15290.12|0
1615293600000|2021-03-09 12:40:00|15299.23|15299.23|15275.25|15275.25|15301.93|15301.93|15275.25|15275.25|0
1615293900000|2021-03-09 12:45:00|15276.46|15276.46|15264.29|15264.29|15283.56|15283.56|15262.43|15262.43|0
1615294200000|2021-03-09 12:50:00|15266.09|15266.09|15266.05|15266.05|15270.87|15270.87|15264.11|15264.11|0
1615294500000|2021-03-09 12:55:00|15264.19|15264.19|15265.26|15265.26|15265.3|15265.3|15257.16|15257.16|0
1615294800000|2021-03-09 13:00:00|15267.96|15267.96|15270.86|15270.86|15270.86|15270.86|15263.79|15263.79|0
1615295100000|2021-03-09 13:05:00|15273.41|15273.41|15268.1|15268.1|15275.27|15275.27|15266.89|15266.89|0
1615295400000|2021-03-09 13:10:00|15266.24|15266.24|15274.51|15274.51|15275.72|15275.72|15265.5|15265.5|0
1615295700000|2021-03-09 13:15:00|15273.61|15273.61|15248.11|15248.11|15276.37|15276.37|15248.11|15248.11|0
1615296000000|2021-03-09 13:20:00|15249.98|15249.98|15246.12|15246.12|15254.9|15254.9|15240.55|15240.55|0
1615296300000|2021-03-09 13:25:00|15247.59|15247.59|15248.09|15248.09|15252.87|15252.87|15245.11|15245.11|0
1615296600000|2021-03-09 13:30:00|15253.19|15253.19|15246.65|15246.65|15253.19|15253.19|15241.51|15241.51|0
1615296900000|2021-03-09 13:35:00|15244.1|15244.1|15246.94|15246.94|15248.15|15248.15|15244.1|15244.1|0
1615297200000|2021-03-09 13:40:00|15248.15|15248.15|15247.88|15247.88|15248.15|15248.15|15241.71|15241.71|0
1615297500000|2021-03-09 13:45:00|15247.14|15247.14|15256.26|15256.26|15257.16|15257.16|15247.14|15247.14|0
1615297800000|2021-03-09 13:50:00|15257.16|15257.16|15268.12|15268.12|15268.12|15268.12|15256.19|15256.19|0
1615298100000|2021-03-09 13:55:00|15269.02|15269.02|15270.23|15270.23|15270.23|15270.23|15258.78|15258.78|0
1615298400000|2021-03-09 14:00:00|15268.44|15268.44|15296.34|15296.34|15310.6|15310.6|15268.44|15268.44|0
1615298700000|2021-03-09 14:05:00|15295.6|15295.6|15289.38|15289.38|15297.08|15297.08|15289.38|15289.38|0
1615299000000|2021-03-09 14:10:00|15290.11|15290.11|15304.85|15304.85|15304.85|15304.85|15287.3|15287.3|0
1615299300000|2021-03-09 14:15:00|15307.4|15307.4|15297.46|15297.46|15309.5|15309.5|15297.46|15297.46|0
1615299600000|2021-03-09 14:20:00|15295.26|15295.26|15298.03|15298.03|15301.53|15301.53|15294.5|15294.5|0
1615299900000|2021-03-09 14:25:00|15297.29|15297.29|15297.44|15297.44|15299.4|15299.4|15296.39|15296.39|0
1615300200000|2021-03-09 14:30:00|15296.54|15296.54|15340.72|15340.72|15340.72|15340.72|15294.43|15294.43|0
1615300500000|2021-03-09 14:35:00|15342.51|15342.51|15317.9|15317.9|15345.82|15345.82|15313.69|15313.69|0
1615300800000|2021-03-09 14:40:00|15317|15317|15297.81|15297.81|15317|15317|15289.26|15289.26|0
1615301100000|2021-03-09 14:45:00|15300.36|15300.36|15283.5|15283.5|15304.87|15304.87|15282.29|15282.29|0
1615301400000|2021-03-09 14:50:00|15282.6|15282.6|15274.02|15274.02|15282.6|15282.6|15254.8|15254.8|0
1615301700000|2021-03-09 14:55:00|15275.88|15275.88|15281.13|15281.13|15295.16|15295.16|15275.88|15275.88|0
1615302000000|2021-03-09 15:00:00|15282.03|15282.03|15300.9|15300.9|15303.46|15303.46|15274.79|15274.79|0
1615302300000|2021-03-09 15:05:00|15300|15300|15296.15|15296.15|15311.17|15311.17|15296.15|15296.15|0
1615302600000|2021-03-09 15:10:00|15295.41|15295.41|15296.69|15296.69|15313.85|15313.85|15295.41|15295.41|0
1615302900000|2021-03-09 15:15:00|15297.9|15297.9|15303.93|15303.93|15308.55|15308.55|15297.9|15297.9|0
1615303200000|2021-03-09 15:20:00|15302.72|15302.72|15318.18|15318.18|15319.08|15319.08|15300.47|15300.47|0
1615303500000|2021-03-09 15:25:00|15319.39|15319.39|15332.16|15332.16|15332.16|15332.16|15319.39|15319.39|0
1615303800000|2021-03-09 15:30:00|15333.96|15333.96|15333.39|15333.39|15333.96|15333.96|15325.35|15325.35|0
1615304100000|2021-03-09 15:35:00|15335.94|15335.94|15325.35|15325.35|15340.91|15340.91|15322.8|15322.8|0
1615304400000|2021-03-09 15:40:00|15327.9|15327.9|15326.39|15326.39|15328.8|15328.8|15323.94|15323.94|0
1615304700000|2021-03-09 15:45:00|15324.53|15324.53|15322.31|15322.31|15325.17|15325.17|15320.21|15320.21|0
1615305000000|2021-03-09 15:50:00|15319.76|15319.76|15309.19|15309.19|15319.76|15319.76|15309.19|15309.19|0
1615305300000|2021-03-09 15:55:00|15311.05|15311.05|15313.19|15313.19|15314.39|15314.39|15304.23|15304.23|0
1615305600000|2021-03-09 16:00:00|15314.08|15314.08|15315.85|15315.85|15319.6|15319.6|15310.11|15310.11|0
1615305900000|2021-03-09 16:05:00|15317.32|15317.32|15319.49|15319.49|15327.21|15327.21|15314.03|15314.03|0
1615306200000|2021-03-09 16:10:00|15318.59|15318.59|15334.86|15334.86|15334.86|15334.86|15314|15314|0
1615306500000|2021-03-09 16:15:00|15332.31|15332.31|15340.96|15340.96|15340.96|15340.96|15331.57|15331.57|0
1615306800000|2021-03-09 16:20:00|15343.16|15343.16|15350.95|15350.95|15351.27|15351.27|15341.37|15341.37|0
1615307100000|2021-03-09 16:25:00|15351.69|15351.69|15333.62|15333.62|15352.9|15352.9|15330.53|15330.53|0
1615364100000|2021-03-10 08:15:00|15360.1|15360.1|15464.79|15464.79|15482.13|15482.13|15359.84|15359.84|0
1615364400000|2021-03-10 08:20:00|15463.9|15463.9|15512.99|15512.99|15512.99|15512.99|15456.09|15456.09|0
1615364700000|2021-03-10 08:25:00|15512.09|15512.09|15481.07|15481.07|15514.72|15514.72|15471.76|15471.76|0
1615365000000|2021-03-10 08:30:00|15475.97|15475.97|15527.86|15527.86|15531.81|15531.81|15467.93|15467.93|0
1615365300000|2021-03-10 08:35:00|15529.07|15529.07|15519.53|15519.53|15538.93|15538.93|15516.14|15516.14|0
1615365600000|2021-03-10 08:40:00|15518.63|15518.63|15515.63|15515.63|15523.54|15523.54|15467.8|15467.8|0
1615365900000|2021-03-10 08:45:00|15512.04|15512.04|15505.41|15505.41|15513.14|15513.14|15489.13|15489.13|0
1615366200000|2021-03-10 08:50:00|15506.61|15506.61|15512.03|15512.03|15529.98|15529.98|15506.61|15506.61|0
1615366500000|2021-03-10 08:55:00|15511.13|15511.13|15517.68|15517.68|15520.68|15520.68|15505.72|15505.72|0
1615366800000|2021-03-10 09:00:00|15515.13|15515.13|15504.23|15504.23|15515.13|15515.13|15501.24|15501.24|0
1615367100000|2021-03-10 09:05:00|15506.03|15506.03|15474.11|15474.11|15514.75|15514.75|15474.11|15474.11|0
1615367400000|2021-03-10 09:10:00|15475.91|15475.91|15497.97|15497.97|15500.38|15500.38|15469.67|15469.67|0
1615367700000|2021-03-10 09:15:00|15500.52|15500.52|15514.67|15514.67|15515.57|15515.57|15500.52|15500.52|0
1615368000000|2021-03-10 09:20:00|15517.22|15517.22|15533.97|15533.97|15533.97|15533.97|15515.86|15515.86|0
1615368300000|2021-03-10 09:25:00|15532.11|15532.11|15517.8|15517.8|15537.9|15537.9|15515.38|15515.38|0
1615368600000|2021-03-10 09:30:00|15520.35|15520.35|15520.47|15520.47|15525.71|15525.71|15517.02|15517.02|0
1615368900000|2021-03-10 09:35:00|15523.02|15523.02|15519.85|15519.85|15532.81|15532.81|15518.12|15518.12|0
1615369200000|2021-03-10 09:40:00|15516.4|15516.4|15474|15474|15516.4|15516.4|15471.45|15471.45|0
1615369500000|2021-03-10 09:45:00|15475.79|15475.79|15469.66|15469.66|15476.53|15476.53|15453.92|15453.92|0
1615369800000|2021-03-10 09:50:00|15471.46|15471.46|15483.64|15483.64|15483.64|15483.64|15467.62|15467.62|0
1615370100000|2021-03-10 09:55:00|15482.54|15482.54|15483.47|15483.47|15488.72|15488.72|15469.61|15469.61|0
1615370400000|2021-03-10 10:00:00|15482.37|15482.37|15486.58|15486.58|15490.09|15490.09|15475.54|15475.54|0
1615370700000|2021-03-10 10:05:00|15490.17|15490.17|15504|15504|15509.39|15509.39|15484.98|15484.98|0
1615371000000|2021-03-10 10:10:00|15498.6|15498.6|15511.26|15511.26|15511.57|15511.57|15487.95|15487.95|0
1615371300000|2021-03-10 10:15:00|15509.46|15509.46|15504.96|15504.96|15514.56|15514.56|15504.96|15504.96|0
1615371600000|2021-03-10 10:20:00|15502.41|15502.41|15501.79|15501.79|15504.41|15504.41|15489.68|15489.68|0
1615371900000|2021-03-10 10:25:00|15502.99|15502.99|15476.24|15476.24|15502.99|15502.99|15476.24|15476.24|0
1615372200000|2021-03-10 10:30:00|15475.03|15475.03|15444.46|15444.46|15475.03|15475.03|15444.46|15444.46|0
1615372500000|2021-03-10 10:35:00|15439.97|15439.97|15449.47|15449.47|15452.63|15452.63|15439.9|15439.9|0
1615372800000|2021-03-10 10:40:00|15448.57|15448.57|15462.39|15462.39|15462.39|15462.39|15448.57|15448.57|0
1615373100000|2021-03-10 10:45:00|15467.49|15467.49|15480.06|15480.06|15487.24|15487.24|15465.63|15465.63|0
1615373400000|2021-03-10 10:50:00|15481.26|15481.26|15486.34|15486.34|15486.34|15486.34|15479.47|15479.47|0
1615373700000|2021-03-10 10:55:00|15485.44|15485.44|15484.8|15484.8|15489|15489|15479.92|15479.92|0
1615374000000|2021-03-10 11:00:00|15485.7|15485.7|15483.21|15483.21|15487.5|15487.5|15475.47|15475.47|0
1615374300000|2021-03-10 11:05:00|15485.9|15485.9|15498.43|15498.43|15498.43|15498.43|15484.7|15484.7|0
1615374600000|2021-03-10 11:10:00|15500.23|15500.23|15498.57|15498.57|15502.03|15502.03|15494.02|15494.02|0
1615374900000|2021-03-10 11:15:00|15496.78|15496.78|15497.94|15497.94|15501.99|15501.99|15491.06|15491.06|0
1615375200000|2021-03-10 11:20:00|15496.14|15496.14|15479.58|15479.58|15496.14|15496.14|15473.65|15473.65|0
1615375500000|2021-03-10 11:25:00|15477.78|15477.78|15442.45|15442.45|15477.78|15477.78|15434.36|15434.36|0
1615375800000|2021-03-10 11:30:00|15443.35|15443.35|15445.87|15445.87|15458.63|15458.63|15442.25|15442.25|0
1615376100000|2021-03-10 11:35:00|15444.97|15444.97|15446.98|15446.98|15446.98|15446.98|15439.45|15439.45|0
1615376400000|2021-03-10 11:40:00|15445.18|15445.18|15448.68|15448.68|15458.17|15458.17|15444.25|15444.25|0
1615376700000|2021-03-10 11:45:00|15447.48|15447.48|15451.79|15451.79|15457.99|15457.99|15447.48|15447.48|0
1615377000000|2021-03-10 11:50:00|15453.59|15453.59|15453.93|15453.93|15456.69|15456.69|15438.63|15438.63|0
1615377300000|2021-03-10 11:55:00|15459.03|15459.03|15471.15|15471.15|15471.15|15471.15|15453.48|15453.48|0
1615377600000|2021-03-10 12:00:00|15472.63|15472.63|15475.33|15475.33|15481.78|15481.78|15472.37|15472.37|0
1615377900000|2021-03-10 12:05:00|15472.03|15472.03|15469.3|15469.3|15472.37|15472.37|15468.31|15468.31|0
1615378200000|2021-03-10 12:10:00|15474.4|15474.4|15472.47|15472.47|15474.4|15474.4|15469.06|15469.06|0
1615378500000|2021-03-10 12:15:00|15473.57|15473.57|15468.66|15468.66|15483.95|15483.95|15468.66|15468.66|0
1615378800000|2021-03-10 12:20:00|15469.56|15469.56|15470.74|15470.74|15476.69|15476.69|15468.35|15468.35|0
1615379100000|2021-03-10 12:25:00|15471.94|15471.94|15478.1|15478.1|15483.36|15483.36|15471.94|15471.94|0
1615379400000|2021-03-10 12:30:00|15475.41|15475.41|15476.45|15476.45|15477.21|15477.21|15472.7|15472.7|0
1615379700000|2021-03-10 12:35:00|15474.25|15474.25|15479.01|15479.01|15481.56|15481.56|15473.15|15473.15|0
1615380000000|2021-03-10 12:40:00|15480.22|15480.22|15484.71|15484.71|15487.46|15487.46|15477.33|15477.33|0
1615380300000|2021-03-10 12:45:00|15485.45|15485.45|15500.99|15500.99|15503.54|15503.54|15483.97|15483.97|0
1615380600000|2021-03-10 12:50:00|15506.09|15506.09|15496.02|15496.02|15506.09|15506.09|15495.58|15495.58|0
1615380900000|2021-03-10 12:55:00|15494.81|15494.81|15487.17|15487.17|15497.51|15497.51|15482.99|15482.99|0
1615381200000|2021-03-10 13:00:00|15488.07|15488.07|15481.03|15481.03|15490.48|15490.48|15481.03|15481.03|0
1615381500000|2021-03-10 13:05:00|15479.23|15479.23|15472.67|15472.67|15479.23|15479.23|15461.89|15461.89|0
1615381800000|2021-03-10 13:10:00|15470.46|15470.46|15464.69|15464.69|15471.94|15471.94|15464.69|15464.69|0
1615382100000|2021-03-10 13:15:00|15463.8|15463.8|15452.01|15452.01|15463.8|15463.8|15452.01|15452.01|0
1615382400000|2021-03-10 13:20:00|15452.91|15452.91|15459.5|15459.5|15464.6|15464.6|15450.37|15450.37|0
1615382700000|2021-03-10 13:25:00|15458.29|15458.29|15459.19|15459.19|15461.74|15461.74|15457.39|15457.39|0
1615383000000|2021-03-10 13:30:00|15460.09|15460.09|15517.91|15517.91|15519.71|15519.71|15460.09|15460.09|0
1615383300000|2021-03-10 13:35:00|15519.71|15519.71|15480.18|15480.18|15521.87|15521.87|15479.73|15479.73|0
1615383600000|2021-03-10 13:40:00|15485.28|15485.28|15463.81|15463.81|15488.73|15488.73|15463.81|15463.81|0
1615383900000|2021-03-10 13:45:00|15464.71|15464.71|15465.8|15465.8|15469.23|15469.23|15455.71|15455.71|0
1615384200000|2021-03-10 13:50:00|15468.35|15468.35|15470.74|15470.74|15470.74|15470.74|15464|15464|0
1615384500000|2021-03-10 13:55:00|15471.94|15471.94|15479.92|15479.92|15479.92|15479.92|15469.61|15469.61|0
1615384800000|2021-03-10 14:00:00|15481.78|15481.78|15466.13|15466.13|15481.78|15481.78|15462.37|15462.37|0
1615385100000|2021-03-10 14:05:00|15467.02|15467.02|15459.95|15459.95|15467.02|15467.02|15451.41|15451.41|0
1615385400000|2021-03-10 14:10:00|15463.68|15463.68|15464.96|15464.96|15469.74|15469.74|15460.67|15460.67|0
1615385700000|2021-03-10 14:15:00|15464.06|15464.06|15466.26|15466.26|15466.26|15466.26|15457.4|15457.4|0
1615386000000|2021-03-10 14:20:00|15461.16|15461.16|15460.85|15460.85|15467.06|15467.06|15452.61|15452.61|0
1615386300000|2021-03-10 14:25:00|15462.71|15462.71|15469|15469|15469|15469|15457.4|15457.4|0
1615386600000|2021-03-10 14:30:00|15473.35|15473.35|15489.79|15489.79|15498.86|15498.86|15471.14|15471.14|0
1615386900000|2021-03-10 14:35:00|15487.24|15487.24|15474.69|15474.69|15487.24|15487.24|15453.07|15453.07|0
1615387200000|2021-03-10 14:40:00|15472.14|15472.14|15499.57|15499.57|15499.57|15499.57|15470.34|15470.34|0
1615387500000|2021-03-10 14:45:00|15500.77|15500.77|15486.32|15486.32|15511.06|15511.06|15481.06|15481.06|0
1615387800000|2021-03-10 14:50:00|15488.73|15488.73|15526.19|15526.19|15528.33|15528.33|15485.08|15485.08|0
1615388100000|2021-03-10 14:55:00|15525.29|15525.29|15475.7|15475.7|15527.66|15527.66|15475.7|15475.7|0
1615388400000|2021-03-10 15:00:00|15476.91|15476.91|15479.13|15479.13|15487.42|15487.42|15475.7|15475.7|0
1615388700000|2021-03-10 15:05:00|15480.99|15480.99|15481.71|15481.71|15493.85|15493.85|15475.25|15475.25|0
1615389000000|2021-03-10 15:10:00|15480.81|15480.81|15465.28|15465.28|15485.68|15485.68|15461.37|15461.37|0
1615389300000|2021-03-10 15:15:00|15463.08|15463.08|15461.83|15461.83|15478.01|15478.01|15458.24|15458.24|0
1615389600000|2021-03-10 15:20:00|15464.38|15464.38|15448.08|15448.08|15469.34|15469.34|15447.34|15447.34|0
1615389900000|2021-03-10 15:25:00|15446.87|15446.87|15396.36|15396.36|15446.87|15446.87|15393.95|15393.95|0
1615390200000|2021-03-10 15:30:00|15391.26|15391.26|15439.06|15439.06|15439.06|15439.06|15385.71|15385.71|0
1615390500000|2021-03-10 15:35:00|15440.92|15440.92|15442.94|15442.94|15444.93|15444.93|15438.92|15438.92|0
1615390800000|2021-03-10 15:40:00|15441.73|15441.73|15449.4|15449.4|15454.16|15454.16|15441.73|15441.73|0
1615391100000|2021-03-10 15:45:00|15450.3|15450.3|15442.37|15442.37|15450.3|15450.3|15433.69|15433.69|0
1615391400000|2021-03-10 15:50:00|15440.57|15440.57|15429.1|15429.1|15442.68|15442.68|15416.14|15416.14|0
1615391700000|2021-03-10 15:55:00|15428.21|15428.21|15429.82|15429.82|15439.52|15439.52|15423.4|15423.4|0
1615392000000|2021-03-10 16:00:00|15430.72|15430.72|15451.42|15451.42|15455.08|15455.08|15427.58|15427.58|0
1615392300000|2021-03-10 16:05:00|15452.32|15452.32|15462.37|15462.37|15464.23|15464.23|15445.27|15445.27|0
1615392600000|2021-03-10 16:10:00|15457.27|15457.27|15468.81|15468.81|15471.96|15471.96|15457.27|15457.27|0
1615392900000|2021-03-10 16:15:00|15467.6|15467.6|15470.36|15470.36|15472.85|15472.85|15467.35|15467.35|0
1615393200000|2021-03-10 16:20:00|15467.81|15467.81|15473.23|15473.23|15478.29|15478.29|15467.81|15467.81|0
1615393500000|2021-03-10 16:25:00|15475.43|15475.43|15465.5|15465.5|15482.62|15482.62|15455.45|15455.45|0
1615450500000|2021-03-11 08:15:00|15521.54|15521.54|15545.66|15545.66|15554.48|15554.48|15518.99|15518.99|0
1615450800000|2021-03-11 08:20:00|15544.56|15544.56|15533.36|15533.36|15557.74|15557.74|15527.1|15527.1|0
1615451100000|2021-03-11 08:25:00|15534.25|15534.25|15523.3|15523.3|15561.66|15561.66|15523.3|15523.3|0
1615451400000|2021-03-11 08:30:00|15525.51|15525.51|15515.85|15515.85|15527.92|15527.92|15512.54|15512.54|0
1615451700000|2021-03-11 08:35:00|15512.26|15512.26|15543.78|15543.78|15546.19|15546.19|15512.26|15512.26|0
1615452000000|2021-03-11 08:40:00|15545.14|15545.14|15584.57|15584.57|15584.57|15584.57|15540.79|15540.79|0
1615452300000|2021-03-11 08:45:00|15582.02|15582.02|15603.44|15603.44|15613.49|15613.49|15577.28|15577.28|0
1615452600000|2021-03-11 08:50:00|15598.34|15598.34|15612.77|15612.77|15612.77|15612.77|15593.24|15593.24|0
1615452900000|2021-03-11 08:55:00|15610.9|15610.9|15615.9|15615.9|15615.9|15615.9|15599.67|15599.67|0
1615453200000|2021-03-11 09:00:00|15616.8|15616.8|15610.74|15610.74|15616.8|15616.8|15604.95|15604.95|0
1615453500000|2021-03-11 09:05:00|15603.09|15603.09|15601.5|15601.5|15606.91|15606.91|15590.74|15590.74|0
1615453800000|2021-03-11 09:10:00|15599.7|15599.7|15619.41|15619.41|15619.41|15619.41|15598.8|15598.8|0
1615454100000|2021-03-11 09:15:00|15621.96|15621.96|15625.24|15625.24|15627.04|15627.04|15615.18|15615.18|0
1615454400000|2021-03-11 09:20:00|15623.44|15623.44|15628.56|15628.56|15628.76|15628.76|15607|15607|0
1615454700000|2021-03-11 09:25:00|15630.36|15630.36|15606.63|15606.63|15630.36|15630.36|15606.63|15606.63|0
1615455000000|2021-03-11 09:30:00|15604.08|15604.08|15598.68|15598.68|15604.08|15604.08|15590.75|15590.75|0
1615455300000|2021-03-11 09:35:00|15593.58|15593.58|15603.1|15603.1|15603.1|15603.1|15591.58|15591.58|0
1615455600000|2021-03-11 09:40:00|15601.3|15601.3|15582.69|15582.69|15601.3|15601.3|15582.69|15582.69|0
1615455900000|2021-03-11 09:45:00|15587.79|15587.79|15598.18|15598.18|15600.73|15600.73|15587.79|15587.79|0
1615456200000|2021-03-11 09:50:00|15596.38|15596.38|15604.58|15604.58|15604.58|15604.58|15589.89|15589.89|0
1615456500000|2021-03-11 09:55:00|15606.38|15606.38|15599.48|15599.48|15611.46|15611.46|15599.48|15599.48|0
1615456800000|2021-03-11 10:00:00|15596.93|15596.93|15598.55|15598.55|15604.82|15604.82|15593.89|15593.89|0
1615457100000|2021-03-11 10:05:00|15601.1|15601.1|15596.83|15596.83|15601.25|15601.25|15592.18|15592.18|0
1615457400000|2021-03-11 10:10:00|15595.94|15595.94|15582.46|15582.46|15595.94|15595.94|15582.46|15582.46|0
1615457700000|2021-03-11 10:15:00|15580.6|15580.6|15586.34|15586.34|15586.34|15586.34|15576.21|15576.21|0
1615458000000|2021-03-11 10:20:00|15583.93|15583.93|15571.21|15571.21|15583.93|15583.93|15564.46|15564.46|0
1615458300000|2021-03-11 10:25:00|15573.63|15573.63|15564.61|15564.61|15576.18|15576.18|15564.61|15564.61|0
1615458600000|2021-03-11 10:30:00|15563.71|15563.71|15532.95|15532.95|15563.71|15563.71|15531.74|15531.74|0
1615458900000|2021-03-11 10:35:00|15531.15|15531.15|15541.96|15541.96|15541.96|15541.96|15531.15|15531.15|0
1615459200000|2021-03-11 10:40:00|15544.18|15544.18|15552.04|15552.04|15552.04|15552.04|15544.18|15544.18|0
1615459500000|2021-03-11 10:45:00|15554.59|15554.59|15549.49|15549.49|15554.59|15554.59|15549.28|15549.28|0
1615459800000|2021-03-11 10:50:00|15550.59|15550.59|15565.51|15565.51|15568.06|15568.06|15549.49|15549.49|0
1615460100000|2021-03-11 10:55:00|15566.72|15566.72|15571.83|15571.83|15576.24|15576.24|15565.82|15565.82|0
1615460400000|2021-03-11 11:00:00|15570.62|15570.62|15561.59|15561.59|15577.73|15577.73|15561.59|15561.59|0
1615460700000|2021-03-11 11:05:00|15559.04|15559.04|15539.65|15539.65|15559.04|15559.04|15539.65|15539.65|0
1615461000000|2021-03-11 11:10:00|15538.75|15538.75|15543.98|15543.98|15546.99|15546.99|15531.03|15531.03|0
1615461300000|2021-03-11 11:15:00|15543.08|15543.08|15547.43|15547.43|15547.64|15547.64|15540.53|15540.53|0
1615461600000|2021-03-11 11:20:00|15546.53|15546.53|15551.92|15551.92|15554.47|15554.47|15543.98|15543.98|0
1615461900000|2021-03-11 11:25:00|15554.47|15554.47|15548.09|15548.09|15554.47|15554.47|15545.33|15545.33|0
1615462200000|2021-03-11 11:30:00|15548.98|15548.98|15543.6|15543.6|15548.98|15548.98|15541.05|15541.05|0
1615462500000|2021-03-11 11:35:00|15541.05|15541.05|15544.94|15544.94|15547.49|15547.49|15538.5|15538.5|0
1615462800000|2021-03-11 11:40:00|15550.04|15550.04|15543.32|15543.32|15550.94|15550.94|15543.32|15543.32|0
1615463100000|2021-03-11 11:45:00|15542.42|15542.42|15561.01|15561.01|15561.01|15561.01|15541.52|15541.52|0
1615463400000|2021-03-11 11:50:00|15558.46|15558.46|15559.74|15559.74|15564.52|15564.52|15554.8|15554.8|0
1615463700000|2021-03-11 11:55:00|15560.84|15560.84|15537.55|15537.55|15562.29|15562.29|15537.55|15537.55|0
1615464000000|2021-03-11 12:00:00|15540.1|15540.1|15546.07|15546.07|15546.07|15546.07|15537.55|15537.55|0
1615464300000|2021-03-11 12:05:00|15546.97|15546.97|15540.56|15540.56|15554.83|15554.83|15540.56|15540.56|0
1615464600000|2021-03-11 12:10:00|15541.46|15541.46|15550.81|15550.81|15551.87|15551.87|15541.46|15541.46|0
1615464900000|2021-03-11 12:15:00|15553.36|15553.36|15558.63|15558.63|15561.18|15561.18|15551.81|15551.81|0
1615465200000|2021-03-11 12:20:00|15560.49|15560.49|15568.23|15568.23|15568.23|15568.23|15557.62|15557.62|0
1615465500000|2021-03-11 12:25:00|15570.78|15570.78|15588.25|15588.25|15588.25|15588.25|15561.03|15561.03|0
1615465800000|2021-03-11 12:30:00|15589.46|15589.46|15554.41|15554.41|15593.8|15593.8|15554.41|15554.41|0
1615466100000|2021-03-11 12:35:00|15553.51|15553.51|15571.68|15571.68|15575.13|15575.13|15553.51|15553.51|0
1615466400000|2021-03-11 12:40:00|15569.13|15569.13|15576.12|15576.12|15576.47|15576.47|15569.13|15569.13|0
1615466700000|2021-03-11 12:45:00|15577.22|15577.22|15604.28|15604.28|15604.98|15604.98|15577.22|15577.22|0
1615467000000|2021-03-11 12:50:00|15605.18|15605.18|15602.27|15602.27|15610.47|15610.47|15602.27|15602.27|0
1615467300000|2021-03-11 12:55:00|15600.07|15600.07|15604.4|15604.4|15604.4|15604.4|15596.31|15596.31|0
1615467600000|2021-03-11 13:00:00|15610.41|15610.41|15608.97|15608.97|15619.45|15619.45|15607.76|15607.76|0
1615467900000|2021-03-11 13:05:00|15606.42|15606.42|15609.52|15609.52|15609.52|15609.52|15598.56|15598.56|0
1615468200000|2021-03-11 13:10:00|15607.66|15607.66|15584.38|15584.38|15607.66|15607.66|15583.28|15583.28|0
1615468500000|2021-03-11 13:15:00|15585.59|15585.59|15575.36|15575.36|15585.59|15585.59|15575.36|15575.36|0
1615468800000|2021-03-11 13:20:00|15572.81|15572.81|15579.46|15579.46|15582.01|15582.01|15566.67|15566.67|0
1615469100000|2021-03-11 13:25:00|15577.6|15577.6|15568.85|15568.85|15577.6|15577.6|15564.65|15564.65|0
1615469400000|2021-03-11 13:30:00|15569.59|15569.59|15576.48|15576.48|15581.89|15581.89|15568.85|15568.85|0
1615469700000|2021-03-11 13:35:00|15571.38|15571.38|15552.35|15552.35|15571.38|15571.38|15545.6|15545.6|0
1615470000000|2021-03-11 13:40:00|15550.56|15550.56|15553.99|15553.99|15558.5|15558.5|15550.56|15550.56|0
1615470300000|2021-03-11 13:45:00|15551.44|15551.44|15551.89|15551.89|15559.4|15559.4|15548.5|15548.5|0
1615470600000|2021-03-11 13:50:00|15552.99|15552.99|15545.79|15545.79|15552.99|15552.99|15544.75|15544.75|0
1615470900000|2021-03-11 13:55:00|15544.89|15544.89|15561.79|15561.79|15565.88|15565.88|15544.3|15544.3|0
1615471200000|2021-03-11 14:00:00|15560.89|15560.89|15559.75|15559.75|15565.81|15565.81|15556.54|15556.54|0
1615471500000|2021-03-11 14:05:00|15561.96|15561.96|15569|15569|15574.82|15574.82|15561.96|15561.96|0
1615471800000|2021-03-11 14:10:00|15566.45|15566.45|15553.66|15553.66|15566.45|15566.45|15553.66|15553.66|0
1615472100000|2021-03-11 14:15:00|15552.76|15552.76|15561.8|15561.8|15562.41|15562.41|15551.86|15551.86|0
1615472400000|2021-03-11 14:20:00|15559.25|15559.25|15559.38|15559.38|15567.8|15567.8|15554.15|15554.15|0
1615472700000|2021-03-11 14:25:00|15560.28|15560.28|15561.56|15561.56|15561.56|15561.56|15553.39|15553.39|0
1615473000000|2021-03-11 14:30:00|15559.36|15559.36|15564.82|15564.82|15564.82|15564.82|15554.73|15554.73|0
1615473300000|2021-03-11 14:35:00|15567.37|15567.37|15553.98|15553.98|15573.88|15573.88|15550.52|15550.52|0
1615473600000|2021-03-11 14:40:00|15556.53|15556.53|15544.82|15544.82|15559.22|15559.22|15544.82|15544.82|0
1615473900000|2021-03-11 14:45:00|15546.68|15546.68|15528.69|15528.69|15552.45|15552.45|15523.59|15523.59|0
1615474200000|2021-03-11 14:50:00|15531.24|15531.24|15551.15|15551.15|15552.05|15552.05|15531.24|15531.24|0
1615474500000|2021-03-11 14:55:00|15550.26|15550.26|15553.08|15553.08|15553.64|15553.64|15545.09|15545.09|0
1615474800000|2021-03-11 15:00:00|15554.29|15554.29|15555.88|15555.88|15563.74|15563.74|15554.29|15554.29|0
1615475100000|2021-03-11 15:05:00|15556.62|15556.62|15545.74|15545.74|15556.62|15556.62|15544.84|15544.84|0
1615475400000|2021-03-11 15:10:00|15546.64|15546.64|15535.97|15535.97|15552.26|15552.26|15535.97|15535.97|0
1615475700000|2021-03-11 15:15:00|15535.07|15535.07|15525.88|15525.88|15547.87|15547.87|15520.78|15520.78|0
1615476000000|2021-03-11 15:20:00|15526.78|15526.78|15551.12|15551.12|15552.22|15552.22|15526.78|15526.78|0
1615476300000|2021-03-11 15:25:00|15553.67|15553.67|15549.62|15549.62|15558.91|15558.91|15541.97|15541.97|0
1615476600000|2021-03-11 15:30:00|15550.83|15550.83|15561.44|15561.44|15563.99|15563.99|15549.03|15549.03|0
1615476900000|2021-03-11 15:35:00|15558.89|15558.89|15559.37|15559.37|15567.75|15567.75|15557.55|15557.55|0
1615477200000|2021-03-11 15:40:00|15558.47|15558.47|15567.72|15567.72|15567.82|15567.82|15552.76|15552.76|0
1615477500000|2021-03-11 15:45:00|15562.62|15562.62|15572.37|15572.37|15572.37|15572.37|15552.42|15552.42|0
1615477800000|2021-03-11 15:50:00|15569.82|15569.82|15576.7|15576.7|15577.6|15577.6|15566.99|15566.99|0
1615478100000|2021-03-11 15:55:00|15574.84|15574.84|15586.65|15586.65|15589.95|15589.95|15574.84|15574.84|0
1615478400000|2021-03-11 16:00:00|15589.2|15589.2|15581.9|15581.9|15592.96|15592.96|15579.81|15579.81|0
1615478700000|2021-03-11 16:05:00|15584.45|15584.45|15600.89|15600.89|15610.5|15610.5|15581.88|15581.88|0
1615479000000|2021-03-11 16:10:00|15601.78|15601.78|15611.79|15611.79|15613.65|15613.65|15601.78|15601.78|0
1615479300000|2021-03-11 16:15:00|15609.24|15609.24|15603.28|15603.28|15609.24|15609.24|15596.86|15596.86|0
1615479600000|2021-03-11 16:20:00|15598.18|15598.18|15596.61|15596.61|15601.63|15601.63|15585.16|15585.16|0
1615479900000|2021-03-11 16:25:00|15599.16|15599.16|15589.08|15589.08|15603|15603|15589.08|15589.08|0
1615536900000|2021-03-12 08:15:00|15554.26|15554.26|15610.65|15610.65|15614.24|15614.24|15546.76|15546.76|0
1615537200000|2021-03-12 08:20:00|15614.24|15614.24|15607.1|15607.1|15614.24|15614.24|15589.93|15589.93|0
1615537500000|2021-03-12 08:25:00|15599.45|15599.45|15623.52|15623.52|15633.53|15633.53|15589.57|15589.57|0
1615537800000|2021-03-12 08:30:00|15625.31|15625.31|15612.77|15612.77|15625.31|15625.31|15612.77|15612.77|0
1615538100000|2021-03-12 08:35:00|15613.67|15613.67|15598.91|15598.91|15615.47|15615.47|15596.06|15596.06|0
1615538400000|2021-03-12 08:40:00|15596.22|15596.22|15556.27|15556.27|15598.98|15598.98|15553.72|15553.72|0
1615538700000|2021-03-12 08:45:00|15558.47|15558.47|15541.53|15541.53|15568.01|15568.01|15541.53|15541.53|0
1615539000000|2021-03-12 08:50:00|15539.12|15539.12|15532.63|15532.63|15545.56|15545.56|15530.08|15530.08|0
1615539300000|2021-03-12 08:55:00|15536.22|15536.22|15533.52|15533.52|15552.73|15552.73|15532.62|15532.62|0
1615539600000|2021-03-12 09:00:00|15530.97|15530.97|15534.51|15534.51|15535.41|15535.41|15525.66|15525.66|0
1615539900000|2021-03-12 09:05:00|15526.86|15526.86|15547.93|15547.93|15549.13|15549.13|15523.86|15523.86|0
1615540200000|2021-03-12 09:10:00|15549.13|15549.13|15547.67|15547.67|15558.68|15558.68|15544.18|15544.18|0
1615540500000|2021-03-12 09:15:00|15544.97|15544.97|15534.01|15534.01|15544.97|15544.97|15532.15|15532.15|0
1615540800000|2021-03-12 09:20:00|15532.21|15532.21|15530.12|15530.12|15534.01|15534.01|15526.07|15526.07|0
1615541100000|2021-03-12 09:25:00|15528.32|15528.32|15533.06|15533.06|15538.52|15538.52|15528.32|15528.32|0
1615541400000|2021-03-12 09:30:00|15533.96|15533.96|15539.56|15539.56|15544.8|15544.8|15533.96|15533.96|0
1615541700000|2021-03-12 09:35:00|15537.7|15537.7|15546.24|15546.24|15551.48|15551.48|15537.7|15537.7|0
1615542000000|2021-03-12 09:40:00|15548.79|15548.79|15536.83|15536.83|15548.79|15548.79|15534.98|15534.98|0
1615542300000|2021-03-12 09:45:00|15535.94|15535.94|15531.39|15531.39|15535.94|15535.94|15527.35|15527.35|0
1615542600000|2021-03-12 09:50:00|15529.53|15529.53|15535.54|15535.54|15537.4|15537.4|15522.63|15522.63|0
1615542900000|2021-03-12 09:55:00|15538.23|15538.23|15540.93|15540.93|15543.48|15543.48|15538.23|15538.23|0
1615543200000|2021-03-12 10:00:00|15538.52|15538.52|15529.54|15529.54|15540.49|15540.49|15528.33|15528.33|0
1615543500000|2021-03-12 10:05:00|15527.74|15527.74|15522.61|15522.61|15531.62|15531.62|15513.15|15513.15|0
1615543800000|2021-03-12 10:10:00|15519.01|15519.01|15523.36|15523.36|15523.36|15523.36|15519.01|15519.01|0
1615544100000|2021-03-12 10:15:00|15525.91|15525.91|15519.01|15519.01|15531.01|15531.01|15519.01|15519.01|0
1615544400000|2021-03-12 10:20:00|15518.11|15518.11|15511.07|15511.07|15518.11|15518.11|15504.76|15504.76|0
1615544700000|2021-03-12 10:25:00|15512.93|15512.93|15506.93|15506.93|15514.58|15514.58|15506.93|15506.93|0
1615545000000|2021-03-12 10:30:00|15507.83|15507.83|15507.9|15507.9|15509.69|15509.69|15506.93|15506.93|0
1615545300000|2021-03-12 10:35:00|15504.17|15504.17|15494.32|15494.32|15505.97|15505.97|15491.95|15491.95|0
1615545600000|2021-03-12 10:40:00|15495.53|15495.53|15491.57|15491.57|15498.23|15498.23|15491.57|15491.57|0
1615545900000|2021-03-12 10:45:00|15489.78|15489.78|15489.16|15489.16|15493.68|15493.68|15488.88|15488.88|0
1615546200000|2021-03-12 10:50:00|15490.06|15490.06|15475.57|15475.57|15490.06|15490.06|15475.57|15475.57|0
1615546500000|2021-03-12 10:55:00|15478.12|15478.12|15475.36|15475.36|15478.28|15478.28|15472.89|15472.89|0
1615546800000|2021-03-12 11:00:00|15476.57|15476.57|15459.05|15459.05|15482.15|15482.15|15456.5|15456.5|0
1615547100000|2021-03-12 11:05:00|15460.26|15460.26|15459.74|15459.74|15460.95|15460.95|15454.22|15454.22|0
1615547400000|2021-03-12 11:10:00|15458.84|15458.84|15452.04|15452.04|15463.35|15463.35|15452.04|15452.04|0
1615547700000|2021-03-12 11:15:00|15453.25|15453.25|15447.65|15447.65|15454.46|15454.46|15447.65|15447.65|0
1615548000000|2021-03-12 11:20:00|15448.55|15448.55|15438.05|15438.05|15448.55|15448.55|15438.05|15438.05|0
1615548300000|2021-03-12 11:25:00|15427.85|15427.85|15434.15|15434.15|15438.34|15438.34|15427.85|15427.85|0
1615548600000|2021-03-12 11:30:00|15436.01|15436.01|15453.76|15453.76|15453.76|15453.76|15436.01|15436.01|0
1615548900000|2021-03-12 11:35:00|15455.62|15455.62|15473.33|15473.33|15476.93|15476.93|15455.62|15455.62|0
1615549200000|2021-03-12 11:40:00|15472.44|15472.44|15476.4|15476.4|15479.64|15479.64|15472.44|15472.44|0
1615549500000|2021-03-12 11:45:00|15475.5|15475.5|15490.82|15490.82|15493.23|15493.23|15475.5|15475.5|0
1615549800000|2021-03-12 11:50:00|15488.27|15488.27|15492.01|15492.01|15493.22|15493.22|15487.37|15487.37|0
1615550100000|2021-03-12 11:55:00|15493.81|15493.81|15493.21|15493.21|15494.71|15494.71|15490.68|15490.68|0
1615550400000|2021-03-12 12:00:00|15496.51|15496.51|15502.11|15502.11|15504.52|15504.52|15495.62|15495.62|0
1615550700000|2021-03-12 12:05:00|15501.21|15501.21|15503.29|15503.29|15503.29|15503.29|15497.76|15497.76|0
1615551000000|2021-03-12 12:10:00|15504.18|15504.18|15503.19|15503.19|15506.94|15506.94|15503.19|15503.19|0
1615551300000|2021-03-12 12:15:00|15505.74|15505.74|15507.45|15507.45|15508.04|15508.04|15505.15|15505.15|0
1615551600000|2021-03-12 12:20:00|15505.66|15505.66|15489.32|15489.32|15506.56|15506.56|15486.63|15486.63|0
1615551900000|2021-03-12 12:25:00|15486.77|15486.77|15484.2|15484.2|15491.39|15491.39|15482.34|15482.34|0
1615552200000|2021-03-12 12:30:00|15486|15486|15487.8|15487.8|15488.11|15488.11|15486|15486|0
1615552500000|2021-03-12 12:35:00|15490.35|15490.35|15488.27|15488.27|15493.97|15493.97|15486.62|15486.62|0
1615552800000|2021-03-12 12:40:00|15489.48|15489.48|15495.03|15495.03|15495.03|15495.03|15489.48|15489.48|0
1615553100000|2021-03-12 12:45:00|15497.24|15497.24|15503.39|15503.39|15504.46|15504.46|15497.24|15497.24|0
1615553400000|2021-03-12 12:50:00|15508.49|15508.49|15520.4|15520.4|15520.4|15520.4|15508.49|15508.49|0
1615553700000|2021-03-12 12:55:00|15518.92|15518.92|15519.19|15519.19|15520.4|15520.4|15518.92|15518.92|0
1615554000000|2021-03-12 13:00:00|15522.78|15522.78|15509.61|15509.61|15522.78|15522.78|15508.51|15508.51|0
1615554300000|2021-03-12 13:05:00|15508.72|15508.72|15504.61|15504.61|15510.51|15510.51|15502.06|15502.06|0
1615554600000|2021-03-12 13:10:00|15503.87|15503.87|15491.67|15491.67|15505.82|15505.82|15491.67|15491.67|0
1615554900000|2021-03-12 13:15:00|15492.57|15492.57|15497.34|15497.34|15497.34|15497.34|15487.3|15487.3|0
1615555200000|2021-03-12 13:20:00|15494.93|15494.93|15500.94|15500.94|15500.94|15500.94|15494.93|15494.93|0
1615555500000|2021-03-12 13:25:00|15500.04|15500.04|15499.08|15499.08|15501.93|15501.93|15497.28|15497.28|0
1615555800000|2021-03-12 13:30:00|15499.97|15499.97|15503.73|15503.73|15506.43|15506.43|15499.97|15499.97|0
1615556100000|2021-03-12 13:35:00|15504.63|15504.63|15504.08|15504.08|15505.94|15505.94|15493.9|15493.9|0
1615556400000|2021-03-12 13:40:00|15505.28|15505.28|15494.31|15494.31|15506.25|15506.25|15494.31|15494.31|0
1615556700000|2021-03-12 13:45:00|15493.21|15493.21|15485.32|15485.32|15493.21|15493.21|15484.04|15484.04|0
1615557000000|2021-03-12 13:50:00|15486.06|15486.06|15478.68|15478.68|15486.06|15486.06|15477.47|15477.47|0
1615557300000|2021-03-12 13:55:00|15480.54|15480.54|15475.21|15475.21|15480.54|15480.54|15475.21|15475.21|0
1615557600000|2021-03-12 14:00:00|15471.48|15471.48|15486.3|15486.3|15486.3|15486.3|15471.48|15471.48|0
1615557900000|2021-03-12 14:05:00|15485.41|15485.41|15477.97|15477.97|15496.44|15496.44|15476.17|15476.17|0
1615558200000|2021-03-12 14:10:00|15481.69|15481.69|15484.91|15484.91|15489.25|15489.25|15480.25|15480.25|0
1615558500000|2021-03-12 14:15:00|15487.46|15487.46|15513.1|15513.1|15514.97|15514.97|15485.81|15485.81|0
1615558800000|2021-03-12 14:20:00|15515.8|15515.8|15498.57|15498.57|15515.8|15515.8|15497.68|15497.68|0
1615559100000|2021-03-12 14:25:00|15496.02|15496.02|15513.44|15513.44|15513.44|15513.44|15496.02|15496.02|0
1615559400000|2021-03-12 14:30:00|15503.24|15503.24|15536.92|15536.92|15542.02|15542.02|15498.89|15498.89|0
1615559700000|2021-03-12 14:35:00|15537.66|15537.66|15526.2|15526.2|15537.66|15537.66|15506.3|15506.3|0
1615560000000|2021-03-12 14:40:00|15531.3|15531.3|15554.16|15554.16|15556.02|15556.02|15528.75|15528.75|0
1615560300000|2021-03-12 14:45:00|15555.06|15555.06|15558.69|15558.69|15561.96|15561.96|15534.83|15534.83|0
1615560600000|2021-03-12 14:50:00|15556.14|15556.14|15561.11|15561.11|15561.11|15561.11|15549.7|15549.7|0
1615560900000|2021-03-12 14:55:00|15561.84|15561.84|15551.94|15551.94|15566.79|15566.79|15551.36|15551.36|0
1615561200000|2021-03-12 15:00:00|15554.49|15554.49|15552.25|15552.25|15557.8|15557.8|15549.84|15549.84|0
1615561500000|2021-03-12 15:05:00|15549.7|15549.7|15558.64|15558.64|15558.64|15558.64|15534.64|15534.64|0
1615561800000|2021-03-12 15:10:00|15557.75|15557.75|15565.1|15565.1|15565.1|15565.1|15533.3|15533.3|0
1615562100000|2021-03-12 15:15:00|15563.3|15563.3|15561.23|15561.23|15564.2|15564.2|15556.13|15556.13|0
1615562400000|2021-03-12 15:20:00|15562.44|15562.44|15546.29|15546.29|15563.34|15563.34|15546.29|15546.29|0
1615562700000|2021-03-12 15:25:00|15547.5|15547.5|15545.25|15545.25|15547.5|15547.5|15535.65|15535.65|0
1615563000000|2021-03-12 15:30:00|15542.7|15542.7|15543.61|15543.61|15545.26|15545.26|15540.85|15540.85|0
1615563300000|2021-03-12 15:35:00|15544.34|15544.34|15551.7|15551.7|15553.49|15553.49|15540.53|15540.53|0
1615563600000|2021-03-12 15:40:00|15554.11|15554.11|15564.25|15564.25|15565.29|15565.29|15552.15|15552.15|0
1615563900000|2021-03-12 15:45:00|15566.04|15566.04|15559.12|15559.12|15570.26|15570.26|15557.53|15557.53|0
1615564200000|2021-03-12 15:50:00|15560.02|15560.02|15560.61|15560.61|15567.99|15567.99|15560.02|15560.02|0
1615564500000|2021-03-12 15:55:00|15563.16|15563.16|15542.86|15542.86|15563.16|15563.16|15539.21|15539.21|0
1615564800000|2021-03-12 16:00:00|15543.76|15543.76|15550.34|15550.34|15560.51|15560.51|15538.73|15538.73|0
1615565100000|2021-03-12 16:05:00|15552.14|15552.14|15555.57|15555.57|15557.52|15557.52|15551.09|15551.09|0
1615565400000|2021-03-12 16:10:00|15556.47|15556.47|15558.44|15558.44|15563.78|15563.78|15554.88|15554.88|0
1615565700000|2021-03-12 16:15:00|15557.23|15557.23|15556.62|15556.62|15562.05|15562.05|15554.68|15554.68|0
1615566000000|2021-03-12 16:20:00|15559.17|15559.17|15562.3|15562.3|15564.54|15564.54|15558.99|15558.99|0
1615566300000|2021-03-12 16:25:00|15563.2|15563.2|15567.44|15567.44|15568.62|15568.62|15560.13|15560.13|0
1615796100000|2021-03-15 08:15:00|15644.53|15644.53|15624.98|15624.98|15647.16|15647.16|15616.58|15616.58|0
1615796400000|2021-03-15 08:20:00|15619.88|15619.88|15594.22|15594.22|15619.88|15619.88|15593.44|15593.44|0
1615796700000|2021-03-15 08:25:00|15593.32|15593.32|15576.51|15576.51|15597.01|15597.01|15568.37|15568.37|0
1615797000000|2021-03-15 08:30:00|15581.61|15581.61|15581.78|15581.78|15595.41|15595.41|15574.27|15574.27|0
1615797300000|2021-03-15 08:35:00|15582.99|15582.99|15579.34|15579.34|15585.69|15585.69|15577.6|15577.6|0
1615797600000|2021-03-15 08:40:00|15576.79|15576.79|15587.35|15587.35|15587.35|15587.35|15575.89|15575.89|0
1615797900000|2021-03-15 08:45:00|15589.76|15589.76|15577.15|15577.15|15591.86|15591.86|15577.15|15577.15|0
1615798200000|2021-03-15 08:50:00|15576.05|15576.05|15573.19|15573.19|15577.85|15577.85|15568.84|15568.84|0
1615798500000|2021-03-15 08:55:00|15572.29|15572.29|15566.9|15566.9|15579.19|15579.19|15566.9|15566.9|0
1615798800000|2021-03-15 09:00:00|15568.7|15568.7|15568.34|15568.34|15568.7|15568.7|15562.34|15562.34|0
1615799100000|2021-03-15 09:05:00|15570.2|15570.2|15572|15572|15573.8|15573.8|15569.89|15569.89|0
1615799400000|2021-03-15 09:10:00|15569.3|15569.3|15570.96|15570.96|15570.96|15570.96|15566.75|15566.75|0
1615799700000|2021-03-15 09:15:00|15577|15577|15589.59|15589.59|15593.94|15593.94|15575.79|15575.79|0
1615800000000|2021-03-15 09:20:00|15590.8|15590.8|15598.31|15598.31|15598.31|15598.31|15588.1|15588.1|0
1615800300000|2021-03-15 09:25:00|15596.52|15596.52|15592.76|15592.76|15599.96|15599.96|15592.76|15592.76|0
1615800600000|2021-03-15 09:30:00|15585.11|15585.11|15584.49|15584.49|15588.14|15588.14|15583.62|15583.62|0
1615800900000|2021-03-15 09:35:00|15585.39|15585.39|15590.64|15590.64|15601.58|15601.58|15584.2|15584.2|0
1615801200000|2021-03-15 09:40:00|15591.53|15591.53|15579.02|15579.02|15592.43|15592.43|15576.91|15576.91|0
1615801500000|2021-03-15 09:45:00|15576.47|15576.47|15583.47|15583.47|15588.09|15588.09|15573.92|15573.92|0
1615801800000|2021-03-15 09:50:00|15582.27|15582.27|15576.97|15576.97|15583.02|15583.02|15575.11|15575.11|0
1615802100000|2021-03-15 09:55:00|15578.77|15578.77|15570.2|15570.2|15583.84|15583.84|15567.65|15567.65|0
1615802400000|2021-03-15 10:00:00|15571.09|15571.09|15581.9|15581.9|15581.9|15581.9|15570.34|15570.34|0
1615802700000|2021-03-15 10:05:00|15583.11|15583.11|15580.88|15580.88|15583.32|15583.32|15580.56|15580.56|0
1615803000000|2021-03-15 10:10:00|15579.67|15579.67|15562.31|15562.31|15579.67|15579.67|15562.31|15562.31|0
1615803300000|2021-03-15 10:15:00|15561.41|15561.41|15558.74|15558.74|15562.62|15562.62|15551.59|15551.59|0
1615803600000|2021-03-15 10:20:00|15556.95|15556.95|15548.05|15548.05|15557.2|15557.2|15543.15|15543.15|0
1615803900000|2021-03-15 10:25:00|15549.26|15549.26|15550.91|15550.91|15554.66|15554.66|15549.26|15549.26|0
1615804200000|2021-03-15 10:30:00|15551.8|15551.8|15540.21|15540.21|15551.8|15551.8|15540.21|15540.21|0
1615804500000|2021-03-15 10:35:00|15538.42|15538.42|15539.19|15539.19|15542.91|15542.91|15536|15536|0
1615804800000|2021-03-15 10:40:00|15538.29|15538.29|15550.43|15550.43|15550.43|15550.43|15538.13|15538.13|0
1615805100000|2021-03-15 10:45:00|15549.53|15549.53|15549.96|15549.96|15550.43|15550.43|15548.17|15548.17|0
1615805400000|2021-03-15 10:50:00|15550.86|15550.86|15548.27|15548.27|15555.68|15555.68|15547.14|15547.14|0
1615805700000|2021-03-15 10:55:00|15546.47|15546.47|15540.43|15540.43|15548.89|15548.89|15540.43|15540.43|0
1615806000000|2021-03-15 11:00:00|15537.88|15537.88|15528.77|15528.77|15537.88|15537.88|15528.38|15528.38|0
1615806300000|2021-03-15 11:05:00|15527.87|15527.87|15537.38|15537.38|15537.38|15537.38|15525.17|15525.17|0
1615806600000|2021-03-15 11:10:00|15539.93|15539.93|15551.26|15551.26|15552|15552|15539.93|15539.93|0
1615806900000|2021-03-15 11:15:00|15552.47|15552.47|15559.51|15559.51|15562.21|15562.21|15552.47|15552.47|0
1615807200000|2021-03-15 11:20:00|15558.62|15558.62|15552.3|15552.3|15558.62|15558.62|15552.3|15552.3|0
1615807500000|2021-03-15 11:25:00|15547.2|15547.2|15530.76|15530.76|15547.2|15547.2|15530.76|15530.76|0
1615807800000|2021-03-15 11:30:00|15528.96|15528.96|15507.21|15507.21|15530.76|15530.76|15504.66|15504.66|0
1615808100000|2021-03-15 11:35:00|15508.31|15508.31|15494.65|15494.65|15508.31|15508.31|15494.65|15494.65|0
1615808400000|2021-03-15 11:40:00|15495.55|15495.55|15487.16|15487.16|15495.55|15495.55|15485.36|15485.36|0
1615808700000|2021-03-15 11:45:00|15486.26|15486.26|15486.85|15486.85|15487.75|15487.75|15484.46|15484.46|0
1615809000000|2021-03-15 11:50:00|15487.75|15487.75|15488.51|15488.51|15491.2|15491.2|15486.85|15486.85|0
1615809300000|2021-03-15 11:55:00|15489.4|15489.4|15493.76|15493.76|15495.56|15495.56|15484.86|15484.86|0
1615809600000|2021-03-15 12:00:00|15494.5|15494.5|15493.68|15493.68|15494.5|15494.5|15488.88|15488.88|0
1615809900000|2021-03-15 12:05:00|15492.79|15492.79|15495.13|15495.13|15495.13|15495.13|15490.79|15490.79|0
1615810200000|2021-03-15 12:10:00|15496.03|15496.03|15476.89|15476.89|15496.03|15496.03|15470.74|15470.74|0
1615810500000|2021-03-15 12:15:00|15474.34|15474.34|15481.6|15481.6|15482.49|15482.49|15474.34|15474.34|0
1615810800000|2021-03-15 12:20:00|15480.7|15480.7|15476.51|15476.51|15480.7|15480.7|15475.41|15475.41|0
1615811100000|2021-03-15 12:25:00|15477.72|15477.72|15478.82|15478.82|15480.62|15480.62|15475.31|15475.31|0
1615811400000|2021-03-15 12:30:00|15476.12|15476.12|15478.23|15478.23|15481.68|15481.68|15476.12|15476.12|0
1615811700000|2021-03-15 12:35:00|15479.12|15479.12|15466.98|15466.98|15479.12|15479.12|15465.65|15465.65|0
1615812000000|2021-03-15 12:40:00|15466.08|15466.08|15464.55|15464.55|15469.99|15469.99|15464.55|15464.55|0
1615812300000|2021-03-15 12:45:00|15463.81|15463.81|15462.13|15462.13|15467.53|15467.53|15459.59|15459.59|0
1615812600000|2021-03-15 12:50:00|15461.39|15461.39|15464.13|15464.13|15464.13|15464.13|15460.18|15460.18|0
1615812900000|2021-03-15 12:55:00|15462.27|15462.27|15462.7|15462.7|15470.05|15470.05|15459.2|15459.2|0
1615813200000|2021-03-15 13:00:00|15461.96|15461.96|15470.22|15470.22|15471.12|15471.12|15459.26|15459.26|0
1615813500000|2021-03-15 13:05:00|15471.12|15471.12|15484.53|15484.53|15489.09|15489.09|15471.12|15471.12|0
1615813800000|2021-03-15 13:10:00|15483.63|15483.63|15477.4|15477.4|15488.78|15488.78|15477.4|15477.4|0
1615814100000|2021-03-15 13:15:00|15479.26|15479.26|15469.22|15469.22|15480.16|15480.16|15469.22|15469.22|0
1615814400000|2021-03-15 13:20:00|15466.67|15466.67|15458.84|15458.84|15470.33|15470.33|15452.35|15452.35|0
1615814700000|2021-03-15 13:25:00|15457.63|15457.63|15454.64|15454.64|15464.52|15464.52|15452.84|15452.84|0
1615815000000|2021-03-15 13:30:00|15455.54|15455.54|15452.25|15452.25|15465.44|15465.44|15451.04|15451.04|0
1615815300000|2021-03-15 13:35:00|15453.46|15453.46|15451.43|15451.43|15459.6|15459.6|15451.43|15451.43|0
1615815600000|2021-03-15 13:40:00|15450.54|15450.54|15429.67|15429.67|15453.25|15453.25|15429.67|15429.67|0
1615815900000|2021-03-15 13:45:00|15430.57|15430.57|15422.74|15422.74|15430.57|15430.57|15418.35|15418.35|0
1615816200000|2021-03-15 13:50:00|15427.84|15427.84|15416.54|15416.54|15427.84|15427.84|15414.74|15414.74|0
1615816500000|2021-03-15 13:55:00|15418.4|15418.4|15410.92|15410.92|15419.44|15419.44|15410.02|15410.02|0
1615816800000|2021-03-15 14:00:00|15409.72|15409.72|15384.42|15384.42|15410.92|15410.92|15373.48|15373.48|0
1615817100000|2021-03-15 14:05:00|15385.32|15385.32|15359.08|15359.08|15387.61|15387.61|15357.28|15357.28|0
1615817400000|2021-03-15 14:10:00|15356.38|15356.38|15362|15362|15368.61|15368.61|15350.4|15350.4|0
1615817700000|2021-03-15 14:15:00|15360.79|15360.79|15386.26|15386.26|15386.26|15386.26|15357.28|15357.28|0
1615818000000|2021-03-15 14:20:00|15384.46|15384.46|15374.39|15374.39|15388.52|15388.52|15370.21|15370.21|0
1615818300000|2021-03-15 14:25:00|15376.19|15376.19|15371.63|15371.63|15379.78|15379.78|15369.08|15369.08|0
1615818600000|2021-03-15 14:30:00|15369.77|15369.77|15379.27|15379.27|15380.77|15380.77|15369.77|15369.77|0
1615818900000|2021-03-15 14:35:00|15380.48|15380.48|15378.6|15378.6|15387.21|15387.21|15376.11|15376.11|0
1615819200000|2021-03-15 14:40:00|15377.86|15377.86|15369.55|15369.55|15379.64|15379.64|15364.45|15364.45|0
1615819500000|2021-03-15 14:45:00|15370.44|15370.44|15360.02|15360.02|15374.17|15374.17|15360.02|15360.02|0
1615819800000|2021-03-15 14:50:00|15359.12|15359.12|15349.14|15349.14|15359.5|15359.5|15347.35|15347.35|0
1615820100000|2021-03-15 14:55:00|15350.24|15350.24|15347.56|15347.56|15350.24|15350.24|15342.55|15342.55|0
1615820400000|2021-03-15 15:00:00|15349.35|15349.35|15347.87|15347.87|15352.5|15352.5|15344.11|15344.11|0
1615820700000|2021-03-15 15:05:00|15349.67|15349.67|15343.51|15343.51|15352.96|15352.96|15343.51|15343.51|0
1615821000000|2021-03-15 15:10:00|15344.61|15344.61|15346.74|15346.74|15353.29|15353.29|15344.5|15344.5|0
1615821300000|2021-03-15 15:15:00|15349.3|15349.3|15349.95|15349.95|15350.5|15350.5|15341.4|15341.4|0
1615821600000|2021-03-15 15:20:00|15348.75|15348.75|15346.52|15346.52|15349.95|15349.95|15344.87|15344.87|0
1615821900000|2021-03-15 15:25:00|15348.32|15348.32|15335.21|15335.21|15348.32|15348.32|15334.31|15334.31|0
1615822200000|2021-03-15 15:30:00|15332.66|15332.66|15331.04|15331.04|15344.66|15344.66|15324.7|15324.7|0
1615822500000|2021-03-15 15:35:00|15328.49|15328.49|15302.57|15302.57|15328.49|15328.49|15293.7|15293.7|0
1615822800000|2021-03-15 15:40:00|15305.12|15305.12|15307.93|15307.93|15312.76|15312.76|15303.31|15303.31|0
1615823100000|2021-03-15 15:45:00|15311.24|15311.24|15317.44|15317.44|15324.71|15324.71|15310.04|15310.04|0
1615823400000|2021-03-15 15:50:00|15318.65|15318.65|15320.28|15320.28|15324.2|15324.2|15318.65|15318.65|0
1615823700000|2021-03-15 15:55:00|15317.73|15317.73|15331.13|15331.13|15331.47|15331.47|15317.73|15317.73|0
1615824000000|2021-03-15 16:00:00|15328.58|15328.58|15326.43|15326.43|15328.58|15328.58|15321.2|15321.2|0
1615824300000|2021-03-15 16:05:00|15327.64|15327.64|15324.19|15324.19|15330.19|15330.19|15318.19|15318.19|0
1615824600000|2021-03-15 16:10:00|15327.92|15327.92|15320.41|15320.41|15327.92|15327.92|15318.61|15318.61|0
1615824900000|2021-03-15 16:15:00|15322.27|15322.27|15314.57|15314.57|15329.53|15329.53|15314.57|15314.57|0
1615825200000|2021-03-15 16:20:00|15317.12|15317.12|15312.09|15312.09|15317.12|15317.12|15307.68|15307.68|0
1615825500000|2021-03-15 16:25:00|15313.29|15313.29|15334.81|15334.81|15342.03|15342.03|15313.29|15313.29|0
1615882500000|2021-03-16 08:15:00|15436.59|15436.59|15476.68|15476.68|15476.68|15476.68|15436.59|15436.59|0
1615882800000|2021-03-16 08:20:00|15477.89|15477.89|15483.61|15483.61|15483.61|15483.61|15457.21|15457.21|0
1615883100000|2021-03-16 08:25:00|15481.81|15481.81|15487.41|15487.41|15491.57|15491.57|15481.81|15481.81|0
1615883400000|2021-03-16 08:30:00|15483.81|15483.81|15471.05|15471.05|15483.81|15483.81|15465.04|15465.04|0
1615883700000|2021-03-16 08:35:00|15472.84|15472.84|15459.9|15459.9|15473.74|15473.74|15452.5|15452.5|0
1615884000000|2021-03-16 08:40:00|15458.04|15458.04|15445.27|15445.27|15458.04|15458.04|15445.27|15445.27|0
1615884300000|2021-03-16 08:45:00|15448.86|15448.86|15443.08|15443.08|15450.66|15450.66|15436.04|15436.04|0
1615884600000|2021-03-16 08:50:00|15441.22|15441.22|15452.16|15452.16|15456.29|15456.29|15441.22|15441.22|0
1615884900000|2021-03-16 08:55:00|15454.02|15454.02|15469.85|15469.85|15470.06|15470.06|15454.02|15454.02|0
1615885200000|2021-03-16 09:00:00|15467.3|15467.3|15462.44|15462.44|15468.78|15468.78|15455.19|15455.19|0
1615885500000|2021-03-16 09:05:00|15466.94|15466.94|15484.8|15484.8|15488.09|15488.09|15466.94|15466.94|0
1615885800000|2021-03-16 09:10:00|15479.56|15479.56|15468.39|15468.39|15481.05|15481.05|15462.05|15462.05|0
1615886100000|2021-03-16 09:15:00|15465.84|15465.84|15455.68|15455.68|15469.43|15469.43|15455.68|15455.68|0
1615886400000|2021-03-16 09:20:00|15456.89|15456.89|15459.37|15459.37|15459.37|15459.37|15449.85|15449.85|0
1615886700000|2021-03-16 09:25:00|15461.78|15461.78|15469.04|15469.04|15470.9|15470.9|15458.5|15458.5|0
1615887000000|2021-03-16 09:30:00|15471.59|15471.59|15477.11|15477.11|15480.71|15480.71|15471.59|15471.59|0
1615887300000|2021-03-16 09:35:00|15478.32|15478.32|15454.84|15454.84|15482.46|15482.46|15451.08|15451.08|0
1615887600000|2021-03-16 09:40:00|15452.98|15452.98|15441.59|15441.59|15452.98|15452.98|15441.59|15441.59|0
1615887900000|2021-03-16 09:45:00|15439.04|15439.04|15427.66|15427.66|15442.34|15442.34|15426.01|15426.01|0
1615888200000|2021-03-16 09:50:00|15426.76|15426.76|15427.39|15427.39|15434.73|15434.73|15426.76|15426.76|0
1615888500000|2021-03-16 09:55:00|15428.29|15428.29|15424.69|15424.69|15428.29|15428.29|15423.8|15423.8|0
1615888800000|2021-03-16 10:00:00|15426.49|15426.49|15420.87|15420.87|15426.49|15426.49|15420.87|15420.87|0
1615889100000|2021-03-16 10:05:00|15419.97|15419.97|15396.1|15396.1|15419.97|15419.97|15396.1|15396.1|0
1615889400000|2021-03-16 10:10:00|15393.4|15393.4|15405.85|15405.85|15405.85|15405.85|15386.68|15386.68|0
1615889700000|2021-03-16 10:15:00|15407.71|15407.71|15406.92|15406.92|15413.26|15413.26|15406.92|15406.92|0
1615890000000|2021-03-16 10:20:00|15408.78|15408.78|15406.35|15406.35|15408.78|15408.78|15405.45|15405.45|0
1615890300000|2021-03-16 10:25:00|15404.55|15404.55|15404.55|15404.55|15411.15|15411.15|15403.65|15403.65|0
1615890600000|2021-03-16 10:30:00|15405.45|15405.45|15403.33|15403.33|15407.09|15407.09|15399.16|15399.16|0
1615890900000|2021-03-16 10:35:00|15404.43|15404.43|15417.98|15417.98|15417.98|15417.98|15400.77|15400.77|0
1615891200000|2021-03-16 10:40:00|15420.53|15420.53|15430.66|15430.66|15430.66|15430.66|15416.94|15416.94|0
1615891500000|2021-03-16 10:45:00|15428.8|15428.8|15420.42|15420.42|15437.08|15437.08|15420.42|15420.42|0
1615891800000|2021-03-16 10:50:00|15422.22|15422.22|15417.12|15417.12|15422.22|15422.22|15409.03|15409.03|0
1615892100000|2021-03-16 10:55:00|15412.02|15412.02|15435.32|15435.32|15435.32|15435.32|15412.02|15412.02|0
1615892400000|2021-03-16 11:00:00|15437.87|15437.87|15450.16|15450.16|15455.86|15455.86|15437.87|15437.87|0
1615892700000|2021-03-16 11:05:00|15452.02|15452.02|15479.68|15479.68|15486.03|15486.03|15452.02|15452.02|0
1615893000000|2021-03-16 11:10:00|15477.13|15477.13|15478.6|15478.6|15478.6|15478.6|15474.58|15474.58|0
1615893300000|2021-03-16 11:15:00|15477.86|15477.86|15484.9|15484.9|15488.5|15488.5|15477.86|15477.86|0
1615893600000|2021-03-16 11:20:00|15482.35|15482.35|15488.46|15488.46|15489.8|15489.8|15478.49|15478.49|0
1615893900000|2021-03-16 11:25:00|15489.35|15489.35|15500.78|15500.78|15500.78|15500.78|15483.74|15483.74|0
1615894200000|2021-03-16 11:30:00|15500.05|15500.05|15513.51|15513.51|15513.57|15513.57|15500.05|15500.05|0
1615894500000|2021-03-16 11:35:00|15512.3|15512.3|15509.33|15509.33|15516.2|15516.2|15505.4|15505.4|0
1615894800000|2021-03-16 11:40:00|15507.47|15507.47|15519.27|15519.27|15519.27|15519.27|15506.57|15506.57|0
1615895100000|2021-03-16 11:45:00|15520.17|15520.17|15519.82|15519.82|15529.95|15529.95|15517.96|15517.96|0
1615895400000|2021-03-16 11:50:00|15522.37|15522.37|15519.47|15519.47|15526.92|15526.92|15518.81|15518.81|0
1615895700000|2021-03-16 11:55:00|15524.57|15524.57|15509.18|15509.18|15526.98|15526.98|15509.18|15509.18|0
1615896000000|2021-03-16 12:00:00|15507.97|15507.97|15508.37|15508.37|15514.88|15514.88|15504.22|15504.22|0
1615896300000|2021-03-16 12:05:00|15506.5|15506.5|15510.24|15510.24|15511.14|15511.14|15503.06|15503.06|0
1615896600000|2021-03-16 12:10:00|15512.79|15512.79|15513.01|15513.01|15516.63|15516.63|15503.01|15503.01|0
1615896900000|2021-03-16 12:15:00|15514.49|15514.49|15516.62|15516.62|15518.11|15518.11|15514.21|15514.21|0
1615897200000|2021-03-16 12:20:00|15519.32|15519.32|15522.14|15522.14|15522.14|15522.14|15513.25|15513.25|0
1615897500000|2021-03-16 12:25:00|15520.34|15520.34|15533.36|15533.36|15533.36|15533.36|15516|15516|0
1615897800000|2021-03-16 12:30:00|15536.96|15536.96|15538.56|15538.56|15546.33|15546.33|15536.96|15536.96|0
1615898100000|2021-03-16 12:35:00|15539.66|15539.66|15555.21|15555.21|15555.21|15555.21|15539.66|15539.66|0
1615898400000|2021-03-16 12:40:00|15557.01|15557.01|15539.46|15539.46|15557.01|15557.01|15538.36|15538.36|0
1615898700000|2021-03-16 12:45:00|15538.56|15538.56|15549.59|15549.59|15551.45|15551.45|15538.56|15538.56|0
1615899000000|2021-03-16 12:50:00|15548.69|15548.69|15541.04|15541.04|15554.22|15554.22|15540.14|15540.14|0
1615899300000|2021-03-16 12:55:00|15540.14|15540.14|15533.06|15533.06|15540.97|15540.97|15531.96|15531.96|0
1615899600000|2021-03-16 13:00:00|15532.32|15532.32|15526.09|15526.09|15533.42|15533.42|15519.05|15519.05|0
1615899900000|2021-03-16 13:05:00|15524.29|15524.29|15524.85|15524.85|15529.68|15529.68|15523.39|15523.39|0
1615900200000|2021-03-16 13:10:00|15523.95|15523.95|15525.54|15525.54|15526.84|15526.84|15520.35|15520.35|0
1615900500000|2021-03-16 13:15:00|15524.8|15524.8|15530.82|15530.82|15538.96|15538.96|15524.8|15524.8|0
1615900800000|2021-03-16 13:20:00|15533.52|15533.52|15541.94|15541.94|15542.83|15542.83|15527.06|15527.06|0
1615901100000|2021-03-16 13:25:00|15543.8|15543.8|15545.37|15545.37|15546.48|15546.48|15534.7|15534.7|0
1615901400000|2021-03-16 13:30:00|15546.11|15546.11|15538.74|15538.74|15547.97|15547.97|15529.14|15529.14|0
1615901700000|2021-03-16 13:35:00|15537.53|15537.53|15525.91|15525.91|15537.53|15537.53|15525.91|15525.91|0
1615902000000|2021-03-16 13:40:00|15524.11|15524.11|15539.26|15539.26|15539.26|15539.26|15522.91|15522.91|0
1615902300000|2021-03-16 13:45:00|15540|15540|15532.24|15532.24|15540|15540|15528.38|15528.38|0
1615902600000|2021-03-16 13:50:00|15531.5|15531.5|15519.33|15519.33|15534.05|15534.05|15518.64|15518.64|0
1615902900000|2021-03-16 13:55:00|15520.54|15520.54|15522.28|15522.28|15531.32|15531.32|15517.99|15517.99|0
1615903200000|2021-03-16 14:00:00|15520.48|15520.48|15508.47|15508.47|15523.02|15523.02|15506.67|15506.67|0
1615903500000|2021-03-16 14:05:00|15505.47|15505.47|15505.01|15505.01|15508.61|15508.61|15502.92|15502.92|0
1615903800000|2021-03-16 14:10:00|15506.81|15506.81|15513.36|15513.36|15513.36|15513.36|15506.18|15506.18|0
1615904100000|2021-03-16 14:15:00|15510.81|15510.81|15518.65|15518.65|15518.65|15518.65|15501.92|15501.92|0
1615904400000|2021-03-16 14:20:00|15521.2|15521.2|15534.72|15534.72|15539.38|15539.38|15521.2|15521.2|0
1615904700000|2021-03-16 14:25:00|15532.86|15532.86|15532.22|15532.22|15537.32|15537.32|15528.06|15528.06|0
1615905000000|2021-03-16 14:30:00|15531.01|15531.01|15538.97|15538.97|15538.97|15538.97|15524.12|15524.12|0
1615905300000|2021-03-16 14:35:00|15539.87|15539.87|15531.58|15531.58|15539.87|15539.87|15531.58|15531.58|0
1615905600000|2021-03-16 14:40:00|15530.48|15530.48|15520.97|15520.97|15530.48|15530.48|15520.07|15520.07|0
1615905900000|2021-03-16 14:45:00|15521.71|15521.71|15504.81|15504.81|15521.71|15521.71|15501.22|15501.22|0
1615906200000|2021-03-16 14:50:00|15507.36|15507.36|15503.56|15503.56|15509.01|15509.01|15499.84|15499.84|0
1615906500000|2021-03-16 14:55:00|15502.66|15502.66|15488.61|15488.61|15504.46|15504.46|15484.88|15484.88|0
1615906800000|2021-03-16 15:00:00|15487.4|15487.4|15480.7|15480.7|15487.4|15487.4|15480.7|15480.7|0
1615907100000|2021-03-16 15:05:00|15481.6|15481.6|15466.4|15466.4|15481.6|15481.6|15463.64|15463.64|0
1615907400000|2021-03-16 15:10:00|15468.2|15468.2|15482.47|15482.47|15482.47|15482.47|15468.2|15468.2|0
1615907700000|2021-03-16 15:15:00|15480.27|15480.27|15465.86|15465.86|15482.09|15482.09|15461.78|15461.78|0
1615908000000|2021-03-16 15:20:00|15464.06|15464.06|15477.2|15477.2|15479.42|15479.42|15464.06|15464.06|0
1615908300000|2021-03-16 15:25:00|15475.41|15475.41|15467.31|15467.31|15475.41|15475.41|15465.06|15465.06|0
1615908600000|2021-03-16 15:30:00|15466.1|15466.1|15462.49|15462.49|15466.1|15466.1|15461.45|15461.45|0
1615908900000|2021-03-16 15:35:00|15463.39|15463.39|15451.01|15451.01|15465.35|15465.35|15451.01|15451.01|0
1615909200000|2021-03-16 15:40:00|15450.11|15450.11|15452.46|15452.46|15453.36|15453.36|15445.2|15445.2|0
1615909500000|2021-03-16 15:45:00|15453.2|15453.2|15435.16|15435.16|15454.99|15454.99|15433.99|15433.99|0
1615909800000|2021-03-16 15:50:00|15436.06|15436.06|15421.82|15421.82|15436.96|15436.96|15421.82|15421.82|0
1615910100000|2021-03-16 15:55:00|15420.92|15420.92|15432.91|15432.91|15432.91|15432.91|15417.48|15417.48|0
1615910400000|2021-03-16 16:00:00|15435.6|15435.6|15444.17|15444.17|15445.97|15445.97|15431.17|15431.17|0
1615910700000|2021-03-16 16:05:00|15443.43|15443.43|15427.17|15427.17|15444.33|15444.33|15427.17|15427.17|0
1615911000000|2021-03-16 16:10:00|15428.07|15428.07|15430.21|15430.21|15434.93|15434.93|15424.31|15424.31|0
1615911300000|2021-03-16 16:15:00|15429|15429|15428.96|15428.96|15438.95|15438.95|15428.7|15428.7|0
1615911600000|2021-03-16 16:20:00|15426.41|15426.41|15442.55|15442.55|15449|15449|15426.41|15426.41|0
1615911900000|2021-03-16 16:25:00|15441.65|15441.65|15436.77|15436.77|15441.65|15441.65|15432.89|15432.89|0
1615968900000|2021-03-17 08:15:00|15388.69|15388.69|15311.48|15311.48|15390.48|15390.48|15311.48|15311.48|0
1615969200000|2021-03-17 08:20:00|15312.69|15312.69|15324.86|15324.86|15332.8|15332.8|15307.84|15307.84|0
1615969500000|2021-03-17 08:25:00|15322.44|15322.44|15320.22|15320.22|15328.06|15328.06|15305.88|15305.88|0
1615969800000|2021-03-17 08:30:00|15323.82|15323.82|15311.73|15311.73|15327.47|15327.47|15310.83|15310.83|0
1615970100000|2021-03-17 08:35:00|15312.94|15312.94|15315.94|15315.94|15321.94|15321.94|15312.94|15312.94|0
1615970400000|2021-03-17 08:40:00|15314.73|15314.73|15306.74|15306.74|15316.07|15316.07|15306.74|15306.74|0
1615970700000|2021-03-17 08:45:00|15304.88|15304.88|15304.63|15304.63|15312.41|15312.41|15302.47|15302.47|0
1615971000000|2021-03-17 08:50:00|15303.73|15303.73|15325.99|15325.99|15325.99|15325.99|15299.52|15299.52|0
1615971300000|2021-03-17 08:55:00|15328.4|15328.4|15339.79|15339.79|15342.34|15342.34|15327.5|15327.5|0
1615971600000|2021-03-17 09:00:00|15342.21|15342.21|15356.86|15356.86|15356.86|15356.86|15337.25|15337.25|0
1615971900000|2021-03-17 09:05:00|15359.41|15359.41|15369.92|15369.92|15375.47|15375.47|15359.41|15359.41|0
1615972200000|2021-03-17 09:10:00|15370.82|15370.82|15373.19|15373.19|15380.39|15380.39|15367.06|15367.06|0
1615972500000|2021-03-17 09:15:00|15374.08|15374.08|15394.59|15394.59|15397|15397|15374.08|15374.08|0
1615972800000|2021-03-17 09:20:00|15397.14|15397.14|15390.67|15390.67|15401.63|15401.63|15386.18|15386.18|0
1615973100000|2021-03-17 09:25:00|15393.62|15393.62|15406.51|15406.51|15412.65|15412.65|15392.88|15392.88|0
1615973400000|2021-03-17 09:30:00|15407.4|15407.4|15393.09|15393.09|15407.4|15407.4|15390.54|15390.54|0
1615973700000|2021-03-17 09:35:00|15390.4|15390.4|15375.99|15375.99|15390.4|15390.4|15373.44|15373.44|0
1615974000000|2021-03-17 09:40:00|15377.85|15377.85|15386.71|15386.71|15386.71|15386.71|15377.85|15377.85|0
1615974300000|2021-03-17 09:45:00|15389.47|15389.47|15387.06|15387.06|15396.52|15396.52|15387.06|15387.06|0
1615974600000|2021-03-17 09:50:00|15384.51|15384.51|15376.34|15376.34|15384.51|15384.51|15376.34|15376.34|0
1615974900000|2021-03-17 09:55:00|15375.44|15375.44|15378.86|15378.86|15379.41|15379.41|15373.64|15373.64|0
1615975200000|2021-03-17 10:00:00|15381.41|15381.41|15372.78|15372.78|15381.93|15381.93|15372.78|15372.78|0
1615975500000|2021-03-17 10:05:00|15370.37|15370.37|15372|15372|15372|15372|15360.32|15360.32|0
1615975800000|2021-03-17 10:10:00|15370.9|15370.9|15352.49|15352.49|15370.9|15370.9|15352.49|15352.49|0
1615976100000|2021-03-17 10:15:00|15351.28|15351.28|15363.02|15363.02|15363.02|15363.02|15351.28|15351.28|0
1615976400000|2021-03-17 10:20:00|15361.81|15361.81|15359.42|15359.42|15361.81|15361.81|15356.73|15356.73|0
1615976700000|2021-03-17 10:25:00|15356.87|15356.87|15355.78|15355.78|15360.33|15360.33|15348.48|15348.48|0
1615977000000|2021-03-17 10:30:00|15356.68|15356.68|15360.43|15360.43|15362.53|15362.53|15352.33|15352.33|0
1615977300000|2021-03-17 10:35:00|15362.98|15362.98|15369.95|15369.95|15369.95|15369.95|15362.98|15362.98|0
1615977600000|2021-03-17 10:40:00|15371.81|15371.81|15380.69|15380.69|15384.48|15384.48|15371.81|15371.81|0
1615977900000|2021-03-17 10:45:00|15379.79|15379.79|15389.88|15389.88|15393.33|15393.33|15376.26|15376.26|0
1615978200000|2021-03-17 10:50:00|15391.09|15391.09|15394.09|15394.09|15394.09|15394.09|15389.22|15389.22|0
1615978500000|2021-03-17 10:55:00|15393.19|15393.19|15389.85|15389.85|15393.19|15393.19|15388.84|15388.84|0
1615978800000|2021-03-17 11:00:00|15390.95|15390.95|15375.74|15375.74|15390.95|15390.95|15375.74|15375.74|0
1615979100000|2021-03-17 11:05:00|15374.84|15374.84|15392.84|15392.84|15392.84|15392.84|15374.84|15374.84|0
1615979400000|2021-03-17 11:10:00|15391.63|15391.63|15387.97|15387.97|15395.39|15395.39|15385.42|15385.42|0
1615979700000|2021-03-17 11:15:00|15385.42|15385.42|15387.55|15387.55|15390|15390|15382.28|15382.28|0
1615980000000|2021-03-17 11:20:00|15383.83|15383.83|15372.14|15372.14|15383.83|15383.83|15372.14|15372.14|0
1615980300000|2021-03-17 11:25:00|15370.28|15370.28|15397.24|15397.24|15397.24|15397.24|15368.93|15368.93|0
1615980600000|2021-03-17 11:30:00|15395.37|15395.37|15390.44|15390.44|15395.79|15395.79|15389.1|15389.1|0
1615980900000|2021-03-17 11:35:00|15391.65|15391.65|15375.74|15375.74|15392.86|15392.86|15375.74|15375.74|0
1615981200000|2021-03-17 11:40:00|15373.32|15373.32|15376.85|15376.85|15378.62|15378.62|15371.22|15371.22|0
1615981500000|2021-03-17 11:45:00|15375.95|15375.95|15376.14|15376.14|15376.14|15376.14|15370.71|15370.71|0
1615981800000|2021-03-17 11:50:00|15375.24|15375.24|15384.99|15384.99|15384.99|15384.99|15374.03|15374.03|0
1615982100000|2021-03-17 11:55:00|15382.44|15382.44|15388.99|15388.99|15389.79|15389.79|15382.44|15382.44|0
1615982400000|2021-03-17 12:00:00|15389.73|15389.73|15398.19|15398.19|15407.96|15407.96|15388.99|15388.99|0
1615982700000|2021-03-17 12:05:00|15396.33|15396.33|15391.9|15391.9|15398.19|15398.19|15389.35|15389.35|0
1615983000000|2021-03-17 12:10:00|15390.1|15390.1|15400.51|15400.51|15404.92|15404.92|15382.52|15382.52|0
1615983300000|2021-03-17 12:15:00|15397.96|15397.96|15397.62|15397.62|15401.87|15401.87|15396.17|15396.17|0
1615983600000|2021-03-17 12:20:00|15402.72|15402.72|15393.33|15393.33|15403.62|15403.62|15393.33|15393.33|0
1615983900000|2021-03-17 12:25:00|15395.88|15395.88|15380.7|15380.7|15396.65|15396.65|15378.15|15378.15|0
1615984200000|2021-03-17 12:30:00|15383.25|15383.25|15387.74|15387.74|15390.36|15390.36|15383.25|15383.25|0
1615984500000|2021-03-17 12:35:00|15385.95|15385.95|15387.73|15387.73|15391.05|15391.05|15385.05|15385.05|0
1615984800000|2021-03-17 12:40:00|15389.59|15389.59|15390.14|15390.14|15391.8|15391.8|15384.49|15384.49|0
1615985100000|2021-03-17 12:45:00|15395.24|15395.24|15396.31|15396.31|15400.34|15400.34|15393.61|15393.61|0
1615985400000|2021-03-17 12:50:00|15394.45|15394.45|15408.4|15408.4|15416.05|15416.05|15393.48|15393.48|0
1615985700000|2021-03-17 12:55:00|15405.85|15405.85|15402.26|15402.26|15405.85|15405.85|15401.36|15401.36|0
1615986000000|2021-03-17 13:00:00|15403.36|15403.36|15392.7|15392.7|15405.22|15405.22|15392.7|15392.7|0
1615986300000|2021-03-17 13:05:00|15391.5|15391.5|15389.55|15389.55|15394.05|15394.05|15385.5|15385.5|0
1615986600000|2021-03-17 13:10:00|15390.65|15390.65|15389.79|15389.79|15394.04|15394.04|15387.89|15387.89|0
1615986900000|2021-03-17 13:15:00|15394.89|15394.89|15390.64|15390.64|15396.1|15396.1|15388.09|15388.09|0
1615987200000|2021-03-17 13:20:00|15388.09|15388.09|15390.94|15390.94|15398.29|15398.29|15388.09|15388.09|0
1615987500000|2021-03-17 13:25:00|15391.84|15391.84|15393.93|15393.93|15400.24|15400.24|15391.84|15391.84|0
1615987800000|2021-03-17 13:30:00|15391.38|15391.38|15374.74|15374.74|15391.38|15391.38|15371.12|15371.12|0
1615988100000|2021-03-17 13:35:00|15372.19|15372.19|15369.49|15369.49|15374.74|15374.74|15363.87|15363.87|0
1615988400000|2021-03-17 13:40:00|15368.59|15368.59|15370.99|15370.99|15370.99|15370.99|15362.59|15362.59|0
1615988700000|2021-03-17 13:45:00|15372.85|15372.85|15367.97|15367.97|15379.31|15379.31|15367.16|15367.16|0
1615989000000|2021-03-17 13:50:00|15365.42|15365.42|15364.39|15364.39|15371.39|15371.39|15357.58|15357.58|0
1615989300000|2021-03-17 13:55:00|15363.19|15363.19|15381.81|15381.81|15381.81|15381.81|15362.98|15362.98|0
1615989600000|2021-03-17 14:00:00|15384.02|15384.02|15378.59|15378.59|15384.16|15384.16|15377.45|15377.45|0
1615989900000|2021-03-17 14:05:00|15381.14|15381.14|15372.37|15372.37|15383.23|15383.23|15371.02|15371.02|0
1615990200000|2021-03-17 14:10:00|15371.16|15371.16|15371.16|15371.16|15376.58|15376.58|15367.81|15367.81|0
1615990500000|2021-03-17 14:15:00|15373.02|15373.02|15377.76|15377.76|15377.99|15377.99|15372.43|15372.43|0
1615990800000|2021-03-17 14:20:00|15376.87|15376.87|15383.96|15383.96|15386.51|15386.51|15370.83|15370.83|0
1615991100000|2021-03-17 14:25:00|15385.17|15385.17|15385.83|15385.83|15390.93|15390.93|15383.28|15383.28|0
1615991400000|2021-03-17 14:30:00|15388.38|15388.38|15377.58|15377.58|15390.03|15390.03|15371.72|15371.72|0
1615991700000|2021-03-17 14:35:00|15378.79|15378.79|15371.14|15371.14|15381.34|15381.34|15371.14|15371.14|0
1615992000000|2021-03-17 14:40:00|15372.35|15372.35|15350.31|15350.31|15373.55|15373.55|15345.01|15345.01|0
1615992300000|2021-03-17 14:45:00|15347.9|15347.9|15346.8|15346.8|15349.87|15349.87|15341.14|15341.14|0
1615992600000|2021-03-17 14:50:00|15345.59|15345.59|15351.31|15351.31|15357.36|15357.36|15341.7|15341.7|0
1615992900000|2021-03-17 14:55:00|15351.42|15351.42|15342.82|15342.82|15357.37|15357.37|15342.68|15342.68|0
1615993200000|2021-03-17 15:00:00|15340.27|15340.27|15331.29|15331.29|15340.27|15340.27|15328.43|15328.43|0
1615993500000|2021-03-17 15:05:00|15332.19|15332.19|15346.02|15346.02|15346.02|15346.02|15331.29|15331.29|0
1615993800000|2021-03-17 15:10:00|15348.57|15348.57|15339.75|15339.75|15352.48|15352.48|15339.75|15339.75|0
1615994100000|2021-03-17 15:15:00|15337.2|15337.2|15348.05|15348.05|15348.05|15348.05|15335.34|15335.34|0
1615994400000|2021-03-17 15:20:00|15353.15|15353.15|15358.61|15358.61|15360.71|15360.71|15353.15|15353.15|0
1615994700000|2021-03-17 15:25:00|15356.81|15356.81|15343.85|15343.85|15356.81|15356.81|15343.61|15343.61|0
1615995000000|2021-03-17 15:30:00|15344.75|15344.75|15335.74|15335.74|15345.71|15345.71|15328.63|15328.63|0
1615995300000|2021-03-17 15:35:00|15336.63|15336.63|15341.57|15341.57|15345.98|15345.98|15336.63|15336.63|0
1615995600000|2021-03-17 15:40:00|15339.78|15339.78|15345.37|15345.37|15346.27|15346.27|15332.1|15332.1|0
1615995900000|2021-03-17 15:45:00|15349.1|15349.1|15367.41|15367.41|15369.96|15369.96|15349.1|15349.1|0
1615996200000|2021-03-17 15:50:00|15369.21|15369.21|15367.99|15367.99|15371.15|15371.15|15365|15365|0
1615996500000|2021-03-17 15:55:00|15369.85|15369.85|15368.79|15368.79|15369.85|15369.85|15362.13|15362.13|0
1615996800000|2021-03-17 16:00:00|15369.99|15369.99|15372.24|15372.24|15372.24|15372.24|15365.44|15365.44|0
1615997100000|2021-03-17 16:05:00|15371.34|15371.34|15366.79|15366.79|15371.34|15371.34|15363.04|15363.04|0
1615997400000|2021-03-17 16:10:00|15368.59|15368.59|15364.69|15364.69|15370.7|15370.7|15363.49|15363.49|0
1615997700000|2021-03-17 16:15:00|15363.95|15363.95|15363.2|15363.2|15368.75|15368.75|15356.11|15356.11|0
1615998000000|2021-03-17 16:20:00|15363.94|15363.94|15362.89|15362.89|15366.34|15366.34|15358.33|15358.33|0
1615998300000|2021-03-17 16:25:00|15361.99|15361.99|15361.7|15361.7|15371.85|15371.85|15359.44|15359.44|0
1616055300000|2021-03-18 08:15:00|15372.08|15372.08|15328.86|15328.86|15372.08|15372.08|15323.76|15323.76|0
1616055600000|2021-03-18 08:20:00|15333.35|15333.35|15333.81|15333.81|15343.12|15343.12|15325.43|15325.43|0
1616055900000|2021-03-18 08:25:00|15338.91|15338.91|15311.77|15311.77|15338.91|15338.91|15306.23|15306.23|0
1616056200000|2021-03-18 08:30:00|15310.56|15310.56|15300.84|15300.84|15319.3|15319.3|15295.45|15295.45|0
1616056500000|2021-03-18 08:35:00|15301.94|15301.94|15266.63|15266.63|15304.49|15304.49|15257.94|15257.94|0
1616056800000|2021-03-18 08:40:00|15269.18|15269.18|15239.88|15239.88|15269.87|15269.87|15239.88|15239.88|0
1616057100000|2021-03-18 08:45:00|15234.78|15234.78|15204.67|15204.67|15234.78|15234.78|15204.67|15204.67|0
1616057400000|2021-03-18 08:50:00|15203.2|15203.2|15195.7|15195.7|15215.95|15215.95|15195.7|15195.7|0
1616057700000|2021-03-18 08:55:00|15200.8|15200.8|15207.13|15207.13|15217.33|15217.33|15200.8|15200.8|0
1616058000000|2021-03-18 09:00:00|15208.92|15208.92|15212.38|15212.38|15212.38|15212.38|15197.77|15197.77|0
1616058300000|2021-03-18 09:05:00|15215.08|15215.08|15223.04|15223.04|15240.04|15240.04|15215.08|15215.08|0
1616058600000|2021-03-18 09:10:00|15224.52|15224.52|15224.94|15224.94|15230.6|15230.6|15217.09|15217.09|0
1616058900000|2021-03-18 09:15:00|15223.84|15223.84|15229.39|15229.39|15229.39|15229.39|15220.35|15220.35|0
1616059200000|2021-03-18 09:20:00|15227.6|15227.6|15210.96|15210.96|15227.6|15227.6|15210.96|15210.96|0
1616059500000|2021-03-18 09:25:00|15210.06|15210.06|15200.62|15200.62|15210.06|15210.06|15193.95|15193.95|0
1616059800000|2021-03-18 09:30:00|15198.82|15198.82|15210.43|15210.43|15220.85|15220.85|15198.82|15198.82|0
1616060100000|2021-03-18 09:35:00|15207.88|15207.88|15209.43|15209.43|15212.39|15212.39|15207.63|15207.63|0
1616060400000|2021-03-18 09:40:00|15211.98|15211.98|15208.52|15208.52|15220.08|15220.08|15207.62|15207.62|0
1616060700000|2021-03-18 09:45:00|15216.17|15216.17|15222.42|15222.42|15224.07|15224.07|15216.17|15216.17|0
1616061000000|2021-03-18 09:50:00|15223.52|15223.52|15220.82|15220.82|15223.52|15223.52|15214.83|15214.83|0
1616061300000|2021-03-18 09:55:00|15218.27|15218.27|15229.2|15229.2|15231.51|15231.51|15216.48|15216.48|0
1616061600000|2021-03-18 10:00:00|15231.75|15231.75|15228.68|15228.68|15231.75|15231.75|15224.33|15224.33|0
1616061900000|2021-03-18 10:05:00|15227.78|15227.78|15231.29|15231.29|15233.02|15233.02|15220.31|15220.31|0
1616062200000|2021-03-18 10:10:00|15230.39|15230.39|15230.69|15230.69|15241.26|15241.26|15226.85|15226.85|0
1616062500000|2021-03-18 10:15:00|15229.79|15229.79|15250.5|15250.5|15250.5|15250.5|15224.59|15224.59|0
1616062800000|2021-03-18 10:20:00|15248.7|15248.7|15277.67|15277.67|15293.22|15293.22|15248.7|15248.7|0
1616063100000|2021-03-18 10:25:00|15275.12|15275.12|15266.25|15266.25|15275.72|15275.72|15265.35|15265.35|0
1616063400000|2021-03-18 10:30:00|15265.04|15265.04|15245.17|15245.17|15265.94|15265.94|15245.17|15245.17|0
1616063700000|2021-03-18 10:35:00|15240.07|15240.07|15236.02|15236.02|15242.49|15242.49|15229.87|15229.87|0
1616064000000|2021-03-18 10:40:00|15241.12|15241.12|15240.29|15240.29|15249.07|15249.07|15238.53|15238.53|0
1616064300000|2021-03-18 10:45:00|15241.49|15241.49|15231.98|15231.98|15241.49|15241.49|15230.11|15230.11|0
1616064600000|2021-03-18 10:50:00|15234.53|15234.53|15244.91|15244.91|15246.71|15246.71|15234.53|15234.53|0
1616064900000|2021-03-18 10:55:00|15250.01|15250.01|15242.54|15242.54|15255.08|15255.08|15242.54|15242.54|0
1616065200000|2021-03-18 11:00:00|15244.34|15244.34|15229.92|15229.92|15244.34|15244.34|15228.06|15228.06|0
1616065500000|2021-03-18 11:05:00|15228.71|15228.71|15222.09|15222.09|15232.74|15232.74|15219.54|15219.54|0
1616065800000|2021-03-18 11:10:00|15219.54|15219.54|15208.28|15208.28|15222.99|15222.99|15208.28|15208.28|0
1616066100000|2021-03-18 11:15:00|15210.08|15210.08|15204.85|15204.85|15210.08|15210.08|15196.8|15196.8|0
1616066400000|2021-03-18 11:20:00|15202.3|15202.3|15204.13|15204.13|15204.13|15204.13|15187.68|15187.68|0
1616066700000|2021-03-18 11:25:00|15203.23|15203.23|15213.49|15213.49|15220.46|15220.46|15203.23|15203.23|0
1616067000000|2021-03-18 11:30:00|15210.94|15210.94|15195.51|15195.51|15211.84|15211.84|15195.51|15195.51|0
1616067300000|2021-03-18 11:35:00|15193.71|15193.71|15184.25|15184.25|15193.71|15193.71|15183.05|15183.05|0
1616067600000|2021-03-18 11:40:00|15183.35|15183.35|15184.79|15184.79|15185.15|15185.15|15183.35|15183.35|0
1616067900000|2021-03-18 11:45:00|15187.34|15187.34|15191.31|15191.31|15191.31|15191.31|15187.34|15187.34|0
1616068200000|2021-03-18 11:50:00|15192.78|15192.78|15191.2|15191.2|15197.99|15197.99|15191.2|15191.2|0
1616068500000|2021-03-18 11:55:00|15188.65|15188.65|15185.3|15185.3|15188.65|15188.65|15182.65|15182.65|0
1616068800000|2021-03-18 12:00:00|15184.56|15184.56|15202.22|15202.22|15202.22|15202.22|15184.56|15184.56|0
1616069100000|2021-03-18 12:05:00|15199.67|15199.67|15191.12|15191.12|15199.67|15199.67|15191.12|15191.12|0
1616069400000|2021-03-18 12:10:00|15192.02|15192.02|15194.56|15194.56|15198.02|15198.02|15191.12|15191.12|0
1616069700000|2021-03-18 12:15:00|15195.77|15195.77|15178.8|15178.8|15196.67|15196.67|15176.52|15176.52|0
1616070000000|2021-03-18 12:20:00|15179.7|15179.7|15182.01|15182.01|15182.52|15182.52|15179.7|15179.7|0
1616070300000|2021-03-18 12:25:00|15182.91|15182.91|15171.11|15171.11|15185.38|15185.38|15168.49|15168.49|0
1616070600000|2021-03-18 12:30:00|15172.97|15172.97|15168.42|15168.42|15172.97|15172.97|15167.66|15167.66|0
1616070900000|2021-03-18 12:35:00|15167.52|15167.52|15168.6|15168.6|15170.22|15170.22|15163.32|15163.32|0
1616071200000|2021-03-18 12:40:00|15165.9|15165.9|15161.84|15161.84|15168.45|15168.45|15153.74|15153.74|0
1616071500000|2021-03-18 12:45:00|15156.74|15156.74|15150.26|15150.26|15156.74|15156.74|15150.26|15150.26|0
1616071800000|2021-03-18 12:50:00|15151.16|15151.16|15168.55|15168.55|15174.07|15174.07|15149.2|15149.2|0
1616072100000|2021-03-18 12:55:00|15170.41|15170.41|15172.06|15172.06|15176.72|15176.72|15168.77|15168.77|0
1616072400000|2021-03-18 13:00:00|15170.96|15170.96|15175.75|15175.75|15175.75|15175.75|15165.57|15165.57|0
1616072700000|2021-03-18 13:05:00|15178.3|15178.3|15182.25|15182.25|15183.01|15183.01|15176.5|15176.5|0
1616073000000|2021-03-18 13:10:00|15183.35|15183.35|15189.63|15189.63|15191.73|15191.73|15183.35|15183.35|0
1616073300000|2021-03-18 13:15:00|15187.77|15187.77|15190.66|15190.66|15190.66|15190.66|15184.05|15184.05|0
1616073600000|2021-03-18 13:20:00|15191.76|15191.76|15194.94|15194.94|15197.49|15197.49|15189.52|15189.52|0
1616073900000|2021-03-18 13:25:00|15195.68|15195.68|15187.8|15187.8|15196.41|15196.41|15187.8|15187.8|0
1616074200000|2021-03-18 13:30:00|15186.91|15186.91|15173.1|15173.1|15189.22|15189.22|15171.89|15171.89|0
1616074500000|2021-03-18 13:35:00|15170.55|15170.55|15182.93|15182.93|15182.93|15182.93|15163.81|15163.81|0
1616074800000|2021-03-18 13:40:00|15182.03|15182.03|15183.13|15183.13|15185.48|15185.48|15177.07|15177.07|0
1616075100000|2021-03-18 13:45:00|15182.23|15182.23|15178.86|15178.86|15184.34|15184.34|15176.44|15176.44|0
1616075400000|2021-03-18 13:50:00|15177|15177|15198.87|15198.87|15208.78|15208.78|15172.41|15172.41|0
1616075700000|2021-03-18 13:55:00|15200.67|15200.67|15226.01|15226.01|15236.52|15236.52|15200.67|15200.67|0
1616076000000|2021-03-18 14:00:00|15226.91|15226.91|15251.11|15251.11|15253.66|15253.66|15226.91|15226.91|0
1616076300000|2021-03-18 14:05:00|15252.97|15252.97|15252.81|15252.81|15265.68|15265.68|15246.52|15246.52|0
1616076600000|2021-03-18 14:10:00|15251.92|15251.92|15246.05|15246.05|15251.92|15251.92|15243.36|15243.36|0
1616076900000|2021-03-18 14:15:00|15246.79|15246.79|15237.84|15237.84|15248.43|15248.43|15233.87|15233.87|0
1616077200000|2021-03-18 14:20:00|15235.29|15235.29|15234.68|15234.68|15239.78|15239.78|15234.39|15234.39|0
1616077500000|2021-03-18 14:25:00|15235.58|15235.58|15257.93|15257.93|15259.03|15259.03|15234.68|15234.68|0
1616077800000|2021-03-18 14:30:00|15255.38|15255.38|15254.53|15254.53|15260.48|15260.48|15253.63|15253.63|0
1616078100000|2021-03-18 14:35:00|15253.63|15253.63|15256.59|15256.59|15264.68|15264.68|15249.98|15249.98|0
1616078400000|2021-03-18 14:40:00|15254.04|15254.04|15246.56|15246.56|15254.52|15254.52|15242.59|15242.59|0
1616078700000|2021-03-18 14:45:00|15248.36|15248.36|15243.45|15243.45|15255.32|15255.32|15243.45|15243.45|0
1616079000000|2021-03-18 14:50:00|15242.55|15242.55|15241.11|15241.11|15242.55|15242.55|15236.54|15236.54|0
1616079300000|2021-03-18 14:55:00|15239.64|15239.64|15234.4|15234.4|15242.95|15242.95|15232.6|15232.6|0
1616079600000|2021-03-18 15:00:00|15231.85|15231.85|15238.3|15238.3|15243.71|15243.71|15231.85|15231.85|0
1616079900000|2021-03-18 15:05:00|15239.2|15239.2|15238.76|15238.76|15245.12|15245.12|15234.08|15234.08|0
1616080200000|2021-03-18 15:10:00|15240.56|15240.56|15238.59|15238.59|15249.34|15249.34|15238.59|15238.59|0
1616080500000|2021-03-18 15:15:00|15239.49|15239.49|15239.89|15239.89|15247.57|15247.57|15230.5|15230.5|0
1616080800000|2021-03-18 15:20:00|15238.03|15238.03|15235.17|15235.17|15238.03|15238.03|15230.52|15230.52|0
1616081100000|2021-03-18 15:25:00|15236.65|15236.65|15246.93|15246.93|15254.48|15254.48|15236.65|15236.65|0
1616081400000|2021-03-18 15:30:00|15245.72|15245.72|15257.56|15257.56|15265.21|15265.21|15245.72|15245.72|0
1616081700000|2021-03-18 15:35:00|15255.01|15255.01|15254.16|15254.16|15255.37|15255.37|15250.82|15250.82|0
1616082000000|2021-03-18 15:40:00|15254.9|15254.9|15249.43|15249.43|15254.9|15254.9|15247.78|15247.78|0
1616082300000|2021-03-18 15:45:00|15248.69|15248.69|15237.74|15237.74|15249.28|15249.28|15234.15|15234.15|0
1616082600000|2021-03-18 15:50:00|15231.46|15231.46|15249.86|15249.86|15250.97|15250.97|15231.46|15231.46|0
1616082900000|2021-03-18 15:55:00|15251.06|15251.06|15246.78|15246.78|15259.54|15259.54|15246.78|15246.78|0
1616083200000|2021-03-18 16:00:00|15244.99|15244.99|15257.54|15257.54|15261.16|15261.16|15242.88|15242.88|0
1616083500000|2021-03-18 16:05:00|15258.28|15258.28|15259.34|15259.34|15260.08|15260.08|15253.56|15253.56|0
1616083800000|2021-03-18 16:10:00|15256.93|15256.93|15244.19|15244.19|15256.93|15256.93|15244.19|15244.19|0
1616084100000|2021-03-18 16:15:00|15246.05|15246.05|15237.61|15237.61|15247.85|15247.85|15237.61|15237.61|0
1616084400000|2021-03-18 16:20:00|15238.81|15238.81|15240.9|15240.9|15244.47|15244.47|15234.89|15234.89|0
1616084700000|2021-03-18 16:25:00|15240.01|15240.01|15245.45|15245.45|15247.73|15247.73|15239.18|15239.18|0
1616141700000|2021-03-19 08:15:00|15040.91|15040.91|15049.11|15049.11|15049.11|15049.11|15001.79|15001.79|0
1616142000000|2021-03-19 08:20:00|15054.21|15054.21|15040.98|15040.98|15055.86|15055.86|15040.08|15040.08|0
1616142300000|2021-03-19 08:25:00|15037.38|15037.38|15046.79|15046.79|15054.34|15054.34|15037.38|15037.38|0
1616142600000|2021-03-19 08:30:00|15049.35|15049.35|15043.93|15043.93|15051.75|15051.75|15033.72|15033.72|0
1616142900000|2021-03-19 08:35:00|15040.34|15040.34|15046.57|15046.57|15052.16|15052.16|15040.34|15040.34|0
1616143200000|2021-03-19 08:40:00|15045.67|15045.67|15021.53|15021.53|15058.84|15058.84|15020.63|15020.63|0
1616143500000|2021-03-19 08:45:00|15029.18|15029.18|15023.67|15023.67|15029.18|15029.18|15020.22|15020.22|0
1616143800000|2021-03-19 08:50:00|15017.07|15017.07|15034.82|15034.82|15038.79|15038.79|15014.52|15014.52|0
1616144100000|2021-03-19 08:55:00|15034.08|15034.08|15020.5|15020.5|15034.08|15034.08|15016.74|15016.74|0
1616144400000|2021-03-19 09:00:00|15025.33|15025.33|15000.94|15000.94|15026.22|15026.22|14999.6|14999.6|0
1616144700000|2021-03-19 09:05:00|15003.35|15003.35|14998.1|14998.1|15009.47|15009.47|14998.1|14998.1|0
1616145000000|2021-03-19 09:10:00|15000.51|15000.51|14995.85|14995.85|15002.47|15002.47|14988.48|14988.48|0
1616145300000|2021-03-19 09:15:00|14996.75|14996.75|14995.02|14995.02|14996.75|14996.75|14986.24|14986.24|0
1616145600000|2021-03-19 09:20:00|14996.81|14996.81|15022.17|15022.17|15022.17|15022.17|14996.81|14996.81|0
1616145900000|2021-03-19 09:25:00|15024.58|15024.58|15030.12|15030.12|15039.07|15039.07|15020.96|15020.96|0
1616146200000|2021-03-19 09:30:00|15031.33|15031.33|15035.13|15035.13|15039.33|15039.33|15028.99|15028.99|0
1616146500000|2021-03-19 09:35:00|15034.03|15034.03|15034.09|15034.09|15040.78|15040.78|15030.78|15030.78|0
1616146800000|2021-03-19 09:40:00|15032.23|15032.23|15024.7|15024.7|15032.23|15032.23|15021.4|15021.4|0
1616147100000|2021-03-19 09:45:00|15023.6|15023.6|15003.57|15003.57|15028.7|15028.7|15003.57|15003.57|0
1616147400000|2021-03-19 09:50:00|15006.12|15006.12|14999.9|14999.9|15008.19|15008.19|14999.9|14999.9|0
1616147700000|2021-03-19 09:55:00|15002.45|15002.45|15020.39|15020.39|15020.39|15020.39|14996.73|14996.73|0
1616148000000|2021-03-19 10:00:00|15017.84|15017.84|15015.45|15015.45|15021.14|15021.14|15008.8|15008.8|0
1616148300000|2021-03-19 10:05:00|15012.9|15012.9|15019.65|15019.65|15021.76|15021.76|15005.69|15005.69|0
1616148900000|2021-03-19 10:15:00|15010.35|15010.35|14987.96|14987.96|15015.93|15015.93|14952.7|14952.7|0
1616149200000|2021-03-19 10:20:00|14989.76|14989.76|14998.83|14998.83|15001.53|15001.53|14983.17|14983.17|0
1616149500000|2021-03-19 10:25:00|14996.28|14996.28|15045.76|15045.76|15046.65|15046.65|14996.28|14996.28|0
1616149800000|2021-03-19 10:30:00|15047.55|15047.55|15050.64|15050.64|15052.99|15052.99|15045.18|15045.18|0
1616150100000|2021-03-19 10:35:00|15053.19|15053.19|15053.05|15053.05|15058.15|15058.15|15051.98|15051.98|0
1616150400000|2021-03-19 10:40:00|15055.6|15055.6|15081.81|15081.81|15082.71|15082.71|15053.81|15053.81|0
1616150700000|2021-03-19 10:45:00|15079.4|15079.4|15062.54|15062.54|15079.4|15079.4|15060.68|15060.68|0
1616151000000|2021-03-19 10:50:00|15063.88|15063.88|15100.93|15100.93|15110.38|15110.38|15063.88|15063.88|0
1616151300000|2021-03-19 10:55:00|15099.2|15099.2|15103.2|15103.2|15108.51|15108.51|15093.75|15093.75|0
1616151600000|2021-03-19 11:00:00|15101.99|15101.99|15076.05|15076.05|15101.99|15101.99|15069.6|15069.6|0
1616151900000|2021-03-19 11:05:00|15076.95|15076.95|15072.19|15072.19|15087.25|15087.25|15071.29|15071.29|0
1616152200000|2021-03-19 11:10:00|15074.74|15074.74|15046.18|15046.18|15074.74|15074.74|15046.18|15046.18|0
1616152500000|2021-03-19 11:15:00|15048.6|15048.6|15048.79|15048.79|15052.94|15052.94|15046.74|15046.74|0
1616152800000|2021-03-19 11:20:00|15046.24|15046.24|15042.72|15042.72|15052.96|15052.96|15042.72|15042.72|0
1616153100000|2021-03-19 11:25:00|15040.17|15040.17|15031.96|15031.96|15040.17|15040.17|15031.96|15031.96|0
1616153400000|2021-03-19 11:30:00|15033.06|15033.06|15023.05|15023.05|15033.06|15033.06|15023.05|15023.05|0
1616153700000|2021-03-19 11:35:00|15025.6|15025.6|15037.56|15037.56|15037.56|15037.56|15025.6|15025.6|0
1616154000000|2021-03-19 11:40:00|15038.46|15038.46|15020.96|15020.96|15039.36|15039.36|15017.67|15017.67|0
1616154300000|2021-03-19 11:45:00|15022.17|15022.17|15014.9|15014.9|15022.17|15022.17|15014.9|15014.9|0
1616154600000|2021-03-19 11:50:00|15016.69|15016.69|15022.03|15022.03|15023.24|15023.24|15015.49|15015.49|0
1616154900000|2021-03-19 11:55:00|15022.93|15022.93|14989.16|14989.16|15027.48|15027.48|14989.16|14989.16|0
1616155200000|2021-03-19 12:00:00|14987.05|14987.05|14994.72|14994.72|15001.23|15001.23|14985.95|14985.95|0
1616155500000|2021-03-19 12:05:00|14996.2|14996.2|14995.29|14995.29|15001|15001|14993.49|14993.49|0
1616155800000|2021-03-19 12:10:00|14992.74|14992.74|14986.43|14986.43|14992.74|14992.74|14986.43|14986.43|0
1616156100000|2021-03-19 12:15:00|14983.88|14983.88|15002.45|15002.45|15005|15005|14983.88|14983.88|0
1616156400000|2021-03-19 12:20:00|15004.31|15004.31|15006.79|15006.79|15009.62|15009.62|15004.31|15004.31|0
1616156700000|2021-03-19 12:25:00|15008.59|15008.59|14998.06|14998.06|15010.07|15010.07|14998.06|14998.06|0
1616157000000|2021-03-19 12:30:00|14998.96|14998.96|15010.68|15010.68|15014.27|15014.27|14998.96|14998.96|0
1616157300000|2021-03-19 12:35:00|15013.23|15013.23|15035.3|15035.3|15037.85|15037.85|15013.23|15013.23|0
1616157600000|2021-03-19 12:40:00|15034.2|15034.2|15035.54|15035.54|15035.54|15035.54|15029.1|15029.1|0
1616157900000|2021-03-19 12:45:00|15034.8|15034.8|15033.17|15033.17|15038.25|15038.25|15031.83|15031.83|0
1616158200000|2021-03-19 12:50:00|15031.38|15031.38|15021.92|15021.92|15031.38|15031.38|15019.72|15019.72|0
1616158500000|2021-03-19 12:55:00|15020.82|15020.82|15016.91|15016.91|15022.16|15022.16|15016.16|15016.16|0
1616158800000|2021-03-19 13:00:00|15014.36|15014.36|14998.57|14998.57|15014.36|15014.36|14988.14|14988.14|0
1616159100000|2021-03-19 13:05:00|14999.67|14999.67|14994.79|14994.79|15005.76|15005.76|14988.09|14988.09|0
1616159400000|2021-03-19 13:10:00|14992.24|14992.24|14981.25|14981.25|14992.24|14992.24|14981.25|14981.25|0
1616159700000|2021-03-19 13:15:00|14978.7|14978.7|14982.76|14982.76|14986.23|14986.23|14977.8|14977.8|0
1616160000000|2021-03-19 13:20:00|14983.96|14983.96|14982.88|14982.88|14986.51|14986.51|14981.41|14981.41|0
1616160300000|2021-03-19 13:25:00|14981.98|14981.98|14970.9|14970.9|14981.98|14981.98|14968.35|14968.35|0
1616160600000|2021-03-19 13:30:00|14968.35|14968.35|14943.94|14943.94|14970.9|14970.9|14943.94|14943.94|0
1616160900000|2021-03-19 13:35:00|14943.04|14943.04|14930.26|14930.26|14945.59|14945.59|14930.26|14930.26|0
1616161200000|2021-03-19 13:40:00|14929.36|14929.36|14929.53|14929.53|14930.26|14930.26|14913.29|14913.29|0
1616161500000|2021-03-19 13:45:00|14928.63|14928.63|14904.51|14904.51|14928.63|14928.63|14903.61|14903.61|0
1616161800000|2021-03-19 13:50:00|14906.31|14906.31|14920.28|14920.28|14937.46|14937.46|14906.31|14906.31|0
1616162100000|2021-03-19 13:55:00|14918.48|14918.48|14911.6|14911.6|14918.48|14918.48|14906.04|14906.04|0
1616162400000|2021-03-19 14:00:00|14912.81|14912.81|14887.77|14887.77|14912.81|14912.81|14887.77|14887.77|0
1616162700000|2021-03-19 14:05:00|14884.08|14884.08|14907.25|14907.25|14907.25|14907.25|14879.67|14879.67|0
1616163000000|2021-03-19 14:10:00|14905.05|14905.05|14899.44|14899.44|14905.05|14905.05|14890.33|14890.33|0
1616163300000|2021-03-19 14:15:00|14896.89|14896.89|14913.17|14913.17|14915.72|14915.72|14895.99|14895.99|0
1616163600000|2021-03-19 14:20:00|14914.07|14914.07|14959.99|14959.99|14961.09|14961.09|14914.07|14914.07|0
1616163900000|2021-03-19 14:25:00|14962.54|14962.54|14966.81|14966.81|14972.54|14972.54|14955.84|14955.84|0
1616164200000|2021-03-19 14:30:00|14970.57|14970.57|14949.74|14949.74|14975.67|14975.67|14944.88|14944.88|0
1616164500000|2021-03-19 14:35:00|14950.64|14950.64|14973.9|14973.9|14973.9|14973.9|14945.19|14945.19|0
1616164800000|2021-03-19 14:40:00|14976.59|14976.59|14975.63|14975.63|14984.87|14984.87|14970.26|14970.26|0
1616165100000|2021-03-19 14:45:00|14977.49|14977.49|14985.22|14985.22|14985.22|14985.22|14963.48|14963.48|0
1616165400000|2021-03-19 14:50:00|14987.01|14987.01|15021.54|15021.54|15025.95|15025.95|14984.6|14984.6|0
1616165700000|2021-03-19 14:55:00|15020.64|15020.64|15024.2|15024.2|15029.89|15029.89|15010.97|15010.97|0
1616166000000|2021-03-19 15:00:00|15025.1|15025.1|15021.27|15021.27|15031.38|15031.38|15020.37|15020.37|0
1616166300000|2021-03-19 15:05:00|15023.13|15023.13|15000.95|15000.95|15030.62|15030.62|15000.05|15000.05|0
1616166600000|2021-03-19 15:10:00|14999.75|14999.75|14975.51|14975.51|15017.36|15017.36|14975.51|14975.51|0
1616166900000|2021-03-19 15:15:00|14978.06|14978.06|14972.58|14972.58|14982.4|14982.4|14972.58|14972.58|0
1616167200000|2021-03-19 15:20:00|14973.32|14973.32|14969.56|14969.56|14975.87|14975.87|14958.01|14958.01|0
1616167500000|2021-03-19 15:25:00|14967.7|14967.7|14961.16|14961.16|14967.7|14967.7|14953.88|14953.88|0
1616167800000|2021-03-19 15:30:00|14959.95|14959.95|14955.61|14955.61|14962.57|14962.57|14951.49|14951.49|0
1616168100000|2021-03-19 15:35:00|14956.51|14956.51|14939.03|14939.03|14956.78|14956.78|14939.03|14939.03|0
1616168400000|2021-03-19 15:40:00|14940.89|14940.89|14934.2|14934.2|14946.82|14946.82|14933.3|14933.3|0
1616168700000|2021-03-19 15:45:00|14933.3|14933.3|14939.73|14939.73|14939.73|14939.73|14933.3|14933.3|0
1616169000000|2021-03-19 15:50:00|14938.83|14938.83|14938.5|14938.5|14942.13|14942.13|14935.38|14935.38|0
1616169300000|2021-03-19 15:55:00|14939.24|14939.24|14937.81|14937.81|14941.1|14941.1|14932.89|14932.89|0
1616169600000|2021-03-19 16:00:00|14936.91|14936.91|14926.8|14926.8|14937.81|14937.81|14924.94|14924.94|0
1616169900000|2021-03-19 16:05:00|14927.53|14927.53|14964.48|14964.48|14964.48|14964.48|14927.53|14927.53|0
1616170200000|2021-03-19 16:10:00|14963.58|14963.58|14951.9|14951.9|14963.58|14963.58|14951.9|14951.9|0
1616170500000|2021-03-19 16:15:00|14953.11|14953.11|14963.56|14963.56|14964.3|14964.3|14953.11|14953.11|0
1616170800000|2021-03-19 16:20:00|14961.01|14961.01|14966.72|14966.72|14966.72|14966.72|14949.76|14949.76|0
1616171100000|2021-03-19 16:25:00|14964.17|14964.17|14975.78|14975.78|14984.5|14984.5|14961.53|14961.53|0
1616595600000|2021-03-24 14:20:00|15150.18|15150.18|15148.78|15148.78|15150.18|15150.18|15148.78|15148.78|0
1616595900000|2021-03-24 14:25:00|15147.38|15147.38|15148.78|15148.78|15148.78|15148.78|15147.38|15147.38|0
1616596200000|2021-03-24 14:30:00|15152.75|15152.75|15156.72|15156.72|15156.72|15156.72|15152.75|15152.75|0
1616596500000|2021-03-24 14:35:00|15155.32|15155.32|15176.03|15176.03|15177.43|15177.43|15155.32|15155.32|0
1616596800000|2021-03-24 14:40:00|15172.06|15172.06|15177.43|15177.43|15177.43|15177.43|15168.1|15168.1|0
1616597100000|2021-03-24 14:45:00|15178.83|15178.83|15179.95|15179.95|15190.71|15190.71|15178.58|15178.58|0
1616597400000|2021-03-24 14:50:00|15178.55|15178.55|15171.79|15171.79|15178.55|15178.55|15165.03|15165.03|0
1616597700000|2021-03-24 14:55:00|15175.76|15175.76|15183.92|15183.92|15183.92|15183.92|15175.76|15175.76|0
1616598000000|2021-03-24 15:00:00|15186.22|15186.22|15184.82|15184.82|15192.73|15192.73|15183.42|15183.42|0
1616598300000|2021-03-24 15:05:00|15186.22|15186.22|15203.71|15203.71|15206.51|15206.51|15186.22|15186.22|0
1616598600000|2021-03-24 15:10:00|15205.11|15205.11|15195.55|15195.55|15206.51|15206.51|15187.39|15187.39|0
1616598900000|2021-03-24 15:15:00|15194.15|15194.15|15182.27|15182.27|15194.15|15194.15|15163.61|15163.61|0
1616599200000|2021-03-24 15:20:00|15178.3|15178.3|15180.62|15180.62|15182.02|15182.02|15174.34|15174.34|0
1616599500000|2021-03-24 15:25:00|15176.66|15176.66|15187.41|15187.41|15189.96|15189.96|15176.66|15176.66|0
1616599800000|2021-03-24 15:30:00|15188.56|15188.56|15188.81|15188.81|15189.96|15189.96|15180.62|15180.62|0
1616600100000|2021-03-24 15:35:00|15187.41|15187.41|15195.07|15195.07|15196.47|15196.47|15187.41|15187.41|0
1616600400000|2021-03-24 15:40:00|15192.78|15192.78|15216.56|15216.56|15217.71|15217.71|15191.38|15191.38|0
1616600700000|2021-03-24 15:45:00|15220.53|15220.53|15201.89|15201.89|15225.64|15225.64|15201.89|15201.89|0
1616601000000|2021-03-24 15:50:00|15200.49|15200.49|15189.53|15189.53|15200.49|15200.49|15181.14|15181.14|0
1616601300000|2021-03-24 15:55:00|15190.93|15190.93|15189.51|15189.51|15196.29|15196.29|15180.42|15180.42|0
1616601600000|2021-03-24 16:00:00|15190.9|15190.9|15196.5|15196.5|15201.64|15201.64|15189.73|15189.73|0
1616601900000|2021-03-24 16:05:00|15195.1|15195.1|15210.02|15210.02|15210.02|15210.02|15192.53|15192.53|0
1616602200000|2021-03-24 16:10:00|15211.42|15211.42|15217.24|15217.24|15219.58|15219.58|15203.71|15203.71|0
1616602500000|2021-03-24 16:15:00|15215.84|15215.84|15218.86|15218.86|15220.01|15220.01|15212.37|15212.37|0
1616602800000|2021-03-24 16:20:00|15214.9|15214.9|15216.27|15216.27|15217.69|15217.69|15210.93|15210.93|0
1616603100000|2021-03-24 16:25:00|15217.67|15217.67|15189.72|15189.72|15217.67|15217.67|15189.72|15189.72|0
1616660100000|2021-03-25 08:15:00|15205.53|15205.53|15237.42|15237.42|15237.42|15237.42|15201.56|15201.56|0
1616660400000|2021-03-25 08:20:00|15236.02|15236.02|15223.67|15223.67|15247.93|15247.93|15223.67|15223.67|0
1616660700000|2021-03-25 08:25:00|15215.28|15215.28|15177.62|15177.62|15219.47|15219.47|15176.22|15176.22|0
1616661000000|2021-03-25 08:30:00|15173.65|15173.65|15171.76|15171.76|15184.61|15184.61|15164.77|15164.77|0
1616661300000|2021-03-25 08:35:00|15173.16|15173.16|15186.69|15186.69|15190.65|15190.65|15173.16|15173.16|0
1616661600000|2021-03-25 08:40:00|15182.72|15182.72|15181.32|15181.32|15185.29|15185.29|15174.56|15174.56|0
1616661900000|2021-03-25 08:45:00|15177.35|15177.35|15207.92|15207.92|15207.92|15207.92|15177.35|15177.35|0
1616662200000|2021-03-25 08:50:00|15210.72|15210.72|15221.7|15221.7|15228.21|15228.21|15210.72|15210.72|0
1616662500000|2021-03-25 08:55:00|15209.8|15209.8|15201.18|15201.18|15209.8|15209.8|15198.39|15198.39|0
1616662800000|2021-03-25 09:00:00|15205.15|15205.15|15198.39|15198.39|15209.12|15209.12|15196.99|15196.99|0
1616663100000|2021-03-25 09:05:00|15194.42|15194.42|15187.66|15187.66|15194.42|15194.42|15183.46|15183.46|0
1616663400000|2021-03-25 09:10:00|15191.62|15191.62|15198.84|15198.84|15202.81|15202.81|15191.62|15191.62|0
1616663700000|2021-03-25 09:15:00|15194.87|15194.87|15194.87|15194.87|15194.87|15194.87|15190.68|15190.68|0
1616664000000|2021-03-25 09:20:00|15190.9|15190.9|15181.34|15181.34|15190.9|15190.9|15181.34|15181.34|0
1616664300000|2021-03-25 09:25:00|15182.74|15182.74|15179|15179|15189.51|15189.51|15173.63|15173.63|0
1616664600000|2021-03-25 09:30:00|15174.81|15174.81|15185.09|15185.09|15202.58|15202.58|15174.81|15174.81|0
1616664900000|2021-03-25 09:35:00|15182.29|15182.29|15186.71|15186.71|15188.11|15188.11|15172.96|15172.96|0
1616665200000|2021-03-25 09:40:00|15185.31|15185.31|15175.75|15175.75|15185.31|15185.31|15175.75|15175.75|0
1616665500000|2021-03-25 09:45:00|15177.15|15177.15|15173.18|15173.18|15178.55|15178.55|15168.99|15168.99|0
1616665800000|2021-03-25 09:50:00|15174.58|15174.58|15185.09|15185.09|15185.09|15185.09|15170.39|15170.39|0
1616666100000|2021-03-25 09:55:00|15183.69|15183.69|15178.32|15178.32|15183.69|15183.69|15178.32|15178.32|0
1616666400000|2021-03-25 10:00:00|15182.29|15182.29|15182.52|15182.52|15186.48|15186.48|15176.7|15176.7|0
1616666700000|2021-03-25 10:05:00|15181.12|15181.12|15193.02|15193.02|15194.42|15194.42|15178.32|15178.32|0
1616667000000|2021-03-25 10:10:00|15190.22|15190.22|15188.83|15188.83|15192.79|15192.79|15184.86|15184.86|0
1616667300000|2021-03-25 10:15:00|15187.43|15187.43|15175.07|15175.07|15187.43|15187.43|15173.67|15173.67|0
1616667600000|2021-03-25 10:20:00|15171.11|15171.11|15156.63|15156.63|15171.11|15171.11|15155.23|15155.23|0
1616667900000|2021-03-25 10:25:00|15158.03|15158.03|15155.48|15155.48|15158.03|15158.03|15154.09|15154.09|0
1616668200000|2021-03-25 10:30:00|15154.09|15154.09|15106.07|15106.07|15154.09|15154.09|15096.73|15096.73|0
1616668500000|2021-03-25 10:35:00|15108.86|15108.86|15119.82|15119.82|15119.82|15119.82|15108.86|15108.86|0
1616668800000|2021-03-25 10:40:00|15117.03|15117.03|15115.63|15115.63|15123.79|15123.79|15112.83|15112.83|0
1616669100000|2021-03-25 10:45:00|15114.23|15114.23|15133.12|15133.12|15133.12|15133.12|15114.23|15114.23|0
1616669400000|2021-03-25 10:50:00|15134.52|15134.52|15138.74|15138.74|15138.74|15138.74|15133.12|15133.12|0
1616669700000|2021-03-25 10:55:00|15134.77|15134.77|15141.53|15141.53|15141.53|15141.53|15130.58|15130.58|0
1616670000000|2021-03-25 11:00:00|15142.93|15142.93|15135.94|15135.94|15146.9|15146.9|15135.94|15135.94|0
1616670300000|2021-03-25 11:05:00|15134.79|15134.79|15149.24|15149.24|15149.24|15149.24|15133.15|15133.15|0
1616670600000|2021-03-25 11:10:00|15150.64|15150.64|15151.14|15151.14|15154.84|15154.84|15148.35|15148.35|0
1616670900000|2021-03-25 11:15:00|15155.11|15155.11|15149.74|15149.74|15155.11|15155.11|15146.95|15146.95|0
1616671200000|2021-03-25 11:20:00|15145.78|15145.78|15126.39|15126.39|15154.16|15154.16|15126.39|15126.39|0
1616671500000|2021-03-25 11:25:00|15124.99|15124.99|15105.38|15105.38|15129.19|15129.19|15105.38|15105.38|0
1616671800000|2021-03-25 11:30:00|15103.98|15103.98|15087.01|15087.01|15107.95|15107.95|15069.29|15069.29|0
1616672100000|2021-03-25 11:35:00|15085.61|15085.61|15093.8|15093.8|15096.59|15096.59|15070.26|15070.26|0
1616672400000|2021-03-25 11:40:00|15089.83|15089.83|15086.16|15086.16|15091.75|15091.75|15071.69|15071.69|0
1616672700000|2021-03-25 11:45:00|15084.76|15084.76|15079.62|15079.62|15088.96|15088.96|15068.89|15068.89|0
1616673000000|2021-03-25 11:50:00|15083.59|15083.59|15080.37|15080.37|15083.59|15083.59|15062.9|15062.9|0
1616673300000|2021-03-25 11:55:00|15084.34|15084.34|15100.88|15100.88|15100.88|15100.88|15079.65|15079.65|0
1616673600000|2021-03-25 12:00:00|15102.28|15102.28|15088.98|15088.98|15102.28|15102.28|15079.65|15079.65|0
1616673900000|2021-03-25 12:05:00|15087.58|15087.58|15094.57|15094.57|15101.11|15101.11|15087.58|15087.58|0
1616674200000|2021-03-25 12:10:00|15091.77|15091.77|15072.21|15072.21|15098.54|15098.54|15072.21|15072.21|0
1616674500000|2021-03-25 12:15:00|15073.61|15073.61|15072.21|15072.21|15078.97|15078.97|15068.24|15068.24|0
1616674800000|2021-03-25 12:20:00|15076.18|15076.18|15077.58|15077.58|15078.97|15078.97|15072.21|15072.21|0
1616675100000|2021-03-25 12:25:00|15073.61|15073.61|15069.64|15069.64|15075.01|15075.01|15069.64|15069.64|0
1616675400000|2021-03-25 12:30:00|15066.84|15066.84|15073.61|15073.61|15076.4|15076.4|15064.27|15064.27|0
1616675700000|2021-03-25 12:35:00|15072.21|15072.21|15062.88|15062.88|15072.21|15072.21|15062.88|15062.88|0
1616676000000|2021-03-25 12:40:00|15064.27|15064.27|15048.43|15048.43|15065.67|15065.67|15044.21|15044.21|0
1616676300000|2021-03-25 12:45:00|15049.82|15049.82|15064.75|15064.75|15064.75|15064.75|15045.86|15045.86|0
1616676600000|2021-03-25 12:50:00|15061.95|15061.95|15071.29|15071.29|15079.45|15079.45|15061.95|15061.95|0
1616676900000|2021-03-25 12:55:00|15067.09|15067.09|15101.41|15101.41|15101.41|15101.41|15065.7|15065.7|0
1616677200000|2021-03-25 13:00:00|15102.8|15102.8|15093.45|15093.45|15109.57|15109.57|15093.45|15093.45|0
1616677500000|2021-03-25 13:05:00|15092.05|15092.05|15084.14|15084.14|15093.45|15093.45|15077.6|15077.6|0
1616677800000|2021-03-25 13:10:00|15078.54|15078.54|15064.54|15064.54|15078.54|15078.54|15049.62|15049.62|0
1616678100000|2021-03-25 13:15:00|15061.74|15061.74|15062.24|15062.24|15062.24|15062.24|15040.33|15040.33|0
1616678400000|2021-03-25 13:20:00|15063.39|15063.39|15081.07|15081.07|15085.03|15085.03|15063.39|15063.39|0
1616678700000|2021-03-25 13:25:00|15083.86|15083.86|15082.69|15082.69|15086.43|15086.43|15079.67|15079.67|0
1616679000000|2021-03-25 13:30:00|15079.9|15079.9|15076.9|15076.9|15086.68|15086.68|15064.99|15064.99|0
1616679300000|2021-03-25 13:35:00|15075.5|15075.5|15112.11|15112.11|15121.2|15121.2|15075.5|15075.5|0
1616679600000|2021-03-25 13:40:00|15103.73|15103.73|15103.95|15103.95|15110.72|15110.72|15099.98|15099.98|0
1616679900000|2021-03-25 13:45:00|15102.55|15102.55|15106.75|15106.75|15106.75|15106.75|15090.65|15090.65|0
1616680200000|2021-03-25 13:50:00|15102.55|15102.55|15080.42|15080.42|15102.55|15102.55|15069.23|15069.23|0
1616680500000|2021-03-25 13:55:00|15079.02|15079.02|15089.53|15089.53|15105.62|15105.62|15076.22|15076.22|0
1616680800000|2021-03-25 14:00:00|15090.92|15090.92|15100.01|15100.01|15101.41|15101.41|15089.53|15089.53|0
1616681100000|2021-03-25 14:05:00|15101.41|15101.41|15096.04|15096.04|15101.41|15101.41|15087.88|15087.88|0
1616681400000|2021-03-25 14:10:00|15094.64|15094.64|15092.97|15092.97|15096.04|15096.04|15092.07|15092.07|0
1616681700000|2021-03-25 14:15:00|15089|15089|15052.66|15052.66|15089|15089|15052.66|15052.66|0
1616682000000|2021-03-25 14:20:00|15055.46|15055.46|15071.55|15071.55|15071.55|15071.55|15052.66|15052.66|0
1616682300000|2021-03-25 14:25:00|15072.95|15072.95|15087.63|15087.63|15090.42|15090.42|15072.95|15072.95|0
1616682600000|2021-03-25 14:30:00|15083.66|15083.66|15085.06|15085.06|15094.62|15094.62|15080.86|15080.86|0
1616682900000|2021-03-25 14:35:00|15081.09|15081.09|15081.09|15081.09|15087.85|15087.85|15076.9|15076.9|0
1616683200000|2021-03-25 14:40:00|15078.29|15078.29|15080.64|15080.64|15083.43|15083.43|15071.3|15071.3|0
1616683500000|2021-03-25 14:45:00|15084.61|15084.61|15067.88|15067.88|15086|15086|15067.88|15067.88|0
1616683800000|2021-03-25 14:50:00|15063.69|15063.69|15036.01|15036.01|15064.84|15064.84|15036.01|15036.01|0
1616684100000|2021-03-25 14:55:00|15034.61|15034.61|15059.12|15059.12|15059.12|15059.12|15033.21|15033.21|0
1616684400000|2021-03-25 15:00:00|15061.92|15061.92|15052.61|15052.61|15063.32|15063.32|15042.8|15042.8|0
1616684700000|2021-03-25 15:05:00|15048.64|15048.64|15056.25|15056.25|15057.03|15057.03|15041.88|15041.88|0
1616685000000|2021-03-25 15:10:00|15054.86|15054.86|15077.94|15077.94|15077.94|15077.94|15054.86|15054.86|0
1616685300000|2021-03-25 15:15:00|15079.34|15079.34|15080.74|15080.74|15088.9|15088.9|15079.34|15079.34|0
1616685600000|2021-03-25 15:20:00|15079.34|15079.34|15082.41|15082.41|15087.5|15087.5|15077.94|15077.94|0
1616685900000|2021-03-25 15:25:00|15078.44|15078.44|15089.47|15089.47|15089.47|15089.47|15070.56|15070.56|0
1616686200000|2021-03-25 15:30:00|15093.44|15093.44|15091.52|15091.52|15098.28|15098.28|15085.28|15085.28|0
1616686500000|2021-03-25 15:35:00|15088.08|15088.08|15091.77|15091.77|15094.34|15094.34|15088.08|15088.08|0
1616686800000|2021-03-25 15:40:00|15093.17|15093.17|15095.24|15095.24|15096.63|15096.63|15086.4|15086.4|0
1616687100000|2021-03-25 15:45:00|15094.09|15094.09|15109.69|15109.69|15109.69|15109.69|15094.09|15094.09|0
1616687400000|2021-03-25 15:50:00|15113.65|15113.65|15112.43|15112.43|15125.74|15125.74|15111.04|15111.04|0
1616687700000|2021-03-25 15:55:00|15116.4|15116.4|15111.66|15111.66|15123.79|15123.79|15111.66|15111.66|0
1616688000000|2021-03-25 16:00:00|15113.06|15113.06|15169.19|15169.19|15170.84|15170.84|15113.06|15113.06|0
1616688300000|2021-03-25 16:05:00|15173.16|15173.16|15157.29|15157.29|15173.16|15173.16|15157.06|15157.06|0
1616688600000|2021-03-25 16:10:00|15158.69|15158.69|15137.25|15137.25|15158.69|15158.69|15137.25|15137.25|0
1616688900000|2021-03-25 16:15:00|15140.04|15140.04|15135.18|15135.18|15145.91|15145.91|15135.18|15135.18|0
1616689200000|2021-03-25 16:20:00|15136.33|15136.33|15143.74|15143.74|15143.74|15143.74|15136.33|15136.33|0
1616689500000|2021-03-25 16:25:00|15142.59|15142.59|15141.69|15141.69|15146.81|15146.81|15137.5|15137.5|0
1616746500000|2021-03-26 08:15:00|15223.96|15223.96|15229.95|15229.95|15238.12|15238.12|15223.96|15223.96|0
1616746800000|2021-03-26 08:20:00|15227.16|15227.16|15213.14|15213.14|15236.94|15236.94|15213.14|15213.14|0
1616747100000|2021-03-26 08:25:00|15221.53|15221.53|15203.63|15203.63|15229.46|15229.46|15203.63|15203.63|0
1616747400000|2021-03-26 08:30:00|15199.66|15199.66|15194.07|15194.07|15217.38|15217.38|15194.07|15194.07|0
1616747700000|2021-03-26 08:35:00|15190.1|15190.1|15192.42|15192.42|15198.01|15198.01|15190.1|15190.1|0
1616748000000|2021-03-26 08:40:00|15193.82|15193.82|15212.21|15212.21|15212.21|15212.21|15193.82|15193.82|0
1616748300000|2021-03-26 08:45:00|15209.41|15209.41|15196.11|15196.11|15213.61|15213.61|15196.11|15196.11|0
1616748600000|2021-03-26 08:50:00|15193.32|15193.32|15186.8|15186.8|15196.11|15196.11|15184.93|15184.93|0
1616748900000|2021-03-26 08:55:00|15188.2|15188.2|15201.67|15201.67|15204.47|15204.47|15188.2|15188.2|0
1616749200000|2021-03-26 09:00:00|15204.47|15204.47|15207.27|15207.27|15208.66|15208.66|15204.47|15204.47|0
1616749500000|2021-03-26 09:05:00|15208.66|15208.66|15208.66|15208.66|15212.63|15212.63|15207.27|15207.27|0
1616749800000|2021-03-26 09:10:00|15212.63|15212.63|15205.87|15205.87|15212.63|15212.63|15205.87|15205.87|0
1616750100000|2021-03-26 09:15:00|15209.83|15209.83|15203.07|15203.07|15209.83|15209.83|15203.07|15203.07|0
1616750400000|2021-03-26 09:20:00|15199.1|15199.1|15199.1|15199.1|15203.07|15203.07|15197.71|15197.71|0
1616750700000|2021-03-26 09:25:00|15197.71|15197.71|15197.48|15197.48|15205.87|15205.87|15197.48|15197.48|0
1616751000000|2021-03-26 09:30:00|15200.28|15200.28|15201.45|15201.45|15205.64|15205.64|15193.51|15193.51|0
1616751300000|2021-03-26 09:35:00|15197.48|15197.48|15193.51|15193.51|15200.28|15200.28|15193.51|15193.51|0
1616751600000|2021-03-26 09:40:00|15192.11|15192.11|15196.31|15196.31|15196.31|15196.31|15185.35|15185.35|0
1616751900000|2021-03-26 09:45:00|15194.91|15194.91|15190|15190|15194.91|15194.91|15183.01|15183.01|0
1616752200000|2021-03-26 09:50:00|15191.39|15191.39|15202.13|15202.13|15202.13|15202.13|15191.39|15191.39|0
1616752500000|2021-03-26 09:55:00|15200.73|15200.73|15200.23|15200.23|15201.63|15201.63|15196.26|15196.26|0
1616752800000|2021-03-26 10:00:00|15199.08|15199.08|15192.32|15192.32|15199.08|15199.08|15189.52|15189.52|0
1616753100000|2021-03-26 10:05:00|15186.95|15186.95|15201.4|15201.4|15201.4|15201.4|15186.95|15186.95|0
1616753400000|2021-03-26 10:10:00|15204.2|15204.2|15205.37|15205.37|15208.16|15208.16|15204.2|15204.2|0
1616753700000|2021-03-26 10:15:00|15209.33|15209.33|15208.19|15208.19|15209.33|15209.33|15207.94|15207.94|0
1616754000000|2021-03-26 10:20:00|15210.98|15210.98|15214.95|15214.95|15214.95|15214.95|15210.98|15210.98|0
1616754300000|2021-03-26 10:25:00|15216.35|15216.35|15216.35|15216.35|15217.5|15217.5|15214.95|15214.95|0
1616754600000|2021-03-26 10:30:00|15217.5|15217.5|15213.55|15213.55|15221.46|15221.46|15213.3|15213.3|0
1616754900000|2021-03-26 10:35:00|15215.85|15215.85|15217.02|15217.02|15217.02|15217.02|15209.08|15209.08|0
1616755200000|2021-03-26 10:40:00|15224.96|15224.96|15219.84|15219.84|15224.96|15224.96|15219.84|15219.84|0
1616755500000|2021-03-26 10:45:00|15218.44|15218.44|15229.17|15229.17|15229.17|15229.17|15215.65|15215.65|0
1616755800000|2021-03-26 10:50:00|15231.97|15231.97|15240.53|15240.53|15240.53|15240.53|15228.9|15228.9|0
1616756100000|2021-03-26 10:55:00|15236.56|15236.56|15236.56|15236.56|15236.56|15236.56|15236.56|15236.56|0
1616756400000|2021-03-26 11:00:00|15239.36|15239.36|15238.83|15238.83|15241.65|15241.65|15234.87|15234.87|0
1616756700000|2021-03-26 11:05:00|15236.04|15236.04|15232.07|15232.07|15238.83|15238.83|15232.07|15232.07|0
1616757000000|2021-03-26 11:10:00|15233.47|15233.47|15229.77|15229.77|15234.87|15234.87|15229.77|15229.77|0
1616757300000|2021-03-26 11:15:00|15232.57|15232.57|15225.81|15225.81|15233.97|15233.97|15225.81|15225.81|0
1616757600000|2021-03-26 11:20:00|15230|15230|15229.75|15229.75|15230|15230|15227.2|15227.2|0
1616757900000|2021-03-26 11:25:00|15232.55|15232.55|15274.98|15274.98|15278|15278|15232.55|15232.55|0
1616758200000|2021-03-26 11:30:00|15271.01|15271.01|15259.34|15259.34|15272.41|15272.41|15259.34|15259.34|0
1616758500000|2021-03-26 11:35:00|15262.13|15262.13|15250|15250|15263.53|15263.53|15250|15250|0
1616758800000|2021-03-26 11:40:00|15246.03|15246.03|15251.67|15251.67|15251.67|15251.67|15234.4|15234.4|0
1616759100000|2021-03-26 11:45:00|15248.88|15248.88|15237.69|15237.69|15252.85|15252.85|15237.69|15237.69|0
1616759400000|2021-03-26 11:50:00|15234.9|15234.9|15231.87|15231.87|15236.3|15236.3|15225.34|15225.34|0
1616759700000|2021-03-26 11:55:00|15230.48|15230.48|15222.54|15222.54|15230.48|15230.48|15222.54|15222.54|0
1616760000000|2021-03-26 12:00:00|15219.75|15219.75|15221.14|15221.14|15225.34|15225.34|15218.35|15218.35|0
1616760300000|2021-03-26 12:05:00|15219.75|15219.75|15214.63|15214.63|15219.75|15219.75|15214.38|15214.38|0
1616760600000|2021-03-26 12:10:00|15213.23|15213.23|15216.03|15216.03|15216.03|15216.03|15211.83|15211.83|0
1616760900000|2021-03-26 12:15:00|15220|15220|15220|15220|15220|15220|15220|15220|0
1616761200000|2021-03-26 12:20:00|15221.39|15221.39|15206.47|15206.47|15221.39|15221.39|15206.47|15206.47|0
1616761500000|2021-03-26 12:25:00|15205.07|15205.07|15207.91|15207.91|15207.91|15207.91|15196.01|15196.01|0
1616761800000|2021-03-26 12:30:00|15205.12|15205.12|15210.94|15210.94|15212.11|15212.11|15205.12|15205.12|0
1616762100000|2021-03-26 12:35:00|15209.54|15209.54|15193.44|15193.44|15209.54|15209.54|15193.44|15193.44|0
1616762400000|2021-03-26 12:40:00|15192.04|15192.04|15197.41|15197.41|15209.31|15209.31|15190.64|15190.64|0
1616762700000|2021-03-26 12:45:00|15196.01|15196.01|15198.6|15198.6|15201.38|15201.38|15194.64|15194.64|0
1616763000000|2021-03-26 12:50:00|15197.21|15197.21|15203.95|15203.95|15203.95|15203.95|15197.21|15197.21|0
1616763300000|2021-03-26 12:55:00|15205.09|15205.09|15194.34|15194.34|15210.21|15210.21|15194.34|15194.34|0
1616763600000|2021-03-26 13:00:00|15197.13|15197.13|15179.64|15179.64|15199.93|15199.93|15179.64|15179.64|0
1616763900000|2021-03-26 13:05:00|15178.24|15178.24|15196.86|15196.86|15196.86|15196.86|15178.24|15178.24|0
1616764200000|2021-03-26 13:10:00|15195.46|15195.46|15212.18|15212.18|15217.78|15217.78|15195.46|15195.46|0
1616764500000|2021-03-26 13:15:00|15210.79|15210.79|15209.39|15209.39|15213.08|15213.08|15209.39|15209.39|0
1616764800000|2021-03-26 13:20:00|15207.99|15207.99|15216.15|15216.15|15216.15|15216.15|15207.99|15207.99|0
1616765100000|2021-03-26 13:25:00|15217.55|15217.55|15221.77|15221.77|15221.77|15221.77|15217.55|15217.55|0
1616765400000|2021-03-26 13:30:00|15225.74|15225.74|15224.56|15224.56|15232.73|15232.73|15220.37|15220.37|0
1616765700000|2021-03-26 13:35:00|15220.6|15220.6|15238.07|15238.07|15238.07|15238.07|15212.43|15212.43|0
1616766000000|2021-03-26 13:40:00|15239.22|15239.22|15247.15|15247.15|15247.38|15247.38|15239.22|15239.22|0
1616766300000|2021-03-26 13:45:00|15248.55|15248.55|15256.71|15256.71|15260.91|15260.91|15244.58|15244.58|0
1616766600000|2021-03-26 13:50:00|15258.11|15258.11|15251.35|15251.35|15258.11|15258.11|15249.95|15249.95|0
1616766900000|2021-03-26 13:55:00|15250.2|15250.2|15254.14|15254.14|15254.14|15254.14|15250.2|15250.2|0
1616767200000|2021-03-26 14:00:00|15252.74|15252.74|15264.87|15264.87|15267.67|15267.67|15251.35|15251.35|0
1616767500000|2021-03-26 14:05:00|15263.72|15263.72|15282.62|15282.62|15283.77|15283.77|15263.72|15263.72|0
1616767800000|2021-03-26 14:10:00|15288.21|15288.21|15290.78|15290.78|15297.54|15297.54|15286.59|15286.59|0
1616768100000|2021-03-26 14:15:00|15289.38|15289.38|15286.59|15286.59|15289.38|15289.38|15282.39|15282.39|0
1616768400000|2021-03-26 14:20:00|15290.55|15290.55|15282.62|15282.62|15294.52|15294.52|15282.62|15282.62|0
1616768700000|2021-03-26 14:25:00|15284.02|15284.02|15280.07|15280.07|15285.41|15285.41|15278.42|15278.42|0
1616769000000|2021-03-26 14:30:00|15282.87|15282.87|15274.93|15274.93|15283.09|15283.09|15274.71|15274.71|0
1616769300000|2021-03-26 14:35:00|15272.14|15272.14|15254.66|15254.66|15272.14|15272.14|15254.66|15254.66|0
1616769600000|2021-03-26 14:40:00|15255.81|15255.81|15266.54|15266.54|15266.54|15266.54|15255.81|15255.81|0
1616769900000|2021-03-26 14:45:00|15265.15|15265.15|15266.34|15266.34|15266.34|15266.34|15259.58|15259.58|0
1616770200000|2021-03-26 14:50:00|15262.37|15262.37|15262.4|15262.4|15263.77|15263.77|15258.43|15258.43|0
1616770500000|2021-03-26 14:55:00|15258.2|15258.2|15249.62|15249.62|15258.2|15258.2|15244.28|15244.28|0
1616770800000|2021-03-26 15:00:00|15253.59|15253.59|15250.77|15250.77|15254.74|15254.74|15242.61|15242.61|0
1616771100000|2021-03-26 15:05:00|15249.62|15249.62|15232.35|15232.35|15249.62|15249.62|15230.95|15230.95|0
1616771400000|2021-03-26 15:10:00|15230.95|15230.95|15227.95|15227.95|15230.95|15230.95|15218.85|15218.85|0
1616771700000|2021-03-26 15:15:00|15220.02|15220.02|15224.93|15224.93|15226.33|15226.33|15206.49|15206.49|0
1616772000000|2021-03-26 15:20:00|15223.53|15223.53|15209.06|15209.06|15223.53|15223.53|15206.27|15206.27|0
1616772300000|2021-03-26 15:25:00|15207.66|15207.66|15214.43|15214.43|15214.43|15214.43|15207.66|15207.66|0
1616772600000|2021-03-26 15:30:00|15215.83|15215.83|15219.79|15219.79|15219.79|15219.79|15214.43|15214.43|0
1616772900000|2021-03-26 15:35:00|15221.19|15221.19|15222.39|15222.39|15225.16|15225.16|15218.39|15218.39|0
1616773200000|2021-03-26 15:40:00|15226.35|15226.35|15252.41|15252.41|15252.41|15252.41|15226.35|15226.35|0
1616773500000|2021-03-26 15:45:00|15248.44|15248.44|15261.52|15261.52|15265.48|15265.48|15244.25|15244.25|0
1616773800000|2021-03-26 15:50:00|15257.55|15257.55|15240.33|15240.33|15257.55|15257.55|15238.93|15238.93|0
1616774100000|2021-03-26 15:55:00|15243.12|15243.12|15260.39|15260.39|15264.59|15264.59|15239.16|15239.16|0
1616774400000|2021-03-26 16:00:00|15261.79|15261.79|15270.87|15270.87|15270.87|15270.87|15260.39|15260.39|0
1616774700000|2021-03-26 16:05:00|15274.84|15274.84|15290.94|15290.94|15290.94|15290.94|15272.05|15272.05|0
1616775000000|2021-03-26 16:10:00|15292.34|15292.34|15301.65|15301.65|15301.65|15301.65|15285.57|15285.57|0
1616775300000|2021-03-26 16:15:00|15304.44|15304.44|15292.31|15292.31|15304.44|15304.44|15286.95|15286.95|0
1616775600000|2021-03-26 16:20:00|15288.35|15288.35|15293.21|15293.21|15303.94|15303.94|15288.35|15288.35|0
1616775900000|2021-03-26 16:25:00|15294.61|15294.61|15298.35|15298.35|15299.75|15299.75|15282.98|15282.98|0
1617002100000|2021-03-29 07:15:00|15341.67|15341.67|15270.74|15270.74|15341.67|15341.67|15270.74|15270.74|0
1617002400000|2021-03-29 07:20:00|15282.64|15282.64|15229.34|15229.34|15282.64|15282.64|15221.4|15221.4|0
1617002700000|2021-03-29 07:25:00|15217.44|15217.44|15218.88|15218.88|15221.4|15221.4|15205.58|15205.58|0
1617003000000|2021-03-29 07:30:00|15217.48|15217.48|15192.28|15192.28|15217.48|15217.48|15175.01|15175.01|0
1617003300000|2021-03-29 07:35:00|15189.48|15189.48|15191.15|15191.15|15194.85|15194.85|15189.48|15189.48|0
1617003600000|2021-03-29 07:40:00|15182.77|15182.77|15172.93|15172.93|15190.7|15190.7|15172.93|15172.93|0
1617003900000|2021-03-29 07:45:00|15165.94|15165.94|15150.07|15150.07|15167.34|15167.34|15146.1|15146.1|0
1617004200000|2021-03-29 07:50:00|15151.47|15151.47|15143.53|15143.53|15154.26|15154.26|15143.53|15143.53|0
1617004500000|2021-03-29 07:55:00|15142.14|15142.14|15123.47|15123.47|15142.14|15142.14|15123.47|15123.47|0
1617004800000|2021-03-29 08:00:00|15124.87|15124.87|15130.23|15130.23|15130.23|15130.23|15122.3|15122.3|0
1617005100000|2021-03-29 08:05:00|15134.2|15134.2|15148.67|15148.67|15148.67|15148.67|15134.2|15134.2|0
1617005400000|2021-03-29 08:10:00|15152.64|15152.64|15140.51|15140.51|15152.64|15152.64|15140.51|15140.51|0
1617005700000|2021-03-29 08:15:00|15137.71|15137.71|15144.71|15144.71|15146.1|15146.1|15137.71|15137.71|0
1617006000000|2021-03-29 08:20:00|15147.5|15147.5|15157.06|15157.06|15157.06|15157.06|15140.96|15140.96|0
1617006300000|2021-03-29 08:25:00|15152.87|15152.87|15136.52|15136.52|15160.55|15160.55|15136.52|15136.52|0
1617006600000|2021-03-29 08:30:00|15135.12|15135.12|15143.03|15143.03|15144.43|15144.43|15135.12|15135.12|0
1617006900000|2021-03-29 08:35:00|15150.97|15150.97|15155.16|15155.16|15156.56|15156.56|15149.57|15149.57|0
1617007200000|2021-03-29 08:40:00|15156.56|15156.56|15183.04|15183.04|15183.04|15183.04|15156.56|15156.56|0
1617007500000|2021-03-29 08:45:00|15176.05|15176.05|15180.25|15180.25|15180.25|15180.25|15171.86|15171.86|0
1617007800000|2021-03-29 08:50:00|15181.65|15181.65|15191.43|15191.43|15191.43|15191.43|15177.68|15177.68|0
1617008100000|2021-03-29 08:55:00|15192.58|15192.58|15196.55|15196.55|15203.09|15203.09|15185.59|15185.59|0
1617008400000|2021-03-29 09:00:00|15192.35|15192.35|15177.2|15177.2|15192.35|15192.35|15177.2|15177.2|0
1617008700000|2021-03-29 09:05:00|15178.6|15178.6|15186.49|15186.49|15193.92|15193.92|15178.05|15178.05|0
1617009000000|2021-03-29 09:10:00|15187.89|15187.89|15193.25|15193.25|15203.76|15203.76|15187.89|15187.89|0
1617009300000|2021-03-29 09:15:00|15194.65|15194.65|15196.05|15196.05|15196.05|15196.05|15194.65|15194.65|0
1617009600000|2021-03-29 09:20:00|15200.02|15200.02|15194.17|15194.17|15203.98|15203.98|15194.17|15194.17|0
1617009900000|2021-03-29 09:25:00|15195.57|15195.57|15184.84|15184.84|15195.57|15195.57|15183.44|15183.44|0
1617010200000|2021-03-29 09:30:00|15180.87|15180.87|15183.9|15183.9|15187.86|15187.86|15180.87|15180.87|0
1617010500000|2021-03-29 09:35:00|15179.93|15179.93|15197.65|15197.65|15200.22|15200.22|15179.93|15179.93|0
1617010800000|2021-03-29 09:40:00|15196.25|15196.25|15183.5|15183.5|15197.4|15197.4|15183.5|15183.5|0
1617011100000|2021-03-29 09:45:00|15179.53|15179.53|15178.13|15178.13|15179.53|15179.53|15178.13|15178.13|0
1617011400000|2021-03-29 09:50:00|15179.53|15179.53|15211.2|15211.2|15211.2|15211.2|15179.53|15179.53|0
1617011700000|2021-03-29 09:55:00|15210.05|15210.05|15210.03|15210.03|15210.05|15210.05|15202.12|15202.12|0
1617012000000|2021-03-29 10:00:00|15214|15214|15205.84|15205.84|15214|15214|15205.84|15205.84|0
1617012300000|2021-03-29 10:05:00|15201.87|15201.87|15196.73|15196.73|15201.87|15201.87|15192.53|15192.53|0
1617012600000|2021-03-29 10:10:00|15195.33|15195.33|15196.95|15196.95|15198.35|15198.35|15191.36|15191.36|0
1617012900000|2021-03-29 10:15:00|15195.56|15195.56|15178.31|15178.31|15195.56|15195.56|15178.31|15178.31|0
1617013200000|2021-03-29 10:20:00|15181.11|15181.11|15176.91|15176.91|15181.11|15181.11|15157.07|15157.07|0
1617013500000|2021-03-29 10:25:00|15172.94|15172.94|15154.28|15154.28|15172.94|15172.94|15154.28|15154.28|0
1617013800000|2021-03-29 10:30:00|15152.88|15152.88|15162.21|15162.21|15162.21|15162.21|15148.91|15148.91|0
1617014100000|2021-03-29 10:35:00|15163.61|15163.61|15167.58|15167.58|15171.55|15171.55|15163.61|15163.61|0
1617014400000|2021-03-29 10:40:00|15164.78|15164.78|15169|15169|15170.15|15170.15|15164.78|15164.78|0
1617014700000|2021-03-29 10:45:00|15170.4|15170.4|15170.63|15170.63|15175.99|15175.99|15167.6|15167.6|0
1617015000000|2021-03-29 10:50:00|15166.66|15166.66|15179.96|15179.96|15182.75|15182.75|15162.69|15162.69|0
1617015300000|2021-03-29 10:55:00|15178.56|15178.56|15175.54|15175.54|15178.56|15178.56|15165.03|15165.03|0
1617015600000|2021-03-29 11:00:00|15179.73|15179.73|15174.37|15174.37|15179.73|15179.73|15171.8|15171.8|0
1617015900000|2021-03-29 11:05:00|15178.56|15178.56|15184.18|15184.18|15188.14|15188.14|15178.56|15178.56|0
1617016200000|2021-03-29 11:10:00|15188.14|15188.14|15188.14|15188.14|15188.14|15188.14|15184.18|15184.18|0
1617016500000|2021-03-29 11:15:00|15184.18|15184.18|15183|15183|15195.36|15195.36|15177.41|15177.41|0
1617016800000|2021-03-29 11:20:00|15184.4|15184.4|15185.8|15185.8|15185.8|15185.8|15184.4|15184.4|0
1617017100000|2021-03-29 11:25:00|15191.39|15191.39|15195.59|15195.59|15198.38|15198.38|15191.39|15191.39|0
1617017400000|2021-03-29 11:30:00|15191.62|15191.62|15211.43|15211.43|15211.43|15211.43|15191.62|15191.62|0
1617017700000|2021-03-29 11:35:00|15212.83|15212.83|15216.8|15216.8|15224.74|15224.74|15208.86|15208.86|0
1617018000000|2021-03-29 11:40:00|15220.77|15220.77|15214.23|15214.23|15220.77|15220.77|15210.26|15210.26|0
1617018300000|2021-03-29 11:45:00|15218.2|15218.2|15217.07|15217.07|15221.04|15221.04|15209.14|15209.14|0
1617018600000|2021-03-29 11:50:00|15221.04|15221.04|15222.44|15222.44|15223.84|15223.84|15217.07|15217.07|0
1617018900000|2021-03-29 11:55:00|15218.47|15218.47|15218.47|15218.47|15218.47|15218.47|15217.07|15217.07|0
1617019200000|2021-03-29 12:00:00|15217.07|15217.07|15214.5|15214.5|15218.47|15218.47|15214.5|15214.5|0
1617019500000|2021-03-29 12:05:00|15215.9|15215.9|15213.11|15213.11|15215.9|15215.9|15213.11|15213.11|0
1617019800000|2021-03-29 12:10:00|15214.5|15214.5|15196.33|15196.33|15214.5|15214.5|15193.53|15193.53|0
1617020100000|2021-03-29 12:15:00|15199.13|15199.13|15208.46|15208.46|15211.26|15211.26|15197.73|15197.73|0
1617020400000|2021-03-29 12:20:00|15205.66|15205.66|15194.71|15194.71|15205.66|15205.66|15193.53|15193.53|0
1617020700000|2021-03-29 12:25:00|15193.31|15193.31|15168.82|15168.82|15193.31|15193.31|15154.12|15154.12|0
1617021000000|2021-03-29 12:30:00|15170.22|15170.22|15152.47|15152.47|15170.22|15170.22|15152.47|15152.47|0
1617021300000|2021-03-29 12:35:00|15153.87|15153.87|15134.73|15134.73|15155.02|15155.02|15133.58|15133.58|0
1617021600000|2021-03-29 12:40:00|15133.58|15133.58|15128.47|15128.47|15133.58|15133.58|15127.07|15127.07|0
1617021900000|2021-03-29 12:45:00|15124.5|15124.5|15111.42|15111.42|15124.5|15124.5|15111.42|15111.42|0
1617022200000|2021-03-29 12:50:00|15115.39|15115.39|15131.24|15131.24|15131.49|15131.49|15115.39|15115.39|0
1617022500000|2021-03-29 12:55:00|15135.21|15135.21|15128.44|15128.44|15135.21|15135.21|15124.25|15124.25|0
1617022800000|2021-03-29 13:00:00|15127.04|15127.04|15123.37|15123.37|15127.04|15127.04|15119.41|15119.41|0
1617023100000|2021-03-29 13:05:00|15126.17|15126.17|15132.93|15132.93|15132.93|15132.93|15126.17|15126.17|0
1617023400000|2021-03-29 13:10:00|15134.33|15134.33|15146.44|15146.44|15146.44|15146.44|15133.18|15133.18|0
1617023700000|2021-03-29 13:15:00|15145.04|15145.04|15154.37|15154.37|15155.54|15155.54|15145.04|15145.04|0
1617024000000|2021-03-29 13:20:00|15152.97|15152.97|15152.75|15152.75|15152.97|15152.97|15148.78|15148.78|0
1617024300000|2021-03-29 13:25:00|15151.6|15151.6|15146.01|15146.01|15151.6|15151.6|15142.04|15142.04|0
1617024600000|2021-03-29 13:30:00|15147.41|15147.41|15177.7|15177.7|15180.5|15180.5|15147.41|15147.41|0
1617024900000|2021-03-29 13:35:00|15181.67|15181.67|15193.35|15193.35|15198.72|15198.72|15181.67|15181.67|0
1617025200000|2021-03-29 13:40:00|15195.92|15195.92|15187.99|15187.99|15200.12|15200.12|15186.59|15186.59|0
1617025500000|2021-03-29 13:45:00|15189.39|15189.39|15175.63|15175.63|15189.39|15189.39|15174.46|15174.46|0
1617025800000|2021-03-29 13:50:00|15172.84|15172.84|15174.93|15174.93|15174.93|15174.93|15165.85|15165.85|0
1617026100000|2021-03-29 13:55:00|15173.53|15173.53|15175.18|15175.18|15180.3|15180.3|15173.53|15173.53|0
1617026400000|2021-03-29 14:00:00|15173.78|15173.78|15183.79|15183.79|15183.79|15183.79|15168.42|15168.42|0
1617026700000|2021-03-29 14:05:00|15181|15181|15163.53|15163.53|15181|15181|15162.13|15162.13|0
1617027000000|2021-03-29 14:10:00|15167.5|15167.5|15175.91|15175.91|15178.45|15178.45|15167.5|15167.5|0
1617027300000|2021-03-29 14:15:00|15174.51|15174.51|15176.16|15176.16|15177.33|15177.33|15173.11|15173.11|0
1617027600000|2021-03-29 14:20:00|15177.55|15177.55|15158.89|15158.89|15177.55|15177.55|15158.89|15158.89|0
1617027900000|2021-03-29 14:25:00|15154.92|15154.92|15159.11|15159.11|15161.68|15161.68|15154.92|15154.92|0
1617028200000|2021-03-29 14:30:00|15156.32|15156.32|15160.29|15160.29|15161.68|15161.68|15149.78|15149.78|0
1617028500000|2021-03-29 14:35:00|15152.35|15152.35|15169.62|15169.62|15171.02|15171.02|15152.35|15152.35|0
1617028800000|2021-03-29 14:40:00|15165.65|15165.65|15147.23|15147.23|15165.65|15165.65|15147.23|15147.23|0
1617029100000|2021-03-29 14:45:00|15143.27|15143.27|15145.81|15145.81|15152.58|15152.58|15129.97|15129.97|0
1617029400000|2021-03-29 14:50:00|15141.85|15141.85|15163.11|15163.11|15171.02|15171.02|15141.85|15141.85|0
1617029700000|2021-03-29 14:55:00|15164.25|15164.25|15154.94|15154.94|15164.25|15164.25|15154.94|15154.94|0
1617030000000|2021-03-29 15:00:00|15150.98|15150.98|15149.58|15149.58|15152.37|15152.37|15142.81|15142.81|0
1617030300000|2021-03-29 15:05:00|15150.98|15150.98|15150.77|15150.77|15159.86|15159.86|15146.78|15146.78|0
1617030600000|2021-03-29 15:10:00|15146.81|15146.81|15137.5|15137.5|15146.81|15146.81|15129.56|15129.56|0
1617030900000|2021-03-29 15:15:00|15138.89|15138.89|15137.75|15137.75|15144.24|15144.24|15132.61|15132.61|0
1617031200000|2021-03-29 15:20:00|15133.78|15133.78|15132.36|15132.36|15140.29|15140.29|15132.36|15132.36|0
1617031500000|2021-03-29 15:25:00|15128.39|15128.39|15158.04|15158.04|15167.12|15167.12|15121.62|15121.62|0
1617088500000|2021-03-30 07:15:00|15229|15229|15228.1|15228.1|15234.84|15234.84|15227.85|15227.85|0
1617088800000|2021-03-30 07:20:00|15226.95|15226.95|15235.14|15235.14|15235.14|15235.14|15226.95|15226.95|0
1617089100000|2021-03-30 07:25:00|15233.74|15233.74|15233.74|15233.74|15233.74|15233.74|15225.58|15225.58|0
1617089400000|2021-03-30 07:30:00|15234.89|15234.89|15239.31|15239.31|15239.31|15239.31|15230.92|15230.92|0
1617089700000|2021-03-30 07:35:00|15243.28|15243.28|15250.67|15250.67|15258.83|15258.83|15242.73|15242.73|0
1617090000000|2021-03-30 07:40:00|15251.81|15251.81|15241.08|15241.08|15251.81|15251.81|15241.08|15241.08|0
1617090300000|2021-03-30 07:45:00|15242.48|15242.48|15246.45|15246.45|15246.45|15246.45|15242.48|15242.48|0
1617090600000|2021-03-30 07:50:00|15245.3|15245.3|15263.47|15263.47|15263.47|15263.47|15245.3|15245.3|0
1617090900000|2021-03-30 07:55:00|15265.76|15265.76|15268.56|15268.56|15269.96|15269.96|15265.76|15265.76|0
1617091200000|2021-03-30 08:00:00|15267.16|15267.16|15267.16|15267.16|15267.16|15267.16|15267.16|15267.16|0
1617091500000|2021-03-30 08:05:00|15272.75|15272.75|15272.75|15272.75|15272.75|15272.75|15272.75|15272.75|0
1617091800000|2021-03-30 08:10:00|15264.37|15264.37|15258.77|15258.77|15266.94|15266.94|15258.77|15258.77|0
1617092100000|2021-03-30 08:15:00|15257.38|15257.38|15253.43|15253.43|15257.38|15257.38|15250.64|15250.64|0
1617092400000|2021-03-30 08:20:00|15249.46|15249.46|15233.59|15233.59|15249.46|15249.46|15233.59|15233.59|0
1617092700000|2021-03-30 08:25:00|15229.62|15229.62|15229.62|15229.62|15231.02|15231.02|15229.62|15229.62|0
1617093000000|2021-03-30 08:30:00|15233.59|15233.59|15236.16|15236.16|15236.16|15236.16|15226.83|15226.83|0
1617093300000|2021-03-30 08:35:00|15235.01|15235.01|15244.1|15244.1|15244.1|15244.1|15235.01|15235.01|0
1617093600000|2021-03-30 08:40:00|15242.7|15242.7|15240.15|15240.15|15245.5|15245.5|15240.15|15240.15|0
1617093900000|2021-03-30 08:45:00|15236.19|15236.19|15240.15|15240.15|15244.12|15244.12|15236.19|15236.19|0
1617094200000|2021-03-30 08:50:00|15242.95|15242.95|15242.95|15242.95|15242.95|15242.95|15240.15|15240.15|0
1617094500000|2021-03-30 08:55:00|15240.15|15240.15|15232.22|15232.22|15241.55|15241.55|15228.25|15228.25|0
1617094800000|2021-03-30 09:00:00|15236.19|15236.19|15236.89|15236.89|15236.89|15236.89|15224.31|15224.31|0
1617095100000|2021-03-30 09:05:00|15239.68|15239.68|15239.26|15239.26|15239.68|15239.68|15225.95|15225.95|0
1617095400000|2021-03-30 09:10:00|15237.86|15237.86|15239.26|15239.26|15239.26|15239.26|15237.86|15237.86|0
1617095700000|2021-03-30 09:15:00|15243.22|15243.22|15244.37|15244.37|15244.37|15244.37|15243.22|15243.22|0
1617096000000|2021-03-30 09:20:00|15252.31|15252.31|15261.64|15261.64|15261.64|15261.64|15252.31|15252.31|0
1617096300000|2021-03-30 09:25:00|15269.58|15269.58|15264.46|15264.46|15269.58|15269.58|15264.46|15264.46|0
1617096600000|2021-03-30 09:30:00|15260.49|15260.49|15265.61|15265.61|15265.61|15265.61|15252.56|15252.56|0
1617096900000|2021-03-30 09:35:00|15264.46|15264.46|15266.76|15266.76|15266.76|15266.76|15263.06|15263.06|0
1617097200000|2021-03-30 09:40:00|15265.36|15265.36|15265.36|15265.36|15265.36|15265.36|15265.36|15265.36|0
1617097500000|2021-03-30 09:45:00|15263.96|15263.96|15269.33|15269.33|15273.29|15273.29|15263.96|15263.96|0
1617097800000|2021-03-30 09:50:00|15270.72|15270.72|15264.64|15264.64|15276.32|15276.32|15261.84|15261.84|0
1617098100000|2021-03-30 09:55:00|15268.61|15268.61|15271.4|15271.4|15278.17|15278.17|15268.61|15268.61|0
1617098400000|2021-03-30 10:00:00|15272.8|15272.8|15279.36|15279.36|15286.13|15286.13|15264.89|15264.89|0
1617098700000|2021-03-30 10:05:00|15277.96|15277.96|15289.87|15289.87|15289.87|15289.87|15277.96|15277.96|0
1617099000000|2021-03-30 10:10:00|15291.27|15291.27|15284.73|15284.73|15292.66|15292.66|15284.73|15284.73|0
1617099300000|2021-03-30 10:15:00|15280.76|15280.76|15294.49|15294.49|15294.49|15294.49|15280.76|15280.76|0
1617099600000|2021-03-30 10:20:00|15293.09|15293.09|15302.43|15302.43|15302.43|15302.43|15293.09|15293.09|0
1617099900000|2021-03-30 10:25:00|15301.03|15301.03|15299.63|15299.63|15301.03|15301.03|15298.23|15298.23|0
1617100200000|2021-03-30 10:30:00|15298.23|15298.23|15297.08|15297.08|15298.23|15298.23|15295.94|15295.94|0
1617100500000|2021-03-30 10:35:00|15308.99|15308.99|15302|15302|15308.99|15308.99|15302|15302|0
1617100800000|2021-03-30 10:40:00|15294.06|15294.06|15293.84|15293.84|15299.43|15299.43|15293.84|15293.84|0
1617101100000|2021-03-30 10:45:00|15292.44|15292.44|15280.53|15280.53|15292.44|15292.44|15272.6|15272.6|0
1617101400000|2021-03-30 10:50:00|15279.14|15279.14|15282.16|15282.16|15283.33|15283.33|15276.34|15276.34|0
1617101700000|2021-03-30 10:55:00|15286.35|15286.35|15282.66|15282.66|15287.75|15287.75|15282.66|15282.66|0
1617102000000|2021-03-30 11:00:00|15281.26|15281.26|15257|15257|15281.26|15281.26|15257|15257|0
1617102300000|2021-03-30 11:05:00|15249.07|15249.07|15250.24|15250.24|15253.03|15253.03|15249.07|15249.07|0
1617102600000|2021-03-30 11:10:00|15246.04|15246.04|15242.79|15242.79|15253.98|15253.98|15238.83|15238.83|0
1617102900000|2021-03-30 11:15:00|15238.83|15238.83|15243.04|15243.04|15244.19|15244.19|15233.24|15233.24|0
1617103200000|2021-03-30 11:20:00|15241.65|15241.65|15243.04|15243.04|15243.04|15243.04|15241.65|15241.65|0
1617103500000|2021-03-30 11:25:00|15239.08|15239.08|15237.68|15237.68|15239.08|15239.08|15236.28|15236.28|0
1617103800000|2021-03-30 11:30:00|15239.08|15239.08|15244.67|15244.67|15244.67|15244.67|15239.08|15239.08|0
1617104100000|2021-03-30 11:35:00|15239.3|15239.3|15231.12|15231.12|15240.45|15240.45|15231.12|15231.12|0
1617104400000|2021-03-30 11:40:00|15232.52|15232.52|15240.9|15240.9|15244.87|15244.87|15232.52|15232.52|0
1617104700000|2021-03-30 11:45:00|15239.51|15239.51|15240.9|15240.9|15244.87|15244.87|15239.51|15239.51|0
1617105000000|2021-03-30 11:50:00|15239.51|15239.51|15249.07|15249.07|15253.03|15253.03|15232.74|15232.74|0
1617105300000|2021-03-30 11:55:00|15246.77|15246.77|15238.83|15238.83|15246.77|15246.77|15238.83|15238.83|0
1617105600000|2021-03-30 12:00:00|15242.8|15242.8|15240.01|15240.01|15242.8|15242.8|15234.64|15234.64|0
1617105900000|2021-03-30 12:05:00|15243.97|15243.97|15258.67|15258.67|15258.67|15258.67|15241.4|15241.4|0
1617106200000|2021-03-30 12:10:00|15260.07|15260.07|15260.3|15260.3|15260.3|15260.3|15256.1|15256.1|0
1617106500000|2021-03-30 12:15:00|15264.27|15264.27|15276.14|15276.14|15276.39|15276.39|15264.27|15264.27|0
1617106800000|2021-03-30 12:20:00|15272.18|15272.18|15265.41|15265.41|15272.18|15272.18|15260.05|15260.05|0
1617107100000|2021-03-30 12:25:00|15264.27|15264.27|15264.27|15264.27|15264.27|15264.27|15264.27|15264.27|0
1617107400000|2021-03-30 12:30:00|15265.41|15265.41|15264.27|15264.27|15266.81|15266.81|15264.27|15264.27|0
1617107700000|2021-03-30 12:35:00|15260.3|15260.3|15245.6|15245.6|15260.3|15260.3|15244.2|15244.2|0
1617108000000|2021-03-30 12:40:00|15249.57|15249.57|15253.53|15253.53|15253.53|15253.53|15249.57|15249.57|0
1617108300000|2021-03-30 12:45:00|15257.5|15257.5|15267.06|15267.06|15267.06|15267.06|15253.53|15253.53|0
1617108600000|2021-03-30 12:50:00|15263.09|15263.09|15264.49|15264.49|15268.46|15268.46|15259.13|15259.13|0
1617108900000|2021-03-30 12:55:00|15265.89|15265.89|15260.52|15260.52|15269.86|15269.86|15260.52|15260.52|0
1617109200000|2021-03-30 13:00:00|15264.49|15264.49|15264.49|15264.49|15265.89|15265.89|15264.49|15264.49|0
1617109500000|2021-03-30 13:05:00|15263.09|15263.09|15265.66|15265.66|15265.66|15265.66|15261.7|15261.7|0
1617109800000|2021-03-30 13:10:00|15264.27|15264.27|15263.74|15263.74|15264.27|15264.27|15260.3|15260.3|0
1617110100000|2021-03-30 13:15:00|15265.14|15265.14|15265.14|15265.14|15265.14|15265.14|15263.74|15263.74|0
1617110400000|2021-03-30 13:20:00|15269.11|15269.11|15250.21|15250.21|15269.11|15269.11|15250.21|15250.21|0
1617110700000|2021-03-30 13:25:00|15255.81|15255.81|15255.81|15255.81|15260|15260|15255.81|15255.81|0
1617111000000|2021-03-30 13:30:00|15257.2|15257.2|15268.39|15268.39|15268.39|15268.39|15255.81|15255.81|0
1617111300000|2021-03-30 13:35:00|15276.32|15276.32|15283.81|15283.81|15289.18|15289.18|15275.18|15275.18|0
1617111600000|2021-03-30 13:40:00|15286.11|15286.11|15286.36|15286.36|15290.08|15290.08|15286.11|15286.11|0
1617111900000|2021-03-30 13:45:00|15290.55|15290.55|15299.39|15299.39|15303.36|15303.36|15290.55|15290.55|0
1617112200000|2021-03-30 13:50:00|15291.45|15291.45|15301.96|15301.96|15306.15|15306.15|15291.45|15291.45|0
1617112500000|2021-03-30 13:55:00|15305.92|15305.92|15318.77|15318.77|15318.77|15318.77|15305.92|15305.92|0
1617112800000|2021-03-30 14:00:00|15314.81|15314.81|15322.72|15322.72|15330.65|15330.65|15314.81|15314.81|0
1617113100000|2021-03-30 14:05:00|15321.32|15321.32|15344.43|15344.43|15352.37|15352.37|15320.17|15320.17|0
1617113400000|2021-03-30 14:10:00|15343.03|15343.03|15374.03|15374.03|15375.43|15375.43|15343.03|15343.03|0
1617113700000|2021-03-30 14:15:00|15372.63|15372.63|15369.84|15369.84|15375.43|15375.43|15367.04|15367.04|0
1617114000000|2021-03-30 14:20:00|15365.87|15365.87|15356.04|15356.04|15369.34|15369.34|15353.24|15353.24|0
1617114300000|2021-03-30 14:25:00|15357.43|15357.43|15358.61|15358.61|15368.39|15368.39|15357.43|15357.43|0
1617114600000|2021-03-30 14:30:00|15360|15360|15357.43|15357.43|15360|15360|15356.04|15356.04|0
1617114900000|2021-03-30 14:35:00|15358.83|15358.83|15366.77|15366.77|15368.17|15368.17|15354.86|15354.86|0
1617115200000|2021-03-30 14:40:00|15368.17|15368.17|15383.12|15383.12|15388.23|15388.23|15368.17|15368.17|0
1617115500000|2021-03-30 14:45:00|15380.32|15380.32|15383.12|15383.12|15398.04|15398.04|15372.38|15372.38|0
1617115800000|2021-03-30 14:50:00|15380.32|15380.32|15346.73|15346.73|15381.72|15381.72|15346.73|15346.73|0
1617116100000|2021-03-30 14:55:00|15343.93|15343.93|15348.12|15348.12|15348.12|15348.12|15322.72|15322.72|0
1617116400000|2021-03-30 15:00:00|15352.09|15352.09|15349.8|15349.8|15352.09|15352.09|15339.96|15339.96|0
1617116700000|2021-03-30 15:05:00|15353.76|15353.76|15344.43|15344.43|15355.16|15355.16|15340.46|15340.46|0
1617117000000|2021-03-30 15:10:00|15345.83|15345.83|15344.68|15344.68|15346.98|15346.98|15340.71|15340.71|0
1617117300000|2021-03-30 15:15:00|15348.65|15348.65|15331.08|15331.08|15348.65|15348.65|15328.54|15328.54|0
1617117600000|2021-03-30 15:20:00|15332.48|15332.48|15318.7|15318.7|15333.88|15333.88|15313.81|15313.81|0
1617117900000|2021-03-30 15:25:00|15310.77|15310.77|15305.9|15305.9|15316.13|15316.13|15305.65|15305.65|0
1617174900000|2021-03-31 07:15:00|15336.49|15336.49|15336.17|15336.17|15340.36|15340.36|15329.5|15329.5|0
1617175200000|2021-03-31 07:20:00|15333.37|15333.37|15304.07|15304.07|15333.37|15333.37|15296.13|15296.13|0
1617175500000|2021-03-31 07:25:00|15302.67|15302.67|15294.51|15294.51|15306.86|15306.86|15294.51|15294.51|0
1617175800000|2021-03-31 07:30:00|15298.7|15298.7|15304.69|15304.69|15304.69|15304.69|15290.54|15290.54|0
1617176100000|2021-03-31 07:35:00|15308.66|15308.66|15297.54|15297.54|15312.92|15312.92|15293.35|15293.35|0
1617176400000|2021-03-31 07:40:00|15300.34|15300.34|15317.77|15317.77|15317.77|15317.77|15300.34|15300.34|0
1617176700000|2021-03-31 07:45:00|15319.16|15319.16|15300|15300|15330.1|15330.1|15297.21|15297.21|0
1617177000000|2021-03-31 07:50:00|15295.81|15295.81|15306.54|15306.54|15306.54|15306.54|15293.01|15293.01|0
1617177300000|2021-03-31 07:55:00|15305.14|15305.14|15302.6|15302.6|15305.14|15305.14|15299.55|15299.55|0
1617177600000|2021-03-31 08:00:00|15303.99|15303.99|15286.73|15286.73|15303.99|15303.99|15286.73|15286.73|0
1617177900000|2021-03-31 08:05:00|15285.33|15285.33|15278.56|15278.56|15285.33|15285.33|15278.56|15278.56|0
1617178200000|2021-03-31 08:10:00|15277.17|15277.17|15270.63|15270.63|15277.17|15277.17|15266.43|15266.43|0
1617178500000|2021-03-31 08:15:00|15262.69|15262.69|15241.23|15241.23|15266.89|15266.89|15238.43|15238.43|0
1617178800000|2021-03-31 08:20:00|15238.43|15238.43|15227.48|15227.48|15241.23|15241.23|15227.48|15227.48|0
1617179100000|2021-03-31 08:25:00|15224.68|15224.68|15235.39|15235.39|15243.55|15243.55|15223.03|15223.03|0
1617179400000|2021-03-31 08:30:00|15239.58|15239.58|15256.85|15256.85|15260.82|15260.82|15236.79|15236.79|0
1617179700000|2021-03-31 08:35:00|15258.25|15258.25|15259.12|15259.12|15270.08|15270.08|15256.85|15256.85|0
1617180000000|2021-03-31 08:40:00|15260.52|15260.52|15259.35|15259.35|15268.68|15268.68|15256.55|15256.55|0
1617180300000|2021-03-31 08:45:00|15256.55|15256.55|15262.37|15262.37|15262.37|15262.37|15252.59|15252.59|0
1617180600000|2021-03-31 08:50:00|15260.97|15260.97|15300.83|15300.83|15302.23|15302.23|15260.97|15260.97|0
1617180900000|2021-03-31 08:55:00|15296.86|15296.86|15295.69|15295.69|15298.49|15298.49|15292.89|15292.89|0
1617181200000|2021-03-31 09:00:00|15297.09|15297.09|15304.08|15304.08|15304.08|15304.08|15297.09|15297.09|0
1617181500000|2021-03-31 09:05:00|15302.68|15302.68|15291.72|15291.72|15302.68|15302.68|15290.55|15290.55|0
1617181800000|2021-03-31 09:10:00|15293.12|15293.12|15298.49|15298.49|15299.88|15299.88|15289.15|15289.15|0
1617182100000|2021-03-31 09:15:00|15299.63|15299.63|15308.05|15308.05|15308.05|15308.05|15299.63|15299.63|0
1617182400000|2021-03-31 09:20:00|15319.95|15319.95|15327.86|15327.86|15327.89|15327.89|15319.95|15319.95|0
1617182700000|2021-03-31 09:25:00|15326.46|15326.46|15308.54|15308.54|15329.26|15329.26|15304.57|15304.57|0
1617183000000|2021-03-31 09:30:00|15309.94|15309.94|15292.44|15292.44|15309.94|15309.94|15292.44|15292.44|0
1617183300000|2021-03-31 09:35:00|15288.47|15288.47|15291.04|15291.04|15295.01|15295.01|15286.85|15286.85|0
1617183600000|2021-03-31 09:40:00|15298.98|15298.98|15304.57|15304.57|15313.91|15313.91|15298.98|15298.98|0
1617183900000|2021-03-31 09:45:00|15299.21|15299.21|15302.28|15302.28|15305.07|15305.07|15295.51|15295.51|0
1617184200000|2021-03-31 09:50:00|15300.88|15300.88|15291.32|15291.32|15300.88|15300.88|15283.38|15283.38|0
1617184500000|2021-03-31 09:55:00|15289.92|15289.92|15291.32|15291.32|15291.32|15291.32|15284.55|15284.55|0
1617184800000|2021-03-31 10:00:00|15292.72|15292.72|15327.93|15327.93|15327.93|15327.93|15292.72|15292.72|0
1617185100000|2021-03-31 10:05:00|15326.53|15326.53|15326.53|15326.53|15327.93|15327.93|15325.14|15325.14|0
1617185400000|2021-03-31 10:10:00|15329.33|15329.33|15331.9|15331.9|15331.9|15331.9|15325.14|15325.14|0
1617185700000|2021-03-31 10:15:00|15327.93|15327.93|15323.74|15323.74|15327.93|15327.93|15318.6|15318.6|0
1617186000000|2021-03-31 10:20:00|15319.54|15319.54|15319.54|15319.54|15322.34|15322.34|15318.15|15318.15|0
1617186300000|2021-03-31 10:25:00|15320.94|15320.94|15327.93|15327.93|15327.93|15327.93|15315.58|15315.58|0
1617186600000|2021-03-31 10:30:00|15323.96|15323.96|15313.01|15313.01|15323.96|15323.96|15313.01|15313.01|0
1617186900000|2021-03-31 10:35:00|15311.61|15311.61|15313.01|15313.01|15313.01|15313.01|15307.41|15307.41|0
1617187200000|2021-03-31 10:40:00|15308.81|15308.81|15308.59|15308.59|15308.81|15308.81|15300.65|15300.65|0
1617187500000|2021-03-31 10:45:00|15307.44|15307.44|15323.04|15323.04|15323.04|15323.04|15306.04|15306.04|0
1617187800000|2021-03-31 10:50:00|15324.43|15324.43|15323.04|15323.04|15324.43|15324.43|15319.07|15319.07|0
1617188100000|2021-03-31 10:55:00|15321.64|15321.64|15316.05|15316.05|15321.64|15321.64|15308.11|15308.11|0
1617188400000|2021-03-31 11:00:00|15314.65|15314.65|15310.45|15310.45|15314.65|15314.65|15310.45|15310.45|0
1617188700000|2021-03-31 11:05:00|15311.85|15311.85|15324.93|15324.93|15324.93|15324.93|15309.06|15309.06|0
1617189000000|2021-03-31 11:10:00|15320.96|15320.96|15322.36|15322.36|15325.15|15325.15|15320.96|15320.96|0
1617189300000|2021-03-31 11:15:00|15325.15|15325.15|15325.15|15325.15|15325.15|15325.15|15325.15|15325.15|0
1617189600000|2021-03-31 11:20:00|15326.55|15326.55|15319.79|15319.79|15326.55|15326.55|15319.79|15319.79|0
1617189900000|2021-03-31 11:25:00|15323.76|15323.76|15319.79|15319.79|15323.76|15323.76|15315.82|15315.82|0
1617190200000|2021-03-31 11:30:00|15327.72|15327.72|15329.12|15329.12|15329.12|15329.12|15327.72|15327.72|0
1617190500000|2021-03-31 11:35:00|15330.52|15330.52|15347.56|15347.56|15347.56|15347.56|15327.72|15327.72|0
1617190800000|2021-03-31 11:40:00|15348.96|15348.96|15346.39|15346.39|15354.33|15354.33|15346.39|15346.39|0
1617191100000|2021-03-31 11:45:00|15347.54|15347.54|15350.36|15350.36|15351.51|15351.51|15347.54|15347.54|0
1617191400000|2021-03-31 11:50:00|15351.76|15351.76|15355.72|15355.72|15355.72|15355.72|15351.76|15351.76|0
1617191700000|2021-03-31 11:55:00|15359.69|15359.69|15381.38|15381.38|15381.38|15381.38|15359.69|15359.69|0
1617192000000|2021-03-31 12:00:00|15385.35|15385.35|15381.38|15381.38|15392.11|15392.11|15378.58|15378.58|0
1617192300000|2021-03-31 12:05:00|15377.41|15377.41|15377.41|15377.41|15377.41|15377.41|15377.41|15377.41|0
1617192600000|2021-03-31 12:10:00|15378.56|15378.56|15359.89|15359.89|15379.96|15379.96|15355.93|15355.93|0
1617192900000|2021-03-31 12:15:00|15358.5|15358.5|15361.29|15361.29|15365.26|15365.26|15358.5|15358.5|0
1617193200000|2021-03-31 12:20:00|15358.5|15358.5|15358.5|15358.5|15358.5|15358.5|15358.5|15358.5|0
1617193500000|2021-03-31 12:25:00|15354.53|15354.53|15358.27|15358.27|15362.46|15362.46|15354.53|15354.53|0
1617193800000|2021-03-31 12:30:00|15359.67|15359.67|15362.46|15362.46|15366.43|15366.43|15359.67|15359.67|0
1617194100000|2021-03-31 12:35:00|15363.86|15363.86|15363.86|15363.86|15363.86|15363.86|15363.86|15363.86|0
1617194400000|2021-03-31 12:40:00|15359.89|15359.89|15339.83|15339.83|15359.89|15359.89|15337.03|15337.03|0
1617194700000|2021-03-31 12:45:00|15338.43|15338.43|15331.89|15331.89|15339.83|15339.83|15319.99|15319.99|0
1617195000000|2021-03-31 12:50:00|15330.5|15330.5|15325.65|15325.65|15330.5|15330.5|15325.65|15325.65|0
1617195300000|2021-03-31 12:55:00|15324.26|15324.26|15305.61|15305.61|15324.26|15324.26|15300.22|15300.22|0
1617195600000|2021-03-31 13:00:00|15307.01|15307.01|15292.54|15292.54|15308.41|15308.41|15291.14|15291.14|0
1617195900000|2021-03-31 13:05:00|15287.17|15287.17|15299.75|15299.75|15302.55|15302.55|15287.17|15287.17|0
1617196200000|2021-03-31 13:10:00|15303.95|15303.95|15314.68|15314.68|15319.1|15319.1|15303.95|15303.95|0
1617196500000|2021-03-31 13:15:00|15303.95|15303.95|15317.93|15317.93|15320.5|15320.5|15303.95|15303.95|0
1617196800000|2021-03-31 13:20:00|15315.13|15315.13|15309.54|15309.54|15320.5|15320.5|15309.54|15309.54|0
1617197100000|2021-03-31 13:25:00|15313.51|15313.51|15311.39|15311.39|15324.92|15324.92|15311.39|15311.39|0
1617197400000|2021-03-31 13:30:00|15315.58|15315.58|15280.82|15280.82|15315.58|15315.58|15280.82|15280.82|0
1617197700000|2021-03-31 13:35:00|15284.79|15284.79|15260.53|15260.53|15288.75|15288.75|15255.16|15255.16|0
1617198000000|2021-03-31 13:40:00|15256.33|15256.33|15304.63|15304.63|15307.42|15307.42|15256.33|15256.33|0
1617198300000|2021-03-31 13:45:00|15296.69|15296.69|15319.55|15319.55|15324.69|15324.69|15296.69|15296.69|0
1617198600000|2021-03-31 13:50:00|15320.7|15320.7|15308.57|15308.57|15328.86|15328.86|15304.6|15304.6|0
1617198900000|2021-03-31 13:55:00|15309.97|15309.97|15309.52|15309.52|15319.3|15319.3|15305.55|15305.55|0
1617199200000|2021-03-31 14:00:00|15302.53|15302.53|15289.43|15289.43|15306.47|15306.47|15281.49|15281.49|0
1617199500000|2021-03-31 14:05:00|15281.49|15281.49|15267.69|15267.69|15283.56|15283.56|15267.69|15267.69|0
1617199800000|2021-03-31 14:10:00|15275.63|15275.63|15260.9|15260.9|15275.63|15275.63|15259.5|15259.5|0
1617200100000|2021-03-31 14:15:00|15258.61|15258.61|15241.66|15241.66|15258.61|15258.61|15241.66|15241.66|0
1617200400000|2021-03-31 14:20:00|15243.06|15243.06|15253.34|15253.34|15260.33|15260.33|15239.11|15239.11|0
1617200700000|2021-03-31 14:25:00|15249.37|15249.37|15243.75|15243.75|15255.88|15255.88|15234.42|15234.42|0
1617201000000|2021-03-31 14:30:00|15239.78|15239.78|15241.21|15241.21|15245.4|15245.4|15237.46|15237.46|0
1617201300000|2021-03-31 14:35:00|15237.24|15237.24|15239.81|15239.81|15250.29|15250.29|15237.24|15237.24|0
1617201600000|2021-03-31 14:40:00|15243.78|15243.78|15233.02|15233.02|15246.32|15246.32|15219.97|15219.97|0
1617201900000|2021-03-31 14:45:00|15236.99|15236.99|15233.27|15233.27|15241.18|15241.18|15231.87|15231.87|0
1617202200000|2021-03-31 14:50:00|15231.87|15231.87|15225.33|15225.33|15231.87|15231.87|15222.54|15222.54|0
1617202500000|2021-03-31 14:55:00|15223.94|15223.94|15194.76|15194.76|15223.94|15223.94|15191.97|15191.97|0
1617202800000|2021-03-31 15:00:00|15198.73|15198.73|15216|15216|15224.16|15224.16|15194.76|15194.76|0
1617203100000|2021-03-31 15:05:00|15219.97|15219.97|15255.41|15255.41|15257.71|15257.71|15217.4|15217.4|0
1617203400000|2021-03-31 15:10:00|15256.81|15256.81|15267.52|15267.52|15267.52|15267.52|15256.81|15256.81|0
1617203700000|2021-03-31 15:15:00|15263.55|15263.55|15262.15|15262.15|15267.52|15267.52|15260.75|15260.75|0
1617204000000|2021-03-31 15:20:00|15263.55|15263.55|15269.17|15269.17|15278.25|15278.25|15263.55|15263.55|0
1617204300000|2021-03-31 15:25:00|15270.56|15270.56|15252.19|15252.19|15287.81|15287.81|15248.87|15248.87|0
1617261300000|2021-04-01 07:15:00|15392.9|15392.9|15430.42|15430.42|15434.38|15434.38|15390.1|15390.1|0
1617261600000|2021-04-01 07:20:00|15434.61|15434.61|15464.24|15464.24|15467.03|15467.03|15434.61|15434.61|0
1617261900000|2021-04-01 07:25:00|15460.27|15460.27|15462.61|15462.61|15471.23|15471.23|15458.87|15458.87|0
1617262200000|2021-04-01 07:30:00|15454.68|15454.68|15442.09|15442.09|15454.68|15454.68|15435.33|15435.33|0
1617262500000|2021-04-01 07:35:00|15444.89|15444.89|15438.07|15438.07|15444.89|15444.89|15435.1|15435.1|0
1617262800000|2021-04-01 07:40:00|15440.87|15440.87|15492.63|15492.63|15495.43|15495.43|15440.87|15440.87|0
1617263100000|2021-04-01 07:45:00|15488.67|15488.67|15508.01|15508.01|15508.01|15508.01|15488.67|15488.67|0
1617263400000|2021-04-01 07:50:00|15509.41|15509.41|15523.88|15523.88|15523.88|15523.88|15508.01|15508.01|0
1617263700000|2021-04-01 07:55:00|15522.49|15522.49|15567.53|15567.53|15571.5|15571.5|15521.09|15521.09|0
1617264000000|2021-04-01 08:00:00|15568.93|15568.93|15524.66|15524.66|15568.93|15568.93|15515.32|15515.32|0
1617264300000|2021-04-01 08:05:00|15526.06|15526.06|15496.2|15496.2|15531.42|15531.42|15496.2|15496.2|0
1617264600000|2021-04-01 08:10:00|15500.4|15500.4|15483.38|15483.38|15500.4|15500.4|15483.38|15483.38|0
1617264900000|2021-04-01 08:15:00|15479.41|15479.41|15483.38|15483.38|15492.94|15492.94|15479.41|15479.41|0
1617265200000|2021-04-01 08:20:00|15475.44|15475.44|15475.22|15475.22|15483.38|15483.38|15472.42|15472.42|0
1617265500000|2021-04-01 08:25:00|15478.01|15478.01|15482.88|15482.88|15486.85|15486.85|15474.94|15474.94|0
1617265800000|2021-04-01 08:30:00|15486.85|15486.85|15474.97|15474.97|15486.85|15486.85|15474.97|15474.97|0
1617266100000|2021-04-01 08:35:00|15476.12|15476.12|15480.31|15480.31|15481.71|15481.71|15476.12|15476.12|0
1617266400000|2021-04-01 08:40:00|15483.11|15483.11|15495.69|15495.69|15495.69|15495.69|15477.74|15477.74|0
1617266700000|2021-04-01 08:45:00|15498.48|15498.48|15502.9|15502.9|15515.26|15515.26|15498.48|15498.48|0
1617267000000|2021-04-01 08:50:00|15494.52|15494.52|15505.47|15505.47|15506.87|15506.87|15493.12|15493.12|0
1617267300000|2021-04-01 08:55:00|15501.28|15501.28|15496.63|15496.63|15501.28|15501.28|15488.7|15488.7|0
1617267600000|2021-04-01 09:00:00|15499.43|15499.43|15516.25|15516.25|15516.25|15516.25|15492.44|15492.44|0
1617267900000|2021-04-01 09:05:00|15517.64|15517.64|15532.56|15532.56|15536.76|15536.76|15512.05|15512.05|0
1617268200000|2021-04-01 09:10:00|15528.59|15528.59|15513.89|15513.89|15528.59|15528.59|15513.89|15513.89|0
1617268500000|2021-04-01 09:15:00|15515.29|15515.29|15504.79|15504.79|15515.29|15515.29|15496.63|15496.63|0
1617268800000|2021-04-01 09:20:00|15507.58|15507.58|15507.81|15507.81|15510.38|15510.38|15506.41|15506.41|0
1617269100000|2021-04-01 09:25:00|15505.01|15505.01|15522.28|15522.28|15523.68|15523.68|15505.01|15505.01|0
1617269400000|2021-04-01 09:30:00|15518.32|15518.32|15542.35|15542.35|15550.28|15550.28|15518.32|15518.32|0
1617269700000|2021-04-01 09:35:00|15554.25|15554.25|15569.62|15569.62|15571.02|15571.02|15554.25|15554.25|0
1617270000000|2021-04-01 09:40:00|15571.02|15571.02|15558.66|15558.66|15571.02|15571.02|15558.66|15558.66|0
1617270300000|2021-04-01 09:45:00|15559.81|15559.81|15557.02|15557.02|15559.81|15559.81|15550.48|15550.48|0
1617270600000|2021-04-01 09:50:00|15555.62|15555.62|15559.81|15559.81|15561.21|15561.21|15551.42|15551.42|0
1617270900000|2021-04-01 09:55:00|15560.96|15560.96|15563.53|15563.53|15563.53|15563.53|15559.56|15559.56|0
1617271200000|2021-04-01 10:00:00|15562.13|15562.13|15562.13|15562.13|15562.13|15562.13|15562.13|15562.13|0
1617271500000|2021-04-01 10:05:00|15560.73|15560.73|15578.91|15578.91|15578.91|15578.91|15560.73|15560.73|0
1617271800000|2021-04-01 10:10:00|15580.31|15580.31|15571.92|15571.92|15581.7|15581.7|15571.92|15571.92|0
1617272100000|2021-04-01 10:15:00|15567.95|15567.95|15570.75|15570.75|15570.75|15570.75|15566.55|15566.55|0
1617272400000|2021-04-01 10:20:00|15569.35|15569.35|15570.45|15570.45|15582.35|15582.35|15566.55|15566.55|0
1617272700000|2021-04-01 10:25:00|15574.64|15574.64|15558.32|15558.32|15574.64|15574.64|15558.32|15558.32|0
1617273000000|2021-04-01 10:30:00|15551.33|15551.33|15547.14|15547.14|15551.33|15551.33|15543.17|15543.17|0
1617273300000|2021-04-01 10:35:00|15545.74|15545.74|15549.71|15549.71|15553.67|15553.67|15544.34|15544.34|0
1617273600000|2021-04-01 10:40:00|15541.77|15541.77|15541.75|15541.75|15545.71|15545.71|15541.75|15541.75|0
1617273900000|2021-04-01 10:45:00|15543.14|15543.14|15551.31|15551.31|15552.7|15552.7|15543.14|15543.14|0
1617274200000|2021-04-01 10:50:00|15547.11|15547.11|15556.45|15556.45|15556.45|15556.45|15545.71|15545.71|0
1617274500000|2021-04-01 10:55:00|15555.3|15555.3|15545.96|15545.96|15555.3|15555.3|15541.77|15541.77|0
1617274800000|2021-04-01 11:00:00|15549.93|15549.93|15548.53|15548.53|15561.83|15561.83|15548.53|15548.53|0
1617275100000|2021-04-01 11:05:00|15549.93|15549.93|15551.33|15551.33|15555.3|15555.3|15547.36|15547.36|0
1617275700000|2021-04-01 11:15:00|15548.53|15548.53|15551.33|15551.33|15551.33|15551.33|15547.14|15547.14|0
1617276000000|2021-04-01 11:20:00|15547.14|15547.14|15540.37|15540.37|15547.14|15547.14|15540.37|15540.37|0
1617276300000|2021-04-01 11:25:00|15538.97|15538.97|15537.33|15537.33|15541.77|15541.77|15533.38|15533.38|0
1617276600000|2021-04-01 11:30:00|15538.72|15538.72|15537.78|15537.78|15545.71|15545.71|15533.81|15533.81|0
1617276900000|2021-04-01 11:35:00|15539.18|15539.18|15544.29|15544.29|15544.29|15544.29|15538.93|15538.93|0
1617277200000|2021-04-01 11:40:00|15542.89|15542.89|15538.7|15538.7|15542.89|15542.89|15538.7|15538.7|0
1617277500000|2021-04-01 11:45:00|15536.4|15536.4|15535.26|15535.26|15536.4|15536.4|15535.26|15535.26|0
1617277800000|2021-04-01 11:50:00|15534.11|15534.11|15528.52|15528.52|15534.11|15534.11|15528.52|15528.52|0
1617278100000|2021-04-01 11:55:00|15532.48|15532.48|15547.23|15547.23|15552.32|15552.32|15532.48|15532.48|0
1617278400000|2021-04-01 12:00:00|15548.63|15548.63|15555.62|15555.62|15557.02|15557.02|15548.63|15548.63|0
1617278700000|2021-04-01 12:05:00|15557.02|15557.02|15535.1|15535.1|15557.02|15557.02|15535.1|15535.1|0
1617279000000|2021-04-01 12:10:00|15531.13|15531.13|15521.57|15521.57|15531.13|15531.13|15521.57|15521.57|0
1617279300000|2021-04-01 12:15:00|15520.18|15520.18|15519.05|15519.05|15522.99|15522.99|15519.03|15519.03|0
1617279600000|2021-04-01 12:20:00|15520.45|15520.45|15519.28|15519.28|15523.24|15523.24|15519.28|15519.28|0
1617279900000|2021-04-01 12:25:00|15517.88|15517.88|15514.44|15514.44|15517.88|15517.88|15511.64|15511.64|0
1617280200000|2021-04-01 12:30:00|15515.58|15515.58|15515.58|15515.58|15515.58|15515.58|15515.58|15515.58|0
1617280500000|2021-04-01 12:35:00|15512.79|15512.79|15515.36|15515.36|15515.36|15515.36|15508.59|15508.59|0
1617280800000|2021-04-01 12:40:00|15513.96|15513.96|15517|15517|15517|15517|15512.81|15512.81|0
1617281100000|2021-04-01 12:45:00|15518.4|15518.4|15510.47|15510.47|15518.4|15518.4|15510.47|15510.47|0
1617281400000|2021-04-01 12:50:00|15511.87|15511.87|15513.31|15513.31|15519.8|15519.8|15511.87|15511.87|0
1617281700000|2021-04-01 12:55:00|15511.91|15511.91|15498.61|15498.61|15511.91|15511.91|15497.21|15497.21|0
1617282000000|2021-04-01 13:00:00|15494.64|15494.64|15490.68|15490.68|15494.64|15494.64|15489.28|15489.28|0
1617282300000|2021-04-01 13:05:00|15492.07|15492.07|15508.4|15508.4|15508.4|15508.4|15492.07|15492.07|0
1617282600000|2021-04-01 13:10:00|15504.43|15504.43|15508.62|15508.62|15508.62|15508.62|15500.46|15500.46|0
1617282900000|2021-04-01 13:15:00|15510.02|15510.02|15498.64|15498.64|15515.39|15515.39|15493.27|15493.27|0
1617283200000|2021-04-01 13:20:00|15500.03|15500.03|15503.75|15503.75|15507.95|15507.95|15500.03|15500.03|0
1617283500000|2021-04-01 13:25:00|15505.15|15505.15|15509.37|15509.37|15509.37|15509.37|15505.15|15505.15|0
1617283800000|2021-04-01 13:30:00|15507.97|15507.97|15517.48|15517.48|15517.48|15517.48|15501.43|15501.43|0
1617284100000|2021-04-01 13:35:00|15514.69|15514.69|15521.45|15521.45|15522.85|15522.85|15514.69|15514.69|0
1617284400000|2021-04-01 13:40:00|15525.42|15525.42|15542.69|15542.69|15542.69|15542.69|15525.42|15525.42|0
1617284700000|2021-04-01 13:45:00|15544.08|15544.08|15551.95|15551.95|15554.52|15554.52|15540.12|15540.12|0
1617285000000|2021-04-01 13:50:00|15550.55|15550.55|15532.38|15532.38|15550.55|15550.55|15530.99|15530.99|0
1617285300000|2021-04-01 13:55:00|15530.99|15530.99|15503.93|15503.93|15530.99|15530.99|15503.93|15503.93|0
1617285600000|2021-04-01 14:00:00|15502.78|15502.78|15501.38|15501.38|15506.98|15506.98|15501.38|15501.38|0
1617285900000|2021-04-01 14:05:00|15502.78|15502.78|15504.85|15504.85|15512.79|15512.79|15483.61|15483.61|0
1617286200000|2021-04-01 14:10:00|15508.82|15508.82|15488.53|15488.53|15508.82|15508.82|15488.3|15488.3|0
1617286500000|2021-04-01 14:15:00|15491.32|15491.32|15489.93|15489.93|15500.66|15500.66|15488.53|15488.53|0
1617286800000|2021-04-01 14:20:00|15488.53|15488.53|15498.09|15498.09|15498.09|15498.09|15487.13|15487.13|0
1617287100000|2021-04-01 14:25:00|15502.06|15502.06|15507.42|15507.42|15511.62|15511.62|15502.06|15502.06|0
1617287400000|2021-04-01 14:30:00|15511.39|15511.39|15511.16|15511.16|15515.36|15515.36|15505.8|15505.8|0
1617287700000|2021-04-01 14:35:00|15515.13|15515.13|15528.16|15528.16|15528.16|15528.16|15515.13|15515.13|0
1617288000000|2021-04-01 14:40:00|15532.13|15532.13|15529.56|15529.56|15533.75|15533.75|15528.16|15528.16|0
1617288300000|2021-04-01 14:45:00|15528.16|15528.16|15520.25|15520.25|15528.16|15528.16|15518.85|15518.85|0
1617288600000|2021-04-01 14:50:00|15518.85|15518.85|15517.72|15517.72|15526.78|15526.78|15516.05|15516.05|0
1617288900000|2021-04-01 14:55:00|15513.76|15513.76|15512.36|15512.36|15513.76|15513.76|15508.39|15508.39|0
1617289200000|2021-04-01 15:00:00|15513.76|15513.76|15515.15|15515.15|15515.15|15515.15|15513.76|15513.76|0
1617289500000|2021-04-01 15:05:00|15519.12|15519.12|15529.38|15529.38|15529.38|15529.38|15512.36|15512.36|0
1617289800000|2021-04-01 15:10:00|15528.23|15528.23|15524.31|15524.31|15528.5|15528.5|15523.14|15523.14|0
1617290100000|2021-04-01 15:15:00|15525.71|15525.71|15540.66|15540.66|15540.66|15540.66|15525.71|15525.71|0
1617290400000|2021-04-01 15:20:00|15544.62|15544.62|15542.05|15542.05|15550.22|15550.22|15542.05|15542.05|0
1617290700000|2021-04-01 15:25:00|15540.66|15540.66|15542.08|15542.08|15546.02|15546.02|15535.29|15535.29|0
1617696900000|2021-04-06 08:15:00|15680.9|15680.9|15691.81|15691.81|15692.95|15692.95|15677.08|15677.08|0
1617697200000|2021-04-06 08:20:00|15692.95|15692.95|15682.45|15682.45|15692.95|15692.95|15672.89|15672.89|0
1617697500000|2021-04-06 08:25:00|15681.05|15681.05|15669.87|15669.87|15681.05|15681.05|15668.47|15668.47|0
1617697800000|2021-04-06 08:30:00|15668.47|15668.47|15662.45|15662.45|15670.37|15670.37|15661.06|15661.06|0
1617698100000|2021-04-06 08:35:00|15665.25|15665.25|15696.97|15696.97|15701.39|15701.39|15665.25|15665.25|0
1617698400000|2021-04-06 08:40:00|15700.94|15700.94|15719.81|15719.81|15721.2|15721.2|15700.94|15700.94|0
1617698700000|2021-04-06 08:45:00|15723.77|15723.77|15735.68|15735.68|15741.04|15741.04|15723.77|15723.77|0
1617699000000|2021-04-06 08:50:00|15732.88|15732.88|15746.86|15746.86|15746.86|15746.86|15714.21|15714.21|0
1617699300000|2021-04-06 08:55:00|15742.89|15742.89|15750.31|15750.31|15755.67|15755.67|15733.56|15733.56|0
1617699600000|2021-04-06 09:00:00|15748.91|15748.91|15716.11|15716.11|15748.91|15748.91|15716.11|15716.11|0
1617699900000|2021-04-06 09:05:00|15717.51|15717.51|15719.13|15719.13|15719.13|15719.13|15706.78|15706.78|0
1617700200000|2021-04-06 09:10:00|15723.1|15723.1|15714.94|15714.94|15738.03|15738.03|15714.94|15714.94|0
1617700500000|2021-04-06 09:15:00|15717.74|15717.74|15706.55|15706.55|15717.74|15717.74|15700.96|15700.96|0
1617700800000|2021-04-06 09:20:00|15705.15|15705.15|15702.58|15702.58|15705.15|15705.15|15694.42|15694.42|0
1617701100000|2021-04-06 09:25:00|15699.79|15699.79|15690.45|15690.45|15701.19|15701.19|15689.06|15689.06|0
1617701400000|2021-04-06 09:30:00|15691.6|15691.6|15680.87|15680.87|15693|15693|15680.87|15680.87|0
1617701700000|2021-04-06 09:35:00|15682.27|15682.27|15674.56|15674.56|15686.24|15686.24|15664.77|15664.77|0
1617702000000|2021-04-06 09:40:00|15675.96|15675.96|15686.46|15686.46|15689.26|15689.26|15675.96|15675.96|0
1617702300000|2021-04-06 09:45:00|15687.86|15687.86|15689.51|15689.51|15692.06|15692.06|15687.86|15687.86|0
1617702600000|2021-04-06 09:50:00|15693.48|15693.48|15673.94|15673.94|15693.48|15693.48|15673.94|15673.94|0
1617702900000|2021-04-06 09:55:00|15672.54|15672.54|15671.14|15671.14|15672.54|15672.54|15671.14|15671.14|0
1617703200000|2021-04-06 10:00:00|15669.74|15669.74|15687.06|15687.06|15694.72|15694.72|15666.95|15666.95|0
1617703500000|2021-04-06 10:05:00|15688.46|15688.46|15712.49|15712.49|15716.46|15716.46|15688.46|15688.46|0
1617703800000|2021-04-06 10:10:00|15713.89|15713.89|15719.03|15719.03|15727.19|15727.19|15713.89|15713.89|0
1617704100000|2021-04-06 10:15:00|15717.63|15717.63|15706.92|15706.92|15717.63|15717.63|15706.92|15706.92|0
1617704400000|2021-04-06 10:20:00|15708.32|15708.32|15702.05|15702.05|15713.96|15713.96|15698.09|15698.09|0
1617704700000|2021-04-06 10:25:00|15706.02|15706.02|15702.05|15702.05|15706.02|15706.02|15700.66|15700.66|0
1617705000000|2021-04-06 10:30:00|15706.02|15706.02|15696.01|15696.01|15709.99|15709.99|15696.01|15696.01|0
1617705300000|2021-04-06 10:35:00|15691.82|15691.82|15689.47|15689.47|15697.41|15697.41|15689.47|15689.47|0
1617705600000|2021-04-06 10:40:00|15693.44|15693.44|15699.53|15699.53|15702.55|15702.55|15690.64|15690.64|0
1617705900000|2021-04-06 10:45:00|15702.32|15702.32|15714.45|15714.45|15714.45|15714.45|15701.15|15701.15|0
1617706200000|2021-04-06 10:50:00|15710.48|15710.48|15707.69|15707.69|15710.48|15710.48|15704.89|15704.89|0
1617706500000|2021-04-06 10:55:00|15706.29|15706.29|15712.83|15712.83|15714.22|15714.22|15700.92|15700.92|0
1617706800000|2021-04-06 11:00:00|15708.86|15708.86|15698.75|15698.75|15708.86|15708.86|15697.85|15697.85|0
1617707100000|2021-04-06 11:05:00|15694.78|15694.78|15680.08|15680.08|15694.78|15694.78|15680.08|15680.08|0
1617707400000|2021-04-06 11:10:00|15678.69|15678.69|15706.19|15706.19|15706.19|15706.19|15678.69|15678.69|0
1617707700000|2021-04-06 11:15:00|15708.99|15708.99|15732.73|15732.73|15734.12|15734.12|15704.8|15704.8|0
1617708000000|2021-04-06 11:20:00|15733.87|15733.87|15729.68|15729.68|15733.87|15733.87|15726.88|15726.88|0
1617708300000|2021-04-06 11:25:00|15728.28|15728.28|15716.15|15716.15|15728.28|15728.28|15703.8|15703.8|0
1617708600000|2021-04-06 11:30:00|15717.3|15717.3|15711.71|15711.71|15721.27|15721.27|15710.31|15710.31|0
1617708900000|2021-04-06 11:35:00|15710.31|15710.31|15718.52|15718.52|15722.49|15722.49|15706.62|15706.62|0
1617709200000|2021-04-06 11:40:00|15717.12|15717.12|15717.12|15717.12|15718.52|15718.52|15715.72|15715.72|0
1617709500000|2021-04-06 11:45:00|15721.71|15721.71|15717.75|15717.75|15722.86|15722.86|15713.78|15713.78|0
1617709800000|2021-04-06 11:50:00|15721.71|15721.71|15730.52|15730.52|15730.52|15730.52|15721.71|15721.71|0
1617710100000|2021-04-06 11:55:00|15734.49|15734.49|15741.98|15741.98|15741.98|15741.98|15732.2|15732.2|0
1617710400000|2021-04-06 12:00:00|15737.79|15737.79|15723.36|15723.36|15737.79|15737.79|15723.36|15723.36|0
1617710700000|2021-04-06 12:05:00|15726.16|15726.16|15720.79|15720.79|15727.56|15727.56|15720.79|15720.79|0
1617711000000|2021-04-06 12:10:00|15722.19|15722.19|15727.56|15727.56|15727.56|15727.56|15719.39|15719.39|0
1617711300000|2021-04-06 12:15:00|15726.16|15726.16|15723.59|15723.59|15726.16|15726.16|15720.79|15720.79|0
1617711600000|2021-04-06 12:20:00|15722.19|15722.19|15714.25|15714.25|15724.76|15724.76|15712.86|15712.86|0
1617711900000|2021-04-06 12:25:00|15712.86|15712.86|15712.86|15712.86|15712.86|15712.86|15712.86|15712.86|0
1617712200000|2021-04-06 12:30:00|15714.25|15714.25|15714.25|15714.25|15714.25|15714.25|15712.86|15712.86|0
1617712500000|2021-04-06 12:35:00|15711.46|15711.46|15700.27|15700.27|15712.86|15712.86|15698.88|15698.88|0
1617712800000|2021-04-06 12:40:00|15704.24|15704.24|15685.35|15685.35|15704.24|15704.24|15685.35|15685.35|0
1617713100000|2021-04-06 12:45:00|15688.14|15688.14|15682.26|15682.26|15688.14|15688.14|15674.62|15674.62|0
1617713400000|2021-04-06 12:50:00|15681.11|15681.11|15656.65|15656.65|15681.11|15681.11|15656.65|15656.65|0
1617713700000|2021-04-06 12:55:00|15655.25|15655.25|15656.42|15656.42|15662.01|15662.01|15655.25|15655.25|0
1617714000000|2021-04-06 13:00:00|15657.82|15657.82|15667.15|15667.15|15671.12|15671.12|15655.02|15655.02|0
1617714300000|2021-04-06 13:05:00|15671.12|15671.12|15680.65|15680.65|15680.65|15680.65|15671.12|15671.12|0
1617714600000|2021-04-06 13:10:00|15679.26|15679.26|15684.97|15684.97|15691.24|15691.24|15679.26|15679.26|0
1617714900000|2021-04-06 13:15:00|15687.77|15687.77|15710.18|15710.18|15710.18|15710.18|15682.18|15682.18|0
1617715200000|2021-04-06 13:20:00|15711.33|15711.33|15703.84|15703.84|15712.47|15712.47|15702.44|15702.44|0
1617715500000|2021-04-06 13:25:00|15701.04|15701.04|15697.99|15697.99|15702.19|15702.19|15697.99|15697.99|0
1617715800000|2021-04-06 13:30:00|15696.6|15696.6|15691.46|15691.46|15701.96|15701.96|15683.32|15683.32|0
1617716100000|2021-04-06 13:35:00|15694.25|15694.25|15696.32|15696.32|15701.91|15701.91|15688.89|15688.89|0
1617716400000|2021-04-06 13:40:00|15702.06|15702.06|15688.41|15688.41|15703.21|15703.21|15681.42|15681.42|0
1617716700000|2021-04-06 13:45:00|15685.61|15685.61|15704.94|15704.94|15704.94|15704.94|15685.61|15685.61|0
1617717000000|2021-04-06 13:50:00|15703.79|15703.79|15706.33|15706.33|15711.2|15711.2|15703.79|15703.79|0
1617717300000|2021-04-06 13:55:00|15702.37|15702.37|15700.25|15700.25|15703.99|15703.99|15691.63|15691.63|0
1617717600000|2021-04-06 14:00:00|15701.4|15701.4|15713.25|15713.25|15716.07|15716.07|15701.4|15701.4|0
1617717900000|2021-04-06 14:05:00|15709.29|15709.29|15696.93|15696.93|15717.22|15717.22|15695.53|15695.53|0
1617718200000|2021-04-06 14:10:00|15695.53|15695.53|15709.01|15709.01|15709.01|15709.01|15689.92|15689.92|0
1617718500000|2021-04-06 14:15:00|15710.41|15710.41|15730.45|15730.45|15730.45|15730.45|15710.41|15710.41|0
1617718800000|2021-04-06 14:20:00|15734.42|15734.42|15736.76|15736.76|15754.71|15754.71|15734.42|15734.42|0
1617719100000|2021-04-06 14:25:00|15733.97|15733.97|15732.09|15732.09|15736.29|15736.29|15727.2|15727.2|0
1617719400000|2021-04-06 14:30:00|15733.49|15733.49|15749.59|15749.59|15749.59|15749.59|15732.09|15732.09|0
1617719700000|2021-04-06 14:35:00|15748.19|15748.19|15741.65|15741.65|15748.19|15748.19|15738.86|15738.86|0
1617720000000|2021-04-06 14:40:00|15740.25|15740.25|15743.28|15743.28|15745.85|15745.85|15739.08|15739.08|0
1617720300000|2021-04-06 14:45:00|15746.07|15746.07|15739.31|15739.31|15747.47|15747.47|15736.51|15736.51|0
1617720600000|2021-04-06 14:50:00|15740.71|15740.71|15734.19|15734.19|15746.07|15746.07|15734.19|15734.19|0
1617720900000|2021-04-06 14:55:00|15735.59|15735.59|15746.32|15746.32|15747.72|15747.72|15734.19|15734.19|0
1617721200000|2021-04-06 15:00:00|15747.72|15747.72|15747.72|15747.72|15747.72|15747.72|15740.96|15740.96|0
1617721500000|2021-04-06 15:05:00|15746.32|15746.32|15744.9|15744.9|15749.12|15749.12|15743.75|15743.75|0
1617721800000|2021-04-06 15:10:00|15743.5|15743.5|15751.66|15751.66|15753.06|15753.06|15739.53|15739.53|0
1617722100000|2021-04-06 15:15:00|15752.81|15752.81|15756.78|15756.78|15762.15|15762.15|15751.66|15751.66|0
1617722400000|2021-04-06 15:20:00|15760.75|15760.75|15754.26|15754.26|15763.32|15763.32|15754.26|15754.26|0
1617722700000|2021-04-06 15:25:00|15755.66|15755.66|15765.22|15765.22|15765.22|15765.22|15743.3|15743.3|0
1617783300000|2021-04-07 08:15:00|15683.56|15683.56|15678.44|15678.44|15698.94|15698.94|15678.44|15678.44|0
1617783600000|2021-04-07 08:20:00|15679.84|15679.84|15665.17|15665.17|15679.84|15679.84|15665.17|15665.17|0
1617783900000|2021-04-07 08:25:00|15657.23|15657.23|15669.59|15669.59|15670.98|15670.98|15657.23|15657.23|0
1617784200000|2021-04-07 08:30:00|15665.62|15665.62|15656.31|15656.31|15666.79|15666.79|15656.31|15656.31|0
1617784500000|2021-04-07 08:35:00|15657.46|15657.46|15659.1|15659.1|15660.25|15660.25|15656.06|15656.06|0
1617784800000|2021-04-07 08:40:00|15651.17|15651.17|15640.21|15640.21|15657.71|15657.71|15636.24|15636.24|0
1617785100000|2021-04-07 08:45:00|15638.81|15638.81|15634.87|15634.87|15638.81|15638.81|15634.87|15634.87|0
1617785400000|2021-04-07 08:50:00|15636.27|15636.27|15640.69|15640.69|15640.69|15640.69|15632.3|15632.3|0
1617785700000|2021-04-07 08:55:00|15639.29|15639.29|15617.83|15617.83|15639.29|15639.29|15613.86|15613.86|0
1617786000000|2021-04-07 09:00:00|15613.86|15613.86|15616.65|15616.65|15616.65|15616.65|15613.86|15613.86|0
1617786300000|2021-04-07 09:05:00|15624.59|15624.59|15612.19|15612.19|15628.28|15628.28|15612.19|15612.19|0
1617786600000|2021-04-07 09:10:00|15610.79|15610.79|15609.62|15609.62|15610.79|15610.79|15606.82|15606.82|0
1617786900000|2021-04-07 09:15:00|15606.82|15606.82|15608.72|15608.72|15612.69|15612.69|15602.85|15602.85|0
1617787200000|2021-04-07 09:20:00|15607.57|15607.57|15608.97|15608.97|15613.16|15613.16|15607.57|15607.57|0
1617787500000|2021-04-07 09:25:00|15611.27|15611.27|15611.29|15611.29|15615.48|15615.48|15608.72|15608.72|0
1617787800000|2021-04-07 09:30:00|15610.14|15610.14|15597.99|15597.99|15612.69|15612.69|15597.99|15597.99|0
1617788100000|2021-04-07 09:35:00|15601.96|15601.96|15599.66|15599.66|15603.35|15603.35|15598.51|15598.51|0
1617788400000|2021-04-07 09:40:00|15601.06|15601.06|15615.48|15615.48|15615.48|15615.48|15601.06|15601.06|0
1617788700000|2021-04-07 09:45:00|15612.69|15612.69|15605.95|15605.95|15612.69|15612.69|15604.55|15604.55|0
1617789000000|2021-04-07 09:50:00|15604.55|15604.55|15595.47|15595.47|15604.55|15604.55|15592.67|15592.67|0
1617789300000|2021-04-07 09:55:00|15592.67|15592.67|15595.47|15595.47|15598.26|15598.26|15592.67|15592.67|0
1617789600000|2021-04-07 10:00:00|15598.26|15598.26|15598.26|15598.26|15598.26|15598.26|15598.26|15598.26|0
1617789900000|2021-04-07 10:05:00|15601.06|15601.06|15598.26|15598.26|15605.03|15605.03|15598.26|15598.26|0
1617790200000|2021-04-07 10:10:00|15599.66|15599.66|15601.06|15601.06|15601.06|15601.06|15598.26|15598.26|0
1617790500000|2021-04-07 10:15:00|15598.76|15598.76|15598.76|15598.76|15598.76|15598.76|15598.76|15598.76|0
1617790800000|2021-04-07 10:20:00|15594.79|15594.79|15592.22|15592.22|15608.09|15608.09|15592.22|15592.22|0
1617791100000|2021-04-07 10:25:00|15596.19|15596.19|15590.83|15590.83|15596.19|15596.19|15590.83|15590.83|0
1617791400000|2021-04-07 10:30:00|15586.86|15586.86|15588.26|15588.26|15590.83|15590.83|15582.89|15582.89|0
1617791700000|2021-04-07 10:35:00|15589.4|15589.4|15590.83|15590.83|15592.22|15592.22|15588.26|15588.26|0
1617792000000|2021-04-07 10:40:00|15586.86|15586.86|15589.68|15589.68|15590.83|15590.83|15586.86|15586.86|0
1617792300000|2021-04-07 10:45:00|15585.09|15585.09|15591.35|15591.35|15591.35|15591.35|15577.15|15577.15|0
1617792600000|2021-04-07 10:50:00|15587.38|15587.38|15601.36|15601.36|15601.36|15601.36|15587.38|15587.38|0
1617792900000|2021-04-07 10:55:00|15602.76|15602.76|15598.82|15598.82|15605.56|15605.56|15597.42|15597.42|0
1617793200000|2021-04-07 11:00:00|15599.96|15599.96|15594.85|15594.85|15599.96|15599.96|15594.85|15594.85|0
1617793500000|2021-04-07 11:05:00|15592.05|15592.05|15590.65|15590.65|15592.05|15592.05|15590.65|15590.65|0
1617793800000|2021-04-07 11:10:00|15593.45|15593.45|15599.71|15599.71|15599.71|15599.71|15593.45|15593.45|0
1617794100000|2021-04-07 11:15:00|15598.57|15598.57|15598.57|15598.57|15598.57|15598.57|15598.57|15598.57|0
1617794400000|2021-04-07 11:20:00|15599.96|15599.96|15596|15596|15599.96|15599.96|15596|15596|0
1617794700000|2021-04-07 11:25:00|15593.7|15593.7|15594.87|15594.87|15601.64|15601.64|15593.7|15593.7|0
1617795300000|2021-04-07 11:35:00|15593.72|15593.72|15593.72|15593.72|15593.72|15593.72|15593.72|15593.72|0
1617795600000|2021-04-07 11:40:00|15595.12|15595.12|15585.84|15585.84|15595.12|15595.12|15585.84|15585.84|0
1617795900000|2021-04-07 11:45:00|15583.04|15583.04|15576.73|15576.73|15583.29|15583.29|15571.39|15571.39|0
1617796200000|2021-04-07 11:50:00|15575.33|15575.33|15580.95|15580.95|15580.95|15580.95|15573.01|15573.01|0
1617796500000|2021-04-07 11:55:00|15579.55|15579.55|15576.75|15576.75|15579.55|15579.55|15576.75|15576.75|0
1617796800000|2021-04-07 12:00:00|15572.56|15572.56|15571.16|15571.16|15572.56|15572.56|15571.16|15571.16|0
1617797100000|2021-04-07 12:05:00|15572.56|15572.56|15581.39|15581.39|15581.39|15581.39|15572.56|15572.56|0
1617797400000|2021-04-07 12:10:00|15582.79|15582.79|15574.85|15574.85|15582.79|15582.79|15574.85|15574.85|0
1617797700000|2021-04-07 12:15:00|15572.06|15572.06|15570.41|15570.41|15573.21|15573.21|15570.41|15570.41|0
1617798000000|2021-04-07 12:20:00|15569.01|15569.01|15561.08|15561.08|15569.01|15569.01|15561.08|15561.08|0
1617798300000|2021-04-07 12:25:00|15559.68|15559.68|15574.15|15574.15|15574.15|15574.15|15558.28|15558.28|0
1617798600000|2021-04-07 12:30:00|15575.55|15575.55|15580.92|15580.92|15583.49|15583.49|15567.61|15567.61|0
1617798900000|2021-04-07 12:35:00|15579.52|15579.52|15610.92|15610.92|15610.92|15610.92|15579.52|15579.52|0
1617799200000|2021-04-07 12:40:00|15612.07|15612.07|15598.32|15598.32|15612.07|15612.07|15595.77|15595.77|0
1617799500000|2021-04-07 12:45:00|15595.52|15595.52|15600.89|15600.89|15600.89|15600.89|15592.72|15592.72|0
1617799800000|2021-04-07 12:50:00|15599.49|15599.49|15632.23|15632.23|15645.28|15645.28|15599.49|15599.49|0
1617800100000|2021-04-07 12:55:00|15633.63|15633.63|15622.9|15622.9|15634.78|15634.78|15622.9|15622.9|0
1617800400000|2021-04-07 13:00:00|15621.75|15621.75|15621.75|15621.75|15621.75|15621.75|15621.75|15621.75|0
1617800700000|2021-04-07 13:05:00|15624.54|15624.54|15632.23|15632.23|15633.65|15633.65|15621.75|15621.75|0
1617801000000|2021-04-07 13:10:00|15633.38|15633.38|15641.54|15641.54|15641.54|15641.54|15633.38|15633.38|0
1617801300000|2021-04-07 13:15:00|15642.94|15642.94|15669.54|15669.54|15669.54|15669.54|15641.54|15641.54|0
1617801600000|2021-04-07 13:20:00|15665.57|15665.57|15664.42|15664.42|15668.62|15668.62|15664.42|15664.42|0
1617801900000|2021-04-07 13:25:00|15665.82|15665.82|15666.05|15666.05|15672.81|15672.81|15665.82|15665.82|0
1617802200000|2021-04-07 13:30:00|15670.24|15670.24|15675.79|15675.79|15681.15|15681.15|15667.67|15667.67|0
1617802500000|2021-04-07 13:35:00|15672.99|15672.99|15681.18|15681.18|15682.32|15682.32|15672.99|15672.99|0
1617802800000|2021-04-07 13:40:00|15682.57|15682.57|15680.68|15680.68|15690.51|15690.51|15678.38|15678.38|0
1617803100000|2021-04-07 13:45:00|15679.28|15679.28|15683.22|15683.22|15683.22|15683.22|15677.86|15677.86|0
1617803400000|2021-04-07 13:50:00|15684.62|15684.62|15681.15|15681.15|15692.56|15692.56|15676.46|15676.46|0
1617803700000|2021-04-07 13:55:00|15683.95|15683.95|15675.99|15675.99|15686.75|15686.75|15669.48|15669.48|0
1617804000000|2021-04-07 14:00:00|15673.19|15673.19|15664.09|15664.09|15675.76|15675.76|15661.52|15661.52|0
1617804300000|2021-04-07 14:05:00|15662.69|15662.69|15654.53|15654.53|15665.48|15665.48|15654.53|15654.53|0
1617804600000|2021-04-07 14:10:00|15655.92|15655.92|15654.53|15654.53|15658.02|15658.02|15653.13|15653.13|0
1617804900000|2021-04-07 14:15:00|15655.67|15655.67|15658.47|15658.47|15659.64|15659.64|15655.67|15655.67|0
1617805200000|2021-04-07 14:20:00|15657.07|15657.07|15655.92|15655.92|15659.17|15659.17|15653.13|15653.13|0
1617805500000|2021-04-07 14:25:00|15661.29|15661.29|15666.66|15666.66|15666.66|15666.66|15661.29|15661.29|0
1617805800000|2021-04-07 14:30:00|15665.26|15665.26|15676.36|15676.36|15680.33|15680.33|15664.76|15664.76|0
1617806100000|2021-04-07 14:35:00|15675.22|15675.22|15673.84|15673.84|15675.22|15675.22|15667.08|15667.08|0
1617806400000|2021-04-07 14:40:00|15675.24|15675.24|15673.84|15673.84|15679.21|15679.21|15673.84|15673.84|0
1617806700000|2021-04-07 14:45:00|15669.87|15669.87|15668.7|15668.7|15669.87|15669.87|15665.91|15665.91|0
1617807000000|2021-04-07 14:50:00|15667.3|15667.3|15653.55|15653.55|15667.3|15667.3|15653.55|15653.55|0
1617807300000|2021-04-07 14:55:00|15652.15|15652.15|15641.69|15641.69|15652.15|15652.15|15637.73|15637.73|0
1617807600000|2021-04-07 15:00:00|15640.3|15640.3|15645.64|15645.64|15645.64|15645.64|15640.3|15640.3|0
1617807900000|2021-04-07 15:05:00|15647.04|15647.04|15637.73|15637.73|15647.04|15647.04|15637.73|15637.73|0
1617808200000|2021-04-07 15:10:00|15636.33|15636.33|15635.41|15635.41|15645.89|15645.89|15635.41|15635.41|0
1617808500000|2021-04-07 15:15:00|15631.44|15631.44|15652.4|15652.4|15655.2|15655.2|15630.04|15630.04|0
1617808800000|2021-04-07 15:20:00|15648.43|15648.43|15640.77|15640.77|15648.43|15648.43|15631.19|15631.19|0
1617809100000|2021-04-07 15:25:00|15636.81|15636.81|15631.46|15631.46|15639.12|15639.12|15628.67|15628.67|0
1617869700000|2021-04-08 08:15:00|15897.5|15897.5|15892.59|15892.59|15904.49|15904.49|15892.59|15892.59|0
1617870000000|2021-04-08 08:20:00|15888.62|15888.62|15875.32|15875.32|15888.62|15888.62|15872.53|15872.53|0
1617870300000|2021-04-08 08:25:00|15871.35|15871.35|15857.83|15857.83|15871.35|15871.35|15857.83|15857.83|0
1617870600000|2021-04-08 08:30:00|15855.03|15855.03|15857.83|15857.83|15864.59|15864.59|15848.27|15848.27|0
1617870900000|2021-04-08 08:35:00|15856.68|15856.68|15831.75|15831.75|15856.68|15856.68|15831.75|15831.75|0
1617871200000|2021-04-08 08:40:00|15828.95|15828.95|15834.07|15834.07|15834.07|15834.07|15825.91|15825.91|0
1617871500000|2021-04-08 08:45:00|15832.67|15832.67|15837.81|15837.81|15837.81|15837.81|15828.48|15828.48|0
1617871800000|2021-04-08 08:50:00|15833.84|15833.84|15824.06|15824.06|15833.84|15833.84|15822.66|15822.66|0
1617872100000|2021-04-08 08:55:00|15825.2|15825.2|15850.38|15850.38|15850.38|15850.38|15825.2|15825.2|0
1617872400000|2021-04-08 09:00:00|15854.35|15854.35|15849.44|15849.44|15857.15|15857.15|15848.04|15848.04|0
1617872700000|2021-04-08 09:05:00|15848.04|15848.04|15842.45|15842.45|15848.04|15848.04|15842.45|15842.45|0
1617873000000|2021-04-08 09:10:00|15838.48|15838.48|15833.64|15833.64|15838.48|15838.48|15826.87|15826.87|0
1617873300000|2021-04-08 09:15:00|15837.61|15837.61|15843.89|15843.89|15843.89|15843.89|15834.56|15834.56|0
1617873600000|2021-04-08 09:20:00|15842.5|15842.5|15839.7|15839.7|15842.5|15842.5|15838.3|15838.3|0
1617873900000|2021-04-08 09:25:00|15841.1|15841.1|15822.06|15822.06|15841.1|15841.1|15822.06|15822.06|0
1617874200000|2021-04-08 09:30:00|15819.26|15819.26|15817.32|15817.32|15819.88|15819.88|15815.29|15815.29|0
1617874500000|2021-04-08 09:35:00|15815.92|15815.92|15814.52|15814.52|15815.92|15815.92|15814.52|15814.52|0
1617874800000|2021-04-08 09:40:00|15810.55|15810.55|15802.39|15802.39|15810.55|15810.55|15802.39|15802.39|0
1617875100000|2021-04-08 09:45:00|15805.19|15805.19|15803.79|15803.79|15805.19|15805.19|15803.79|15803.79|0
1617875400000|2021-04-08 09:50:00|15802.39|15802.39|15803.11|15803.11|15812.89|15812.89|15800.99|15800.99|0
1617875700000|2021-04-08 09:55:00|15799.14|15799.14|15804.51|15804.51|15811.27|15811.27|15799.14|15799.14|0
1617876000000|2021-04-08 10:00:00|15812.44|15812.44|15815.24|15815.24|15816.64|15816.64|15812.44|15812.44|0
1617876300000|2021-04-08 10:05:00|15813.84|15813.84|15810.77|15810.77|15813.84|15813.84|15809.87|15809.87|0
1617876600000|2021-04-08 10:10:00|15812.17|15812.17|15812.17|15812.17|15812.17|15812.17|15812.17|15812.17|0
1617876900000|2021-04-08 10:15:00|15816.36|15816.36|15801.41|15801.41|15816.36|15816.36|15801.41|15801.41|0
1617877200000|2021-04-08 10:20:00|15802.56|15802.56|15808.15|15808.15|15808.15|15808.15|15802.56|15802.56|0
1617877500000|2021-04-08 10:25:00|15810.45|15810.45|15814.39|15814.39|15814.39|15814.39|15810.45|15810.45|0
1617877800000|2021-04-08 10:30:00|15817.19|15817.19|15814.39|15814.39|15817.19|15817.19|15814.39|15814.39|0
1617878100000|2021-04-08 10:35:00|15810.43|15810.43|15802.26|15802.26|15810.43|15810.43|15802.26|15802.26|0
1617878400000|2021-04-08 10:40:00|15800.87|15800.87|15800.87|15800.87|15800.87|15800.87|15800.87|15800.87|0
1617878700000|2021-04-08 10:45:00|15799.47|15799.47|15809.28|15809.28|15810.43|15810.43|15799.47|15799.47|0
1617879000000|2021-04-08 10:50:00|15810.43|15810.43|15811.82|15811.82|15811.82|15811.82|15810.43|15810.43|0
1617879300000|2021-04-08 10:55:00|15814.62|15814.62|15806.21|15806.21|15814.62|15814.62|15806.21|15806.21|0
1617879600000|2021-04-08 11:00:00|15807.61|15807.61|15821.11|15821.11|15821.11|15821.11|15807.61|15807.61|0
1617879900000|2021-04-08 11:05:00|15822.51|15822.51|15821.11|15821.11|15825.3|15825.3|15821.11|15821.11|0
1617880200000|2021-04-08 11:10:00|15825.08|15825.08|15825.08|15825.08|15825.08|15825.08|15821.11|15821.11|0
1617880500000|2021-04-08 11:15:00|15826.48|15826.48|15826.48|15826.48|15832.07|15832.07|15826.48|15826.48|0
1617880800000|2021-04-08 11:20:00|15827.62|15827.62|15825.08|15825.08|15831.59|15831.59|15823.68|15823.68|0
1617881100000|2021-04-08 11:25:00|15823.68|15823.68|15829.05|15829.05|15829.05|15829.05|15823.68|15823.68|0
1617881400000|2021-04-08 11:30:00|15830.44|15830.44|15833.24|15833.24|15833.24|15833.24|15830.44|15830.44|0
1617881700000|2021-04-08 11:35:00|15832.09|15832.09|15816.04|15816.04|15834.89|15834.89|15816.04|15816.04|0
1617882000000|2021-04-08 11:40:00|15813.25|15813.25|15783.17|15783.17|15814.39|15814.39|15783.17|15783.17|0
1617882300000|2021-04-08 11:45:00|15784.57|15784.57|15778.97|15778.97|15784.57|15784.57|15777.58|15777.58|0
1617882600000|2021-04-08 11:50:00|15777.58|15777.58|15776.18|15776.18|15781.77|15781.77|15776.18|15776.18|0
1617882900000|2021-04-08 11:55:00|15777.58|15777.58|15798.79|15798.79|15798.79|15798.79|15777.55|15777.55|0
1617883200000|2021-04-08 12:00:00|15802.98|15802.98|15812.07|15812.07|15813.46|15813.46|15802.98|15802.98|0
1617883500000|2021-04-08 12:05:00|15810.67|15810.67|15805.55|15805.55|15810.67|15810.67|15798.56|15798.56|0
1617883800000|2021-04-08 12:10:00|15806.7|15806.7|15797.62|15797.62|15808.1|15808.1|15797.62|15797.62|0
1617884100000|2021-04-08 12:15:00|15796.47|15796.47|15794.84|15794.84|15796.47|15796.47|15788.31|15788.31|0
1617884400000|2021-04-08 12:20:00|15790.88|15790.88|15780.4|15780.4|15790.88|15790.88|15780.4|15780.4|0
1617884700000|2021-04-08 12:25:00|15781.79|15781.79|15787.16|15787.16|15787.16|15787.16|15781.79|15781.79|0
1617885000000|2021-04-08 12:30:00|15788.56|15788.56|15780.62|15780.62|15789.96|15789.96|15780.62|15780.62|0
1617885300000|2021-04-08 12:35:00|15777.83|15777.83|15780.4|15780.4|15780.4|15780.4|15776.43|15776.43|0
1617885600000|2021-04-08 12:40:00|15781.79|15781.79|15802.78|15802.78|15805.58|15805.58|15781.79|15781.79|0
1617885900000|2021-04-08 12:45:00|15804.18|15804.18|15791.13|15791.13|15808.37|15808.37|15791.13|15791.13|0
1617886200000|2021-04-08 12:50:00|15789.73|15789.73|15782.74|15782.74|15789.73|15789.73|15782.74|15782.74|0
1617886500000|2021-04-08 12:55:00|15785.54|15785.54|15782.74|15782.74|15786.93|15786.93|15782.74|15782.74|0
1617886800000|2021-04-08 13:00:00|15784.14|15784.14|15784.14|15784.14|15785.29|15785.29|15784.14|15784.14|0
1617887100000|2021-04-08 13:05:00|15780.17|15780.17|15781.57|15781.57|15784.36|15784.36|15780.17|15780.17|0
1617887400000|2021-04-08 13:10:00|15785.54|15785.54|15790.9|15790.9|15790.9|15790.9|15785.54|15785.54|0
1617887700000|2021-04-08 13:15:00|15789.5|15789.5|15780.22|15780.22|15789.5|15789.5|15780.22|15780.22|0
1617888000000|2021-04-08 13:20:00|15781.61|15781.61|15812.41|15812.41|15812.41|15812.41|15780.44|15780.44|0
1617888300000|2021-04-08 13:25:00|15808.44|15808.44|15809.44|15809.44|15814.04|15814.04|15804.48|15804.48|0
1617888600000|2021-04-08 13:30:00|15806.65|15806.65|15803.4|15803.4|15812.96|15812.96|15803.4|15803.4|0
1617888900000|2021-04-08 13:35:00|15819.27|15819.27|15820.44|15820.44|15824.66|15824.66|15809.71|15809.71|0
1617889200000|2021-04-08 13:40:00|15819.04|15819.04|15814.62|15814.62|15821.61|15821.61|15814.62|15814.62|0
1617889500000|2021-04-08 13:45:00|15811.83|15811.83|15765.18|15765.18|15815.8|15815.8|15765.18|15765.18|0
1617889800000|2021-04-08 13:50:00|15769.15|15769.15|15785.45|15785.45|15788.25|15788.25|15765.18|15765.18|0
1617890100000|2021-04-08 13:55:00|15784.05|15784.05|15795.96|15795.96|15795.96|15795.96|15771.92|15771.92|0
1617890400000|2021-04-08 14:00:00|15797.1|15797.1|15794.08|15794.08|15803.87|15803.87|15792.68|15792.68|0
1617890700000|2021-04-08 14:05:00|15790.11|15790.11|15788.97|15788.97|15790.11|15790.11|15778.23|15778.23|0
1617891000000|2021-04-08 14:10:00|15785|15785|15763.79|15763.79|15785|15785|15759.59|15759.59|0
1617891300000|2021-04-08 14:15:00|15765.18|15765.18|15780.11|15780.11|15782.9|15782.9|15765.18|15765.18|0
1617891600000|2021-04-08 14:20:00|15777.31|15777.31|15771.95|15771.95|15778.71|15778.71|15771.95|15771.95|0
1617891900000|2021-04-08 14:25:00|15773.35|15773.35|15776.37|15776.37|15776.37|15776.37|15766.81|15766.81|0
1617892200000|2021-04-08 14:30:00|15772.17|15772.17|15750.04|15750.04|15772.17|15772.17|15747.24|15747.24|0
1617892500000|2021-04-08 14:35:00|15752.33|15752.33|15758.15|15758.15|15759.32|15759.32|15750.94|15750.94|0
1617892800000|2021-04-08 14:40:00|15760.95|15760.95|15775.37|15775.37|15783.33|15783.33|15760.95|15760.95|0
1617893100000|2021-04-08 14:45:00|15779.34|15779.34|15794.49|15794.49|15795.44|15795.44|15779.34|15779.34|0
1617893400000|2021-04-08 14:50:00|15795.89|15795.89|15797.06|15797.06|15802.66|15802.66|15790.05|15790.05|0
1617893700000|2021-04-08 14:55:00|15793.1|15793.1|15799.61|15799.61|15804.05|15804.05|15793.1|15793.1|0
1617894000000|2021-04-08 15:00:00|15801.01|15801.01|15819.88|15819.88|15819.88|15819.88|15801.01|15801.01|0
1617894300000|2021-04-08 15:05:00|15821.28|15821.28|15820.08|15820.08|15825.22|15825.22|15811.92|15811.92|0
1617894600000|2021-04-08 15:10:00|15821.48|15821.48|15824.02|15824.02|15829.64|15829.64|15821.48|15821.48|0
1617894900000|2021-04-08 15:15:00|15822.63|15822.63|15832.86|15832.86|15832.86|15832.86|15817.49|15817.49|0
1617895200000|2021-04-08 15:20:00|15834.26|15834.26|15845.01|15845.01|15845.01|15845.01|15828.91|15828.91|0
1617895500000|2021-04-08 15:25:00|15848.98|15848.98|15849.28|15849.28|15856.66|15856.66|15843.41|15843.41|0
1617956100000|2021-04-09 08:15:00|16153.25|16153.25|16130.66|16130.66|16157.22|16157.22|16128.09|16128.09|0
1617956400000|2021-04-09 08:20:00|16127.86|16127.86|16133.23|16133.23|16134.62|16134.62|16127.86|16127.86|0
1617956700000|2021-04-09 08:25:00|16130.43|16130.43|16140.89|16140.89|16151.62|16151.62|16122.5|16122.5|0
1617957000000|2021-04-09 08:30:00|16144.86|16144.86|16146.25|16146.25|16156.76|16156.76|16144.86|16144.86|0
1617957300000|2021-04-09 08:35:00|16149.05|16149.05|16134.58|16134.58|16154.42|16154.42|16132.01|16132.01|0
1617957600000|2021-04-09 08:40:00|16138.55|16138.55|16113.89|16113.89|16150.45|16150.45|16109.92|16109.92|0
1617957900000|2021-04-09 08:45:00|16115.29|16115.29|16112.99|16112.99|16119.48|16119.48|16111.59|16111.59|0
1617958200000|2021-04-09 08:50:00|16114.14|16114.14|16114.36|16114.36|16126.27|16126.27|16114.14|16114.14|0
1617958500000|2021-04-09 08:55:00|16112.97|16112.97|16106.65|16106.65|16112.97|16112.97|16097.1|16097.1|0
1617958800000|2021-04-09 09:00:00|16105.26|16105.26|16102.46|16102.46|16105.26|16105.26|16101.06|16101.06|0
1617959100000|2021-04-09 09:05:00|16103.86|16103.86|16103.86|16103.86|16103.86|16103.86|16102.46|16102.46|0
1617959400000|2021-04-09 09:10:00|16101.06|16101.06|16092.9|16092.9|16101.06|16101.06|16088.93|16088.93|0
1617959700000|2021-04-09 09:15:00|16090.1|16090.1|16090.56|16090.56|16090.56|16090.56|16074.23|16074.23|0
1617960000000|2021-04-09 09:20:00|16089.16|16089.16|16108.05|16108.05|16108.05|16108.05|16089.16|16089.16|0
1617960300000|2021-04-09 09:25:00|16112.02|16112.02|16122.73|16122.73|16125.52|16125.52|16112.02|16112.02|0
1617960600000|2021-04-09 09:30:00|16121.33|16121.33|16118.53|16118.53|16121.33|16121.33|16118.53|16118.53|0
1617960900000|2021-04-09 09:35:00|16122.5|16122.5|16123.67|16123.67|16130.44|16130.44|16114.57|16114.57|0
1617961200000|2021-04-09 09:40:00|16127.64|16127.64|16123.67|16123.67|16131.61|16131.61|16123.67|16123.67|0
1617961500000|2021-04-09 09:45:00|16125.07|16125.07|16134.41|16134.41|16134.41|16134.41|16125.07|16125.07|0
1617961800000|2021-04-09 09:50:00|16133.26|16133.26|16120.21|16120.21|16136.08|16136.08|16120.21|16120.21|0
1617962100000|2021-04-09 09:55:00|16121.35|16121.35|16124.38|16124.38|16132.31|16132.31|16119.01|16119.01|0
1617962400000|2021-04-09 10:00:00|16127.17|16127.17|16139.3|16139.3|16139.3|16139.3|16127.17|16127.17|0
1617962700000|2021-04-09 10:05:00|16143.27|16143.27|16168.43|16168.43|16172.39|16172.39|16143.27|16143.27|0
1617963000000|2021-04-09 10:10:00|16167.03|16167.03|16167.03|16167.03|16173.57|16173.57|16160.27|16160.27|0
1617963300000|2021-04-09 10:15:00|16168.43|16168.43|16182.9|16182.9|16190.84|16190.84|16167.03|16167.03|0
1617963900000|2021-04-09 10:25:00|16186.87|16186.87|16192.23|16192.23|16192.23|16192.23|16186.87|16186.87|0
1617964200000|2021-04-09 10:30:00|16193.38|16193.38|16208.49|16208.49|16208.49|16208.49|16191.04|16191.04|0
1617964500000|2021-04-09 10:35:00|16211.28|16211.28|16203.8|16203.8|16211.28|16211.28|16190.05|16190.05|0
1617964800000|2021-04-09 10:40:00|16202.4|16202.4|16221.97|16221.97|16221.97|16221.97|16201|16201|0
1617965100000|2021-04-09 10:45:00|16219.18|16219.18|16230.39|16230.39|16230.39|16230.39|16216.61|16216.61|0
1617965400000|2021-04-09 10:50:00|16233.18|16233.18|16237.6|16237.6|16237.6|16237.6|16222.22|16222.22|0
1617965700000|2021-04-09 10:55:00|16239|16239|16192.82|16192.82|16240.4|16240.4|16192.82|16192.82|0
1617966000000|2021-04-09 11:00:00|16200.76|16200.76|16199.81|16199.81|16207.75|16207.75|16199.81|16199.81|0
1617966300000|2021-04-09 11:05:00|16198.42|16198.42|16205.66|16205.66|16205.66|16205.66|16195.87|16195.87|0
1617966600000|2021-04-09 11:10:00|16204.26|16204.26|16207.28|16207.28|16207.28|16207.28|16194.7|16194.7|0
1617966900000|2021-04-09 11:15:00|16205.88|16205.88|16180.68|16180.68|16208.45|16208.45|16180.68|16180.68|0
1617967200000|2021-04-09 11:20:00|16181.83|16181.83|16168.3|16168.3|16196.53|16196.53|16168.3|16168.3|0
1617967500000|2021-04-09 11:25:00|16171.1|16171.1|16178.09|16178.09|16179.26|16179.26|16171.1|16171.1|0
1617967800000|2021-04-09 11:30:00|16176.69|16176.69|16184.85|16184.85|16187.65|16187.65|16175.29|16175.29|0
1617968100000|2021-04-09 11:35:00|16187.15|16187.15|16188.54|16188.54|16191.34|16191.34|16183.18|16183.18|0
1617968400000|2021-04-09 11:40:00|16189.69|16189.69|16197.85|16197.85|16197.85|16197.85|16185.5|16185.5|0
1617968700000|2021-04-09 11:45:00|16193.89|16193.89|16174.05|16174.05|16193.89|16193.89|16172.65|16172.65|0
1617969000000|2021-04-09 11:50:00|16172.65|16172.65|16152.8|16152.8|16175.44|16175.44|16151.9|16151.9|0
1617969300000|2021-04-09 11:55:00|16150.01|16150.01|16140.45|16140.45|16150.01|16150.01|16134.85|16134.85|0
1617969600000|2021-04-09 12:00:00|16141.84|16141.84|16144.64|16144.64|16146.04|16146.04|16139.27|16139.27|0
1617969900000|2021-04-09 12:05:00|16148.83|16148.83|16173.77|16173.77|16180.76|16180.76|16148.83|16148.83|0
1617970200000|2021-04-09 12:10:00|16177.74|16177.74|16172.67|16172.67|16184.73|16184.73|16164.51|16164.51|0
1617970500000|2021-04-09 12:15:00|16174.07|16174.07|16167.53|16167.53|16176.87|16176.87|16166.13|16166.13|0
1617970800000|2021-04-09 12:20:00|16166.13|16166.13|16167.56|16167.56|16171.75|16171.75|16161.94|16161.94|0
1617971100000|2021-04-09 12:25:00|16168.95|16168.95|16139.82|16139.82|16170.35|16170.35|16139.82|16139.82|0
1617971400000|2021-04-09 12:30:00|16142.62|16142.62|16147.53|16147.53|16158.72|16158.72|16138.42|16138.42|0
1617971700000|2021-04-09 12:35:00|16144.74|16144.74|16150.78|16150.78|16150.78|16150.78|16132.83|16132.83|0
1617972000000|2021-04-09 12:40:00|16146.81|16146.81|16136.1|16136.1|16148.21|16148.21|16134.71|16134.71|0
1617972300000|2021-04-09 12:45:00|16140.07|16140.07|16158.97|16158.97|16164.33|16164.33|16140.07|16140.07|0
1617972600000|2021-04-09 12:50:00|16162.93|16162.93|16169.47|16169.47|16169.47|16169.47|16160.14|16160.14|0
1617972900000|2021-04-09 12:55:00|16173.44|16173.44|16186.99|16186.99|16194.93|16194.93|16172.04|16172.04|0
1617973200000|2021-04-09 13:00:00|16184.19|16184.19|16155.27|16155.27|16184.19|16184.19|16151.3|16151.3|0
1617973500000|2021-04-09 13:05:00|16151.3|16151.3|16127.76|16127.76|16151.3|16151.3|16127.76|16127.76|0
1617973800000|2021-04-09 13:10:00|16124.97|16124.97|16100.48|16100.48|16124.97|16124.97|16100.48|16100.48|0
1617974100000|2021-04-09 13:15:00|16103.28|16103.28|16106.79|16106.79|16111.21|16111.21|16102.83|16102.83|0
1617974400000|2021-04-09 13:20:00|16105.4|16105.4|16120.07|16120.07|16120.07|16120.07|16104|16104|0
1617974700000|2021-04-09 13:25:00|16118.67|16118.67|16113.78|16113.78|16121.47|16121.47|16113.78|16113.78|0
1617975000000|2021-04-09 13:30:00|16112.39|16112.39|16105.6|16105.6|16112.39|16112.39|16101.63|16101.63|0
1617975300000|2021-04-09 13:35:00|16107|16107|16104.93|16104.93|16111.19|16111.19|16100.73|16100.73|0
1617975600000|2021-04-09 13:40:00|16100.96|16100.96|16108.89|16108.89|16108.89|16108.89|16099.56|16099.56|0
1617975900000|2021-04-09 13:45:00|16112.86|16112.86|16129.9|16129.9|16129.9|16129.9|16112.41|16112.41|0
1617976200000|2021-04-09 13:50:00|16131.05|16131.05|16133.85|16133.85|16136.64|16136.64|16129.65|16129.65|0
1617976500000|2021-04-09 13:55:00|16137.82|16137.82|16131.05|16131.05|16140.61|16140.61|16131.05|16131.05|0
1617976800000|2021-04-09 14:00:00|16129.65|16129.65|16131.05|16131.05|16132.45|16132.45|16126.86|16126.86|0
1617977100000|2021-04-09 14:05:00|16135.02|16135.02|16156.91|16156.91|16156.91|16156.91|16135.02|16135.02|0
1617977400000|2021-04-09 14:10:00|16160.88|16160.88|16159.48|16159.48|16160.88|16160.88|16155.29|16155.29|0
1617977700000|2021-04-09 14:15:00|16160.88|16160.88|16142.21|16142.21|16162.28|16162.28|16140.82|16140.82|0
1617978000000|2021-04-09 14:20:00|16141.07|16141.07|16128.94|16128.94|16141.07|16141.07|16128.94|16128.94|0
1617978300000|2021-04-09 14:25:00|16126.14|16126.14|16134.07|16134.07|16134.07|16134.07|16124.74|16124.74|0
1617978600000|2021-04-09 14:30:00|16130.11|16130.11|16138.77|16138.77|16138.77|16138.77|16130.11|16130.11|0
1617978900000|2021-04-09 14:35:00|16140.17|16140.17|16153.67|16153.67|16156.22|16156.22|16140.17|16140.17|0
1617979200000|2021-04-09 14:40:00|16152.27|16152.27|16146.68|16146.68|16152.27|16152.27|16145.28|16145.28|0
1617979500000|2021-04-09 14:45:00|16150.65|16150.65|16152.05|16152.05|16154.84|16154.84|16150.65|16150.65|0
1617979800000|2021-04-09 14:50:00|16156.01|16156.01|16149.45|16149.45|16157.41|16157.41|16146.91|16146.91|0
1617980100000|2021-04-09 14:55:00|16150.85|16150.85|16151.35|16151.35|16153.65|16153.65|16141.52|16141.52|0
1617980400000|2021-04-09 15:00:00|16149.95|16149.95|16161.63|16161.63|16165.6|16165.6|16145.76|16145.76|0
1617980700000|2021-04-09 15:05:00|16165.6|16165.6|16156.98|16156.98|16165.82|16165.82|16154.87|16154.87|0
1617981000000|2021-04-09 15:10:00|16155.59|16155.59|16183.81|16183.81|16183.81|16183.81|16154.19|16154.19|0
1617981300000|2021-04-09 15:15:00|16182.41|16182.41|16202.23|16202.23|16203.63|16203.63|16182.41|16182.41|0
1617981600000|2021-04-09 15:20:00|16201.08|16201.08|16207.85|16207.85|16207.85|16207.85|16193.15|16193.15|0
1617981900000|2021-04-09 15:25:00|16206.45|16206.45|16210.09|16210.09|16211.81|16211.81|16203.88|16203.88|0
1618215300000|2021-04-12 08:15:00|16060.27|16060.27|16057.93|16057.93|16061.9|16061.9|16053.51|16053.51|0
1618215600000|2021-04-12 08:20:00|16065.86|16065.86|16077.52|16077.52|16077.52|16077.52|16057.48|16057.48|0
1618215900000|2021-04-12 08:25:00|16076.12|16076.12|16102|16102|16105.97|16105.97|16076.12|16076.12|0
1618216200000|2021-04-12 08:30:00|16100.6|16100.6|16082.91|16082.91|16104.1|16104.1|16082.91|16082.91|0
1618216500000|2021-04-12 08:35:00|16078.71|16078.71|16087.55|16087.55|16091.74|16091.74|16075.92|16075.92|0
1618216800000|2021-04-12 08:40:00|16090.34|16090.34|16078.01|16078.01|16090.34|16090.34|16078.01|16078.01|0
1618217100000|2021-04-12 08:45:00|16082.2|16082.2|16069.43|16069.43|16082.2|16082.2|16061.49|16061.49|0
1618217400000|2021-04-12 08:50:00|16068.03|16068.03|16065.23|16065.23|16068.03|16068.03|16065.23|16065.23|0
1618217700000|2021-04-12 08:55:00|16066.63|16066.63|16067.13|16067.13|16070.82|16070.82|16066.63|16066.63|0
1618218000000|2021-04-12 09:00:00|16068.28|16068.28|16069.68|16069.68|16075.04|16075.04|16067.13|16067.13|0
1618218300000|2021-04-12 09:05:00|16068.28|16068.28|16063.64|16063.64|16075.04|16075.04|16060.84|16060.84|0
1618218600000|2021-04-12 09:10:00|16062.24|16062.24|16073.2|16073.2|16073.2|16073.2|16062.24|16062.24|0
1618218900000|2021-04-12 09:15:00|16074.6|16074.6|16104.67|16104.67|16104.67|16104.67|16074.6|16074.6|0
1618219200000|2021-04-12 09:20:00|16103.28|16103.28|16086.05|16086.05|16103.28|16103.28|16086.05|16086.05|0
1618219500000|2021-04-12 09:25:00|16087.45|16087.45|16095.29|16095.29|16095.29|16095.29|16050.77|16050.77|0
1618219800000|2021-04-12 09:30:00|16099.26|16099.26|16103|16103|16107.2|16107.2|16097.64|16097.64|0
1618220100000|2021-04-12 09:35:00|16107.2|16107.2|16108.62|16108.62|16108.62|16108.62|16104.65|16104.65|0
1618220400000|2021-04-12 09:40:00|16110.02|16110.02|16119.6|16119.6|16119.6|16119.6|16107.47|16107.47|0
1618220700000|2021-04-12 09:45:00|16118.2|16118.2|16095.79|16095.79|16118.2|16118.2|16095.79|16095.79|0
1618221000000|2021-04-12 09:50:00|16091.83|16091.83|16092.6|16092.6|16100.24|16100.24|16091.83|16091.83|0
1618221300000|2021-04-12 09:55:00|16094.9|16094.9|16100.26|16100.26|16100.26|16100.26|16093.5|16093.5|0
1618221600000|2021-04-12 10:00:00|16101.66|16101.66|16099.09|16099.09|16105.85|16105.85|16099.09|16099.09|0
1618221900000|2021-04-12 10:05:00|16096.29|16096.29|16097.44|16097.44|16097.44|16097.44|16096.29|16096.29|0
1618222200000|2021-04-12 10:10:00|16099.74|16099.74|16096.94|16096.94|16102.53|16102.53|16096.94|16096.94|0
1618222500000|2021-04-12 10:15:00|16095.54|16095.54|16080.84|16080.84|16095.54|16095.54|16080.84|16080.84|0
1618222800000|2021-04-12 10:20:00|16079.45|16079.45|16059.93|16059.93|16079.45|16079.45|16059.93|16059.93|0
1618223100000|2021-04-12 10:25:00|16061.33|16061.33|16065.29|16065.29|16065.29|16065.29|16061.33|16061.33|0
1618223400000|2021-04-12 10:30:00|16066.69|16066.69|16064.12|16064.12|16068.09|16068.09|16064.12|16064.12|0
1618223700000|2021-04-12 10:35:00|16072.28|16072.28|16072.28|16072.28|16077.65|16077.65|16072.28|16072.28|0
1618224000000|2021-04-12 10:40:00|16069.49|16069.49|16063.9|16063.9|16069.49|16069.49|16058.76|16058.76|0
1618224300000|2021-04-12 10:45:00|16066.69|16066.69|16068.34|16068.34|16069.49|16069.49|16066.69|16066.69|0
1618224600000|2021-04-12 10:50:00|16066.94|16066.94|16070.21|16070.21|16078.13|16078.13|16066.94|16066.94|0
1618224900000|2021-04-12 10:55:00|16074.18|16074.18|16076.7|16076.7|16080.67|16080.67|16074.18|16074.18|0
1618225200000|2021-04-12 11:00:00|16075.56|16075.56|16051.75|16051.75|16076.95|16076.95|16046.38|16046.38|0
1618225500000|2021-04-12 11:05:00|16053.15|16053.15|16050.35|16050.35|16053.15|16053.15|16050.35|16050.35|0
1618225800000|2021-04-12 11:10:00|16054.32|16054.32|16073.44|16073.44|16077.18|16077.18|16054.32|16054.32|0
1618226100000|2021-04-12 11:15:00|16072.04|16072.04|16076.91|16076.91|16079.75|16079.75|16067.85|16067.85|0
1618226400000|2021-04-12 11:20:00|16078.06|16078.06|16080.17|16080.17|16084.37|16084.37|16076.43|16076.43|0
1618226700000|2021-04-12 11:25:00|16081.57|16081.57|16082.97|16082.97|16088.56|16088.56|16081.57|16081.57|0
1618227000000|2021-04-12 11:30:00|16087.16|16087.16|16081.57|16081.57|16087.16|16087.16|16075.03|16075.03|0
1618227300000|2021-04-12 11:35:00|16078.77|16078.77|16075.98|16075.98|16078.77|16078.77|16072.01|16072.01|0
1618227600000|2021-04-12 11:40:00|16079.95|16079.95|16070.86|16070.86|16079.95|16079.95|16070.86|16070.86|0
1618227900000|2021-04-12 11:45:00|16073.66|16073.66|16066.44|16066.44|16075.06|16075.06|16066.44|16066.44|0
1618228200000|2021-04-12 11:50:00|16067.84|16067.84|16066.69|16066.69|16067.84|16067.84|16066.69|16066.69|0
1618228500000|2021-04-12 11:55:00|16068.09|16068.09|16077.42|16077.42|16077.42|16077.42|16068.09|16068.09|0
1618228800000|2021-04-12 12:00:00|16073.46|16073.46|16073.68|16073.68|16079.27|16079.27|16069.49|16069.49|0
1618229100000|2021-04-12 12:05:00|16075.08|16075.08|16075.08|16075.08|16075.08|16075.08|16075.08|16075.08|0
1618229400000|2021-04-12 12:10:00|16071.11|16071.11|16064.12|16064.12|16071.11|16071.11|16060.15|16060.15|0
1618229700000|2021-04-12 12:15:00|16065.27|16065.27|16065.27|16065.27|16065.27|16065.27|16065.27|16065.27|0
1618230000000|2021-04-12 12:20:00|16066.67|16066.67|16071.11|16071.11|16073.41|16073.41|16066.67|16066.67|0
1618230300000|2021-04-12 12:25:00|16069.71|16069.71|16073.91|16073.91|16073.91|16073.91|16068.32|16068.32|0
1618230600000|2021-04-12 12:30:00|16072.76|16072.76|16076.95|16076.95|16076.95|16076.95|16072.76|16072.76|0
1618230900000|2021-04-12 12:35:00|16075.56|16075.56|16076.95|16076.95|16078.1|16078.1|16075.56|16075.56|0
1618231200000|2021-04-12 12:40:00|16078.35|16078.35|16080.92|16080.92|16083.72|16083.72|16078.35|16078.35|0
1618231500000|2021-04-12 12:45:00|16082.32|16082.32|16082.32|16082.32|16082.32|16082.32|16082.32|16082.32|0
1618231800000|2021-04-12 12:50:00|16078.35|16078.35|16077.18|16077.18|16078.35|16078.35|16070.42|16070.42|0
1618232100000|2021-04-12 12:55:00|16073.21|16073.21|16077.63|16077.63|16077.63|16077.63|16049.41|16049.41|0
1618232400000|2021-04-12 13:00:00|16079.03|16079.03|16079.03|16079.03|16089.99|16089.99|16079.03|16079.03|0
1618232700000|2021-04-12 13:05:00|16075.06|16075.06|16080.88|16080.88|16083.23|16083.23|16071.32|16071.32|0
1618233000000|2021-04-12 13:10:00|16082.28|16082.28|16073.42|16073.42|16083.68|16083.68|16065.26|16065.26|0
1618233300000|2021-04-12 13:15:00|16070.63|16070.63|16082.51|16082.51|16082.51|16082.51|16070.15|16070.15|0
1618233600000|2021-04-12 13:20:00|16078.54|16078.54|16062.46|16062.46|16084.13|16084.13|16062.46|16062.46|0
1618233900000|2021-04-12 13:25:00|16061.07|16061.07|16061.29|16061.29|16069.23|16069.23|16059.9|16059.9|0
1618234200000|2021-04-12 13:30:00|16064.09|16064.09|16068.28|16068.28|16068.28|16068.28|16054.98|16054.98|0
1618234500000|2021-04-12 13:35:00|16066.89|16066.89|16078.06|16078.06|16078.06|16078.06|16066.89|16066.89|0
1618234800000|2021-04-12 13:40:00|16076.66|16076.66|16062.01|16062.01|16076.66|16076.66|16060.84|16060.84|0
1618235100000|2021-04-12 13:45:00|16060.86|16060.86|16027.3|16027.3|16060.86|16060.86|16027.3|16027.3|0
1618235400000|2021-04-12 13:50:00|16020.31|16020.31|15970.91|15970.91|16020.31|16020.31|15962.98|15962.98|0
1618235700000|2021-04-12 13:55:00|15974.88|15974.88|15993.5|15993.5|15993.5|15993.5|15974.88|15974.88|0
1618236000000|2021-04-12 14:00:00|15994.9|15994.9|15979.48|15979.48|15994.9|15994.9|15977.86|15977.86|0
1618236300000|2021-04-12 14:05:00|15978.08|15978.08|15973.89|15973.89|15980.4|15980.4|15973.89|15973.89|0
1618236600000|2021-04-12 14:10:00|15969.92|15969.92|15953.6|15953.6|15969.92|15969.92|15948.23|15948.23|0
1618236900000|2021-04-12 14:15:00|15952.45|15952.45|15960.38|15960.38|15961.78|15961.78|15951.05|15951.05|0
1618237200000|2021-04-12 14:20:00|15963.18|15963.18|15987.64|15987.64|15991.61|15991.61|15963.18|15963.18|0
1618237500000|2021-04-12 14:25:00|15989.04|15989.04|15982.28|15982.28|15989.04|15989.04|15982.28|15982.28|0
1618237800000|2021-04-12 14:30:00|15980.88|15980.88|15971.09|15971.09|15982.28|15982.28|15971.09|15971.09|0
1618238100000|2021-04-12 14:35:00|15975.06|15975.06|15984.85|15984.85|15984.85|15984.85|15975.06|15975.06|0
1618238400000|2021-04-12 14:40:00|15986.24|15986.24|15996.43|15996.43|16000.87|16000.87|15986.24|15986.24|0
1618238700000|2021-04-12 14:45:00|15993.63|15993.63|16013.92|16013.92|16013.92|16013.92|15993.63|15993.63|0
1618239000000|2021-04-12 14:50:00|16009.96|16009.96|16023.71|16023.71|16029.07|16029.07|16009.96|16009.96|0
1618239300000|2021-04-12 14:55:00|16020.91|16020.91|16009.26|16009.26|16020.91|16020.91|16006.46|16006.46|0
1618239600000|2021-04-12 15:00:00|16007.86|16007.86|15998.55|15998.55|16009.28|16009.28|15998.55|15998.55|0
1618239900000|2021-04-12 15:05:00|16001.35|16001.35|16005.32|16005.32|16005.32|16005.32|15999.95|15999.95|0
1618240200000|2021-04-12 15:10:00|16001.35|16001.35|16015.75|16015.75|16015.75|16015.75|15999.95|15999.95|0
1618240500000|2021-04-12 15:15:00|16017.15|16017.15|16045.11|16045.11|16056.07|16056.07|16017.15|16017.15|0
1618240800000|2021-04-12 15:20:00|16043.71|16043.71|16031.13|16031.13|16043.71|16043.71|16027.18|16027.18|0
1618241100000|2021-04-12 15:25:00|16035.1|16035.1|16037.39|16037.39|16037.39|16037.39|16026.93|16026.93|0
1618298100000|2021-04-13 07:15:00|16119.67|16119.67|16094.99|16094.99|16119.67|16119.67|16089.15|16089.15|0
1618298400000|2021-04-13 07:20:00|16102.93|16102.93|16105.94|16105.94|16111.76|16111.76|16095.89|16095.89|0
1618298700000|2021-04-13 07:25:00|16103.15|16103.15|16092.41|16092.41|16111.53|16111.53|16092.41|16092.41|0
1618299000000|2021-04-13 07:30:00|16088.22|16088.22|16083.13|16083.13|16088.22|16088.22|16069.85|16069.85|0
1618299300000|2021-04-13 07:35:00|16080.33|16080.33|16054.21|16054.21|16088.72|16088.72|16054.21|16054.21|0
1618299600000|2021-04-13 07:40:00|16050.24|16050.24|16047.2|16047.2|16050.24|16050.24|16032.99|16032.99|0
1618299900000|2021-04-13 07:45:00|16043.23|16043.23|16017.8|16017.8|16048.82|16048.82|16017.8|16017.8|0
1618300200000|2021-04-13 07:50:00|16009.86|16009.86|16005|16005|16019.42|16019.42|16002.43|16002.43|0
1618300500000|2021-04-13 07:55:00|16007.3|16007.3|16072.82|16072.82|16072.82|16072.82|16007.3|16007.3|0
1618300800000|2021-04-13 08:00:00|16077.01|16077.01|16086.52|16086.52|16091.66|16091.66|16072.77|16072.77|0
1618301100000|2021-04-13 08:05:00|16090.49|16090.49|16085.33|16085.33|16098.63|16098.63|16081.36|16081.36|0
1618301400000|2021-04-13 08:10:00|16081.13|16081.13|16059.44|16059.44|16081.13|16081.13|16059.44|16059.44|0
1618301700000|2021-04-13 08:15:00|16056.65|16056.65|16054.5|16054.5|16061.49|16061.49|16049.88|16049.88|0
1618302000000|2021-04-13 08:20:00|16050.53|16050.53|16040.25|16040.25|16054.73|16054.73|16040.25|16040.25|0
1618302300000|2021-04-13 08:25:00|16048.19|16048.19|16062.85|16062.85|16076.15|16076.15|16048.19|16048.19|0
1618302600000|2021-04-13 08:30:00|16066.82|16066.82|16039.08|16039.08|16066.82|16066.82|16034.89|16034.89|0
1618302900000|2021-04-13 08:35:00|16035.11|16035.11|16038.85|16038.85|16043.05|16043.05|16035.11|16035.11|0
1618303200000|2021-04-13 08:40:00|16034.89|16034.89|16024.16|16024.16|16034.89|16034.89|16024.16|16024.16|0
1618303500000|2021-04-13 08:45:00|16025.55|16025.55|16028.08|16028.08|16032.04|16032.04|16025.55|16025.55|0
1618303800000|2021-04-13 08:50:00|16024.11|16024.11|16037.43|16037.43|16038.83|16038.83|16017.59|16017.59|0
1618304100000|2021-04-13 08:55:00|16040.23|16040.23|16050.51|16050.51|16050.51|16050.51|16033.24|16033.24|0
1618304400000|2021-04-13 09:00:00|16042.57|16042.57|16044.2|16044.2|16046.54|16046.54|16038.6|16038.6|0
1618304700000|2021-04-13 09:05:00|16046.49|16046.49|16034.36|16034.36|16049.52|16049.52|16034.36|16034.36|0
1618305000000|2021-04-13 09:10:00|16030.4|16030.4|16029.22|16029.22|16033.19|16033.19|16029.22|16029.22|0
1618305300000|2021-04-13 09:15:00|16025.26|16025.26|16046.49|16046.49|16046.49|16046.49|16025.26|16025.26|0
1618305600000|2021-04-13 09:20:00|16050.46|16050.46|16058.4|16058.4|16058.4|16058.4|16050.46|16050.46|0
1618305900000|2021-04-13 09:25:00|16055.6|16055.6|16053.03|16053.03|16055.6|16055.6|16042.3|16042.3|0
1618306200000|2021-04-13 09:30:00|16049.06|16049.06|16042.8|16042.8|16049.06|16049.06|16033.69|16033.69|0
1618306500000|2021-04-13 09:35:00|16038.83|16038.83|16041.85|16041.85|16041.85|16041.85|16034.86|16034.86|0
1618306800000|2021-04-13 09:40:00|16039.06|16039.06|16041.85|16041.85|16044.65|16044.65|16039.06|16039.06|0
1618307100000|2021-04-13 09:45:00|16040.46|16040.46|16016.2|16016.2|16040.46|16040.46|16016.2|16016.2|0
1618307400000|2021-04-13 09:50:00|16012.23|16012.23|16001.77|16001.77|16012.23|16012.23|16001.77|16001.77|0
1618307700000|2021-04-13 09:55:00|16000.37|16000.37|15995.01|15995.01|16003.17|16003.17|15992.21|15992.21|0
1618308000000|2021-04-13 10:00:00|15996.4|15996.4|15993.84|15993.84|15996.4|15996.4|15987.07|15987.07|0
1618308300000|2021-04-13 10:05:00|15996.63|15996.63|15987.8|15987.8|15997.13|15997.13|15987.8|15987.8|0
1618308600000|2021-04-13 10:10:00|15986.4|15986.4|15981.66|15981.66|15993.81|15993.81|15981.66|15981.66|0
1618308900000|2021-04-13 10:15:00|15985.63|15985.63|15986.8|15986.8|15989.59|15989.59|15985.4|15985.4|0
1618309200000|2021-04-13 10:20:00|15990.77|15990.77|16002.39|16002.39|16006.36|16006.36|15990.77|15990.77|0
1618309500000|2021-04-13 10:25:00|16001|16001|16004.96|16004.96|16004.96|16004.96|16001|16001|0
1618309800000|2021-04-13 10:30:00|16006.11|16006.11|16013.15|16013.15|16026.4|16026.4|16006.11|16006.11|0
1618310100000|2021-04-13 10:35:00|16011.75|16011.75|16006.39|16006.39|16011.75|16011.75|16006.39|16006.39|0
1618310400000|2021-04-13 10:40:00|16007.78|16007.78|16011.75|16011.75|16012.9|16012.9|16007.78|16007.78|0
1618310700000|2021-04-13 10:45:00|16013.15|16013.15|16010.35|16010.35|16017.34|16017.34|16010.35|16010.35|0
1618311000000|2021-04-13 10:50:00|16006.39|16006.39|16029.47|16029.47|16030.87|16030.87|16006.39|16006.39|0
1618311300000|2021-04-13 10:55:00|16032.27|16032.27|16028.3|16028.3|16032.27|16032.27|16025.51|16025.51|0
1618311600000|2021-04-13 11:00:00|16025.51|16025.51|15987.99|15987.99|16025.51|16025.51|15982.4|15982.4|0
1618311900000|2021-04-13 11:05:00|15986.84|15986.84|16027.87|16027.87|16027.87|16027.87|15986.84|15986.84|0
1618312200000|2021-04-13 11:10:00|16032.07|16032.07|16026.48|16026.48|16032.07|16032.07|16025.3|16025.3|0
1618312500000|2021-04-13 11:15:00|16027.87|16027.87|16015.97|16015.97|16027.87|16027.87|16015.97|16015.97|0
1618312800000|2021-04-13 11:20:00|16014.57|16014.57|16010.38|16010.38|16014.57|16014.57|16010.38|16010.38|0
1618313100000|2021-04-13 11:25:00|16008.98|16008.98|15999.19|15999.19|16008.98|16008.98|15995|15995|0
1618313400000|2021-04-13 11:30:00|15996.4|15996.4|16005.96|16005.96|16005.96|16005.96|15996.4|15996.4|0
1618313700000|2021-04-13 11:35:00|16011.32|16011.32|16008.53|16008.53|16011.32|16011.32|16008.53|16008.53|0
1618314000000|2021-04-13 11:40:00|16004.56|16004.56|16004.56|16004.56|16005.96|16005.96|16004.56|16004.56|0
1618314300000|2021-04-13 11:45:00|16003.16|16003.16|15997.8|15997.8|16005.96|16005.96|15996.4|15996.4|0
1618314600000|2021-04-13 11:50:00|16001.76|16001.76|15997.57|15997.57|16001.76|16001.76|15996.17|15996.17|0
1618314900000|2021-04-13 11:55:00|15989.63|15989.63|15982.64|15982.64|15989.63|15989.63|15982.64|15982.64|0
1618315200000|2021-04-13 12:00:00|15979.85|15979.85|15993.15|15993.15|15993.15|15993.15|15975.65|15975.65|0
1618315500000|2021-04-13 12:05:00|15994.55|15994.55|15998.51|15998.51|15998.51|15998.51|15994.55|15994.55|0
1618315800000|2021-04-13 12:10:00|15999.91|15999.91|15994.55|15994.55|15999.91|15999.91|15994.55|15994.55|0
1618316100000|2021-04-13 12:15:00|15998.51|15998.51|16022.32|16022.32|16022.32|16022.32|15998.51|15998.51|0
1618316400000|2021-04-13 12:20:00|16026.52|16026.52|16037.47|16037.47|16037.47|16037.47|16026.52|16026.52|0
1618316700000|2021-04-13 12:25:00|16036.08|16036.08|16033.51|16033.51|16036.08|16036.08|16027.91|16027.91|0
1618317000000|2021-04-13 12:30:00|16029.31|16029.31|16036.05|16036.05|16036.05|16036.05|16029.31|16029.31|0
1618317300000|2021-04-13 12:35:00|16032.08|16032.08|16054.23|16054.23|16054.23|16054.23|16032.08|16032.08|0
1618317600000|2021-04-13 12:40:00|16052.83|16052.83|16063.33|16063.33|16063.33|16063.33|16051.43|16051.43|0
1618317900000|2021-04-13 12:45:00|16061.94|16061.94|16067.3|16067.3|16067.3|16067.3|16061.94|16061.94|0
1618318200000|2021-04-13 12:50:00|16071.27|16071.27|16067.3|16067.3|16075.24|16075.24|16067.3|16067.3|0
1618318500000|2021-04-13 12:55:00|16065.9|16065.9|16070.1|16070.1|16077.09|16077.09|16057.74|16057.74|0
1618318800000|2021-04-13 13:00:00|16068.7|16068.7|16068.7|16068.7|16071.49|16071.49|16068.7|16068.7|0
1618319100000|2021-04-13 13:05:00|16065.9|16065.9|16059.14|16059.14|16065.9|16065.9|16057.74|16057.74|0
1618319400000|2021-04-13 13:10:00|16067.07|16067.07|16064.73|16064.73|16067.07|16067.07|16043.27|16043.27|0
1618319700000|2021-04-13 13:15:00|16068.7|16068.7|16088.76|16088.76|16088.76|16088.76|16068.7|16068.7|0
1618320000000|2021-04-13 13:20:00|16092.73|16092.73|16100.87|16100.87|16103.69|16103.69|16092.73|16092.73|0
1618320300000|2021-04-13 13:25:00|16099.47|16099.47|16104.61|16104.61|16108.81|16108.81|16099.47|16099.47|0
1618320600000|2021-04-13 13:30:00|16106.01|16106.01|16095.28|16095.28|16111.38|16111.38|16089.69|16089.69|0
1618320900000|2021-04-13 13:35:00|16099.25|16099.25|16103.46|16103.46|16120.48|16120.48|16099.25|16099.25|0
1618321200000|2021-04-13 13:40:00|16099.27|16099.27|16079.45|16079.45|16099.27|16099.27|16079.45|16079.45|0
1618321500000|2021-04-13 13:45:00|16080.85|16080.85|16086.02|16086.02|16091.61|16091.61|16079.45|16079.45|0
1618321800000|2021-04-13 13:50:00|16081.82|16081.82|16089.73|16089.73|16097.67|16097.67|16081.82|16081.82|0
1618322100000|2021-04-13 13:55:00|16088.34|16088.34|16084.59|16084.59|16088.34|16088.34|16076.21|16076.21|0
1618322400000|2021-04-13 14:00:00|16085.99|16085.99|16068.5|16068.5|16085.99|16085.99|16068.5|16068.5|0
1618322700000|2021-04-13 14:05:00|16069.89|16069.89|16067.12|16067.12|16073.86|16073.86|16065.72|16065.72|0
1618323000000|2021-04-13 14:10:00|16065.72|16065.72|16059.46|16059.46|16067.12|16067.12|16058.06|16058.06|0
1618323300000|2021-04-13 14:15:00|16063.43|16063.43|16069.02|16069.02|16070.42|16070.42|16059.46|16059.46|0
1618323600000|2021-04-13 14:20:00|16071.82|16071.82|16078.6|16078.6|16081.4|16081.4|16070.42|16070.42|0
1618323900000|2021-04-13 14:25:00|16080|16080|16088.14|16088.14|16088.14|16088.14|16080|16080|0
1618324200000|2021-04-13 14:30:00|16084.17|16084.17|16068.35|16068.35|16086.74|16086.74|16068.35|16068.35|0
1618324500000|2021-04-13 14:35:00|16069.75|16069.75|16055.32|16055.32|16075.34|16075.34|16052.52|16052.52|0
1618324800000|2021-04-13 14:40:00|16056.72|16056.72|16062.08|16062.08|16063.23|16063.23|16056.72|16056.72|0
1618325100000|2021-04-13 14:45:00|16059.29|16059.29|16043.67|16043.67|16059.29|16059.29|16042.02|16042.02|0
1618325400000|2021-04-13 14:50:00|16039.7|16039.7|16043.92|16043.92|16045.07|16045.07|16035.51|16035.51|0
1618325700000|2021-04-13 14:55:00|16042.52|16042.52|16042.97|16042.97|16049.71|16049.71|16035.73|16035.73|0
1618326000000|2021-04-13 15:00:00|16048.56|16048.56|16063.04|16063.04|16063.04|16063.04|16047.17|16047.17|0
1618326300000|2021-04-13 15:05:00|16065.83|16065.83|16086.8|16086.8|16086.8|16086.8|16061.87|16061.87|0
1618326600000|2021-04-13 15:10:00|16084.01|16084.01|16083.36|16083.36|16088.2|16088.2|16075.2|16075.2|0
1618326900000|2021-04-13 15:15:00|16081.96|16081.96|16081.71|16081.71|16086.16|16086.16|16075.2|16075.2|0
1618327200000|2021-04-13 15:20:00|16080.31|16080.31|16076.85|16076.85|16081.71|16081.71|16071.98|16071.98|0
1618327500000|2021-04-13 15:25:00|16080.81|16080.81|16072.58|16072.58|16085.01|16085.01|16071.18|16071.18|0
1618384500000|2021-04-14 07:15:00|16094.67|16094.67|16102.93|16102.93|16110.77|16110.77|16094.67|16094.67|0
1618384800000|2021-04-14 07:20:00|16099.44|16099.44|16093.82|16093.82|16099.44|16099.44|16076.1|16076.1|0
1618385100000|2021-04-14 07:25:00|16096.62|16096.62|16080.09|16080.09|16101.99|16101.99|16080.09|16080.09|0
1618385400000|2021-04-14 07:30:00|16076.13|16076.13|16097.55|16097.55|16097.55|16097.55|16066.79|16066.79|0
1618385700000|2021-04-14 07:35:00|16100.35|16100.35|16122.31|16122.31|16122.31|16122.31|16098.05|16098.05|0
1618386000000|2021-04-14 07:40:00|16120.91|16120.91|16167.51|16167.51|16182.64|16182.64|16116.72|16116.72|0
1618386300000|2021-04-14 07:45:00|16160.52|16160.52|16163.54|16163.54|16166.84|16166.84|16152.14|16152.14|0
1618386600000|2021-04-14 07:50:00|16175.44|16175.44|16161.91|16161.91|16178.24|16178.24|16161.91|16161.91|0
1618386900000|2021-04-14 07:55:00|16163.31|16163.31|16146.76|16146.76|16167.28|16167.28|16142.8|16142.8|0
1618387200000|2021-04-14 08:00:00|16145.36|16145.36|16156.1|16156.1|16161.44|16161.44|16145.36|16145.36|0
1618387500000|2021-04-14 08:05:00|16151.9|16151.9|16147.48|16147.48|16155.87|16155.87|16147.48|16147.48|0
1618388100000|2021-04-14 08:15:00|16143.51|16143.51|16160.34|16160.34|16160.34|16160.34|16135.63|16135.63|0
1618388400000|2021-04-14 08:20:00|16163.13|16163.13|16169.87|16169.87|16169.87|16169.87|16161.74|16161.74|0
1618388700000|2021-04-14 08:25:00|16172.67|16172.67|16157.97|16157.97|16172.67|16172.67|16156.8|16156.8|0
1618389000000|2021-04-14 08:30:00|16159.12|16159.12|16158.89|16158.89|16167.28|16167.28|16158.89|16158.89|0
1618389300000|2021-04-14 08:35:00|16156.1|16156.1|16161.01|16161.01|16161.01|16161.01|16149.11|16149.11|0
1618389600000|2021-04-14 08:40:00|16164.7|16164.7|16163.7|16163.7|16167|16167|16158.11|16158.11|0
1618389900000|2021-04-14 08:45:00|16166.5|16166.5|16171.09|16171.09|16171.59|16171.59|16163.7|16163.7|0
1618390200000|2021-04-14 08:50:00|16168.8|16168.8|16167.65|16167.65|16170.44|16170.44|16167.65|16167.65|0
1618390500000|2021-04-14 08:55:00|16169.05|16169.05|16178.38|16178.38|16179.78|16179.78|16169.05|16169.05|0
1618390800000|2021-04-14 09:00:00|16175.58|16175.58|16182.72|16182.72|16182.72|16182.72|16175.58|16175.58|0
1618391100000|2021-04-14 09:05:00|16184.12|16184.12|16184.6|16184.6|16186.92|16186.92|16182.95|16182.95|0
1618391400000|2021-04-14 09:10:00|16183.45|16183.45|16185.74|16185.74|16185.74|16185.74|16181.55|16181.55|0
1618391700000|2021-04-14 09:15:00|16181.78|16181.78|16168.25|16168.25|16181.78|16181.78|16165.45|16165.45|0
1618392000000|2021-04-14 09:20:00|16171.04|16171.04|16168.22|16168.22|16173.84|16173.84|16167.08|16167.08|0
1618392300000|2021-04-14 09:25:00|16167.08|16167.08|16174.99|16174.99|16178.96|16178.96|16164.78|16164.78|0
1618392600000|2021-04-14 09:30:00|16176.39|16176.39|16173.59|16173.59|16179.18|16179.18|16173.59|16173.59|0
1618392900000|2021-04-14 09:35:00|16172.44|16172.44|16175.01|16175.01|16176.41|16176.41|16164.51|16164.51|0
1618393200000|2021-04-14 09:40:00|16176.41|16176.41|16177.58|16177.58|16177.58|16177.58|16173.61|16173.61|0
1618393500000|2021-04-14 09:45:00|16181.78|16181.78|16184.32|16184.32|16184.32|16184.32|16178.96|16178.96|0
1618393800000|2021-04-14 09:50:00|16183.17|16183.17|16185.47|16185.47|16185.47|16185.47|16183.17|16183.17|0
1618394100000|2021-04-14 09:55:00|16186.62|16186.62|16185.47|16185.47|16194.55|16194.55|16185.47|16185.47|0
1618394400000|2021-04-14 10:00:00|16181.28|16181.28|16178.03|16178.03|16195.26|16195.26|16175.24|16175.24|0
1618394700000|2021-04-14 10:05:00|16176.64|16176.64|16182.45|16182.45|16182.45|16182.45|16174.07|16174.07|0
1618395000000|2021-04-14 10:10:00|16181.06|16181.06|16170.33|16170.33|16181.06|16181.06|16168.93|16168.93|0
1618395300000|2021-04-14 10:15:00|16171.72|16171.72|16175.17|16175.17|16176.82|16176.82|16171.72|16171.72|0
1618395600000|2021-04-14 10:20:00|16172.37|16172.37|16168.43|16168.43|16173.77|16173.77|16166.78|16166.78|0
1618395900000|2021-04-14 10:25:00|16164.46|16164.46|16166.11|16166.11|16167.26|16167.26|16164.46|16164.46|0
1618396200000|2021-04-14 10:30:00|16170.08|16170.08|16177.99|16177.99|16179.64|16179.64|16168.68|16168.68|0
1618396500000|2021-04-14 10:35:00|16181.95|16181.95|16203.62|16203.62|16203.62|16203.62|16181.95|16181.95|0
1618396800000|2021-04-14 10:40:00|16198.03|16198.03|16199.18|16199.18|16199.18|16199.18|16194.98|16194.98|0
1618397100000|2021-04-14 10:45:00|16200.57|16200.57|16197.53|16197.53|16201.72|16201.72|16197.53|16197.53|0
1618397400000|2021-04-14 10:50:00|16196.38|16196.38|16192.69|16192.69|16196.38|16196.38|16192.69|16192.69|0
1618397700000|2021-04-14 10:55:00|16195.48|16195.48|16203.12|16203.12|16203.12|16203.12|16195.48|16195.48|0
1618398000000|2021-04-14 11:00:00|16195.18|16195.18|16191.47|16191.47|16195.18|16195.18|16190.07|16190.07|0
1618398300000|2021-04-14 11:05:00|16195.43|16195.43|16199.13|16199.13|16199.13|16199.13|16195.43|16195.43|0
1618398600000|2021-04-14 11:10:00|16201.93|16201.93|16188.17|16188.17|16207.52|16207.52|16186.77|16186.77|0
1618398900000|2021-04-14 11:15:00|16190.47|16190.47|16198.9|16198.9|16201.2|16201.2|16190.47|16190.47|0
1618399200000|2021-04-14 11:20:00|16201.2|16201.2|16205.64|16205.64|16206.79|16206.79|16201.2|16201.2|0
1618399500000|2021-04-14 11:25:00|16207.04|16207.04|16207.96|16207.96|16213.8|16213.8|16206.81|16206.81|0
1618399800000|2021-04-14 11:30:00|16206.56|16206.56|16218.94|16218.94|16218.94|16218.94|16197.38|16197.38|0
1618400100000|2021-04-14 11:35:00|16216.65|16216.65|16205.69|16205.69|16216.65|16216.65|16205.69|16205.69|0
1618400400000|2021-04-14 11:40:00|16209.66|16209.66|16209.66|16209.66|16209.66|16209.66|16209.66|16209.66|0
1618400700000|2021-04-14 11:45:00|16208.51|16208.51|16199.4|16199.4|16208.51|16208.51|16192.01|16192.01|0
1618401000000|2021-04-14 11:50:00|16200.8|16200.8|16209.19|16209.19|16209.19|16209.19|16200.8|16200.8|0
1618401300000|2021-04-14 11:55:00|16210.59|16210.59|16220.12|16220.12|16224.57|16224.57|16203.82|16203.82|0
1618401600000|2021-04-14 12:00:00|16222.92|16222.92|16220.62|16220.62|16223.42|16223.42|16215.03|16215.03|0
1618401900000|2021-04-14 12:05:00|16222.02|16222.02|16222.02|16222.02|16234.6|16234.6|16218.05|16218.05|0
1618402200000|2021-04-14 12:10:00|16219.72|16219.72|16221.35|16221.35|16229.53|16229.53|16218.58|16218.58|0
1618402500000|2021-04-14 12:15:00|16217.16|16217.16|16211.56|16211.56|16219.95|16219.95|16208.77|16208.77|0
1618402800000|2021-04-14 12:20:00|16210.17|16210.17|16212.96|16212.96|16212.96|16212.96|16204.57|16204.57|0
1618403100000|2021-04-14 12:25:00|16210.17|16210.17|16201.78|16201.78|16210.17|16210.17|16201.78|16201.78|0
1618403400000|2021-04-14 12:30:00|16200.38|16200.38|16195.29|16195.29|16200.38|16200.38|16191.09|16191.09|0
1618403700000|2021-04-14 12:35:00|16196.68|16196.68|16194.14|16194.14|16196.68|16196.68|16194.14|16194.14|0
1618404000000|2021-04-14 12:40:00|16195.54|16195.54|16198.33|16198.33|16199.73|16199.73|16195.54|16195.54|0
1618404300000|2021-04-14 12:45:00|16199.73|16199.73|16187.88|16187.88|16201.13|16201.13|16187.88|16187.88|0
1618404600000|2021-04-14 12:50:00|16186.48|16186.48|16183.91|16183.91|16186.48|16186.48|16182.51|16182.51|0
1618404900000|2021-04-14 12:55:00|16191.84|16191.84|16190.44|16190.44|16196.04|16196.04|16190.44|16190.44|0
1618405200000|2021-04-14 13:00:00|16194.41|16194.41|16199.53|16199.53|16203.72|16203.72|16194.41|16194.41|0
1618405500000|2021-04-14 13:05:00|16193.94|16193.94|16202.32|16202.32|16202.32|16202.32|16192.54|16192.54|0
1618405800000|2021-04-14 13:10:00|16203.47|16203.47|16185.77|16185.77|16204.87|16204.87|16179.01|16179.01|0
1618406100000|2021-04-14 13:15:00|16187.17|16187.17|16185.52|16185.52|16191.12|16191.12|16184.13|16184.13|0
1618406400000|2021-04-14 13:20:00|16186.92|16186.92|16183.23|16183.23|16186.92|16186.92|16180.41|16180.41|0
1618406700000|2021-04-14 13:25:00|16187.42|16187.42|16182.06|16182.06|16201.18|16201.18|16181.83|16181.83|0
1618407000000|2021-04-14 13:30:00|16183.45|16183.45|16179.28|16179.28|16199.55|16199.55|16176.49|16176.49|0
1618407300000|2021-04-14 13:35:00|16180.68|16180.68|16163.41|16163.41|16181.83|16181.83|16160.62|16160.62|0
1618407600000|2021-04-14 13:40:00|16164.81|16164.81|16175.57|16175.57|16179.51|16179.51|16164.81|16164.81|0
1618407900000|2021-04-14 13:45:00|16172.77|16172.77|16190.04|16190.04|16190.04|16190.04|16172.77|16172.77|0
1618408200000|2021-04-14 13:50:00|16188.89|16188.89|16189.12|16189.12|16194.26|16194.26|16186.32|16186.32|0
1618408500000|2021-04-14 13:55:00|16187.72|16187.72|16183.5|16183.5|16190.52|16190.52|16183.5|16183.5|0
1618408800000|2021-04-14 14:00:00|16179.53|16179.53|16176.96|16176.96|16183.98|16183.98|16175.82|16175.82|0
1618409100000|2021-04-14 14:05:00|16175.57|16175.57|16166.46|16166.46|16176.96|16176.96|16163.66|16163.66|0
1618409400000|2021-04-14 14:10:00|16165.06|16165.06|16174.14|16174.14|16179.76|16179.76|16165.06|16165.06|0
1618409700000|2021-04-14 14:15:00|16172.75|16172.75|16165.76|16165.76|16172.75|16172.75|16162.96|16162.96|0
1618410000000|2021-04-14 14:20:00|16169.72|16169.72|16156.45|16156.45|16177.89|16177.89|16156.45|16156.45|0
1618410300000|2021-04-14 14:25:00|16157.85|16157.85|16137.58|16137.58|16159.24|16159.24|16137.58|16137.58|0
1618410600000|2021-04-14 14:30:00|16136.18|16136.18|16145.51|16145.51|16151.33|16151.33|16127.79|16127.79|0
1618410900000|2021-04-14 14:35:00|16144.11|16144.11|16131.71|16131.71|16145.51|16145.51|16130.31|16130.31|0
1618411200000|2021-04-14 14:40:00|16127.74|16127.74|16121.21|16121.21|16130.54|16130.54|16121.21|16121.21|0
1618411500000|2021-04-14 14:45:00|16124|16124|16150.14|16150.14|16150.14|16150.14|16124|16124|0
1618411800000|2021-04-14 14:50:00|16151.53|16151.53|16141.08|16141.08|16154.08|16154.08|16139.68|16139.68|0
1618412100000|2021-04-14 14:55:00|16139.68|16139.68|16113.62|16113.62|16139.68|16139.68|16113.62|16113.62|0
1618412400000|2021-04-14 15:00:00|16109.65|16109.65|16120.36|16120.36|16120.36|16120.36|16109.65|16109.65|0
1618412700000|2021-04-14 15:05:00|16121.76|16121.76|16115.77|16115.77|16129.67|16129.67|16115.77|16115.77|0
1618413000000|2021-04-14 15:10:00|16116.92|16116.92|16127.88|16127.88|16127.88|16127.88|16115.77|16115.77|0
1618413300000|2021-04-14 15:15:00|16129.02|16129.02|16129|16129|16138.56|16138.56|16129|16129|0
1618413600000|2021-04-14 15:20:00|16130.4|16130.4|16127.6|16127.6|16133.19|16133.19|16127.6|16127.6|0
1618413900000|2021-04-14 15:25:00|16126.45|16126.45|16123.46|16123.46|16128.8|16128.8|16115.52|16115.52|0
1618470900000|2021-04-15 07:15:00|16216.37|16216.37|16231.32|16231.32|16237.6|16237.6|16216.37|16216.37|0
1618471200000|2021-04-15 07:20:00|16230.17|16230.17|16197.32|16197.32|16230.17|16230.17|16189.16|16189.16|0
1618471500000|2021-04-15 07:25:00|16185.42|16185.42|16179.82|16179.82|16185.42|16185.42|16179.82|16179.82|0
1618471800000|2021-04-15 07:30:00|16178.43|16178.43|16181.57|16181.57|16197.09|16197.09|16178.43|16178.43|0
1618472100000|2021-04-15 07:35:00|16178.77|16178.77|16186.71|16186.71|16190.67|16190.67|16174.8|16174.8|0
1618472400000|2021-04-15 07:40:00|16179.72|16179.72|16170.66|16170.66|16179.72|16179.72|16170.66|16170.66|0
1618472700000|2021-04-15 07:45:00|16176.02|16176.02|16140.11|16140.11|16176.02|16176.02|16137.31|16137.31|0
1618473000000|2021-04-15 07:50:00|16134.52|16134.52|16113.73|16113.73|16134.52|16134.52|16112.33|16112.33|0
1618473300000|2021-04-15 07:55:00|16117.92|16117.92|16114.9|16114.9|16131.45|16131.45|16114.9|16114.9|0
1618473600000|2021-04-15 08:00:00|16117.69|16117.69|16124.68|16124.68|16124.68|16124.68|16117.69|16117.69|0
1618473900000|2021-04-15 08:05:00|16121.89|16121.89|16120.26|16120.26|16128.65|16128.65|16120.26|16120.26|0
1618474200000|2021-04-15 08:10:00|16121.66|16121.66|16113.02|16113.02|16123.06|16123.06|16111.63|16111.63|0
1618474500000|2021-04-15 08:15:00|16116.99|16116.99|16139.85|16139.85|16139.85|16139.85|16116.99|16116.99|0
1618475100000|2021-04-15 08:25:00|16141|16141|16132.99|16132.99|16143.3|16143.3|16132.99|16132.99|0
1618475400000|2021-04-15 08:30:00|16136.95|16136.95|16151.88|16151.88|16151.88|16151.88|16136.95|16136.95|0
1618475700000|2021-04-15 08:35:00|16149.58|16149.58|16145.34|16145.34|16153.28|16153.28|16141.37|16141.37|0
1618476000000|2021-04-15 08:40:00|16148.14|16148.14|16153.73|16153.73|16153.73|16153.73|16148.14|16148.14|0
1618476300000|2021-04-15 08:45:00|16152.58|16152.58|16140.23|16140.23|16152.58|16152.58|16138.83|16138.83|0
1618476600000|2021-04-15 08:50:00|16141.62|16141.62|16141.62|16141.62|16141.62|16141.62|16141.62|16141.62|0
1618476900000|2021-04-15 08:55:00|16140.23|16140.23|16145.59|16145.59|16145.59|16145.59|16140.23|16140.23|0
1618477200000|2021-04-15 09:00:00|16143.3|16143.3|16148.89|16148.89|16148.89|16148.89|16139.1|16139.1|0
1618477500000|2021-04-15 09:05:00|16147.74|16147.74|16146.82|16146.82|16154.98|16154.98|16146.82|16146.82|0
1618477800000|2021-04-15 09:10:00|16145.42|16145.42|16134.69|16134.69|16145.42|16145.42|16134.69|16134.69|0
1618478100000|2021-04-15 09:15:00|16135.84|16135.84|16140.03|16140.03|16140.03|16140.03|16130.47|16130.47|0
1618478400000|2021-04-15 09:20:00|16144.23|16144.23|16167.77|16167.77|16167.77|16167.77|16138.63|16138.63|0
1618478700000|2021-04-15 09:25:00|16166.37|16166.37|16162.4|16162.4|16170.56|16170.56|16160.78|16160.78|0
1618479000000|2021-04-15 09:30:00|16163.55|16163.55|16153.04|16153.04|16166.34|16166.34|16153.04|16153.04|0
1618479300000|2021-04-15 09:35:00|16157.01|16157.01|16159.81|16159.81|16171.48|16171.48|16157.01|16157.01|0
1618479600000|2021-04-15 09:40:00|16155.84|16155.84|16158.41|16158.41|16159.81|16159.81|16150.25|16150.25|0
1618479900000|2021-04-15 09:45:00|16154.44|16154.44|16157.24|16157.24|16162.6|16162.6|16139.29|16139.29|0
1618480200000|2021-04-15 09:50:00|16153.27|16153.27|16151.6|16151.6|16153.27|16153.27|16145.11|16145.11|0
1618480500000|2021-04-15 09:55:00|16155.56|16155.56|16158.13|16158.13|16159.53|16159.53|16155.56|16155.56|0
1618480800000|2021-04-15 10:00:00|16156.74|16156.74|16159.56|16159.56|16159.56|16159.56|16155.59|16155.59|0
1618481100000|2021-04-15 10:05:00|16167.49|16167.49|16164.45|16164.45|16167.49|16167.49|16164.45|16164.45|0
1618481400000|2021-04-15 10:10:00|16165.84|16165.84|16168.64|16168.64|16171.44|16171.44|16165.84|16165.84|0
1618481700000|2021-04-15 10:15:00|16166.34|16166.34|16172.88|16172.88|16172.88|16172.88|16163.55|16163.55|0
1618482000000|2021-04-15 10:20:00|16175.68|16175.68|16178.25|16178.25|16181.04|16181.04|16172.88|16172.88|0
1618482300000|2021-04-15 10:25:00|16179.64|16179.64|16181.27|16181.27|16182.44|16182.44|16177.08|16177.08|0
1618482600000|2021-04-15 10:30:00|16182.67|16182.67|16188.26|16188.26|16189.66|16189.66|16182.67|16182.67|0
1618482900000|2021-04-15 10:35:00|16189.66|16189.66|16185.46|16185.46|16189.66|16189.66|16185.46|16185.46|0
1618483200000|2021-04-15 10:40:00|16184.07|16184.07|16186.86|16186.86|16186.86|16186.86|16182.67|16182.67|0
1618483500000|2021-04-15 10:45:00|16185.71|16185.71|16189.68|16189.68|16189.68|16189.68|16185.71|16185.71|0
1618483800000|2021-04-15 10:50:00|16188.28|16188.28|16193.65|16193.65|16193.65|16193.65|16182.69|16182.69|0
1618484100000|2021-04-15 10:55:00|16196.44|16196.44|16192.48|16192.48|16200.41|16200.41|16191.08|16191.08|0
1618484400000|2021-04-15 11:00:00|16191.08|16191.08|16188.28|16188.28|16191.08|16191.08|16188.28|16188.28|0
1618484700000|2021-04-15 11:05:00|16184.32|16184.32|16175.43|16175.43|16184.32|16184.32|16171.01|16171.01|0
1618485000000|2021-04-15 11:10:00|16172.64|16172.64|16161.91|16161.91|16172.64|16172.64|16161.91|16161.91|0
1618485300000|2021-04-15 11:15:00|16159.11|16159.11|16155.64|16155.64|16159.11|16159.11|16142.12|16142.12|0
1618485600000|2021-04-15 11:20:00|16154.24|16154.24|16130.49|16130.49|16162.41|16162.41|16123.02|16123.02|0
1618485900000|2021-04-15 11:25:00|16129.09|16129.09|16145.16|16145.16|16145.16|16145.16|16129.09|16129.09|0
1618486200000|2021-04-15 11:30:00|16141.19|16141.19|16137.87|16137.87|16149.75|16149.75|16133.91|16133.91|0
1618486500000|2021-04-15 11:35:00|16135.08|16135.08|16140.17|16140.17|16140.17|16140.17|16135.08|16135.08|0
1618486800000|2021-04-15 11:40:00|16148.11|16148.11|16155.14|16155.14|16160.23|16160.23|16148.11|16148.11|0
1618487100000|2021-04-15 11:45:00|16151.18|16151.18|16156.77|16156.77|16164.7|16164.7|16151.18|16151.18|0
1618487400000|2021-04-15 11:50:00|16159.56|16159.56|16163.03|16163.03|16163.03|16163.03|16152.8|16152.8|0
1618487700000|2021-04-15 11:55:00|16164.43|16164.43|16157.67|16157.67|16169.79|16169.79|16157.67|16157.67|0
1618488000000|2021-04-15 12:00:00|16156.27|16156.27|16157.67|16157.67|16157.67|16157.67|16153.47|16153.47|0
1618488300000|2021-04-15 12:05:00|16160.46|16160.46|16159.31|16159.31|16160.46|16160.46|16159.31|16159.31|0
1618488600000|2021-04-15 12:10:00|16155.35|16155.35|16163.26|16163.26|16163.28|16163.28|16155.35|16155.35|0
1618488900000|2021-04-15 12:15:00|16161.86|16161.86|16167.48|16167.48|16167.48|16167.48|16161.86|16161.86|0
1618489200000|2021-04-15 12:20:00|16170.27|16170.27|16164.91|16164.91|16173.07|16173.07|16164.91|16164.91|0
1618489500000|2021-04-15 12:25:00|16166.3|16166.3|16158.14|16158.14|16168.87|16168.87|16158.14|16158.14|0
1618489800000|2021-04-15 12:30:00|16153.95|16153.95|16140.19|16140.19|16159.31|16159.31|16140.19|16140.19|0
1618490100000|2021-04-15 12:35:00|16141.34|16141.34|16137.37|16137.37|16141.34|16141.34|16133.41|16133.41|0
1618490400000|2021-04-15 12:40:00|16128.99|16128.99|16124.79|16124.79|16130.38|16130.38|16124.79|16124.79|0
1618490700000|2021-04-15 12:45:00|16123.39|16123.39|16127.59|16127.59|16131.78|16131.78|16122|16122|0
1618491000000|2021-04-15 12:50:00|16124.79|16124.79|16127.36|16127.36|16130.16|16130.16|16124.79|16124.79|0
1618491300000|2021-04-15 12:55:00|16135.3|16135.3|16131.33|16131.33|16135.3|16135.3|16124.82|16124.82|0
1618491600000|2021-04-15 13:00:00|16123.39|16123.39|16130.38|16130.38|16133.18|16133.18|16123.39|16123.39|0
1618491900000|2021-04-15 13:05:00|16135.98|16135.98|16139.94|16139.94|16139.94|16139.94|16131.78|16131.78|0
1618492200000|2021-04-15 13:10:00|16142.74|16142.74|16142.74|16142.74|16142.74|16142.74|16142.74|16142.74|0
1618492500000|2021-04-15 13:15:00|16139.94|16139.94|16132.01|16132.01|16139.94|16139.94|16128.04|16128.04|0
1618492800000|2021-04-15 13:20:00|16133.41|16133.41|16118.98|16118.98|16133.41|16133.41|16118.98|16118.98|0
1618493100000|2021-04-15 13:25:00|16121.78|16121.78|16143.19|16143.19|16143.19|16143.19|16121.78|16121.78|0
1618493400000|2021-04-15 13:30:00|16142.04|16142.04|16154.67|16154.67|16159.09|16159.09|16137.85|16137.85|0
1618493700000|2021-04-15 13:35:00|16150.7|16150.7|16150.7|16150.7|16156.06|16156.06|16139.97|16139.97|0
1618494000000|2021-04-15 13:40:00|16149.3|16149.3|16130.7|16130.7|16149.3|16149.3|16130.7|16130.7|0
1618494300000|2021-04-15 13:45:00|16138.64|16138.64|16142.86|16142.86|16142.86|16142.86|16120|16120|0
1618494600000|2021-04-15 13:50:00|16140.06|16140.06|16152.39|16152.39|16152.39|16152.39|16140.06|16140.06|0
1618494900000|2021-04-15 13:55:00|16156.36|16156.36|16162.18|16162.18|16164.75|16164.75|16156.36|16156.36|0
1618495200000|2021-04-15 14:00:00|16163.58|16163.58|16148.43|16148.43|16163.58|16163.58|16144.46|16144.46|0
1618495500000|2021-04-15 14:05:00|16147.28|16147.28|16143.31|16143.31|16147.28|16147.28|16139.12|16139.12|0
1618495800000|2021-04-15 14:10:00|16144.71|16144.71|16131.43|16131.43|16146.11|16146.11|16131.43|16131.43|0
1618496100000|2021-04-15 14:15:00|16124.44|16124.44|16135.4|16135.4|16144.73|16144.73|16124.44|16124.44|0
1618496400000|2021-04-15 14:20:00|16136.8|16136.8|16156.14|16156.14|16156.14|16156.14|16136.8|16136.8|0
1618496700000|2021-04-15 14:25:00|16157.54|16157.54|16177.11|16177.11|16178.51|16178.51|16157.54|16157.54|0
1618497000000|2021-04-15 14:30:00|16179.91|16179.91|16175.72|16175.72|16186.9|16186.9|16170.35|16170.35|0
1618497300000|2021-04-15 14:35:00|16174.32|16174.32|16179.91|16179.91|16181.31|16181.31|16172.92|16172.92|0
1618497600000|2021-04-15 14:40:00|16181.31|16181.31|16182.43|16182.43|16184.1|16184.1|16178.74|16178.74|0
1618497900000|2021-04-15 14:45:00|16186.4|16186.4|16179.91|16179.91|16189.7|16189.7|16179.91|16179.91|0
1618498200000|2021-04-15 14:50:00|16181.31|16181.31|16182.71|16182.71|16185.5|16185.5|16174.54|16174.54|0
1618498500000|2021-04-15 14:55:00|16184.1|16184.1|16170.58|16170.58|16184.1|16184.1|16170.58|16170.58|0
1618498800000|2021-04-15 15:00:00|16169.18|16169.18|16173.12|16173.12|16174.54|16174.54|16169.18|16169.18|0
1618499100000|2021-04-15 15:05:00|16169.15|16169.15|16171.95|16171.95|16177.09|16177.09|16167.76|16167.76|0
1618499400000|2021-04-15 15:10:00|16173.35|16173.35|16187.8|16187.8|16189.2|16189.2|16169.15|16169.15|0
1618499700000|2021-04-15 15:15:00|16186.4|16186.4|16186.4|16186.4|16187.8|16187.8|16183.83|16183.83|0
1618500000000|2021-04-15 15:20:00|16189.2|16189.2|16184.98|16184.98|16197.11|16197.11|16181.26|16181.26|0
1618500300000|2021-04-15 15:25:00|16181.01|16181.01|16186.6|16186.6|16191.99|16191.99|16181.01|16181.01|0
1618557300000|2021-04-16 07:15:00|16274.13|16274.13|16278.55|16278.55|16282.52|16282.52|16272.73|16272.73|0
1618557600000|2021-04-16 07:20:00|16277.15|16277.15|16314.71|16314.71|16314.71|16314.71|16271.56|16271.56|0
1618557900000|2021-04-16 07:25:00|16313.32|16313.32|16307.95|16307.95|16318.91|16318.91|16305.15|16305.15|0
1618558200000|2021-04-16 07:30:00|16309.35|16309.35|16315.89|16315.89|16317.28|16317.28|16297.45|16297.45|0
1618558500000|2021-04-16 07:35:00|16314.49|16314.49|16298.39|16298.39|16315.89|16315.89|16298.39|16298.39|0
1618558800000|2021-04-16 07:40:00|16294.2|16294.2|16293.03|16293.03|16295.59|16295.59|16291.63|16291.63|0
1618559100000|2021-04-16 07:45:00|16289.06|16289.06|16308.18|16308.18|16308.18|16308.18|16287.66|16287.66|0
1618559400000|2021-04-16 07:50:00|16310.97|16310.97|16293.78|16293.78|16318.91|16318.91|16290.98|16290.98|0
1618559700000|2021-04-16 07:55:00|16292.38|16292.38|16286.11|16286.11|16296.34|16296.34|16283.32|16283.32|0
1618560000000|2021-04-16 08:00:00|16282.15|16282.15|16282.15|16282.15|16282.15|16282.15|16275.38|16275.38|0
1618560300000|2021-04-16 08:05:00|16286.11|16286.11|16295.2|16295.2|16296.84|16296.84|16286.11|16286.11|0
1618560600000|2021-04-16 08:10:00|16299.16|16299.16|16306.61|16306.61|16306.61|16306.61|16295.42|16295.42|0
1618560900000|2021-04-16 08:15:00|16302.41|16302.41|16314.32|16314.32|16314.32|16314.32|16302.41|16302.41|0
1618561200000|2021-04-16 08:20:00|16310.12|16310.12|16303.81|16303.81|16315.71|16315.71|16303.81|16303.81|0
1618561500000|2021-04-16 08:25:00|16299.84|16299.84|16305.44|16305.44|16306.83|16306.83|16299.84|16299.84|0
1618561800000|2021-04-16 08:30:00|16304.29|16304.29|16297.02|16297.02|16306.58|16306.58|16297.02|16297.02|0
1618562100000|2021-04-16 08:35:00|16299.32|16299.32|16300.47|16300.47|16306.06|16306.06|16299.32|16299.32|0
1618562400000|2021-04-16 08:40:00|16301.87|16301.87|16290.68|16290.68|16303.04|16303.04|16289.28|16289.28|0
1618562700000|2021-04-16 08:45:00|16286.71|16286.71|16278.55|16278.55|16286.71|16286.71|16273.19|16273.19|0
1618563000000|2021-04-16 08:50:00|16275.76|16275.76|16282.52|16282.52|16282.52|16282.52|16275.76|16275.76|0
1618563300000|2021-04-16 08:55:00|16278.55|16278.55|16272.01|16272.01|16278.55|16278.55|16270.62|16270.62|0
1618563600000|2021-04-16 09:00:00|16275.98|16275.98|16286.71|16286.71|16297.22|16297.22|16267.82|16267.82|0
1618563900000|2021-04-16 09:05:00|16289.51|16289.51|16323.52|16323.52|16326.09|16326.09|16289.51|16289.51|0
1618564500000|2021-04-16 09:15:00|16339.4|16339.4|16309.48|16309.48|16354.5|16354.5|16309.48|16309.48|0
1618564800000|2021-04-16 09:20:00|16310.88|16310.88|16291.98|16291.98|16310.88|16310.88|16284.05|16284.05|0
1618565100000|2021-04-16 09:25:00|16297.58|16297.58|16295.73|16295.73|16302.72|16302.72|16294.33|16294.33|0
1618565400000|2021-04-16 09:30:00|16294.33|16294.33|16298.3|16298.3|16301.09|16301.09|16294.33|16294.33|0
1618565700000|2021-04-16 09:35:00|16301.09|16301.09|16316.96|16316.96|16316.96|16316.96|16301.09|16301.09|0
1618566000000|2021-04-16 09:40:00|16320.93|16320.93|16325.12|16325.12|16326.52|16326.52|16319.53|16319.53|0
1618566300000|2021-04-16 09:45:00|16323.73|16323.73|16330.94|16330.94|16330.94|16330.94|16318.59|16318.59|0
1618566600000|2021-04-16 09:50:00|16337.71|16337.71|16343.3|16343.3|16348.66|16348.66|16320.44|16320.44|0
1618566900000|2021-04-16 09:55:00|16347.27|16347.27|16345.87|16345.87|16351.23|16351.23|16331.17|16331.17|0
1618567200000|2021-04-16 10:00:00|16344.47|16344.47|16309.96|16309.96|16345.87|16345.87|16309.96|16309.96|0
1618567500000|2021-04-16 10:05:00|16313.92|16313.92|16315.1|16315.1|16319.29|16319.29|16313.7|16313.7|0
1618567800000|2021-04-16 10:10:00|16317.89|16317.89|16316.72|16316.72|16322.09|16322.09|16314.15|16314.15|0
1618568100000|2021-04-16 10:15:00|16312.75|16312.75|16319.29|16319.29|16320.69|16320.69|16308.78|16308.78|0
1618568400000|2021-04-16 10:20:00|16322.09|16322.09|16324.88|16324.88|16327.68|16327.68|16322.09|16322.09|0
1618568700000|2021-04-16 10:25:00|16326.28|16326.28|16322.31|16322.31|16326.28|16326.28|16319.74|16319.74|0
1618569000000|2021-04-16 10:30:00|16325.11|16325.11|16317.17|16317.17|16327.9|16327.9|16317.17|16317.17|0
1618569300000|2021-04-16 10:35:00|16318.57|16318.57|16314.38|16314.38|16318.57|16318.57|16303.65|16303.65|0
1618569600000|2021-04-16 10:40:00|16312.98|16312.98|16300.62|16300.62|16312.98|16312.98|16297.83|16297.83|0
1618569900000|2021-04-16 10:45:00|16304.59|16304.59|16292.96|16292.96|16308.78|16308.78|16292.96|16292.96|0
1618570200000|2021-04-16 10:50:00|16297.16|16297.16|16308.11|16308.11|16308.11|16308.11|16290.39|16290.39|0
1618570500000|2021-04-16 10:55:00|16305.32|16305.32|16310.91|16310.91|16310.91|16310.91|16305.32|16305.32|0
1618570800000|2021-04-16 11:00:00|16312.31|16312.31|16310.91|16310.91|16321.87|16321.87|16310.91|16310.91|0
1618571100000|2021-04-16 11:05:00|16317.67|16317.67|16310.91|16310.91|16317.67|16317.67|16308.11|16308.11|0
1618571400000|2021-04-16 11:10:00|16312.31|16312.31|16297.41|16297.41|16313.71|16313.71|16297.41|16297.41|0
1618571700000|2021-04-16 11:15:00|16300.2|16300.2|16300.2|16300.2|16301.6|16301.6|16298.8|16298.8|0
1618572000000|2021-04-16 11:20:00|16301.6|16301.6|16308.36|16308.36|16312.33|16312.33|16300.2|16300.2|0
1618572300000|2021-04-16 11:25:00|16306.97|16306.97|16325.63|16325.63|16325.63|16325.63|16305.57|16305.57|0
1618572600000|2021-04-16 11:30:00|16327.03|16327.03|16325.63|16325.63|16329.83|16329.83|16325.63|16325.63|0
1618572900000|2021-04-16 11:35:00|16329.6|16329.6|16342.88|16342.88|16346.85|16346.85|16328.2|16328.2|0
1618573200000|2021-04-16 11:40:00|16338.91|16338.91|16357.58|16357.58|16357.58|16357.58|16336.11|16336.11|0
1618573500000|2021-04-16 11:45:00|16356.18|16356.18|16358.75|16358.75|16358.75|16358.75|16350.81|16350.81|0
1618573800000|2021-04-16 11:50:00|16354.78|16354.78|16351.98|16351.98|16354.78|16354.78|16348.02|16348.02|0
1618574100000|2021-04-16 11:55:00|16344.05|16344.05|16350.56|16350.56|16350.56|16350.56|16344.05|16344.05|0
1618574400000|2021-04-16 12:00:00|16351.96|16351.96|16357.55|16357.55|16360.35|16360.35|16351.96|16351.96|0
1618574700000|2021-04-16 12:05:00|16356.16|16356.16|16348.22|16348.22|16356.16|16356.16|16346.82|16346.82|0
1618575000000|2021-04-16 12:10:00|16352.41|16352.41|16345.67|16345.67|16352.41|16352.41|16345.42|16345.42|0
1618575300000|2021-04-16 12:15:00|16343.38|16343.38|16335.44|16335.44|16343.38|16343.38|16335.44|16335.44|0
1618575600000|2021-04-16 12:20:00|16334.04|16334.04|16336.84|16336.84|16339.64|16339.64|16327.05|16327.05|0
1618575900000|2021-04-16 12:25:00|16339.64|16339.64|16359.21|16359.21|16363.4|16363.4|16339.64|16339.64|0
1618576200000|2021-04-16 12:30:00|16360.61|16360.61|16352.44|16352.44|16360.61|16360.61|16347.08|16347.08|0
1618576500000|2021-04-16 12:35:00|16351.05|16351.05|16357.58|16357.58|16360.38|16360.38|16351.05|16351.05|0
1618576800000|2021-04-16 12:40:00|16353.62|16353.62|16351.09|16351.09|16353.62|16353.62|16348.02|16348.02|0
1618577100000|2021-04-16 12:45:00|16352.49|16352.49|16351.09|16351.09|16353.89|16353.89|16351.09|16351.09|0
1618577400000|2021-04-16 12:50:00|16343.16|16343.16|16350.84|16350.84|16353.14|16353.14|16343.16|16343.16|0
1618577700000|2021-04-16 12:55:00|16348.05|16348.05|16353.66|16353.66|16353.66|16353.66|16343.85|16343.85|0
1618578000000|2021-04-16 13:00:00|16355.06|16355.06|16351.09|16351.09|16355.06|16355.06|16351.09|16351.09|0
1618578300000|2021-04-16 13:05:00|16349.7|16349.7|16340.36|16340.36|16349.7|16349.7|16340.36|16340.36|0
1618578600000|2021-04-16 13:10:00|16336.39|16336.39|16332.45|16332.45|16336.39|16336.39|16332.45|16332.45|0
1618578900000|2021-04-16 13:15:00|16328.48|16328.48|16348.32|16348.32|16348.32|16348.32|16328.48|16328.48|0
1618579200000|2021-04-16 13:20:00|16344.35|16344.35|16345.75|16345.75|16348.32|16348.32|16344.35|16344.35|0
1618579500000|2021-04-16 13:25:00|16348.55|16348.55|16336.42|16336.42|16351.34|16351.34|16336.42|16336.42|0
1618579800000|2021-04-16 13:30:00|16337.82|16337.82|16323.12|16323.12|16337.82|16337.82|16323.12|16323.12|0
1618580100000|2021-04-16 13:35:00|16324.51|16324.51|16318.92|16318.92|16328.48|16328.48|16318.92|16318.92|0
1618580400000|2021-04-16 13:40:00|16314.96|16314.96|16325.46|16325.46|16325.46|16325.46|16313.56|16313.56|0
1618580700000|2021-04-16 13:45:00|16322.66|16322.66|16333.62|16333.62|16333.62|16333.62|16322.66|16322.66|0
1618581000000|2021-04-16 13:50:00|16335.02|16335.02|16331.05|16331.05|16340.39|16340.39|16331.05|16331.05|0
1618581300000|2021-04-16 13:55:00|16329.65|16329.65|16329.4|16329.4|16333.62|16333.62|16324.29|16324.29|0
1618581600000|2021-04-16 14:00:00|16337.34|16337.34|16342.93|16342.93|16342.93|16342.93|16327.78|16327.78|0
1618581900000|2021-04-16 14:05:00|16345.73|16345.73|16364.6|16364.6|16368.82|16368.82|16345.73|16345.73|0
1618582200000|2021-04-16 14:10:00|16363.2|16363.2|16362.97|16362.97|16368.57|16368.57|16362.97|16362.97|0
1618582500000|2021-04-16 14:15:00|16359.01|16359.01|16367.17|16367.17|16367.17|16367.17|16352.24|16352.24|0
1618582800000|2021-04-16 14:20:00|16365.77|16365.77|16372.31|16372.31|16372.31|16372.31|16364.37|16364.37|0
1618583100000|2021-04-16 14:25:00|16375.1|16375.1|16360.4|16360.4|16375.1|16375.1|16360.4|16360.4|0
1618583400000|2021-04-16 14:30:00|16354.81|16354.81|16377.15|16377.15|16381.62|16381.62|16354.81|16354.81|0
1618583700000|2021-04-16 14:35:00|16375.75|16375.75|16379.05|16379.05|16385.31|16385.31|16373.93|16373.93|0
1618584000000|2021-04-16 14:40:00|16381.84|16381.84|16386.98|16386.98|16386.98|16386.98|16379.05|16379.05|0
1618584300000|2021-04-16 14:45:00|16388.13|16388.13|16393.5|16393.5|16393.5|16393.5|16388.13|16388.13|0
1618584600000|2021-04-16 14:50:00|16397.46|16397.46|16392.1|16392.1|16397.46|16397.46|16388.13|16388.13|0
1618584900000|2021-04-16 14:55:00|16387.9|16387.9|16389.78|16389.78|16389.78|16389.78|16381.62|16381.62|0
1618585200000|2021-04-16 15:00:00|16386.98|16386.98|16389.78|16389.78|16389.78|16389.78|16379.05|16379.05|0
1618585500000|2021-04-16 15:05:00|16385.81|16385.81|16379.05|16379.05|16385.81|16385.81|16376.48|16376.48|0
1618585800000|2021-04-16 15:10:00|16377.65|16377.65|16376.02|16376.02|16378.82|16378.82|16372.06|16372.06|0
1618586100000|2021-04-16 15:15:00|16374.63|16374.63|16386.76|16386.76|16390.72|16390.72|16373.23|16373.23|0
1618586400000|2021-04-16 15:20:00|16382.79|16382.79|16391.2|16391.2|16396.57|16396.57|16382.79|16382.79|0
1618586700000|2021-04-16 15:25:00|16392.6|16392.6|16396.57|16396.57|16399.36|16399.36|16385.83|16385.83|0
1618816500000|2021-04-19 07:15:00|16504.05|16504.05|16517.37|16517.37|16517.37|16517.37|16502.65|16502.65|0
1618816800000|2021-04-19 07:20:00|16514.58|16514.58|16470.93|16470.93|16514.58|16514.58|16457.4|16457.4|0
1618817100000|2021-04-19 07:25:00|16473.73|16473.73|16489.1|16489.1|16494.22|16494.22|16473.73|16473.73|0
1618817400000|2021-04-19 07:30:00|16490.5|16490.5|16516.88|16516.88|16516.88|16516.88|16490.5|16490.5|0
1618817700000|2021-04-19 07:35:00|16524.81|16524.81|16549.07|16549.07|16549.07|16549.07|16516.88|16516.88|0
1618818000000|2021-04-19 07:40:00|16543.48|16543.48|16548.37|16548.37|16548.37|16548.37|16537.89|16537.89|0
1618818300000|2021-04-19 07:45:00|16552.56|16552.56|16538.94|16538.94|16553.71|16553.71|16528.51|16528.51|0
1618818600000|2021-04-19 07:50:00|16543.14|16543.14|16531.7|16531.7|16545.93|16545.93|16531.7|16531.7|0
1618818900000|2021-04-19 07:55:00|16527.51|16527.51|16523.74|16523.74|16527.51|16527.51|16511.16|16511.16|0
1618819200000|2021-04-19 08:00:00|16527.71|16527.71|16531.4|16531.4|16532.53|16532.53|16518.33|16518.33|0
1618819500000|2021-04-19 08:05:00|16535.37|16535.37|16533.97|16533.97|16539.34|16539.34|16532.58|16532.58|0
1618819800000|2021-04-19 08:10:00|16536.27|16536.27|16528.33|16528.33|16537.67|16537.67|16517.6|16517.6|0
1618820100000|2021-04-19 08:15:00|16524.37|16524.37|16517.88|16517.88|16527.16|16527.16|16517.88|16517.88|0
1618820400000|2021-04-19 08:20:00|16516.48|16516.48|16520.2|16520.2|16520.2|16520.2|16513.68|16513.68|0
1618820700000|2021-04-19 08:25:00|16518.8|16518.8|16523.94|16523.94|16525.34|16525.34|16509.01|16509.01|0
1618821000000|2021-04-19 08:30:00|16522.54|16522.54|16518.57|16518.57|16526.51|16526.51|16517.17|16517.17|0
1618821300000|2021-04-19 08:35:00|16514.6|16514.6|16514.88|16514.88|16518.85|16518.85|16510.91|16510.91|0
1618821600000|2021-04-19 08:40:00|16516.28|16516.28|16524.44|16524.44|16532.37|16532.37|16516.28|16516.28|0
1618821900000|2021-04-19 08:45:00|16525.84|16525.84|16528.63|16528.63|16536.57|16536.57|16524.44|16524.44|0
1618822200000|2021-04-19 08:50:00|16531.43|16531.43|16528.41|16528.41|16543.33|16543.33|16528.41|16528.41|0
1618822500000|2021-04-19 08:55:00|16527.01|16527.01|16509.54|16509.54|16529.8|16529.8|16508.14|16508.14|0
1618822800000|2021-04-19 09:00:00|16508.39|16508.39|16507.22|16507.22|16512.58|16512.58|16504.42|16504.42|0
1618823100000|2021-04-19 09:05:00|16510.01|16510.01|16500.3|16500.3|16512.81|16512.81|16491.39|16491.39|0
1618823400000|2021-04-19 09:10:00|16498.91|16498.91|16504.05|16504.05|16505.44|16505.44|16497.28|16497.28|0
1618823700000|2021-04-19 09:15:00|16508.01|16508.01|16504.05|16504.05|16509.41|16509.41|16504.05|16504.05|0
1618824000000|2021-04-19 09:20:00|16496.11|16496.11|16501.48|16501.48|16501.48|16501.48|16491.92|16491.92|0
1618824300000|2021-04-19 09:25:00|16500.08|16500.08|16504.05|16504.05|16504.05|16504.05|16498.68|16498.68|0
1618824600000|2021-04-19 09:30:00|16505.44|16505.44|16509.86|16509.86|16512.43|16512.43|16504.05|16504.05|0
1618824900000|2021-04-19 09:35:00|16508.47|16508.47|16506.12|16506.12|16509.86|16509.86|16494.94|16494.94|0
1618825200000|2021-04-19 09:40:00|16504.73|16504.73|16496.79|16496.79|16504.73|16504.73|16489.8|16489.8|0
1618825500000|2021-04-19 09:45:00|16504.73|16504.73|16518.25|16518.25|16518.25|16518.25|16504.73|16504.73|0
1618825800000|2021-04-19 09:50:00|16519.65|16519.65|16516.63|16516.63|16526.41|16526.41|16516.63|16516.63|0
1618826100000|2021-04-19 09:55:00|16518.03|16518.03|16527.13|16527.13|16527.13|16527.13|16516.63|16516.63|0
1618826400000|2021-04-19 10:00:00|16529.93|16529.93|16532.5|16532.5|16533.9|16533.9|16529.93|16529.93|0
1618826700000|2021-04-19 10:05:00|16524.56|16524.56|16528.76|16528.76|16528.76|16528.76|16524.56|16524.56|0
1618827000000|2021-04-19 10:10:00|16530.16|16530.16|16531.55|16531.55|16532.95|16532.95|16530.16|16530.16|0
1618827300000|2021-04-19 10:15:00|16535.52|16535.52|16553.69|16553.69|16553.69|16553.69|16535.02|16535.02|0
1618827600000|2021-04-19 10:20:00|16552.29|16552.29|16526.18|16526.18|16552.29|16552.29|16526.18|16526.18|0
1618827900000|2021-04-19 10:25:00|16527.58|16527.58|16523.84|16523.84|16528.98|16528.98|16521.04|16521.04|0
1618828200000|2021-04-19 10:30:00|16525.24|16525.24|16526.41|16526.41|16527.81|16527.81|16519.87|16519.87|0
1618828500000|2021-04-19 10:35:00|16525.01|16525.01|16514.28|16514.28|16525.01|16525.01|16514.28|16514.28|0
1618828800000|2021-04-19 10:40:00|16511.98|16511.98|16506.62|16506.62|16511.98|16511.98|16506.62|16506.62|0
1618829100000|2021-04-19 10:45:00|16510.58|16510.58|16525.06|16525.06|16530.42|16530.42|16510.58|16510.58|0
1618829400000|2021-04-19 10:50:00|16527.85|16527.85|16530.65|16530.65|16530.65|16530.65|16527.85|16527.85|0
1618829700000|2021-04-19 10:55:00|16534.62|16534.62|16531.84|16531.84|16534.62|16534.62|16525.31|16525.31|0
1618830000000|2021-04-19 11:00:00|16527.88|16527.88|16526.45|16526.45|16527.88|16527.88|16522.26|16522.26|0
1618830300000|2021-04-19 11:05:00|16527.6|16527.6|16519.92|16519.92|16527.6|16527.6|16517.12|16517.12|0
1618830600000|2021-04-19 11:10:00|16521.32|16521.32|16488.67|16488.67|16521.32|16521.32|16484.7|16484.7|0
1618830900000|2021-04-19 11:15:00|16492.64|16492.64|16488.93|16488.93|16507.11|16507.11|16487.54|16487.54|0
1618831200000|2021-04-19 11:20:00|16487.54|16487.54|16491.24|16491.24|16498.72|16498.72|16481.45|16481.45|0
1618831500000|2021-04-19 11:25:00|16487.27|16487.27|16473.77|16473.77|16488.67|16488.67|16473.77|16473.77|0
1618831800000|2021-04-19 11:30:00|16472.37|16472.37|16478.91|16478.91|16486.12|16486.12|16472.37|16472.37|0
1618832100000|2021-04-19 11:35:00|16484.5|16484.5|16483.55|16483.55|16485.9|16485.9|16473.99|16473.99|0
1618832400000|2021-04-19 11:40:00|16482.15|16482.15|16483.35|16483.35|16492.89|16492.89|16479.13|16479.13|0
1618832700000|2021-04-19 11:45:00|16484.75|16484.75|16515.04|16515.04|16515.04|16515.04|16480.28|16480.28|0
1618833000000|2021-04-19 11:50:00|16511.08|16511.08|16512.25|16512.25|16512.25|16512.25|16508.28|16508.28|0
1618833300000|2021-04-19 11:55:00|16516.22|16516.22|16516.47|16516.47|16520.18|16520.18|16514.82|16514.82|0
1618833600000|2021-04-19 12:00:00|16513.67|16513.67|16487.09|16487.09|16513.67|16513.67|16482.9|16482.9|0
1618833900000|2021-04-19 12:05:00|16488.49|16488.49|16465.2|16465.2|16489.89|16489.89|16465.2|16465.2|0
1618834200000|2021-04-19 12:10:00|16462.4|16462.4|16437.94|16437.94|16466.6|16466.6|16437.94|16437.94|0
1618834500000|2021-04-19 12:15:00|16432.35|16432.35|16423.24|16423.24|16432.35|16432.35|16397.13|16397.13|0
1618834800000|2021-04-19 12:20:00|16419.27|16419.27|16423|16423|16423|16423|16405.05|16405.05|0
1618835100000|2021-04-19 12:25:00|16421.6|16421.6|16411.82|16411.82|16421.6|16421.6|16403.43|16403.43|0
1618835400000|2021-04-19 12:30:00|16409.02|16409.02|16411.82|16411.82|16415.78|16415.78|16402.26|16402.26|0
1618835700000|2021-04-19 12:35:00|16415.78|16415.78|16415.08|16415.08|16418.58|16418.58|16406|16406|0
1618836000000|2021-04-19 12:40:00|16416.48|16416.48|16429.08|16429.08|16429.08|16429.08|16416.48|16416.48|0
1618836300000|2021-04-19 12:45:00|16427.69|16427.69|16429.78|16429.78|16436.77|16436.77|16424.89|16424.89|0
1618836600000|2021-04-19 12:50:00|16433.75|16433.75|16423.49|16423.49|16433.75|16433.75|16420.92|16420.92|0
1618836900000|2021-04-19 12:55:00|16419.52|16419.52|16406.67|16406.67|16419.52|16419.52|16395.48|16395.48|0
1618837200000|2021-04-19 13:00:00|16405.27|16405.27|16405.27|16405.27|16412.03|16412.03|16405.27|16405.27|0
1618837500000|2021-04-19 13:05:00|16406.67|16406.67|16400.38|16400.38|16410.86|16410.86|16395.94|16395.94|0
1618837800000|2021-04-19 13:10:00|16401.78|16401.78|16426.04|16426.04|16426.04|16426.04|16398.98|16398.98|0
1618838100000|2021-04-19 13:15:00|16427.44|16427.44|16416.5|16416.5|16434.2|16434.2|16412.31|16412.31|0
1618838400000|2021-04-19 13:20:00|16419.3|16419.3|16417.65|16417.65|16420.7|16420.7|16416.5|16416.5|0
1618838700000|2021-04-19 13:25:00|16416.95|16416.95|16428.36|16428.36|16435.35|16435.35|16412.06|16412.06|0
1618839000000|2021-04-19 13:30:00|16432.33|16432.33|16421.39|16421.39|16437.69|16437.69|16421.39|16421.39|0
1618839300000|2021-04-19 13:35:00|16419.99|16419.99|16412.28|16412.28|16435.37|16435.37|16412.28|16412.28|0
1618839600000|2021-04-19 13:40:00|16410.89|16410.89|16415.31|16415.31|16419.27|16419.27|16409.49|16409.49|0
1618839900000|2021-04-19 13:45:00|16412.51|16412.51|16432.08|16432.08|16433.95|16433.95|16408.54|16408.54|0
1618840200000|2021-04-19 13:50:00|16430.68|16430.68|16425.09|16425.09|16430.68|16430.68|16425.09|16425.09|0
1618840500000|2021-04-19 13:55:00|16423.94|16423.94|16427.93|16427.93|16427.93|16427.93|16419.77|16419.77|0
1618840800000|2021-04-19 14:00:00|16426.53|16426.53|16404.84|16404.84|16427.68|16427.68|16404.84|16404.84|0
1618841100000|2021-04-19 14:05:00|16403.44|16403.44|16399.8|16399.8|16407.64|16407.64|16394.16|16394.16|0
1618841400000|2021-04-19 14:10:00|16398.4|16398.4|16397.23|16397.23|16398.4|16398.4|16394.2|16394.2|0
1618841700000|2021-04-19 14:15:00|16398.63|16398.63|16402.07|16402.07|16404.87|16404.87|16395.83|16395.83|0
1618842000000|2021-04-19 14:20:00|16403.47|16403.47|16404.62|16404.62|16409.98|16409.98|16384.78|16384.78|0
1618842300000|2021-04-19 14:25:00|16400.65|16400.65|16402.27|16402.27|16406.24|16406.24|16393.88|16393.88|0
1618842600000|2021-04-19 14:30:00|16403.67|16403.67|16409.71|16409.71|16409.71|16409.71|16398.08|16398.08|0
1618842900000|2021-04-19 14:35:00|16408.31|16408.31|16408.31|16408.31|16411.11|16411.11|16408.31|16408.31|0
1618843200000|2021-04-19 14:40:00|16406.91|16406.91|16368|16368|16406.91|16406.91|16366.83|16366.83|0
1618843500000|2021-04-19 14:45:00|16365.2|16365.2|16368.5|16368.5|16373.37|16373.37|16358.94|16358.94|0
1618843800000|2021-04-19 14:50:00|16372.47|16372.47|16369.9|16369.9|16378.06|16378.06|16367.33|16367.33|0
1618844100000|2021-04-19 14:55:00|16371.3|16371.3|16368.48|16368.48|16371.3|16371.3|16361.96|16361.96|0
1618844400000|2021-04-19 15:00:00|16367.08|16367.08|16365.91|16365.91|16372.67|16372.67|16362.88|16362.88|0
1618844700000|2021-04-19 15:05:00|16369.87|16369.87|16357.52|16357.52|16369.87|16369.87|16349.58|16349.58|0
1618845000000|2021-04-19 15:10:00|16353.55|16353.55|16364.53|16364.53|16364.53|16364.53|16353.55|16353.55|0
1618845300000|2021-04-19 15:15:00|16365.93|16365.93|16367.8|16367.8|16373.64|16373.64|16357.77|16357.77|0
1618845600000|2021-04-19 15:20:00|16369.2|16369.2|16387.42|16387.42|16387.42|16387.42|16369.2|16369.2|0
1618845900000|2021-04-19 15:25:00|16390.21|16390.21|16424.7|16424.7|16424.7|16424.7|16387.64|16387.64|0
1618902900000|2021-04-20 07:15:00|16457.78|16457.78|16470.36|16470.36|16470.36|16470.36|16453.81|16453.81|0
1618903200000|2021-04-20 07:20:00|16474.33|16474.33|16502.1|16502.1|16506.07|16506.07|16474.33|16474.33|0
1618903500000|2021-04-20 07:25:00|16500.71|16500.71|16480.42|16480.42|16500.71|16500.71|16480.42|16480.42|0
1618903800000|2021-04-20 07:30:00|16472.48|16472.48|16480.42|16480.42|16480.42|16480.42|16463.15|16463.15|0
1618904100000|2021-04-20 07:35:00|16484.38|16484.38|16471.8|16471.8|16488.35|16488.35|16467.83|16467.83|0
1618904400000|2021-04-20 07:40:00|16467.61|16467.61|16454.31|16454.31|16467.61|16467.61|16454.31|16454.31|0
1618904700000|2021-04-20 07:45:00|16461.3|16461.3|16452.99|16452.99|16465.49|16465.49|16426.16|16426.16|0
1618905000000|2021-04-20 07:50:00|16451.59|16451.59|16429.7|16429.7|16455.56|16455.56|16417.57|16417.57|0
1618905300000|2021-04-20 07:55:00|16426.9|16426.9|16409.65|16409.65|16426.9|16426.9|16402.87|16402.87|0
1618905600000|2021-04-20 08:00:00|16405.69|16405.69|16386.37|16386.37|16409.88|16409.88|16377.69|16377.69|0
1618905900000|2021-04-20 08:05:00|16390.34|16390.34|16396.85|16396.85|16400.8|16400.8|16390.34|16390.34|0
1618906200000|2021-04-20 08:10:00|16395.45|16395.45|16387.27|16387.27|16400.82|16400.82|16387.27|16387.27|0
1618906500000|2021-04-20 08:15:00|16384.97|16384.97|16390.34|16390.34|16391.74|16391.74|16370.27|16370.27|0
1618906800000|2021-04-20 08:20:00|16393.78|16393.78|16397.98|16397.98|16401.72|16401.72|16389.82|16389.82|0
1618907100000|2021-04-20 08:25:00|16399.38|16399.38|16387.02|16387.02|16399.38|16399.38|16387.02|16387.02|0
1618907400000|2021-04-20 08:30:00|16381.43|16381.43|16373.27|16373.27|16381.43|16381.43|16369.3|16369.3|0
1618907700000|2021-04-20 08:35:00|16377.46|16377.46|16365.33|16365.33|16381.43|16381.43|16365.33|16365.33|0
1618908000000|2021-04-20 08:40:00|16368.13|16368.13|16335.25|16335.25|16370.7|16370.7|16335.25|16335.25|0
1618908300000|2021-04-20 08:45:00|16333.85|16333.85|16354.15|16354.15|16365.1|16365.1|16333.85|16333.85|0
1618908600000|2021-04-20 08:50:00|16352.75|16352.75|16340.14|16340.14|16352.75|16352.75|16338.99|16338.99|0
1618908900000|2021-04-20 08:55:00|16342.94|16342.94|16353.4|16353.4|16357.59|16357.59|16341.49|16341.49|0
1618909200000|2021-04-20 09:00:00|16352|16352|16331.71|16331.71|16353.4|16353.4|16330.53|16330.53|0
1618909500000|2021-04-20 09:05:00|16335.9|16335.9|16333.1|16333.1|16337.3|16337.3|16328.91|16328.91|0
1618909800000|2021-04-20 09:10:00|16340.09|16340.09|16348.08|16348.08|16348.08|16348.08|16335.9|16335.9|0
1618910100000|2021-04-20 09:15:00|16349.48|16349.48|16342.71|16342.71|16353.67|16353.67|16342.71|16342.71|0
1618910400000|2021-04-20 09:20:00|16341.31|16341.31|16330.36|16330.36|16341.31|16341.31|16330.36|16330.36|0
1618910700000|2021-04-20 09:25:00|16328.96|16328.96|16329.21|16329.21|16331.78|16331.78|16315.93|16315.93|0
1618911000000|2021-04-20 09:30:00|16332|16332|16285.43|16285.43|16332|16332|16281.24|16281.24|0
1618911300000|2021-04-20 09:35:00|16284.28|16284.28|16322.97|16322.97|16322.97|16322.97|16284.28|16284.28|0
1618911600000|2021-04-20 09:40:00|16320.18|16320.18|16343.89|16343.89|16346.69|16346.69|16313.44|16313.44|0
1618911900000|2021-04-20 09:45:00|16348.08|16348.08|16358.82|16358.82|16358.82|16358.82|16341.55|16341.55|0
1618912200000|2021-04-20 09:50:00|16360.22|16360.22|16363.24|16363.24|16368.61|16368.61|16350.66|16350.66|0
1618912500000|2021-04-20 09:55:00|16360.45|16360.45|16381.19|16381.19|16381.19|16381.19|16359.05|16359.05|0
1618912800000|2021-04-20 10:00:00|16377.22|16377.22|16393.77|16393.77|16393.77|16393.77|16377.22|16377.22|0
1618913100000|2021-04-20 10:05:00|16395.17|16395.17|16356.96|16356.96|16395.17|16395.17|16340.86|16340.86|0
1618913400000|2021-04-20 10:10:00|16352.99|16352.99|16370.94|16370.94|16373.73|16373.73|16350.19|16350.19|0
1618913700000|2021-04-20 10:15:00|16369.54|16369.54|16380.5|16380.5|16383.29|16383.29|16369.54|16369.54|0
1618914000000|2021-04-20 10:20:00|16383.29|16383.29|16388.43|16388.43|16388.88|16388.88|16374.9|16374.9|0
1618914300000|2021-04-20 10:25:00|16385.64|16385.64|16390.78|16390.78|16394.97|16394.97|16384.01|16384.01|0
1618914600000|2021-04-20 10:30:00|16386.58|16386.58|16392.17|16392.17|16392.17|16392.17|16385.18|16385.18|0
1618914900000|2021-04-20 10:35:00|16393.57|16393.57|16416.43|16416.43|16416.43|16416.43|16389.38|16389.38|0
1618915200000|2021-04-20 10:40:00|16419.23|16419.23|16384.04|16384.04|16419.23|16419.23|16384.04|16384.04|0
1618915500000|2021-04-20 10:45:00|16372.13|16372.13|16393.59|16393.59|16393.59|16393.59|16370.73|16370.73|0
1618915800000|2021-04-20 10:50:00|16394.99|16394.99|16415.56|16415.56|16418.35|16418.35|16390.8|16390.8|0
1618916100000|2021-04-20 10:55:00|16414.16|16414.16|16411.59|16411.59|16414.16|16414.16|16403.43|16403.43|0
1618916400000|2021-04-20 11:00:00|16407.62|16407.62|16402.01|16402.01|16414.61|16414.61|16402.01|16402.01|0
1618916700000|2021-04-20 11:05:00|16397.81|16397.81|16379.64|16379.64|16397.81|16397.81|16379.64|16379.64|0
1618917000000|2021-04-20 11:10:00|16385.23|16385.23|16363.54|16363.54|16390.82|16390.82|16360.75|16360.75|0
1618917300000|2021-04-20 11:15:00|16362.14|16362.14|16349.34|16349.34|16362.14|16362.14|16343.25|16343.25|0
1618917600000|2021-04-20 11:20:00|16345.37|16345.37|16330.45|16330.45|16345.37|16345.37|16326.48|16326.48|0
1618917900000|2021-04-20 11:25:00|16329.3|16329.3|16341.91|16341.91|16344.7|16344.7|16321.16|16321.16|0
1618918200000|2021-04-20 11:30:00|16348.9|16348.9|16352.16|16352.16|16353.81|16353.81|16343.08|16343.08|0
1618918500000|2021-04-20 11:35:00|16350.76|16350.76|16358.47|16358.47|16364.06|16364.06|16350.76|16350.76|0
1618918800000|2021-04-20 11:40:00|16361.27|16361.27|16361.02|16361.02|16363.59|16363.59|16357.07|16357.07|0
1618919100000|2021-04-20 11:45:00|16362.42|16362.42|16361.02|16361.02|16367.78|16367.78|16359.62|16359.62|0
1618919400000|2021-04-20 11:50:00|16359.62|16359.62|16387.82|16387.82|16387.82|16387.82|16359.62|16359.62|0
1618919700000|2021-04-20 11:55:00|16392.02|16392.02|16381.31|16381.31|16395.99|16395.99|16381.31|16381.31|0
1618920000000|2021-04-20 12:00:00|16379.91|16379.91|16375.97|16375.97|16379.91|16379.91|16369.2|16369.2|0
1618920300000|2021-04-20 12:05:00|16368.03|16368.03|16373.42|16373.42|16373.42|16373.42|16355.93|16355.93|0
1618920600000|2021-04-20 12:10:00|16374.82|16374.82|16369.68|16369.68|16374.82|16374.82|16357.55|16357.55|0
1618920900000|2021-04-20 12:15:00|16368.53|16368.53|16359.2|16359.2|16368.53|16368.53|16356.4|16356.4|0
1618921200000|2021-04-20 12:20:00|16360.6|16360.6|16364.79|16364.79|16368.76|16368.76|16358.95|16358.95|0
1618921500000|2021-04-20 12:25:00|16367.59|16367.59|16365.52|16365.52|16373.2|16373.2|16362.47|16362.47|0
1618921800000|2021-04-20 12:30:00|16368.31|16368.31|16348.97|16348.97|16373.68|16373.68|16348.97|16348.97|0
1618922100000|2021-04-20 12:35:00|16351.76|16351.76|16366.69|16366.69|16372.05|16372.05|16351.76|16351.76|0
1618922400000|2021-04-20 12:40:00|16370.66|16370.66|16392.07|16392.07|16392.07|16392.07|16370.66|16370.66|0
1618922700000|2021-04-20 12:45:00|16393.47|16393.47|16397.66|16397.66|16401.63|16401.63|16393.47|16393.47|0
1618923000000|2021-04-20 12:50:00|16399.06|16399.06|16396.7|16396.7|16403.26|16403.26|16391.35|16391.35|0
1618923300000|2021-04-20 12:55:00|16398.09|16398.09|16415.54|16415.54|16419.51|16419.51|16398.09|16398.09|0
1618923600000|2021-04-20 13:00:00|16414.14|16414.14|16399.02|16399.02|16414.14|16414.14|16388.51|16388.51|0
1618923900000|2021-04-20 13:05:00|16397.87|16397.87|16386.68|16386.68|16399.04|16399.04|16383.89|16383.89|0
1618924200000|2021-04-20 13:10:00|16389.48|16389.48|16394.84|16394.84|16395.07|16395.07|16388.08|16388.08|0
1618924500000|2021-04-20 13:15:00|16396.24|16396.24|16427.27|16427.27|16427.27|16427.27|16396.24|16396.24|0
1618924800000|2021-04-20 13:20:00|16423.3|16423.3|16416.53|16416.53|16423.3|16423.3|16412.57|16412.57|0
1618925100000|2021-04-20 13:25:00|16417.93|16417.93|16424.45|16424.45|16429.81|16429.81|16411.39|16411.39|0
1618925400000|2021-04-20 13:30:00|16432.38|16432.38|16429.09|16429.09|16436.08|16436.08|16426.74|16426.74|0
1618925700000|2021-04-20 13:35:00|16427.69|16427.69|16430.05|16430.05|16441.01|16441.01|16419.3|16419.3|0
1618926000000|2021-04-20 13:40:00|16426.09|16426.09|16444.49|16444.49|16456.62|16456.62|16422.12|16422.12|0
1618926300000|2021-04-20 13:45:00|16440.52|16440.52|16433.55|16433.55|16446.11|16446.11|16428.19|16428.19|0
1618926600000|2021-04-20 13:50:00|16434.95|16434.95|16452.45|16452.45|16452.45|16452.45|16429.59|16429.59|0
1618926900000|2021-04-20 13:55:00|16453.84|16453.84|16419.35|16419.35|16458.98|16458.98|16417.95|16417.95|0
1618927200000|2021-04-20 14:00:00|16415.38|16415.38|16407.44|16407.44|16427.73|16427.73|16405.82|16405.82|0
1618927500000|2021-04-20 14:05:00|16406.05|16406.05|16400.91|16400.91|16413.04|16413.04|16400.91|16400.91|0
1618927800000|2021-04-20 14:10:00|16399.51|16399.51|16393.2|16393.2|16401.13|16401.13|16388.78|16388.78|0
1618928100000|2021-04-20 14:15:00|16397.16|16397.16|16407.9|16407.9|16411.86|16411.86|16397.16|16397.16|0
1618928400000|2021-04-20 14:20:00|16406.5|16406.5|16405.33|16405.33|16406.5|16406.5|16399.73|16399.73|0
1618928700000|2021-04-20 14:25:00|16403.93|16403.93|16424.22|16424.22|16428.41|16428.41|16403.93|16403.93|0
1618929000000|2021-04-20 14:30:00|16422.82|16422.82|16387.85|16387.85|16422.82|16422.82|16387.85|16387.85|0
1618929300000|2021-04-20 14:35:00|16383.89|16383.89|16377.85|16377.85|16386.68|16386.68|16376.45|16376.45|0
1618929600000|2021-04-20 14:40:00|16376.45|16376.45|16360.83|16360.83|16376.45|16376.45|16359.43|16359.43|0
1618929900000|2021-04-20 14:45:00|16356.64|16356.64|16329.38|16329.38|16360.83|16360.83|16314.23|16314.23|0
1618930200000|2021-04-20 14:50:00|16325.18|16325.18|16306.81|16306.81|16325.18|16325.18|16298.43|16298.43|0
1618930500000|2021-04-20 14:55:00|16305.42|16305.42|16309.38|16309.38|16309.38|16309.38|16286.52|16286.52|0
1618930800000|2021-04-20 15:00:00|16307.99|16307.99|16332.02|16332.02|16343.92|16343.92|16307.99|16307.99|0
1618931100000|2021-04-20 15:05:00|16334.82|16334.82|16347.17|16347.17|16353.94|16353.94|16334.82|16334.82|0
1618931400000|2021-04-20 15:10:00|16345.77|16345.77|16337.64|16337.64|16353.71|16353.71|16337.64|16337.64|0
1618931700000|2021-04-20 15:15:00|16340.43|16340.43|16334.64|16334.64|16342.98|16342.98|16315.52|16315.52|0
1618932000000|2021-04-20 15:20:00|16333.25|16333.25|16321.59|16321.59|16333.25|16333.25|16308.08|16308.08|0
1618932300000|2021-04-20 15:25:00|16320.19|16320.19|16329|16329|16330.15|16330.15|16309.43|16309.43|0
1618989300000|2021-04-21 07:15:00|16080.32|16080.32|16087.8|16087.8|16087.8|16087.8|16053.49|16053.49|0
1618989600000|2021-04-21 07:20:00|16089.2|16089.2|16137.29|16137.29|16137.29|16137.29|16089.2|16089.2|0
1618989900000|2021-04-21 07:25:00|16128.9|16128.9|16051.03|16051.03|16128.9|16128.9|16051.03|16051.03|0
1618990200000|2021-04-21 07:30:00|16062.94|16062.94|16070.19|16070.19|16074.39|16074.39|16040.57|16040.57|0
1618990500000|2021-04-21 07:35:00|16071.59|16071.59|16103.49|16103.49|16115.39|16115.39|16071.59|16071.59|0
1618990800000|2021-04-21 07:40:00|16115.39|16115.39|16095.5|16095.5|16115.39|16115.39|16091.53|16091.53|0
1618991100000|2021-04-21 07:45:00|16092.7|16092.7|16099.69|16099.69|16108.08|16108.08|16092.7|16092.7|0
1618991400000|2021-04-21 07:50:00|16095.72|16095.72|16080.8|16080.8|16095.72|16095.72|16080.8|16080.8|0
1618991700000|2021-04-21 07:55:00|16079.4|16079.4|16069.12|16069.12|16079.4|16079.4|16053.02|16053.02|0
1618992000000|2021-04-21 08:00:00|16073.09|16073.09|16086.09|16086.09|16092.86|16092.86|16073.09|16073.09|0
1618992300000|2021-04-21 08:05:00|16090.06|16090.06|16074.93|16074.93|16091.46|16091.46|16074.93|16074.93|0
1618992600000|2021-04-21 08:10:00|16077.73|16077.73|16099.22|16099.22|16102.01|16102.01|16076.58|16076.58|0
1618992900000|2021-04-21 08:15:00|16100.61|16100.61|16098.97|16098.97|16103.16|16103.16|16097.82|16097.82|0
1618993200000|2021-04-21 08:20:00|16100.36|16100.36|16115.06|16115.06|16119.26|16119.26|16098.97|16098.97|0
1618993500000|2021-04-21 08:25:00|16113.67|16113.67|16103.18|16103.18|16119.03|16119.03|16103.18|16103.18|0
1618993800000|2021-04-21 08:30:00|16101.79|16101.79|16096.44|16096.44|16101.79|16101.79|16096.44|16096.44|0
1618994100000|2021-04-21 08:35:00|16100.41|16100.41|16090.63|16090.63|16100.41|16100.41|16087.83|16087.83|0
1618994400000|2021-04-21 08:40:00|16092.02|16092.02|16082.92|16082.92|16103.21|16103.21|16082.92|16082.92|0
1618994700000|2021-04-21 08:45:00|16085.71|16085.71|16095.32|16095.32|16097.62|16097.62|16085.71|16085.71|0
1618995000000|2021-04-21 08:50:00|16091.13|16091.13|16069.66|16069.66|16091.13|16091.13|16069.66|16069.66|0
1618995300000|2021-04-21 08:55:00|16072.46|16072.46|16069.24|16069.24|16073.86|16073.86|16062.48|16062.48|0
1618995600000|2021-04-21 09:00:00|16067.84|16067.84|16065.3|16065.3|16067.84|16067.84|16062.48|16062.48|0
1618995900000|2021-04-21 09:05:00|16062.5|16062.5|16085.36|16085.36|16085.36|16085.36|16059.7|16059.7|0
1618996200000|2021-04-21 09:10:00|16083.96|16083.96|16059.25|16059.25|16083.96|16083.96|16059.25|16059.25|0
1618996500000|2021-04-21 09:15:00|16057.85|16057.85|16062.05|16062.05|16062.05|16062.05|16055.28|16055.28|0
1618996800000|2021-04-21 09:20:00|16066.02|16066.02|16072.8|16072.8|16079.54|16079.54|16066.02|16066.02|0
1618997100000|2021-04-21 09:25:00|16074.2|16074.2|16072.8|16072.8|16074.2|16074.2|16071.41|16071.41|0
1618997400000|2021-04-21 09:30:00|16074.2|16074.2|16074.2|16074.2|16075.6|16075.6|16067.21|16067.21|0
1618997700000|2021-04-21 09:35:00|16075.6|16075.6|16066.27|16066.27|16078.4|16078.4|16062.07|16062.07|0
1618998000000|2021-04-21 09:40:00|16063.47|16063.47|16057.83|16057.83|16063.47|16063.47|16048.54|16048.54|0
1618998300000|2021-04-21 09:45:00|16062.02|16062.02|16059.72|16059.72|16065.99|16065.99|16050.16|16050.16|0
1618998600000|2021-04-21 09:50:00|16061.12|16061.12|16051.56|16051.56|16062.52|16062.52|16051.56|16051.56|0
1618998900000|2021-04-21 09:55:00|16050.41|16050.41|16046.72|16046.72|16051.81|16051.81|16041.13|16041.13|0
1618999200000|2021-04-21 10:00:00|16050.91|16050.91|16034.81|16034.81|16050.91|16050.91|16034.81|16034.81|0
1618999500000|2021-04-21 10:05:00|16033.42|16033.42|16032.24|16032.24|16037.61|16037.61|16029.22|16029.22|0
1618999800000|2021-04-21 10:10:00|16033.64|16033.64|16025.25|16025.25|16033.64|16033.64|16023.86|16023.86|0
1619000100000|2021-04-21 10:15:00|16028.05|16028.05|16035.74|16035.74|16050.86|16050.86|16028.05|16028.05|0
1619000400000|2021-04-21 10:20:00|16032.94|16032.94|16031.54|16031.54|16034.34|16034.34|16023.15|16023.15|0
1619000700000|2021-04-21 10:25:00|16035.74|16035.74|16052.06|16052.06|16052.06|16052.06|16035.74|16035.74|0
1619001000000|2021-04-21 10:30:00|16049.26|16049.26|16050.66|16050.66|16053.46|16053.46|16047.87|16047.87|0
1619001300000|2021-04-21 10:35:00|16052.06|16052.06|16069.55|16069.55|16085.43|16085.43|16052.06|16052.06|0
1619001600000|2021-04-21 10:40:00|16070.7|16070.7|16087.72|16087.72|16090.52|16090.52|16070.7|16070.7|0
1619001900000|2021-04-21 10:45:00|16089.12|16089.12|16080.96|16080.96|16089.12|16089.12|16073.02|16073.02|0
1619002200000|2021-04-21 10:50:00|16082.36|16082.36|16091.69|16091.69|16098.68|16098.68|16082.36|16082.36|0
1619002500000|2021-04-21 10:55:00|16093.09|16093.09|16111.48|16111.48|16111.48|16111.48|16093.09|16093.09|0
1619002800000|2021-04-21 11:00:00|16115.68|16115.68|16098.41|16098.41|16119.87|16119.87|16098.41|16098.41|0
1619003100000|2021-04-21 11:05:00|16097.01|16097.01|16088.62|16088.62|16098.41|16098.41|16088.62|16088.62|0
1619003400000|2021-04-21 11:10:00|16087.22|16087.22|16094.24|16094.24|16094.24|16094.24|16087.22|16087.22|0
1619003700000|2021-04-21 11:15:00|16090.27|16090.27|16102.85|16102.85|16102.85|16102.85|16082.33|16082.33|0
1619004000000|2021-04-21 11:20:00|16104.25|16104.25|16109.86|16109.86|16111.26|16111.26|16104.25|16104.25|0
1619004300000|2021-04-21 11:25:00|16113.83|16113.83|16113.61|16113.61|16117.8|16117.8|16108.24|16108.24|0
1619004600000|2021-04-21 11:30:00|16112.21|16112.21|16123.39|16123.39|16127.59|16127.59|16110.81|16110.81|0
1619004900000|2021-04-21 11:35:00|16124.79|16124.79|16134.1|16134.1|16143.91|16143.91|16124.79|16124.79|0
1619005200000|2021-04-21 11:40:00|16135.5|16135.5|16138.07|16138.07|16139.47|16139.47|16135.5|16135.5|0
1619005500000|2021-04-21 11:45:00|16134.1|16134.1|16122.92|16122.92|16134.1|16134.1|16121.52|16121.52|0
1619005800000|2021-04-21 11:50:00|16124.31|16124.31|16113.83|16113.83|16127.11|16127.11|16113.83|16113.83|0
1619006100000|2021-04-21 11:55:00|16111.04|16111.04|16118.57|16118.57|16120.87|16120.87|16110.54|16110.54|0
1619006400000|2021-04-21 12:00:00|16119.97|16119.97|16121.62|16121.62|16122.52|16122.52|16116.03|16116.03|0
1619006700000|2021-04-21 12:05:00|16129.55|16129.55|16129.55|16129.55|16129.55|16129.55|16128.16|16128.16|0
1619007000000|2021-04-21 12:10:00|16128.16|16128.16|16116.07|16116.07|16130.95|16130.95|16116.07|16116.07|0
1619007600000|2021-04-21 12:20:00|16114.68|16114.68|16115.8|16115.8|16120.94|16120.94|16113|16113|0
1619007900000|2021-04-21 12:25:00|16117.2|16117.2|16111.86|16111.86|16117.2|16117.2|16104.87|16104.87|0
1619008200000|2021-04-21 12:30:00|16110.46|16110.46|16091.64|16091.64|16113.25|16113.25|16087.67|16087.67|0
1619008500000|2021-04-21 12:35:00|16095.6|16095.6|16096.13|16096.13|16110.53|16110.53|16095.6|16095.6|0
1619008800000|2021-04-21 12:40:00|16100.09|16100.09|16095.23|16095.23|16106.58|16106.58|16095.23|16095.23|0
1619009100000|2021-04-21 12:45:00|16093.83|16093.83|16075.91|16075.91|16093.83|16093.83|16070.54|16070.54|0
1619009400000|2021-04-21 12:50:00|16074.51|16074.51|16075.41|16075.41|16078.45|16078.45|16073.11|16073.11|0
1619009700000|2021-04-21 12:55:00|16074.01|16074.01|16072.84|16072.84|16081|16081|16072.84|16072.84|0
1619010000000|2021-04-21 13:00:00|16074.23|16074.23|16075.63|16075.63|16078.43|16078.43|16074.23|16074.23|0
1619010300000|2021-04-21 13:05:00|16074.23|16074.23|16097.32|16097.32|16104.31|16104.31|16072.84|16072.84|0
1619010600000|2021-04-21 13:10:00|16094.53|16094.53|16097.57|16097.57|16103.39|16103.39|16089.16|16089.16|0
1619010900000|2021-04-21 13:15:00|16098.97|16098.97|16091.06|16091.06|16103.16|16103.16|16091.06|16091.06|0
1619011200000|2021-04-21 13:20:00|16088.26|16088.26|16080.35|16080.35|16088.26|16088.26|16079.2|16079.2|0
1619011500000|2021-04-21 13:25:00|16084.32|16084.32|16075.45|16075.45|16084.32|16084.32|16060.78|16060.78|0
1619011800000|2021-04-21 13:30:00|16076.85|16076.85|16051.65|16051.65|16103.43|16103.43|16047.68|16047.68|0
1619012100000|2021-04-21 13:35:00|16057.24|16057.24|16100.19|16100.19|16100.19|16100.19|16057.24|16057.24|0
1619012400000|2021-04-21 13:40:00|16098.79|16098.79|16094.55|16094.55|16105.28|16105.28|16093.15|16093.15|0
1619012700000|2021-04-21 13:45:00|16091.75|16091.75|16151.85|16151.85|16159.81|16159.81|16091.75|16091.75|0
1619013000000|2021-04-21 13:50:00|16155.82|16155.82|16163.76|16163.76|16165.16|16165.16|16155.82|16155.82|0
1619013300000|2021-04-21 13:55:00|16171.69|16171.69|16163.53|16163.53|16171.69|16171.69|16156.77|16156.77|0
1619013600000|2021-04-21 14:00:00|16159.56|16159.56|16162.36|16162.36|16169.12|16169.12|16159.56|16159.56|0
1619013900000|2021-04-21 14:05:00|16163.76|16163.76|16175.64|16175.64|16175.64|16175.64|16163.51|16163.51|0
1619014200000|2021-04-21 14:10:00|16174.49|16174.49|16167.45|16167.45|16174.49|16174.49|16164.91|16164.91|0
1619014500000|2021-04-21 14:15:00|16171.65|16171.65|16190.56|16190.56|16190.56|16190.56|16170.25|16170.25|0
1619014800000|2021-04-21 14:20:00|16189.16|16189.16|16197.78|16197.78|16197.78|16197.78|16189.16|16189.16|0
1619015100000|2021-04-21 14:25:00|16199.18|16199.18|16199.85|16199.85|16202.62|16202.62|16195.88|16195.88|0
1619015400000|2021-04-21 14:30:00|16202.14|16202.14|16186.32|16186.32|16202.14|16202.14|16186.32|16186.32|0
1619015700000|2021-04-21 14:35:00|16187.72|16187.72|16194.46|16194.46|16200.05|16200.05|16187.72|16187.72|0
1619016000000|2021-04-21 14:40:00|16198.65|16198.65|16209.61|16209.61|16216.15|16216.15|16197.51|16197.51|0
1619016300000|2021-04-21 14:45:00|16212.41|16212.41|16216.6|16216.6|16223.37|16223.37|16212.41|16212.41|0
1619016600000|2021-04-21 14:50:00|16218|16218|16201.7|16201.7|16218|16218|16201.7|16201.7|0
1619016900000|2021-04-21 14:55:00|16197.73|16197.73|16199.36|16199.36|16204.72|16204.72|16193.76|16193.76|0
1619017200000|2021-04-21 15:00:00|16207.29|16207.29|16225.22|16225.22|16229.18|16229.18|16205.89|16205.89|0
1619017500000|2021-04-21 15:05:00|16221.25|16221.25|16213.54|16213.54|16228.01|16228.01|16207|16207|0
1619017800000|2021-04-21 15:10:00|16209.57|16209.57|16196.29|16196.29|16213.31|16213.31|16196.29|16196.29|0
1619018100000|2021-04-21 15:15:00|16192.33|16192.33|16204.46|16204.46|16204.46|16204.46|16188.36|16188.36|0
1619018400000|2021-04-21 15:20:00|16203.06|16203.06|16196.02|16196.02|16203.06|16203.06|16187.86|16187.86|0
1619018700000|2021-04-21 15:25:00|16197.42|16197.42|16204.41|16204.41|16208.38|16208.38|16188.33|16188.33|0
1619075700000|2021-04-22 07:15:00|16313.09|16313.09|16300.76|16300.76|16313.09|16313.09|16287.13|16287.13|0
1619076000000|2021-04-22 07:20:00|16303.55|16303.55|16300.46|16300.46|16304.95|16304.95|16290.9|16290.9|0
1619076300000|2021-04-22 07:25:00|16301.61|16301.61|16302.78|16302.78|16306.52|16306.52|16297.19|16297.19|0
1619076600000|2021-04-22 07:30:00|16322.62|16322.62|16305.12|16305.12|16346.65|16346.65|16305.12|16305.12|0
1619076900000|2021-04-22 07:35:00|16302.33|16302.33|16302.22|16302.22|16312.23|16312.23|16294.06|16294.06|0
1619077200000|2021-04-22 07:40:00|16300.82|16300.82|16295.25|16295.25|16300.82|16300.82|16292.46|16292.46|0
1619077500000|2021-04-22 07:45:00|16296.65|16296.65|16305.76|16305.76|16305.76|16305.76|16293.85|16293.85|0
1619077800000|2021-04-22 07:50:00|16301.79|16301.79|16326.27|16326.27|16334.21|16334.21|16295.03|16295.03|0
1619078100000|2021-04-22 07:55:00|16324.88|16324.88|16320.16|16320.16|16334.86|16334.86|16320.16|16320.16|0
1619078400000|2021-04-22 08:00:00|16318.76|16318.76|16305.73|16305.73|16329.49|16329.49|16305.73|16305.73|0
1619078700000|2021-04-22 08:05:00|16309.7|16309.7|16312.72|16312.72|16312.72|16312.72|16304.34|16304.34|0
1619079000000|2021-04-22 08:10:00|16308.76|16308.76|16327.2|16327.2|16331.62|16331.62|16308.76|16308.76|0
1619079300000|2021-04-22 08:15:00|16324.4|16324.4|16315.07|16315.07|16327.2|16327.2|16315.07|16315.07|0
1619079600000|2021-04-22 08:20:00|16312.27|16312.27|16304.11|16304.11|16312.27|16312.27|16304.11|16304.11|0
1619079900000|2021-04-22 08:25:00|16299.91|16299.91|16295.72|16295.72|16299.91|16299.91|16287.79|16287.79|0
1619080200000|2021-04-22 08:30:00|16299.91|16299.91|16333.05|16333.05|16333.05|16333.05|16295.72|16295.72|0
1619080500000|2021-04-22 08:35:00|16325.12|16325.12|16318.58|16318.58|16325.12|16325.12|16317.18|16317.18|0
1619080800000|2021-04-22 08:40:00|16319.98|16319.98|16334.61|16334.61|16339.7|16339.7|16319.98|16319.98|0
1619081100000|2021-04-22 08:45:00|16333.21|16333.21|16339.2|16339.2|16341.5|16341.5|16329.24|16329.24|0
1619081400000|2021-04-22 08:50:00|16336.4|16336.4|16320.35|16320.35|16337.8|16337.8|16318.96|16318.96|0
1619081700000|2021-04-22 08:55:00|16318.96|16318.96|16310.79|16310.79|16318.96|16318.96|16309.4|16309.4|0
1619082000000|2021-04-22 09:00:00|16314.99|16314.99|16316.14|16316.14|16317.53|16317.53|16305.65|16305.65|0
1619082300000|2021-04-22 09:05:00|16310.54|16310.54|16319.9|16319.9|16319.9|16319.9|16306.6|16306.6|0
1619082600000|2021-04-22 09:10:00|16322.7|16322.7|16344.36|16344.36|16355.8|16355.8|16322.7|16322.7|0
1619082900000|2021-04-22 09:15:00|16347.16|16347.16|16349.96|16349.96|16366.05|16366.05|16347.16|16347.16|0
1619083200000|2021-04-22 09:20:00|16345.99|16345.99|16330.12|16330.12|16347.39|16347.39|16330.12|16330.12|0
1619083500000|2021-04-22 09:25:00|16331.51|16331.51|16331.74|16331.74|16334.54|16334.54|16327.55|16327.55|0
1619083800000|2021-04-22 09:30:00|16327.77|16327.77|16323.81|16323.81|16327.77|16327.77|16317.04|16317.04|0
1619084100000|2021-04-22 09:35:00|16322.41|16322.41|16322.18|16322.18|16324.98|16324.98|16320.78|16320.78|0
1619084400000|2021-04-22 09:40:00|16320.78|16320.78|16315.42|16315.42|16322.41|16322.41|16314.02|16314.02|0
1619084700000|2021-04-22 09:45:00|16316.82|16316.82|16326.65|16326.65|16335.49|16335.49|16316.82|16316.82|0
1619085000000|2021-04-22 09:50:00|16330.84|16330.84|16347.37|16347.37|16352.96|16352.96|16330.84|16330.84|0
1619085300000|2021-04-22 09:55:00|16355.3|16355.3|16375.32|16375.32|16375.32|16375.32|16355.3|16355.3|0
1619085600000|2021-04-22 10:00:00|16376.72|16376.72|16383.69|16383.69|16398.39|16398.39|16373.92|16373.92|0
1619085900000|2021-04-22 10:05:00|16379.72|16379.72|16366.19|16366.19|16379.72|16379.72|16363.4|16363.4|0
1619086200000|2021-04-22 10:10:00|16364.79|16364.79|16375.5|16375.5|16378.32|16378.32|16364.79|16364.79|0
1619086500000|2021-04-22 10:15:00|16374.1|16374.1|16378.02|16378.02|16382.22|16382.22|16361.25|16361.25|0
1619086800000|2021-04-22 10:20:00|16376.63|16376.63|16367.07|16367.07|16376.63|16376.63|16367.07|16367.07|0
1619087100000|2021-04-22 10:25:00|16369.86|16369.86|16359.85|16359.85|16372.66|16372.66|16355.66|16355.66|0
1619087400000|2021-04-22 10:30:00|16358.45|16358.45|16354.03|16354.03|16365.22|16365.22|16354.03|16354.03|0
1619087700000|2021-04-22 10:35:00|16350.06|16350.06|16340.73|16340.73|16350.06|16350.06|16340.73|16340.73|0
1619088000000|2021-04-22 10:40:00|16332.79|16332.79|16350.02|16350.02|16350.02|16350.02|16331.4|16331.4|0
1619088300000|2021-04-22 10:45:00|16348.62|16348.62|16353.73|16353.73|16355.13|16355.13|16347.2|16347.2|0
1619088600000|2021-04-22 10:50:00|16350.94|16350.94|16350.27|16350.27|16359.33|16359.33|16341.15|16341.15|0
1619088900000|2021-04-22 10:55:00|16348.87|16348.87|16352.84|16352.84|16354.23|16354.23|16347.47|16347.47|0
1619089200000|2021-04-22 11:00:00|16351.44|16351.44|16352.84|16352.84|16352.84|16352.84|16347.24|16347.24|0
1619089500000|2021-04-22 11:05:00|16354.23|16354.23|16351.69|16351.69|16354.23|16354.23|16346.1|16346.1|0
1619089800000|2021-04-22 11:10:00|16355.66|16355.66|16371.98|16371.98|16371.98|16371.98|16355.66|16355.66|0
1619090100000|2021-04-22 11:15:00|16374.77|16374.77|16383.88|16383.88|16383.88|16383.88|16373.38|16373.38|0
1619090400000|2021-04-22 11:20:00|16375.95|16375.95|16371.98|16371.98|16375.95|16375.95|16370.58|16370.58|0
1619090700000|2021-04-22 11:25:00|16375.95|16375.95|16376.42|16376.42|16381.77|16381.77|16371.98|16371.98|0
1619091000000|2021-04-22 11:30:00|16377.82|16377.82|16394.79|16394.79|16394.79|16394.79|16373.85|16373.85|0
1619091300000|2021-04-22 11:35:00|16400.38|16400.38|16397.59|16397.59|16400.38|16400.38|16397.59|16397.59|0
1619091600000|2021-04-22 11:40:00|16394.79|16394.79|16388.26|16388.26|16394.79|16394.79|16386.86|16386.86|0
1619091900000|2021-04-22 11:45:00|16386.86|16386.86|16377.07|16377.07|16386.86|16386.86|16377.07|16377.07|0
1619092200000|2021-04-22 11:50:00|16375.67|16375.67|16358.87|16358.87|16375.67|16375.67|16358.87|16358.87|0
1619092500000|2021-04-22 11:55:00|16360.27|16360.27|16369.83|16369.83|16369.83|16369.83|16357.7|16357.7|0
1619092800000|2021-04-22 12:00:00|16374.02|16374.02|16381.69|16381.69|16381.69|16381.69|16374.02|16374.02|0
1619093100000|2021-04-22 12:05:00|16373.75|16373.75|16387.03|16387.03|16388.43|16388.43|16369.56|16369.56|0
1619093400000|2021-04-22 12:10:00|16385.63|16385.63|16391|16391|16391|16391|16384.23|16384.23|0
1619093700000|2021-04-22 12:15:00|16392.39|16392.39|16398.03|16398.03|16398.03|16398.03|16390.1|16390.1|0
1619094000000|2021-04-22 12:20:00|16399.43|16399.43|16396.64|16396.64|16402.23|16402.23|16393.84|16393.84|0
1619094300000|2021-04-22 12:25:00|16398.03|16398.03|16389.9|16389.9|16398.03|16398.03|16389.9|16389.9|0
1619094600000|2021-04-22 12:30:00|16388.5|16388.5|16388.5|16388.5|16389.9|16389.9|16385.7|16385.7|0
1619094900000|2021-04-22 12:35:00|16392.47|16392.47|16399.23|16399.23|16399.23|16399.23|16392.47|16392.47|0
1619095200000|2021-04-22 12:40:00|16395.26|16395.26|16396.89|16396.89|16396.89|16396.89|16391.29|16391.29|0
1619095500000|2021-04-22 12:45:00|16394.09|16394.09|16392.69|16392.69|16394.09|16394.09|16392.69|16392.69|0
1619095800000|2021-04-22 12:50:00|16396.66|16396.66|16399.23|16399.23|16400.63|16400.63|16395.26|16395.26|0
1619096100000|2021-04-22 12:55:00|16400.63|16400.63|16382.91|16382.91|16400.63|16400.63|16382.91|16382.91|0
1619096400000|2021-04-22 13:00:00|16381.51|16381.51|16389.9|16389.9|16391.29|16391.29|16381.51|16381.51|0
1619096700000|2021-04-22 13:05:00|16388.5|16388.5|16385.7|16385.7|16394.09|16394.09|16385.7|16385.7|0
1619097000000|2021-04-22 13:10:00|16382.91|16382.91|16382.2|16382.2|16389.19|16389.19|16378.96|16378.96|0
1619097300000|2021-04-22 13:15:00|16383.6|16383.6|16401.1|16401.1|16401.1|16401.1|16383.6|16383.6|0
1619097600000|2021-04-22 13:20:00|16405.06|16405.06|16403.89|16403.89|16406.46|16406.46|16399.93|16399.93|0
1619097900000|2021-04-22 13:25:00|16405.04|16405.04|16398.73|16398.73|16411.8|16411.8|16394.54|16394.54|0
1619098200000|2021-04-22 13:30:00|16401.53|16401.53|16389.15|16389.15|16401.53|16401.53|16375.82|16375.82|0
1619098500000|2021-04-22 13:35:00|16387.75|16387.75|16384.77|16384.77|16394.79|16394.79|16384.05|16384.05|0
1619098800000|2021-04-22 13:40:00|16380.81|16380.81|16363.58|16363.58|16380.81|16380.81|16363.58|16363.58|0
1619099100000|2021-04-22 13:45:00|16360.79|16360.79|16356.59|16356.59|16360.79|16360.79|16351.23|16351.23|0
1619099400000|2021-04-22 13:50:00|16359.39|16359.39|16339.32|16339.32|16360.79|16360.79|16339.32|16339.32|0
1619099700000|2021-04-22 13:55:00|16340.72|16340.72|16347.24|16347.24|16347.24|16347.24|16339.32|16339.32|0
1619100000000|2021-04-22 14:00:00|16343.27|16343.27|16331.39|16331.39|16344.67|16344.67|16329.99|16329.99|0
1619100300000|2021-04-22 14:05:00|16335.36|16335.36|16344.46|16344.46|16345.86|16345.86|16335.13|16335.13|0
1619100600000|2021-04-22 14:10:00|16345.86|16345.86|16345.86|16345.86|16345.86|16345.86|16340.27|16340.27|0
1619100900000|2021-04-22 14:15:00|16341.67|16341.67|16326.07|16326.07|16341.67|16341.67|16326.07|16326.07|0
1619101200000|2021-04-22 14:20:00|16323.27|16323.27|16336.83|16336.83|16336.83|16336.83|16323.27|16323.27|0
1619101500000|2021-04-22 14:25:00|16338.22|16338.22|16338.47|16338.47|16342.67|16342.67|16337.08|16337.08|0
1619101800000|2021-04-22 14:30:00|16342.44|16342.44|16349.21|16349.21|16349.21|16349.21|16339.65|16339.65|0
1619102100000|2021-04-22 14:35:00|16350.6|16350.6|16369.93|16369.93|16372.72|16372.72|16346.41|16346.41|0
1619102400000|2021-04-22 14:40:00|16371.07|16371.07|16375.72|16375.72|16380.86|16380.86|16368.96|16368.96|0
1619102700000|2021-04-22 14:45:00|16378.52|16378.52|16396.24|16396.24|16396.24|16396.24|16378.52|16378.52|0
1619103000000|2021-04-22 14:50:00|16392.27|16392.27|16396.24|16396.24|16397.64|16397.64|16389.47|16389.47|0
1619103300000|2021-04-22 14:55:00|16397.64|16397.64|16393.44|16393.44|16400.43|16400.43|16390.65|16390.65|0
1619103600000|2021-04-22 15:00:00|16397.41|16397.41|16391.82|16391.82|16398.56|16398.56|16391.82|16391.82|0
1619103900000|2021-04-22 15:05:00|16394.61|16394.61|16410.46|16410.46|16410.46|16410.46|16394.61|16394.61|0
1619104200000|2021-04-22 15:10:00|16414.43|16414.43|16416.05|16416.05|16421.19|16421.19|16414.43|16414.43|0
1619104500000|2021-04-22 15:15:00|16412.09|16412.09|16396.26|16396.26|16412.09|16412.09|16391.82|16391.82|0
1619104800000|2021-04-22 15:20:00|16395.11|16395.11|16384.83|16384.83|16395.11|16395.11|16382.04|16382.04|0
1619105100000|2021-04-22 15:25:00|16388.8|16388.8|16387.86|16387.86|16403.45|16403.45|16387.63|16387.63|0
1619162100000|2021-04-23 07:15:00|16298.49|16298.49|16299.41|16299.41|16299.41|16299.41|16288.46|16288.46|0
1619162400000|2021-04-23 07:20:00|16296.62|16296.62|16285.89|16285.89|16319.48|16319.48|16280.52|16280.52|0
1619162700000|2021-04-23 07:25:00|16284.49|16284.49|16276.1|16276.1|16285.89|16285.89|16276.1|16276.1|0
1619163000000|2021-04-23 07:30:00|16274.7|16274.7|16272.35|16272.35|16274.7|16274.7|16260.45|16260.45|0
1619163300000|2021-04-23 07:35:00|16276.55|16276.55|16297.74|16297.74|16297.74|16297.74|16276.55|16276.55|0
1619163600000|2021-04-23 07:40:00|16310.32|16310.32|16310.1|16310.1|16316.86|16316.86|16310.1|16310.1|0
1619163900000|2021-04-23 07:45:00|16304.51|16304.51|16314.07|16314.07|16314.07|16314.07|16296.34|16296.34|0
1619164200000|2021-04-23 07:50:00|16318.03|16318.03|16346.03|16346.03|16346.03|16346.03|16315.24|16315.24|0
1619164500000|2021-04-23 07:55:00|16348.83|16348.83|16360.96|16360.96|16360.96|16360.96|16348.38|16348.38|0
1619164800000|2021-04-23 08:00:00|16358.16|16358.16|16368.89|16368.89|16368.89|16368.89|16348.83|16348.83|0
1619165100000|2021-04-23 08:05:00|16372.86|16372.86|16379.4|16379.4|16388.73|16388.73|16347.43|16347.43|0
1619165400000|2021-04-23 08:10:00|16383.37|16383.37|16372.64|16372.64|16383.37|16383.37|16372.64|16372.64|0
1619165700000|2021-04-23 08:15:00|16374.93|16374.93|16352.52|16352.52|16377.23|16377.23|16352.52|16352.52|0
1619166000000|2021-04-23 08:20:00|16353.91|16353.91|16357.84|16357.84|16368.07|16368.07|16353.91|16353.91|0
1619166300000|2021-04-23 08:25:00|16356.44|16356.44|16334.75|16334.75|16356.44|16356.44|16334.75|16334.75|0
1619166600000|2021-04-23 08:30:00|16338.72|16338.72|16355.94|16355.94|16355.94|16355.94|16338.72|16338.72|0
1619166900000|2021-04-23 08:35:00|16359.9|16359.9|16370.64|16370.64|16375.78|16375.78|16359.9|16359.9|0
1619167200000|2021-04-23 08:40:00|16369.24|16369.24|16379.02|16379.02|16379.02|16379.02|16369.24|16369.24|0
1619167500000|2021-04-23 08:45:00|16386.01|16386.01|16392.5|16392.5|16395.3|16395.3|16381.82|16381.82|0
1619167800000|2021-04-23 08:50:00|16394.8|16394.8|16402.02|16402.02|16402.02|16402.02|16390.83|16390.83|0
1619168100000|2021-04-23 08:55:00|16400.62|16400.62|16390.14|16390.14|16402.02|16402.02|16385.69|16385.69|0
1619168400000|2021-04-23 09:00:00|16388.74|16388.74|16390.36|16390.36|16390.36|16390.36|16382.2|16382.2|0
1619168700000|2021-04-23 09:05:00|16386.4|16386.4|16380.8|16380.8|16387.79|16387.79|16380.8|16380.8|0
1619169000000|2021-04-23 09:10:00|16382.2|16382.2|16378.51|16378.51|16382.2|16382.2|16377.11|16377.11|0
1619169300000|2021-04-23 09:15:00|16366.6|16366.6|16373.37|16373.37|16373.37|16373.37|16365.21|16365.21|0
1619169900000|2021-04-23 09:25:00|16368|16368|16372.2|16372.2|16372.2|16372.2|16368|16368|0
1619170200000|2021-04-23 09:30:00|16376.16|16376.16|16396|16396|16397.4|16397.4|16376.16|16376.16|0
1619170500000|2021-04-23 09:35:00|16394.86|16394.86|16403.24|16403.24|16415.15|16415.15|16394.86|16394.86|0
1619170800000|2021-04-23 09:40:00|16395.31|16395.31|16368.25|16368.25|16395.31|16395.31|16366.85|16366.85|0
1619171100000|2021-04-23 09:45:00|16366.85|16366.85|16357.82|16357.82|16366.85|16366.85|16353.83|16353.83|0
1619171400000|2021-04-23 09:50:00|16360.61|16360.61|16388.62|16388.62|16388.62|16388.62|16360.61|16360.61|0
1619171700000|2021-04-23 09:55:00|16384.65|16384.65|16377.44|16377.44|16384.65|16384.65|16370.45|16370.45|0
1619172000000|2021-04-23 10:00:00|16378.84|16378.84|16376.27|16376.27|16378.84|16378.84|16370.9|16370.9|0
1619172300000|2021-04-23 10:05:00|16372.3|16372.3|16369.75|16369.75|16372.3|16372.3|16369.75|16369.75|0
1619172600000|2021-04-23 10:10:00|16366.96|16366.96|16356.23|16356.23|16366.96|16366.96|16356.23|16356.23|0
1619172900000|2021-04-23 10:15:00|16354.83|16354.83|16365.78|16365.78|16365.78|16365.78|16354.83|16354.83|0
1619173200000|2021-04-23 10:20:00|16361.82|16361.82|16372.55|16372.55|16375.34|16375.34|16361.82|16361.82|0
1619173500000|2021-04-23 10:25:00|16371.4|16371.4|16367.43|16367.43|16371.4|16371.4|16364.64|16364.64|0
1619173800000|2021-04-23 10:30:00|16368.83|16368.83|16373.95|16373.95|16373.95|16373.95|16368.83|16368.83|0
1619174100000|2021-04-23 10:35:00|16372.55|16372.55|16361.82|16361.82|16372.55|16372.55|16361.82|16361.82|0
1619174400000|2021-04-23 10:40:00|16363.22|16363.22|16365.78|16365.78|16365.78|16365.78|16359.02|16359.02|0
1619174700000|2021-04-23 10:45:00|16369.75|16369.75|16372.57|16372.57|16375.37|16375.37|16367.21|16367.21|0
1619175000000|2021-04-23 10:50:00|16373.97|16373.97|16399.85|16399.85|16399.85|16399.85|16372.57|16372.57|0
1619175300000|2021-04-23 10:55:00|16398.46|16398.46|16390.09|16390.09|16398.46|16398.46|16390.09|16390.09|0
1619175600000|2021-04-23 11:00:00|16391.49|16391.49|16385.87|16385.87|16391.49|16391.49|16385.87|16385.87|0
1619175900000|2021-04-23 11:05:00|16384.48|16384.48|16363.24|16363.24|16384.48|16384.48|16363.24|16363.24|0
1619176500000|2021-04-23 11:15:00|16367.21|16367.21|16360.74|16360.74|16375.67|16375.67|16360.74|16360.74|0
1619176800000|2021-04-23 11:20:00|16364.71|16364.71|16375.21|16375.21|16375.21|16375.21|16359.12|16359.12|0
1619177100000|2021-04-23 11:25:00|16376.61|16376.61|16376.61|16376.61|16380.58|16380.58|16376.61|16376.61|0
1619177400000|2021-04-23 11:30:00|16380.81|16380.81|16399.7|16399.7|16402.49|16402.49|16380.81|16380.81|0
1619177700000|2021-04-23 11:35:00|16398.3|16398.3|16405.31|16405.31|16405.31|16405.31|16395.75|16395.75|0
1619178000000|2021-04-23 11:40:00|16401.35|16401.35|16387.82|16387.82|16401.35|16401.35|16387.82|16387.82|0
1619178300000|2021-04-23 11:45:00|16383.85|16383.85|16390.62|16390.62|16391.79|16391.79|16383.85|16383.85|0
1619178600000|2021-04-23 11:50:00|16389.22|16389.22|16398.55|16398.55|16398.55|16398.55|16387.82|16387.82|0
1619178900000|2021-04-23 11:55:00|16400.85|16400.85|16414.12|16414.12|16415.52|16415.52|16400.85|16400.85|0
1619179200000|2021-04-23 12:00:00|16415.52|16415.52|16411.55|16411.55|16420.89|16420.89|16411.55|16411.55|0
1619179500000|2021-04-23 12:05:00|16412.95|16412.95|16403.67|16403.67|16416.92|16416.92|16395.73|16395.73|0
1619179800000|2021-04-23 12:10:00|16407.63|16407.63|16404.56|16404.56|16409.93|16409.93|16404.56|16404.56|0
1619180100000|2021-04-23 12:15:00|16403.17|16403.17|16401.99|16401.99|16403.17|16403.17|16399.2|16399.2|0
1619180400000|2021-04-23 12:20:00|16405.96|16405.96|16394.06|16394.06|16405.96|16405.96|16391.51|16391.51|0
1619180700000|2021-04-23 12:25:00|16391.26|16391.26|16398.97|16398.97|16398.97|16398.97|16388.47|16388.47|0
1619181000000|2021-04-23 12:30:00|16401.77|16401.77|16404.34|16404.34|16416.47|16416.47|16401.77|16401.77|0
1619181300000|2021-04-23 12:35:00|16405.74|16405.74|16404.79|16404.79|16415.3|16415.3|16404.79|16404.79|0
1619181600000|2021-04-23 12:40:00|16406.19|16406.19|16407.36|16407.36|16410.16|16410.16|16402.22|16402.22|0
1619181900000|2021-04-23 12:45:00|16411.55|16411.55|16410.38|16410.38|16413.18|16413.18|16405.02|16405.02|0
1619182200000|2021-04-23 12:50:00|16408.09|16408.09|16390.82|16390.82|16408.09|16408.09|16386.62|16386.62|0
1619182500000|2021-04-23 12:55:00|16394.79|16394.79|16390.82|16390.82|16394.79|16394.79|16390.82|16390.82|0
1619182800000|2021-04-23 13:00:00|16388.02|16388.02|16400.38|16400.38|16401.78|16401.78|16388.02|16388.02|0
1619183100000|2021-04-23 13:05:00|16404.35|16404.35|16406.92|16406.92|16415.3|16415.3|16404.35|16404.35|0
1619183400000|2021-04-23 13:10:00|16410.88|16410.88|16421.57|16421.57|16425.53|16425.53|16409.48|16409.48|0
1619183700000|2021-04-23 13:15:00|16425.53|16425.53|16424.36|16424.36|16425.53|16425.53|16420.17|16420.17|0
1619184000000|2021-04-23 13:20:00|16427.16|16427.16|16425.99|16425.99|16434.15|16434.15|16422.02|16422.02|0
1619184300000|2021-04-23 13:25:00|16429.96|16429.96|16424.36|16424.36|16429.96|16429.96|16424.36|16424.36|0
1619184600000|2021-04-23 13:30:00|16427.16|16427.16|16434.82|16434.82|16441.61|16441.61|16421.79|16421.79|0
1619184900000|2021-04-23 13:35:00|16440.66|16440.66|16443.66|16443.66|16453|16453|16437.87|16437.87|0
1619185200000|2021-04-23 13:40:00|16440.87|16440.87|16444.58|16444.58|16444.58|16444.58|16436.67|16436.67|0
1619185500000|2021-04-23 13:45:00|16441.79|16441.79|16443.46|16443.46|16443.46|16443.46|16429.71|16429.71|0
1619185800000|2021-04-23 13:50:00|16444.86|16444.86|16448.82|16448.82|16448.82|16448.82|16438.09|16438.09|0
1619186100000|2021-04-23 13:55:00|16450.22|16450.22|16453.92|16453.92|16453.92|16453.92|16446.28|16446.28|0
1619186400000|2021-04-23 14:00:00|16452.52|16452.52|16457.86|16457.86|16459.28|16459.28|16452.52|16452.52|0
1619186700000|2021-04-23 14:05:00|16455.06|16455.06|16444.79|16444.79|16460.66|16460.66|16440.59|16440.59|0
1619187000000|2021-04-23 14:10:00|16443.39|16443.39|16443.39|16443.39|16446.18|16446.18|16438.02|16438.02|0
1619187300000|2021-04-23 14:15:00|16439.42|16439.42|16444.29|16444.29|16450.13|16450.13|16439.42|16439.42|0
1619187600000|2021-04-23 14:20:00|16442.89|16442.89|16441.72|16441.72|16451.05|16451.05|16441.72|16441.72|0
1619187900000|2021-04-23 14:25:00|16445.68|16445.68|16452.67|16452.67|16452.67|16452.67|16445.68|16445.68|0
1619188200000|2021-04-23 14:30:00|16455.47|16455.47|16449.58|16449.58|16459.14|16459.14|16446.14|16446.14|0
1619188500000|2021-04-23 14:35:00|16457.52|16457.52|16450.53|16450.53|16457.52|16457.52|16450.53|16450.53|0
1619188800000|2021-04-23 14:40:00|16451.92|16451.92|16443.54|16443.54|16451.92|16451.92|16442.36|16442.36|0
1619189100000|2021-04-23 14:45:00|16442.14|16442.14|16442.14|16442.14|16446.11|16446.11|16442.14|16442.14|0
1619189400000|2021-04-23 14:50:00|16440.74|16440.74|16434.23|16434.23|16443.79|16443.79|16434.23|16434.23|0
1619189700000|2021-04-23 14:55:00|16436.52|16436.52|16432.58|16432.58|16436.52|16436.52|16431.18|16431.18|0
1619190000000|2021-04-23 15:00:00|16431.18|16431.18|16424.89|16424.89|16432.58|16432.58|16422.1|16422.1|0
1619190300000|2021-04-23 15:05:00|16422.1|16422.1|16426.52|16426.52|16434.45|16434.45|16417.9|16417.9|0
1619190600000|2021-04-23 15:10:00|16423.72|16423.72|16429.98|16429.98|16429.98|16429.98|16420.92|16420.92|0
1619190900000|2021-04-23 15:15:00|16431.38|16431.38|16430.73|16430.73|16434.45|16434.45|16425.37|16425.37|0
1619191200000|2021-04-23 15:20:00|16429.34|16429.34|16436.33|16436.33|16439.12|16439.12|16426.77|16426.77|0
1619191500000|2021-04-23 15:25:00|16433.53|16433.53|16421.63|16421.63|16437.25|16437.25|16421.63|16421.63|0
1619421300000|2021-04-26 07:15:00|16448.59|16448.59|16453.38|16453.38|16465.33|16465.33|16437.28|16437.28|0
1619421600000|2021-04-26 07:20:00|16461.32|16461.32|16481.61|16481.61|16481.61|16481.61|16461.32|16461.32|0
1619421900000|2021-04-26 07:25:00|16480.21|16480.21|16488.35|16488.35|16488.35|16488.35|16476.24|16476.24|0
1619422200000|2021-04-26 07:30:00|16480.41|16480.41|16480.41|16480.41|16481.81|16481.81|16480.41|16480.41|0
1619422500000|2021-04-26 07:35:00|16479.02|16479.02|16470.63|16470.63|16479.02|16479.02|16459.9|16459.9|0
1619422800000|2021-04-26 07:40:00|16474.82|16474.82|16489.52|16489.52|16489.52|16489.52|16474.82|16474.82|0
1619423100000|2021-04-26 07:45:00|16493.49|16493.49|16496.69|16496.69|16509.72|16509.72|16491.37|16491.37|0
1619423400000|2021-04-26 07:50:00|16500.66|16500.66|16500.66|16500.66|16506.02|16506.02|16500.66|16500.66|0
1619423700000|2021-04-26 07:55:00|16504.63|16504.63|16502.01|16502.01|16511.62|16511.62|16502.01|16502.01|0
1619424000000|2021-04-26 08:00:00|16504.8|16504.8|16501.27|16501.27|16514.09|16514.09|16501.27|16501.27|0
1619424300000|2021-04-26 08:05:00|16502.66|16502.66|16477.01|16477.01|16504.06|16504.06|16477.01|16477.01|0
1619424600000|2021-04-26 08:10:00|16475.61|16475.61|16451.37|16451.37|16475.61|16475.61|16449.97|16449.97|0
1619424900000|2021-04-26 08:15:00|16449.97|16449.97|16436.97|16436.97|16453.94|16453.94|16436.97|16436.97|0
1619425200000|2021-04-26 08:20:00|16439.77|16439.77|16439.77|16439.77|16439.77|16439.77|16435.57|16435.57|0
1619425500000|2021-04-26 08:25:00|16438.37|16438.37|16429.04|16429.04|16441.17|16441.17|16429.04|16429.04|0
1619425800000|2021-04-26 08:30:00|16431.83|16431.83|16414.38|16414.38|16431.83|16431.83|16406.45|16406.45|0
1619426100000|2021-04-26 08:35:00|16411.59|16411.59|16405.75|16405.75|16411.59|16411.59|16405.75|16405.75|0
1619426400000|2021-04-26 08:40:00|16402.95|16402.95|16425.81|16425.81|16425.81|16425.81|16400.15|16400.15|0
1619426700000|2021-04-26 08:45:00|16427.21|16427.21|16433.97|16433.97|16435.37|16435.37|16427.21|16427.21|0
1619427000000|2021-04-26 08:50:00|16429.78|16429.78|16442.13|16442.13|16442.13|16442.13|16429.78|16429.78|0
1619427300000|2021-04-26 08:55:00|16436.54|16436.54|16447.27|16447.27|16448.67|16448.67|16436.54|16436.54|0
1619427600000|2021-04-26 09:00:00|16443.31|16443.31|16441.91|16441.91|16443.31|16443.31|16440.51|16440.51|0
1619427900000|2021-04-26 09:05:00|16443.06|16443.06|16454.24|16454.24|16454.24|16454.24|16443.06|16443.06|0
1619428200000|2021-04-26 09:10:00|16452.84|16452.84|16453.29|16453.29|16461.23|16461.23|16452.84|16452.84|0
1619428500000|2021-04-26 09:15:00|16454.69|16454.69|16445.34|16445.34|16457.24|16457.24|16443.94|16443.94|0
1619428800000|2021-04-26 09:20:00|16446.73|16446.73|16465.6|16465.6|16465.85|16465.85|16446.73|16446.73|0
1619429100000|2021-04-26 09:25:00|16469.8|16469.8|16464.66|16464.66|16472.59|16472.59|16459.29|16459.29|0
1619429400000|2021-04-26 09:30:00|16470.25|16470.25|16473.05|16473.05|16480.04|16480.04|16467.45|16467.45|0
1619429700000|2021-04-26 09:35:00|16471.65|16471.65|16464.66|16464.66|16477.96|16477.96|16464.66|16464.66|0
1619430000000|2021-04-26 09:40:00|16463.26|16463.26|16463.26|16463.26|16463.26|16463.26|16463.26|16463.26|0
1619430300000|2021-04-26 09:45:00|16461.86|16461.86|16468.4|16468.4|16476.79|16476.79|16461.86|16461.86|0
1619430600000|2021-04-26 09:50:00|16465.6|16465.6|16500.52|16500.52|16500.52|16500.52|16465.6|16465.6|0
1619430900000|2021-04-26 09:55:00|16499.12|16499.12|16480.23|16480.23|16499.12|16499.12|16477.44|16477.44|0
1619431200000|2021-04-26 10:00:00|16484.2|16484.2|16458.34|16458.34|16484.2|16484.2|16455.54|16455.54|0
1619431500000|2021-04-26 10:05:00|16456.94|16456.94|16466.5|16466.5|16466.5|16466.5|16456.94|16456.94|0
1619431800000|2021-04-26 10:10:00|16469.3|16469.3|16482.57|16482.57|16483.97|16483.97|16469.3|16469.3|0
1619432100000|2021-04-26 10:15:00|16483.72|16483.72|16470.45|16470.45|16487.17|16487.17|16470.45|16470.45|0
1619432400000|2021-04-26 10:20:00|16471.84|16471.84|16478.83|16478.83|16478.83|16478.83|16471.84|16471.84|0
1619432700000|2021-04-26 10:25:00|16481.63|16481.63|16496.55|16496.55|16496.55|16496.55|16481.63|16481.63|0
1619433000000|2021-04-26 10:30:00|16497.95|16497.95|16509.83|16509.83|16509.83|16509.83|16497.95|16497.95|0
1619433300000|2021-04-26 10:35:00|16514.03|16514.03|16519.62|16519.62|16519.62|16519.62|16512.63|16512.63|0
1619433600000|2021-04-26 10:40:00|16518.22|16518.22|16512.63|16512.63|16521.02|16521.02|16512.63|16512.63|0
1619433900000|2021-04-26 10:45:00|16511.23|16511.23|16508.66|16508.66|16511.23|16511.23|16501.67|16501.67|0
1619434200000|2021-04-26 10:50:00|16510.06|16510.06|16500.5|16500.5|16510.06|16510.06|16499.1|16499.1|0
1619434500000|2021-04-26 10:55:00|16499.1|16499.1|16501.67|16501.67|16507.26|16507.26|16499.1|16499.1|0
1619434800000|2021-04-26 11:00:00|16504.47|16504.47|16512.4|16512.4|16515.2|16515.2|16503.07|16503.07|0
1619435100000|2021-04-26 11:05:00|16513.8|16513.8|16523.34|16523.34|16523.34|16523.34|16508.46|16508.46|0
1619435400000|2021-04-26 11:10:00|16526.13|16526.13|16533.84|16533.84|16533.84|16533.84|16516.35|16516.35|0
1619435700000|2021-04-26 11:15:00|16535.24|16535.24|16535.24|16535.24|16539.43|16539.43|16533.84|16533.84|0
1619436000000|2021-04-26 11:20:00|16536.64|16536.64|16535.24|16535.24|16536.64|16536.64|16535.24|16535.24|0
1619436300000|2021-04-26 11:25:00|16531.27|16531.27|16525.68|16525.68|16531.27|16531.27|16525.68|16525.68|0
1619436600000|2021-04-26 11:30:00|16524.28|16524.28|16526.85|16526.85|16528.25|16528.25|16524.28|16524.28|0
1619436900000|2021-04-26 11:35:00|16525.45|16525.45|16521.26|16521.26|16525.45|16525.45|16519.86|16519.86|0
1619437200000|2021-04-26 11:40:00|16519.86|16519.86|16501.69|16501.69|16519.86|16519.86|16489.33|16489.33|0
1619437500000|2021-04-26 11:45:00|16509.62|16509.62|16514.32|16514.32|16514.32|16514.32|16509.62|16509.62|0
1619437800000|2021-04-26 11:50:00|16518.51|16518.51|16524.1|16524.1|16524.1|16524.1|16518.51|16518.51|0
1619438100000|2021-04-26 11:55:00|16528.07|16528.07|16541.55|16541.55|16542.95|16542.95|16528.07|16528.07|0
1619438400000|2021-04-26 12:00:00|16540.15|16540.15|16538.98|16538.98|16542.95|16542.95|16538.98|16538.98|0
1619438700000|2021-04-26 12:05:00|16537.58|16537.58|16535.01|16535.01|16538.98|16538.98|16533.39|16533.39|0
1619439000000|2021-04-26 12:10:00|16532.22|16532.22|16530.82|16530.82|16533.12|16533.12|16530.82|16530.82|0
1619439300000|2021-04-26 12:15:00|16526.85|16526.85|16526.6|16526.6|16529.4|16529.4|16525.45|16525.45|0
1619439600000|2021-04-26 12:20:00|16525.2|16525.2|16537.33|16537.33|16537.33|16537.33|16523.81|16523.81|0
1619439900000|2021-04-26 12:25:00|16534.54|16534.54|16534.04|16534.04|16535.44|16535.44|16532.64|16532.64|0
1619440200000|2021-04-26 12:30:00|16538|16538|16538|16538|16538|16538|16538|16538|0
1619440500000|2021-04-26 12:35:00|16541.97|16541.97|16551.53|16551.53|16551.53|16551.53|16540.57|16540.57|0
1619440800000|2021-04-26 12:40:00|16552.93|16552.93|16559.69|16559.69|16562.49|16562.49|16552.93|16552.93|0
1619441100000|2021-04-26 12:45:00|16561.09|16561.09|16561.09|16561.09|16562.49|16562.49|16561.09|16561.09|0
1619441400000|2021-04-26 12:50:00|16562.49|16562.49|16577.42|16577.42|16577.42|16577.42|16562.49|16562.49|0
1619441700000|2021-04-26 12:55:00|16574.62|16574.62|16570.65|16570.65|16577.42|16577.42|16570.65|16570.65|0
1619442000000|2021-04-26 13:00:00|16572.05|16572.05|16574.39|16574.39|16578.59|16578.59|16572.05|16572.05|0
1619442300000|2021-04-26 13:05:00|16571.6|16571.6|16559.47|16559.47|16571.6|16571.6|16556.67|16556.67|0
1619442600000|2021-04-26 13:10:00|16562.26|16562.26|16586.52|16586.52|16586.52|16586.52|16562.26|16562.26|0
1619442900000|2021-04-26 13:15:00|16587.67|16587.67|16596.75|16596.75|16600.95|16600.95|16587.67|16587.67|0
1619443200000|2021-04-26 13:20:00|16595.61|16595.61|16594.68|16594.68|16599.8|16599.8|16590.72|16590.72|0
1619443500000|2021-04-26 13:25:00|16591.89|16591.89|16607.99|16607.99|16607.99|16607.99|16591.89|16591.89|0
1619443800000|2021-04-26 13:30:00|16609.38|16609.38|16646.81|16646.81|16646.81|16646.81|16606.81|16606.81|0
1619444100000|2021-04-26 13:35:00|16642.84|16642.84|16635.2|16635.2|16664.3|16664.3|16635.2|16635.2|0
1619444400000|2021-04-26 13:40:00|16633.8|16633.8|16650.12|16650.12|16650.12|16650.12|16632.4|16632.4|0
1619444700000|2021-04-26 13:45:00|16652.92|16652.92|16657.11|16657.11|16660.85|16660.85|16647.33|16647.33|0
1619445000000|2021-04-26 13:50:00|16649.18|16649.18|16640.36|16640.36|16649.18|16649.18|16623.09|16623.09|0
1619445300000|2021-04-26 13:55:00|16644.55|16644.55|16648.75|16648.75|16648.75|16648.75|16640.59|16640.59|0
1619445600000|2021-04-26 14:00:00|16644.78|16644.78|16631.25|16631.25|16644.78|16644.78|16631.25|16631.25|0
1619445900000|2021-04-26 14:05:00|16632.65|16632.65|16636.59|16636.59|16637.99|16637.99|16632.65|16632.65|0
1619446200000|2021-04-26 14:10:00|16640.56|16640.56|16655.49|16655.49|16655.49|16655.49|16639.16|16639.16|0
1619446500000|2021-04-26 14:15:00|16658.28|16658.28|16655.74|16655.74|16658.28|16658.28|16650.35|16650.35|0
1619446800000|2021-04-26 14:20:00|16657.14|16657.14|16659.71|16659.71|16669.04|16669.04|16655.51|16655.51|0
1619447100000|2021-04-26 14:25:00|16658.31|16658.31|16663.67|16663.67|16669.04|16669.04|16658.31|16658.31|0
1619447400000|2021-04-26 14:30:00|16658.08|16658.08|16648.75|16648.75|16658.08|16658.08|16648.75|16648.75|0
1619447700000|2021-04-26 14:35:00|16651.54|16651.54|16669.04|16669.04|16669.04|16669.04|16651.54|16651.54|0
1619448000000|2021-04-26 14:40:00|16665.07|16665.07|16654.11|16654.11|16667.87|16667.87|16654.11|16654.11|0
1619448300000|2021-04-26 14:45:00|16658.08|16658.08|16647.65|16647.65|16658.08|16658.08|16646.25|16646.25|0
1619448600000|2021-04-26 14:50:00|16646.25|16646.25|16642.58|16642.58|16646.25|16646.25|16635.57|16635.57|0
1619448900000|2021-04-26 14:55:00|16646.55|16646.55|16656.08|16656.08|16656.08|16656.08|16646.55|16646.55|0
1619449200000|2021-04-26 15:00:00|16654.68|16654.68|16652.34|16652.34|16656.31|16656.31|16646.75|16646.75|0
1619449500000|2021-04-26 15:05:00|16655.14|16655.14|16663.07|16663.07|16671.23|16671.23|16655.14|16655.14|0
1619449800000|2021-04-26 15:10:00|16664.47|16664.47|16665.1|16665.1|16665.1|16665.1|16659.11|16659.11|0
1619450100000|2021-04-26 15:15:00|16661.13|16661.13|16653.19|16653.19|16661.13|16661.13|16651.79|16651.79|0
1619450400000|2021-04-26 15:20:00|16654.34|16654.34|16639.64|16639.64|16654.34|16654.34|16639.64|16639.64|0
1619450700000|2021-04-26 15:25:00|16638.24|16638.24|16634.52|16634.52|16643.83|16643.83|16629.66|16629.66|0
1619507700000|2021-04-27 07:15:00|16589.78|16589.78|16589.71|16589.71|16592|16592|16573.41|16573.41|0
1619508000000|2021-04-27 07:20:00|16593.68|16593.68|16590.86|16590.86|16595.45|16595.45|16585.74|16585.74|0
1619508300000|2021-04-27 07:25:00|16588.56|16588.56|16564.12|16564.12|16588.56|16588.56|16564.12|16564.12|0
1619508600000|2021-04-27 07:30:00|16568.09|16568.09|16572.28|16572.28|16572.28|16572.28|16561.55|16561.55|0
1619508900000|2021-04-27 07:35:00|16570.89|16570.89|16548.27|16548.27|16575.33|16575.33|16548.27|16548.27|0
1619509200000|2021-04-27 07:40:00|16552.24|16552.24|16553.39|16553.39|16559.01|16559.01|16550.84|16550.84|0
1619509500000|2021-04-27 07:45:00|16556.19|16556.19|16572.06|16572.06|16583.96|16583.96|16554.79|16554.79|0
1619509800000|2021-04-27 07:50:00|16570.66|16570.66|16571.39|16571.39|16582.79|16582.79|16563|16563|0
1619510100000|2021-04-27 07:55:00|16570.24|16570.24|16544.13|16544.13|16570.24|16570.24|16537.14|16537.14|0
1619510400000|2021-04-27 08:00:00|16536.19|16536.19|16545.5|16545.5|16545.5|16545.5|16528.26|16528.26|0
1619510700000|2021-04-27 08:05:00|16546.65|16546.65|16533.58|16533.58|16553.64|16553.64|16533.58|16533.58|0
1619511300000|2021-04-27 08:15:00|16537.54|16537.54|16541.51|16541.51|16541.51|16541.51|16531.95|16531.95|0
1619511600000|2021-04-27 08:20:00|16549.45|16549.45|16556.93|16556.93|16556.93|16556.93|16543.85|16543.85|0
1619511900000|2021-04-27 08:25:00|16559.73|16559.73|16562.52|16562.52|16562.52|16562.52|16559.73|16559.73|0
1619512200000|2021-04-27 08:30:00|16563.92|16563.92|16559.73|16559.73|16563.92|16563.92|16559.73|16559.73|0
1619512500000|2021-04-27 08:35:00|16555.76|16555.76|16547.37|16547.37|16557.16|16557.16|16547.37|16547.37|0
1619512800000|2021-04-27 08:40:00|16546.22|16546.22|16514.25|16514.25|16546.22|16546.22|16514.25|16514.25|0
1619513100000|2021-04-27 08:45:00|16513.1|16513.1|16512.85|16512.85|16514.25|16514.25|16512.85|16512.85|0
1619513400000|2021-04-27 08:50:00|16511.46|16511.46|16501.67|16501.67|16511.46|16511.46|16494.91|16494.91|0
1619513700000|2021-04-27 08:55:00|16500.27|16500.27|16498.87|16498.87|16500.27|16500.27|16493.28|16493.28|0
1619514000000|2021-04-27 09:00:00|16497.48|16497.48|16496.08|16496.08|16497.48|16497.48|16493.28|16493.28|0
1619514300000|2021-04-27 09:05:00|16492.11|16492.11|16489.54|16489.54|16492.11|16492.11|16488.14|16488.14|0
1619514600000|2021-04-27 09:10:00|16485.57|16485.57|16467.63|16467.63|16485.57|16485.57|16467.63|16467.63|0
1619514900000|2021-04-27 09:15:00|16469.02|16469.02|16467.85|16467.85|16477.19|16477.19|16466.45|16466.45|0
1619515200000|2021-04-27 09:20:00|16469.25|16469.25|16458.07|16458.07|16469.25|16469.25|16455.27|16455.27|0
1619515500000|2021-04-27 09:25:00|16459.46|16459.46|16454.1|16454.1|16463.43|16463.43|16454.1|16454.1|0
1619515800000|2021-04-27 09:30:00|16450.13|16450.13|16431.46|16431.46|16450.13|16450.13|16428.67|16428.67|0
1619516100000|2021-04-27 09:35:00|16435.43|16435.43|16442.22|16442.22|16442.22|16442.22|16427.04|16427.04|0
1619516400000|2021-04-27 09:40:00|16446.19|16446.19|16436.9|16436.9|16448.73|16448.73|16436.9|16436.9|0
1619516700000|2021-04-27 09:45:00|16435.5|16435.5|16428.74|16428.74|16439.7|16439.7|16427.34|16427.34|0
1619517000000|2021-04-27 09:50:00|16432.93|16432.93|16444.37|16444.37|16444.37|16444.37|16422.45|16422.45|0
1619517300000|2021-04-27 09:55:00|16449.96|16449.96|16454.87|16454.87|16454.87|16454.87|16442.97|16442.97|0
1619517600000|2021-04-27 10:00:00|16453.47|16453.47|16496.83|16496.83|16496.83|16496.83|16445.54|16445.54|0
1619517900000|2021-04-27 10:05:00|16495.43|16495.43|16496.38|16496.38|16500.57|16500.57|16490.78|16490.78|0
1619518200000|2021-04-27 10:10:00|16500.34|16500.34|16496.15|16496.15|16510.85|16510.85|16496.15|16496.15|0
1619518500000|2021-04-27 10:15:00|16497.55|16497.55|16509.65|16509.65|16512.22|16512.22|16497.55|16497.55|0
1619518800000|2021-04-27 10:20:00|16508.26|16508.26|16499.87|16499.87|16508.26|16508.26|16499.87|16499.87|0
1619519100000|2021-04-27 10:25:00|16501.27|16501.27|16493.33|16493.33|16504.06|16504.06|16493.33|16493.33|0
1619519400000|2021-04-27 10:30:00|16491.93|16491.93|16477.01|16477.01|16493.33|16493.33|16477.01|16477.01|0
1619519700000|2021-04-27 10:35:00|16473.04|16473.04|16467.95|16467.95|16473.04|16473.04|16465.15|16465.15|0
1619520000000|2021-04-27 10:40:00|16466.55|16466.55|16461.18|16461.18|16470.52|16470.52|16458.61|16458.61|0
1619520300000|2021-04-27 10:45:00|16465.15|16465.15|16466.55|16466.55|16466.55|16466.55|16463.75|16463.75|0
1619520600000|2021-04-27 10:50:00|16463.75|16463.75|16455.82|16455.82|16465.15|16465.15|16455.82|16455.82|0
1619520900000|2021-04-27 10:55:00|16451.62|16451.62|16455.29|16455.29|16455.29|16455.29|16446.01|16446.01|0
1619521200000|2021-04-27 11:00:00|16456.69|16456.69|16475.36|16475.36|16483.52|16483.52|16451.35|16451.35|0
1619521500000|2021-04-27 11:05:00|16473.96|16473.96|16465.8|16465.8|16475.36|16475.36|16465.8|16465.8|0
1619521800000|2021-04-27 11:10:00|16463|16463|16459.26|16459.26|16463|16463|16455.07|16455.07|0
1619522100000|2021-04-27 11:15:00|16460.66|16460.66|16468.8|16468.8|16468.8|16468.8|16460.66|16460.66|0
1619522400000|2021-04-27 11:20:00|16466|16466|16462.03|16462.03|16471.37|16471.37|16462.03|16462.03|0
1619522700000|2021-04-27 11:25:00|16459.24|16459.24|16462.03|16462.03|16462.03|16462.03|16459.24|16459.24|0
1619523000000|2021-04-27 11:30:00|16454.1|16454.1|16460.86|16460.86|16460.86|16460.86|16454.1|16454.1|0
1619523300000|2021-04-27 11:35:00|16452.93|16452.93|16464.11|16464.11|16464.11|16464.11|16452.93|16452.93|0
1619523600000|2021-04-27 11:40:00|16458.52|16458.52|16447.79|16447.79|16458.52|16458.52|16447.79|16447.79|0
1619523900000|2021-04-27 11:45:00|16443.82|16443.82|16432.86|16432.86|16443.82|16443.82|16431.46|16431.46|0
1619524200000|2021-04-27 11:50:00|16428.89|16428.89|16430.06|16430.06|16430.06|16430.06|16424.7|16424.7|0
1619524500000|2021-04-27 11:55:00|16431.46|16431.46|16434.49|16434.49|16437.06|16437.06|16429.12|16429.12|0
1619524800000|2021-04-27 12:00:00|16433.09|16433.09|16431.42|16431.42|16433.09|16433.09|16427.72|16427.72|0
1619525100000|2021-04-27 12:05:00|16427.45|16427.45|16427.45|16427.45|16431.42|16431.42|16424.65|16424.65|0
1619525400000|2021-04-27 12:10:00|16431.42|16431.42|16447.29|16447.29|16447.29|16447.29|16431.42|16431.42|0
1619525700000|2021-04-27 12:15:00|16448.68|16448.68|16466.18|16466.18|16467.58|16467.58|16448.68|16448.68|0
1619526000000|2021-04-27 12:20:00|16468.98|16468.98|16458.24|16458.24|16468.98|16468.98|16455.45|16455.45|0
1619526300000|2021-04-27 12:25:00|16455.45|16455.45|16451.48|16451.48|16456.85|16456.85|16451.48|16451.48|0
1619526600000|2021-04-27 12:30:00|16454.28|16454.28|16466.18|16466.18|16466.18|16466.18|16450.31|16450.31|0
1619526900000|2021-04-27 12:35:00|16467.58|16467.58|16456.85|16456.85|16467.58|16467.58|16456.85|16456.85|0
1619527200000|2021-04-27 12:40:00|16458.24|16458.24|16458.24|16458.24|16461.04|16461.04|16458.24|16458.24|0
1619527500000|2021-04-27 12:45:00|16459.64|16459.64|16459.64|16459.64|16461.04|16461.04|16459.64|16459.64|0
1619527800000|2021-04-27 12:50:00|16458.24|16458.24|16450.08|16450.08|16458.24|16458.24|16447.79|16447.79|0
1619528100000|2021-04-27 12:55:00|16451.48|16451.48|16450.31|16450.31|16451.71|16451.71|16447.51|16447.51|0
1619528400000|2021-04-27 13:00:00|16446.34|16446.34|16450.31|16450.31|16450.31|16450.31|16446.34|16446.34|0
1619528700000|2021-04-27 13:05:00|16451.71|16451.71|16450.31|16450.31|16451.71|16451.71|16450.31|16450.31|0
1619529000000|2021-04-27 13:10:00|16451.71|16451.71|16444.72|16444.72|16451.71|16451.71|16437.73|16437.73|0
1619529300000|2021-04-27 13:15:00|16440.75|16440.75|16430.24|16430.24|16443.55|16443.55|16428.85|16428.85|0
1619529600000|2021-04-27 13:20:00|16426.28|16426.28|16432.81|16432.81|16432.81|16432.81|16422.58|16422.58|0
1619529900000|2021-04-27 13:25:00|16436.78|16436.78|16444.94|16444.94|16444.94|16444.94|16436.78|16436.78|0
1619530200000|2021-04-27 13:30:00|16447.74|16447.74|16440.7|16440.7|16447.74|16447.74|16439.3|16439.3|0
1619530500000|2021-04-27 13:35:00|16444.67|16444.67|16445.84|16445.84|16452.6|16452.6|16444.44|16444.44|0
1619530800000|2021-04-27 13:40:00|16444.44|16444.44|16437.68|16437.68|16450.98|16450.98|16436.28|16436.28|0
1619531100000|2021-04-27 13:45:00|16436.28|16436.28|16459.14|16459.14|16459.14|16459.14|16434.88|16434.88|0
1619531400000|2021-04-27 13:50:00|16460.54|16460.54|16467.9|16467.9|16471|16471|16460.54|16460.54|0
1619531700000|2021-04-27 13:55:00|16466.76|16466.76|16456.03|16456.03|16468.15|16468.15|16453.48|16453.48|0
1619532000000|2021-04-27 14:00:00|16452.06|16452.06|16459.99|16459.99|16459.99|16459.99|16450.66|16450.66|0
1619532300000|2021-04-27 14:05:00|16458.6|16458.6|16456.03|16456.03|16458.6|16458.6|16452.06|16452.06|0
1619532600000|2021-04-27 14:10:00|16454.63|16454.63|16450.66|16450.66|16454.63|16454.63|16450.66|16450.66|0
1619532900000|2021-04-27 14:15:00|16452.06|16452.06|16458.6|16458.6|16459.99|16459.99|16445.29|16445.29|0
1619533200000|2021-04-27 14:20:00|16459.99|16459.99|16454.4|16454.4|16462.34|16462.34|16451.6|16451.6|0
1619533500000|2021-04-27 14:25:00|16453|16453|16454.4|16454.4|16458.37|16458.37|16449.04|16449.04|0
1619533800000|2021-04-27 14:30:00|16455.8|16455.8|16450.43|16450.43|16455.8|16455.8|16450.18|16450.18|0
1619534100000|2021-04-27 14:35:00|16449.29|16449.29|16451.85|16451.85|16453.48|16453.48|16445.32|16445.32|0
1619534400000|2021-04-27 14:40:00|16450.46|16450.46|16460.94|16460.94|16460.94|16460.94|16445.34|16445.34|0
1619534700000|2021-04-27 14:45:00|16462.34|16462.34|16462.56|16462.56|16470.72|16470.72|16461.16|16461.16|0
1619535000000|2021-04-27 14:50:00|16458.6|16458.6|16462.56|16462.56|16463.96|16463.96|16458.6|16458.6|0
1619535300000|2021-04-27 14:55:00|16461.16|16461.16|16474.69|16474.69|16474.69|16474.69|16461.16|16461.16|0
1619535600000|2021-04-27 15:00:00|16470.72|16470.72|16462.56|16462.56|16470.72|16470.72|16462.56|16462.56|0
1619535900000|2021-04-27 15:05:00|16463.96|16463.96|16462.56|16462.56|16467.93|16467.93|16462.56|16462.56|0
1619536200000|2021-04-27 15:10:00|16458.6|16458.6|16462.56|16462.56|16463.96|16463.96|16458.6|16458.6|0
1619536500000|2021-04-27 15:15:00|16463.96|16463.96|16463.96|16463.96|16466.76|16466.76|16463.96|16463.96|0
1619536800000|2021-04-27 15:20:00|16459.99|16459.99|16462.56|16462.56|16467.93|16467.93|16459.99|16459.99|0
1619537100000|2021-04-27 15:25:00|16458.6|16458.6|16425.23|16425.23|16458.6|16458.6|16421.03|16421.03|0
1619594100000|2021-04-28 07:15:00|16365.61|16365.61|16356.63|16356.63|16380.68|16380.68|16356.63|16356.63|0
1619594400000|2021-04-28 07:20:00|16348.69|16348.69|16379.08|16379.08|16380.48|16380.48|16341.7|16341.7|0
1619594700000|2021-04-28 07:25:00|16367.18|16367.18|16360.67|16360.67|16371.15|16371.15|16360.67|16360.67|0
1619595000000|2021-04-28 07:30:00|16352.28|16352.28|16372.34|16372.34|16372.34|16372.34|16352.28|16352.28|0
1619595300000|2021-04-28 07:35:00|16377.94|16377.94|16399.62|16399.62|16407.56|16407.56|16377.94|16377.94|0
1619595600000|2021-04-28 07:40:00|16398.23|16398.23|16389.84|16389.84|16398.23|16398.23|16389.84|16389.84|0
1619595900000|2021-04-28 07:45:00|16393.81|16393.81|16391.76|16391.76|16395.2|16395.2|16387.79|16387.79|0
1619596200000|2021-04-28 07:50:00|16388.96|16388.96|16387.34|16387.34|16388.96|16388.96|16384.77|16384.77|0
1619596500000|2021-04-28 07:55:00|16390.14|16390.14|16396.9|16396.9|16396.9|16396.9|16390.14|16390.14|0
1619596800000|2021-04-28 08:00:00|16392.93|16392.93|16383.37|16383.37|16392.93|16392.93|16383.37|16383.37|0
1619597100000|2021-04-28 08:05:00|16386.17|16386.17|16378.23|16378.23|16386.17|16386.17|16375.44|16375.44|0
1619597400000|2021-04-28 08:10:00|16379.38|16379.38|16377.98|16377.98|16379.38|16379.38|16377.98|16377.98|0
1619597700000|2021-04-28 08:15:00|16376.58|16376.58|16349.78|16349.78|16376.58|16376.58|16349.78|16349.78|0
1619598000000|2021-04-28 08:20:00|16344.19|16344.19|16345.36|16345.36|16345.36|16345.36|16341.39|16341.39|0
1619598300000|2021-04-28 08:25:00|16342.56|16342.56|16356.99|16356.99|16356.99|16356.99|16342.56|16342.56|0
1619598600000|2021-04-28 08:30:00|16358.14|16358.14|16362.08|16362.08|16363.23|16363.23|16358.14|16358.14|0
1619598900000|2021-04-28 08:35:00|16366.05|16366.05|16369.52|16369.52|16370.91|16370.91|16364.65|16364.65|0
1619599200000|2021-04-28 08:40:00|16372.31|16372.31|16356.19|16356.19|16373.71|16373.71|16354.79|16354.79|0
1619599500000|2021-04-28 08:45:00|16360.16|16360.16|16359.91|16359.91|16360.16|16360.16|16357.36|16357.36|0
1619599800000|2021-04-28 08:50:00|16355.94|16355.94|16358.49|16358.49|16358.49|16358.49|16355.94|16355.94|0
1619600100000|2021-04-28 08:55:00|16359.89|16359.89|16359.89|16359.89|16359.89|16359.89|16358.49|16358.49|0
1619600400000|2021-04-28 09:00:00|16361.28|16361.28|16366.65|16366.65|16366.65|16366.65|16359.89|16359.89|0
1619600700000|2021-04-28 09:05:00|16370.84|16370.84|16379.71|16379.71|16382.03|16382.03|16366.88|16366.88|0
1619601000000|2021-04-28 09:10:00|16381.11|16381.11|16378.54|16378.54|16382.5|16382.5|16378.54|16378.54|0
1619601300000|2021-04-28 09:15:00|16375.74|16375.74|16367.8|16367.8|16375.74|16375.74|16367.8|16367.8|0
1619601600000|2021-04-28 09:20:00|16365.01|16365.01|16354.28|16354.28|16365.01|16365.01|16352.88|16352.88|0
1619601900000|2021-04-28 09:25:00|16353.13|16353.13|16351.73|16351.73|16353.13|16353.13|16351.73|16351.73|0
1619602200000|2021-04-28 09:30:00|16352.88|16352.88|16336.78|16336.78|16352.88|16352.88|16332.81|16332.81|0
1619602500000|2021-04-28 09:35:00|16335.38|16335.38|16320.46|16320.46|16335.38|16335.38|16320.46|16320.46|0
1619602800000|2021-04-28 09:40:00|16319.06|16319.06|16309.73|16309.73|16320.46|16320.46|16309.73|16309.73|0
1619603100000|2021-04-28 09:45:00|16305.53|16305.53|16312.3|16312.3|16312.3|16312.3|16305.53|16305.53|0
1619603400000|2021-04-28 09:50:00|16315.09|16315.09|16325.82|16325.82|16327.22|16327.22|16312.3|16312.3|0
1619603700000|2021-04-28 09:55:00|16324.43|16324.43|16335.61|16335.61|16342.37|16342.37|16321.63|16321.63|0
1619604000000|2021-04-28 10:00:00|16332.81|16332.81|16275.93|16275.93|16332.81|16332.81|16271.74|16271.74|0
1619604300000|2021-04-28 10:05:00|16274.53|16274.53|16263.65|16263.65|16278.5|16278.5|16249.89|16249.89|0
1619604600000|2021-04-28 10:10:00|16265.04|16265.04|16266.22|16266.22|16270.41|16270.41|16265.04|16265.04|0
1619604900000|2021-04-28 10:15:00|16264.82|16264.82|16270.41|16270.41|16270.41|16270.41|16262.02|16262.02|0
1619605200000|2021-04-28 10:20:00|16269.01|16269.01|16266.66|16266.66|16277.39|16277.39|16263.19|16263.19|0
1619605500000|2021-04-28 10:25:00|16267.81|16267.81|16260.12|16260.12|16268.96|16268.96|16253.58|16253.58|0
1619605800000|2021-04-28 10:30:00|16256.15|16256.15|16270.15|16270.15|16270.15|16270.15|16253.35|16253.35|0
1619606100000|2021-04-28 10:35:00|16272.95|16272.95|16272.72|16272.72|16283.91|16283.91|16271.55|16271.55|0
1619606400000|2021-04-28 10:40:00|16275.52|16275.52|16276.69|16276.69|16278.31|16278.31|16274.12|16274.12|0
1619606700000|2021-04-28 10:45:00|16278.09|16278.09|16313.8|16313.8|16313.8|16313.8|16278.09|16278.09|0
1619607000000|2021-04-28 10:50:00|16317.77|16317.77|16339|16339|16343.2|16343.2|16313.57|16313.57|0
1619607300000|2021-04-28 10:55:00|16345.99|16345.99|16366.28|16366.28|16370.25|16370.25|16344.59|16344.59|0
1619607600000|2021-04-28 11:00:00|16378.19|16378.19|16380.24|16380.24|16386.58|16386.58|16367.88|16367.88|0
1619607900000|2021-04-28 11:05:00|16376.05|16376.05|16396.11|16396.11|16407.07|16407.07|16376.05|16376.05|0
1619608200000|2021-04-28 11:10:00|16398.91|16398.91|16389.35|16389.35|16403.1|16403.1|16387.95|16387.95|0
1619608500000|2021-04-28 11:15:00|16387.95|16387.95|16374.42|16374.42|16387.95|16387.95|16374.42|16374.42|0
1619608800000|2021-04-28 11:20:00|16373.02|16373.02|16366.26|16366.26|16373.02|16373.02|16366.26|16366.26|0
1619609100000|2021-04-28 11:25:00|16364.86|16364.86|16359.5|16359.5|16364.86|16364.86|16356.7|16356.7|0
1619609400000|2021-04-28 11:30:00|16358.35|16358.35|16345.05|16345.05|16361.14|16361.14|16345.05|16345.05|0
1619609700000|2021-04-28 11:35:00|16341.08|16341.08|16345.27|16345.27|16351.81|16351.81|16335.94|16335.94|0
1619610000000|2021-04-28 11:40:00|16349.24|16349.24|16338.28|16338.28|16349.24|16349.24|16338.28|16338.28|0
1619610300000|2021-04-28 11:45:00|16335.49|16335.49|16346.42|16346.42|16349.47|16349.47|16335.49|16335.49|0
1619610600000|2021-04-28 11:50:00|16345.02|16345.02|16337.09|16337.09|16345.02|16345.02|16337.09|16337.09|0
1619610900000|2021-04-28 11:55:00|16338.49|16338.49|16337.09|16337.09|16338.49|16338.49|16337.09|16337.09|0
1619611200000|2021-04-28 12:00:00|16335.69|16335.69|16323.56|16323.56|16335.69|16335.69|16323.56|16323.56|0
1619611500000|2021-04-28 12:05:00|16322.16|16322.16|16311.66|16311.66|16324.96|16324.96|16311.66|16311.66|0
1619611800000|2021-04-28 12:10:00|16307.69|16307.69|16303.5|16303.5|16307.69|16307.69|16303.5|16303.5|0
1619612100000|2021-04-28 12:15:00|16304.89|16304.89|16312.13|16312.13|16320.07|16320.07|16304.89|16304.89|0
1619612400000|2021-04-28 12:20:00|16307.94|16307.94|16309.34|16309.34|16309.34|16309.34|16307.94|16307.94|0
1619612700000|2021-04-28 12:25:00|16305.37|16305.37|16298.61|16298.61|16305.37|16305.37|16298.61|16298.61|0
1619613000000|2021-04-28 12:30:00|16297.46|16297.46|16319.89|16319.89|16319.89|16319.89|16293.51|16293.51|0
1619613300000|2021-04-28 12:35:00|16323.86|16323.86|16304.04|16304.04|16323.86|16323.86|16300.05|16300.05|0
1619613600000|2021-04-28 12:40:00|16300.08|16300.08|16297.76|16297.76|16300.08|16300.08|16286.8|16286.8|0
1619613900000|2021-04-28 12:45:00|16296.36|16296.36|16305.14|16305.14|16306.54|16306.54|16295.21|16295.21|0
1619614200000|2021-04-28 12:50:00|16302.85|16302.85|16305.39|16305.39|16306.79|16306.79|16302.85|16302.85|0
1619614500000|2021-04-28 12:55:00|16304|16304|16304|16304|16304|16304|16304|16304|0
1619614800000|2021-04-28 13:00:00|16305.39|16305.39|16291.87|16291.87|16305.39|16305.39|16285.82|16285.82|0
1619615100000|2021-04-28 13:05:00|16290.47|16290.47|16285.65|16285.65|16297.23|16297.23|16285.65|16285.65|0
1619615400000|2021-04-28 13:10:00|16282.85|16282.85|16287.09|16287.09|16289.39|16289.39|16277.49|16277.49|0
1619615700000|2021-04-28 13:15:00|16283.13|16283.13|16287.09|16287.09|16287.09|16287.09|16273.79|16273.79|0
1619616000000|2021-04-28 13:20:00|16288.49|16288.49|16302.47|16302.47|16302.47|16302.47|16284.53|16284.53|0
1619616300000|2021-04-28 13:25:00|16306.44|16306.44|16303.64|16303.64|16307.84|16307.84|16302.25|16302.25|0
1619616600000|2021-04-28 13:30:00|16307.61|16307.61|16312.31|16312.31|16316.25|16316.25|16307.61|16307.61|0
1619616900000|2021-04-28 13:35:00|16311.16|16311.16|16316.75|16316.75|16328.61|16328.61|16311.16|16311.16|0
1619617200000|2021-04-28 13:40:00|16312.56|16312.56|16304.67|16304.67|16313.95|16313.95|16300.7|16300.7|0
1619617500000|2021-04-28 13:45:00|16300.47|16300.47|16287.35|16287.35|16300.47|16300.47|16286.07|16286.07|0
1619617800000|2021-04-28 13:50:00|16289.64|16289.64|16317.85|16317.85|16317.85|16317.85|16289.64|16289.64|0
1619618100000|2021-04-28 13:55:00|16320.64|16320.64|16330.23|16330.23|16334.17|16334.17|16316.67|16316.67|0
1619618400000|2021-04-28 14:00:00|16331.62|16331.62|16334.69|16334.69|16334.69|16334.69|16329.33|16329.33|0
1619618700000|2021-04-28 14:05:00|16330.73|16330.73|16349.12|16349.12|16350.52|16350.52|16323.94|16323.94|0
1619619000000|2021-04-28 14:10:00|16347.72|16347.72|16331.85|16331.85|16347.72|16347.72|16327.66|16327.66|0
1619619300000|2021-04-28 14:15:00|16333.25|16333.25|16341.41|16341.41|16341.41|16341.41|16321.12|16321.12|0
1619619600000|2021-04-28 14:20:00|16342.81|16342.81|16320.24|16320.24|16350.97|16350.97|16318.85|16318.85|0
1619619900000|2021-04-28 14:25:00|16321.39|16321.39|16300.2|16300.2|16321.39|16321.39|16300.2|16300.2|0
1619620200000|2021-04-28 14:30:00|16301.6|16301.6|16312.56|16312.56|16316|16316|16301.6|16301.6|0
1619620500000|2021-04-28 14:35:00|16311.16|16311.16|16304.4|16304.4|16311.16|16311.16|16295.06|16295.06|0
1619620800000|2021-04-28 14:40:00|16303|16303|16289.99|16289.99|16303|16303|16286.03|16286.03|0
1619621100000|2021-04-28 14:45:00|16293.96|16293.96|16303.52|16303.52|16303.52|16303.52|16289.99|16289.99|0
1619621400000|2021-04-28 14:50:00|16304.92|16304.92|16304.92|16304.92|16307.72|16307.72|16296.98|16296.98|0
1619621700000|2021-04-28 14:55:00|16308.89|16308.89|16296.98|16296.98|16308.89|16308.89|16296.98|16296.98|0
1619622000000|2021-04-28 15:00:00|16294.19|16294.19|16291.37|16291.37|16301.85|16301.85|16291.37|16291.37|0
1619622300000|2021-04-28 15:05:00|16292.77|16292.77|16280.41|16280.41|16292.77|16292.77|16280.41|16280.41|0
1619622600000|2021-04-28 15:10:00|16284.38|16284.38|16279.04|16279.04|16284.38|16284.38|16273.92|16273.92|0
1619622900000|2021-04-28 15:15:00|16280.43|16280.43|16297.93|16297.93|16297.93|16297.93|16279.29|16279.29|0
1619623200000|2021-04-28 15:20:00|16299.33|16299.33|16272.52|16272.52|16300.73|16300.73|16271.37|16271.37|0
1619623500000|2021-04-28 15:25:00|16276.49|16276.49|16271.12|16271.12|16277.89|16277.89|16253.65|16253.65|0
1619680500000|2021-04-29 07:15:00|16311.39|16311.39|16309.32|16309.32|16312.79|16312.79|16277.85|16277.85|0
1619680800000|2021-04-29 07:20:00|16312.11|16312.11|16334.76|16334.76|16334.76|16334.76|16305.43|16305.43|0
1619681100000|2021-04-29 07:25:00|16330.79|16330.79|16316.34|16316.34|16330.79|16330.79|16313.79|16313.79|0
1619681400000|2021-04-29 07:30:00|16319.13|16319.13|16331.8|16331.8|16338.06|16338.06|16319.13|16319.13|0
1619681700000|2021-04-29 07:35:00|16336.39|16336.39|16338.81|16338.81|16354.16|16354.16|16336.39|16336.39|0
1619682000000|2021-04-29 07:40:00|16334.84|16334.84|16325.09|16325.09|16339.04|16339.04|16318.1|16318.1|0
1619682300000|2021-04-29 07:45:00|16320.89|16320.89|16330.85|16330.85|16330.85|16330.85|16305.51|16305.51|0
1619682600000|2021-04-29 07:50:00|16332.25|16332.25|16338.34|16338.34|16338.34|16338.34|16329.95|16329.95|0
1619682900000|2021-04-29 07:55:00|16342.31|16342.31|16357.23|16357.23|16361.2|16361.2|16342.31|16342.31|0
1619683200000|2021-04-29 08:00:00|16358.63|16358.63|16360.26|16360.26|16366.52|16366.52|16358.63|16358.63|0
1619683500000|2021-04-29 08:05:00|16358.86|16358.86|16333.25|16333.25|16358.86|16358.86|16333.25|16333.25|0
1619683800000|2021-04-29 08:10:00|16329.05|16329.05|16337.42|16337.42|16340.21|16340.21|16329.05|16329.05|0
1619684100000|2021-04-29 08:15:00|16336.02|16336.02|16329.03|16329.03|16337.19|16337.19|16326.01|16326.01|0
1619684400000|2021-04-29 08:20:00|16331.83|16331.83|16309.51|16309.51|16331.83|16331.83|16309.51|16309.51|0
1619684700000|2021-04-29 08:25:00|16308.11|16308.11|16316.55|16316.55|16320.24|16320.24|16305.32|16305.32|0
1619685000000|2021-04-29 08:30:00|16320.52|16320.52|16309.73|16309.73|16325.11|16325.11|16309.73|16309.73|0
1619685300000|2021-04-29 08:35:00|16306.29|16306.29|16293.93|16293.93|16306.29|16306.29|16293.93|16293.93|0
1619685600000|2021-04-29 08:40:00|16297.9|16297.9|16296.75|16296.75|16310.9|16310.9|16296.75|16296.75|0
1619685900000|2021-04-29 08:45:00|16295.6|16295.6|16296.75|16296.75|16299.55|16299.55|16292.56|16292.56|0
1619686200000|2021-04-29 08:50:00|16300.72|16300.72|16290.86|16290.86|16300.72|16300.72|16281.55|16281.55|0
1619686500000|2021-04-29 08:55:00|16303.44|16303.44|16303.19|16303.19|16307.14|16307.14|16295.06|16295.06|0
1619686800000|2021-04-29 09:00:00|16305.49|16305.49|16308.56|16308.56|16317.62|16317.62|16305.49|16305.49|0
1619687100000|2021-04-29 09:05:00|16311.36|16311.36|16315.3|16315.3|16315.3|16315.3|16301.77|16301.77|0
1619687400000|2021-04-29 09:10:00|16318.1|16318.1|16307.14|16307.14|16319.49|16319.49|16307.14|16307.14|0
1619687700000|2021-04-29 09:15:00|16308.54|16308.54|16296.66|16296.66|16308.54|16308.54|16295.26|16295.26|0
1619688000000|2021-04-29 09:20:00|16295.26|16295.26|16298.05|16298.05|16298.05|16298.05|16293.86|16293.86|0
1619688300000|2021-04-29 09:25:00|16296.66|16296.66|16300.85|16300.85|16302|16302|16296.66|16296.66|0
1619688600000|2021-04-29 09:30:00|16296.88|16296.88|16312.93|16312.93|16312.93|16312.93|16296.88|16296.88|0
1619688900000|2021-04-29 09:35:00|16308.96|16308.96|16302.43|16302.43|16310.36|16310.36|16302.43|16302.43|0
1619689200000|2021-04-29 09:40:00|16301.03|16301.03|16298.23|16298.23|16301.03|16301.03|16298.23|16298.23|0
1619689500000|2021-04-29 09:45:00|16296.84|16296.84|16304.7|16304.7|16304.7|16304.7|16292.87|16292.87|0
1619689800000|2021-04-29 09:50:00|16307.5|16307.5|16315.63|16315.63|16315.63|16315.63|16307.5|16307.5|0
1619690100000|2021-04-29 09:55:00|16317.03|16317.03|16320.05|16320.05|16320.05|16320.05|16311.67|16311.67|0
1619690400000|2021-04-29 10:00:00|16318.66|16318.66|16313.99|16313.99|16321.48|16321.48|16313.99|16313.99|0
1619690700000|2021-04-29 10:05:00|16317.95|16317.95|16302.83|16302.83|16317.95|16317.95|16302.83|16302.83|0
1619691000000|2021-04-29 10:10:00|16298.86|16298.86|16280.68|16280.68|16298.86|16298.86|16280.68|16280.68|0
1619691300000|2021-04-29 10:15:00|16279.29|16279.29|16279.04|16279.04|16286.03|16286.03|16274.84|16274.84|0
1619691600000|2021-04-29 10:20:00|16276.24|16276.24|16250.14|16250.14|16276.24|16276.24|16250.14|16250.14|0
1619691900000|2021-04-29 10:25:00|16251.53|16251.53|16251.31|16251.31|16251.53|16251.53|16247.34|16247.34|0
1619692200000|2021-04-29 10:30:00|16250.16|16250.16|16246.19|16246.19|16258.1|16258.1|16246.19|16246.19|0
1619692500000|2021-04-29 10:35:00|16247.59|16247.59|16245.04|16245.04|16247.59|16247.59|16245.04|16245.04|0
1619692800000|2021-04-29 10:40:00|16243.65|16243.65|16242.02|16242.02|16243.65|16243.65|16236.66|16236.66|0
1619693100000|2021-04-29 10:45:00|16243.42|16243.42|16285.15|16285.15|16285.15|16285.15|16243.42|16243.42|0
1619693400000|2021-04-29 10:50:00|16287.95|16287.95|16294.71|16294.71|16294.71|16294.71|16287.95|16287.95|0
1619693700000|2021-04-29 10:55:00|16290.74|16290.74|16302.65|16302.65|16303.82|16303.82|16287.95|16287.95|0
1619694000000|2021-04-29 11:00:00|16306.61|16306.61|16301.7|16301.7|16306.61|16306.61|16281.41|16281.41|0
1619694300000|2021-04-29 11:05:00|16298.91|16298.91|16298.91|16298.91|16300.3|16300.3|16294.94|16294.94|0
1619694600000|2021-04-29 11:10:00|16294.94|16294.94|16301.7|16301.7|16301.7|16301.7|16294.94|16294.94|0
1619694900000|2021-04-29 11:15:00|16297.73|16297.73|16292.14|16292.14|16297.73|16297.73|16290.74|16290.74|0
1619695200000|2021-04-29 11:20:00|16290.74|16290.74|16297.73|16297.73|16297.73|16297.73|16290.74|16290.74|0
1619695500000|2021-04-29 11:25:00|16296.34|16296.34|16290.02|16290.02|16296.34|16296.34|16281.86|16281.86|0
1619695800000|2021-04-29 11:30:00|16291.42|16291.42|16291.45|16291.45|16297.04|16297.04|16290.27|16290.27|0
1619696100000|2021-04-29 11:35:00|16292.59|16292.59|16311.74|16311.74|16311.74|16311.74|16292.59|16292.59|0
1619696400000|2021-04-29 11:40:00|16310.34|16310.34|16279.09|16279.09|16310.34|16310.34|16279.09|16279.09|0
1619696700000|2021-04-29 11:45:00|16275.12|16275.12|16269.78|16269.78|16279.09|16279.09|16269.78|16269.78|0
1619697000000|2021-04-29 11:50:00|16268.38|16268.38|16256.48|16256.48|16269.78|16269.78|16256.48|16256.48|0
1619697300000|2021-04-29 11:55:00|16255.08|16255.08|16243.2|16243.2|16255.08|16255.08|16243.2|16243.2|0
1619697600000|2021-04-29 12:00:00|16242.05|16242.05|16234.12|16234.12|16244.62|16244.62|16232.72|16232.72|0
1619697900000|2021-04-29 12:05:00|16232.72|16232.72|16229.67|16229.67|16232.72|16232.72|16229.67|16229.67|0
1619698200000|2021-04-29 12:10:00|16226.88|16226.88|16242.73|16242.73|16244.12|16244.12|16226.88|16226.88|0
1619698500000|2021-04-29 12:15:00|16244.12|16244.12|16239.93|16239.93|16244.12|16244.12|16235.73|16235.73|0
1619698800000|2021-04-29 12:20:00|16242.73|16242.73|16243.2|16243.2|16245.52|16245.52|16240.38|16240.38|0
1619699100000|2021-04-29 12:25:00|16241.8|16241.8|16236.41|16236.41|16245.75|16245.75|16236.41|16236.41|0
1619699400000|2021-04-29 12:30:00|16237.56|16237.56|16240.13|16240.13|16242.93|16242.93|16237.56|16237.56|0
1619699700000|2021-04-29 12:35:00|16242.93|16242.93|16248.77|16248.77|16252.96|16252.96|16192.29|16192.29|0
1619700000000|2021-04-29 12:40:00|16245.97|16245.97|16216.37|16216.37|16245.97|16245.97|16216.37|16216.37|0
1619700300000|2021-04-29 12:45:00|16219.17|16219.17|16238.94|16238.94|16242.9|16242.9|16219.17|16219.17|0
1619700600000|2021-04-29 12:50:00|16237.54|16237.54|16236.14|16236.14|16237.54|16237.54|16236.14|16236.14|0
1619700900000|2021-04-29 12:55:00|16234.74|16234.74|16221.44|16221.44|16234.74|16234.74|16221.44|16221.44|0
1619701200000|2021-04-29 13:00:00|16220.04|16220.04|16226.58|16226.58|16226.58|16226.58|16218.64|16218.64|0
1619701500000|2021-04-29 13:05:00|16225.18|16225.18|16228.88|16228.88|16228.88|16228.88|16219.59|16219.59|0
1619701800000|2021-04-29 13:10:00|16227.48|16227.48|16223.03|16223.03|16227.48|16227.48|16223.03|16223.03|0
1619702100000|2021-04-29 13:15:00|16221.64|16221.64|16222.76|16222.76|16225.83|16225.83|16221.64|16221.64|0
1619702400000|2021-04-29 13:20:00|16224.16|16224.16|16237.69|16237.69|16239.08|16239.08|16224.16|16224.16|0
1619702700000|2021-04-29 13:25:00|16234.89|16234.89|16239.98|16239.98|16239.98|16239.98|16233.74|16233.74|0
1619703000000|2021-04-29 13:30:00|16241.38|16241.38|16225.53|16225.53|16245.6|16245.6|16225.53|16225.53|0
1619703300000|2021-04-29 13:35:00|16221.34|16221.34|16204.59|16204.59|16223.48|16223.48|16204.59|16204.59|0
1619703600000|2021-04-29 13:40:00|16205.98|16205.98|16179.66|16179.66|16208.78|16208.78|16179.66|16179.66|0
1619703900000|2021-04-29 13:45:00|16175.46|16175.46|16179.18|16179.18|16181.98|16181.98|16172.44|16172.44|0
1619704200000|2021-04-29 13:50:00|16180.58|16180.58|16179.18|16179.18|16193.41|16193.41|16179.18|16179.18|0
1619704500000|2021-04-29 13:55:00|16180.58|16180.58|16168.45|16168.45|16180.58|16180.58|16168.45|16168.45|0
1619704800000|2021-04-29 14:00:00|16166.15|16166.15|16172.92|16172.92|16182.7|16182.7|16161.96|16161.96|0
1619705100000|2021-04-29 14:05:00|16178.51|16178.51|16197.35|16197.35|16197.85|16197.85|16178.51|16178.51|0
1619705400000|2021-04-29 14:10:00|16194.56|16194.56|16209.69|16209.69|16217.35|16217.35|16194.56|16194.56|0
1619705700000|2021-04-29 14:15:00|16204.09|16204.09|16195.03|16195.03|16206.89|16206.89|16187.79|16187.79|0
1619706000000|2021-04-29 14:20:00|16189.44|16189.44|16212.03|16212.03|16212.03|16212.03|16188.04|16188.04|0
1619706300000|2021-04-29 14:25:00|16208.06|16208.06|16197.33|16197.33|16209.46|16209.46|16197.33|16197.33|0
1619706600000|2021-04-29 14:30:00|16198.73|16198.73|16168.28|16168.28|16198.73|16198.73|16168.28|16168.28|0
1619706900000|2021-04-29 14:35:00|16166.88|16166.88|16131.01|16131.01|16166.88|16166.88|16130.49|16130.49|0
1619707200000|2021-04-29 14:40:00|16129.61|16129.61|16122.83|16122.83|16129.61|16129.61|16118.88|16118.88|0
1619707500000|2021-04-29 14:45:00|16124.23|16124.23|16115.59|16115.59|16130.76|16130.76|16115.59|16115.59|0
1619707800000|2021-04-29 14:50:00|16114.19|16114.19|16131.22|16131.22|16131.22|16131.22|16107.7|16107.7|0
1619708100000|2021-04-29 14:55:00|16129.82|16129.82|16134.89|16134.89|16146.57|16146.57|16123.03|16123.03|0
1619708400000|2021-04-29 15:00:00|16136.28|16136.28|16142.13|16142.13|16146.09|16146.09|16132.34|16132.34|0
1619708700000|2021-04-29 15:05:00|16143.27|16143.27|16171.5|16171.5|16173.8|16173.8|16143.27|16143.27|0
1619709000000|2021-04-29 15:10:00|16172.65|16172.65|16186.68|16186.68|16186.68|16186.68|16168.7|16168.7|0
1619709300000|2021-04-29 15:15:00|16190.64|16190.64|16183.65|16183.65|16194.36|16194.36|16182.51|16182.51|0
1619709600000|2021-04-29 15:20:00|16179.69|16179.69|16170.85|16170.85|16179.69|16179.69|16168.06|16168.06|0
1619709900000|2021-04-29 15:25:00|16169.45|16169.45|16176.19|16176.19|16185.8|16185.8|16166.66|16166.66|0
1619766900000|2021-04-30 07:15:00|16150.44|16150.44|16159.09|16159.09|16171.22|16171.22|16133.89|16133.89|0
1619767200000|2021-04-30 07:20:00|16163.06|16163.06|16158.61|16158.61|16163.06|16163.06|16153.02|16153.02|0
1619767500000|2021-04-30 07:25:00|16164.21|16164.21|16150.71|16150.71|16171.42|16171.42|16140.2|16140.2|0
1619767800000|2021-04-30 07:30:00|16154.68|16154.68|16171.45|16171.45|16172.84|16172.84|16141.38|16141.38|0
1619768100000|2021-04-30 07:35:00|16170.05|16170.05|16153.95|16153.95|16170.05|16170.05|16151.15|16151.15|0
1619768400000|2021-04-30 07:40:00|16156.75|16156.75|16160.19|16160.19|16160.19|16160.19|16156.75|16156.75|0
1619768700000|2021-04-30 07:45:00|16156.22|16156.22|16142.22|16142.22|16160.19|16160.19|16136.88|16136.88|0
1619769000000|2021-04-30 07:50:00|16150.15|16150.15|16135.73|16135.73|16150.15|16150.15|16135.73|16135.73|0
1619769300000|2021-04-30 07:55:00|16134.33|16134.33|16119.88|16119.88|16134.33|16134.33|16119.88|16119.88|0
1619769600000|2021-04-30 08:00:00|16118.48|16118.48|16128.02|16128.02|16128.02|16128.02|16115.69|16115.69|0
1619769900000|2021-04-30 08:05:00|16126.62|16126.62|16121.05|16121.05|16129.19|16129.19|16113.12|16113.12|0
1619770200000|2021-04-30 08:10:00|16122.45|16122.45|16139|16139|16139|16139|16122.45|16122.45|0
1619770500000|2021-04-30 08:15:00|16137.6|16137.6|16165.76|16165.76|16174.15|16174.15|16134.81|16134.81|0
1619770800000|2021-04-30 08:20:00|16164.36|16164.36|16154.58|16154.58|16164.36|16164.36|16150.38|16150.38|0
1619771100000|2021-04-30 08:25:00|16157.37|16157.37|16150.19|16150.19|16158.77|16158.77|16144.84|16144.84|0
1619771400000|2021-04-30 08:30:00|16146.22|16146.22|16134.06|16134.06|16150.16|16150.16|16132.67|16132.67|0
1619771700000|2021-04-30 08:35:00|16138.03|16138.03|16123.11|16123.11|16138.03|16138.03|16123.11|16123.11|0
1619772000000|2021-04-30 08:40:00|16120.31|16120.31|16104.49|16104.49|16120.31|16120.31|16100.52|16100.52|0
1619772300000|2021-04-30 08:45:00|16103.34|16103.34|16097.72|16097.72|16103.34|16103.34|16096.33|16096.33|0
1619772600000|2021-04-30 08:50:00|16096.33|16096.33|16099.12|16099.12|16100.29|16100.29|16092.36|16092.36|0
1619772900000|2021-04-30 08:55:00|16096.33|16096.33|16081.4|16081.4|16096.33|16096.33|16081.4|16081.4|0
1619773200000|2021-04-30 09:00:00|16080.25|16080.25|16072.34|16072.34|16080.25|16080.25|16069.54|16069.54|0
1619773500000|2021-04-30 09:05:00|16069.54|16069.54|16085.62|16085.62|16089.59|16089.59|16069.54|16069.54|0
1619773800000|2021-04-30 09:10:00|16088.41|16088.41|16084.22|16084.22|16092.61|16092.61|16084.22|16084.22|0
1619774100000|2021-04-30 09:15:00|16081.42|16081.42|16078.6|16078.6|16082.57|16082.57|16077.48|16077.48|0
1619774400000|2021-04-30 09:20:00|16074.64|16074.64|16077.43|16077.43|16078.6|16078.6|16074.64|16074.64|0
1619774700000|2021-04-30 09:25:00|16076.28|16076.28|16070.92|16070.92|16076.28|16076.28|16070.92|16070.92|0
1619775000000|2021-04-30 09:30:00|16072.32|16072.32|16055.05|16055.05|16072.32|16072.32|16055.05|16055.05|0
1619775300000|2021-04-30 09:35:00|16057.84|16057.84|16031.73|16031.73|16059.24|16059.24|16031.73|16031.73|0
1619775600000|2021-04-30 09:40:00|16028.94|16028.94|16039.65|16039.65|16041.04|16041.04|16018.21|16018.21|0
1619775900000|2021-04-30 09:45:00|16047.58|16047.58|16054.09|16054.09|16055.49|16055.49|16047.58|16047.58|0
1619776200000|2021-04-30 09:50:00|16051.8|16051.8|16047.6|16047.6|16051.8|16051.8|16047.6|16047.6|0
1619776500000|2021-04-30 09:55:00|16049.9|16049.9|16027.98|16027.98|16051.3|16051.3|16027.98|16027.98|0
1619776800000|2021-04-30 10:00:00|16026.59|16026.59|16028.7|16028.7|16039.89|16039.89|16025.19|16025.19|0
1619777100000|2021-04-30 10:05:00|16024.74|16024.74|16031.77|16031.77|16032.92|16032.92|16019.39|16019.39|0
1619777400000|2021-04-30 10:10:00|16033.17|16033.17|16024.78|16024.78|16033.17|16033.17|16024.78|16024.78|0
1619777700000|2021-04-30 10:15:00|16026.18|16026.18|15996.38|15996.38|16026.18|16026.18|15996.38|15996.38|0
1619778000000|2021-04-30 10:20:00|15992.41|15992.41|15972.14|15972.14|16002.45|16002.45|15972.14|15972.14|0
1619778300000|2021-04-30 10:25:00|15974.94|15974.94|15990.11|15990.11|15990.11|15990.11|15974.74|15974.74|0
1619778600000|2021-04-30 10:30:00|15994.08|15994.08|15993.63|15993.63|15996.43|15996.43|15988.49|15988.49|0
1619778900000|2021-04-30 10:35:00|15990.83|15990.83|15985.51|15985.51|15998.77|15998.77|15984.12|15984.12|0
1619779200000|2021-04-30 10:40:00|15989.48|15989.48|15986.91|15986.91|15994.85|15994.85|15981.32|15981.32|0
1619779500000|2021-04-30 10:45:00|15985.51|15985.51|15978.98|15978.98|15986.91|15986.91|15978.98|15978.98|0
1619779800000|2021-04-30 10:50:00|15980.38|15980.38|15973.61|15973.61|15988.76|15988.76|15961.26|15961.26|0
1619780100000|2021-04-30 10:55:00|15972.21|15972.21|15992.53|15992.53|15993.68|15993.68|15970.82|15970.82|0
1619780400000|2021-04-30 11:00:00|15993.93|15993.93|15999.52|15999.52|15999.52|15999.52|15993.93|15993.93|0
1619780700000|2021-04-30 11:05:00|16000.92|16000.92|15978.28|15978.28|16003.71|16003.71|15978.28|15978.28|0
1619781000000|2021-04-30 11:10:00|15982.25|15982.25|15976.66|15976.66|15982.25|15982.25|15975.26|15975.26|0
1619781300000|2021-04-30 11:15:00|15980.85|15980.85|15984.82|15984.82|15995.55|15995.55|15980.85|15980.85|0
1619781600000|2021-04-30 11:20:00|15985.97|15985.97|15996.93|15996.93|15996.93|15996.93|15985.97|15985.97|0
1619781900000|2021-04-30 11:25:00|15998.32|15998.32|15998.55|15998.55|16001.12|16001.12|15995.75|15995.75|0
1619782200000|2021-04-30 11:30:00|15999.95|15999.95|16011.13|16011.13|16011.13|16011.13|15999.95|15999.95|0
1619782500000|2021-04-30 11:35:00|16015.1|16015.1|16016.52|16016.52|16025.85|16025.85|16013.95|16013.95|0
1619782800000|2021-04-30 11:40:00|16017.92|16017.92|16022.11|16022.11|16022.11|16022.11|16017.92|16017.92|0
1619783100000|2021-04-30 11:45:00|16024.91|16024.91|16030.25|16030.25|16034.45|16034.45|16024.66|16024.66|0
1619783400000|2021-04-30 11:50:00|16034.22|16034.22|16051.94|16051.94|16057.28|16057.28|16034.22|16034.22|0
1619783700000|2021-04-30 11:55:00|16055.91|16055.91|16061.5|16061.5|16076.65|16076.65|16055.91|16055.91|0
1619784000000|2021-04-30 12:00:00|16064.3|16064.3|16064.52|16064.52|16068.49|16068.49|16064.3|16064.3|0
1619784300000|2021-04-30 12:05:00|16061.73|16061.73|16053.34|16053.34|16064.3|16064.3|16053.34|16053.34|0
1619784600000|2021-04-30 12:10:00|16051.94|16051.94|16052.86|16052.86|16057.31|16057.31|16051.71|16051.71|0
1619784900000|2021-04-30 12:15:00|16054.26|16054.26|16058.45|16058.45|16058.45|16058.45|16054.26|16054.26|0
1619785200000|2021-04-30 12:20:00|16059.85|16059.85|16043.76|16043.76|16063.8|16063.8|16043.76|16043.76|0
1619785500000|2021-04-30 12:25:00|16040.96|16040.96|16054.71|16054.71|16054.71|16054.71|16040.96|16040.96|0
1619785800000|2021-04-30 12:30:00|16056.11|16056.11|16066.84|16066.84|16066.84|16066.84|16056.11|16056.11|0
1619786100000|2021-04-30 12:35:00|16070.81|16070.81|16066.62|16066.62|16077.35|16077.35|16066.62|16066.62|0
1619786400000|2021-04-30 12:40:00|16065.22|16065.22|16065.44|16065.44|16069.41|16069.41|16063.82|16063.82|0
1619786700000|2021-04-30 12:45:00|16068.89|16068.89|16073.08|16073.08|16073.08|16073.08|16067.49|16067.49|0
1619787000000|2021-04-30 12:50:00|16075.88|16075.88|16077.55|16077.55|16088.01|16088.01|16075.88|16075.88|0
1619787300000|2021-04-30 12:55:00|16076.15|16076.15|16066.37|16066.37|16076.15|16076.15|16064.97|16064.97|0
1619787600000|2021-04-30 13:00:00|16064.97|16064.97|16064.02|16064.02|16068.91|16068.91|16059.58|16059.58|0
1619787900000|2021-04-30 13:05:00|16062.62|16062.62|16062.87|16062.87|16062.87|16062.87|16058.68|16058.68|0
1619788200000|2021-04-30 13:10:00|16064.27|16064.27|16057.51|16057.51|16067.07|16067.07|16057.51|16057.51|0
1619788500000|2021-04-30 13:15:00|16056.11|16056.11|16047.5|16047.5|16061.25|16061.25|16044.2|16044.2|0
1619788800000|2021-04-30 13:20:00|16048.64|16048.64|16065.64|16065.64|16065.64|16065.64|16043.28|16043.28|0
1619789100000|2021-04-30 13:25:00|16064.24|16064.24|16059.13|16059.13|16069.08|16069.08|16057.48|16057.48|0
1619789400000|2021-04-30 13:30:00|16063.09|16063.09|16076.12|16076.12|16077.54|16077.54|16063.09|16063.09|0
1619789700000|2021-04-30 13:35:00|16083.11|16083.11|16076.07|16076.07|16084.01|16084.01|16074.68|16074.68|0
1619790000000|2021-04-30 13:40:00|16081.19|16081.19|16073.53|16073.53|16081.19|16081.19|16073.53|16073.53|0
1619790300000|2021-04-30 13:45:00|16072.13|16072.13|16065.37|16065.37|16072.13|16072.13|16062.57|16062.57|0
1619790600000|2021-04-30 13:50:00|16068.16|16068.16|16093.77|16093.77|16093.77|16093.77|16068.16|16068.16|0
1619790900000|2021-04-30 13:55:00|16092.37|16092.37|16073.48|16073.48|16092.37|16092.37|16073.48|16073.48|0
1619791200000|2021-04-30 14:00:00|16074.63|16074.63|16075.55|16075.55|16079.24|16079.24|16069.04|16069.04|0
1619791500000|2021-04-30 14:05:00|16074.15|16074.15|16059.05|16059.05|16079.52|16079.52|16059.05|16059.05|0
1619791800000|2021-04-30 14:10:00|16057.65|16057.65|16055.15|16055.15|16070.95|16070.95|16044.44|16044.44|0
1619792100000|2021-04-30 14:15:00|16052.36|16052.36|16055.64|16055.64|16057.49|16057.49|16046.76|16046.76|0
1619792400000|2021-04-30 14:20:00|16057.94|16057.94|16041.84|16041.84|16062.13|16062.13|16041.84|16041.84|0
1619792700000|2021-04-30 14:25:00|16037.65|16037.65|16038.15|16038.15|16044.19|16044.19|16032.28|16032.28|0
1619793000000|2021-04-30 14:30:00|16039.55|16039.55|16068.2|16068.2|16068.2|16068.2|16039.55|16039.55|0
1619793300000|2021-04-30 14:35:00|16066.8|16066.8|16049.11|16049.11|16066.8|16066.8|16049.11|16049.11|0
1619793600000|2021-04-30 14:40:00|16050.5|16050.5|16028.12|16028.12|16050.5|16050.5|16028.12|16028.12|0
1619793900000|2021-04-30 14:45:00|16026.97|16026.97|16022.78|16022.78|16032.34|16032.34|16022.78|16022.78|0
1619794200000|2021-04-30 14:50:00|16020.48|16020.48|16010.42|16010.42|16020.48|16020.48|16008.13|16008.13|0
1619794500000|2021-04-30 14:55:00|16009.02|16009.02|15995.5|15995.5|16009.02|16009.02|15995.5|15995.5|0
1619794800000|2021-04-30 15:00:00|15999.46|15999.46|15991.33|15991.33|15999.46|15999.46|15985.73|15985.73|0
1619795100000|2021-04-30 15:05:00|15995.52|15995.52|15993.9|15993.9|16002.51|16002.51|15992.72|15992.72|0
1619795400000|2021-04-30 15:10:00|15995.29|15995.29|15996.89|15996.89|16009.02|16009.02|15995.29|15995.29|0
1619795700000|2021-04-30 15:15:00|15995.5|15995.5|15988.94|15988.94|15995.72|15995.72|15983.84|15983.84|0
1619796000000|2021-04-30 15:20:00|15987.54|15987.54|15988.73|15988.73|16002.24|16002.24|15982.17|15982.17|0
1619796300000|2021-04-30 15:25:00|15985.94|15985.94|15955.41|15955.41|15987.33|15987.33|15955.41|15955.41|0
1620112500000|2021-05-04 07:15:00|15932.53|15932.53|15919.25|15919.25|15937.67|15937.67|15910.86|15910.86|0
1620112800000|2021-05-04 07:20:00|15924.84|15924.84|15907.87|15907.87|15931.86|15931.86|15907.87|15907.87|0
1620113100000|2021-05-04 07:25:00|15915.81|15915.81|15898.36|15898.36|15919.77|15919.77|15896.96|15896.96|0
1620113400000|2021-05-04 07:30:00|15894.17|15894.17|15885.82|15885.82|15902.82|15902.82|15885.35|15885.35|0
1620113700000|2021-05-04 07:35:00|15881.63|15881.63|15859.09|15859.09|15884.2|15884.2|15859.09|15859.09|0
1620114000000|2021-05-04 07:40:00|15855.12|15855.12|15839.32|15839.32|15855.12|15855.12|15832.79|15832.79|0
1620114300000|2021-05-04 07:45:00|15837.92|15837.92|15840.72|15840.72|15845.31|15845.31|15832.33|15832.33|0
1620114600000|2021-05-04 07:50:00|15842.12|15842.12|15875.66|15875.66|15875.66|15875.66|15835.35|15835.35|0
1620114900000|2021-05-04 07:55:00|15872.87|15872.87|15866.1|15866.1|15881.26|15881.26|15859.11|15859.11|0
1620115200000|2021-05-04 08:00:00|15867.5|15867.5|15857.94|15857.94|15867.5|15867.5|15847.21|15847.21|0
1620115500000|2021-05-04 08:05:00|15862.14|15862.14|15874.72|15874.72|15878.91|15878.91|15862.14|15862.14|0
1620115800000|2021-05-04 08:10:00|15870.52|15870.52|15835.58|15835.58|15870.52|15870.52|15834.18|15834.18|0
1620116100000|2021-05-04 08:15:00|15831.61|15831.61|15821.16|15821.16|15831.61|15831.61|15821.16|15821.16|0
1620116400000|2021-05-04 08:20:00|15822.55|15822.55|15855.43|15855.43|15855.43|15855.43|15822.55|15822.55|0
1620116700000|2021-05-04 08:25:00|15851.46|15851.46|15851.76|15851.76|15853.26|15853.26|15843.07|15843.07|0
1620117000000|2021-05-04 08:30:00|15847.79|15847.79|15832.64|15832.64|15850.58|15850.58|15832.64|15832.64|0
1620117300000|2021-05-04 08:35:00|15836.6|15836.6|15833.16|15833.16|15836.6|15836.6|15825|15825|0
1620117600000|2021-05-04 08:40:00|15849.03|15849.03|15857.22|15857.22|15863.96|15863.96|15845.06|15845.06|0
1620117900000|2021-05-04 08:45:00|15860.66|15860.66|15883.79|15883.79|15883.79|15883.79|15859.76|15859.76|0
1620118200000|2021-05-04 08:50:00|15885.19|15885.19|15867.47|15867.47|15885.19|15885.19|15867.47|15867.47|0
1620118500000|2021-05-04 08:55:00|15873.06|15873.06|15870.49|15870.49|15875.86|15875.86|15867.92|15867.92|0
1620118800000|2021-05-04 09:00:00|15869.1|15869.1|15858.11|15858.11|15871.64|15871.64|15858.11|15858.11|0
1620119100000|2021-05-04 09:05:00|15862.08|15862.08|15886.34|15886.34|15890.31|15890.31|15860.68|15860.68|0
1620119400000|2021-05-04 09:10:00|15884.94|15884.94|15900.94|15900.94|15902.34|15902.34|15883.54|15883.54|0
1620119700000|2021-05-04 09:15:00|15896.97|15896.97|15886.54|15886.54|15896.97|15896.97|15886.54|15886.54|0
1620120000000|2021-05-04 09:20:00|15890.5|15890.5|15903.78|15903.78|15903.78|15903.78|15890.5|15890.5|0
1620120300000|2021-05-04 09:25:00|15902.38|15902.38|15890.55|15890.55|15902.38|15902.38|15889.4|15889.4|0
1620120600000|2021-05-04 09:30:00|15886.36|15886.36|15897.54|15897.54|15897.54|15897.54|15884.96|15884.96|0
1620120900000|2021-05-04 09:35:00|15900.34|15900.34|15901.26|15901.26|15901.26|15901.26|15896.14|15896.14|0
1620121200000|2021-05-04 09:40:00|15909.19|15909.19|15910.82|15910.82|15910.82|15910.82|15906.63|15906.63|0
1620121500000|2021-05-04 09:45:00|15912.22|15912.22|15943.47|15943.47|15943.47|15943.47|15912.22|15912.22|0
1620121800000|2021-05-04 09:50:00|15951.4|15951.4|15963.28|15963.28|15963.28|15963.28|15947.43|15947.43|0
1620122100000|2021-05-04 09:55:00|15961.88|15961.88|15949.06|15949.06|15968.87|15968.87|15949.06|15949.06|0
1620122400000|2021-05-04 10:00:00|15950.46|15950.46|15953.03|15953.03|15957.22|15957.22|15950.46|15950.46|0
1620122700000|2021-05-04 10:05:00|15954.42|15954.42|15979.86|15979.86|15979.86|15979.86|15953.03|15953.03|0
1620123000000|2021-05-04 10:10:00|15978.46|15978.46|15984.97|15984.97|15984.97|15984.97|15972.87|15972.87|0
1620123300000|2021-05-04 10:15:00|15992.91|15992.91|15993.13|15993.13|16006.64|16006.64|15984.74|15984.74|0
1620123600000|2021-05-04 10:20:00|15995.93|15995.93|15991.73|15991.73|15998.72|15998.72|15991.73|15991.73|0
1620123900000|2021-05-04 10:25:00|15993.13|15993.13|15997.08|15997.08|15997.08|15997.08|15993.13|15993.13|0
1620124200000|2021-05-04 10:30:00|15992.88|15992.88|15987.06|15987.06|16003.84|16003.84|15987.06|15987.06|0
1620124500000|2021-05-04 10:35:00|15991.26|15991.26|15990.09|15990.09|15991.26|15991.26|15987.29|15987.29|0
1620124800000|2021-05-04 10:40:00|15988.69|15988.69|15983.32|15983.32|15988.69|15988.69|15979.36|15979.36|0
1620125100000|2021-05-04 10:45:00|15982.18|15982.18|15975.41|15975.41|15982.18|15982.18|15974.01|15974.01|0
1620125400000|2021-05-04 10:50:00|15979.61|15979.61|15993.59|15993.59|15998.95|15998.95|15979.61|15979.61|0
1620125700000|2021-05-04 10:55:00|15997.78|15997.78|16031.55|16031.55|16031.55|16031.55|15996.38|15996.38|0
1620126000000|2021-05-04 11:00:00|16027.58|16027.58|16032.95|16032.95|16032.95|16032.95|16023.39|16023.39|0
1620126300000|2021-05-04 11:05:00|16023.16|16023.16|16022.22|16022.22|16037.14|16037.14|16022.22|16022.22|0
1620126600000|2021-05-04 11:10:00|16019.42|16019.42|16007.97|16007.97|16022.44|16022.44|16007.97|16007.97|0
1620126900000|2021-05-04 11:15:00|16011.94|16011.94|16022.67|16022.67|16022.67|16022.67|16011.94|16011.94|0
1620127200000|2021-05-04 11:20:00|16019.87|16019.87|16015.91|16015.91|16019.87|16019.87|16014.28|16014.28|0
1620127500000|2021-05-04 11:25:00|16014.51|16014.51|16006.57|16006.57|16014.51|16014.51|16002.6|16002.6|0
1620127800000|2021-05-04 11:30:00|16003.78|16003.78|15997.29|15997.29|16014.51|16014.51|15997.29|15997.29|0
1620128100000|2021-05-04 11:35:00|15993.32|15993.32|15955.56|15955.56|15993.32|15993.32|15955.56|15955.56|0
1620128400000|2021-05-04 11:40:00|15951.59|15951.59|15921.61|15921.61|15951.59|15951.59|15900.67|15900.67|0
1620128700000|2021-05-04 11:45:00|15917.64|15917.64|15901.59|15901.59|15917.64|15917.64|15897.1|15897.1|0
1620129000000|2021-05-04 11:50:00|15902.99|15902.99|15913.47|15913.47|15916.26|15916.26|15897.39|15897.39|0
1620129300000|2021-05-04 11:55:00|15912.07|15912.07|15910.92|15910.92|15912.07|15912.07|15906.7|15906.7|0
1620129600000|2021-05-04 12:00:00|15906.95|15906.95|15916.79|15916.79|15919.58|15919.58|15905.56|15905.56|0
1620129900000|2021-05-04 12:05:00|15923.78|15923.78|15914.22|15914.22|15923.78|15923.78|15914.22|15914.22|0
1620130200000|2021-05-04 12:10:00|15912.82|15912.82|15888.83|15888.83|15912.82|15912.82|15878.1|15878.1|0
1620130500000|2021-05-04 12:15:00|15887.44|15887.44|15889.98|15889.98|15889.98|15889.98|15879.05|15879.05|0
1620130800000|2021-05-04 12:20:00|15886.01|15886.01|15860.65|15860.65|15886.01|15886.01|15860.65|15860.65|0
1620131100000|2021-05-04 12:25:00|15852.72|15852.72|15841.74|15841.74|15852.72|15852.72|15831.26|15831.26|0
1620131400000|2021-05-04 12:30:00|15845.71|15845.71|15865.45|15865.45|15869.42|15869.42|15845.71|15845.71|0
1620131700000|2021-05-04 12:35:00|15861.48|15861.48|15860.31|15860.31|15864.28|15864.28|15850.75|15850.75|0
1620132000000|2021-05-04 12:40:00|15864.28|15864.28|15827.21|15827.21|15864.28|15864.28|15827.21|15827.21|0
1620132300000|2021-05-04 12:45:00|15821.84|15821.84|15827.23|15827.23|15833.04|15833.04|15815.55|15815.55|0
1620132600000|2021-05-04 12:50:00|15826.08|15826.08|15812.07|15812.07|15826.08|15826.08|15810.68|15810.68|0
1620132900000|2021-05-04 12:55:00|15816.04|15816.04|15812.07|15812.07|15835.61|15835.61|15810.45|15810.45|0
1620133200000|2021-05-04 13:00:00|15808.1|15808.1|15786.41|15786.41|15817.91|15817.91|15786.41|15786.41|0
1620133500000|2021-05-04 13:05:00|15790.38|15790.38|15806.23|15806.23|15806.23|15806.23|15787.33|15787.33|0
1620133800000|2021-05-04 13:10:00|15811.82|15811.82|15810.87|15810.87|15817.41|15817.41|15804.83|15804.83|0
1620134100000|2021-05-04 13:15:00|15809.47|15809.47|15819.71|15819.71|15819.71|15819.71|15809.47|15809.47|0
1620134400000|2021-05-04 13:20:00|15823.67|15823.67|15798.47|15798.47|15823.67|15823.67|15794.5|15794.5|0
1620134700000|2021-05-04 13:25:00|15802.66|15802.66|15822.2|15822.2|15826.17|15826.17|15802.66|15802.66|0
1620135000000|2021-05-04 13:30:00|15823.6|15823.6|15837.75|15837.75|15842.89|15842.89|15820.81|15820.81|0
1620135300000|2021-05-04 13:35:00|15840.55|15840.55|15862.66|15862.66|15862.66|15862.66|15840.55|15840.55|0
1620135600000|2021-05-04 13:40:00|15861.26|15861.26|15866.68|15866.68|15872.27|15872.27|15850.31|15850.31|0
1620135900000|2021-05-04 13:45:00|15874.61|15874.61|15818.98|15818.98|15874.61|15874.61|15817.58|15817.58|0
1620136200000|2021-05-04 13:50:00|15821.78|15821.78|15803.43|15803.43|15823.17|15823.17|15803.43|15803.43|0
1620136500000|2021-05-04 13:55:00|15802.03|15802.03|15801.8|15801.8|15808.57|15808.57|15788.75|15788.75|0
1620136800000|2021-05-04 14:00:00|15793.87|15793.87|15806.27|15806.27|15806.27|15806.27|15785.96|15785.96|0
1620137100000|2021-05-04 14:05:00|15803.48|15803.48|15813.04|15813.04|15815.83|15815.83|15788.8|15788.8|0
1620137400000|2021-05-04 14:10:00|15811.64|15811.64|15782.29|15782.29|15811.64|15811.64|15780.89|15780.89|0
1620137700000|2021-05-04 14:15:00|15786.25|15786.25|15832.6|15832.6|15832.6|15832.6|15772.75|15772.75|0
1620138000000|2021-05-04 14:20:00|15828.63|15828.63|15839.59|15839.59|15839.59|15839.59|15816.53|15816.53|0
1620138300000|2021-05-04 14:25:00|15838.19|15838.19|15860.6|15860.6|15862|15862|15836.8|15836.8|0
1620138600000|2021-05-04 14:30:00|15852.67|15852.67|15844.73|15844.73|15852.67|15852.67|15839.37|15839.37|0
1620138900000|2021-05-04 14:35:00|15843.58|15843.58|15872.42|15872.42|15873.82|15873.82|15834.25|15834.25|0
1620139200000|2021-05-04 14:40:00|15880.35|15880.35|15898.95|15898.95|15905.04|15905.04|15880.35|15880.35|0
1620139500000|2021-05-04 14:45:00|15897.55|15897.55|15861.94|15861.94|15897.55|15897.55|15861.94|15861.94|0
1620139800000|2021-05-04 14:50:00|15860.54|15860.54|15817.68|15817.68|15860.54|15860.54|15817.68|15817.68|0
1620140100000|2021-05-04 14:55:00|15821.65|15821.65|15825.12|15825.12|15825.12|15825.12|15818.85|15818.85|0
1620140400000|2021-05-04 15:00:00|15827.91|15827.91|15807.65|15807.65|15827.91|15827.91|15807.65|15807.65|0
1620140700000|2021-05-04 15:05:00|15806.25|15806.25|15814.64|15814.64|15816.03|15816.03|15796.94|15796.94|0
1620141000000|2021-05-04 15:10:00|15813.24|15813.24|15770.13|15770.13|15813.24|15813.24|15770.13|15770.13|0
1620141300000|2021-05-04 15:15:00|15766.17|15766.17|15750.32|15750.32|15766.17|15766.17|15746.35|15746.35|0
1620141600000|2021-05-04 15:20:00|15751.72|15751.72|15752.89|15752.89|15755.68|15755.68|15748.92|15748.92|0
1620141900000|2021-05-04 15:25:00|15750.09|15750.09|15733.77|15733.77|15750.09|15750.09|15723.04|15723.04|0
1620198900000|2021-05-05 07:15:00|15794.57|15794.57|15776.57|15776.57|15797.37|15797.37|15775.42|15775.42|0
1620199200000|2021-05-05 07:20:00|15788.47|15788.47|15807.59|15807.59|15807.59|15807.59|15788.47|15788.47|0
1620199500000|2021-05-05 07:25:00|15811.56|15811.56|15833.02|15833.02|15833.02|15833.02|15808.54|15808.54|0
1620199800000|2021-05-05 07:30:00|15835.82|15835.82|15880.14|15880.14|15881.54|15881.54|15835.82|15835.82|0
1620200100000|2021-05-05 07:35:00|15872.21|15872.21|15892.95|15892.95|15900.89|15900.89|15868.24|15868.24|0
1620200400000|2021-05-05 07:40:00|15898.54|15898.54|15905.28|15905.28|15911.27|15911.27|15898.54|15898.54|0
1620200700000|2021-05-05 07:45:00|15909.25|15909.25|15905.01|15905.01|15909.25|15909.25|15898.77|15898.77|0
1620201000000|2021-05-05 07:50:00|15908.98|15908.98|15943.67|15943.67|15945.97|15945.97|15908.98|15908.98|0
1620201300000|2021-05-05 07:55:00|15947.64|15947.64|15942.95|15942.95|15948.54|15948.54|15934.34|15934.34|0
1620201600000|2021-05-05 08:00:00|15945.74|15945.74|15934.56|15934.56|15945.74|15945.74|15934.56|15934.56|0
1620201900000|2021-05-05 08:05:00|15931.11|15931.11|15933.68|15933.68|15936.48|15936.48|15927.15|15927.15|0
1620202200000|2021-05-05 08:10:00|15930.24|15930.24|15919.98|15919.98|15930.49|15930.49|15914.39|15914.39|0
1620202500000|2021-05-05 08:15:00|15929.77|15929.77|15951.01|15951.01|15953.55|15953.55|15929.77|15929.77|0
1620202800000|2021-05-05 08:20:00|15952.4|15952.4|15974.99|15974.99|15974.99|15974.99|15952.4|15952.4|0
1620203100000|2021-05-05 08:25:00|15973.59|15973.59|15992.49|15992.49|15992.49|15992.49|15973.59|15973.59|0
1620203400000|2021-05-05 08:30:00|15991.34|15991.34|16013.05|16013.05|16013.05|16013.05|15984.83|15984.83|0
1620203700000|2021-05-05 08:35:00|16011.9|16011.9|16000.5|16000.5|16011.9|16011.9|15994.91|15994.91|0
1620204000000|2021-05-05 08:40:00|15999.1|15999.1|16015.55|16015.55|16015.55|16015.55|15992.57|15992.57|0
1620204300000|2021-05-05 08:45:00|16012.11|16012.11|16022.59|16022.59|16024.88|16024.88|16009.29|16009.29|0
1620204600000|2021-05-05 08:50:00|16017|16017|16012.83|16012.83|16019.57|16019.57|16012.83|16012.83|0
1620204900000|2021-05-05 08:55:00|16017.02|16017.02|16022.84|16022.84|16026.81|16026.81|16017.02|16017.02|0
1620205200000|2021-05-05 09:00:00|16023.99|16023.99|16051.71|16051.71|16051.71|16051.71|16020.46|16020.46|0
1620205500000|2021-05-05 09:05:00|16048.92|16048.92|16042.4|16042.4|16050.32|16050.32|16042.4|16042.4|0
1620205800000|2021-05-05 09:10:00|16038.21|16038.21|16048.27|16048.27|16048.27|16048.27|16023.78|16023.78|0
1620206100000|2021-05-05 09:15:00|16046.87|16046.87|16053.39|16053.39|16054.53|16054.53|16046.87|16046.87|0
1620206400000|2021-05-05 09:20:00|16049.42|16049.42|16044.05|16044.05|16049.42|16049.42|16041.26|16041.26|0
1620206700000|2021-05-05 09:25:00|16042.9|16042.9|16035.89|16035.89|16042.9|16042.9|16033.32|16033.32|0
1620207000000|2021-05-05 09:30:00|16039.86|16039.86|16037.29|16037.29|16046.1|16046.1|16037.29|16037.29|0
1620207300000|2021-05-05 09:35:00|16035.89|16035.89|16042.65|16042.65|16042.65|16042.65|16034.49|16034.49|0
1620207600000|2021-05-05 09:40:00|16041.26|16041.26|16034.49|16034.49|16041.26|16041.26|16027.5|16027.5|0
1620207900000|2021-05-05 09:45:00|16033.09|16033.09|16037.04|16037.04|16040.08|16040.08|16030.3|16030.3|0
1620208200000|2021-05-05 09:50:00|16035.64|16035.64|16026.08|16026.08|16035.64|16035.64|16026.08|16026.08|0
1620208500000|2021-05-05 09:55:00|16023.78|16023.78|16018.19|16018.19|16023.78|16023.78|16014|16014|0
1620208800000|2021-05-05 10:00:00|16016.79|16016.79|16014|16014|16019.36|16019.36|16011.43|16011.43|0
1620209100000|2021-05-05 10:05:00|16016.79|16016.79|16015.37|16015.37|16020.99|16020.99|16015.37|16015.37|0
1620209400000|2021-05-05 10:10:00|16013.97|16013.97|16001.37|16001.37|16013.97|16013.97|15996.25|15996.25|0
1620209700000|2021-05-05 10:15:00|16004.16|16004.16|16004.16|16004.16|16004.16|16004.16|16001.37|16001.37|0
1620210000000|2021-05-05 10:20:00|16005.56|16005.56|16015.4|16015.4|16017.69|16017.69|16005.56|16005.56|0
1620210300000|2021-05-05 10:25:00|16019.36|16019.36|16006.06|16006.06|16019.36|16019.36|16006.06|16006.06|0
1620210600000|2021-05-05 10:30:00|16004.66|16004.66|16004.44|16004.44|16008.63|16008.63|16000.24|16000.24|0
1620210900000|2021-05-05 10:35:00|16003.04|16003.04|15998.6|15998.6|16003.04|16003.04|15996.05|15996.05|0
1620211200000|2021-05-05 10:40:00|15999.74|15999.74|16001.14|16001.14|16003.94|16003.94|15999.74|15999.74|0
1620211500000|2021-05-05 10:45:00|15998.35|15998.35|16005.36|16005.36|16005.36|16005.36|15998.35|15998.35|0
1620211800000|2021-05-05 10:50:00|16003.96|16003.96|15994.18|15994.18|16003.96|16003.96|15994.18|15994.18|0
1620212100000|2021-05-05 10:55:00|15989.98|15989.98|15997.62|15997.62|15999.77|15999.77|15989.98|15989.98|0
1620212400000|2021-05-05 11:00:00|15999.02|15999.02|15995.57|15995.57|15999.02|15999.02|15994.18|15994.18|0
1620212700000|2021-05-05 11:05:00|15996.97|15996.97|15999.77|15999.77|15999.77|15999.77|15996.97|15996.97|0
1620213000000|2021-05-05 11:10:00|16002.06|16002.06|16004.86|16004.86|16004.86|16004.86|16002.06|16002.06|0
1620213300000|2021-05-05 11:15:00|16012.8|16012.8|16010.27|16010.27|16019.56|16019.56|16008.83|16008.83|0
1620213600000|2021-05-05 11:20:00|16008.87|16008.87|16009.1|16009.1|16011.67|16011.67|16003.74|16003.74|0
1620213900000|2021-05-05 11:25:00|16010.25|16010.25|16010.25|16010.25|16010.25|16010.25|16010.25|16010.25|0
1620214200000|2021-05-05 11:30:00|16011.65|16011.65|16024.63|16024.63|16024.63|16024.63|16011.65|16011.65|0
1620214500000|2021-05-05 11:35:00|16027.42|16027.42|16044.02|16044.02|16044.02|16044.02|16027.42|16027.42|0
1620214800000|2021-05-05 11:40:00|16047.99|16047.99|16034.69|16034.69|16047.99|16047.99|16034.69|16034.69|0
1620215100000|2021-05-05 11:45:00|16033.54|16033.54|16037.51|16037.51|16038.9|16038.9|16033.54|16033.54|0
1620215400000|2021-05-05 11:50:00|16038.9|16038.9|16042.85|16042.85|16042.85|16042.85|16038.9|16038.9|0
1620215700000|2021-05-05 11:55:00|16044.25|16044.25|16053.28|16053.28|16054.68|16054.68|16044.25|16044.25|0
1620216000000|2021-05-05 12:00:00|16054.68|16054.68|16069.56|16069.56|16073.75|16073.75|16054.68|16054.68|0
1620216300000|2021-05-05 12:05:00|16070.96|16070.96|16073.75|16073.75|16073.75|16073.75|16069.56|16069.56|0
1620216600000|2021-05-05 12:10:00|16076.55|16076.55|16065.59|16065.59|16076.55|16076.55|16065.59|16065.59|0
1620216900000|2021-05-05 12:15:00|16073.53|16073.53|16073.07|16073.07|16091.25|16091.25|16070.28|16070.28|0
1620217200000|2021-05-05 12:20:00|16074.47|16074.47|16086.38|16086.38|16086.38|16086.38|16062.12|16062.12|0
1620217500000|2021-05-05 12:25:00|16087.77|16087.77|16066.58|16066.58|16087.77|16087.77|16066.58|16066.58|0
1620217800000|2021-05-05 12:30:00|16065.19|16065.19|16065.83|16065.83|16065.83|16065.83|16062.39|16062.39|0
1620218100000|2021-05-05 12:35:00|16069.8|16069.8|16083.76|16083.76|16091.69|16091.69|16069.8|16069.8|0
1620218400000|2021-05-05 12:40:00|16085.16|16085.16|16093.07|16093.07|16093.07|16093.07|16085.13|16085.13|0
1620218700000|2021-05-05 12:45:00|16091.92|16091.92|16086.3|16086.3|16093.32|16093.32|16085.16|16085.16|0
1620219000000|2021-05-05 12:50:00|16084.91|16084.91|16104.47|16104.47|16104.47|16104.47|16084.91|16084.91|0
1620219300000|2021-05-05 12:55:00|16103.07|16103.07|16103.3|16103.3|16107.27|16107.27|16097.71|16097.71|0
1620219600000|2021-05-05 13:00:00|16101.9|16101.9|16114.48|16114.48|16114.48|16114.48|16088.62|16088.62|0
1620219900000|2021-05-05 13:05:00|16110.52|16110.52|16118.43|16118.43|16118.43|16118.43|16110.52|16110.52|0
1620220200000|2021-05-05 13:10:00|16119.83|16119.83|16119.6|16119.6|16123.79|16123.79|16119.6|16119.6|0
1620220500000|2021-05-05 13:15:00|16121|16121|16126.34|16126.34|16131.93|16131.93|16121|16121|0
1620220800000|2021-05-05 13:20:00|16124.94|16124.94|16126.39|16126.39|16130.58|16130.58|16115.66|16115.66|0
1620221100000|2021-05-05 13:25:00|16130.36|16130.36|16137.07|16137.07|16144.34|16144.34|16130.36|16130.36|0
1620221400000|2021-05-05 13:30:00|16141.04|16141.04|16141.98|16141.98|16147.58|16147.58|16136.89|16136.89|0
1620221700000|2021-05-05 13:35:00|16140.59|16140.59|16140.52|16140.52|16151.25|16151.25|16128.46|16128.46|0
1620222000000|2021-05-05 13:40:00|16139.37|16139.37|16123.29|16123.29|16139.37|16139.37|16123.29|16123.29|0
1620222300000|2021-05-05 13:45:00|16121.9|16121.9|16119.1|16119.1|16121.9|16121.9|16119.1|16119.1|0
1620222600000|2021-05-05 13:50:00|16121.9|16121.9|16129.56|16129.56|16133.06|16133.06|16121.9|16121.9|0
1620222900000|2021-05-05 13:55:00|16121.63|16121.63|16137.75|16137.75|16137.75|16137.75|16120.23|16120.23|0
1620223200000|2021-05-05 14:00:00|16129.36|16129.36|16100.91|16100.91|16129.36|16129.36|16100.91|16100.91|0
1620223500000|2021-05-05 14:05:00|16098.11|16098.11|16072.23|16072.23|16098.11|16098.11|16066.64|16066.64|0
1620223800000|2021-05-05 14:10:00|16073.63|16073.63|16078.97|16078.97|16078.97|16078.97|16073.63|16073.63|0
1620224100000|2021-05-05 14:15:00|16081.77|16081.77|16092.95|16092.95|16092.95|16092.95|16078.97|16078.97|0
1620224400000|2021-05-05 14:20:00|16094.1|16094.1|16087.11|16087.11|16098.07|16098.07|16087.11|16087.11|0
1620224700000|2021-05-05 14:25:00|16088.26|16088.26|16076.35|16076.35|16088.26|16088.26|16068.19|16068.19|0
1620225000000|2021-05-05 14:30:00|16077.75|16077.75|16083.12|16083.12|16085.69|16085.69|16077.73|16077.73|0
1620225300000|2021-05-05 14:35:00|16085.91|16085.91|16083.82|16083.82|16090.11|16090.11|16077.06|16077.06|0
1620225600000|2021-05-05 14:40:00|16088.01|16088.01|16094.3|16094.3|16099.89|16099.89|16088.01|16088.01|0
1620225900000|2021-05-05 14:45:00|16091.5|16091.5|16103.86|16103.86|16103.86|16103.86|16091.5|16091.5|0
1620226200000|2021-05-05 14:50:00|16102.46|16102.46|16102.21|16102.21|16107.8|16107.8|16102.21|16102.21|0
1620226500000|2021-05-05 14:55:00|16099.42|16099.42|16098.02|16098.02|16099.42|16099.42|16096.62|16096.62|0
1620226800000|2021-05-05 15:00:00|16095.22|16095.22|16103.61|16103.61|16106.18|16106.18|16094.05|16094.05|0
1620227100000|2021-05-05 15:05:00|16105.01|16105.01|16120.61|16120.61|16120.61|16120.61|16105.01|16105.01|0
1620227400000|2021-05-05 15:10:00|16119.21|16119.21|16141.84|16141.84|16141.84|16141.84|16119.21|16119.21|0
1620227700000|2021-05-05 15:15:00|16149.78|16149.78|16148.15|16148.15|16157.94|16157.94|16145.58|16145.58|0
1620228000000|2021-05-05 15:20:00|16146.76|16146.76|16139.74|16139.74|16146.76|16146.76|16134.38|16134.38|0
1620228300000|2021-05-05 15:25:00|16135.77|16135.77|16158.11|16158.11|16161.16|16161.16|16133.2|16133.2|0
1620285300000|2021-05-06 07:15:00|16086.79|16086.79|16065.4|16065.4|16086.79|16086.79|16058.49|16058.49|0
1620285600000|2021-05-06 07:20:00|16062.6|16062.6|16052.85|16052.85|16069.37|16069.37|16052.85|16052.85|0
1620285900000|2021-05-06 07:25:00|16048.88|16048.88|16081.25|16081.25|16089.19|16089.19|16047.21|16047.21|0
1620286200000|2021-05-06 07:30:00|16085.22|16085.22|16078.46|16078.46|16086.62|16086.62|16078.46|16078.46|0
1620286500000|2021-05-06 07:35:00|16086.39|16086.39|16091.01|16091.01|16107.1|16107.1|16086.39|16086.39|0
1620286800000|2021-05-06 07:40:00|16094.98|16094.98|16088.21|16088.21|16102.91|16102.91|16070.72|16070.72|0
1620287100000|2021-05-06 07:45:00|16089.61|16089.61|16069.32|16069.32|16089.61|16089.61|16069.32|16069.32|0
1620287400000|2021-05-06 07:50:00|16065.35|16065.35|16033.33|16033.33|16065.35|16065.35|16028.74|16028.74|0
1620287700000|2021-05-06 07:55:00|16029.36|16029.36|16008.77|16008.77|16029.36|16029.36|16008.77|16008.77|0
1620288000000|2021-05-06 08:00:00|16012.74|16012.74|16009.04|16009.04|16016.71|16016.71|16009.04|16009.04|0
1620288300000|2021-05-06 08:05:00|16016.98|16016.98|16050.9|16050.9|16058.84|16058.84|16016.98|16016.98|0
1620288600000|2021-05-06 08:10:00|16049.5|16049.5|16045.76|16045.76|16061.63|16061.63|16045.76|16045.76|0
1620288900000|2021-05-06 08:15:00|16053.7|16053.7|16019.88|16019.88|16053.7|16053.7|16019.88|16019.88|0
1620289200000|2021-05-06 08:20:00|16023.84|16023.84|16010.57|16010.57|16023.84|16023.84|16008|16008|0
1620289500000|2021-05-06 08:25:00|16014.01|16014.01|16006.08|16006.08|16014.01|16014.01|16002.11|16002.11|0
1620289800000|2021-05-06 08:30:00|16003.28|16003.28|16016.81|16016.81|16016.81|16016.81|15999.31|15999.31|0
1620290100000|2021-05-06 08:35:00|16024.74|16024.74|16031.73|16031.73|16044.58|16044.58|16020.77|16020.77|0
1620290400000|2021-05-06 08:40:00|16027.54|16027.54|16015.71|16015.71|16027.54|16027.54|16015.71|16015.71|0
1620290700000|2021-05-06 08:45:00|16012.91|16012.91|16000.3|16000.3|16014.06|16014.06|16000.3|16000.3|0
1620291000000|2021-05-06 08:50:00|15999.16|15999.16|15981.91|15981.91|15999.16|15999.16|15979.09|15979.09|0
1620291300000|2021-05-06 08:55:00|15980.76|15980.76|15989.92|15989.92|15991.32|15991.32|15973.98|15973.98|0
1620291600000|2021-05-06 09:00:00|15991.32|15991.32|15986.18|15986.18|15991.32|15991.32|15983.39|15983.39|0
1620291900000|2021-05-06 09:05:00|15994.12|15994.12|16005.79|16005.79|16014.18|16014.18|15994.12|15994.12|0
1620292200000|2021-05-06 09:10:00|16009.76|16009.76|16009.31|16009.31|16013.73|16013.73|16005.57|16005.57|0
1620292500000|2021-05-06 09:15:00|16005.12|16005.12|16004.06|16004.06|16012.2|16012.2|15990.19|15990.19|0
1620292800000|2021-05-06 09:20:00|16000.09|16000.09|16007.38|16007.38|16007.78|16007.78|15997.3|15997.3|0
1620293100000|2021-05-06 09:25:00|16006.23|16006.23|15994.13|15994.13|16006.23|16006.23|15986.19|15986.19|0
1620293400000|2021-05-06 09:30:00|15989.93|15989.93|15988.29|15988.29|15989.93|15989.93|15980.12|15980.12|0
1620293700000|2021-05-06 09:35:00|15984.32|15984.32|15991.08|15991.08|15991.08|15991.08|15984.32|15984.32|0
1620294000000|2021-05-06 09:40:00|15992.23|15992.23|15994.03|15994.03|16000.79|16000.79|15986.36|15986.36|0
1620294300000|2021-05-06 09:45:00|15997.99|15997.99|16022.21|16022.21|16022.21|16022.21|15995.42|15995.42|0
1620294600000|2021-05-06 09:50:00|16018.24|16018.24|16011.02|16011.02|16018.24|16018.24|16011.02|16011.02|0
1620294900000|2021-05-06 09:55:00|16009.62|16009.62|15990.5|15990.5|16009.62|16009.62|15990.5|15990.5|0
1620295200000|2021-05-06 10:00:00|15986.54|15986.54|15984.17|15984.17|15990.73|15990.73|15976.26|15976.26|0
1620295500000|2021-05-06 10:05:00|15982.77|15982.77|16012.37|16012.37|16018.91|16018.91|15982.77|15982.77|0
1620295800000|2021-05-06 10:10:00|16010.97|16010.97|15994.15|15994.15|16010.97|16010.97|15991.85|15991.85|0
1620296100000|2021-05-06 10:15:00|15996.95|15996.95|15998.8|15998.8|16001.14|16001.14|15986.44|15986.44|0
1620296400000|2021-05-06 10:20:00|16000.2|16000.2|16038.18|16038.18|16038.18|16038.18|16000.2|16000.2|0
1620296700000|2021-05-06 10:25:00|16040.98|16040.98|16028.85|16028.85|16040.98|16040.98|16028.85|16028.85|0
1620297000000|2021-05-06 10:30:00|16027.45|16027.45|16044.42|16044.42|16044.42|16044.42|16027.45|16027.45|0
1620297300000|2021-05-06 10:35:00|16045.82|16045.82|16035.79|16035.79|16056.55|16056.55|16034.62|16034.62|0
1620297600000|2021-05-06 10:40:00|16038.58|16038.58|16059.25|16059.25|16064.61|16064.61|16038.58|16038.58|0
1620297900000|2021-05-06 10:45:00|16060.4|16060.4|16060.17|16060.17|16061.57|16061.57|16052.01|16052.01|0
1620298200000|2021-05-06 10:50:00|16055.98|16055.98|16055.98|16055.98|16066.48|16066.48|16050.61|16050.61|0
1620298500000|2021-05-06 10:55:00|16054.83|16054.83|16032.22|16032.22|16056.23|16056.23|16032.22|16032.22|0
1620298800000|2021-05-06 11:00:00|16035.01|16035.01|16042.9|16042.9|16050.86|16050.86|16035.01|16035.01|0
1620299100000|2021-05-06 11:05:00|16038.93|16038.93|16021.44|16021.44|16043.13|16043.13|16021.44|16021.44|0
1620299400000|2021-05-06 11:10:00|16017.47|16017.47|16020.31|16020.31|16021.46|16021.46|16013.53|16013.53|0
1620299700000|2021-05-06 11:15:00|16016.35|16016.35|16010.48|16010.48|16022.61|16022.61|16010.48|16010.48|0
1620300000000|2021-05-06 11:20:00|16011.63|16011.63|16007.66|16007.66|16011.63|16011.63|16000.9|16000.9|0
1620300300000|2021-05-06 11:25:00|16003.69|16003.69|16012.08|16012.08|16012.08|16012.08|16003.69|16003.69|0
1620300600000|2021-05-06 11:30:00|16008.11|16008.11|16018.82|16018.82|16018.82|16018.82|16008.11|16008.11|0
1620300900000|2021-05-06 11:35:00|16017.67|16017.67|16009.51|16009.51|16020.47|16020.47|16006.72|16006.72|0
1620301200000|2021-05-06 11:40:00|16013.48|16013.48|16020.24|16020.24|16020.24|16020.24|16013.48|16013.48|0
1620301500000|2021-05-06 11:45:00|16021.39|16021.39|16041.13|16041.13|16045.1|16045.1|16021.39|16021.39|0
1620301800000|2021-05-06 11:50:00|16039.74|16039.74|16032.97|16032.97|16039.74|16039.74|16032.97|16032.97|0
1620302100000|2021-05-06 11:55:00|16035.27|16035.27|16029.9|16029.9|16035.27|16035.27|16028.76|16028.76|0
1620302400000|2021-05-06 12:00:00|16028.51|16028.51|16032.47|16032.47|16033.87|16033.87|16028.51|16028.51|0
1620302700000|2021-05-06 12:05:00|16031.07|16031.07|16019.77|16019.77|16031.07|16031.07|16011.58|16011.58|0
1620303000000|2021-05-06 12:10:00|16018.37|16018.37|16035.86|16035.86|16035.86|16035.86|16018.37|16018.37|0
1620303300000|2021-05-06 12:15:00|16034.47|16034.47|16026.55|16026.55|16039.06|16039.06|16026.55|16026.55|0
1620303600000|2021-05-06 12:20:00|16025.41|16025.41|16024.63|16024.63|16033.97|16033.97|16024.63|16024.63|0
1620303900000|2021-05-06 12:25:00|16026.03|16026.03|16054.95|16054.95|16054.95|16054.95|16026.03|16026.03|0
1620304200000|2021-05-06 12:30:00|16050.98|16050.98|16052.88|16052.88|16057.97|16057.97|16050.98|16050.98|0
1620304500000|2021-05-06 12:35:00|16055.68|16055.68|16054.03|16054.03|16073.42|16073.42|16050.31|16050.31|0
1620304800000|2021-05-06 12:40:00|16052.88|16052.88|16034.26|16034.26|16055.68|16055.68|16034.26|16034.26|0
1620305100000|2021-05-06 12:45:00|16035.66|16035.66|16031.76|16031.76|16041.32|16041.32|16030.37|16030.37|0
1620305400000|2021-05-06 12:50:00|16034.56|16034.56|16038.13|16038.13|16048.86|16048.86|16030.59|16030.59|0
1620305700000|2021-05-06 12:55:00|16042.1|16042.1|16044.09|16044.09|16048.93|16048.93|16031.66|16031.66|0
1620306000000|2021-05-06 13:00:00|16046.39|16046.39|16036.53|16036.53|16051.73|16051.73|16035.38|16035.38|0
1620306300000|2021-05-06 13:05:00|16032.56|16032.56|16047.03|16047.03|16047.03|16047.03|16028.37|16028.37|0
1620306600000|2021-05-06 13:10:00|16048.43|16048.43|16040.5|16040.5|16051.23|16051.23|16040.5|16040.5|0
1620306900000|2021-05-06 13:15:00|16034.76|16034.76|16026.32|16026.32|16034.76|16034.76|16018.16|16018.16|0
1620307200000|2021-05-06 13:20:00|16022.35|16022.35|16019.56|16019.56|16022.35|16022.35|16019.56|16019.56|0
1620307500000|2021-05-06 13:25:00|16018.16|16018.16|16027.72|16027.72|16027.72|16027.72|16018.16|16018.16|0
1620307800000|2021-05-06 13:30:00|16026.32|16026.32|15972.21|15972.21|16026.32|16026.32|15968.24|15968.24|0
1620308100000|2021-05-06 13:35:00|15970.81|15970.81|15988.76|15988.76|16016.94|16016.94|15969.42|15969.42|0
1620308400000|2021-05-06 13:40:00|15992.73|15992.73|15990.16|15990.16|15999.49|15999.49|15989.93|15989.93|0
1620308700000|2021-05-06 13:45:00|15988.76|15988.76|15993.83|15993.83|16000.84|16000.84|15988.76|15988.76|0
1620309000000|2021-05-06 13:50:00|15995.23|15995.23|16014.54|16014.54|16025.75|16025.75|15993.83|15993.83|0
1620309300000|2021-05-06 13:55:00|16013.14|16013.14|16007.13|16007.13|16018.09|16018.09|16007.13|16007.13|0
1620309600000|2021-05-06 14:00:00|16005.73|16005.73|15993.15|15993.15|16005.73|16005.73|15978.7|15978.7|0
1620309900000|2021-05-06 14:05:00|15994.3|15994.3|15993.85|15993.85|15994.3|15994.3|15981.94|15981.94|0
1620310200000|2021-05-06 14:10:00|15994.99|15994.99|15994|15994|16011.5|16011.5|15985.39|15985.39|0
1620310500000|2021-05-06 14:15:00|15992.6|15992.6|15996.3|15996.3|16006.36|16006.36|15992.6|15992.6|0
1620310800000|2021-05-06 14:20:00|15994.9|15994.9|16018.01|16018.01|16021.98|16021.98|15985.84|15985.84|0
1620311100000|2021-05-06 14:25:00|16016.61|16016.61|16023.1|16023.1|16029.89|16029.89|16015.21|16015.21|0
1620311400000|2021-05-06 14:30:00|16020.31|16020.31|16053.88|16053.88|16056.67|16056.67|16020.31|16020.31|0
1620311700000|2021-05-06 14:35:00|16055.27|16055.27|16052.7|16052.7|16067.38|16067.38|16052.7|16052.7|0
1620312000000|2021-05-06 14:40:00|16054.1|16054.1|16028.05|16028.05|16055.5|16055.5|16028.05|16028.05|0
1620312300000|2021-05-06 14:45:00|16026.65|16026.65|16034.58|16034.58|16034.58|16034.58|16011.5|16011.5|0
1620312600000|2021-05-06 14:50:00|16030.62|16030.62|16047.62|16047.62|16054.16|16054.16|16021.28|16021.28|0
1620312900000|2021-05-06 14:55:00|16048.77|16048.77|16061.37|16061.37|16069.51|16069.51|16048.77|16048.77|0
1620313200000|2021-05-06 15:00:00|16064.17|16064.17|16077.7|16077.7|16080.49|16080.49|16061.37|16061.37|0
1620313500000|2021-05-06 15:05:00|16079.09|16079.09|16081.66|16081.66|16083.06|16083.06|16069.53|16069.53|0
1620313800000|2021-05-06 15:10:00|16083.06|16083.06|16093.79|16093.79|16099.61|16099.61|16083.06|16083.06|0
1620314100000|2021-05-06 15:15:00|16091|16091|16096.36|16096.36|16097.76|16097.76|16088.2|16088.2|0
1620314400000|2021-05-06 15:20:00|16094.97|16094.97|16091.72|16091.72|16096.11|16096.11|16079.81|16079.81|0
1620314700000|2021-05-06 15:25:00|16087.75|16087.75|16098.21|16098.21|16104.99|16104.99|16083.78|16083.78|0
1620371700000|2021-05-07 07:15:00|16237.75|16237.75|16273.82|16273.82|16273.82|16273.82|16223.41|16223.41|0
1620372000000|2021-05-07 07:20:00|16261.91|16261.91|16295.31|16295.31|16295.31|16295.31|16261.91|16261.91|0
1620372300000|2021-05-07 07:25:00|16287.37|16287.37|16277.56|16277.56|16296.98|16296.98|16274.12|16274.12|0
1620372600000|2021-05-07 07:30:00|16281.53|16281.53|16284.6|16284.6|16284.85|16284.85|16276.46|16276.46|0
1620372900000|2021-05-07 07:35:00|16281.8|16281.8|16280.76|16280.76|16281.93|16281.93|16267.78|16267.78|0
1620373200000|2021-05-07 07:40:00|16276.79|16276.79|16258.84|16258.84|16276.79|16276.79|16258.84|16258.84|0
1620373500000|2021-05-07 07:45:00|16266.78|16266.78|16274.94|16274.94|16280.53|16280.53|16266.78|16266.78|0
1620373800000|2021-05-07 07:50:00|16276.34|16276.34|16280.53|16280.53|16280.53|16280.53|16276.34|16276.34|0
1620374100000|2021-05-07 07:55:00|16281.93|16281.93|16257.25|16257.25|16282.68|16282.68|16257.25|16257.25|0
1620374400000|2021-05-07 08:00:00|16253.28|16253.28|16237.16|16237.16|16266.51|16266.51|16237.16|16237.16|0
1620374700000|2021-05-07 08:05:00|16241.13|16241.13|16251.66|16251.66|16253.06|16253.06|16241.13|16241.13|0
1620375000000|2021-05-07 08:10:00|16253.06|16253.06|16246.07|16246.07|16253.06|16253.06|16246.07|16246.07|0
1620375300000|2021-05-07 08:15:00|16248.87|16248.87|16239.53|16239.53|16251.66|16251.66|16239.53|16239.53|0
1620375600000|2021-05-07 08:20:00|16236.74|16236.74|16261.32|16261.32|16261.32|16261.32|16229.75|16229.75|0
1620375900000|2021-05-07 08:25:00|16264.12|16264.12|16269.21|16269.21|16269.21|16269.21|16262.72|16262.72|0
1620376200000|2021-05-07 08:30:00|16273.18|16273.18|16281.34|16281.34|16285.54|16285.54|16270.38|16270.38|0
1620376500000|2021-05-07 08:35:00|16279.94|16279.94|16278.59|16278.59|16283.68|16283.68|16260.4|16260.4|0
1620376800000|2021-05-07 08:40:00|16277.19|16277.19|16279.99|16279.99|16279.99|16279.99|16277.19|16277.19|0
1620377100000|2021-05-07 08:45:00|16277.69|16277.69|16286.98|16286.98|16290.95|16290.95|16277.69|16277.69|0
1620377400000|2021-05-07 08:50:00|16283.01|16283.01|16292.32|16292.32|16292.32|16292.32|16283.01|16283.01|0
1620377700000|2021-05-07 08:55:00|16288.13|16288.13|16294.67|16294.67|16294.67|16294.67|16283.93|16283.93|0
1620378000000|2021-05-07 09:00:00|16296.06|16296.06|16314.28|16314.28|16315.68|16315.68|16293.27|16293.27|0
1620378300000|2021-05-07 09:05:00|16318.25|16318.25|16318.47|16318.47|16318.47|16318.47|16314.28|16314.28|0
1620378600000|2021-05-07 09:10:00|16314.5|16314.5|16314.5|16314.5|16314.5|16314.5|16310.31|16310.31|0
1620378900000|2021-05-07 09:15:00|16318.47|16318.47|16329.2|16329.2|16329.2|16329.2|16314.5|16314.5|0
1620379200000|2021-05-07 09:20:00|16325.24|16325.24|16331.1|16331.1|16338.76|16338.76|16325.24|16325.24|0
1620379500000|2021-05-07 09:25:00|16323.17|16323.17|16315.23|16315.23|16323.17|16323.17|16315.23|16315.23|0
1620379800000|2021-05-07 09:30:00|16319.2|16319.2|16313.33|16313.33|16320.6|16320.6|16311.04|16311.04|0
1620380100000|2021-05-07 09:35:00|16311.94|16311.94|16310.54|16310.54|16311.94|16311.94|16307.74|16307.74|0
1620380400000|2021-05-07 09:40:00|16313.33|16313.33|16317.53|16317.53|16317.53|16317.53|16313.33|16313.33|0
1620380700000|2021-05-07 09:45:00|16318.93|16318.93|16316.38|16316.38|16318.93|16318.93|16315.23|16315.23|0
1620381000000|2021-05-07 09:50:00|16313.58|16313.58|16309.12|16309.12|16313.58|16313.58|16305.42|16305.42|0
1620381300000|2021-05-07 09:55:00|16313.08|16313.08|16327.76|16327.76|16327.76|16327.76|16313.08|16313.08|0
1620381600000|2021-05-07 10:00:00|16329.16|16329.16|16295.11|16295.11|16331.95|16331.95|16295.11|16295.11|0
1620381900000|2021-05-07 10:05:00|16293.71|16293.71|16298.13|16298.13|16300.7|16300.7|16292.32|16292.32|0
1620382200000|2021-05-07 10:10:00|16295.84|16295.84|16298.38|16298.38|16298.38|16298.38|16295.84|16295.84|0
1620382500000|2021-05-07 10:15:00|16299.78|16299.78|16312.14|16312.14|16312.14|16312.14|16299.78|16299.78|0
1620382800000|2021-05-07 10:20:00|16316.11|16316.11|16309.62|16309.62|16316.11|16316.11|16309.62|16309.62|0
1620383100000|2021-05-07 10:25:00|16312.41|16312.41|16320.32|16320.32|16320.32|16320.32|16312.41|16312.41|0
1620383400000|2021-05-07 10:30:00|16324.29|16324.29|16324.31|16324.31|16328.26|16328.26|16324.29|16324.29|0
1620383700000|2021-05-07 10:35:00|16325.71|16325.71|16320.12|16320.12|16325.71|16325.71|16313.13|16313.13|0
1620384000000|2021-05-07 10:40:00|16312.19|16312.19|16317.55|16317.55|16318.95|16318.95|16312.19|16312.19|0
1620384300000|2021-05-07 10:45:00|16320.35|16320.35|16311.96|16311.96|16321.74|16321.74|16311.96|16311.96|0
1620384600000|2021-05-07 10:50:00|16304.02|16304.02|16294.92|16294.92|16304.02|16304.02|16290.72|16290.72|0
1620384900000|2021-05-07 10:55:00|16299.11|16299.11|16280.74|16280.74|16299.11|16299.11|16280.74|16280.74|0
1620385200000|2021-05-07 11:00:00|16284.71|16284.71|16276.77|16276.77|16284.71|16284.71|16276.77|16276.77|0
1620385500000|2021-05-07 11:05:00|16280.97|16280.97|16275.6|16275.6|16280.97|16280.97|16275.6|16275.6|0
1620385800000|2021-05-07 11:10:00|16272.8|16272.8|16263.07|16263.07|16275.6|16275.6|16263.07|16263.07|0
1620386100000|2021-05-07 11:15:00|16261.93|16261.93|16262.87|16262.87|16262.87|16262.87|16250.74|16250.74|0
1620386400000|2021-05-07 11:20:00|16268.24|16268.24|16261.7|16261.7|16272.43|16272.43|16261.7|16261.7|0
1620386700000|2021-05-07 11:25:00|16263.1|16263.1|16255.16|16255.16|16263.1|16263.1|16255.16|16255.16|0
1620387000000|2021-05-07 11:30:00|16254.01|16254.01|16251.22|16251.22|16254.01|16254.01|16251.22|16251.22|0
1620387300000|2021-05-07 11:35:00|16249.82|16249.82|16247.25|16247.25|16249.82|16249.82|16244.45|16244.45|0
1620387900000|2021-05-07 11:45:00|16245.85|16245.85|16250.44|16250.44|16251.59|16251.59|16245.85|16245.85|0
1620388200000|2021-05-07 11:50:00|16249.05|16249.05|16238.09|16238.09|16250.19|16250.19|16231.1|16231.1|0
1620388500000|2021-05-07 11:55:00|16236.69|16236.69|16231.32|16231.32|16240.66|16240.66|16228.53|16228.53|0
1620388800000|2021-05-07 12:00:00|16227.13|16227.13|16225.96|16225.96|16227.13|16227.13|16223.16|16223.16|0
1620389100000|2021-05-07 12:05:00|16221.99|16221.99|16225.73|16225.73|16225.73|16225.73|16219.19|16219.19|0
1620389400000|2021-05-07 12:10:00|16222.94|16222.94|16226.88|16226.88|16226.88|16226.88|16218.74|16218.74|0
1620389700000|2021-05-07 12:15:00|16225.48|16225.48|16229.45|16229.45|16230.85|16230.85|16225.48|16225.48|0
1620390000000|2021-05-07 12:20:00|16228.05|16228.05|16234.82|16234.82|16234.82|16234.82|16225.48|16225.48|0
1620390300000|2021-05-07 12:25:00|16230.85|16230.85|16235.04|16235.04|16237.84|16237.84|16230.85|16230.85|0
1620390600000|2021-05-07 12:30:00|16233.64|16233.64|16222.76|16222.76|16233.64|16233.64|16201.52|16201.52|0
1620390900000|2021-05-07 12:35:00|16226.95|16226.95|16247.22|16247.22|16268.88|16268.88|16226.95|16226.95|0
1620391200000|2021-05-07 12:40:00|16243.25|16243.25|16235.07|16235.07|16243.25|16243.25|16228.3|16228.3|0
1620391500000|2021-05-07 12:45:00|16231.1|16231.1|16243.45|16243.45|16243.45|16243.45|16231.1|16231.1|0
1620391800000|2021-05-07 12:50:00|16242.06|16242.06|16270.74|16270.74|16273.53|16273.53|16236.46|16236.46|0
1620392100000|2021-05-07 12:55:00|16272.13|16272.13|16262.62|16262.62|16277.27|16277.27|16258.65|16258.65|0
1620392400000|2021-05-07 13:00:00|16265.42|16265.42|16267.31|16267.31|16271.01|16271.01|16265.42|16265.42|0
1620392700000|2021-05-07 13:05:00|16265.92|16265.92|16252.16|16252.16|16268.71|16268.71|16252.16|16252.16|0
1620393000000|2021-05-07 13:10:00|16249.37|16249.37|16257.53|16257.53|16258.93|16258.93|16249.37|16249.37|0
1620393300000|2021-05-07 13:15:00|16258.93|16258.93|16243.63|16243.63|16259.2|16259.2|16243.63|16243.63|0
1620393600000|2021-05-07 13:20:00|16238.03|16238.03|16233.59|16233.59|16238.03|16238.03|16229.4|16229.4|0
1620393900000|2021-05-07 13:25:00|16232.44|16232.44|16235.24|16235.24|16238.03|16238.03|16230.15|16230.15|0
1620394200000|2021-05-07 13:30:00|16234.09|16234.09|16185.85|16185.85|16234.09|16234.09|16184.7|16184.7|0
1620394500000|2021-05-07 13:35:00|16194.23|16194.23|16240.58|16240.58|16248.74|16248.74|16194.23|16194.23|0
1620394800000|2021-05-07 13:40:00|16241.98|16241.98|16227.51|16227.51|16251.31|16251.31|16227.51|16227.51|0
1620395100000|2021-05-07 13:45:00|16234.04|16234.04|16243.33|16243.33|16243.33|16243.33|16234.04|16234.04|0
1620395400000|2021-05-07 13:50:00|16244.73|16244.73|16257.3|16257.3|16257.3|16257.3|16244.25|16244.25|0
1620395700000|2021-05-07 13:55:00|16265.24|16265.24|16255.68|16255.68|16265.24|16265.24|16251.48|16251.48|0
1620396000000|2021-05-07 14:00:00|16259.87|16259.87|16279.41|16279.41|16279.41|16279.41|16259.87|16259.87|0
1620396300000|2021-05-07 14:05:00|16275.45|16275.45|16267.51|16267.51|16275.45|16275.45|16261.92|16261.92|0
1620396600000|2021-05-07 14:10:00|16268.91|16268.91|16272.9|16272.9|16275.95|16275.95|16266.61|16266.61|0
1620396900000|2021-05-07 14:15:00|16274.3|16274.3|16266.11|16266.11|16277.09|16277.09|16263.32|16263.32|0
1620397200000|2021-05-07 14:20:00|16267.51|16267.51|16263.32|16263.32|16275.45|16275.45|16263.32|16263.32|0
1620397500000|2021-05-07 14:25:00|16262.17|16262.17|16268.71|16268.71|16268.71|16268.71|16259.37|16259.37|0
1620397800000|2021-05-07 14:30:00|16260.77|16260.77|16262.39|16262.39|16262.39|16262.39|16256.8|16256.8|0
1620398100000|2021-05-07 14:35:00|16261|16261|16257.75|16257.75|16265.19|16265.19|16253.06|16253.06|0
1620398400000|2021-05-07 14:40:00|16259.15|16259.15|16268.59|16268.59|16275.6|16275.6|16259.15|16259.15|0
1620398700000|2021-05-07 14:45:00|16272.55|16272.55|16245.98|16245.98|16272.55|16272.55|16244.6|16244.6|0
1620399000000|2021-05-07 14:50:00|16247.37|16247.37|16259.75|16259.75|16260.9|16260.9|16247.37|16247.37|0
1620399300000|2021-05-07 14:55:00|16262.05|16262.05|16270.49|16270.49|16284.91|16284.91|16262.05|16262.05|0
1620399600000|2021-05-07 15:00:00|16269.09|16269.09|16261.95|16261.95|16272.16|16272.16|16261.95|16261.95|0
1620399900000|2021-05-07 15:05:00|16257.98|16257.98|16255.16|16255.16|16260.78|16260.78|16251.44|16251.44|0
1620400200000|2021-05-07 15:10:00|16256.31|16256.31|16255.19|16255.19|16260.03|16260.03|16254.91|16254.91|0
1620400500000|2021-05-07 15:15:00|16253.79|16253.79|16267.31|16267.31|16267.31|16267.31|16253.79|16253.79|0
1620400800000|2021-05-07 15:20:00|16270.76|16270.76|16263.32|16263.32|16270.76|16270.76|16259.38|16259.38|0
1620401100000|2021-05-07 15:25:00|16264.47|16264.47|16267.54|16267.54|16268.69|16268.69|16257.71|16257.71|0
1620630900000|2021-05-10 07:15:00|16266.95|16266.95|16284.07|16284.07|16284.07|16284.07|16257.82|16257.82|0
1620631200000|2021-05-10 07:20:00|16280.11|16280.11|16263.38|16263.38|16280.11|16280.11|16259.42|16259.42|0
1620631500000|2021-05-10 07:25:00|16243.54|16243.54|16256.85|16256.85|16256.85|16256.85|16229.56|16229.56|0
1620631800000|2021-05-10 07:30:00|16258.24|16258.24|16263.84|16263.84|16263.84|16263.84|16258.24|16258.24|0
1620632100000|2021-05-10 07:35:00|16255.9|16255.9|16262.94|16262.94|16268.05|16268.05|16255.9|16255.9|0
1620632400000|2021-05-10 07:40:00|16269.93|16269.93|16264.34|16264.34|16269.93|16269.93|16264.34|16264.34|0
1620632700000|2021-05-10 07:45:00|16261.54|16261.54|16238.91|16238.91|16265.73|16265.73|16238.91|16238.91|0
1620633000000|2021-05-10 07:50:00|16236.11|16236.11|16236.34|16236.34|16244.27|16244.27|16233.31|16233.31|0
1620633300000|2021-05-10 07:55:00|16237.73|16237.73|16239.28|16239.28|16239.28|16239.28|16233.54|16233.54|0
1620633600000|2021-05-10 08:00:00|16237.88|16237.88|16231.12|16231.12|16237.88|16237.88|16231.12|16231.12|0
1620633900000|2021-05-10 08:05:00|16232.52|16232.52|16229.95|16229.95|16233.91|16233.91|16229.95|16229.95|0
1620634200000|2021-05-10 08:10:00|16225.98|16225.98|16230.2|16230.2|16234.16|16234.16|16213.85|16213.85|0
1620634500000|2021-05-10 08:15:00|16227.4|16227.4|16250.98|16250.98|16250.98|16250.98|16219.24|16219.24|0
1620634800000|2021-05-10 08:20:00|16247.01|16247.01|16249.58|16249.58|16250.98|16250.98|16247.01|16247.01|0
1620635100000|2021-05-10 08:25:00|16250.98|16250.98|16242.82|16242.82|16250.98|16250.98|16242.82|16242.82|0
1620635400000|2021-05-10 08:30:00|16244.22|16244.22|16242.82|16242.82|16244.22|16244.22|16238.85|16238.85|0
1620635700000|2021-05-10 08:35:00|16241.67|16241.67|16229.99|16229.99|16244.69|16244.69|16228.6|16228.6|0
1620636000000|2021-05-10 08:40:00|16231.39|16231.39|16239.78|16239.78|16241.18|16241.18|16231.39|16231.39|0
1620636300000|2021-05-10 08:45:00|16238.38|16238.38|16223.98|16223.98|16238.38|16238.38|16218.39|16218.39|0
1620636600000|2021-05-10 08:50:00|16231.92|16231.92|16211.9|16211.9|16231.92|16231.92|16211.9|16211.9|0
1620636900000|2021-05-10 08:55:00|16214.19|16214.19|16196.65|16196.65|16219.29|16219.29|16196.65|16196.65|0
1620637200000|2021-05-10 09:00:00|16193.85|16193.85|16189.66|16189.66|16193.85|16193.85|16185.69|16185.69|0
1620637500000|2021-05-10 09:05:00|16186.86|16186.86|16204.34|16204.34|16204.34|16204.34|16186.86|16186.86|0
1620637800000|2021-05-10 09:10:00|16202.94|16202.94|16194.13|16194.13|16202.94|16202.94|16194.13|16194.13|0
1620638100000|2021-05-10 09:15:00|16192.73|16192.73|16199.72|16199.72|16199.72|16199.72|16192.73|16192.73|0
1620638400000|2021-05-10 09:20:00|16200.87|16200.87|16206.46|16206.46|16206.46|16206.46|16200.87|16200.87|0
1620638700000|2021-05-10 09:25:00|16210.43|16210.43|16199.74|16199.74|16214.4|16214.4|16199.74|16199.74|0
1620639000000|2021-05-10 09:30:00|16198.6|16198.6|16193.23|16193.23|16198.6|16198.6|16193.23|16193.23|0
1620639300000|2021-05-10 09:35:00|16190.43|16190.43|16179.01|16179.01|16191.83|16191.83|16170.85|16170.85|0
1620639600000|2021-05-10 09:40:00|16175.04|16175.04|16175.29|16175.29|16183.23|16183.23|16169.92|16169.92|0
1620639900000|2021-05-10 09:45:00|16173.89|16173.89|16173.89|16173.89|16173.89|16173.89|16168.3|16168.3|0
1620640200000|2021-05-10 09:50:00|16178.09|16178.09|16179.23|16179.23|16179.23|16179.23|16178.09|16178.09|0
1620640500000|2021-05-10 09:55:00|16183.2|16183.2|16183.18|16183.18|16188.29|16188.29|16183.18|16183.18|0
1620640800000|2021-05-10 10:00:00|16179.21|16179.21|16185.08|16185.08|16185.08|16185.08|16171.55|16171.55|0
1620641100000|2021-05-10 10:05:00|16186.22|16186.22|16189.97|16189.97|16189.97|16189.97|16182.03|16182.03|0
1620641400000|2021-05-10 10:10:00|16186|16186|16187.4|16187.4|16188.79|16188.79|16186|16186|0
1620641700000|2021-05-10 10:15:00|16191.36|16191.36|16180.91|16180.91|16191.36|16191.36|16180.63|16180.63|0
1620642000000|2021-05-10 10:20:00|16176.94|16176.94|16174.64|16174.64|16176.94|16176.94|16174.64|16174.64|0
1620642300000|2021-05-10 10:25:00|16173.49|16173.49|16174.64|16174.64|16178.61|16178.61|16166.5|16166.5|0
1620642600000|2021-05-10 10:30:00|16173.24|16173.24|16149.48|16149.48|16173.24|16173.24|16149.48|16149.48|0
1620642900000|2021-05-10 10:35:00|16153.45|16153.45|16150.66|16150.66|16157.42|16157.42|16148.09|16148.09|0
1620643200000|2021-05-10 10:40:00|16147.86|16147.86|16166.28|16166.28|16166.28|16166.28|16147.86|16147.86|0
1620643500000|2021-05-10 10:45:00|16162.31|16162.31|16160.91|16160.91|16162.31|16162.31|16152.98|16152.98|0
1620643800000|2021-05-10 10:50:00|16163.71|16163.71|16157.17|16157.17|16163.71|16163.71|16155.77|16155.77|0
1620644100000|2021-05-10 10:55:00|16158.57|16158.57|16158.79|16158.79|16165.56|16165.56|16158.57|16158.57|0
1620644400000|2021-05-10 11:00:00|16157.4|16157.4|16143.67|16143.67|16157.4|16157.4|16136.68|16136.68|0
1620644700000|2021-05-10 11:05:00|16142.27|16142.27|16142.27|16142.27|16146.24|16146.24|16134.33|16134.33|0
1620645000000|2021-05-10 11:10:00|16134.33|16134.33|16140.85|16140.85|16140.85|16140.85|16134.33|16134.33|0
1620645300000|2021-05-10 11:15:00|16142.24|16142.24|16150.16|16150.16|16154.12|16154.12|16142.24|16142.24|0
1620645600000|2021-05-10 11:20:00|16146.19|16146.19|16148.76|16148.76|16150.16|16150.16|16144.79|16144.79|0
1620645900000|2021-05-10 11:25:00|16144.79|16144.79|16147.59|16147.59|16148.98|16148.98|16143.62|16143.62|0
1620646200000|2021-05-10 11:30:00|16151.55|16151.55|16158.97|16158.97|16158.97|16158.97|16147.59|16147.59|0
1620646500000|2021-05-10 11:35:00|16162.93|16162.93|16162.73|16162.73|16166.9|16166.9|16158.76|16158.76|0
1620646800000|2021-05-10 11:40:00|16161.33|16161.33|16147.78|16147.78|16161.33|16161.33|16143.81|16143.81|0
1620647100000|2021-05-10 11:45:00|16148.93|16148.93|16139.87|16139.87|16152.9|16152.9|16139.87|16139.87|0
1620647400000|2021-05-10 11:50:00|16138.72|16138.72|16142.69|16142.69|16142.69|16142.69|16138.72|16138.72|0
1620647700000|2021-05-10 11:55:00|16141.29|16141.29|16135.93|16135.93|16146.88|16146.88|16135.93|16135.93|0
1620648000000|2021-05-10 12:00:00|16131.96|16131.96|16117.03|16117.03|16131.96|16131.96|16117.03|16117.03|0
1620648300000|2021-05-10 12:05:00|16115.88|16115.88|16124.05|16124.05|16128.01|16128.01|16115.88|16115.88|0
1620648600000|2021-05-10 12:10:00|16128.01|16128.01|16137.57|16137.57|16137.57|16137.57|16128.01|16128.01|0
1620648900000|2021-05-10 12:15:00|16138.97|16138.97|16140.39|16140.39|16142.94|16142.94|16133.63|16133.63|0
1620649200000|2021-05-10 12:20:00|16136.43|16136.43|16119.2|16119.2|16137.57|16137.57|16119.2|16119.2|0
1620649500000|2021-05-10 12:25:00|16115.24|16115.24|16111.27|16111.27|16115.24|16115.24|16100.54|16100.54|0
1620649800000|2021-05-10 12:30:00|16108.47|16108.47|16106.15|16106.15|16111.29|16111.29|16103.36|16103.36|0
1620650100000|2021-05-10 12:35:00|16104.76|16104.76|16095.2|16095.2|16104.76|16104.76|16095.2|16095.2|0
1620650400000|2021-05-10 12:40:00|16091.23|16091.23|16099.14|16099.14|16103.11|16103.11|16091.23|16091.23|0
1620650700000|2021-05-10 12:45:00|16095.17|16095.17|16081.64|16081.64|16099.14|16099.14|16081.64|16081.64|0
1620651000000|2021-05-10 12:50:00|16085.61|16085.61|16060.18|16060.18|16085.61|16085.61|16060.18|16060.18|0
1620651300000|2021-05-10 12:55:00|16057.88|16057.88|16067.44|16067.44|16067.44|16067.44|16057.88|16057.88|0
1620651600000|2021-05-10 13:00:00|16070.24|16070.24|16057.21|16057.21|16070.24|16070.24|16055.82|16055.82|0
1620651900000|2021-05-10 13:05:00|16058.36|16058.36|16058.11|16058.11|16060.91|16060.91|16058.11|16058.11|0
1620652200000|2021-05-10 13:10:00|16054.14|16054.14|16050.15|16050.15|16066.92|16066.92|16050.15|16050.15|0
1620652500000|2021-05-10 13:15:00|16054.12|16054.12|16056.89|16056.89|16056.89|16056.89|16050.15|16050.15|0
1620652800000|2021-05-10 13:20:00|16064.83|16064.83|16057.84|16057.84|16064.83|16064.83|16052.92|16052.92|0
1620653100000|2021-05-10 13:25:00|16056.44|16056.44|16059.46|16059.46|16060.88|16060.88|16049.93|16049.93|0
1620653400000|2021-05-10 13:30:00|16063.66|16063.66|16030.06|16030.06|16069|16069|16030.06|16030.06|0
1620653700000|2021-05-10 13:35:00|16026.1|16026.1|16043.99|16043.99|16043.99|16043.99|16014.86|16014.86|0
1620654000000|2021-05-10 13:40:00|16040.02|16040.02|16066.85|16066.85|16066.85|16066.85|16038.62|16038.62|0
1620654300000|2021-05-10 13:45:00|16065.45|16065.45|16077.38|16077.38|16077.38|16077.38|16058.71|16058.71|0
1620654600000|2021-05-10 13:50:00|16074.58|16074.58|16060.13|16060.13|16081.62|16081.62|16051.05|16051.05|0
1620654900000|2021-05-10 13:55:00|16061.53|16061.53|16067.33|16067.33|16070.15|16070.15|16057.56|16057.56|0
1620655200000|2021-05-10 14:00:00|16065.93|16065.93|16060.31|16060.31|16065.93|16065.93|16045.86|16045.86|0
1620655500000|2021-05-10 14:05:00|16061.71|16061.71|16059.12|16059.12|16069.62|16069.62|16048.39|16048.39|0
1620655800000|2021-05-10 14:10:00|16067.05|16067.05|16080.81|16080.81|16084.77|16084.77|16067.05|16067.05|0
1620656100000|2021-05-10 14:15:00|16079.41|16079.41|16066.33|16066.33|16080.81|16080.81|16062.14|16062.14|0
1620656400000|2021-05-10 14:20:00|16070.3|16070.3|16058.65|16058.65|16081.93|16081.93|16058.65|16058.65|0
1620656700000|2021-05-10 14:25:00|16057.25|16057.25|16050.28|16050.28|16058.4|16058.4|16047.67|16047.67|0
1620657000000|2021-05-10 14:30:00|16047.49|16047.49|16042.12|16042.12|16047.49|16047.49|16040.72|16040.72|0
1620657300000|2021-05-10 14:35:00|16043.52|16043.52|16074.53|16074.53|16075.67|16075.67|16043.52|16043.52|0
1620657600000|2021-05-10 14:40:00|16075.92|16075.92|16090.17|16090.17|16091.05|16091.05|16075.47|16075.47|0
1620657900000|2021-05-10 14:45:00|16092.97|16092.97|16068.25|16068.25|16095.76|16095.76|16068.25|16068.25|0
1620658200000|2021-05-10 14:50:00|16069.4|16069.4|16064.04|16064.04|16070.8|16070.8|16057.27|16057.27|0
1620658500000|2021-05-10 14:55:00|16062.64|16062.64|16083.88|16083.88|16091.82|16091.82|16058.95|16058.95|0
1620658800000|2021-05-10 15:00:00|16082.49|16082.49|16110.67|16110.67|16110.67|16110.67|16082.49|16082.49|0
1620659100000|2021-05-10 15:05:00|16107.88|16107.88|16089.48|16089.48|16109.27|16109.27|16079.92|16079.92|0
1620659400000|2021-05-10 15:10:00|16088.08|16088.08|16115.51|16115.51|16115.98|16115.98|16088.08|16088.08|0
1620659700000|2021-05-10 15:15:00|16111.54|16111.54|16121.12|16121.12|16127.86|16127.86|16108.74|16108.74|0
1620660000000|2021-05-10 15:20:00|16119.72|16119.72|16127.41|16127.41|16128.78|16128.78|16118.33|16118.33|0
1620660300000|2021-05-10 15:25:00|16128.81|16128.81|16147.68|16147.68|16147.68|16147.68|16122.04|16122.04|0
1620630900000|2021-05-10 07:15:00|16266.95|16266.95|16284.07|16284.07|16284.07|16284.07|16257.82|16257.82|0
1620631200000|2021-05-10 07:20:00|16280.11|16280.11|16263.38|16263.38|16280.11|16280.11|16259.42|16259.42|0
1620631500000|2021-05-10 07:25:00|16243.54|16243.54|16256.85|16256.85|16256.85|16256.85|16229.56|16229.56|0
1620631800000|2021-05-10 07:30:00|16258.24|16258.24|16263.84|16263.84|16263.84|16263.84|16258.24|16258.24|0
1620632100000|2021-05-10 07:35:00|16255.9|16255.9|16262.94|16262.94|16268.05|16268.05|16255.9|16255.9|0
1620632400000|2021-05-10 07:40:00|16269.93|16269.93|16264.34|16264.34|16269.93|16269.93|16264.34|16264.34|0
1620632700000|2021-05-10 07:45:00|16261.54|16261.54|16238.91|16238.91|16265.73|16265.73|16238.91|16238.91|0
1620633000000|2021-05-10 07:50:00|16236.11|16236.11|16236.34|16236.34|16244.27|16244.27|16233.31|16233.31|0
1620633300000|2021-05-10 07:55:00|16237.73|16237.73|16239.28|16239.28|16239.28|16239.28|16233.54|16233.54|0
1620633600000|2021-05-10 08:00:00|16237.88|16237.88|16231.12|16231.12|16237.88|16237.88|16231.12|16231.12|0
1620633900000|2021-05-10 08:05:00|16232.52|16232.52|16229.95|16229.95|16233.91|16233.91|16229.95|16229.95|0
1620634200000|2021-05-10 08:10:00|16225.98|16225.98|16230.2|16230.2|16234.16|16234.16|16213.85|16213.85|0
1620634500000|2021-05-10 08:15:00|16227.4|16227.4|16250.98|16250.98|16250.98|16250.98|16219.24|16219.24|0
1620634800000|2021-05-10 08:20:00|16247.01|16247.01|16249.58|16249.58|16250.98|16250.98|16247.01|16247.01|0
1620635100000|2021-05-10 08:25:00|16250.98|16250.98|16242.82|16242.82|16250.98|16250.98|16242.82|16242.82|0
1620635400000|2021-05-10 08:30:00|16244.22|16244.22|16242.82|16242.82|16244.22|16244.22|16238.85|16238.85|0
1620635700000|2021-05-10 08:35:00|16241.67|16241.67|16229.99|16229.99|16244.69|16244.69|16228.6|16228.6|0
1620636000000|2021-05-10 08:40:00|16231.39|16231.39|16239.78|16239.78|16241.18|16241.18|16231.39|16231.39|0
1620636300000|2021-05-10 08:45:00|16238.38|16238.38|16223.98|16223.98|16238.38|16238.38|16218.39|16218.39|0
1620636600000|2021-05-10 08:50:00|16231.92|16231.92|16211.9|16211.9|16231.92|16231.92|16211.9|16211.9|0
1620636900000|2021-05-10 08:55:00|16214.19|16214.19|16196.65|16196.65|16219.29|16219.29|16196.65|16196.65|0
1620637200000|2021-05-10 09:00:00|16193.85|16193.85|16189.66|16189.66|16193.85|16193.85|16185.69|16185.69|0
1620637500000|2021-05-10 09:05:00|16186.86|16186.86|16204.34|16204.34|16204.34|16204.34|16186.86|16186.86|0
1620637800000|2021-05-10 09:10:00|16202.94|16202.94|16194.13|16194.13|16202.94|16202.94|16194.13|16194.13|0
1620638100000|2021-05-10 09:15:00|16192.73|16192.73|16199.72|16199.72|16199.72|16199.72|16192.73|16192.73|0
1620638400000|2021-05-10 09:20:00|16200.87|16200.87|16206.46|16206.46|16206.46|16206.46|16200.87|16200.87|0
1620638700000|2021-05-10 09:25:00|16210.43|16210.43|16199.74|16199.74|16214.4|16214.4|16199.74|16199.74|0
1620639000000|2021-05-10 09:30:00|16198.6|16198.6|16193.23|16193.23|16198.6|16198.6|16193.23|16193.23|0
1620639300000|2021-05-10 09:35:00|16190.43|16190.43|16179.01|16179.01|16191.83|16191.83|16170.85|16170.85|0
1620639600000|2021-05-10 09:40:00|16175.04|16175.04|16175.29|16175.29|16183.23|16183.23|16169.92|16169.92|0
1620639900000|2021-05-10 09:45:00|16173.89|16173.89|16173.89|16173.89|16173.89|16173.89|16168.3|16168.3|0
1620640200000|2021-05-10 09:50:00|16178.09|16178.09|16179.23|16179.23|16179.23|16179.23|16178.09|16178.09|0
1620640500000|2021-05-10 09:55:00|16183.2|16183.2|16183.18|16183.18|16188.29|16188.29|16183.18|16183.18|0
1620640800000|2021-05-10 10:00:00|16179.21|16179.21|16185.08|16185.08|16185.08|16185.08|16171.55|16171.55|0
1620641100000|2021-05-10 10:05:00|16186.22|16186.22|16189.97|16189.97|16189.97|16189.97|16182.03|16182.03|0
1620641400000|2021-05-10 10:10:00|16186|16186|16187.4|16187.4|16188.79|16188.79|16186|16186|0
1620641700000|2021-05-10 10:15:00|16191.36|16191.36|16180.91|16180.91|16191.36|16191.36|16180.63|16180.63|0
1620642000000|2021-05-10 10:20:00|16176.94|16176.94|16174.64|16174.64|16176.94|16176.94|16174.64|16174.64|0
1620642300000|2021-05-10 10:25:00|16173.49|16173.49|16174.64|16174.64|16178.61|16178.61|16166.5|16166.5|0
1620642600000|2021-05-10 10:30:00|16173.24|16173.24|16149.48|16149.48|16173.24|16173.24|16149.48|16149.48|0
1620642900000|2021-05-10 10:35:00|16153.45|16153.45|16150.66|16150.66|16157.42|16157.42|16148.09|16148.09|0
1620643200000|2021-05-10 10:40:00|16147.86|16147.86|16166.28|16166.28|16166.28|16166.28|16147.86|16147.86|0
1620643500000|2021-05-10 10:45:00|16162.31|16162.31|16160.91|16160.91|16162.31|16162.31|16152.98|16152.98|0
1620643800000|2021-05-10 10:50:00|16163.71|16163.71|16157.17|16157.17|16163.71|16163.71|16155.77|16155.77|0
1620644100000|2021-05-10 10:55:00|16158.57|16158.57|16158.79|16158.79|16165.56|16165.56|16158.57|16158.57|0
1620644400000|2021-05-10 11:00:00|16157.4|16157.4|16143.67|16143.67|16157.4|16157.4|16136.68|16136.68|0
1620644700000|2021-05-10 11:05:00|16142.27|16142.27|16142.27|16142.27|16146.24|16146.24|16134.33|16134.33|0
1620645000000|2021-05-10 11:10:00|16134.33|16134.33|16140.85|16140.85|16140.85|16140.85|16134.33|16134.33|0
1620645300000|2021-05-10 11:15:00|16142.24|16142.24|16150.16|16150.16|16154.12|16154.12|16142.24|16142.24|0
1620645600000|2021-05-10 11:20:00|16146.19|16146.19|16148.76|16148.76|16150.16|16150.16|16144.79|16144.79|0
1620645900000|2021-05-10 11:25:00|16144.79|16144.79|16147.59|16147.59|16148.98|16148.98|16143.62|16143.62|0
1620646200000|2021-05-10 11:30:00|16151.55|16151.55|16158.97|16158.97|16158.97|16158.97|16147.59|16147.59|0
1620646500000|2021-05-10 11:35:00|16162.93|16162.93|16162.73|16162.73|16166.9|16166.9|16158.76|16158.76|0
1620646800000|2021-05-10 11:40:00|16161.33|16161.33|16147.78|16147.78|16161.33|16161.33|16143.81|16143.81|0
1620647100000|2021-05-10 11:45:00|16148.93|16148.93|16139.87|16139.87|16152.9|16152.9|16139.87|16139.87|0
1620647400000|2021-05-10 11:50:00|16138.72|16138.72|16142.69|16142.69|16142.69|16142.69|16138.72|16138.72|0
1620647700000|2021-05-10 11:55:00|16141.29|16141.29|16135.93|16135.93|16146.88|16146.88|16135.93|16135.93|0
1620648000000|2021-05-10 12:00:00|16131.96|16131.96|16117.03|16117.03|16131.96|16131.96|16117.03|16117.03|0
1620648300000|2021-05-10 12:05:00|16115.88|16115.88|16124.05|16124.05|16128.01|16128.01|16115.88|16115.88|0
1620648600000|2021-05-10 12:10:00|16128.01|16128.01|16137.57|16137.57|16137.57|16137.57|16128.01|16128.01|0
1620648900000|2021-05-10 12:15:00|16138.97|16138.97|16140.39|16140.39|16142.94|16142.94|16133.63|16133.63|0
1620649200000|2021-05-10 12:20:00|16136.43|16136.43|16119.2|16119.2|16137.57|16137.57|16119.2|16119.2|0
1620649500000|2021-05-10 12:25:00|16115.24|16115.24|16111.27|16111.27|16115.24|16115.24|16100.54|16100.54|0
1620649800000|2021-05-10 12:30:00|16108.47|16108.47|16106.15|16106.15|16111.29|16111.29|16103.36|16103.36|0
1620650100000|2021-05-10 12:35:00|16104.76|16104.76|16095.2|16095.2|16104.76|16104.76|16095.2|16095.2|0
1620650400000|2021-05-10 12:40:00|16091.23|16091.23|16099.14|16099.14|16103.11|16103.11|16091.23|16091.23|0
1620650700000|2021-05-10 12:45:00|16095.17|16095.17|16081.64|16081.64|16099.14|16099.14|16081.64|16081.64|0
1620651000000|2021-05-10 12:50:00|16085.61|16085.61|16060.18|16060.18|16085.61|16085.61|16060.18|16060.18|0
1620651300000|2021-05-10 12:55:00|16057.88|16057.88|16067.44|16067.44|16067.44|16067.44|16057.88|16057.88|0
1620651600000|2021-05-10 13:00:00|16070.24|16070.24|16057.21|16057.21|16070.24|16070.24|16055.82|16055.82|0
1620651900000|2021-05-10 13:05:00|16058.36|16058.36|16058.11|16058.11|16060.91|16060.91|16058.11|16058.11|0
1620652200000|2021-05-10 13:10:00|16054.14|16054.14|16050.15|16050.15|16066.92|16066.92|16050.15|16050.15|0
1620652500000|2021-05-10 13:15:00|16054.12|16054.12|16056.89|16056.89|16056.89|16056.89|16050.15|16050.15|0
1620652800000|2021-05-10 13:20:00|16064.83|16064.83|16057.84|16057.84|16064.83|16064.83|16052.92|16052.92|0
1620653100000|2021-05-10 13:25:00|16056.44|16056.44|16059.46|16059.46|16060.88|16060.88|16049.93|16049.93|0
1620653400000|2021-05-10 13:30:00|16063.66|16063.66|16030.06|16030.06|16069|16069|16030.06|16030.06|0
1620653700000|2021-05-10 13:35:00|16026.1|16026.1|16043.99|16043.99|16043.99|16043.99|16014.86|16014.86|0
1620654000000|2021-05-10 13:40:00|16040.02|16040.02|16066.85|16066.85|16066.85|16066.85|16038.62|16038.62|0
1620654300000|2021-05-10 13:45:00|16065.45|16065.45|16077.38|16077.38|16077.38|16077.38|16058.71|16058.71|0
1620654600000|2021-05-10 13:50:00|16074.58|16074.58|16060.13|16060.13|16081.62|16081.62|16051.05|16051.05|0
1620654900000|2021-05-10 13:55:00|16061.53|16061.53|16067.33|16067.33|16070.15|16070.15|16057.56|16057.56|0
1620655200000|2021-05-10 14:00:00|16065.93|16065.93|16060.31|16060.31|16065.93|16065.93|16045.86|16045.86|0
1620655500000|2021-05-10 14:05:00|16061.71|16061.71|16059.12|16059.12|16069.62|16069.62|16048.39|16048.39|0
1620655800000|2021-05-10 14:10:00|16067.05|16067.05|16080.81|16080.81|16084.77|16084.77|16067.05|16067.05|0
1620656100000|2021-05-10 14:15:00|16079.41|16079.41|16066.33|16066.33|16080.81|16080.81|16062.14|16062.14|0
1620656400000|2021-05-10 14:20:00|16070.3|16070.3|16058.65|16058.65|16081.93|16081.93|16058.65|16058.65|0
1620656700000|2021-05-10 14:25:00|16057.25|16057.25|16050.28|16050.28|16058.4|16058.4|16047.67|16047.67|0
1620657000000|2021-05-10 14:30:00|16047.49|16047.49|16042.12|16042.12|16047.49|16047.49|16040.72|16040.72|0
1620657300000|2021-05-10 14:35:00|16043.52|16043.52|16074.53|16074.53|16075.67|16075.67|16043.52|16043.52|0
1620657600000|2021-05-10 14:40:00|16075.92|16075.92|16090.17|16090.17|16091.05|16091.05|16075.47|16075.47|0
1620657900000|2021-05-10 14:45:00|16092.97|16092.97|16068.25|16068.25|16095.76|16095.76|16068.25|16068.25|0
1620658200000|2021-05-10 14:50:00|16069.4|16069.4|16064.04|16064.04|16070.8|16070.8|16057.27|16057.27|0
1620658500000|2021-05-10 14:55:00|16062.64|16062.64|16083.88|16083.88|16091.82|16091.82|16058.95|16058.95|0
1620658800000|2021-05-10 15:00:00|16082.49|16082.49|16110.67|16110.67|16110.67|16110.67|16082.49|16082.49|0
1620659100000|2021-05-10 15:05:00|16107.88|16107.88|16089.48|16089.48|16109.27|16109.27|16079.92|16079.92|0
1620659400000|2021-05-10 15:10:00|16088.08|16088.08|16115.51|16115.51|16115.98|16115.98|16088.08|16088.08|0
1620659700000|2021-05-10 15:15:00|16111.54|16111.54|16121.12|16121.12|16127.86|16127.86|16108.74|16108.74|0
1620660000000|2021-05-10 15:20:00|16119.72|16119.72|16127.41|16127.41|16128.78|16128.78|16118.33|16118.33|0
1620660300000|2021-05-10 15:25:00|16128.81|16128.81|16147.68|16147.68|16147.68|16147.68|16122.04|16122.04|0
1620717300000|2021-05-11 07:15:00|15779.45|15779.45|15792.12|15792.12|15799.09|15799.09|15745.88|15745.88|0
1620717600000|2021-05-11 07:20:00|15794.92|15794.92|15753.34|15753.34|15803.08|15803.08|15747.6|15747.6|0
1620717900000|2021-05-11 07:25:00|15754.74|15754.74|15752.86|15752.86|15754.74|15754.74|15747.08|15747.08|0
1620718200000|2021-05-11 07:30:00|15751.72|15751.72|15714.68|15714.68|15751.72|15751.72|15711.86|15711.86|0
1620718500000|2021-05-11 07:35:00|15710.71|15710.71|15729.4|15729.4|15738.71|15738.71|15708.14|15708.14|0
1620718800000|2021-05-11 07:40:00|15725.43|15725.43|15710.73|15710.73|15725.43|15725.43|15710.73|15710.73|0
1620719100000|2021-05-11 07:45:00|15706.77|15706.77|15693.04|15693.04|15706.77|15706.77|15669.23|15669.23|0
1620719400000|2021-05-11 07:50:00|15690.24|15690.24|15706.56|15706.56|15714.48|15714.48|15690.24|15690.24|0
1620719700000|2021-05-11 07:55:00|15702.6|15702.6|15761.55|15761.55|15761.55|15761.55|15702.6|15702.6|0
1620720000000|2021-05-11 08:00:00|15755.96|15755.96|15721.74|15721.74|15755.96|15755.96|15717.77|15717.77|0
1620720300000|2021-05-11 08:05:00|15711.95|15711.95|15732.94|15732.94|15734.34|15734.34|15707.99|15707.99|0
1620720600000|2021-05-11 08:10:00|15728.97|15728.97|15733.64|15733.64|15733.64|15733.64|15719.19|15719.19|0
1620720900000|2021-05-11 08:15:00|15729.44|15729.44|15717.34|15717.34|15737.38|15737.38|15687.96|15687.96|0
1620721200000|2021-05-11 08:20:00|15718.73|15718.73|15741.6|15741.6|15741.6|15741.6|15718.73|15718.73|0
1620721500000|2021-05-11 08:25:00|15738.8|15738.8|15756.09|15756.09|15756.09|15756.09|15726.69|15726.69|0
1620721800000|2021-05-11 08:30:00|15750.5|15750.5|15732.46|15732.46|15761.18|15761.18|15730.16|15730.16|0
1620722100000|2021-05-11 08:35:00|15729.66|15729.66|15709.62|15709.62|15729.66|15729.66|15704.25|15704.25|0
1620722400000|2021-05-11 08:40:00|15713.59|15713.59|15741.27|15741.27|15742.42|15742.42|15712.19|15712.19|0
1620722700000|2021-05-11 08:45:00|15749.2|15749.2|15708.17|15708.17|15749.2|15749.2|15705.38|15705.38|0
1620723000000|2021-05-11 08:50:00|15705.38|15705.38|15678.35|15678.35|15705.38|15705.38|15676.95|15676.95|0
1620723300000|2021-05-11 08:55:00|15676.95|15676.95|15686.53|15686.53|15686.53|15686.53|15671.58|15671.58|0
1620723600000|2021-05-11 09:00:00|15687.93|15687.93|15718.48|15718.48|15718.48|15718.48|15685.13|15685.13|0
1620723900000|2021-05-11 09:05:00|15717.08|15717.08|15704.7|15704.7|15717.08|15717.08|15704.7|15704.7|0
1620724200000|2021-05-11 09:10:00|15701.9|15701.9|15691.4|15691.4|15710.07|15710.07|15691.4|15691.4|0
1620724500000|2021-05-11 09:15:00|15690|15690|15697.46|15697.46|15698.86|15698.86|15678.79|15678.79|0
1620724800000|2021-05-11 09:20:00|15689.52|15689.52|15686.7|15686.7|15692.07|15692.07|15685.08|15685.08|0
1620725100000|2021-05-11 09:25:00|15684.41|15684.41|15693.94|15693.94|15696.74|15696.74|15673.88|15673.88|0
1620725400000|2021-05-11 09:30:00|15689.98|15689.98|15707.67|15707.67|15707.67|15707.67|15688.83|15688.83|0
1620725700000|2021-05-11 09:35:00|15710.47|15710.47|15733.11|15733.11|15733.11|15733.11|15710.47|15710.47|0
1620726000000|2021-05-11 09:40:00|15722.37|15722.37|15714.24|15714.24|15722.37|15722.37|15707.47|15707.47|0
1620726300000|2021-05-11 09:45:00|15715.63|15715.63|15683.24|15683.24|15715.63|15715.63|15681.84|15681.84|0
1620726600000|2021-05-11 09:50:00|15687.2|15687.2|15691.62|15691.62|15691.62|15691.62|15684.63|15684.63|0
1620726900000|2021-05-11 09:55:00|15699.56|15699.56|15699.31|15699.31|15703.5|15703.5|15699.31|15699.31|0
1620727200000|2021-05-11 10:00:00|15700.71|15700.71|15699.81|15699.81|15707.7|15707.7|15693.27|15693.27|0
1620727500000|2021-05-11 10:05:00|15698.41|15698.41|15695.12|15695.12|15698.64|15698.64|15685.34|15685.34|0
1620727800000|2021-05-11 10:10:00|15696.52|15696.52|15697.44|15697.44|15720.06|15720.06|15695.12|15695.12|0
1620728100000|2021-05-11 10:15:00|15701.41|15701.41|15703.5|15703.5|15712.14|15712.14|15700.71|15700.71|0
1620728400000|2021-05-11 10:20:00|15706.3|15706.3|15703.98|15703.98|15717.48|15717.48|15703.98|15703.98|0
1620728700000|2021-05-11 10:25:00|15702.58|15702.58|15696.99|15696.99|15710.52|15710.52|15696.99|15696.99|0
1620729000000|2021-05-11 10:30:00|15694.19|15694.19|15671.11|15671.11|15694.19|15694.19|15671.11|15671.11|0
1620729300000|2021-05-11 10:35:00|15669.96|15669.96|15685.74|15685.74|15693.67|15693.67|15669.96|15669.96|0
1620729600000|2021-05-11 10:40:00|15681.77|15681.77|15658.03|15658.03|15681.77|15681.77|15658.03|15658.03|0
1620729900000|2021-05-11 10:45:00|15659.43|15659.43|15672.23|15672.23|15672.23|15672.23|15658.03|15658.03|0
1620730200000|2021-05-11 10:50:00|15673.63|15673.63|15684.36|15684.36|15685.99|15685.99|15673.63|15673.63|0
1620730500000|2021-05-11 10:55:00|15680.39|15680.39|15687.16|15687.16|15687.16|15687.16|15680.39|15680.39|0
1620730800000|2021-05-11 11:00:00|15691.12|15691.12|15678.74|15678.74|15696.24|15696.24|15678.74|15678.74|0
1620731100000|2021-05-11 11:05:00|15677.35|15677.35|15686.68|15686.68|15694.62|15694.62|15677.35|15677.35|0
1620731400000|2021-05-11 11:10:00|15685.28|15685.28|15689.23|15689.23|15690.62|15690.62|15685.28|15685.28|0
1620731700000|2021-05-11 11:15:00|15690.62|15690.62|15702.53|15702.53|15706.5|15706.5|15690.62|15690.62|0
1620732000000|2021-05-11 11:20:00|15701.13|15701.13|15702.55|15702.55|15706.75|15706.75|15694.39|15694.39|0
1620732300000|2021-05-11 11:25:00|15694.39|15694.39|15693.02|15693.02|15698.36|15698.36|15693.02|15693.02|0
1620732600000|2021-05-11 11:30:00|15691.62|15691.62|15692.79|15692.79|15695.59|15695.59|15685.08|15685.08|0
1620732900000|2021-05-11 11:35:00|15693.94|15693.94|15687.17|15687.17|15693.94|15693.94|15685.78|15685.78|0
1620733200000|2021-05-11 11:40:00|15688.57|15688.57|15690.02|15690.02|15690.02|15690.02|15682.11|15682.11|0
1620733500000|2021-05-11 11:45:00|15691.16|15691.16|15681.38|15681.38|15691.16|15691.16|15681.38|15681.38|0
1620733800000|2021-05-11 11:50:00|15682.53|15682.53|15669.23|15669.23|15685.32|15685.32|15666.66|15666.66|0
1620734100000|2021-05-11 11:55:00|15665.26|15665.26|15639.87|15639.87|15672.02|15672.02|15639.87|15639.87|0
1620734400000|2021-05-11 12:00:00|15647.81|15647.81|15657.74|15657.74|15660.54|15660.54|15639.87|15639.87|0
1620734700000|2021-05-11 12:05:00|15658.89|15658.89|15633.51|15633.51|15658.89|15658.89|15633.51|15633.51|0
1620735000000|2021-05-11 12:10:00|15632.36|15632.36|15645.64|15645.64|15649.83|15649.83|15632.36|15632.36|0
1620735300000|2021-05-11 12:15:00|15648.43|15648.43|15622.53|15622.53|15648.43|15648.43|15622.53|15622.53|0
1620735600000|2021-05-11 12:20:00|15621.13|15621.13|15617.83|15617.83|15626.27|15626.27|15615.54|15615.54|0
1620735900000|2021-05-11 12:25:00|15616.43|15616.43|15612.24|15612.24|15617.83|15617.83|15605.48|15605.48|0
1620736200000|2021-05-11 12:30:00|15609.94|15609.94|15626.02|15626.02|15628.81|15628.81|15606.23|15606.23|0
1620736500000|2021-05-11 12:35:00|15620.65|15620.65|15624.85|15624.85|15624.85|15624.85|15620.65|15620.65|0
1620736800000|2021-05-11 12:40:00|15623.45|15623.45|15641.42|15641.42|15641.42|15641.42|15619.48|15619.48|0
1620737100000|2021-05-11 12:45:00|15645.39|15645.39|15640|15640|15649.83|15649.83|15637.2|15637.2|0
1620737400000|2021-05-11 12:50:00|15636.03|15636.03|15633.23|15633.23|15636.03|15636.03|15627.87|15627.87|0
1620737700000|2021-05-11 12:55:00|15631.84|15631.84|15632.09|15632.09|15632.09|15632.09|15625.35|15625.35|0
1620738000000|2021-05-11 13:00:00|15630.69|15630.69|15627.89|15627.89|15630.69|15630.69|15623.95|15623.95|0
1620738300000|2021-05-11 13:05:00|15623.92|15623.92|15629.54|15629.54|15634.91|15634.91|15623.92|15623.92|0
1620738600000|2021-05-11 13:10:00|15628.14|15628.14|15627.92|15627.92|15629.56|15629.56|15623.95|15623.95|0
1620738900000|2021-05-11 13:15:00|15630.71|15630.71|15679.43|15679.43|15679.43|15679.43|15630.71|15630.71|0
1620739200000|2021-05-11 13:20:00|15676.64|15676.64|15675.67|15675.67|15690.62|15690.62|15670.55|15670.55|0
1620739500000|2021-05-11 13:25:00|15681.26|15681.26|15677.07|15677.07|15695.96|15695.96|15674.27|15674.27|0
1620739800000|2021-05-11 13:30:00|15672.87|15672.87|15684.71|15684.71|15691.97|15691.97|15671.47|15671.47|0
1620740100000|2021-05-11 13:35:00|15688.91|15688.91|15716.63|15716.63|15716.63|15716.63|15688.91|15688.91|0
1620740400000|2021-05-11 13:40:00|15711.04|15711.04|15764.11|15764.11|15764.11|15764.11|15711.04|15711.04|0
1620740700000|2021-05-11 13:45:00|15759.92|15759.92|15761.31|15761.31|15766.68|15766.68|15751.53|15751.53|0
1620741000000|2021-05-11 13:50:00|15757.35|15757.35|15766.63|15766.63|15770.6|15770.6|15753.11|15753.11|0
1620741300000|2021-05-11 13:55:00|15770.83|15770.83|15777.82|15777.82|15778.74|15778.74|15768.26|15768.26|0
1620741600000|2021-05-11 14:00:00|15782.01|15782.01|15786.23|15786.23|15791.57|15791.57|15771.55|15771.55|0
1620741900000|2021-05-11 14:05:00|15789.02|15789.02|15770.45|15770.45|15789.02|15789.02|15770.45|15770.45|0
1620742200000|2021-05-11 14:10:00|15769.05|15769.05|15771.37|15771.37|15774.4|15774.4|15760.64|15760.64|0
1620742500000|2021-05-11 14:15:00|15766.01|15766.01|15729.42|15729.42|15766.01|15766.01|15725.22|15725.22|0
1620742800000|2021-05-11 14:20:00|15730.82|15730.82|15714.99|15714.99|15745.74|15745.74|15713.59|15713.59|0
1620743100000|2021-05-11 14:25:00|15709.63|15709.63|15659.36|15659.36|15711.02|15711.02|15659.36|15659.36|0
1620743400000|2021-05-11 14:30:00|15656.56|15656.56|15615.63|15615.63|15656.56|15656.56|15615.63|15615.63|0
1620743700000|2021-05-11 14:35:00|15618.43|15618.43|15605.55|15605.55|15620.1|15620.1|15599.81|15599.81|0
1620744000000|2021-05-11 14:40:00|15603.25|15603.25|15638.24|15638.24|15640.81|15640.81|15603.25|15603.25|0
1620744300000|2021-05-11 14:45:00|15636.84|15636.84|15635.87|15635.87|15637.51|15637.51|15617.75|15617.75|0
1620744600000|2021-05-11 14:50:00|15640.06|15640.06|15665.9|15665.9|15680.6|15680.6|15640.06|15640.06|0
1620744900000|2021-05-11 14:55:00|15664.5|15664.5|15671.26|15671.26|15679.42|15679.42|15659.13|15659.13|0
1620745200000|2021-05-11 15:00:00|15672.66|15672.66|15667.09|15667.09|15683.64|15683.64|15667.09|15667.09|0
1620745500000|2021-05-11 15:05:00|15668.49|15668.49|15693.9|15693.9|15695.29|15695.29|15656.36|15656.36|0
1620745800000|2021-05-11 15:10:00|15692.5|15692.5|15706.28|15706.28|15706.28|15706.28|15687.13|15687.13|0
1620746100000|2021-05-11 15:15:00|15710.24|15710.24|15720.95|15720.95|15727.49|15727.49|15704.63|15704.63|0
1620746400000|2021-05-11 15:20:00|15724.92|15724.92|15719.55|15719.55|15724.92|15724.92|15707.65|15707.65|0
1620746700000|2021-05-11 15:25:00|15720.95|15720.95|15726.79|15726.79|15738.67|15738.67|15715.81|15715.81|0
1620803700000|2021-05-12 07:15:00|15999.13|15999.13|16029.8|16029.8|16055.13|16055.13|15999.13|15999.13|0
1620804000000|2021-05-12 07:20:00|16021.87|16021.87|16019.87|16019.87|16032.37|16032.37|16007.96|16007.96|0
1620804300000|2021-05-12 07:25:00|16011.93|16011.93|16061.9|16061.9|16061.9|16061.9|16001.65|16001.65|0
1620804600000|2021-05-12 07:30:00|16065.86|16065.86|16013.13|16013.13|16065.86|16065.86|16013.13|16013.13|0
1620804900000|2021-05-12 07:35:00|16005.2|16005.2|15984.19|15984.19|16013.13|16013.13|15984.19|15984.19|0
1620805200000|2021-05-12 07:40:00|15980.22|15980.22|16020.95|16020.95|16032.85|16032.85|15972.28|15972.28|0
1620805500000|2021-05-12 07:45:00|16023.25|16023.25|16081.52|16081.52|16085.49|16085.49|16023.25|16023.25|0
1620805800000|2021-05-12 07:50:00|16077.55|16077.55|16079.18|16079.18|16093.65|16093.65|16077.55|16077.55|0
1620806100000|2021-05-12 07:55:00|16084.77|16084.77|16091.26|16091.26|16095.23|16095.23|16078.01|16078.01|0
1620806400000|2021-05-12 08:00:00|16095.23|16095.23|16124.6|16124.6|16128.57|16128.57|16095.23|16095.23|0
1620806700000|2021-05-12 08:05:00|16122.31|16122.31|16120.19|16120.19|16128.35|16128.35|16111.57|16111.57|0
1620807000000|2021-05-12 08:10:00|16112.25|16112.25|16100.97|16100.97|16112.25|16112.25|16075.54|16075.54|0
1620807300000|2021-05-12 08:15:00|16102.37|16102.37|16118.77|16118.77|16118.77|16118.77|16089.37|16089.37|0
1620807600000|2021-05-12 08:20:00|16122.73|16122.73|16127.2|16127.2|16128.37|16128.37|16120.44|16120.44|0
1620807900000|2021-05-12 08:25:00|16123.01|16123.01|16124.63|16124.63|16139.33|16139.33|16123.01|16123.01|0
1620808200000|2021-05-12 08:30:00|16123.23|16123.23|16116.74|16116.74|16133.51|16133.51|16114.85|16114.85|0
1620808500000|2021-05-12 08:35:00|16120.71|16120.71|16122.34|16122.34|16128.87|16128.87|16120.71|16120.71|0
1620808800000|2021-05-12 08:40:00|16120.94|16120.94|16132.59|16132.59|16135.16|16135.16|16119.54|16119.54|0
1620809100000|2021-05-12 08:45:00|16140.53|16140.53|16135.16|16135.16|16143.32|16143.32|16131.19|16131.19|0
1620809400000|2021-05-12 08:50:00|16133.76|16133.76|16124.73|16124.73|16133.76|16133.76|16123.03|16123.03|0
1620809700000|2021-05-12 08:55:00|16128.7|16128.7|16134.08|16134.08|16134.08|16134.08|16127.3|16127.3|0
1620810000000|2021-05-12 09:00:00|16130.12|16130.12|16115.92|16115.92|16130.12|16130.12|16115.92|16115.92|0
1620810300000|2021-05-12 09:05:00|16119.89|16119.89|16125.73|16125.73|16126.88|16126.88|16115.92|16115.92|0
1620810600000|2021-05-12 09:10:00|16129.7|16129.7|16159.77|16159.77|16159.77|16159.77|16129.7|16129.7|0
1620810900000|2021-05-12 09:15:00|16161.16|16161.16|16158.82|16158.82|16182.85|16182.85|16153.23|16153.23|0
1620811200000|2021-05-12 09:20:00|16150.88|16150.88|16144.39|16144.39|16150.88|16150.88|16141.6|16141.6|0
1620811500000|2021-05-12 09:25:00|16140.43|16140.43|16139.88|16139.88|16143.85|16143.85|16137.36|16137.36|0
1620811800000|2021-05-12 09:30:00|16141.28|16141.28|16135.04|16135.04|16147.82|16147.82|16135.04|16135.04|0
1620812100000|2021-05-12 09:35:00|16136.44|16136.44|16135.08|16135.08|16141.85|16141.85|16110.8|16110.8|0
1620812400000|2021-05-12 09:40:00|16136.48|16136.48|16138.36|16138.36|16138.36|16138.36|16119.21|16119.21|0
1620812700000|2021-05-12 09:45:00|16139.76|16139.76|16142.78|16142.78|16146.75|16146.75|16138.81|16138.81|0
1620813000000|2021-05-12 09:50:00|16140.48|16140.48|16176.92|16176.92|16180.89|16180.89|16140.48|16140.48|0
1620813300000|2021-05-12 09:55:00|16178.32|16178.32|16167.26|16167.26|16185.31|16185.31|16167.26|16167.26|0
1620813600000|2021-05-12 10:00:00|16165.86|16165.86|16161.42|16161.42|16165.86|16165.86|16152.63|16152.63|0
1620813900000|2021-05-12 10:05:00|16162.57|16162.57|16160|16160|16162.57|16162.57|16147.87|16147.87|0
1620814200000|2021-05-12 10:10:00|16158.6|16158.6|16153.03|16153.03|16161.4|16161.4|16149.07|16149.07|0
1620814500000|2021-05-12 10:15:00|16157|16157|16155.6|16155.6|16161.87|16161.87|16153.03|16153.03|0
1620814800000|2021-05-12 10:20:00|16154.2|16154.2|16153.7|16153.7|16162.09|16162.09|16146.94|16146.94|0
1620815100000|2021-05-12 10:25:00|16152.31|16152.31|16141.35|16141.35|16152.31|16152.31|16141.35|16141.35|0
1620815400000|2021-05-12 10:30:00|16149.28|16149.28|16142.62|16142.62|16149.28|16149.28|16141.22|16141.22|0
1620815700000|2021-05-12 10:35:00|16138.65|16138.65|16135.39|16135.39|16140.3|16140.3|16125.38|16125.38|0
1620816000000|2021-05-12 10:40:00|16133.99|16133.99|16118.82|16118.82|16135.14|16135.14|16118.82|16118.82|0
1620816300000|2021-05-12 10:45:00|16115.37|16115.37|16116.82|16116.82|16119.34|16119.34|16097.65|16097.65|0
1620816600000|2021-05-12 10:50:00|16118.22|16118.22|16080.01|16080.01|16118.22|16118.22|16080.01|16080.01|0
1620816900000|2021-05-12 10:55:00|16070.67|16070.67|16072.49|16072.49|16072.49|16072.49|16053.68|16053.68|0
1620817200000|2021-05-12 11:00:00|16068.53|16068.53|16067.13|16067.13|16077.86|16077.86|16055|16055|0
1620817500000|2021-05-12 11:05:00|16071.09|16071.09|16067.92|16067.92|16074.46|16074.46|16058.59|16058.59|0
1620817800000|2021-05-12 11:10:00|16073.52|16073.52|16048.54|16048.54|16078.88|16078.88|16044.34|16044.34|0
1620818100000|2021-05-12 11:15:00|16051.98|16051.98|16055.03|16055.03|16069.48|16069.48|16049.44|16049.44|0
1620818400000|2021-05-12 11:20:00|16052.73|16052.73|16042.92|16042.92|16069.73|16069.73|16042.92|16042.92|0
1620818700000|2021-05-12 11:25:00|16050.86|16050.86|16056.5|16056.5|16056.5|16056.5|16042.92|16042.92|0
1620819000000|2021-05-12 11:30:00|16060.69|16060.69|16081.13|16081.13|16081.13|16081.13|16060.69|16060.69|0
1620819300000|2021-05-12 11:35:00|16085.33|16085.33|16101.42|16101.42|16101.42|16101.42|16085.33|16085.33|0
1620819600000|2021-05-12 11:40:00|16097.45|16097.45|16077.39|16077.39|16098.85|16098.85|16077.39|16077.39|0
1620819900000|2021-05-12 11:45:00|16076.24|16076.24|16066.01|16066.01|16076.24|16076.24|16066.01|16066.01|0
1620820200000|2021-05-12 11:50:00|16064.61|16064.61|16061.59|16061.59|16072.55|16072.55|16059.02|16059.02|0
1620820500000|2021-05-12 11:55:00|16062.99|16062.99|16065.78|16065.78|16068.58|16068.58|16062.99|16062.99|0
1620820800000|2021-05-12 12:00:00|16067.18|16067.18|16070.92|16070.92|16070.92|16070.92|16062.99|16062.99|0
1620821100000|2021-05-12 12:05:00|16062.99|16062.99|16056.72|16056.72|16068.35|16068.35|16056.72|16056.72|0
1620821400000|2021-05-12 12:10:00|16059.52|16059.52|16070.9|16070.9|16070.9|16070.9|16059.52|16059.52|0
1620821700000|2021-05-12 12:15:00|16072.05|16072.05|16055.03|16055.03|16073.45|16073.45|16055.03|16055.03|0
1620822000000|2021-05-12 12:20:00|16053.63|16053.63|16057.85|16057.85|16057.85|16057.85|16049.69|16049.69|0
1620822300000|2021-05-12 12:25:00|16059.25|16059.25|16059.25|16059.25|16060.64|16060.64|16057.85|16057.85|0
1620822600000|2021-05-12 12:30:00|16057.85|16057.85|16004.71|16004.71|16057.85|16057.85|15968.1|15968.1|0
1620822900000|2021-05-12 12:35:00|16008.16|16008.16|16040.35|16040.35|16041.75|16041.75|16008.16|16008.16|0
1620823200000|2021-05-12 12:40:00|16036.39|16036.39|16060.82|16060.82|16060.82|16060.82|16019.12|16019.12|0
1620823500000|2021-05-12 12:45:00|16067.81|16067.81|16046.37|16046.37|16070.61|16070.61|16046.37|16046.37|0
1620823800000|2021-05-12 12:50:00|16045.23|16045.23|16064.1|16064.1|16073.66|16073.66|16045.23|16045.23|0
1620824100000|2021-05-12 12:55:00|16060.13|16060.13|16100.96|16100.96|16100.96|16100.96|16054.76|16054.76|0
1620824400000|2021-05-12 13:00:00|16096.99|16096.99|16116.34|16116.34|16116.34|16116.34|16084.89|16084.89|0
1620824700000|2021-05-12 13:05:00|16113.54|16113.54|16113.75|16113.75|16120.31|16120.31|16107.95|16107.95|0
1620825000000|2021-05-12 13:10:00|16112.35|16112.35|16108.65|16108.65|16117.04|16117.04|16108.65|16108.65|0
1620825300000|2021-05-12 13:15:00|16112.62|16112.62|16102.16|16102.16|16119.61|16119.61|16095.4|16095.4|0
1620825600000|2021-05-12 13:20:00|16100.76|16100.76|16092.6|16092.6|16104.96|16104.96|16091.21|16091.21|0
1620825900000|2021-05-12 13:25:00|16096.57|16096.57|16099.14|16099.14|16106.13|16106.13|16096.57|16096.57|0
1620826200000|2021-05-12 13:30:00|16100.54|16100.54|16131.99|16131.99|16134.79|16134.79|16097.97|16097.97|0
1620826500000|2021-05-12 13:35:00|16133.39|16133.39|16116.42|16116.42|16136.18|16136.18|16116.42|16116.42|0
1620826800000|2021-05-12 13:40:00|16113.62|16113.62|16097.27|16097.27|16113.62|16113.62|16097.27|16097.27|0
1620827100000|2021-05-12 13:45:00|16100.07|16100.07|16081.9|16081.9|16105.89|16105.89|16081.9|16081.9|0
1620827400000|2021-05-12 13:50:00|16080.5|16080.5|16078.36|16078.36|16080.5|16080.5|16065.83|16065.83|0
1620827700000|2021-05-12 13:55:00|16070.42|16070.42|16047.19|16047.19|16070.42|16070.42|16031.09|16031.09|0
1620828000000|2021-05-12 14:00:00|16045.79|16045.79|16037.1|16037.1|16045.79|16045.79|16033.66|16033.66|0
1620828300000|2021-05-12 14:05:00|16032.91|16032.91|16058.78|16058.78|16058.78|16058.78|16032.91|16032.91|0
1620828600000|2021-05-12 14:10:00|16060.18|16060.18|16080.02|16080.02|16080.02|16080.02|16057.39|16057.39|0
1620828900000|2021-05-12 14:15:00|16084.22|16084.22|16114.56|16114.56|16123.89|16123.89|16084.22|16084.22|0
1620829200000|2021-05-12 14:20:00|16118.53|16118.53|16089.85|16089.85|16121.32|16121.32|16083.32|16083.32|0
1620829500000|2021-05-12 14:25:00|16087.06|16087.06|16085.21|16085.21|16097.34|16097.34|16078.9|16078.9|0
1620829800000|2021-05-12 14:30:00|16089.18|16089.18|16066.36|16066.36|16095.96|16095.96|16066.36|16066.36|0
1620830100000|2021-05-12 14:35:00|16067.76|16067.76|16079.66|16079.66|16085.03|16085.03|16062.39|16062.39|0
1620830400000|2021-05-12 14:40:00|16071.73|16071.73|16057.03|16057.03|16071.73|16071.73|16047.92|16047.92|0
1620830700000|2021-05-12 14:45:00|16041.16|16041.16|16034.42|16034.42|16052.81|16052.81|16028.8|16028.8|0
1620831000000|2021-05-12 14:50:00|16025.08|16025.08|16038.61|16038.61|16041.41|16041.41|16025.08|16025.08|0
1620831300000|2021-05-12 14:55:00|16034.64|16034.64|16016.65|16016.65|16034.64|16034.64|16011.28|16011.28|0
1620831600000|2021-05-12 15:00:00|16018.05|16018.05|16034.37|16034.37|16034.37|16034.37|16015.25|16015.25|0
1620831900000|2021-05-12 15:05:00|16033.22|16033.22|16009.19|16009.19|16034.62|16034.62|16009.19|16009.19|0
1620832200000|2021-05-12 15:10:00|16011.48|16011.48|16012.88|16012.88|16016.85|16016.85|16007.52|16007.52|0
1620832500000|2021-05-12 15:15:00|16011.48|16011.48|16039.49|16039.49|16039.49|16039.49|16011.48|16011.48|0
1620832800000|2021-05-12 15:20:00|16038.09|16038.09|16024.83|16024.83|16047.19|16047.19|16024.83|16024.83|0
1620833100000|2021-05-12 15:25:00|16023.44|16023.44|15994.29|15994.29|16028.58|16028.58|15991.49|15991.49|0
1620890100000|2021-05-13 07:15:00|16017.25|16017.25|16022.38|16022.38|16022.38|16022.38|15994.61|15994.61|0
1620890400000|2021-05-13 07:20:00|16010.48|16010.48|15999.38|15999.38|16010.48|16010.48|15987.47|15987.47|0
1620890700000|2021-05-13 07:25:00|15987.47|15987.47|15974.52|15974.52|15995.41|15995.41|15963.67|15963.67|0
1620891000000|2021-05-13 07:30:00|15954.95|15954.95|15942.37|15942.37|15954.95|15954.95|15936.06|15936.06|0
1620891300000|2021-05-13 07:35:00|15911.8|15911.8|15870.44|15870.44|15911.8|15911.8|15868.15|15868.15|0
1620891600000|2021-05-13 07:40:00|15874.41|15874.41|15854.57|15854.57|15874.41|15874.41|15854.57|15854.57|0
1620891900000|2021-05-13 07:45:00|15842.67|15842.67|15827.29|15827.29|15850.6|15850.6|15827.29|15827.29|0
1620892200000|2021-05-13 07:50:00|15815.39|15815.39|15797.44|15797.44|15827.29|15827.29|15797.44|15797.44|0
1620892500000|2021-05-13 07:55:00|15791.85|15791.85|15795.42|15795.42|15803.58|15803.58|15787.26|15787.26|0
1620892800000|2021-05-13 08:00:00|15794.27|15794.27|15751.37|15751.37|15794.27|15794.27|15741.13|15741.13|0
1620893100000|2021-05-13 08:05:00|15737.84|15737.84|15762.97|15762.97|15766.94|15766.94|15737.84|15737.84|0
1620893400000|2021-05-13 08:10:00|15757.38|15757.38|15749.22|15749.22|15761.35|15761.35|15745.25|15745.25|0
1620893700000|2021-05-13 08:15:00|15757.15|15757.15|15759.9|15759.9|15769.74|15769.74|15754.36|15754.36|0
1620894000000|2021-05-13 08:20:00|15755.93|15755.93|15754.54|15754.54|15755.93|15755.93|15754.54|15754.54|0
1620894300000|2021-05-13 08:25:00|15760.13|15760.13|15749.17|15749.17|15766.67|15766.67|15749.17|15749.17|0
1620894600000|2021-05-13 08:30:00|15750.57|15750.57|15766.19|15766.19|15766.19|15766.19|15725.61|15725.61|0
1620894900000|2021-05-13 08:35:00|15764.79|15764.79|15797.44|15797.44|15804.43|15804.43|15764.79|15764.79|0
1620895200000|2021-05-13 08:40:00|15801.41|15801.41|15789.05|15789.05|15801.41|15801.41|15781.12|15781.12|0
1620895500000|2021-05-13 08:45:00|15781.12|15781.12|15771.81|15771.81|15781.37|15781.37|15771.81|15771.81|0
1620895800000|2021-05-13 08:50:00|15779.74|15779.74|15790.7|15790.7|15792.1|15792.1|15771.81|15771.81|0
1620896100000|2021-05-13 08:55:00|15793.5|15793.5|15820.97|15820.97|15822.37|15822.37|15793.5|15793.5|0
1620896400000|2021-05-13 09:00:00|15824.94|15824.94|15838.87|15838.87|15838.87|15838.87|15823.54|15823.54|0
1620896700000|2021-05-13 09:05:00|15834.9|15834.9|15824.42|15824.42|15834.9|15834.9|15820.22|15820.22|0
1620897000000|2021-05-13 09:10:00|15827.21|15827.21|15825.81|15825.81|15828.61|15828.61|15825.81|15825.81|0
1620897300000|2021-05-13 09:15:00|15823.02|15823.02|15823.02|15823.02|15823.02|15823.02|15823.02|15823.02|0
1620897900000|2021-05-13 09:25:00|15818.82|15818.82|15818.82|15818.82|15818.82|15818.82|15818.82|15818.82|0
1620898200000|2021-05-13 09:30:00|15817.43|15817.43|15824.42|15824.42|15824.42|15824.42|15817.43|15817.43|0
1620898800000|2021-05-13 09:40:00|15827.21|15827.21|15827.21|15827.21|15827.21|15827.21|15827.21|15827.21|0
1620900000000|2021-05-13 10:00:00|15828.61|15828.61|15828.61|15828.61|15828.61|15828.61|15828.61|15828.61|0
1620900300000|2021-05-13 10:05:00|15825.81|15825.81|15825.81|15825.81|15825.81|15825.81|15825.81|15825.81|0
1620900600000|2021-05-13 10:10:00|15823.02|15823.02|15823.02|15823.02|15823.02|15823.02|15823.02|15823.02|0
1620901500000|2021-05-13 10:25:00|15818.82|15818.82|15820.22|15820.22|15820.22|15820.22|15817.43|15817.43|0
1620902400000|2021-05-13 10:40:00|15816.25|15816.25|15812.29|15812.29|15816.25|15816.25|15808.32|15808.32|0
1620902700000|2021-05-13 10:45:00|15816.25|15816.25|15813.46|15813.46|15816.25|15816.25|15813.46|15813.46|0
1620903000000|2021-05-13 10:50:00|15809.49|15809.49|15809.49|15809.49|15809.49|15809.49|15809.49|15809.49|0
1620903600000|2021-05-13 11:00:00|15819.07|15819.07|15817.93|15817.93|15821.87|15821.87|15817.93|15817.93|0
1620904500000|2021-05-13 11:15:00|15819.07|15819.07|15819.07|15819.07|15819.07|15819.07|15819.07|15819.07|0
1620905400000|2021-05-13 11:30:00|15860.78|15860.78|15878.28|15878.28|15878.28|15878.28|15859.38|15859.38|0
1620905700000|2021-05-13 11:35:00|15882.24|15882.24|15878.05|15878.05|15882.24|15882.24|15878.05|15878.05|0
1620906000000|2021-05-13 11:40:00|15882.02|15882.02|15886.21|15886.21|15886.21|15886.21|15882.02|15882.02|0
1620906300000|2021-05-13 11:45:00|15890.18|15890.18|15890.45|15890.45|15894.15|15894.15|15887.66|15887.66|0
1620906600000|2021-05-13 11:50:00|15891.85|15891.85|15883.92|15883.92|15896.05|15896.05|15883.92|15883.92|0
1620906900000|2021-05-13 11:55:00|15885.31|15885.31|15877.38|15877.38|15885.31|15885.31|15877.38|15877.38|0
1620907200000|2021-05-13 12:00:00|15881.35|15881.35|15883.64|15883.64|15883.64|15883.64|15879.45|15879.45|0
1620907500000|2021-05-13 12:05:00|15882.24|15882.24|15900.69|15900.69|15902.08|15902.08|15880.85|15880.85|0
1620907800000|2021-05-13 12:10:00|15896.72|15896.72|15895.57|15895.57|15896.97|15896.97|15895.57|15895.57|0
1620908100000|2021-05-13 12:15:00|15894.42|15894.42|15897.22|15897.22|15897.22|15897.22|15891.63|15891.63|0
1620908400000|2021-05-13 12:20:00|15898.62|15898.62|15900.91|15900.91|15900.91|15900.91|15898.62|15898.62|0
1620908700000|2021-05-13 12:25:00|15896.94|15896.94|15894.6|15894.6|15896.94|15896.94|15889.01|15889.01|0
1620909000000|2021-05-13 12:30:00|15893.45|15893.45|15885.24|15885.24|15896.43|15896.43|15885.24|15885.24|0
1620909300000|2021-05-13 12:35:00|15884.1|15884.1|15878.73|15878.73|15884.1|15884.1|15877.33|15877.33|0
1620909600000|2021-05-13 12:40:00|15881.03|15881.03|15875.91|15875.91|15882.42|15882.42|15875.91|15875.91|0
1620909900000|2021-05-13 12:45:00|15879.88|15879.88|15890.59|15890.59|15896.18|15896.18|15879.88|15879.88|0
1620910200000|2021-05-13 12:50:00|15892.88|15892.88|15893.8|15893.8|15896.85|15896.85|15892.65|15892.65|0
1620910500000|2021-05-13 12:55:00|15891.01|15891.01|15894.33|15894.33|15894.33|15894.33|15884.77|15884.77|0
1620910800000|2021-05-13 13:00:00|15898.29|15898.29|15919.23|15919.23|15919.23|15919.23|15898.29|15898.29|0
1620911100000|2021-05-13 13:05:00|15923.2|15923.2|15931.36|15931.36|15932.76|15932.76|15921.8|15921.8|0
1620911400000|2021-05-13 13:10:00|15939.3|15939.3|15939.3|15939.3|15943.49|15943.49|15937.9|15937.9|0
1620911700000|2021-05-13 13:15:00|15927.4|15927.4|15920.43|15920.43|15932.54|15932.54|15919.28|15919.28|0
1620912000000|2021-05-13 13:20:00|15918.13|15918.13|15923.45|15923.45|15927.42|15927.42|15918.13|15918.13|0
1620912300000|2021-05-13 13:25:00|15924.85|15924.85|15914.82|15914.82|15926.72|15926.72|15914.82|15914.82|0
1620912600000|2021-05-13 13:30:00|15912.02|15912.02|15931.84|15931.84|15931.84|15931.84|15906.93|15906.93|0
1620912900000|2021-05-13 13:35:00|15933.24|15933.24|15928.35|15928.35|15944.45|15944.45|15928.35|15928.35|0
1620913200000|2021-05-13 13:40:00|15929.75|15929.75|15919.69|15919.69|15932.04|15932.04|15919.69|15919.69|0
1620913500000|2021-05-13 13:45:00|15922.48|15922.48|15919.16|15919.16|15934.36|15934.36|15919.16|15919.16|0
1620913800000|2021-05-13 13:50:00|15920.56|15920.56|15920.79|15920.79|15927.32|15927.32|15909.83|15909.83|0
1620914100000|2021-05-13 13:55:00|15924.98|15924.98|15923.58|15923.58|15930.1|15930.1|15923.58|15923.58|0
1620914400000|2021-05-13 14:00:00|15926.38|15926.38|15919.39|15919.39|15931.74|15931.74|15919.39|15919.39|0
1620914700000|2021-05-13 14:05:00|15916.59|15916.59|15895.63|15895.63|15919.39|15919.39|15895.63|15895.63|0
1620915000000|2021-05-13 14:10:00|15898.43|15898.43|15914.52|15914.52|15914.52|15914.52|15898.43|15898.43|0
1620915300000|2021-05-13 14:15:00|15915.67|15915.67|15906.14|15906.14|15918.47|15918.47|15904.99|15904.99|0
1620915600000|2021-05-13 14:20:00|15904.74|15904.74|15923.58|15923.58|15923.58|15923.58|15904.74|15904.74|0
1620915900000|2021-05-13 14:25:00|15927.55|15927.55|15942.48|15942.48|15942.48|15942.48|15927.55|15927.55|0
1620916200000|2021-05-13 14:30:00|15941.08|15941.08|15926.38|15926.38|15941.08|15941.08|15922.19|15922.19|0
1620916500000|2021-05-13 14:35:00|15927.78|15927.78|15933.77|15933.77|15941.95|15941.95|15927.78|15927.78|0
1620916800000|2021-05-13 14:40:00|15936.56|15936.56|15952.89|15952.89|15954.28|15954.28|15935.17|15935.17|0
1620917100000|2021-05-13 14:45:00|15954.28|15954.28|15962.49|15962.49|15972.93|15972.93|15954.28|15954.28|0
1620917400000|2021-05-13 14:50:00|15958.53|15958.53|15968.09|15968.09|15976.02|15976.02|15958.53|15958.53|0
1620917700000|2021-05-13 14:55:00|15969.48|15969.48|15967.84|15967.84|15975.97|15975.97|15967.84|15967.84|0
1620918000000|2021-05-13 15:00:00|15969.23|15969.23|15961.32|15961.32|15971.8|15971.8|15961.32|15961.32|0
1620918300000|2021-05-13 15:05:00|15962.72|15962.72|15964.84|15964.84|15966.46|15966.46|15956.9|15956.9|0
1620918600000|2021-05-13 15:10:00|15960.87|15960.87|15959|15959|15964.36|15964.36|15956.68|15956.68|0
1620918900000|2021-05-13 15:15:00|15956.2|15956.2|15963.21|15963.21|15965.78|15965.78|15956.2|15956.2|0
1620919200000|2021-05-13 15:20:00|15961.82|15961.82|15965.76|15965.76|15965.76|15965.76|15961.57|15961.57|0
1620919500000|2021-05-13 15:25:00|15964.36|15964.36|15942.65|15942.65|15964.36|15964.36|15934.96|15934.96|0
1620976500000|2021-05-14 07:15:00|16106.83|16106.83|16083.97|16083.97|16106.83|16106.83|16082.57|16082.57|0
1620976800000|2021-05-14 07:20:00|16081.18|16081.18|16053.45|16053.45|16085.14|16085.14|16053.45|16053.45|0
1620977100000|2021-05-14 07:25:00|16040.87|16040.87|16012.87|16012.87|16043.66|16043.66|16001.91|16001.91|0
1620977400000|2021-05-14 07:30:00|16007.27|16007.27|16010.97|16010.97|16012.37|16012.37|16007.27|16007.27|0
1620977700000|2021-05-14 07:35:00|16014.94|16014.94|16025.94|16025.94|16025.94|16025.94|16002.85|16002.85|0
1620978000000|2021-05-14 07:40:00|16021.97|16021.97|16002.85|16002.85|16021.97|16021.97|16002.85|16002.85|0
1620978300000|2021-05-14 07:45:00|16001.45|16001.45|16000.03|16000.03|16001.45|16001.45|15993.52|15993.52|0
1620978600000|2021-05-14 07:50:00|16004|16004|15999.81|15999.81|16004|16004|15999.81|15999.81|0
1620978900000|2021-05-14 07:55:00|16003.77|16003.77|16006.57|16006.57|16006.57|16006.57|16003.77|16003.77|0
1620979200000|2021-05-14 08:00:00|16005.17|16005.17|16032.63|16032.63|16032.63|16032.63|16005.17|16005.17|0
1620979500000|2021-05-14 08:05:00|16041.01|16041.01|16035.42|16035.42|16041.01|16041.01|16035.42|16035.42|0
1620979800000|2021-05-14 08:10:00|16038.22|16038.22|16029.18|16029.18|16038.22|16038.22|16029.18|16029.18|0
1620980100000|2021-05-14 08:15:00|16031.48|16031.48|16032.88|16032.88|16032.88|16032.88|16031.48|16031.48|0
1620980400000|2021-05-14 08:20:00|16030.08|16030.08|16013.98|16013.98|16030.08|16030.08|16013.98|16013.98|0
1620980700000|2021-05-14 08:25:00|16010.01|16010.01|16017.97|16017.97|16017.97|16017.97|16000.48|16000.48|0
1620981000000|2021-05-14 08:30:00|16016.58|16016.58|16003.27|16003.27|16016.58|16016.58|16001.88|16001.88|0
1620981300000|2021-05-14 08:35:00|16006.07|16006.07|16004.67|16004.67|16007.47|16007.47|16003.27|16003.27|0
1620981600000|2021-05-14 08:40:00|15996.74|15996.74|15999.53|15999.53|15999.53|15999.53|15996.74|15996.74|0
1620981900000|2021-05-14 08:45:00|15998.14|15998.14|16015.86|16015.86|16015.86|16015.86|15996.74|15996.74|0
1620982200000|2021-05-14 08:50:00|16023.79|16023.79|16015.63|16015.63|16024.02|16024.02|16015.63|16015.63|0
1620982500000|2021-05-14 08:55:00|16023.57|16023.57|16026.11|16026.11|16028.68|16028.68|16023.57|16023.57|0
1620982800000|2021-05-14 09:00:00|16027.51|16027.51|16038.24|16038.24|16038.24|16038.24|16026.36|16026.36|0
1620983100000|2021-05-14 09:05:00|16041.04|16041.04|16052|16052|16052|16052|16041.04|16041.04|0
1620983400000|2021-05-14 09:10:00|16053.14|16053.14|16069.01|16069.01|16077.18|16077.18|16053.14|16053.14|0
1620983700000|2021-05-14 09:15:00|16072.98|16072.98|16083.92|16083.92|16084.17|16084.17|16072.98|16072.98|0
1620984000000|2021-05-14 09:20:00|16081.12|16081.12|16075.53|16075.53|16081.12|16081.12|16075.53|16075.53|0
1620984300000|2021-05-14 09:25:00|16079.72|16079.72|16093.27|16093.27|16094.42|16094.42|16079.72|16079.72|0
1620984600000|2021-05-14 09:30:00|16091.88|16091.88|16086.28|16086.28|16091.88|16091.88|16082.09|16082.09|0
1620984900000|2021-05-14 09:35:00|16084.89|16084.89|16083.94|16083.94|16084.89|16084.89|16076.95|16076.95|0
1620985200000|2021-05-14 09:40:00|16088.13|16088.13|16085.81|16085.81|16089.78|16089.78|16085.81|16085.81|0
1620985500000|2021-05-14 09:45:00|16089.78|16089.78|16096.77|16096.77|16096.77|16096.77|16089.78|16089.78|0
1620985800000|2021-05-14 09:50:00|16108.68|16108.68|16112.64|16112.64|16114.04|16114.04|16108.68|16108.68|0
1620986100000|2021-05-14 09:55:00|16111.25|16111.25|16112.64|16112.64|16112.64|16112.64|16111.25|16111.25|0
1620986400000|2021-05-14 10:00:00|16115.44|16115.44|16113.79|16113.79|16115.44|16115.44|16107.05|16107.05|0
1620986700000|2021-05-14 10:05:00|16112.39|16112.39|16106.8|16106.8|16112.39|16112.39|16106.8|16106.8|0
1620987000000|2021-05-14 10:10:00|16104.01|16104.01|16092.38|16092.38|16105.65|16105.65|16089.58|16089.58|0
1620987300000|2021-05-14 10:15:00|16090.98|16090.98|16098.91|16098.91|16098.91|16098.91|16090.98|16090.98|0
1620987600000|2021-05-14 10:20:00|16103.11|16103.11|16113.84|16113.84|16121.77|16121.77|16103.11|16103.11|0
1620987900000|2021-05-14 10:25:00|16116.63|16116.63|16108.5|16108.5|16119.43|16119.43|16108.5|16108.5|0
1620988200000|2021-05-14 10:30:00|16116.43|16116.43|16124.57|16124.57|16127.62|16127.62|16116.43|16116.43|0
1620988500000|2021-05-14 10:35:00|16125.97|16125.97|16124.57|16124.57|16127.37|16127.37|16124.57|16124.57|0
1620988800000|2021-05-14 10:40:00|16128.54|16128.54|16111.54|16111.54|16132.51|16132.51|16111.54|16111.54|0
1620989100000|2021-05-14 10:45:00|16108.75|16108.75|16102.23|16102.23|16108.75|16108.75|16100.83|16100.83|0
1620989400000|2021-05-14 10:50:00|16100.83|16100.83|16101.73|16101.73|16101.73|16101.73|16095.24|16095.24|0
1620989700000|2021-05-14 10:55:00|16105.7|16105.7|16105.47|16105.47|16105.7|16105.7|16101.51|16101.51|0
1620990000000|2021-05-14 11:00:00|16109.67|16109.67|16107.1|16107.1|16109.67|16109.67|16104.55|16104.55|0
1620990300000|2021-05-14 11:05:00|16103.13|16103.13|16101.96|16101.96|16107.33|16107.33|16097.99|16097.99|0
1620990600000|2021-05-14 11:10:00|16104.76|16104.76|16100.56|16100.56|16104.76|16104.76|16100.56|16100.56|0
1620990900000|2021-05-14 11:15:00|16099.16|16099.16|16103.15|16103.15|16107.1|16107.1|16099.16|16099.16|0
1620991200000|2021-05-14 11:20:00|16107.12|16107.12|16105.95|16105.95|16107.12|16107.12|16095.22|16095.22|0
1620991500000|2021-05-14 11:25:00|16108.25|16108.25|16113.84|16113.84|16113.84|16113.84|16104.28|16104.28|0
1620991800000|2021-05-14 11:30:00|16117.81|16117.81|16136.47|16136.47|16136.47|16136.47|16116.41|16116.41|0
1620992100000|2021-05-14 11:35:00|16135.08|16135.08|16135.33|16135.33|16136.47|16136.47|16135.08|16135.08|0
1620992400000|2021-05-14 11:40:00|16133.93|16133.93|16139.29|16139.29|16139.29|16139.29|16133.93|16133.93|0
1620992700000|2021-05-14 11:45:00|16137.9|16137.9|16137.62|16137.62|16148.38|16148.38|16135.35|16135.35|0
1620993000000|2021-05-14 11:50:00|16136.22|16136.22|16141.34|16141.34|16141.34|16141.34|16136.22|16136.22|0
1620993300000|2021-05-14 11:55:00|16144.14|16144.14|16141.59|16141.59|16144.14|16144.14|16140.19|16140.19|0
1620993600000|2021-05-14 12:00:00|16142.99|16142.99|16157.41|16157.41|16161.86|16161.86|16142.99|16142.99|0
1620993900000|2021-05-14 12:05:00|16156.02|16156.02|16149.03|16149.03|16156.02|16156.02|16149.03|16149.03|0
1620994200000|2021-05-14 12:10:00|16151.82|16151.82|16145.28|16145.28|16154.62|16154.62|16145.28|16145.28|0
1620994500000|2021-05-14 12:15:00|16149.48|16149.48|16146.68|16146.68|16149.48|16149.48|16146.68|16146.68|0
1620994800000|2021-05-14 12:20:00|16148.08|16148.08|16142.74|16142.74|16148.08|16148.08|16142.74|16142.74|0
1620995100000|2021-05-14 12:25:00|16144.14|16144.14|16153.24|16153.24|16153.24|16153.24|16141.34|16141.34|0
1620995400000|2021-05-14 12:30:00|16151.84|16151.84|16146.46|16146.46|16151.84|16151.84|16143.91|16143.91|0
1620995700000|2021-05-14 12:35:00|16145.06|16145.06|16136.9|16136.9|16145.06|16145.06|16128.96|16128.96|0
1620996000000|2021-05-14 12:40:00|16140.86|16140.86|16168.6|16168.6|16168.6|16168.6|16140.86|16140.86|0
1620996300000|2021-05-14 12:45:00|16169.75|16169.75|16157.62|16157.62|16179.53|16179.53|16157.62|16157.62|0
1620996600000|2021-05-14 12:50:00|16160.41|16160.41|16169.75|16169.75|16171.14|16171.14|16160.41|16160.41|0
1620996900000|2021-05-14 12:55:00|16171.14|16171.14|16165.55|16165.55|16172.32|16172.32|16164.15|16164.15|0
1620997200000|2021-05-14 13:00:00|16162.76|16162.76|16157.89|16157.89|16165.55|16165.55|16157.89|16157.89|0
1620997500000|2021-05-14 13:05:00|16159.29|16159.29|16164.88|16164.88|16164.88|16164.88|16159.29|16159.29|0
1620997800000|2021-05-14 13:10:00|16168.85|16168.85|16155.55|16155.55|16175.84|16175.84|16155.55|16155.55|0
1620998100000|2021-05-14 13:15:00|16163.48|16163.48|16164.9|16164.9|16166.3|16166.3|16162.33|16162.33|0
1620998400000|2021-05-14 13:20:00|16169.1|16169.1|16186.32|16186.32|16186.32|16186.32|16169.1|16169.1|0
1620998700000|2021-05-14 13:25:00|16184.92|16184.92|16194.48|16194.48|16197.28|16197.28|16184.92|16184.92|0
1620999000000|2021-05-14 13:30:00|16191.68|16191.68|16195.13|16195.13|16199.82|16199.82|16191.18|16191.18|0
1620999300000|2021-05-14 13:35:00|16199.1|16199.1|16172.54|16172.54|16200.49|16200.49|16172.54|16172.54|0
1620999600000|2021-05-14 13:40:00|16160.64|16160.64|16161.81|16161.81|16164.61|16164.61|16152.25|16152.25|0
1620999900000|2021-05-14 13:45:00|16169.75|16169.75|16171.14|16171.14|16172.54|16172.54|16167.18|16167.18|0
1621000200000|2021-05-14 13:50:00|16173.94|16173.94|16172.77|16172.77|16182.1|16182.1|16172.77|16172.77|0
1621000500000|2021-05-14 13:55:00|16175.56|16175.56|16191.36|16191.36|16193.01|16193.01|16175.56|16175.56|0
1621000800000|2021-05-14 14:00:00|16199.3|16199.3|16180.41|16180.41|16199.3|16199.3|16180.41|16180.41|0
1621001100000|2021-05-14 14:05:00|16184.37|16184.37|16189.97|16189.97|16191.36|16191.36|16184.37|16184.37|0
1621001400000|2021-05-14 14:10:00|16193.93|16193.93|16206.06|16206.06|16206.06|16206.06|16193.93|16193.93|0
1621001700000|2021-05-14 14:15:00|16204.66|16204.66|16189.51|16189.51|16204.66|16204.66|16185.55|16185.55|0
1621002000000|2021-05-14 14:20:00|16190.91|16190.91|16199.07|16199.07|16199.07|16199.07|16190.91|16190.91|0
1621002300000|2021-05-14 14:25:00|16197.67|16197.67|16194.88|16194.88|16199.07|16199.07|16194.88|16194.88|0
1621002600000|2021-05-14 14:30:00|16193.48|16193.48|16212.35|16212.35|16212.35|16212.35|16193.48|16193.48|0
1621002900000|2021-05-14 14:35:00|16216.32|16216.32|16195.13|16195.13|16217.72|16217.72|16195.13|16195.13|0
1621003200000|2021-05-14 14:40:00|16196.53|16196.53|16204.69|16204.69|16204.69|16204.69|16196.53|16196.53|0
1621003500000|2021-05-14 14:45:00|16206.09|16206.09|16215.44|16215.44|16216.84|16216.84|16203.29|16203.29|0
1621003800000|2021-05-14 14:50:00|16214.05|16214.05|16218.24|16218.24|16218.24|16218.24|16214.05|16214.05|0
1621004100000|2021-05-14 14:55:00|16216.84|16216.84|16223.15|16223.15|16225.95|16225.95|16216.84|16216.84|0
1621004400000|2021-05-14 15:00:00|16224.55|16224.55|16228.29|16228.29|16228.52|16228.52|16224.32|16224.32|0
1621004700000|2021-05-14 15:05:00|16229.69|16229.69|16242.07|16242.07|16243.47|16243.47|16229.69|16229.69|0
1621005000000|2021-05-14 15:10:00|16243.47|16243.47|16253.97|16253.97|16255.6|16255.6|16243.47|16243.47|0
1621005300000|2021-05-14 15:15:00|16255.37|16255.37|16278.19|16278.19|16282.15|16282.15|16253.97|16253.97|0
1621005600000|2021-05-14 15:20:00|16282.15|16282.15|16277.73|16277.73|16287.52|16287.52|16262.58|16262.58|0
1621005900000|2021-05-14 15:25:00|16280.53|16280.53|16301.32|16301.32|16301.32|16301.32|16275.44|16275.44|0
1621235700000|2021-05-17 07:15:00|16324.15|16324.15|16290.14|16290.14|16324.15|16324.15|16290.14|16290.14|0
1621236000000|2021-05-17 07:20:00|16282.2|16282.2|16243.31|16243.31|16282.2|16282.2|16243.31|16243.31|0
1621236300000|2021-05-17 07:25:00|16247.28|16247.28|16254.04|16254.04|16261.98|16261.98|16247.28|16247.28|0
1621236600000|2021-05-17 07:30:00|16245.66|16245.66|16192.55|16192.55|16245.66|16245.66|16191.4|16191.4|0
1621236900000|2021-05-17 07:35:00|16195.34|16195.34|16191.12|16191.12|16203.28|16203.28|16187.16|16187.16|0
1621237200000|2021-05-17 07:40:00|16186.93|16186.93|16188.1|16188.1|16189.73|16189.73|16184.13|16184.13|0
1621237500000|2021-05-17 07:45:00|16184.13|16184.13|16183.93|16183.93|16186.5|16186.5|16172.3|16172.3|0
1621237800000|2021-05-17 07:50:00|16182.53|16182.53|16171.83|16171.83|16187.88|16187.88|16171.83|16171.83|0
1621238100000|2021-05-17 07:55:00|16170.43|16170.43|16169.26|16169.26|16173.22|16173.22|16161.32|16161.32|0
1621238400000|2021-05-17 08:00:00|16173.22|16173.22|16173|16173|16173.22|16173.22|16159.7|16159.7|0
1621238700000|2021-05-17 08:05:00|16176.97|16176.97|16188.15|16188.15|16192.34|16192.34|16176.97|16176.97|0
1621239000000|2021-05-17 08:10:00|16192.12|16192.12|16200.51|16200.51|16207.99|16207.99|16192.12|16192.12|0
1621239300000|2021-05-17 08:15:00|16199.11|16199.11|16199.11|16199.11|16199.11|16199.11|16199.11|16199.11|0
1621239600000|2021-05-17 08:20:00|16197.71|16197.71|16198.88|16198.88|16204.47|16204.47|16193.74|16193.74|0
1621239900000|2021-05-17 08:25:00|16194.91|16194.91|16188.13|16188.13|16194.91|16194.91|16181.39|16181.39|0
1621240200000|2021-05-17 08:30:00|16186.73|16186.73|16194.66|16194.66|16198.86|16198.86|16186.73|16186.73|0
1621240500000|2021-05-17 08:35:00|16182.76|16182.76|16192.09|16192.09|16196.06|16196.06|16182.76|16182.76|0
1621240800000|2021-05-17 08:40:00|16190.95|16190.95|16172.25|16172.25|16192.09|16192.09|16172.25|16172.25|0
1621241100000|2021-05-17 08:45:00|16176.22|16176.22|16157.33|16157.33|16176.22|16176.22|16157.33|16157.33|0
1621241400000|2021-05-17 08:50:00|16158.73|16158.73|16163.15|16163.15|16175.05|16175.05|16157.33|16157.33|0
1621241700000|2021-05-17 08:55:00|16155.21|16155.21|16147.72|16147.72|16156.11|16156.11|16147.72|16147.72|0
1621242000000|2021-05-17 09:00:00|16149.12|16149.12|16134.42|16134.42|16150.52|16150.52|16134.42|16134.42|0
1621242300000|2021-05-17 09:05:00|16130.45|16130.45|16131.85|16131.85|16131.85|16131.85|16129.05|16129.05|0
1621242600000|2021-05-17 09:10:00|16139.79|16139.79|16132.12|16132.12|16139.79|16139.79|16127.88|16127.88|0
1621242900000|2021-05-17 09:15:00|16136.32|16136.32|16134.69|16134.69|16143.08|16143.08|16134.69|16134.69|0
1621243200000|2021-05-17 09:20:00|16136.09|16136.09|16136.09|16136.09|16136.09|16136.09|16128.16|16128.16|0
1621243500000|2021-05-17 09:25:00|16137.49|16137.49|16142.86|16142.86|16142.86|16142.86|16136.09|16136.09|0
1621243800000|2021-05-17 09:30:00|16141.46|16141.46|16145.43|16145.43|16145.43|16145.43|16138.66|16138.66|0
1621244100000|2021-05-17 09:35:00|16144.03|16144.03|16148|16148|16148|16148|16138.66|16138.66|0
1621244400000|2021-05-17 09:40:00|16149.14|16149.14|16153.11|16153.11|16154.51|16154.51|16149.14|16149.14|0
1621244700000|2021-05-17 09:45:00|16151.71|16151.71|16141.21|16141.21|16153.11|16153.11|16137.24|16137.24|0
1621245000000|2021-05-17 09:50:00|16138.41|16138.41|16130.75|16130.75|16139.81|16139.81|16130.75|16130.75|0
1621245300000|2021-05-17 09:55:00|16126.78|16126.78|16122.56|16122.56|16127.93|16127.93|16122.56|16122.56|0
1621245600000|2021-05-17 10:00:00|16126.76|16126.76|16118.14|16118.14|16129.1|16129.1|16108.81|16108.81|0
1621245900000|2021-05-17 10:05:00|16116.75|16116.75|16115.35|16115.35|16119.54|16119.54|16110.26|16110.26|0
1621246200000|2021-05-17 10:10:00|16113.95|16113.95|16111.15|16111.15|16113.95|16113.95|16111.15|16111.15|0
1621246500000|2021-05-17 10:15:00|16112.55|16112.55|16078.96|16078.96|16113.95|16113.95|16078.96|16078.96|0
1621246800000|2021-05-17 10:20:00|16074.99|16074.99|16081.76|16081.76|16081.76|16081.76|16072.42|16072.42|0
1621247100000|2021-05-17 10:25:00|16080.36|16080.36|16073.59|16073.59|16080.36|16080.36|16069.63|16069.63|0
1621247400000|2021-05-17 10:30:00|16070.8|16070.8|16080.36|16080.36|16080.36|16080.36|16070.8|16070.8|0
1621247700000|2021-05-17 10:35:00|16077.56|16077.56|16081.05|16081.05|16081.05|16081.05|16073.12|16073.12|0
1621248000000|2021-05-17 10:40:00|16083.85|16083.85|16094.58|16094.58|16098.55|16098.55|16083.85|16083.85|0
1621248300000|2021-05-17 10:45:00|16095.73|16095.73|16098.3|16098.3|16098.3|16098.3|16094.33|16094.33|0
1621248600000|2021-05-17 10:50:00|16094.33|16094.33|16081.05|16081.05|16094.33|16094.33|16081.05|16081.05|0
1621248900000|2021-05-17 10:55:00|16082.45|16082.45|16090.16|16090.16|16092.96|16092.96|16074.29|16074.29|0
1621249200000|2021-05-17 11:00:00|16086.19|16086.19|16083.4|16083.4|16086.19|16086.19|16083.4|16083.4|0
1621249500000|2021-05-17 11:05:00|16086.19|16086.19|16094.13|16094.13|16094.13|16094.13|16086.19|16086.19|0
1621249800000|2021-05-17 11:10:00|16098.1|16098.1|16102.06|16102.06|16103.46|16103.46|16098.1|16098.1|0
1621250100000|2021-05-17 11:15:00|16103.46|16103.46|16111.4|16111.4|16115.59|16115.59|16103.46|16103.46|0
1621250400000|2021-05-17 11:20:00|16107.43|16107.43|16070.81|16070.81|16107.43|16107.43|16070.81|16070.81|0
1621250700000|2021-05-17 11:25:00|16066.85|16066.85|16064.28|16064.28|16066.85|16066.85|16060.08|16060.08|0
1621251000000|2021-05-17 11:30:00|16067.07|16067.07|16067.07|16067.07|16067.07|16067.07|16067.07|16067.07|0
1621251300000|2021-05-17 11:35:00|16075.01|16075.01|16084.59|16084.59|16087.39|16087.39|16075.01|16075.01|0
1621251600000|2021-05-17 11:40:00|16087.39|16087.39|16083.44|16083.44|16087.39|16087.39|16083.44|16083.44|0
1621251900000|2021-05-17 11:45:00|16084.84|16084.84|16094.18|16094.18|16096.97|16096.97|16084.84|16084.84|0
1621252200000|2021-05-17 11:50:00|16093.03|16093.03|16094.43|16094.43|16094.43|16094.43|16093.03|16093.03|0
1621252500000|2021-05-17 11:55:00|16098.62|16098.62|16098.39|16098.39|16102.59|16102.59|16098.39|16098.39|0
1621252800000|2021-05-17 12:00:00|16097|16097|16101.42|16101.42|16101.42|16101.42|16095.6|16095.6|0
1621253100000|2021-05-17 12:05:00|16104.21|16104.21|16110.75|16110.75|16110.75|16110.75|16102.81|16102.81|0
1621253400000|2021-05-17 12:10:00|16114.72|16114.72|16110.52|16110.52|16118.68|16118.68|16110.52|16110.52|0
1621253700000|2021-05-17 12:15:00|16111.92|16111.92|16124.05|16124.05|16133.38|16133.38|16111.92|16111.92|0
1621254000000|2021-05-17 12:20:00|16125.45|16125.45|16141.55|16141.55|16146.91|16146.91|16125.45|16125.45|0
1621254300000|2021-05-17 12:25:00|16140.15|16140.15|16135.95|16135.95|16140.15|16140.15|16135.95|16135.95|0
1621254600000|2021-05-17 12:30:00|16134.56|16134.56|16134.56|16134.56|16134.56|16134.56|16134.56|16134.56|0
1621254900000|2021-05-17 12:35:00|16135.95|16135.95|16130.81|16130.81|16149.25|16149.25|16130.81|16130.81|0
1621255200000|2021-05-17 12:40:00|16131.96|16131.96|16142.47|16142.47|16143.87|16143.87|16131.96|16131.96|0
1621255500000|2021-05-17 12:45:00|16141.07|16141.07|16139.92|16139.92|16141.07|16141.07|16139.92|16139.92|0
1621255800000|2021-05-17 12:50:00|16137.13|16137.13|16160.44|16160.44|16160.44|16160.44|16137.13|16137.13|0
1621256100000|2021-05-17 12:55:00|16157.64|16157.64|16159.96|16159.96|16159.96|16159.96|16150.88|16150.88|0
1621256400000|2021-05-17 13:00:00|16158.56|16158.56|16160.68|16160.68|16166.5|16166.5|16154.37|16154.37|0
1621256700000|2021-05-17 13:05:00|16156.49|16156.49|16142.96|16142.96|16160.68|16160.68|16142.96|16142.96|0
1621257000000|2021-05-17 13:10:00|16146.93|16146.93|16159.06|16159.06|16159.06|16159.06|16146.93|16146.93|0
1621257300000|2021-05-17 13:15:00|16155.09|16155.09|16143.46|16143.46|16155.09|16155.09|16143.46|16143.46|0
1621257600000|2021-05-17 13:20:00|16139.49|16139.49|16125.02|16125.02|16139.49|16139.49|16120.83|16120.83|0
1621257900000|2021-05-17 13:25:00|16126.17|16126.17|16138.07|16138.07|16138.07|16138.07|16126.17|16126.17|0
1621258200000|2021-05-17 13:30:00|16139.47|16139.47|16149.7|16149.7|16163.45|16163.45|16139.47|16139.47|0
1621258500000|2021-05-17 13:35:00|16151.1|16151.1|16161.81|16161.81|16164.6|16164.6|16150.85|16150.85|0
1621258800000|2021-05-17 13:40:00|16160.41|16160.41|16126.84|16126.84|16160.41|16160.41|16126.84|16126.84|0
1621259100000|2021-05-17 13:45:00|16121.25|16121.25|16130.6|16130.6|16133.38|16133.38|16121.25|16121.25|0
1621259400000|2021-05-17 13:50:00|16126.41|16126.41|16098.73|16098.73|16126.41|16126.41|16094.76|16094.76|0
1621259700000|2021-05-17 13:55:00|16100.13|16100.13|16090.8|16090.8|16104.32|16104.32|16090.8|16090.8|0
1621260000000|2021-05-17 14:00:00|16092.19|16092.19|16100.4|16100.4|16101.8|16101.8|16088|16088|0
1621260300000|2021-05-17 14:05:00|16103.2|16103.2|16119.02|16119.02|16127.18|16127.18|16103.2|16103.2|0
1621260600000|2021-05-17 14:10:00|16117.62|16117.62|16121.79|16121.79|16125.76|16125.76|16113.43|16113.43|0
1621260900000|2021-05-17 14:15:00|16120.4|16120.4|16127.16|16127.16|16128.56|16128.56|16119|16119|0
1621261200000|2021-05-17 14:20:00|16129.96|16129.96|16133.65|16133.65|16135.05|16135.05|16129.96|16129.96|0
1621261500000|2021-05-17 14:25:00|16135.05|16135.05|16113.11|16113.11|16137.59|16137.59|16113.11|16113.11|0
1621261800000|2021-05-17 14:30:00|16111.71|16111.71|16111.73|16111.73|16119.65|16119.65|16106.35|16106.35|0
1621262100000|2021-05-17 14:35:00|16112.88|16112.88|16141.11|16141.11|16141.11|16141.11|16110.09|16110.09|0
1621262400000|2021-05-17 14:40:00|16142.51|16142.51|16125.24|16125.24|16142.51|16142.51|16125.24|16125.24|0
1621262700000|2021-05-17 14:45:00|16126.39|16126.39|16133.15|16133.15|16133.15|16133.15|16117.3|16117.3|0
1621263000000|2021-05-17 14:50:00|16134.55|16134.55|16135.7|16135.7|16137.09|16137.09|16131.73|16131.73|0
1621263300000|2021-05-17 14:55:00|16131.5|16131.5|16115.41|16115.41|16131.5|16131.5|16115.41|16115.41|0
1621263600000|2021-05-17 15:00:00|16114.01|16114.01|16108.67|16108.67|16114.01|16114.01|16107.52|16107.52|0
1621263900000|2021-05-17 15:05:00|16107.52|16107.52|16100.03|16100.03|16107.52|16107.52|16100.03|16100.03|0
1621264200000|2021-05-17 15:10:00|16103.99|16103.99|16109.34|16109.34|16109.34|16109.34|16103.99|16103.99|0
1621264500000|2021-05-17 15:15:00|16107.94|16107.94|16102.35|16102.35|16107.94|16107.94|16102.35|16102.35|0
1621264800000|2021-05-17 15:20:00|16103.74|16103.74|16109.11|16109.11|16110.51|16110.51|16103.74|16103.74|0
1621265100000|2021-05-17 15:25:00|16106.31|16106.31|16097.23|16097.23|16111.93|16111.93|16097.23|16097.23|0
1621322100000|2021-05-18 07:15:00|16223.95|16223.95|16247.08|16247.08|16251.27|16251.27|16223.05|16223.05|0
1621322400000|2021-05-18 07:20:00|16251.27|16251.27|16254.75|16254.75|16261.78|16261.78|16246.36|16246.36|0
1621322700000|2021-05-18 07:25:00|16250.56|16250.56|16246.59|16246.59|16250.56|16250.56|16246.59|16246.59|0
1621323000000|2021-05-18 07:30:00|16250.56|16250.56|16240.12|16240.12|16255.99|16255.99|16226.59|16226.59|0
1621323300000|2021-05-18 07:35:00|16241.52|16241.52|16233.58|16233.58|16249.45|16249.45|16233.58|16233.58|0
1621323600000|2021-05-18 07:40:00|16237.78|16237.78|16224.48|16224.48|16237.78|16237.78|16216.31|16216.31|0
1621323900000|2021-05-18 07:45:00|16216.09|16216.09|16198.14|16198.14|16216.09|16216.09|16196.74|16196.74|0
1621324200000|2021-05-18 07:50:00|16202.11|16202.11|16185.29|16185.29|16204.9|16204.9|16178.3|16178.3|0
1621324500000|2021-05-18 07:55:00|16182.5|16182.5|16203.91|16203.91|16205.31|16205.31|16170.37|16170.37|0
1621324800000|2021-05-18 08:00:00|16201.12|16201.12|16210.9|16210.9|16210.9|16210.9|16193.18|16193.18|0
1621325100000|2021-05-18 08:05:00|16206.93|16206.93|16203.19|16203.19|16211.13|16211.13|16203.19|16203.19|0
1621325400000|2021-05-18 08:10:00|16195.26|16195.26|16185.99|16185.99|16195.26|16195.26|16184.82|16184.82|0
1621325700000|2021-05-18 08:15:00|16182.03|16182.03|16197.1|16197.1|16197.1|16197.1|16179.23|16179.23|0
1621326000000|2021-05-18 08:20:00|16193.13|16193.13|16201.97|16201.97|16201.97|16201.97|16181.46|16181.46|0
1621326300000|2021-05-18 08:25:00|16194.98|16194.98|16187.27|16187.27|16194.98|16194.98|16180.28|16180.28|0
1621326600000|2021-05-18 08:30:00|16190.07|16190.07|16184.03|16184.03|16191.47|16191.47|16177.94|16177.94|0
1621326900000|2021-05-18 08:35:00|16182.63|16182.63|16173.29|16173.29|16185.42|16185.42|16173.29|16173.29|0
1621327200000|2021-05-18 08:40:00|16174.69|16174.69|16167.7|16167.7|16177.49|16177.49|16159.77|16159.77|0
1621327500000|2021-05-18 08:45:00|16163.51|16163.51|16163.51|16163.51|16164.91|16164.91|16159.31|16159.31|0
1621327800000|2021-05-18 08:50:00|16155.57|16155.57|16128.17|16128.17|16155.57|16155.57|16128.17|16128.17|0
1621328100000|2021-05-18 08:55:00|16132.13|16132.13|16130.04|16130.04|16134.01|16134.01|16122.8|16122.8|0
1621328400000|2021-05-18 09:00:00|16134.01|16134.01|16138.2|16138.2|16138.2|16138.2|16126.07|16126.07|0
1621328700000|2021-05-18 09:05:00|16134.23|16134.23|16126.3|16126.3|16134.23|16134.23|16126.3|16126.3|0
1621329000000|2021-05-18 09:10:00|16127.7|16127.7|16127.47|16127.47|16135.63|16135.63|16127.47|16127.47|0
1621329300000|2021-05-18 09:15:00|16131.44|16131.44|16155.7|16155.7|16155.7|16155.7|16131.44|16131.44|0
1621329600000|2021-05-18 09:20:00|16157.99|16157.99|16147.26|16147.26|16157.99|16157.99|16147.26|16147.26|0
1621329900000|2021-05-18 09:25:00|16143.29|16143.29|16136.78|16136.78|16143.29|16143.29|16132.81|16132.81|0
1621330200000|2021-05-18 09:30:00|16132.81|16132.81|16115.54|16115.54|16132.81|16132.81|16111.35|16111.35|0
1621330500000|2021-05-18 09:35:00|16114.15|16114.15|16123.98|16123.98|16127.67|16127.67|16114.15|16114.15|0
1621330800000|2021-05-18 09:40:00|16125.38|16125.38|16116.04|16116.04|16128.17|16128.17|16114.9|16114.9|0
1621331100000|2021-05-18 09:45:00|16117.19|16117.19|16133.52|16133.52|16133.52|16133.52|16105.29|16105.29|0
1621331400000|2021-05-18 09:50:00|16130.72|16130.72|16154.75|16154.75|16154.75|16154.75|16130.72|16130.72|0
1621331700000|2021-05-18 09:55:00|16158.72|16158.72|16172.02|16172.02|16172.02|16172.02|16155.92|16155.92|0
1621332000000|2021-05-18 10:00:00|16177.39|16177.39|16182.68|16182.68|16183.88|16183.88|16175.94|16175.94|0
1621332300000|2021-05-18 10:05:00|16179.89|16179.89|16192.02|16192.02|16194.81|16194.81|16179.89|16179.89|0
1621332600000|2021-05-18 10:10:00|16189.22|16189.22|16187.82|16187.82|16189.22|16189.22|16186.42|16186.42|0
1621332900000|2021-05-18 10:15:00|16186.42|16186.42|16185.25|16185.25|16190.62|16190.62|16185.25|16185.25|0
1621333200000|2021-05-18 10:20:00|16183.85|16183.85|16181.28|16181.28|16186.65|16186.65|16181.28|16181.28|0
1621333500000|2021-05-18 10:25:00|16185.25|16185.25|16178.74|16178.74|16188.3|16188.3|16178.74|16178.74|0
1621333800000|2021-05-18 10:30:00|16181.53|16181.53|16188.52|16188.52|16188.52|16188.52|16181.53|16181.53|0
1621334100000|2021-05-18 10:35:00|16184.56|16184.56|16177.79|16177.79|16184.56|16184.56|16177.79|16177.79|0
1621334400000|2021-05-18 10:40:00|16181.76|16181.76|16180.59|16180.59|16181.99|16181.99|16177.79|16177.79|0
1621334700000|2021-05-18 10:45:00|16179.19|16179.19|16177.52|16177.52|16179.19|16179.19|16175.22|16175.22|0
1621335000000|2021-05-18 10:50:00|16176.12|16176.12|16169.13|16169.13|16177.52|16177.52|16169.13|16169.13|0
1621335300000|2021-05-18 10:55:00|16170.53|16170.53|16189.42|16189.42|16189.42|16189.42|16170.53|16170.53|0
1621335600000|2021-05-18 11:00:00|16190.82|16190.82|16177.54|16177.54|16190.82|16190.82|16177.54|16177.54|0
1621335900000|2021-05-18 11:05:00|16180.34|16180.34|16182.68|16182.68|16182.68|16182.68|16170.55|16170.55|0
1621336200000|2021-05-18 11:10:00|16184.08|16184.08|16192.24|16192.24|16192.24|16192.24|16184.08|16184.08|0
1621336500000|2021-05-18 11:15:00|16193.64|16193.64|16189.67|16189.67|16195.04|16195.04|16182.91|16182.91|0
1621336800000|2021-05-18 11:20:00|16188.27|16188.27|16158.65|16158.65|16188.27|16188.27|16158.65|16158.65|0
1621337100000|2021-05-18 11:25:00|16157.5|16157.5|16148.17|16148.17|16157.5|16157.5|16129.5|16129.5|0
1621337400000|2021-05-18 11:30:00|16152.14|16152.14|16149.57|16149.57|16152.14|16152.14|16148.17|16148.17|0
1621337700000|2021-05-18 11:35:00|16152.36|16152.36|16154.93|16154.93|16163.09|16163.09|16152.36|16152.36|0
1621338000000|2021-05-18 11:40:00|16158.9|16158.9|16152.39|16152.39|16160.55|16160.55|16151.21|16151.21|0
1621338300000|2021-05-18 11:45:00|16151.24|16151.24|16151.24|16151.24|16151.24|16151.24|16141.9|16141.9|0
1621338600000|2021-05-18 11:50:00|16148.44|16148.44|16152.41|16152.41|16152.41|16152.41|16144.47|16144.47|0
1621338900000|2021-05-18 11:55:00|16153.56|16153.56|16135.84|16135.84|16154.95|16154.95|16135.84|16135.84|0
1621339200000|2021-05-18 12:00:00|16134.69|16134.69|16126.53|16126.53|16134.69|16134.69|16113.22|16113.22|0
1621339500000|2021-05-18 12:05:00|16125.13|16125.13|16123.96|16123.96|16125.13|16125.13|16121.16|16121.16|0
1621339800000|2021-05-18 12:10:00|16131.89|16131.89|16139.83|16139.83|16139.83|16139.83|16131.89|16131.89|0
1621340100000|2021-05-18 12:15:00|16137.03|16137.03|16126.53|16126.53|16137.03|16137.03|16120.93|16120.93|0
1621340400000|2021-05-18 12:20:00|16121.16|16121.16|16110.43|16110.43|16122.56|16122.56|16110.43|16110.43|0
1621340700000|2021-05-18 12:25:00|16106.46|16106.46|16094.58|16094.58|16106.46|16106.46|16094.58|16094.58|0
1621341000000|2021-05-18 12:30:00|16091.78|16091.78|16103.46|16103.46|16107.66|16107.66|16091.78|16091.78|0
1621341300000|2021-05-18 12:35:00|16104.86|16104.86|16102.29|16102.29|16109.05|16109.05|16098.32|16098.32|0
1621341600000|2021-05-18 12:40:00|16100.89|16100.89|16071.52|16071.52|16100.89|16100.89|16071.52|16071.52|0
1621341900000|2021-05-18 12:45:00|16072.91|16072.91|16082.22|16082.22|16082.22|16082.22|16071.52|16071.52|0
1621342200000|2021-05-18 12:50:00|16080.83|16080.83|16080.83|16080.83|16082.22|16082.22|16080.83|16080.83|0
1621342500000|2021-05-18 12:55:00|16082.22|16082.22|16070.1|16070.1|16082.22|16082.22|16062.16|16062.16|0
1621342800000|2021-05-18 13:00:00|16066.13|16066.13|16083.87|16083.87|16087.84|16087.84|16064.98|16064.98|0
1621343100000|2021-05-18 13:05:00|16085.02|16085.02|16082.2|16082.2|16086.42|16086.42|16078.26|16078.26|0
1621343400000|2021-05-18 13:10:00|16080.8|16080.8|16068.92|16068.92|16082.2|16082.2|16068.92|16068.92|0
1621343700000|2021-05-18 13:15:00|16067.53|16067.53|16078.03|16078.03|16085.02|16085.02|16067.53|16067.53|0
1621344000000|2021-05-18 13:20:00|16082|16082|16060.76|16060.76|16082|16082|16060.76|16060.76|0
1621344300000|2021-05-18 13:25:00|16056.79|16056.79|16071.24|16071.24|16075.21|16075.21|16056.79|16056.79|0
1621344600000|2021-05-18 13:30:00|16074.04|16074.04|16032.78|16032.78|16078.01|16078.01|16032.78|16032.78|0
1621344900000|2021-05-18 13:35:00|16024.4|16024.4|16053.72|16053.72|16054.9|16054.9|16021.6|16021.6|0
1621345200000|2021-05-18 13:40:00|16057.69|16057.69|16040.42|16040.42|16057.69|16057.69|16040.42|16040.42|0
1621345500000|2021-05-18 13:45:00|16032.49|16032.49|16039.02|16039.02|16040.42|16040.42|16026.9|16026.9|0
1621345800000|2021-05-18 13:50:00|16035.06|16035.06|16028.52|16028.52|16035.06|16035.06|16027.12|16027.12|0
1621346100000|2021-05-18 13:55:00|16027.12|16027.12|16023.18|16023.18|16033.89|16033.89|16023.18|16023.18|0
1621346400000|2021-05-18 14:00:00|16021.78|16021.78|16028.34|16028.34|16039.3|16039.3|16020.18|16020.18|0
1621346700000|2021-05-18 14:05:00|16024.37|16024.37|16030.89|16030.89|16030.89|16030.89|16022.97|16022.97|0
1621347000000|2021-05-18 14:10:00|16028.09|16028.09|16032.06|16032.06|16034.85|16034.85|16028.09|16028.09|0
1621347300000|2021-05-18 14:15:00|16036.25|16036.25|16049.1|16049.1|16057.26|16057.26|16036.25|16036.25|0
1621347600000|2021-05-18 14:20:00|16050.5|16050.5|16043.74|16043.74|16051.9|16051.9|16039.77|16039.77|0
1621347900000|2021-05-18 14:25:00|16042.34|16042.34|16070.56|16070.56|16070.56|16070.56|16036.75|16036.75|0
1621348200000|2021-05-18 14:30:00|16071.96|16071.96|16077.55|16077.55|16086.89|16086.89|16071.96|16071.96|0
1621348500000|2021-05-18 14:35:00|16081.52|16081.52|16070.81|16070.81|16081.52|16081.52|16066.85|16066.85|0
1621348800000|2021-05-18 14:40:00|16069.42|16069.42|16049.37|16049.37|16070.81|16070.81|16046.81|16046.81|0
1621349100000|2021-05-18 14:45:00|16050.77|16050.77|16053.32|16053.32|16053.32|16053.32|16046.56|16046.56|0
1621349400000|2021-05-18 14:50:00|16054.72|16054.72|16045.41|16045.41|16058.68|16058.68|16045.41|16045.41|0
1621349700000|2021-05-18 14:55:00|16046.56|16046.56|16053.34|16053.34|16053.34|16053.34|16041.21|16041.21|0
1621350000000|2021-05-18 15:00:00|16057.31|16057.31|16063.85|16063.85|16065.25|16065.25|16057.31|16057.31|0
1621350300000|2021-05-18 15:05:00|16062.45|16062.45|16043.53|16043.53|16062.45|16062.45|16043.53|16043.53|0
1621350600000|2021-05-18 15:10:00|16047.5|16047.5|16062.18|16062.18|16062.18|16062.18|16047.5|16047.5|0
1621350900000|2021-05-18 15:15:00|16058.21|16058.21|16053.07|16053.07|16058.21|16058.21|16050.27|16050.27|0
1621351200000|2021-05-18 15:20:00|16051.92|16051.92|16060.08|16060.08|16060.08|16060.08|16044.24|16044.24|0
1621351500000|2021-05-18 15:25:00|16058.68|16058.68|16064.92|16064.92|16069.37|16069.37|16050.48|16050.48|0
1621408500000|2021-05-19 07:15:00|15854.4|15854.4|15869.07|15869.07|15869.07|15869.07|15819.68|15819.68|0
1621408800000|2021-05-19 07:20:00|15873.27|15873.27|15845.49|15845.49|15878.86|15878.86|15838.73|15838.73|0
1621409100000|2021-05-19 07:25:00|15849.46|15849.46|15826.6|15826.6|15849.46|15849.46|15826.6|15826.6|0
1621409400000|2021-05-19 07:30:00|15823.8|15823.8|15793.26|15793.26|15823.8|15823.8|15790.46|15790.46|0
1621409700000|2021-05-19 07:35:00|15789.06|15789.06|15818.46|15818.46|15818.46|15818.46|15777.16|15777.16|0
1621410000000|2021-05-19 07:40:00|15819.61|15819.61|15835.18|15835.18|15846.41|15846.41|15815.64|15815.64|0
1621410300000|2021-05-19 07:45:00|15836.58|15836.58|15848.94|15848.94|15848.94|15848.94|15832.61|15832.61|0
1621410600000|2021-05-19 07:50:00|15850.33|15850.33|15817.69|15817.69|15854.3|15854.3|15810.7|15810.7|0
1621410900000|2021-05-19 07:55:00|15821.65|15821.65|15820.03|15820.03|15823.05|15823.05|15810.7|15810.7|0
1621411200000|2021-05-19 08:00:00|15821.43|15821.43|15816.51|15816.51|15834.96|15834.96|15813.72|15813.72|0
1621411500000|2021-05-19 08:05:00|15820.48|15820.48|15801.82|15801.82|15824.68|15824.68|15801.82|15801.82|0
1621411800000|2021-05-19 08:10:00|15789.91|15789.91|15764.55|15764.55|15793.88|15793.88|15764.55|15764.55|0
1621412100000|2021-05-19 08:15:00|15763.15|15763.15|15728.41|15728.41|15763.15|15763.15|15728.41|15728.41|0
1621412400000|2021-05-19 08:20:00|15720.48|15720.48|15713.49|15713.49|15720.48|15720.48|15712.09|15712.09|0
1621412700000|2021-05-19 08:25:00|15707.9|15707.9|15695.77|15695.77|15707.9|15707.9|15695.77|15695.77|0
1621413000000|2021-05-19 08:30:00|15697.16|15697.16|15724.69|15724.69|15734.5|15734.5|15697.16|15697.16|0
1621413300000|2021-05-19 08:35:00|15721.89|15721.89|15742.18|15742.18|15743.36|15743.36|15721.89|15721.89|0
1621413600000|2021-05-19 08:40:00|15740.79|15740.79|15748.25|15748.25|15752.21|15752.21|15736.34|15736.34|0
1621413900000|2021-05-19 08:45:00|15747.1|15747.1|15753.64|15753.64|15753.64|15753.64|15736.37|15736.37|0
1621414200000|2021-05-19 08:50:00|15745.7|15745.7|15737.31|15737.31|15745.7|15745.7|15723.09|15723.09|0
1621414500000|2021-05-19 08:55:00|15738.71|15738.71|15725.41|15725.41|15750.61|15750.61|15725.41|15725.41|0
1621414800000|2021-05-19 09:00:00|15721.44|15721.44|15749.67|15749.67|15749.67|15749.67|15720.04|15720.04|0
1621415100000|2021-05-19 09:05:00|15751.07|15751.07|15750.84|15750.84|15755.03|15755.03|15745.7|15745.7|0
1621415400000|2021-05-19 09:10:00|15746.64|15746.64|15752.01|15752.01|15763.91|15763.91|15739.65|15739.65|0
1621415700000|2021-05-19 09:15:00|15753.41|15753.41|15756.2|15756.2|15756.2|15756.2|15742.68|15742.68|0
1621416000000|2021-05-19 09:20:00|15760.17|15760.17|15775.27|15775.27|15780.64|15780.64|15758.77|15758.77|0
1621416300000|2021-05-19 09:25:00|15771.3|15771.3|15772.22|15772.22|15772.22|15772.22|15764.54|15764.54|0
1621416600000|2021-05-19 09:30:00|15773.62|15773.62|15788.07|15788.07|15788.07|15788.07|15772.22|15772.22|0
1621416900000|2021-05-19 09:35:00|15796.01|15796.01|15809.53|15809.53|15809.53|15809.53|15796.01|15796.01|0
1621417200000|2021-05-19 09:40:00|15810.93|15810.93|15812.33|15812.33|15820.27|15820.27|15810.93|15810.93|0
1621417500000|2021-05-19 09:45:00|15809.53|15809.53|15796.23|15796.23|15809.53|15809.53|15784.1|15784.1|0
1621417800000|2021-05-19 09:50:00|15793.44|15793.44|15793.21|15793.21|15796.01|15796.01|15780.14|15780.14|0
1621418100000|2021-05-19 09:55:00|15797.18|15797.18|15795.55|15795.55|15797.18|15797.18|15791.59|15791.59|0
1621418400000|2021-05-19 10:00:00|15787.62|15787.62|15783.42|15783.42|15789.02|15789.02|15783.42|15783.42|0
1621418700000|2021-05-19 10:05:00|15782.03|15782.03|15774.61|15774.61|15782.03|15782.03|15772.69|15772.69|0
1621419000000|2021-05-19 10:10:00|15778.81|15778.81|15776.51|15776.51|15780.48|15780.48|15776.51|15776.51|0
1621419300000|2021-05-19 10:15:00|15775.11|15775.11|15780.48|15780.48|15783.05|15783.05|15775.11|15775.11|0
1621419600000|2021-05-19 10:20:00|15779.08|15779.08|15784.92|15784.92|15788.89|15788.89|15779.08|15779.08|0
1621419900000|2021-05-19 10:25:00|15780.96|15780.96|15793.31|15793.31|15793.31|15793.31|15780.96|15780.96|0
1621420200000|2021-05-19 10:30:00|15794.71|15794.71|15794.71|15794.71|15794.71|15794.71|15794.71|15794.71|0
1621420500000|2021-05-19 10:35:00|15793.31|15793.31|15781.18|15781.18|15793.31|15793.31|15781.18|15781.18|0
1621420800000|2021-05-19 10:40:00|15780.04|15780.04|15786.55|15786.55|15786.55|15786.55|15780.04|15780.04|0
1621421100000|2021-05-19 10:45:00|15787.95|15787.95|15783.75|15783.75|15787.95|15787.95|15783.75|15783.75|0
1621421400000|2021-05-19 10:50:00|15785.15|15785.15|15790.74|15790.74|15792.14|15792.14|15785.15|15785.15|0
1621421700000|2021-05-19 10:55:00|15792.14|15792.14|15810.81|15810.81|15810.81|15810.81|15789.57|15789.57|0
1621422000000|2021-05-19 11:00:00|15809.41|15809.41|15819.92|15819.92|15819.92|15819.92|15809.41|15809.41|0
1621422300000|2021-05-19 11:05:00|15821.31|15821.31|15805.44|15805.44|15821.31|15821.31|15804.04|15804.04|0
1621422600000|2021-05-19 11:10:00|15806.84|15806.84|15806.84|15806.84|15809.64|15809.64|15806.84|15806.84|0
1621422900000|2021-05-19 11:15:00|15805.44|15805.44|15785.15|15785.15|15805.44|15805.44|15785.15|15785.15|0
1621423200000|2021-05-19 11:20:00|15779.56|15779.56|15782.13|15782.13|15783.53|15783.53|15774.19|15774.19|0
1621423500000|2021-05-19 11:25:00|15794.03|15794.03|15776.79|15776.79|15794.03|15794.03|15776.79|15776.79|0
1621423800000|2021-05-19 11:30:00|15777.93|15777.93|15750.88|15750.88|15777.93|15777.93|15750.88|15750.88|0
1621424100000|2021-05-19 11:35:00|15754.85|15754.85|15734.56|15734.56|15756.25|15756.25|15734.56|15734.56|0
1621424400000|2021-05-19 11:40:00|15733.16|15733.16|15726.64|15726.64|15733.16|15733.16|15724.07|15724.07|0
1621424700000|2021-05-19 11:45:00|15722.68|15722.68|15735.73|15735.73|15735.95|15735.95|15720.11|15720.11|0
1621425000000|2021-05-19 11:50:00|15734.33|15734.33|15726.19|15726.19|15734.33|15734.33|15721.05|15721.05|0
1621425300000|2021-05-19 11:55:00|15727.59|15727.59|15718.03|15718.03|15734.35|15734.35|15718.03|15718.03|0
1621425600000|2021-05-19 12:00:00|15719.18|15719.18|15745.51|15745.51|15746.9|15746.9|15716.38|15716.38|0
1621425900000|2021-05-19 12:05:00|15746.9|15746.9|15769.54|15769.54|15772.34|15772.34|15746.9|15746.9|0
1621426200000|2021-05-19 12:10:00|15777.47|15777.47|15772.09|15772.09|15781.42|15781.42|15772.09|15772.09|0
1621426500000|2021-05-19 12:15:00|15773.48|15773.48|15768.12|15768.12|15774.88|15774.88|15766.72|15766.72|0
1621426800000|2021-05-19 12:20:00|15769.52|15769.52|15771.59|15771.59|15786.29|15786.29|15769.52|15769.52|0
1621427100000|2021-05-19 12:25:00|15770.19|15770.19|15770.47|15770.47|15775.56|15775.56|15770.19|15770.19|0
1621427400000|2021-05-19 12:30:00|15766.5|15766.5|15763.48|15763.48|15766.5|15766.5|15760.91|15760.91|0
1621427700000|2021-05-19 12:35:00|15759.51|15759.51|15758.11|15758.11|15759.51|15759.51|15758.11|15758.11|0
1621428000000|2021-05-19 12:40:00|15752.52|15752.52|15750.22|15750.22|15752.52|15752.52|15750.22|15750.22|0
1621428300000|2021-05-19 12:45:00|15751.62|15751.62|15756.99|15756.99|15759.78|15759.78|15748.83|15748.83|0
1621428600000|2021-05-19 12:50:00|15755.59|15755.59|15742.06|15742.06|15755.59|15755.59|15739.27|15739.27|0
1621428900000|2021-05-19 12:55:00|15738.09|15738.09|15729.71|15729.71|15738.09|15738.09|15729.71|15729.71|0
1621429200000|2021-05-19 13:00:00|15725.74|15725.74|15706.82|15706.82|15729.71|15729.71|15705.67|15705.67|0
1621429500000|2021-05-19 13:05:00|15708.22|15708.22|15719.18|15719.18|15724.32|15724.32|15706.82|15706.82|0
1621429800000|2021-05-19 13:10:00|15717.78|15717.78|15713.59|15713.59|15717.78|15717.78|15713.59|15713.59|0
1621430100000|2021-05-19 13:15:00|15714.98|15714.98|15724.79|15724.79|15725.94|15725.94|15709.87|15709.87|0
1621430400000|2021-05-19 13:20:00|15723.4|15723.4|15747.43|15747.43|15747.43|15747.43|15723.4|15723.4|0
1621430700000|2021-05-19 13:25:00|15743.46|15743.46|15751.4|15751.4|15751.4|15751.4|15743.46|15743.46|0
1621431000000|2021-05-19 13:30:00|15750|15750|15781.45|15781.45|15781.45|15781.45|15742.06|15742.06|0
1621431300000|2021-05-19 13:35:00|15780.05|15780.05|15736.92|15736.92|15780.05|15780.05|15732.96|15732.96|0
1621431600000|2021-05-19 13:40:00|15732.96|15732.96|15726.91|15726.91|15732.96|15732.96|15709.17|15709.17|0
1621431900000|2021-05-19 13:45:00|15725.51|15725.51|15741.36|15741.36|15746.95|15746.95|15721.54|15721.54|0
1621432200000|2021-05-19 13:50:00|15742.76|15742.76|15737.62|15737.62|15749.75|15749.75|15730.85|15730.85|0
1621432500000|2021-05-19 13:55:00|15734.82|15734.82|15737.84|15737.84|15741.81|15741.81|15730.63|15730.63|0
1621432800000|2021-05-19 14:00:00|15736.45|15736.45|15701.28|15701.28|15736.45|15736.45|15701.28|15701.28|0
1621433100000|2021-05-19 14:05:00|15702.43|15702.43|15723.64|15723.64|15735.99|15735.99|15700.13|15700.13|0
1621433400000|2021-05-19 14:10:00|15719.44|15719.44|15722.47|15722.47|15722.47|15722.47|15702.7|15702.7|0
1621433700000|2021-05-19 14:15:00|15719.67|15719.67|15716.6|15716.6|15719.67|15719.67|15699.63|15699.63|0
1621434000000|2021-05-19 14:20:00|15719.4|15719.4|15730.13|15730.13|15735.72|15735.72|15718|15718|0
1621434300000|2021-05-19 14:25:00|15731.53|15731.53|15765.07|15765.07|15765.07|15765.07|15730.13|15730.13|0
1621434600000|2021-05-19 14:30:00|15763.67|15763.67|15746.43|15746.43|15767.64|15767.64|15742.48|15742.48|0
1621434900000|2021-05-19 14:35:00|15747.83|15747.83|15730.38|15730.38|15753.19|15753.19|15726.41|15726.41|0
1621435200000|2021-05-19 14:40:00|15728.98|15728.98|15758.33|15758.33|15759.73|15759.73|15725.01|15725.01|0
1621435500000|2021-05-19 14:45:00|15757.18|15757.18|15746.7|15746.7|15757.18|15757.18|15741.34|15741.34|0
1621435800000|2021-05-19 14:50:00|15745.3|15745.3|15752.07|15752.07|15753.47|15753.47|15745.3|15745.3|0
1621436100000|2021-05-19 14:55:00|15750.67|15750.67|15765.82|15765.82|15765.82|15765.82|15745.3|15745.3|0
1621436400000|2021-05-19 15:00:00|15761.85|15761.85|15750.67|15750.67|15763.25|15763.25|15750.67|15750.67|0
1621436700000|2021-05-19 15:05:00|15749.27|15749.27|15778.83|15778.83|15778.83|15778.83|15749.27|15749.27|0
1621437000000|2021-05-19 15:10:00|15780.22|15780.22|15778.83|15778.83|15784.19|15784.19|15778.83|15778.83|0
1621437300000|2021-05-19 15:15:00|15782.79|15782.79|15788.39|15788.39|15789.78|15789.78|15778.83|15778.83|0
1621437600000|2021-05-19 15:20:00|15784.42|15784.42|15788.16|15788.16|15796.32|15796.32|15783.02|15783.02|0
1621437900000|2021-05-19 15:25:00|15784.19|15784.19|15774.91|15774.91|15784.19|15784.19|15769.27|15769.27|0
1621494900000|2021-05-20 07:15:00|15950.49|15950.49|15960.3|15960.3|15960.3|15960.3|15949.56|15949.56|0
1621495200000|2021-05-20 07:20:00|15957.5|15957.5|15939.55|15939.55|15958.9|15958.9|15939.55|15939.55|0
1621495500000|2021-05-20 07:25:00|15942.35|15942.35|16015.19|16015.19|16015.19|16015.19|15936.08|15936.08|0
1621495800000|2021-05-20 07:30:00|16007.25|16007.25|16044.31|16044.31|16048.51|16048.51|16007.25|16007.25|0
1621496100000|2021-05-20 07:35:00|16040.35|16040.35|16065.78|16065.78|16065.78|16065.78|16036.38|16036.38|0
1621496400000|2021-05-20 07:40:00|16064.38|16064.38|16041.84|16041.84|16064.38|16064.38|16038.35|16038.35|0
1621496700000|2021-05-20 07:45:00|16040.44|16040.44|16057.91|16057.91|16059.33|16059.33|16040.44|16040.44|0
1621497000000|2021-05-20 07:50:00|16056.51|16056.51|16034.4|16034.4|16060.48|16060.48|16030.44|16030.44|0
1621497300000|2021-05-20 07:55:00|16021.1|16021.1|16033.01|16033.01|16033.01|16033.01|16005.23|16005.23|0
1621497600000|2021-05-20 08:00:00|16030.21|16030.21|16050.07|16050.07|16050.07|16050.07|16026.27|16026.27|0
1621497900000|2021-05-20 08:05:00|16054.04|16054.04|16055.26|16055.26|16055.26|16055.26|16034.02|16034.02|0
1621498200000|2021-05-20 08:10:00|16053.86|16053.86|16050.14|16050.14|16056.66|16056.66|16028.43|16028.43|0
1621498500000|2021-05-20 08:15:00|16051.54|16051.54|16045|16045|16051.54|16051.54|16039.64|16039.64|0
1621498800000|2021-05-20 08:20:00|16037.07|16037.07|16029.2|16029.2|16045.03|16045.03|16028.93|16028.93|0
1621499100000|2021-05-20 08:25:00|16026.41|16026.41|16017.6|16017.6|16026.41|16026.41|16014.8|16014.8|0
1621499400000|2021-05-20 08:30:00|16016.2|16016.2|16007.14|16007.14|16024.36|16024.36|16007.14|16007.14|0
1621499700000|2021-05-20 08:35:00|16005.74|16005.74|15983.15|15983.15|16007.14|16007.14|15980.36|15980.36|0
1621500000000|2021-05-20 08:40:00|15984.55|15984.55|15993.66|15993.66|15997.85|15997.85|15984.55|15984.55|0
1621500300000|2021-05-20 08:45:00|15992.26|15992.26|15996.5|15996.5|16001.59|16001.59|15990.86|15990.86|0
1621500600000|2021-05-20 08:50:00|15999.07|15999.07|15980.66|15980.66|15999.07|15999.07|15980.66|15980.66|0
1621500900000|2021-05-20 08:55:00|15984.62|15984.62|15998.38|15998.38|16003.52|16003.52|15984.62|15984.62|0
1621501200000|2021-05-20 09:00:00|15999.78|15999.78|15982.28|15982.28|15999.78|15999.78|15978.31|15978.31|0
1621501500000|2021-05-20 09:05:00|15985.08|15985.08|15960.32|15960.32|15985.08|15985.08|15957.53|15957.53|0
1621501800000|2021-05-20 09:10:00|15944.45|15944.45|15947.48|15947.48|15947.48|15947.48|15943.28|15943.28|0
1621502100000|2021-05-20 09:15:00|15935.57|15935.57|15937.72|15937.72|15943.96|15943.96|15935.42|15935.42|0
1621502400000|2021-05-20 09:20:00|15936.32|15936.32|15910.76|15910.76|15936.32|15936.32|15910.76|15910.76|0
1621502700000|2021-05-20 09:25:00|15909.36|15909.36|15862.02|15862.02|15909.36|15909.36|15862.02|15862.02|0
1621503000000|2021-05-20 09:30:00|15863.42|15863.42|15864.64|15864.64|15868.61|15868.61|15843.13|15843.13|0
1621503300000|2021-05-20 09:35:00|15868.08|15868.08|15862.49|15862.49|15868.08|15868.08|15862.49|15862.49|0
1621503600000|2021-05-20 09:40:00|15866.46|15866.46|15870.65|15870.65|15876.25|15876.25|15863.66|15863.66|0
1621503900000|2021-05-20 09:45:00|15862.72|15862.72|15887.48|15887.48|15887.48|15887.48|15860.42|15860.42|0
1621504200000|2021-05-20 09:50:00|15891.44|15891.44|15896.81|15896.81|15899.38|15899.38|15891.22|15891.22|0
1621504500000|2021-05-20 09:55:00|15888.87|15888.87|15888.65|15888.65|15897.04|15897.04|15887.25|15887.25|0
1621504800000|2021-05-20 10:00:00|15890.05|15890.05|15891.67|15891.67|15899.61|15899.61|15888.87|15888.87|0
1621505100000|2021-05-20 10:05:00|15894.47|15894.47|15900.06|15900.06|15900.06|15900.06|15894.47|15894.47|0
1621505400000|2021-05-20 10:10:00|15898.66|15898.66|15897.26|15897.26|15898.66|15898.66|15897.26|15897.26|0
1621505700000|2021-05-20 10:15:00|15895.86|15895.86|15877.2|15877.2|15899.83|15899.83|15877.2|15877.2|0
1621506000000|2021-05-20 10:20:00|15878.35|15878.35|15908.42|15908.42|15908.42|15908.42|15878.35|15878.35|0
1621506300000|2021-05-20 10:25:00|15909.82|15909.82|15908.4|15908.4|15909.82|15909.82|15903.06|15903.06|0
1621506600000|2021-05-20 10:30:00|15909.8|15909.8|15930.09|15930.09|15932.88|15932.88|15909.8|15909.8|0
1621506900000|2021-05-20 10:35:00|15927.29|15927.29|15927.29|15927.29|15927.29|15927.29|15927.29|15927.29|0
1621507200000|2021-05-20 10:40:00|15928.69|15928.69|15941.99|15941.99|15944.79|15944.79|15928.69|15928.69|0
1621507500000|2021-05-20 10:45:00|15934.06|15934.06|15934.28|15934.28|15934.28|15934.28|15930.09|15930.09|0
1621507800000|2021-05-20 10:50:00|15931.49|15931.49|15951.53|15951.53|15951.53|15951.53|15931.49|15931.49|0
1621508100000|2021-05-20 10:55:00|15948.73|15948.73|15945.04|15945.04|15948.73|15948.73|15943.64|15943.64|0
1621508400000|2021-05-20 11:00:00|15947.83|15947.83|15957.39|15957.39|15957.39|15957.39|15943.64|15943.64|0
1621508700000|2021-05-20 11:05:00|15953.43|15953.43|15941.3|15941.3|15953.43|15953.43|15941.3|15941.3|0
1621509000000|2021-05-20 11:10:00|15939.9|15939.9|15946.91|15946.91|15948.06|15948.06|15939.9|15939.9|0
1621509300000|2021-05-20 11:15:00|15948.31|15948.31|15952.25|15952.25|15952.25|15952.25|15948.31|15948.31|0
1621509600000|2021-05-20 11:20:00|15950.86|15950.86|15937.56|15937.56|15950.86|15950.86|15934.76|15934.76|0
1621509900000|2021-05-20 11:25:00|15938.95|15938.95|15936.66|15936.66|15941.75|15941.75|15936.66|15936.66|0
1621510200000|2021-05-20 11:30:00|15932.69|15932.69|15949.01|15949.01|15949.01|15949.01|15932.69|15932.69|0
1621510500000|2021-05-20 11:35:00|15950.41|15950.41|15936.88|15936.88|15950.41|15950.41|15936.88|15936.88|0
1621510800000|2021-05-20 11:40:00|15939.68|15939.68|15942.48|15942.48|15943.87|15943.87|15939.68|15939.68|0
1621511100000|2021-05-20 11:45:00|15945.92|15945.92|15950.76|15950.76|15950.76|15950.76|15945.92|15945.92|0
1621511400000|2021-05-20 11:50:00|15962.66|15962.66|15965.21|15965.21|15966.61|15966.61|15962.66|15962.66|0
1621511700000|2021-05-20 11:55:00|15966.61|15966.61|15962.64|15962.64|15973.37|15973.37|15962.64|15962.64|0
1621512000000|2021-05-20 12:00:00|15961.49|15961.49|15961.49|15961.49|15965.69|15965.69|15961.49|15961.49|0
1621512300000|2021-05-20 12:05:00|15965.46|15965.46|15964.09|15964.09|15969.43|15969.43|15964.09|15964.09|0
1621512600000|2021-05-20 12:10:00|15960.12|15960.12|15964.31|15964.31|15964.31|15964.31|15958.72|15958.72|0
1621512900000|2021-05-20 12:15:00|15965.46|15965.46|15955.9|15955.9|15965.46|15965.46|15955.9|15955.9|0
1621513200000|2021-05-20 12:20:00|15963.84|15963.84|15966.63|15966.63|15966.63|15966.63|15962.44|15962.44|0
1621513500000|2021-05-20 12:25:00|15968.03|15968.03|15968.03|15968.03|15968.03|15968.03|15966.63|15966.63|0
1621513800000|2021-05-20 12:30:00|15966.63|15966.63|15968.26|15968.26|15968.26|15968.26|15964.06|15964.06|0
1621514100000|2021-05-20 12:35:00|15969.66|15969.66|15973.85|15973.85|15973.85|15973.85|15969.66|15969.66|0
1621514400000|2021-05-20 12:40:00|15975.25|15975.25|15971.28|15971.28|15980.84|15980.84|15971.28|15971.28|0
1621514700000|2021-05-20 12:45:00|15967.31|15967.31|15961.95|15961.95|15970.11|15970.11|15961.95|15961.95|0
1621515000000|2021-05-20 12:50:00|15954.01|15954.01|15960.77|15960.77|15964.74|15964.74|15950.04|15950.04|0
1621515300000|2021-05-20 12:55:00|15959.38|15959.38|15981.09|15981.09|15984.53|15984.53|15959.38|15959.38|0
1621515600000|2021-05-20 13:00:00|15982.49|15982.49|15992.05|15992.05|15997.19|15997.19|15982.49|15982.49|0
1621515900000|2021-05-20 13:05:00|15993.45|15993.45|15990.65|15990.65|15997.64|15997.64|15989.25|15989.25|0
1621516200000|2021-05-20 13:10:00|15974.78|15974.78|15985.51|15985.51|15986.91|15986.91|15974.55|15974.55|0
1621516500000|2021-05-20 13:15:00|15981.54|15981.54|15977.8|15977.8|15982.94|15982.94|15973.61|15973.61|0
1621516800000|2021-05-20 13:20:00|15981.77|15981.77|15995.07|15995.07|15995.07|15995.07|15981.77|15981.77|0
1621517100000|2021-05-20 13:25:00|15992.27|15992.27|15969.64|15969.64|15992.27|15992.27|15969.64|15969.64|0
1621517400000|2021-05-20 13:30:00|15968.24|15968.24|15968.26|15968.26|15979.2|15979.2|15966.84|15966.84|0
1621517700000|2021-05-20 13:35:00|15966.87|15966.87|15982.51|15982.51|15986.7|15986.7|15961.27|15961.27|0
1621518000000|2021-05-20 13:40:00|15981.11|15981.11|15992.57|15992.57|15996.54|15996.54|15978.82|15978.82|0
1621518300000|2021-05-20 13:45:00|15993.97|15993.97|16012.34|16012.34|16021.67|16021.67|15993.97|15993.97|0
1621518600000|2021-05-20 13:50:00|16015.13|16015.13|16000.66|16000.66|16016.53|16016.53|15985.74|15985.74|0
1621518900000|2021-05-20 13:55:00|16002.06|16002.06|15990.41|15990.41|16007.43|16007.43|15990.41|15990.41|0
1621519200000|2021-05-20 14:00:00|15989.01|15989.01|16006.03|16006.03|16006.03|16006.03|15980.62|15980.62|0
1621519500000|2021-05-20 14:05:00|16007.43|16007.43|15990.45|15990.45|16009.99|16009.99|15989.06|15989.06|0
1621519800000|2021-05-20 14:10:00|15993.25|15993.25|15975.75|15975.75|15995.82|15995.82|15975.75|15975.75|0
1621520100000|2021-05-20 14:15:00|15977.15|15977.15|15979.97|15979.97|15981.37|15981.37|15974.61|15974.61|0
1621520400000|2021-05-20 14:20:00|15983.94|15983.94|15981.6|15981.6|15996.3|15996.3|15981.6|15981.6|0
1621520700000|2021-05-20 14:25:00|15982.99|15982.99|15976.43|15976.43|15987.19|15987.19|15972.97|15972.97|0
1621521000000|2021-05-20 14:30:00|15975.04|15975.04|15993.95|15993.95|15995.35|15995.35|15972.49|15972.49|0
1621521300000|2021-05-20 14:35:00|15992.55|15992.55|16023.35|16023.35|16024.52|16024.52|15989.76|15989.76|0
1621521600000|2021-05-20 14:40:00|16024.75|16024.75|16011.65|16011.65|16026.15|16026.15|16010|16010|0
1621521900000|2021-05-20 14:45:00|16015.62|16015.62|16007.48|16007.48|16020.73|16020.73|16007.48|16007.48|0
1621522200000|2021-05-20 14:50:00|16006.08|16006.08|15996.77|15996.77|16007.48|16007.48|15996.77|15996.77|0
1621522500000|2021-05-20 14:55:00|15998.17|15998.17|16011.7|16011.7|16011.7|16011.7|15998.17|15998.17|0
1621522800000|2021-05-20 15:00:00|16013.1|16013.1|16018.46|16018.46|16029.19|16029.19|16013.1|16013.1|0
1621523100000|2021-05-20 15:05:00|16017.31|16017.31|16008.9|16008.9|16019.86|16019.86|16007.5|16007.5|0
1621523400000|2021-05-20 15:10:00|16007.5|16007.5|16025.72|16025.72|16031.31|16031.31|16007.5|16007.5|0
1621523700000|2021-05-20 15:15:00|16028.51|16028.51|16067.45|16067.45|16067.45|16067.45|16025.72|16025.72|0
1621524000000|2021-05-20 15:20:00|16066.05|16066.05|16050.9|16050.9|16066.05|16066.05|16048.1|16048.1|0
1621524300000|2021-05-20 15:25:00|16049.5|16049.5|16083.99|16083.99|16086.79|16086.79|16048.35|16048.35|0
1621581300000|2021-05-21 07:15:00|16162.32|16162.32|16226.9|16226.9|16240.88|16240.88|16160.92|16160.92|0
1621581600000|2021-05-21 07:20:00|16225.5|16225.5|16180.32|16180.32|16225.72|16225.72|16179.32|16179.32|0
1621581900000|2021-05-21 07:25:00|16184.52|16184.52|16181|16181|16193.36|16193.36|16165.62|16165.62|0
1621582200000|2021-05-21 07:30:00|16163.73|16163.73|16177.93|16177.93|16181.9|16181.9|16163.73|16163.73|0
1621582500000|2021-05-21 07:35:00|16175.14|16175.14|16180.5|16180.5|16181.9|16181.9|16166.97|16166.97|0
1621582800000|2021-05-21 07:40:00|16179.1|16179.1|16192.41|16192.41|16204.04|16204.04|16179.1|16179.1|0
1621583100000|2021-05-21 07:45:00|16191.01|16191.01|16156.52|16156.52|16191.01|16191.01|16156.52|16156.52|0
1621583400000|2021-05-21 07:50:00|16149.53|16149.53|16132.08|16132.08|16149.53|16149.53|16129.28|16129.28|0
1621583700000|2021-05-21 07:55:00|16133.48|16133.48|16132.08|16132.08|16138.84|16138.84|16127.88|16127.88|0
1621584000000|2021-05-21 08:00:00|16133.48|16133.48|16148.63|16148.63|16155.62|16155.62|16133.48|16133.48|0
1621584300000|2021-05-21 08:05:00|16147.23|16147.23|16119.91|16119.91|16147.23|16147.23|16108.72|16108.72|0
1621584600000|2021-05-21 08:10:00|16123.88|16123.88|16107.55|16107.55|16132.04|16132.04|16107.55|16107.55|0
1621584900000|2021-05-21 08:15:00|16106.15|16106.15|16109.9|16109.9|16109.9|16109.9|16099.16|16099.16|0
1621585200000|2021-05-21 08:20:00|16104.3|16104.3|16075.33|16075.33|16104.3|16104.3|16075.33|16075.33|0
1621585500000|2021-05-21 08:25:00|16076.73|16076.73|16079.75|16079.75|16089.31|16089.31|16075.33|16075.33|0
1621585800000|2021-05-21 08:30:00|16082.54|16082.54|16102.09|16102.09|16103.76|16103.76|16082.54|16082.54|0
1621586100000|2021-05-21 08:35:00|16098.12|16098.12|16110.7|16110.7|16111.65|16111.65|16098.12|16098.12|0
1621586400000|2021-05-21 08:40:00|16112.1|16112.1|16129.59|16129.59|16132.39|16132.39|16109.3|16109.3|0
1621586700000|2021-05-21 08:45:00|16133.56|16133.56|16136.36|16136.36|16143.12|16143.12|16133.56|16133.56|0
1621587000000|2021-05-21 08:50:00|16132.39|16132.39|16111.87|16111.87|16132.39|16132.39|16110.47|16110.47|0
1621587300000|2021-05-21 08:55:00|16113.02|16113.02|16137.05|16137.05|16137.05|16137.05|16113.02|16113.02|0
1621587600000|2021-05-21 09:00:00|16141.25|16141.25|16177.36|16177.36|16177.36|16177.36|16141.25|16141.25|0
1621587900000|2021-05-21 09:05:00|16178.76|16178.76|16175.49|16175.49|16200.22|16200.22|16175.49|16175.49|0
1621588500000|2021-05-21 09:15:00|16189.47|16189.47|16172.69|16172.69|16215.84|16215.84|16172.69|16172.69|0
1621588800000|2021-05-21 09:20:00|16174.09|16174.09|16178.28|16178.28|16178.28|16178.28|16169.89|16169.89|0
1621589100000|2021-05-21 09:25:00|16174.09|16174.09|16166.68|16166.68|16175.49|16175.49|16161.31|16161.31|0
1621589400000|2021-05-21 09:30:00|16165.28|16165.28|16148.96|16148.96|16165.28|16165.28|16148.96|16148.96|0
1621589700000|2021-05-21 09:35:00|16144.99|16144.99|16167.85|16167.85|16167.85|16167.85|16144.99|16144.99|0
1621590000000|2021-05-21 09:40:00|16171.82|16171.82|16173.21|16173.21|16178.58|16178.58|16171.82|16171.82|0
1621590300000|2021-05-21 09:45:00|16171.82|16171.82|16165.28|16165.28|16177.63|16177.63|16165.28|16165.28|0
1621590600000|2021-05-21 09:50:00|16173.21|16173.21|16232.71|16232.71|16234.11|16234.11|16173.21|16173.21|0
1621590900000|2021-05-21 09:55:00|16235.51|16235.51|16256.65|16256.65|16260.85|16260.85|16227.58|16227.58|0
1621591200000|2021-05-21 10:00:00|16252.68|16252.68|16215.15|16215.15|16255.48|16255.48|16215.15|16215.15|0
1621591500000|2021-05-21 10:05:00|16203.24|16203.24|16187.15|16187.15|16203.24|16203.24|16187.15|16187.15|0
1621591800000|2021-05-21 10:10:00|16189.94|16189.94|16191.34|16191.34|16191.34|16191.34|16185.98|16185.98|0
1621592100000|2021-05-21 10:15:00|16189.94|16189.94|16198.11|16198.11|16198.11|16198.11|16189.94|16189.94|0
1621592400000|2021-05-21 10:20:00|16202.07|16202.07|16197.88|16197.88|16209.06|16209.06|16196.48|16196.48|0
1621592700000|2021-05-21 10:25:00|16199.28|16199.28|16195.08|16195.08|16202.07|16202.07|16195.08|16195.08|0
1621593000000|2021-05-21 10:30:00|16190.89|16190.89|16189.49|16189.49|16190.89|16190.89|16189.49|16189.49|0
1621593300000|2021-05-21 10:35:00|16190.89|16190.89|16192.04|16192.04|16193.43|16193.43|16188.09|16188.09|0
1621593600000|2021-05-21 10:40:00|16190.64|16190.64|16173.42|16173.42|16190.64|16190.64|16173.42|16173.42|0
1621593900000|2021-05-21 10:45:00|16169.45|16169.45|16172.02|16172.02|16174.82|16174.82|16165.03|16165.03|0
1621594200000|2021-05-21 10:50:00|16175.99|16175.99|16170.39|16170.39|16177.38|16177.38|16170.39|16170.39|0
1621594500000|2021-05-21 10:55:00|16169|16169|16148.48|16148.48|16175.99|16175.99|16148.48|16148.48|0
1621594800000|2021-05-21 11:00:00|16151.28|16151.28|16160.61|16160.61|16167.6|16167.6|16149.88|16149.88|0
1621595100000|2021-05-21 11:05:00|16164.58|16164.58|16162.5|16162.5|16180.67|16180.67|16155.96|16155.96|0
1621595400000|2021-05-21 11:10:00|16170.44|16170.44|16155.74|16155.74|16174.63|16174.63|16152.94|16152.94|0
1621595700000|2021-05-21 11:15:00|16154.34|16154.34|16141.98|16141.98|16154.34|16154.34|16141.98|16141.98|0
1621596000000|2021-05-21 11:20:00|16140.58|16140.58|16139.19|16139.19|16140.58|16140.58|16135.22|16135.22|0
1621596300000|2021-05-21 11:25:00|16137.79|16137.79|16137.79|16137.79|16140.58|16140.58|16137.79|16137.79|0
1621596600000|2021-05-21 11:30:00|16140.58|16140.58|16140.81|16140.81|16140.81|16140.81|16133.82|16133.82|0
1621596900000|2021-05-21 11:35:00|16148.75|16148.75|16150.14|16150.14|16151.54|16151.54|16148.75|16148.75|0
1621597200000|2021-05-21 11:40:00|16151.54|16151.54|16156.91|16156.91|16156.91|16156.91|16151.54|16151.54|0
1621597500000|2021-05-21 11:45:00|16159.7|16159.7|16145.72|16145.72|16159.7|16159.7|16144.33|16144.33|0
1621597800000|2021-05-21 11:50:00|16147.12|16147.12|16141.98|16141.98|16149.92|16149.92|16141.98|16141.98|0
1621598100000|2021-05-21 11:55:00|16139.19|16139.19|16129.85|16129.85|16139.19|16139.19|16129.85|16129.85|0
1621598400000|2021-05-21 12:00:00|16131.25|16131.25|16124.49|16124.49|16131.25|16131.25|16124.49|16124.49|0
1621598700000|2021-05-21 12:05:00|16123.09|16123.09|16128.45|16128.45|16135.44|16135.44|16123.09|16123.09|0
1621599000000|2021-05-21 12:10:00|16124.26|16124.26|16131.25|16131.25|16131.25|16131.25|16120.07|16120.07|0
1621599300000|2021-05-21 12:15:00|16129.85|16129.85|16160.88|16160.88|16160.88|16160.88|16129.85|16129.85|0
1621599600000|2021-05-21 12:20:00|16162.27|16162.27|16145.68|16145.68|16167.37|16167.37|16145.68|16145.68|0
1621599900000|2021-05-21 12:25:00|16141.48|16141.48|16148.52|16148.52|16148.52|16148.52|16136.62|16136.62|0
1621600200000|2021-05-21 12:30:00|16147.37|16147.37|16142.23|16142.23|16147.37|16147.37|16142.23|16142.23|0
1621600500000|2021-05-21 12:35:00|16138.26|16138.26|16153.19|16153.19|16154.59|16154.59|16138.26|16138.26|0
1621600800000|2021-05-21 12:40:00|16151.79|16151.79|16151.79|16151.79|16151.79|16151.79|16151.79|16151.79|0
1621601100000|2021-05-21 12:45:00|16155.76|16155.76|16157.16|16157.16|16158.56|16158.56|16155.76|16155.76|0
1621601400000|2021-05-21 12:50:00|16161.13|16161.13|16168.34|16168.34|16169.74|16169.74|16154.36|16154.36|0
1621601700000|2021-05-21 12:55:00|16171.14|16171.14|16183.27|16183.27|16183.27|16183.27|16168.34|16168.34|0
1621602000000|2021-05-21 13:00:00|16180.47|16180.47|16164.37|16164.37|16181.87|16181.87|16162.98|16162.98|0
1621602300000|2021-05-21 13:05:00|16161.58|16161.58|16148.05|16148.05|16161.58|16161.58|16148.05|16148.05|0
1621602600000|2021-05-21 13:10:00|16144.08|16144.08|16144.31|16144.31|16144.31|16144.31|16136.15|16136.15|0
1621602900000|2021-05-21 13:15:00|16147.1|16147.1|16145.71|16145.71|16152.47|16152.47|16145.71|16145.71|0
1621603200000|2021-05-21 13:20:00|16142.91|16142.91|16148.28|16148.28|16148.28|16148.28|16140.11|16140.11|0
1621603500000|2021-05-21 13:25:00|16151.07|16151.07|16161.8|16161.8|16163.2|16163.2|16151.07|16151.07|0
1621603800000|2021-05-21 13:30:00|16163.2|16163.2|16161.58|16161.58|16167.17|16167.17|16157.61|16157.61|0
1621604100000|2021-05-21 13:35:00|16157.61|16157.61|16168.57|16168.57|16169.97|16169.97|16153.64|16153.64|0
1621604400000|2021-05-21 13:40:00|16167.17|16167.17|16164.83|16164.83|16181.38|16181.38|16160.41|16160.41|0
1621604700000|2021-05-21 13:45:00|16160.86|16160.86|16127.77|16127.77|16160.86|16160.86|16127.77|16127.77|0
1621605000000|2021-05-21 13:50:00|16130.56|16130.56|16145.04|16145.04|16150.63|16150.63|16127.77|16127.77|0
1621605300000|2021-05-21 13:55:00|16146.43|16146.43|16155.27|16155.27|16156.41|16156.41|16146.43|16146.43|0
1621605600000|2021-05-21 14:00:00|16157.56|16157.56|16135.45|16135.45|16162.93|16162.93|16135.45|16135.45|0
1621605900000|2021-05-21 14:05:00|16131.48|16131.48|16133.13|16133.13|16137.1|16137.1|16122.4|16122.4|0
1621606200000|2021-05-21 14:10:00|16135.93|16135.93|16137.1|16137.1|16151.8|16151.8|16133.13|16133.13|0
1621606500000|2021-05-21 14:15:00|16135.7|16135.7|16141.07|16141.07|16141.07|16141.07|16135.7|16135.7|0
1621606800000|2021-05-21 14:20:00|16139.67|16139.67|16135.48|16135.48|16139.67|16139.67|16135.48|16135.48|0
1621607100000|2021-05-21 14:25:00|16134.08|16134.08|16141.07|16141.07|16145.26|16145.26|16130.11|16130.11|0
1621607400000|2021-05-21 14:30:00|16142.47|16142.47|16154.12|16154.12|16158.09|16158.09|16141.07|16141.07|0
1621607700000|2021-05-21 14:35:00|16156.91|16156.91|16152.95|16152.95|16158.31|16158.31|16146.18|16146.18|0
1621608000000|2021-05-21 14:40:00|16156.91|16156.91|16154.84|16154.84|16162.78|16162.78|16151.82|16151.82|0
1621608300000|2021-05-21 14:45:00|16153.45|16153.45|16164.18|16164.18|16164.18|16164.18|16153.45|16153.45|0
1621608600000|2021-05-21 14:50:00|16166.97|16166.97|16173.51|16173.51|16180.28|16180.28|16166.97|16166.97|0
1621608900000|2021-05-21 14:55:00|16174.91|16174.91|16183.97|16183.97|16183.97|16183.97|16174.91|16174.91|0
1621609200000|2021-05-21 15:00:00|16185.37|16185.37|16187.94|16187.94|16189.34|16189.34|16183.97|16183.97|0
1621609500000|2021-05-21 15:05:00|16189.34|16189.34|16184.24|16184.24|16189.34|16189.34|16180.28|16180.28|0
1621609800000|2021-05-21 15:10:00|16185.39|16185.39|16180.03|16180.03|16188.19|16188.19|16180.03|16180.03|0
1621610100000|2021-05-21 15:15:00|16178.88|16178.88|16189.61|16189.61|16189.61|16189.61|16178.88|16178.88|0
1621610400000|2021-05-21 15:20:00|16188.46|16188.46|16192.18|16192.18|16192.18|16192.18|16187.06|16187.06|0
1621610700000|2021-05-21 15:25:00|16191.03|16191.03|16181.03|16181.03|16193.8|16193.8|16175.66|16175.66|0
1621840500000|2021-05-24 07:15:00|16165.1|16165.1|16199.28|16199.28|16199.28|16199.28|16165.1|16165.1|0
1621840800000|2021-05-24 07:20:00|16202.08|16202.08|16207.27|16207.27|16214.66|16214.66|16202.08|16202.08|0
1621841100000|2021-05-24 07:25:00|16204.47|16204.47|16204.43|16204.43|16208.4|16208.4|16192.57|16192.57|0
1621841400000|2021-05-24 07:30:00|16203.03|16203.03|16212.34|16212.34|16212.34|16212.34|16199.06|16199.06|0
1621841700000|2021-05-24 07:35:00|16210.94|16210.94|16205.58|16205.58|16211.17|16211.17|16205.58|16205.58|0
1621842000000|2021-05-24 07:40:00|16202.78|16202.78|16196.02|16196.02|16202.78|16202.78|16196.02|16196.02|0
1621842300000|2021-05-24 07:45:00|16203.95|16203.95|16194.62|16194.62|16203.95|16203.95|16194.62|16194.62|0
1621842600000|2021-05-24 07:50:00|16198.59|16198.59|16197.19|16197.19|16199.98|16199.98|16197.19|16197.19|0
1621842900000|2021-05-24 07:55:00|16198.59|16198.59|16217.25|16217.25|16217.25|16217.25|16198.59|16198.59|0
1621843200000|2021-05-24 08:00:00|16215.85|16215.85|16217.03|16217.03|16219.82|16219.82|16211.89|16211.89|0
1621843500000|2021-05-24 08:05:00|16215.63|16215.63|16208.72|16208.72|16217.82|16217.82|16205.92|16205.92|0
1621843800000|2021-05-24 08:10:00|16211.51|16211.51|16223.19|16223.19|16223.19|16223.19|16211.51|16211.51|0
1621844100000|2021-05-24 08:15:00|16219.22|16219.22|16212.68|16212.68|16220.62|16220.62|16212.68|16212.68|0
1621844400000|2021-05-24 08:20:00|16211.29|16211.29|16202|16202|16211.29|16211.29|16200.6|16200.6|0
1621844700000|2021-05-24 08:25:00|16205.97|16205.97|16184.78|16184.78|16205.97|16205.97|16184.78|16184.78|0
1621845000000|2021-05-24 08:30:00|16176.84|16176.84|16167.03|16167.03|16176.84|16176.84|16164.71|16164.71|0
1621845300000|2021-05-24 08:35:00|16171|16171|16173.8|16173.8|16173.8|16173.8|16169.6|16169.6|0
1621845600000|2021-05-24 08:40:00|16177.76|16177.76|16184.75|16184.75|16184.75|16184.75|16177.76|16177.76|0
1621845900000|2021-05-24 08:45:00|16188.72|16188.72|16187.1|16187.1|16198.06|16198.06|16187.1|16187.1|0
1621846200000|2021-05-24 08:50:00|16183.13|16183.13|16184.53|16184.53|16184.53|16184.53|16183.13|16183.13|0
1621846500000|2021-05-24 08:55:00|16183.13|16183.13|16189.12|16189.12|16189.12|16189.12|16183.13|16183.13|0
1621846800000|2021-05-24 09:00:00|16193.31|16193.31|16205.44|16205.44|16205.44|16205.44|16193.31|16193.31|0
1621847100000|2021-05-24 09:05:00|16204.05|16204.05|16207.09|16207.09|16207.09|16207.09|16202.65|16202.65|0
1621847400000|2021-05-24 09:10:00|16203.12|16203.12|16196.13|16196.13|16211.06|16211.06|16196.13|16196.13|0
1621847700000|2021-05-24 09:15:00|16192.17|16192.17|16192.17|16192.17|16192.17|16192.17|16192.17|16192.17|0
1621848000000|2021-05-24 09:20:00|16188.2|16188.2|16202.9|16202.9|16202.9|16202.9|16188.2|16188.2|0
1621848300000|2021-05-24 09:25:00|16200.1|16200.1|16209.3|16209.3|16209.3|16209.3|16198.12|16198.12|0
1621848600000|2021-05-24 09:30:00|16210.45|16210.45|16217.44|16217.44|16223.03|16223.03|16210.45|16210.45|0
1621848900000|2021-05-24 09:35:00|16207.52|16207.52|16208.92|16208.92|16208.92|16208.92|16207.52|16207.52|0
1621849200000|2021-05-24 09:40:00|16207.52|16207.52|16204.72|16204.72|16207.52|16207.52|16204.72|16204.72|0
1621849500000|2021-05-24 09:45:00|16208.69|16208.69|16203.33|16203.33|16208.69|16208.69|16203.33|16203.33|0
1621849800000|2021-05-24 09:50:00|16206.12|16206.12|16206.12|16206.12|16208.11|16208.11|16203.33|16203.33|0
1621850100000|2021-05-24 09:55:00|16207.52|16207.52|16225.02|16225.02|16225.02|16225.02|16207.52|16207.52|0
1621850400000|2021-05-24 10:00:00|16229.21|16229.21|16240.36|16240.36|16240.36|16240.36|16225.02|16225.02|0
1621850700000|2021-05-24 10:05:00|16241.76|16241.76|16249.7|16249.7|16253.66|16253.66|16240.36|16240.36|0
1621851000000|2021-05-24 10:10:00|16248.3|16248.3|16237.34|16237.34|16248.3|16248.3|16237.34|16237.34|0
1621851300000|2021-05-24 10:15:00|16235.05|16235.05|16232.48|16232.48|16236.44|16236.44|16232.48|16232.48|0
1621851600000|2021-05-24 10:20:00|16231.08|16231.08|16229.68|16229.68|16231.08|16231.08|16229.68|16229.68|0
1621851900000|2021-05-24 10:25:00|16230.83|16230.83|16222.89|16222.89|16230.83|16230.83|16222.89|16222.89|0
1621852200000|2021-05-24 10:30:00|16224.29|16224.29|16221.49|16221.49|16224.29|16224.29|16221.49|16221.49|0
1621852800000|2021-05-24 10:40:00|16217.53|16217.53|16222.89|16222.89|16228.26|16228.26|16217.53|16217.53|0
1621853100000|2021-05-24 10:45:00|16221.74|16221.74|16220.35|16220.35|16223.14|16223.14|16220.35|16220.35|0
1621853400000|2021-05-24 10:50:00|16219.2|16219.2|16215|16215|16219.2|16219.2|16215|16215|0
1621853700000|2021-05-24 10:55:00|16216.15|16216.15|16213.58|16213.58|16216.15|16216.15|16208.22|16208.22|0
1621854000000|2021-05-24 11:00:00|16216.38|16216.38|16235.05|16235.05|16235.05|16235.05|16216.38|16216.38|0
1621854600000|2021-05-24 11:10:00|16231.08|16231.08|16252.09|16252.09|16254.88|16254.88|16231.08|16231.08|0
1621855200000|2021-05-24 11:20:00|16253.49|16253.49|16256.53|16256.53|16257.68|16257.68|16253.49|16253.49|0
1621855500000|2021-05-24 11:25:00|16257.93|16257.93|16257.93|16257.93|16257.93|16257.93|16257.93|16257.93|0
1621855800000|2021-05-24 11:30:00|16253.96|16253.96|16269.83|16269.83|16269.83|16269.83|16251.17|16251.17|0
1621856100000|2021-05-24 11:35:00|16265.87|16265.87|16273.8|16273.8|16273.8|16273.8|16265.87|16265.87|0
1621856400000|2021-05-24 11:40:00|16272.4|16272.4|16255.13|16255.13|16272.4|16272.4|16255.13|16255.13|0
1621856700000|2021-05-24 11:45:00|16259.1|16259.1|16256.31|16256.31|16259.1|16259.1|16256.31|16256.31|0
1621857000000|2021-05-24 11:50:00|16260.27|16260.27|16252.34|16252.34|16263.07|16263.07|16252.34|16252.34|0
1621857300000|2021-05-24 11:55:00|16256.31|16256.31|16252.59|16252.59|16257.7|16257.7|16252.59|16252.59|0
1621857600000|2021-05-24 12:00:00|16251.19|16251.19|16256.33|16256.33|16257.73|16257.73|16249.79|16249.79|0
1621857900000|2021-05-24 12:05:00|16252.36|16252.36|16252.36|16252.36|16252.36|16252.36|16252.36|16252.36|0
1621858200000|2021-05-24 12:10:00|16256.33|16256.33|16249.57|16249.57|16256.33|16256.33|16249.57|16249.57|0
1621858500000|2021-05-24 12:15:00|16248.17|16248.17|16242.8|16242.8|16248.17|16248.17|16242.8|16242.8|0
1621858800000|2021-05-24 12:20:00|16244.2|16244.2|16244.2|16244.2|16244.2|16244.2|16244.2|16244.2|0
1621859100000|2021-05-24 12:25:00|16248.17|16248.17|16256.33|16256.33|16256.33|16256.33|16248.17|16248.17|0
1621859400000|2021-05-24 12:30:00|16259.13|16259.13|16264.72|16264.72|16264.72|16264.72|16259.13|16259.13|0
1621859700000|2021-05-24 12:35:00|16261.92|16261.92|16261.67|16261.67|16263.07|16263.07|16261.67|16261.67|0
1621860000000|2021-05-24 12:40:00|16263.07|16263.07|16270.31|16270.31|16271.46|16271.46|16263.07|16263.07|0
1621860300000|2021-05-24 12:45:00|16268.91|16268.91|16268.91|16268.91|16268.91|16268.91|16268.91|16268.91|0
1621860600000|2021-05-24 12:50:00|16267.51|16267.51|16264.72|16264.72|16267.51|16267.51|16264.72|16264.72|0
1621860900000|2021-05-24 12:55:00|16260.75|16260.75|16264.72|16264.72|16264.72|16264.72|16260.75|16260.75|0
1621861200000|2021-05-24 13:00:00|16263.32|16263.32|16264.72|16264.72|16264.72|16264.72|16263.32|16263.32|0
1621861500000|2021-05-24 13:05:00|16265.87|16265.87|16261.67|16261.67|16265.87|16265.87|16260.27|16260.27|0
1621861800000|2021-05-24 13:10:00|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|0
1621862100000|2021-05-24 13:15:00|16264.47|16264.47|16264.47|16264.47|16264.47|16264.47|16260.5|16260.5|0
1621862400000|2021-05-24 13:20:00|16268.44|16268.44|16241.83|16241.83|16272.4|16272.4|16241.83|16241.83|0
1621862700000|2021-05-24 13:25:00|16243.23|16243.23|16246.97|16246.97|16249.77|16249.77|16241.83|16241.83|0
1621863000000|2021-05-24 13:30:00|16245.82|16245.82|16241.63|16241.63|16245.82|16245.82|16241.63|16241.63|0
1621863300000|2021-05-24 13:35:00|16243.03|16243.03|16249.57|16249.57|16249.57|16249.57|16243.03|16243.03|0
1621863600000|2021-05-24 13:40:00|16248.17|16248.17|16254.91|16254.91|16254.91|16254.91|16244.79|16244.79|0
1621863900000|2021-05-24 13:45:00|16252.61|16252.61|16255.41|16255.41|16255.41|16255.41|16250.63|16250.63|0
1621864200000|2021-05-24 13:50:00|16247.47|16247.47|16252.31|16252.31|16252.31|16252.31|16246.07|16246.07|0
1621864500000|2021-05-24 13:55:00|16253.71|16253.71|16248.35|16248.35|16253.71|16253.71|16248.35|16248.35|0
1621864800000|2021-05-24 14:00:00|16244.38|16244.38|16258.18|16258.18|16258.18|16258.18|16240.68|16240.68|0
1621865100000|2021-05-24 14:05:00|16260.16|16260.16|16259.35|16259.35|16260.16|16260.16|16255.97|16255.97|0
1621865400000|2021-05-24 14:10:00|16260.75|16260.75|16266.34|16266.34|16266.34|16266.34|16260.75|16260.75|0
1621865700000|2021-05-24 14:15:00|16267.74|16267.74|16269.79|16269.79|16272.58|16272.58|16267.74|16267.74|0
1621866000000|2021-05-24 14:20:00|16268.39|16268.39|16266.49|16266.49|16272.08|16272.08|16266.49|16266.49|0
1621866300000|2021-05-24 14:25:00|16265.34|16265.34|16265.34|16265.34|16266.74|16266.74|16265.34|16265.34|0
1621866600000|2021-05-24 14:30:00|16269.31|16269.31|16264.19|16264.19|16269.31|16269.31|16262.8|16262.8|0
1621866900000|2021-05-24 14:35:00|16268.16|16268.16|16274.9|16274.9|16274.9|16274.9|16268.16|16268.16|0
1621867200000|2021-05-24 14:40:00|16273.5|16273.5|16273.73|16273.73|16276.3|16276.3|16270.93|16270.93|0
1621867500000|2021-05-24 14:45:00|16274.88|16274.88|16287.46|16287.46|16292.83|16292.83|16274.88|16274.88|0
1621867800000|2021-05-24 14:50:00|16283.49|16283.49|16279.27|16279.27|16283.49|16283.49|16279.27|16279.27|0
1621868100000|2021-05-24 14:55:00|16286.04|16286.04|16287.21|16287.21|16292.8|16292.8|16286.04|16286.04|0
1621868400000|2021-05-24 15:00:00|16291.18|16291.18|16288.38|16288.38|16291.18|16291.18|16288.38|16288.38|0
1621868700000|2021-05-24 15:05:00|16286.98|16286.98|16291.65|16291.65|16291.65|16291.65|16281.87|16281.87|0
1621869000000|2021-05-24 15:10:00|16290.26|16290.26|16288.86|16288.86|16290.26|16290.26|16288.86|16288.86|0
1621869300000|2021-05-24 15:15:00|16291.65|16291.65|16292.13|16292.13|16294.45|16294.45|16287.91|16287.91|0
1621869600000|2021-05-24 15:20:00|16290.73|16290.73|16304.26|16304.26|16312.2|16312.2|16290.73|16290.73|0
1621869900000|2021-05-24 15:25:00|16306.56|16306.56|16318.69|16318.69|16326.37|16326.37|16303.99|16303.99|0
1621926900000|2021-05-25 07:15:00|16329.85|16329.85|16338.01|16338.01|16345.72|16345.72|16329.85|16329.85|0
1621927200000|2021-05-25 07:20:00|16341.98|16341.98|16350.82|16350.82|16360.15|16360.15|16339.19|16339.19|0
1621927500000|2021-05-25 07:25:00|16349.42|16349.42|16363.14|16363.14|16370.43|16370.43|16342.43|16342.43|0
1621927800000|2021-05-25 07:30:00|16359.17|16359.17|16359.17|16359.17|16364.77|16364.77|16359.17|16359.17|0
1621928100000|2021-05-25 07:35:00|16353.58|16353.58|16343.1|16343.1|16355.21|16355.21|16339.13|16339.13|0
1621928400000|2021-05-25 07:40:00|16351.04|16351.04|16360.39|16360.39|16361.77|16361.77|16351.04|16351.04|0
1621928700000|2021-05-25 07:45:00|16361.54|16361.54|16361.54|16361.54|16369.48|16369.48|16360.14|16360.14|0
1621929000000|2021-05-25 07:50:00|16360.14|16360.14|16348.24|16348.24|16365.51|16365.51|16348.24|16348.24|0
1621929300000|2021-05-25 07:55:00|16352.21|16352.21|16344.05|16344.05|16352.21|16352.21|16344.05|16344.05|0
1621929600000|2021-05-25 08:00:00|16353.83|16353.83|16351.26|16351.26|16358.03|16358.03|16351.26|16351.26|0
1621929900000|2021-05-25 08:05:00|16348.97|16348.97|16349.69|16349.69|16352.93|16352.93|16339.91|16339.91|0
1621930200000|2021-05-25 08:10:00|16345.72|16345.72|16332.2|16332.2|16347.12|16347.12|16330.8|16330.8|0
1621930500000|2021-05-25 08:15:00|16333.34|16333.34|16317.25|16317.25|16333.34|16333.34|16317.25|16317.25|0
1621930800000|2021-05-25 08:20:00|16325.18|16325.18|16331.02|16331.02|16331.02|16331.02|16324.03|16324.03|0
1621931100000|2021-05-25 08:25:00|16334.99|16334.99|16365.52|16365.52|16365.52|16365.52|16334.99|16334.99|0
1621931400000|2021-05-25 08:30:00|16368.31|16368.31|16365.52|16365.52|16369.71|16369.71|16365.52|16365.52|0
1621931700000|2021-05-25 08:35:00|16361.55|16361.55|16358.75|16358.75|16361.55|16361.55|16358.75|16358.75|0
1621932000000|2021-05-25 08:40:00|16366.69|16366.69|16365.29|16365.29|16366.69|16366.69|16365.29|16365.29|0
1621932300000|2021-05-25 08:45:00|16361.32|16361.32|16365.02|16365.02|16365.29|16365.29|16357.35|16357.35|0
1621932600000|2021-05-25 08:50:00|16362.22|16362.22|16362.45|16362.45|16370.38|16370.38|16358.48|16358.48|0
1621932900000|2021-05-25 08:55:00|16361.3|16361.3|16361.55|16361.55|16361.55|16361.55|16360.15|16360.15|0
1621933200000|2021-05-25 09:00:00|16365.74|16365.74|16380.39|16380.39|16380.44|16380.44|16365.74|16365.74|0
1621933500000|2021-05-25 09:05:00|16376.43|16376.43|16365.97|16365.97|16376.43|16376.43|16365.97|16365.97|0
1621933800000|2021-05-25 09:10:00|16361.77|16361.77|16361.55|16361.55|16361.77|16361.77|16357.58|16357.58|0
1621934100000|2021-05-25 09:15:00|16360.15|16360.15|16362.95|16362.95|16362.95|16362.95|16360.15|16360.15|0
1621934400000|2021-05-25 09:20:00|16361.55|16361.55|16353.39|16353.39|16361.55|16361.55|16351.99|16351.99|0
1621934700000|2021-05-25 09:25:00|16351.99|16351.99|16350.82|16350.82|16351.99|16351.99|16348.02|16348.02|0
1621935000000|2021-05-25 09:30:00|16354.78|16354.78|16358.75|16358.75|16366.69|16366.69|16354.78|16354.78|0
1621935300000|2021-05-25 09:35:00|16362.72|16362.72|16366.69|16366.69|16366.69|16366.69|16361.32|16361.32|0
1621935600000|2021-05-25 09:40:00|16369.48|16369.48|16359|16359|16369.48|16369.48|16359|16359|0
1621935900000|2021-05-25 09:45:00|16355.03|16355.03|16364.37|16364.37|16364.37|16364.37|16353.89|16353.89|0
1621936200000|2021-05-25 09:50:00|16362.97|16362.97|16357.6|16357.6|16364.37|16364.37|16357.6|16357.6|0
1621936500000|2021-05-25 09:55:00|16359|16359|16365.77|16365.77|16365.77|16365.77|16359|16359|0
1621936800000|2021-05-25 10:00:00|16369.73|16369.73|16369.73|16369.73|16371.13|16371.13|16369.73|16369.73|0
1621937100000|2021-05-25 10:05:00|16368.34|16368.34|16370.9|16370.9|16370.9|16370.9|16366.94|16366.94|0
1621937400000|2021-05-25 10:10:00|16375.1|16375.1|16391.4|16391.4|16392.8|16392.8|16375.1|16375.1|0
1621937700000|2021-05-25 10:15:00|16387.43|16387.43|16373.9|16373.9|16387.43|16387.43|16373.9|16373.9|0
1621938000000|2021-05-25 10:20:00|16375.3|16375.3|16372.73|16372.73|16376.7|16376.7|16372.73|16372.73|0
1621938300000|2021-05-25 10:25:00|16373.88|16373.88|16377.62|16377.62|16377.62|16377.62|16365.72|16365.72|0
1621938600000|2021-05-25 10:30:00|16379.92|16379.92|16386.91|16386.91|16386.91|16386.91|16379.92|16379.92|0
1621938900000|2021-05-25 10:35:00|16389.7|16389.7|16399.29|16399.29|16399.29|16399.29|16389.7|16389.7|0
1621939200000|2021-05-25 10:40:00|16397.89|16397.89|16395.09|16395.09|16397.89|16397.89|16395.09|16395.09|0
1621939500000|2021-05-25 10:45:00|16402.08|16402.08|16410.02|16410.02|16413.99|16413.99|16398.12|16398.12|0
1621940100000|2021-05-25 10:55:00|16406.05|16406.05|16387.43|16387.43|16407.45|16407.45|16387.43|16387.43|0
1621940400000|2021-05-25 11:00:00|16384.64|16384.64|16383.24|16383.24|16384.64|16384.64|16377.65|16377.65|0
1621940700000|2021-05-25 11:05:00|16381.84|16381.84|16381.84|16381.84|16381.84|16381.84|16381.84|16381.84|0
1621941000000|2021-05-25 11:10:00|16379.04|16379.04|16395.37|16395.37|16397.94|16397.94|16379.04|16379.04|0
1621941300000|2021-05-25 11:15:00|16391.4|16391.4|16385.81|16385.81|16395.59|16395.59|16385.81|16385.81|0
1621941600000|2021-05-25 11:20:00|16381.84|16381.84|16372.51|16372.51|16381.84|16381.84|16372.51|16372.51|0
1621941900000|2021-05-25 11:25:00|16376.47|16376.47|16373.68|16373.68|16376.47|16376.47|16373.68|16373.68|0
1621942200000|2021-05-25 11:30:00|16377.65|16377.65|16373.68|16373.68|16377.65|16377.65|16373.68|16373.68|0
1621942500000|2021-05-25 11:35:00|16372.28|16372.28|16361.32|16361.32|16373.68|16373.68|16361.32|16361.32|0
1621942800000|2021-05-25 11:40:00|16359.92|16359.92|16353.39|16353.39|16359.92|16359.92|16353.39|16353.39|0
1621943100000|2021-05-25 11:45:00|16357.35|16357.35|16358.75|16358.75|16358.75|16358.75|16357.35|16357.35|0
1621943400000|2021-05-25 11:50:00|16357.35|16357.35|16355.96|16355.96|16357.35|16357.35|16355.96|16355.96|0
1621943700000|2021-05-25 11:55:00|16359.92|16359.92|16357.35|16357.35|16359.92|16359.92|16354.56|16354.56|0
1621944000000|2021-05-25 12:00:00|16358.75|16358.75|16362.72|16362.72|16362.72|16362.72|16358.75|16358.75|0
1621944300000|2021-05-25 12:05:00|16358.75|16358.75|16359.9|16359.9|16359.9|16359.9|16354.56|16354.56|0
1621944600000|2021-05-25 12:10:00|16355.93|16355.93|16364.32|16364.32|16364.32|16364.32|16354.53|16354.53|0
1621944900000|2021-05-25 12:15:00|16367.12|16367.12|16372.48|16372.48|16372.48|16372.48|16360.13|16360.13|0
1621945200000|2021-05-25 12:20:00|16373.63|16373.63|16379.22|16379.22|16379.22|16379.22|16373.63|16373.63|0
1621945500000|2021-05-25 12:25:00|16383.19|16383.19|16398.49|16398.49|16398.49|16398.49|16383.19|16383.19|0
1621945800000|2021-05-25 12:30:00|16399.89|16399.89|16391.98|16391.98|16399.89|16399.89|16391.98|16391.98|0
1621946100000|2021-05-25 12:35:00|16388.01|16388.01|16389.18|16389.18|16393.37|16393.37|16386.61|16386.61|0
1621946400000|2021-05-25 12:40:00|16386.38|16386.38|16389.18|16389.18|16389.18|16389.18|16378.45|16378.45|0
1621946700000|2021-05-25 12:45:00|16393.15|16393.15|16380.79|16380.79|16398.51|16398.51|16380.79|16380.79|0
1621947000000|2021-05-25 12:50:00|16381.94|16381.94|16381.04|16381.04|16381.94|16381.94|16375.45|16375.45|0
1621947300000|2021-05-25 12:55:00|16377.07|16377.07|16368.91|16368.91|16379.64|16379.64|16368.91|16368.91|0
1621947600000|2021-05-25 13:00:00|16379.64|16379.64|16375.68|16375.68|16385.01|16385.01|16374.28|16374.28|0
1621947900000|2021-05-25 13:05:00|16374.28|16374.28|16372.23|16372.23|16374.28|16374.28|16366.87|16366.87|0
1621948200000|2021-05-25 13:10:00|16370.83|16370.83|16378.75|16378.75|16378.75|16378.75|16365.24|16365.24|0
1621948500000|2021-05-25 13:15:00|16375.95|16375.95|16382.71|16382.71|16384.11|16384.11|16375.95|16375.95|0
1621948800000|2021-05-25 13:20:00|16381.32|16381.32|16384.14|16384.14|16385.28|16385.28|16381.32|16381.32|0
1621949100000|2021-05-25 13:25:00|16380.17|16380.17|16379.02|16379.02|16380.17|16380.17|16379.02|16379.02|0
1621949400000|2021-05-25 13:30:00|16380.17|16380.17|16384.34|16384.34|16384.34|16384.34|16370.58|16370.58|0
1621949700000|2021-05-25 13:35:00|16387.13|16387.13|16398.54|16398.54|16398.54|16398.54|16387.13|16387.13|0
1621950000000|2021-05-25 13:40:00|16401.34|16401.34|16411.82|16411.82|16412.74|16412.74|16399.72|16399.72|0
1621950300000|2021-05-25 13:45:00|16409.03|16409.03|16407.88|16407.88|16414.64|16414.64|16406.73|16406.73|0
1621950600000|2021-05-25 13:50:00|16406.48|16406.48|16383.42|16383.42|16406.48|16406.48|16383.42|16383.42|0
1621950900000|2021-05-25 13:55:00|16384.81|16384.81|16381.79|16381.79|16391.58|16391.58|16381.79|16381.79|0
1621951200000|2021-05-25 14:00:00|16380.64|16380.64|16379.25|16379.25|16383.44|16383.44|16376.45|16376.45|0
1621951500000|2021-05-25 14:05:00|16377.85|16377.85|16390.2|16390.2|16390.2|16390.2|16377.85|16377.85|0
1621951800000|2021-05-25 14:10:00|16394.17|16394.17|16378.07|16378.07|16394.17|16394.17|16375.28|16375.28|0
1621952100000|2021-05-25 14:15:00|16380.87|16380.87|16406.3|16406.3|16406.3|16406.3|16379.47|16379.47|0
1621952400000|2021-05-25 14:20:00|16414.24|16414.24|16406.07|16406.07|16414.24|16414.24|16406.07|16406.07|0
1621952700000|2021-05-25 14:25:00|16398.14|16398.14|16387.41|16387.41|16399.54|16399.54|16387.41|16387.41|0
1621953000000|2021-05-25 14:30:00|16386.01|16386.01|16371.33|16371.33|16386.01|16386.01|16371.33|16371.33|0
1621953300000|2021-05-25 14:35:00|16372.48|16372.48|16386.01|16386.01|16386.01|16386.01|16372.48|16372.48|0
1621953600000|2021-05-25 14:40:00|16389.98|16389.98|16396.74|16396.74|16398.14|16398.14|16389.98|16389.98|0
1621953900000|2021-05-25 14:45:00|16404.68|16404.68|16377.85|16377.85|16406.07|16406.07|16373.88|16373.88|0
1621954200000|2021-05-25 14:50:00|16380.64|16380.64|16379.5|16379.5|16380.64|16380.64|16376.68|16376.68|0
1621954500000|2021-05-25 14:55:00|16380.89|16380.89|16407.72|16407.72|16407.72|16407.72|16380.89|16380.89|0
1621954800000|2021-05-25 15:00:00|16406.32|16406.32|16392.57|16392.57|16411.69|16411.69|16392.57|16392.57|0
1621955100000|2021-05-25 15:05:00|16391.17|16391.17|16399.33|16399.33|16399.33|16399.33|16391.17|16391.17|0
1621955400000|2021-05-25 15:10:00|16396.54|16396.54|16409.82|16409.82|16409.82|16409.82|16396.54|16396.54|0
1621955700000|2021-05-25 15:15:00|16410.96|16410.96|16386.28|16386.28|16414.93|16414.93|16386.28|16386.28|0
1621956000000|2021-05-25 15:20:00|16387.42|16387.42|16391.39|16391.39|16398.16|16398.16|16387.42|16387.42|0
1621956300000|2021-05-25 15:25:00|16392.79|16392.79|16373.27|16373.27|16394.19|16394.19|16371.87|16371.87|0
1622013300000|2021-05-26 07:15:00|16438.64|16438.64|16434.02|16434.02|16444.01|16444.01|16434.02|16434.02|0
1622013600000|2021-05-26 07:20:00|16429.83|16429.83|16445.7|16445.7|16453.63|16453.63|16425.86|16425.86|0
1622013900000|2021-05-26 07:25:00|16441.5|16441.5|16453.41|16453.41|16453.41|16453.41|16441.5|16441.5|0
1622014200000|2021-05-26 07:30:00|16452.01|16452.01|16488.4|16488.4|16488.4|16488.4|16452.01|16452.01|0
1622014500000|2021-05-26 07:35:00|16487|16487|16460.4|16460.4|16487|16487|16460.4|16460.4|0
1622014800000|2021-05-26 07:40:00|16472.3|16472.3|16466.71|16466.71|16474.87|16474.87|16466.71|16466.71|0
1622015100000|2021-05-26 07:45:00|16470.68|16470.68|16476.72|16476.72|16479.52|16479.52|16455.98|16455.98|0
1622015400000|2021-05-26 07:50:00|16475.32|16475.32|16454.41|16454.41|16476.72|16476.72|16453.01|16453.01|0
1622015700000|2021-05-26 07:55:00|16459.77|16459.77|16460.94|16460.94|16463.74|16463.74|16459.77|16459.77|0
1622016000000|2021-05-26 08:00:00|16465.14|16465.14|16475.38|16475.38|16480.97|16480.97|16455.58|16455.58|0
1622016300000|2021-05-26 08:05:00|16476.78|16476.78|16475.38|16475.38|16485.16|16485.16|16475.38|16475.38|0
1622016600000|2021-05-26 08:10:00|16479.34|16479.34|16494.27|16494.27|16495.22|16495.22|16479.34|16479.34|0
1622016900000|2021-05-26 08:15:00|16498.24|16498.24|16483.09|16483.09|16498.24|16498.24|16483.09|16483.09|0
1622017200000|2021-05-26 08:20:00|16479.12|16479.12|16497.29|16497.29|16497.29|16497.29|16479.12|16479.12|0
1622017500000|2021-05-26 08:25:00|16493.09|16493.09|16487.73|16487.73|16497.29|16497.29|16487.73|16487.73|0
1622017800000|2021-05-26 08:30:00|16486.33|16486.33|16497.91|16497.91|16497.91|16497.91|16484.38|16484.38|0
1622018100000|2021-05-26 08:35:00|16490.92|16490.92|16478.77|16478.77|16492.32|16492.32|16478.77|16478.77|0
1622018400000|2021-05-26 08:40:00|16480.16|16480.16|16486.98|16486.98|16494.64|16494.64|16478.77|16478.77|0
1622018700000|2021-05-26 08:45:00|16485.58|16485.58|16477.69|16477.69|16485.58|16485.58|16477.69|16477.69|0
1622019000000|2021-05-26 08:50:00|16479.09|16479.09|16487.25|16487.25|16495.64|16495.64|16479.09|16479.09|0
1622019300000|2021-05-26 08:55:00|16488.65|16488.65|16489.55|16489.55|16493.99|16493.99|16488.4|16488.4|0
1622019600000|2021-05-26 09:00:00|16481.61|16481.61|16496.54|16496.54|16496.54|16496.54|16481.61|16481.61|0
1622019900000|2021-05-26 09:05:00|16497.93|16497.93|16515.16|16515.16|16517.95|16517.95|16496.54|16496.54|0
1622020200000|2021-05-26 09:10:00|16519.12|16519.12|16516.33|16516.33|16519.12|16519.12|16514.93|16514.93|0
1622020500000|2021-05-26 09:15:00|16514.93|16514.93|16523.76|16523.76|16523.76|16523.76|16506.77|16506.77|0
1622020800000|2021-05-26 09:20:00|16519.79|16519.79|16518.4|16518.4|16522.59|16522.59|16518.4|16518.4|0
1622021100000|2021-05-26 09:25:00|16521.19|16521.19|16522.36|16522.36|16534.49|16534.49|16519.57|16519.57|0
1622021400000|2021-05-26 09:30:00|16520.97|16520.97|16516.77|16516.77|16520.97|16520.97|16510.01|16510.01|0
1622021700000|2021-05-26 09:35:00|16520.74|16520.74|16524.71|16524.71|16524.71|16524.71|16520.74|16520.74|0
1622022000000|2021-05-26 09:40:00|16520.74|16520.74|16520.97|16520.97|16520.97|16520.97|16512.58|16512.58|0
1622022300000|2021-05-26 09:45:00|16518.17|16518.17|16506.09|16506.09|16519.57|16519.57|16506.09|16506.09|0
1622022600000|2021-05-26 09:50:00|16504.94|16504.94|16510.08|16510.08|16512.88|16512.88|16504.94|16504.94|0
1622022900000|2021-05-26 09:55:00|16506.11|16506.11|16504.96|16504.96|16510.33|16510.33|16504.96|16504.96|0
1622023200000|2021-05-26 10:00:00|16503.82|16503.82|16506.34|16506.34|16506.34|16506.34|16492.36|16492.36|0
1622023500000|2021-05-26 10:05:00|16502.37|16502.37|16480.91|16480.91|16502.37|16502.37|16480.91|16480.91|0
1622023800000|2021-05-26 10:10:00|16482.31|16482.31|16483.7|16483.7|16483.7|16483.7|16478.11|16478.11|0
1622024100000|2021-05-26 10:15:00|16479.74|16479.74|16487.45|16487.45|16495.61|16495.61|16475.77|16475.77|0
1622024400000|2021-05-26 10:20:00|16491.41|16491.41|16499.35|16499.35|16499.35|16499.35|16491.41|16491.41|0
1622024700000|2021-05-26 10:25:00|16495.38|16495.38|16493.04|16493.04|16502.37|16502.37|16491.41|16491.41|0
1622025000000|2021-05-26 10:30:00|16494.44|16494.44|16503.28|16503.28|16516.35|16516.35|16494.44|16494.44|0
1622025300000|2021-05-26 10:35:00|16507.47|16507.47|16508.64|16508.64|16510.04|16510.04|16502.1|16502.1|0
1622025600000|2021-05-26 10:40:00|16505.85|16505.85|16515.16|16515.16|16517.95|16517.95|16504.45|16504.45|0
1622025900000|2021-05-26 10:45:00|16511.19|16511.19|16520.75|16520.75|16520.75|16520.75|16511.19|16511.19|0
1622026200000|2021-05-26 10:50:00|16516.78|16516.78|16515.61|16515.61|16520.75|16520.75|16504.88|16504.88|0
1622026500000|2021-05-26 10:55:00|16519.58|16519.58|16510.02|16510.02|16519.58|16519.58|16508.62|16508.62|0
1622026800000|2021-05-26 11:00:00|16512.81|16512.81|16512.59|16512.59|16518.18|16518.18|16504.65|16504.65|0
1622027100000|2021-05-26 11:05:00|16508.62|16508.62|16519.35|16519.35|16520.75|16520.75|16507.45|16507.45|0
1622027400000|2021-05-26 11:10:00|16515.38|16515.38|16517.95|16517.95|16519.35|16519.35|16513.98|16513.98|0
1622027700000|2021-05-26 11:15:00|16516.55|16516.55|16529.14|16529.14|16529.14|16529.14|16516.55|16516.55|0
1622028000000|2021-05-26 11:20:00|16525.17|16525.17|16510.49|16510.49|16525.17|16525.17|16507.45|16507.45|0
1622028300000|2021-05-26 11:25:00|16511.89|16511.89|16486.73|16486.73|16519.83|16519.83|16486.73|16486.73|0
1622028600000|2021-05-26 11:30:00|16488.12|16488.12|16500.25|16500.25|16500.25|16500.25|16483.93|16483.93|0
1622028900000|2021-05-26 11:35:00|16504.45|16504.45|16514.46|16514.46|16517.26|16517.26|16503.05|16503.05|0
1622029200000|2021-05-26 11:40:00|16513.06|16513.06|16513.29|16513.29|16517.48|16517.48|16506.3|16506.3|0
1622029500000|2021-05-26 11:45:00|16516.08|16516.08|16518.65|16518.65|16527.04|16527.04|16507.7|16507.7|0
1622029800000|2021-05-26 11:50:00|16520.05|16520.05|16503.28|16503.28|16520.05|16520.05|16503.28|16503.28|0
1622030100000|2021-05-26 11:55:00|16499.31|16499.31|16489.77|16489.77|16499.31|16499.31|16485.8|16485.8|0
1622030400000|2021-05-26 12:00:00|16493.74|16493.74|16516.83|16516.83|16516.83|16516.83|16493.74|16493.74|0
1622030700000|2021-05-26 12:05:00|16511.24|16511.24|16519.42|16519.42|16535.47|16535.47|16511.24|16511.24|0
1622031000000|2021-05-26 12:10:00|16523.39|16523.39|16515.66|16515.66|16528.75|16528.75|16507.27|16507.27|0
1622031300000|2021-05-26 12:15:00|16511.69|16511.69|16535.72|16535.72|16535.72|16535.72|16511.69|16511.69|0
1622031600000|2021-05-26 12:20:00|16537.12|16537.12|16527.76|16527.76|16537.12|16537.12|16524.97|16524.97|0
1622031900000|2021-05-26 12:25:00|16531.73|16531.73|16559.96|16559.96|16559.96|16559.96|16531.73|16531.73|0
1622032200000|2021-05-26 12:30:00|16558.56|16558.56|16539.41|16539.41|16559.73|16559.73|16538.27|16538.27|0
1622032500000|2021-05-26 12:35:00|16543.38|16543.38|16547.35|16547.35|16547.35|16547.35|16535.45|16535.45|0
1622032800000|2021-05-26 12:40:00|16545.95|16545.95|16547.35|16547.35|16551.32|16551.32|16544.55|16544.55|0
1622033100000|2021-05-26 12:45:00|16544.55|16544.55|16552.49|16552.49|16552.49|16552.49|16543.16|16543.16|0
1622033400000|2021-05-26 12:50:00|16553.89|16553.89|16558.08|16558.08|16562.28|16562.28|16553.89|16553.89|0
1622033700000|2021-05-26 12:55:00|16556.68|16556.68|16545.7|16545.7|16560.63|16560.63|16545.7|16545.7|0
1622034000000|2021-05-26 13:00:00|16544.55|16544.55|16541.76|16541.76|16544.55|16544.55|16540.36|16540.36|0
1622034300000|2021-05-26 13:05:00|16537.79|16537.79|16530.8|16530.8|16545.48|16545.48|16530.8|16530.8|0
1622034600000|2021-05-26 13:10:00|16529.65|16529.65|16538.99|16538.99|16538.99|16538.99|16529.65|16529.65|0
1622034900000|2021-05-26 13:15:00|16536.19|16536.19|16534.79|16534.79|16536.19|16536.19|16530.6|16530.6|0
1622035200000|2021-05-26 13:20:00|16533.39|16533.39|16551.12|16551.12|16555.31|16555.31|16533.39|16533.39|0
1622035500000|2021-05-26 13:25:00|16553.91|16553.91|16555.31|16555.31|16555.31|16555.31|16553.91|16553.91|0
1622035800000|2021-05-26 13:30:00|16553.91|16553.91|16569.29|16569.29|16569.29|16569.29|16551.12|16551.12|0
1622036100000|2021-05-26 13:35:00|16567.89|16567.89|16557.16|16557.16|16567.89|16567.89|16550.17|16550.17|0
1622036400000|2021-05-26 13:40:00|16558.56|16558.56|16562.5|16562.5|16573.69|16573.69|16558.56|16558.56|0
1622036700000|2021-05-26 13:45:00|16561.1|16561.1|16549.47|16549.47|16561.6|16561.6|16549.25|16549.25|0
1622037000000|2021-05-26 13:50:00|16548.33|16548.33|16545.48|16545.48|16552.29|16552.29|16536.42|16536.42|0
1622037300000|2021-05-26 13:55:00|16533.58|16533.58|16525.42|16525.42|16540.12|16540.12|16524.02|16524.02|0
1622037600000|2021-05-26 14:00:00|16522.62|16522.62|16544.08|16544.08|16544.08|16544.08|16520.08|16520.08|0
1622037900000|2021-05-26 14:05:00|16542.69|16542.69|16539.66|16539.66|16542.69|16542.69|16512.61|16512.61|0
1622038200000|2021-05-26 14:10:00|16541.06|16541.06|16549|16549|16561.13|16561.13|16541.06|16541.06|0
1622038500000|2021-05-26 14:15:00|16545.03|16545.03|16568.57|16568.57|16568.57|16568.57|16545.03|16545.03|0
1622038800000|2021-05-26 14:20:00|16564.6|16564.6|16574.39|16574.39|16581.15|16581.15|16556.67|16556.67|0
1622039100000|2021-05-26 14:25:00|16572.99|16572.99|16564.33|16564.33|16572.99|16572.99|16563.43|16563.43|0
1622039400000|2021-05-26 14:30:00|16561.53|16561.53|16564.33|16564.33|16565.73|16565.73|16561.53|16561.53|0
1622039700000|2021-05-26 14:35:00|16565.73|16565.73|16549.63|16549.63|16567.12|16567.12|16546.83|16546.83|0
1622040000000|2021-05-26 14:40:00|16552.43|16552.43|16551.3|16551.3|16565.73|16565.73|16551.3|16551.3|0
1622040300000|2021-05-26 14:45:00|16547.33|16547.33|16555.27|16555.27|16555.27|16555.27|16547.33|16547.33|0
1622040600000|2021-05-26 14:50:00|16556.67|16556.67|16578.13|16578.13|16578.13|16578.13|16554.32|16554.32|0
1622040900000|2021-05-26 14:55:00|16579.53|16579.53|16578.11|16578.11|16579.53|16579.53|16574.16|16574.16|0
1622041200000|2021-05-26 15:00:00|16582.07|16582.07|16584.62|16584.62|16587.42|16587.42|16580.65|16580.65|0
1622041500000|2021-05-26 15:05:00|16580.65|16580.65|16586.27|16586.27|16586.27|16586.27|16578.11|16578.11|0
1622041800000|2021-05-26 15:10:00|16587.67|16587.67|16594.43|16594.43|16595.6|16595.6|16582.3|16582.3|0
1622042100000|2021-05-26 15:15:00|16591.63|16591.63|16601.42|16601.42|16601.42|16601.42|16587.67|16587.67|0
1622042400000|2021-05-26 15:20:00|16602.82|16602.82|16597.45|16597.45|16605.61|16605.61|16590.94|16590.94|0
1622042700000|2021-05-26 15:25:00|16598.85|16598.85|16604.99|16604.99|16604.99|16604.99|16583.53|16583.53|0
1622099700000|2021-05-27 07:15:00|16598.09|16598.09|16579.15|16579.15|16604.35|16604.35|16579.15|16579.15|0
1622100000000|2021-05-27 07:20:00|16583.12|16583.12|16629.51|16629.51|16637.45|16637.45|16583.12|16583.12|0
1622100300000|2021-05-27 07:25:00|16625.54|16625.54|16680.58|16680.58|16680.58|16680.58|16625.54|16625.54|0
1622100600000|2021-05-27 07:30:00|16684.54|16684.54|16669.82|16669.82|16692.48|16692.48|16661.91|16661.91|0
1622100900000|2021-05-27 07:35:00|16674.02|16674.02|16657|16657|16674.02|16674.02|16642.05|16642.05|0
1622101200000|2021-05-27 07:40:00|16660.96|16660.96|16658.62|16658.62|16673.32|16673.32|16654.43|16654.43|0
1622101500000|2021-05-27 07:45:00|16666.56|16666.56|16674.72|16674.72|16678.69|16678.69|16666.56|16666.56|0
1622101800000|2021-05-27 07:50:00|16678.69|16678.69|16697.33|16697.33|16697.33|16697.33|16678.69|16678.69|0
1622102100000|2021-05-27 07:55:00|16698.73|16698.73|16704.3|16704.3|16722.04|16722.04|16698.73|16698.73|0
1622102400000|2021-05-27 08:00:00|16711.29|16711.29|16729.95|16729.95|16729.95|16729.95|16711.29|16711.29|0
1622102700000|2021-05-27 08:05:00|16727.66|16727.66|16729.55|16729.55|16734.44|16734.44|16722.31|16722.31|0
1622103000000|2021-05-27 08:10:00|16733.52|16733.52|16737.94|16737.94|16744.48|16744.48|16729.55|16729.55|0
1622103300000|2021-05-27 08:15:00|16739.09|16739.09|16730.93|16730.93|16739.09|16739.09|16730.93|16730.93|0
1622103600000|2021-05-27 08:20:00|16721.14|16721.14|16719.97|16719.97|16728.13|16728.13|16716|16716|0
1622103900000|2021-05-27 08:25:00|16723.94|16723.94|16730.93|16730.93|16730.93|16730.93|16721.14|16721.14|0
1622104200000|2021-05-27 08:30:00|16732.33|16732.33|16741.43|16741.43|16743.06|16743.06|16732.33|16732.33|0
1622104500000|2021-05-27 08:35:00|16738.64|16738.64|16734.94|16734.94|16741.71|16741.71|16723.04|16723.04|0
1622104800000|2021-05-27 08:40:00|16736.09|16736.09|16739.83|16739.83|16739.83|16739.83|16733.3|16733.3|0
1622105100000|2021-05-27 08:45:00|16738.44|16738.44|16733.3|16733.3|16742.63|16742.63|16733.3|16733.3|0
1622105400000|2021-05-27 08:50:00|16729.33|16729.33|16721.17|16721.17|16729.33|16729.33|16713.23|16713.23|0
1622105700000|2021-05-27 08:55:00|16722.56|16722.56|16694.83|16694.83|16722.56|16722.56|16694.83|16694.83|0
1622106000000|2021-05-27 09:00:00|16698.8|16698.8|16701.37|16701.37|16701.37|16701.37|16697.4|16697.4|0
1622106300000|2021-05-27 09:05:00|16702.77|16702.77|16713.27|16713.27|16714.67|16714.67|16699.97|16699.97|0
1622106600000|2021-05-27 09:10:00|16709.3|16709.3|16698.8|16698.8|16710.7|16710.7|16698.8|16698.8|0
1622106900000|2021-05-27 09:15:00|16702.99|16702.99|16726.31|16726.31|16726.31|16726.31|16702.99|16702.99|0
1622107200000|2021-05-27 09:20:00|16730.27|16730.27|16726.06|16726.06|16738.19|16738.19|16726.06|16726.06|0
1622107500000|2021-05-27 09:25:00|16724.66|16724.66|16704.39|16704.39|16724.66|16724.66|16704.39|16704.39|0
1622107800000|2021-05-27 09:30:00|16707.19|16707.19|16707.19|16707.19|16709.98|16709.98|16707.19|16707.19|0
1622108100000|2021-05-27 09:35:00|16704.39|16704.39|16704.41|16704.41|16705.56|16705.56|16701.59|16701.59|0
1622108400000|2021-05-27 09:40:00|16705.56|16705.56|16704.16|16704.16|16705.56|16705.56|16694.6|16694.6|0
1622108700000|2021-05-27 09:45:00|16700.2|16700.2|16706.96|16706.96|16708.58|16708.58|16700.2|16700.2|0
1622109000000|2021-05-27 09:50:00|16699.02|16699.02|16701.59|16701.59|16701.59|16701.59|16694.83|16694.83|0
1622109300000|2021-05-27 09:55:00|16705.56|16705.56|16730.57|16730.57|16730.57|16730.57|16694.18|16694.18|0
1622109600000|2021-05-27 10:00:00|16729.17|16729.17|16738.51|16738.51|16742.47|16742.47|16715.62|16715.62|0
1622109900000|2021-05-27 10:05:00|16739.9|16739.9|16742.47|16742.47|16746.67|16746.67|16734.54|16734.54|0
1622110200000|2021-05-27 10:10:00|16746.44|16746.44|16730.32|16730.32|16754.38|16754.38|16724.96|16724.96|0
1622110500000|2021-05-27 10:15:00|16728.92|16728.92|16751.33|16751.33|16755.53|16755.53|16728.92|16728.92|0
1622110800000|2021-05-27 10:20:00|16755.3|16755.3|16736.18|16736.18|16755.3|16755.3|16732.21|16732.21|0
1622111100000|2021-05-27 10:25:00|16734.78|16734.78|16742.72|16742.72|16742.72|16742.72|16718.91|16718.91|0
1622111400000|2021-05-27 10:30:00|16745.51|16745.51|16742.72|16742.72|16745.51|16745.51|16741.32|16741.32|0
1622111700000|2021-05-27 10:35:00|16738.75|16738.75|16748.08|16748.08|16748.08|16748.08|16734.78|16734.78|0
1622112000000|2021-05-27 10:40:00|16746.68|16746.68|16746.68|16746.68|16746.68|16746.68|16746.68|16746.68|0
1622112300000|2021-05-27 10:45:00|16750.65|16750.65|16750.65|16750.65|16759.99|16759.99|16744.12|16744.12|0
1622112600000|2021-05-27 10:50:00|16749.25|16749.25|16753.82|16753.82|16753.82|16753.82|16742.72|16742.72|0
1622112900000|2021-05-27 10:55:00|16757.27|16757.27|16764.26|16764.26|16764.26|16764.26|16750.73|16750.73|0
1622113200000|2021-05-27 11:00:00|16765.66|16765.66|16773.09|16773.09|16793.43|16793.43|16765.66|16765.66|0
1622113500000|2021-05-27 11:05:00|16774.49|16774.49|16765.16|16765.16|16774.49|16774.49|16765.16|16765.16|0
1622113800000|2021-05-27 11:10:00|16761.19|16761.19|16777.28|16777.28|16777.28|16777.28|16761.19|16761.19|0
1622114100000|2021-05-27 11:15:00|16781.48|16781.48|16775.89|16775.89|16781.48|16781.48|16773.32|16773.32|0
1622114400000|2021-05-27 11:20:00|16777.28|16777.28|16765.66|16765.66|16781.48|16781.48|16765.66|16765.66|0
1622114700000|2021-05-27 11:25:00|16757.72|16757.72|16754.92|16754.92|16773.59|16773.59|16749.78|16749.78|0
1622115000000|2021-05-27 11:30:00|16753.53|16753.53|16746.11|16746.11|16759.16|16759.16|16746.11|16746.11|0
1622115300000|2021-05-27 11:35:00|16747.26|16747.26|16744.72|16744.72|16750.08|16750.08|16734.21|16734.21|0
1622115600000|2021-05-27 11:40:00|16750.31|16750.31|16759.64|16759.64|16759.64|16759.64|16748.91|16748.91|0
1622115900000|2021-05-27 11:45:00|16763.61|16763.61|16770.37|16770.37|16770.37|16770.37|16763.61|16763.61|0
1622116200000|2021-05-27 11:50:00|16766.41|16766.41|16770.37|16770.37|16774.34|16774.34|16765.01|16765.01|0
1622116500000|2021-05-27 11:55:00|16771.77|16771.77|16771.77|16771.77|16787.64|16787.64|16770.37|16770.37|0
1622116800000|2021-05-27 12:00:00|16772.92|16772.92|16792.98|16792.98|16799.97|16799.97|16771.77|16771.77|0
1622117100000|2021-05-27 12:05:00|16796.95|16796.95|16773.44|16773.44|16796.95|16796.95|16773.44|16773.44|0
1622117400000|2021-05-27 12:10:00|16772.29|16772.29|16776.26|16776.26|16780.23|16780.23|16762.96|16762.96|0
1622117700000|2021-05-27 12:15:00|16774.86|16774.86|16778.56|16778.56|16778.56|16778.56|16774.86|16774.86|0
1622118000000|2021-05-27 12:20:00|16779.96|16779.96|16777.39|16777.39|16779.96|16779.96|16774.59|16774.59|0
1622118300000|2021-05-27 12:25:00|16776.24|16776.24|16780.21|16780.21|16780.21|16780.21|16772.27|16772.27|0
1622118600000|2021-05-27 12:30:00|16778.81|16778.81|16795.33|16795.33|16799.3|16799.3|16773.44|16773.44|0
1622118900000|2021-05-27 12:35:00|16799.3|16799.3|16787.17|16787.17|16800.45|16800.45|16781.56|16781.56|0
1622119200000|2021-05-27 12:40:00|16789.97|16789.97|16775.27|16775.27|16789.97|16789.97|16767.33|16767.33|0
1622119500000|2021-05-27 12:45:00|16779.24|16779.24|16791.39|16791.39|16791.39|16791.39|16775.27|16775.27|0
1622119800000|2021-05-27 12:50:00|16787.42|16787.42|16786.02|16786.02|16791.39|16791.39|16781.83|16781.83|0
1622120100000|2021-05-27 12:55:00|16787.42|16787.42|16787.42|16787.42|16791.39|16791.39|16787.42|16787.42|0
1622120400000|2021-05-27 13:00:00|16786.02|16786.02|16800.72|16800.72|16804.67|16804.67|16786.02|16786.02|0
1622120700000|2021-05-27 13:05:00|16796.76|16796.76|16800.72|16800.72|16803.02|16803.02|16796.76|16796.76|0
1622121000000|2021-05-27 13:10:00|16804.69|16804.69|16803.29|16803.29|16804.69|16804.69|16801.9|16801.9|0
1622121300000|2021-05-27 13:15:00|16801.9|16801.9|16800.72|16800.72|16808.66|16808.66|16799.58|16799.58|0
1622121600000|2021-05-27 13:20:00|16804.69|16804.69|16776.69|16776.69|16804.69|16804.69|16776.69|16776.69|0
1622121900000|2021-05-27 13:25:00|16779.49|16779.49|16782.06|16782.06|16789.97|16789.97|16778.09|16778.09|0
1622122200000|2021-05-27 13:30:00|16780.66|16780.66|16786.92|16786.92|16789.99|16789.99|16773.9|16773.9|0
1622122500000|2021-05-27 13:35:00|16788.32|16788.32|16791.39|16791.39|16791.39|16791.39|16783.23|16783.23|0
1622122800000|2021-05-27 13:40:00|16792.54|16792.54|16815.63|16815.63|16815.63|16815.63|16792.54|16792.54|0
1622123100000|2021-05-27 13:45:00|16819.59|16819.59|16802.35|16802.35|16819.59|16819.59|16802.35|16802.35|0
1622123400000|2021-05-27 13:50:00|16805.14|16805.14|16804.87|16804.87|16814.2|16814.2|16803.47|16803.47|0
1622123700000|2021-05-27 13:55:00|16803.47|16803.47|16800.03|16800.03|16803.47|16803.47|16797.23|16797.23|0
1622124000000|2021-05-27 14:00:00|16804|16804|16813.33|16813.33|16818.7|16818.7|16804|16804|0
1622124300000|2021-05-27 14:05:00|16809.36|16809.36|16792.09|16792.09|16809.36|16809.36|16792.09|16792.09|0
1622124600000|2021-05-27 14:10:00|16796.06|16796.06|16798.4|16798.4|16800.97|16800.97|16789.07|16789.07|0
1622124900000|2021-05-27 14:15:00|16797.01|16797.01|16792.81|16792.81|16797.01|16797.01|16792.81|16792.81|0
1622125200000|2021-05-27 14:20:00|16791.41|16791.41|16780.91|16780.91|16792.81|16792.81|16778.11|16778.11|0
1622125500000|2021-05-27 14:25:00|16782.31|16782.31|16787.67|16787.67|16787.67|16787.67|16782.31|16782.31|0
1622125800000|2021-05-27 14:30:00|16786.52|16786.52|16805.17|16805.17|16810.53|16810.53|16786.48|16786.48|0
1622126100000|2021-05-27 14:35:00|16806.57|16806.57|16795.83|16795.83|16806.57|16806.57|16791.87|16791.87|0
1622126400000|2021-05-27 14:40:00|16799.8|16799.8|16792.81|16792.81|16807.74|16807.74|16792.81|16792.81|0
1622126700000|2021-05-27 14:45:00|16796.78|16796.78|16816.13|16816.13|16816.13|16816.13|16796.78|16796.78|0
1622127000000|2021-05-27 14:50:00|16808.19|16808.19|16823.14|16823.14|16823.14|16823.14|16804.02|16804.02|0
1622127300000|2021-05-27 14:55:00|16824.54|16824.54|16817.52|16817.52|16830.13|16830.13|16816.38|16816.38|0
1622127600000|2021-05-27 15:00:00|16818.92|16818.92|16818.95|16818.95|16828.26|16828.26|16818.92|16818.92|0
1622127900000|2021-05-27 15:05:00|16817.55|16817.55|16850.42|16850.42|16850.42|16850.42|16816.15|16816.15|0
1622128200000|2021-05-27 15:10:00|16854.39|16854.39|16861.38|16861.38|16861.38|16861.38|16840.86|16840.86|0
1622128500000|2021-05-27 15:15:00|16865.57|16865.57|16861.13|16861.13|16869.54|16869.54|16854.84|16854.84|0
1622128800000|2021-05-27 15:20:00|16865.1|16865.1|16869.54|16869.54|16871.86|16871.86|16857.16|16857.16|0
1622129100000|2021-05-27 15:25:00|16873.51|16873.51|16825.24|16825.24|16873.51|16873.51|16825.24|16825.24|0
1622186100000|2021-05-28 07:15:00|16822.41|16822.41|16843.65|16843.65|16843.65|16843.65|16822.41|16822.41|0
1622186400000|2021-05-28 07:20:00|16851.59|16851.59|16878.19|16878.19|16878.19|16878.19|16851.59|16851.59|0
1622186700000|2021-05-28 07:25:00|16882.16|16882.16|16874.49|16874.49|16882.16|16882.16|16860.69|16860.69|0
1622187000000|2021-05-28 07:30:00|16878.69|16878.69|16877.99|16877.99|16888.47|16888.47|16872.9|16872.9|0
1622187300000|2021-05-28 07:35:00|16880.79|16880.79|16853.73|16853.73|16889.9|16889.9|16853.73|16853.73|0
1622187600000|2021-05-28 07:40:00|16857.7|16857.7|16861.44|16861.44|16865.64|16865.64|16857.7|16857.7|0
1622187900000|2021-05-28 07:45:00|16865.41|16865.41|16874.42|16874.42|16874.42|16874.42|16853.28|16853.28|0
1622188200000|2021-05-28 07:50:00|16870.23|16870.23|16889.08|16889.08|16889.08|16889.08|16870.23|16870.23|0
1622188500000|2021-05-28 07:55:00|16891.87|16891.87|16904|16904|16904|16904|16891.87|16891.87|0
1622188800000|2021-05-28 08:00:00|16907.97|16907.97|16900.98|16900.98|16907.97|16907.97|16898.41|16898.41|0
1622189100000|2021-05-28 08:05:00|16904.95|16904.95|16885.83|16885.83|16904.95|16904.95|16881.86|16881.86|0
1622189400000|2021-05-28 08:10:00|16877.89|16877.89|16863.69|16863.69|16877.89|16877.89|16863.69|16863.69|0
1622189700000|2021-05-28 08:15:00|16865.09|16865.09|16857.15|16857.15|16865.09|16865.09|16854.36|16854.36|0
1622190000000|2021-05-28 08:20:00|16855.76|16855.76|16842.45|16842.45|16855.76|16855.76|16839.89|16839.89|0
1622190300000|2021-05-28 08:25:00|16826.58|16826.58|16820.32|16820.32|16826.58|16826.58|16820.32|16820.32|0
1622190600000|2021-05-28 08:30:00|16816.35|16816.35|16804.45|16804.45|16820.32|16820.32|16804.45|16804.45|0
1622190900000|2021-05-28 08:35:00|16807.24|16807.24|16815.18|16815.18|16817.98|16817.98|16807.24|16807.24|0
1622191200000|2021-05-28 08:40:00|16819.15|16819.15|16824.51|16824.51|16824.51|16824.51|16819.15|16819.15|0
1622191500000|2021-05-28 08:45:00|16823.37|16823.37|16828.76|16828.76|16828.76|16828.76|16816.85|16816.85|0
1622191800000|2021-05-28 08:50:00|16827.36|16827.36|16835.29|16835.29|16835.29|16835.29|16818.02|16818.02|0
1622192100000|2021-05-28 08:55:00|16838.09|16838.09|16835.29|16835.29|16839.49|16839.49|16835.29|16835.29|0
1622192400000|2021-05-28 09:00:00|16831.33|16831.33|16813.35|16813.35|16831.33|16831.33|16813.35|16813.35|0
1622192700000|2021-05-28 09:05:00|16807.76|16807.76|16799.85|16799.85|16807.76|16807.76|16788.89|16788.89|0
1622193000000|2021-05-28 09:10:00|16807.79|16807.79|16817.35|16817.35|16817.35|16817.35|16807.79|16807.79|0
1622193300000|2021-05-28 09:15:00|16816.2|16816.2|16821.31|16821.31|16821.31|16821.31|16812.23|16812.23|0
1622193600000|2021-05-28 09:20:00|16825.28|16825.28|16833.22|16833.22|16833.22|16833.22|16825.28|16825.28|0
1622193900000|2021-05-28 09:25:00|16837.18|16837.18|16834.36|16834.36|16838.33|16838.33|16834.36|16834.36|0
1622194200000|2021-05-28 09:30:00|16837.16|16837.16|16835.99|16835.99|16841.1|16841.1|16828.05|16828.05|0
1622194500000|2021-05-28 09:35:00|16833.19|16833.19|16830.17|16830.17|16838.56|16838.56|16826.2|16826.2|0
1622194800000|2021-05-28 09:40:00|16834.14|16834.14|16832.49|16832.49|16839.25|16839.25|16828.52|16828.52|0
1622195100000|2021-05-28 09:45:00|16828.52|16828.52|16828.08|16828.08|16834.34|16834.34|16824.55|16824.55|0
1622195400000|2021-05-28 09:50:00|16822.48|16822.48|16819.69|16819.69|16823.66|16823.66|16818.29|16818.29|0
1622195700000|2021-05-28 09:55:00|16823.66|16823.66|16824.8|16824.8|16827.62|16827.62|16823.66|16823.66|0
1622196000000|2021-05-28 10:00:00|16832.74|16832.74|16833.24|16833.24|16836.93|16836.93|16828.77|16828.77|0
1622196300000|2021-05-28 10:05:00|16836.04|16836.04|16818.54|16818.54|16836.04|16836.04|16818.54|16818.54|0
1622196600000|2021-05-28 10:10:00|16814.57|16814.57|16839.78|16839.78|16843.75|16843.75|16814.57|16814.57|0
1622196900000|2021-05-28 10:15:00|16835.81|16835.81|16836.96|16836.96|16837.21|16837.21|16835.81|16835.81|0
1622197200000|2021-05-28 10:20:00|16838.36|16838.36|16850.71|16850.71|16850.71|16850.71|16836.96|16836.96|0
1622197500000|2021-05-28 10:25:00|16854.68|16854.68|16847.92|16847.92|16854.68|16854.68|16847.92|16847.92|0
1622197800000|2021-05-28 10:30:00|16850.71|16850.71|16846.52|16846.52|16850.71|16850.71|16846.52|16846.52|0
1622198100000|2021-05-28 10:35:00|16849.31|16849.31|16854.7|16854.7|16854.7|16854.7|16846.77|16846.77|0
1622198400000|2021-05-28 10:40:00|16851.91|16851.91|16869.15|16869.15|16869.15|16869.15|16851.91|16851.91|0
1622198700000|2021-05-28 10:45:00|16866.36|16866.36|16864.96|16864.96|16867.75|16867.75|16862.39|16862.39|0
1622199000000|2021-05-28 10:50:00|16867.75|16867.75|16870.55|16870.55|16870.55|16870.55|16867.75|16867.75|0
1622199300000|2021-05-28 10:55:00|16874.52|16874.52|16868.21|16868.21|16881.51|16881.51|16865.41|16865.41|0
1622199600000|2021-05-28 11:00:00|16864.24|16864.24|16851.66|16851.66|16864.24|16864.24|16851.66|16851.66|0
1622199900000|2021-05-28 11:05:00|16850.26|16850.26|16827.89|16827.89|16850.26|16850.26|16823.7|16823.7|0
1622200200000|2021-05-28 11:10:00|16829.29|16829.29|16816.93|16816.93|16829.29|16829.29|16816.93|16816.93|0
1622200500000|2021-05-28 11:15:00|16824.87|16824.87|16827.66|16827.66|16833.26|16833.26|16824.87|16824.87|0
1622200800000|2021-05-28 11:20:00|16826.27|16826.27|16817.88|16817.88|16826.27|16826.27|16817.88|16817.88|0
1622201100000|2021-05-28 11:25:00|16819.28|16819.28|16812.51|16812.51|16820.67|16820.67|16812.51|16812.51|0
1622201400000|2021-05-28 11:30:00|16816.48|16816.48|16819.5|16819.5|16819.5|16819.5|16812.51|16812.51|0
1622202000000|2021-05-28 11:40:00|16818.1|16818.1|16815.31|16815.31|16818.1|16818.1|16815.31|16815.31|0
1622202600000|2021-05-28 11:50:00|16811.34|16811.34|16804.35|16804.35|16811.34|16811.34|16802.95|16802.95|0
1622202900000|2021-05-28 11:55:00|16805.75|16805.75|16800.61|16800.61|16820.67|16820.67|16800.61|16800.61|0
1622203200000|2021-05-28 12:00:00|16797.81|16797.81|16797.81|16797.81|16797.81|16797.81|16797.81|16797.81|0
1622203500000|2021-05-28 12:05:00|16795.02|16795.02|16795.02|16795.02|16795.02|16795.02|16795.02|16795.02|0
1622203800000|2021-05-28 12:10:00|16793.87|16793.87|16795.77|16795.77|16795.77|16795.77|16791.57|16791.57|0
1622204100000|2021-05-28 12:15:00|16794.37|16794.37|16787.38|16787.38|16797.17|16797.17|16787.38|16787.38|0
1622204400000|2021-05-28 12:20:00|16788.78|16788.78|16776.87|16776.87|16790.17|16790.17|16774.08|16774.08|0
1622204700000|2021-05-28 12:25:00|16780.84|16780.84|16786.18|16786.18|16786.18|16786.18|16780.84|16780.84|0
1622205000000|2021-05-28 12:30:00|16787.58|16787.58|16785.04|16785.04|16790.38|16790.38|16782.22|16782.22|0
1622205300000|2021-05-28 12:35:00|16780.84|16780.84|16770.36|16770.36|16780.84|16780.84|16770.36|16770.36|0
1622205600000|2021-05-28 12:40:00|16773.16|16773.16|16785.29|16785.29|16785.29|16785.29|16773.16|16773.16|0
1622205900000|2021-05-28 12:45:00|16783.89|16783.89|16793.45|16793.45|16793.45|16793.45|16773.38|16773.38|0
1622206200000|2021-05-28 12:50:00|16794.85|16794.85|16799.96|16799.96|16799.96|16799.96|16794.6|16794.6|0
1622206500000|2021-05-28 12:55:00|16803.93|16803.93|16795.99|16795.99|16807.9|16807.9|16795.99|16795.99|0
1622206800000|2021-05-28 13:00:00|16797.39|16797.39|16801.36|16801.36|16801.36|16801.36|16797.39|16797.39|0
1622207100000|2021-05-28 13:05:00|16797.39|16797.39|16804.78|16804.78|16804.78|16804.78|16797.39|16797.39|0
1622207400000|2021-05-28 13:10:00|16803.38|16803.38|16800.59|16800.59|16808.52|16808.52|16796.62|16796.62|0
1622207700000|2021-05-28 13:15:00|16799.44|16799.44|16803.41|16803.41|16803.41|16803.41|16796.64|16796.64|0
1622208000000|2021-05-28 13:20:00|16799.44|16799.44|16794.57|16794.57|16799.69|16799.69|16794.57|16794.57|0
1622208300000|2021-05-28 13:25:00|16790.6|16790.6|16750.7|16750.7|16790.6|16790.6|16750.7|16750.7|0
1622208600000|2021-05-28 13:30:00|16746.73|16746.73|16780.6|16780.6|16780.6|16780.6|16745.11|16745.11|0
1622208900000|2021-05-28 13:35:00|16782|16782|16766.17|16766.17|16783.39|16783.39|16754.04|16754.04|0
1622209200000|2021-05-28 13:40:00|16764.77|16764.77|16754.04|16754.04|16765.67|16765.67|16749.85|16749.85|0
1622209500000|2021-05-28 13:45:00|16758.01|16758.01|16751.47|16751.47|16758.01|16758.01|16749.85|16749.85|0
1622209800000|2021-05-28 13:50:00|16752.87|16752.87|16771.27|16771.27|16771.27|16771.27|16752.87|16752.87|0
1622210100000|2021-05-28 13:55:00|16767.3|16767.3|16748.63|16748.63|16767.3|16767.3|16744.66|16744.66|0
1622210400000|2021-05-28 14:00:00|16750.03|16750.03|16755.39|16755.39|16759.36|16759.36|16750.03|16750.03|0
1622210700000|2021-05-28 14:05:00|16756.79|16756.79|16725.77|16725.77|16756.79|16756.79|16721.8|16721.8|0
1622211000000|2021-05-28 14:10:00|16721.8|16721.8|16711.8|16711.8|16724.6|16724.6|16699.67|16699.67|0
1622211300000|2021-05-28 14:15:00|16713.19|16713.19|16704.78|16704.78|16713.19|16713.19|16693.13|16693.13|0
1622211600000|2021-05-28 14:20:00|16700.81|16700.81|16704.78|16704.78|16708.75|16708.75|16700.81|16700.81|0
1622211900000|2021-05-28 14:25:00|16700.81|16700.81|16731.38|16731.38|16731.38|16731.38|16700.81|16700.81|0
1622212200000|2021-05-28 14:30:00|16732.78|16732.78|16784.59|16784.59|16789.96|16789.96|16732.78|16732.78|0
1622212500000|2021-05-28 14:35:00|16788.56|16788.56|16769.62|16769.62|16789.71|16789.71|16769.62|16769.62|0
1622212800000|2021-05-28 14:40:00|16765.65|16765.65|16781.75|16781.75|16781.75|16781.75|16765.65|16765.65|0
1622213100000|2021-05-28 14:45:00|16780.35|16780.35|16770.39|16770.39|16780.35|16780.35|16770.39|16770.39|0
1622213400000|2021-05-28 14:50:00|16773.83|16773.83|16770.14|16770.14|16773.83|16773.83|16762.21|16762.21|0
1622213700000|2021-05-28 14:55:00|16768.74|16768.74|16768.74|16768.74|16772.71|16772.71|16767.59|16767.59|0
1622214000000|2021-05-28 15:00:00|16767.34|16767.34|16767.34|16767.34|16772.71|16772.71|16761.98|16761.98|0
1622214300000|2021-05-28 15:05:00|16768.74|16768.74|16750.3|16750.3|16770.14|16770.14|16744.94|16744.94|0
1622214600000|2021-05-28 15:10:00|16754.27|16754.27|16759.61|16759.61|16764.98|16764.98|16750.3|16750.3|0
1622214900000|2021-05-28 15:15:00|16763.58|16763.58|16772.66|16772.66|16776.88|16776.88|16763.58|16763.58|0
1622215200000|2021-05-28 15:20:00|16774.06|16774.06|16774.06|16774.06|16780.82|16780.82|16771.49|16771.49|0
1622215500000|2021-05-28 15:25:00|16770.09|16770.09|16787.19|16787.19|16787.19|16787.19|16765.23|16765.23|0
1622531700000|2021-06-01 07:15:00|16853.97|16853.97|16880.31|16880.31|16884.28|16884.28|16853.97|16853.97|0
1622532000000|2021-06-01 07:20:00|16872.37|16872.37|16868.18|16868.18|16873.77|16873.77|16865.38|16865.38|0
1622532300000|2021-06-01 07:25:00|16864.21|16864.21|16883.06|16883.06|16887.3|16887.3|16860.25|16860.25|0
1622532600000|2021-06-01 07:30:00|16878.86|16878.86|16891.22|16891.22|16894.02|16894.02|16874.9|16874.9|0
1622532900000|2021-06-01 07:35:00|16892.62|16892.62|16883.29|16883.29|16892.62|16892.62|16883.29|16883.29|0
1622533200000|2021-06-01 07:40:00|16881.89|16881.89|16898.19|16898.19|16899.59|16899.59|16881.89|16881.89|0
1622533500000|2021-06-01 07:45:00|16899.59|16899.59|16931.53|16931.53|16931.53|16931.53|16899.59|16899.59|0
1622533800000|2021-06-01 07:50:00|16937.12|16937.12|16949|16949|16949|16949|16937.12|16937.12|0
1622534100000|2021-06-01 07:55:00|16960.19|16960.19|16994.95|16994.95|16994.95|16994.95|16957.39|16957.39|0
1622534400000|2021-06-01 08:00:00|16987.01|16987.01|17018.26|17018.26|17018.26|17018.26|16987.01|16987.01|0
1622534700000|2021-06-01 08:05:00|17022.23|17022.23|17023.63|17023.63|17036.93|17036.93|17020.83|17020.83|0
1622535000000|2021-06-01 08:10:00|17015.69|17015.69|17002.81|17002.81|17015.69|17015.69|16999.07|16999.07|0
1622535300000|2021-06-01 08:15:00|17005.61|17005.61|17040.26|17040.26|17043.6|17043.6|17005.61|17005.61|0
1622535600000|2021-06-01 08:20:00|17047.02|17047.02|17075.02|17075.02|17080.39|17080.39|17047.02|17047.02|0
1622535900000|2021-06-01 08:25:00|17073.62|17073.62|17054.05|17054.05|17075.02|17075.02|17044.72|17044.72|0
1622536200000|2021-06-01 08:30:00|17052.65|17052.65|17058.74|17058.74|17058.74|17058.74|17037.27|17037.27|0
1622536500000|2021-06-01 08:35:00|17060.14|17060.14|17026.32|17026.32|17064.33|17064.33|17026.32|17026.32|0
1622536800000|2021-06-01 08:40:00|17022.13|17022.13|17014.19|17014.19|17026.32|17026.32|17014.19|17014.19|0
1622537100000|2021-06-01 08:45:00|17015.59|17015.59|17011.92|17011.92|17016.99|17016.99|16999.27|16999.27|0
1622537400000|2021-06-01 08:50:00|17014.72|17014.72|17023.33|17023.33|17028.7|17028.7|17014.72|17014.72|0
1622537700000|2021-06-01 08:55:00|17027.3|17027.3|17038.88|17038.88|17038.88|17038.88|17027.3|17027.3|0
1622538000000|2021-06-01 09:00:00|17036.09|17036.09|17038.88|17038.88|17039.11|17039.11|17032.12|17032.12|0
1622538300000|2021-06-01 09:05:00|17034.69|17034.69|17034.96|17034.96|17043.35|17043.35|17029.32|17029.32|0
1622538600000|2021-06-01 09:10:00|17033.81|17033.81|17024.73|17024.73|17035.21|17035.21|17021.93|17021.93|0
1622538900000|2021-06-01 09:15:00|17020.76|17020.76|17049.19|17049.19|17049.19|17049.19|17011.2|17011.2|0
1622539200000|2021-06-01 09:20:00|17043.6|17043.6|17054.81|17054.81|17057.6|17057.6|17043.33|17043.33|0
1622539500000|2021-06-01 09:25:00|17055.96|17055.96|17086.98|17086.98|17086.98|17086.98|17054.78|17054.78|0
1622539800000|2021-06-01 09:30:00|17091.17|17091.17|17087.17|17087.17|17096.96|17096.96|17081.39|17081.39|0
1622540100000|2021-06-01 09:35:00|17088.57|17088.57|17058.95|17058.95|17088.57|17088.57|17058.95|17058.95|0
1622540400000|2021-06-01 09:40:00|17057.55|17057.55|17056.38|17056.38|17060.35|17060.35|17056.38|17056.38|0
1622540700000|2021-06-01 09:45:00|17050.79|17050.79|17040.05|17040.05|17050.79|17050.79|17037.26|17037.26|0
1622541000000|2021-06-01 09:50:00|17042.85|17042.85|17042.35|17042.35|17042.85|17042.85|17034.69|17034.69|0
1622541300000|2021-06-01 09:55:00|17043.75|17043.75|17039.28|17039.28|17049.11|17049.11|17036.98|17036.98|0
1622541600000|2021-06-01 10:00:00|17040.68|17040.68|17031.12|17031.12|17040.68|17040.68|17026.92|17026.92|0
1622541900000|2021-06-01 10:05:00|17032.52|17032.52|17024.58|17024.58|17032.74|17032.74|17024.58|17024.58|0
1622542200000|2021-06-01 10:10:00|17017.59|17017.59|17001.77|17001.77|17017.59|17017.59|17001.77|17001.77|0
1622542500000|2021-06-01 10:15:00|17000.37|17000.37|17000.37|17000.37|17000.37|17000.37|17000.37|17000.37|0
1622542800000|2021-06-01 10:20:00|17003.17|17003.17|17006.91|17006.91|17006.91|17006.91|16997.57|16997.57|0
1622543100000|2021-06-01 10:25:00|17014.84|17014.84|17002.94|17002.94|17014.84|17014.84|16997.57|16997.57|0
1622543400000|2021-06-01 10:30:00|17006.91|17006.91|16994.75|16994.75|17009.48|17009.48|16994.75|16994.75|0
1622543700000|2021-06-01 10:35:00|16986.37|16986.37|16983.82|16983.82|16987.79|16987.79|16979.85|16979.85|0
1622544000000|2021-06-01 10:40:00|16986.62|16986.62|16985.22|16985.22|16986.62|16986.62|16985.22|16985.22|0
1622544300000|2021-06-01 10:45:00|16981.25|16981.25|16986.84|16986.84|16986.84|16986.84|16981.25|16981.25|0
1622544600000|2021-06-01 10:50:00|16989.64|16989.64|17000.82|17000.82|17000.82|17000.82|16989.64|16989.64|0
1622544900000|2021-06-01 10:55:00|16999.42|16999.42|17009.44|17009.44|17009.44|17009.44|16994.06|16994.06|0
1622545200000|2021-06-01 11:00:00|17013.4|17013.4|17013.18|17013.18|17017.37|17017.37|17011.78|17011.78|0
1622545500000|2021-06-01 11:05:00|17009.21|17009.21|17017.6|17017.6|17019|17019|17009.21|17009.21|0
1622545800000|2021-06-01 11:10:00|17014.8|17014.8|17020.39|17020.39|17020.39|17020.39|17014.8|17014.8|0
1622546100000|2021-06-01 11:15:00|17024.36|17024.36|17042.98|17042.98|17047.18|17047.18|17024.36|17024.36|0
1622546400000|2021-06-01 11:20:00|17045.78|17045.78|17040.16|17040.16|17050.37|17050.37|17040.16|17040.16|0
1622546700000|2021-06-01 11:25:00|17038.76|17038.76|17050.42|17050.42|17050.67|17050.67|17037.37|17037.37|0
1622547000000|2021-06-01 11:30:00|17048.12|17048.12|17037.14|17037.14|17049.27|17049.27|17037.14|17037.14|0
1622547300000|2021-06-01 11:35:00|17041.11|17041.11|17039.71|17039.71|17043.9|17043.9|17039.71|17039.71|0
1622547600000|2021-06-01 11:40:00|17036.91|17036.91|17036.91|17036.91|17036.91|17036.91|17035.51|17035.51|0
1622547900000|2021-06-01 11:45:00|17040.88|17040.88|17038.31|17038.31|17040.88|17040.88|17031.32|17031.32|0
1622548200000|2021-06-01 11:50:00|17042.5|17042.5|17052.29|17052.29|17052.29|17052.29|17042.5|17042.5|0
1622548500000|2021-06-01 11:55:00|17053.69|17053.69|17061.85|17061.85|17061.85|17061.85|17053.69|17053.69|0
1622548800000|2021-06-01 12:00:00|17059.05|17059.05|17056.26|17056.26|17059.05|17059.05|17056.26|17056.26|0
1622549100000|2021-06-01 12:05:00|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|0
1622549400000|2021-06-01 12:10:00|17056.26|17056.26|17051.12|17051.12|17056.26|17056.26|17049.5|17049.5|0
1622549700000|2021-06-01 12:15:00|17049.72|17049.72|17069.76|17069.76|17069.76|17069.76|17049.72|17049.72|0
1622550000000|2021-06-01 12:20:00|17065.79|17065.79|17065.79|17065.79|17069.76|17069.76|17065.79|17065.79|0
1622550300000|2021-06-01 12:25:00|17068.09|17068.09|17072.06|17072.06|17074.85|17074.85|17064.12|17064.12|0
1622550600000|2021-06-01 12:30:00|17074.85|17074.85|17101.46|17101.46|17109.39|17109.39|17074.85|17074.85|0
1622550900000|2021-06-01 12:35:00|17098.66|17098.66|17079.82|17079.82|17101.46|17101.46|17074.45|17074.45|0
1622551200000|2021-06-01 12:40:00|17075.85|17075.85|17069.54|17069.54|17075.85|17075.85|17062.77|17062.77|0
1622551500000|2021-06-01 12:45:00|17070.93|17070.93|17076.53|17076.53|17076.53|17076.53|17070.93|17070.93|0
1622551800000|2021-06-01 12:50:00|17072.56|17072.56|17030.09|17030.09|17072.56|17072.56|17030.09|17030.09|0
1622552100000|2021-06-01 12:55:00|17026.12|17026.12|17040.82|17040.82|17040.82|17040.82|17026.12|17026.12|0
1622552400000|2021-06-01 13:00:00|17035.22|17035.22|17036.85|17036.85|17038.02|17038.02|17034.05|17034.05|0
1622552700000|2021-06-01 13:05:00|17034.55|17034.55|17042.94|17042.94|17044.11|17044.11|17030.59|17030.59|0
1622553000000|2021-06-01 13:10:00|17046.91|17046.91|17056.47|17056.47|17062.06|17062.06|17046.91|17046.91|0
1622553300000|2021-06-01 13:15:00|17050.88|17050.88|17048.08|17048.08|17052.5|17052.5|17046.91|17046.91|0
1622553600000|2021-06-01 13:20:00|17036.18|17036.18|17039.69|17039.69|17039.69|17039.69|17023.82|17023.82|0
1622553900000|2021-06-01 13:25:00|17042.49|17042.49|17059.96|17059.96|17059.96|17059.96|17041.32|17041.32|0
1622554200000|2021-06-01 13:30:00|17052.02|17052.02|17042.92|17042.92|17063.21|17063.21|17042.92|17042.92|0
1622554500000|2021-06-01 13:35:00|17040.12|17040.12|17024.3|17024.3|17040.12|17040.12|17020.33|17020.33|0
1622554800000|2021-06-01 13:40:00|17028.27|17028.27|17040.62|17040.62|17040.62|17040.62|17018.71|17018.71|0
1622555100000|2021-06-01 13:45:00|17036.65|17036.65|17017.56|17017.56|17036.65|17036.65|17017.56|17017.56|0
1622555400000|2021-06-01 13:50:00|17020.35|17020.35|17020.33|17020.33|17023.15|17023.15|17006.83|17006.83|0
1622555700000|2021-06-01 13:55:00|17016.36|17016.36|17035.03|17035.03|17035.03|17035.03|17009.37|17009.37|0
1622556000000|2021-06-01 14:00:00|17036.18|17036.18|17014.71|17014.71|17038.97|17038.97|17010.75|17010.75|0
1622556300000|2021-06-01 14:05:00|17011.92|17011.92|17002.81|17002.81|17014.71|17014.71|16996.05|16996.05|0
1622556600000|2021-06-01 14:10:00|17005.61|17005.61|17005.61|17005.61|17009.57|17009.57|17005.61|17005.61|0
1622556900000|2021-06-01 14:15:00|17002.81|17002.81|17027.05|17027.05|17027.05|17027.05|16994.88|16994.88|0
1622557200000|2021-06-01 14:20:00|17023.08|17023.08|16998.82|16998.82|17023.08|17023.08|16998.82|16998.82|0
1622557500000|2021-06-01 14:25:00|17006.75|17006.75|17027.05|17027.05|17027.05|17027.05|17002.79|17002.79|0
1622557800000|2021-06-01 14:30:00|17024.25|17024.25|17049.16|17049.16|17050.81|17050.81|17024.25|17024.25|0
1622558100000|2021-06-01 14:35:00|17051.95|17051.95|17023.77|17023.77|17051.95|17051.95|17023.77|17023.77|0
1622558400000|2021-06-01 14:40:00|17026.57|17026.57|17026.57|17026.57|17034.51|17034.51|17015.84|17015.84|0
1622558700000|2021-06-01 14:45:00|17022.6|17022.6|17011.89|17011.89|17022.6|17022.6|17003.98|17003.98|0
1622559000000|2021-06-01 14:50:00|17009.1|17009.1|17003.98|17003.98|17011.89|17011.89|17001.19|17001.19|0
1622559300000|2021-06-01 14:55:00|17006.78|17006.78|17013.07|17013.07|17013.07|17013.07|17002.58|17002.58|0
1622559600000|2021-06-01 15:00:00|17007.7|17007.7|16999.56|16999.56|17009.1|17009.1|16999.56|16999.56|0
1622559900000|2021-06-01 15:05:00|16996.77|16996.77|16978.37|16978.37|16996.77|16996.77|16973|16973|0
1622560200000|2021-06-01 15:10:00|16982.33|16982.33|16983.73|16983.73|16986.28|16986.28|16971.15|16971.15|0
1622560500000|2021-06-01 15:15:00|16985.13|16985.13|16994.69|16994.69|16994.69|16994.69|16980.94|16980.94|0
1622560800000|2021-06-01 15:20:00|16990.72|16990.72|17005.42|17005.42|17006.82|17006.82|16986.53|16986.53|0
1622561100000|2021-06-01 15:25:00|17009.39|17009.39|17010.09|17010.09|17010.79|17010.79|16998.91|16998.91|0
1622618100000|2021-06-02 07:15:00|16999.12|16999.12|16995.38|16995.38|17003.31|17003.31|16995.38|16995.38|0
1622618400000|2021-06-02 07:20:00|16977.2|16977.2|16984.34|16984.34|16989.93|16989.93|16975.81|16975.81|0
1622618700000|2021-06-02 07:25:00|16977.35|16977.35|16986.91|16986.91|17010.72|17010.72|16977.35|16977.35|0
1622619000000|2021-06-02 07:30:00|16971.04|16971.04|16956.44|16956.44|16971.04|16971.04|16952.47|16952.47|0
1622619300000|2021-06-02 07:35:00|16944.53|16944.53|16940.57|16940.57|16944.53|16944.53|16940.57|16940.57|0
1622619600000|2021-06-02 07:40:00|16944.53|16944.53|16937.77|16937.77|16944.53|16944.53|16937.54|16937.54|0
1622619900000|2021-06-02 07:45:00|16933.58|16933.58|16948.72|16948.72|16948.72|16948.72|16931.9|16931.9|0
1622620200000|2021-06-02 07:50:00|16945.92|16945.92|16931.68|16931.68|16945.92|16945.92|16931.23|16931.23|0
1622620500000|2021-06-02 07:55:00|16928.88|16928.88|16926.09|16926.09|16928.88|16928.88|16926.09|16926.09|0
1622620800000|2021-06-02 08:00:00|16934.02|16934.02|16947.55|16947.55|16951.52|16951.52|16934.02|16934.02|0
1622621100000|2021-06-02 08:05:00|16949.84|16949.84|16950.97|16950.97|16952.14|16952.14|16948.17|16948.17|0
1622621400000|2021-06-02 08:10:00|16954.94|16954.94|16953.54|16953.54|16959.13|16959.13|16953.54|16953.54|0
1622622000000|2021-06-02 08:20:00|16949.57|16949.57|16947.28|16947.28|16949.57|16949.57|16947.28|16947.28|0
1622622300000|2021-06-02 08:25:00|16943.31|16943.31|16953.81|16953.81|16953.81|16953.81|16942.85|16942.85|0
1622622600000|2021-06-02 08:30:00|16957.78|16957.78|16961.97|16961.97|16972.71|16972.71|16957.78|16957.78|0
1622622900000|2021-06-02 08:35:00|16965.94|16965.94|16989.75|16989.75|17001.65|17001.65|16965.94|16965.94|0
1622623200000|2021-06-02 08:40:00|16985.78|16985.78|16989.98|16989.98|16999.31|16999.31|16985.78|16985.78|0
1622623500000|2021-06-02 08:45:00|16982.99|16982.99|16991.87|16991.87|16998.86|16998.86|16982.99|16982.99|0
1622623800000|2021-06-02 08:50:00|16986.13|16986.13|16991.22|16991.22|17011.28|17011.28|16986.13|16986.13|0
1622624100000|2021-06-02 08:55:00|16989.82|16989.82|16973.07|16973.07|16989.82|16989.82|16973.07|16973.07|0
1622624400000|2021-06-02 09:00:00|16967.48|16967.48|16981.68|16981.68|16984.75|16984.75|16967.48|16967.48|0
1622624700000|2021-06-02 09:05:00|16984.48|16984.48|16984.48|16984.48|16984.48|16984.48|16984.48|16984.48|0
1622625000000|2021-06-02 09:10:00|16983.08|16983.08|16984.48|16984.48|16984.48|16984.48|16983.08|16983.08|0
1622625300000|2021-06-02 09:15:00|16983.08|16983.08|17012.48|17012.48|17016.45|17016.45|16983.08|16983.08|0
1622625600000|2021-06-02 09:20:00|17016.45|17016.45|17006.66|17006.66|17017.84|17017.84|17006.66|17006.66|0
1622625900000|2021-06-02 09:25:00|17002.69|17002.69|17003.86|17003.86|17008.06|17008.06|16991.96|16991.96|0
1622626200000|2021-06-02 09:30:00|17002.47|17002.47|16994.53|16994.53|17002.47|17002.47|16994.53|16994.53|0
1622626500000|2021-06-02 09:35:00|16998.5|16998.5|17005.26|17005.26|17008.06|17008.06|16998.5|16998.5|0
1622626800000|2021-06-02 09:40:00|17003.86|17003.86|17009.46|17009.46|17012.25|17012.25|17003.86|17003.86|0
1622627100000|2021-06-02 09:45:00|17006.66|17006.66|17009.23|17009.23|17009.23|17009.23|17001.29|17001.29|0
1622627400000|2021-06-02 09:50:00|17010.63|17010.63|17018.81|17018.81|17018.81|17018.81|17010.63|17010.63|0
1622627700000|2021-06-02 09:55:00|17017.42|17017.42|17017.19|17017.19|17018.59|17018.59|17014.62|17014.62|0
1622628000000|2021-06-02 10:00:00|17013.22|17013.22|16991.56|16991.56|17013.22|17013.22|16991.56|16991.56|0
1622628300000|2021-06-02 10:05:00|16983.62|16983.62|16983.62|16983.62|16985.02|16985.02|16979.65|16979.65|0
1622628600000|2021-06-02 10:10:00|16979.65|16979.65|16976.86|16976.86|16982.22|16982.22|16976.86|16976.86|0
1622628900000|2021-06-02 10:15:00|16980.82|16980.82|16968.94|16968.94|16981.07|16981.07|16964.98|16964.98|0
1622629200000|2021-06-02 10:20:00|16972.91|16972.91|16968.97|16968.97|16972.91|16972.91|16968.97|16968.97|0
1622629500000|2021-06-02 10:25:00|16967.82|16967.82|16978.68|16978.68|16978.68|16978.68|16963.63|16963.63|0
1622629800000|2021-06-02 10:30:00|16982.64|16982.64|16996.17|16996.17|16996.17|16996.17|16982.64|16982.64|0
1622630100000|2021-06-02 10:35:00|16994.77|16994.77|16999.64|16999.64|16999.64|16999.64|16987.78|16987.78|0
1622630400000|2021-06-02 10:40:00|17001.04|17001.04|17012|17012|17012|17012|16998.24|16998.24|0
1622630700000|2021-06-02 10:45:00|17013.14|17013.14|17008.93|17008.93|17021.05|17021.05|17007.53|17007.53|0
1622631000000|2021-06-02 10:50:00|17012.89|17012.89|17012.39|17012.39|17015.19|17015.19|17012.39|17012.39|0
1622631300000|2021-06-02 10:55:00|17011|17011|17017.51|17017.51|17024.3|17024.3|17009.6|17009.6|0
1622631600000|2021-06-02 11:00:00|17023.1|17023.1|17018.91|17018.91|17025.67|17025.67|17017.74|17017.74|0
1622631900000|2021-06-02 11:05:00|17020.3|17020.3|17008.18|17008.18|17020.3|17020.3|17008.18|17008.18|0
1622632200000|2021-06-02 11:10:00|17007.03|17007.03|17007.03|17007.03|17016.36|17016.36|17007.03|17007.03|0
1622632500000|2021-06-02 11:15:00|17005.63|17005.63|16996.3|16996.3|17007.03|17007.03|16994.9|16994.9|0
1622632800000|2021-06-02 11:20:00|16995.15|16995.15|16992.1|16992.1|16995.15|16995.15|16980.25|16980.25|0
1622633100000|2021-06-02 11:25:00|16994.4|16994.4|16995.27|16995.27|17003.21|17003.21|16991.3|16991.3|0
1622633700000|2021-06-02 11:35:00|16996.67|16996.67|17000.86|17000.86|17004.61|17004.61|16993.87|16993.87|0
1622634000000|2021-06-02 11:40:00|17002.26|17002.26|17005.31|17005.31|17006.46|17006.46|17000.86|17000.86|0
1622634300000|2021-06-02 11:45:00|17008.1|17008.1|17007.88|17007.88|17016.04|17016.04|17007.88|17007.88|0
1622634600000|2021-06-02 11:50:00|17006.48|17006.48|16999.47|16999.47|17006.48|17006.48|16998.32|16998.32|0
1622634900000|2021-06-02 11:55:00|16998.07|16998.07|17000.61|17000.61|17000.61|17000.61|16998.07|16998.07|0
1622635200000|2021-06-02 12:00:00|16998.32|16998.32|17000.86|17000.86|17000.86|17000.86|16998.32|16998.32|0
1622635500000|2021-06-02 12:05:00|16996.9|16996.9|16998.07|16998.07|17004.83|17004.83|16996.9|16996.9|0
1622635800000|2021-06-02 12:10:00|16999.47|16999.47|16984.77|16984.77|16999.47|16999.47|16980.8|16980.8|0
1622636100000|2021-06-02 12:15:00|16988.73|16988.73|16996.67|16996.67|17004.61|17004.61|16988.73|16988.73|0
1622636400000|2021-06-02 12:20:00|16995.27|16995.27|17003.66|17003.66|17003.66|17003.66|16995.27|16995.27|0
1622636700000|2021-06-02 12:25:00|17006.46|17006.46|16997.15|16997.15|17009|17009|16997.15|16997.15|0
1622637000000|2021-06-02 12:30:00|16989.21|16989.21|16990.61|16990.61|16990.61|16990.61|16989.21|16989.21|0
1622637300000|2021-06-02 12:35:00|16985.24|16985.24|16981.28|16981.28|16988.04|16988.04|16981.28|16981.28|0
1622637600000|2021-06-02 12:40:00|16985.24|16985.24|16987.54|16987.54|16987.54|16987.54|16985.24|16985.24|0
1622637900000|2021-06-02 12:45:00|16983.57|16983.57|16989.16|16989.16|16989.16|16989.16|16979.6|16979.6|0
1622638200000|2021-06-02 12:50:00|16985.2|16985.2|16981.23|16981.23|16985.2|16985.2|16977.26|16977.26|0
1622638500000|2021-06-02 12:55:00|16978.43|16978.43|16977.03|16977.03|16978.43|16978.43|16977.03|16977.03|0
1622638800000|2021-06-02 13:00:00|16973.07|16973.07|16974.46|16974.46|16974.46|16974.46|16973.07|16973.07|0
1622639100000|2021-06-02 13:05:00|16973.07|16973.07|16975.86|16975.86|16975.86|16975.86|16973.07|16973.07|0
1622639400000|2021-06-02 13:10:00|16974.46|16974.46|16966.53|16966.53|16974.46|16974.46|16966.53|16966.53|0
1622639700000|2021-06-02 13:15:00|16970.5|16970.5|16969.95|16969.95|16977.88|16977.88|16969.1|16969.1|0
1622640000000|2021-06-02 13:20:00|16968.8|16968.8|16965.96|16965.96|16976.71|16976.71|16964.81|16964.81|0
1622640300000|2021-06-02 13:25:00|16961.99|16961.99|16960.22|16960.22|16969.93|16969.93|16960.22|16960.22|0
1622640600000|2021-06-02 13:30:00|16961.62|16961.62|16933.68|16933.68|16961.62|16961.62|16932.28|16932.28|0
1622640900000|2021-06-02 13:35:00|16932.53|16932.53|16931.09|16931.09|16938.12|16938.12|16928.79|16928.79|0
1622641200000|2021-06-02 13:40:00|16922.7|16922.7|16921.53|16921.53|16930.86|16930.86|16917.56|16917.56|0
1622641500000|2021-06-02 13:45:00|16918.73|16918.73|16922.9|16922.9|16932.48|16932.48|16914.54|16914.54|0
1622641800000|2021-06-02 13:50:00|16918.93|16918.93|16912.17|16912.17|16920.1|16920.1|16912.17|16912.17|0
1622642100000|2021-06-02 13:55:00|16910.77|16910.77|16909.37|16909.37|16917.76|16917.76|16909.37|16909.37|0
1622642400000|2021-06-02 14:00:00|16910.77|16910.77|16907.05|16907.05|16911.02|16911.02|16907.05|16907.05|0
1622642700000|2021-06-02 14:05:00|16908.45|16908.45|16936.68|16936.68|16936.68|16936.68|16908.45|16908.45|0
1622643000000|2021-06-02 14:10:00|16933.88|16933.88|16944.84|16944.84|16944.84|16944.84|16933.88|16933.88|0
1622643300000|2021-06-02 14:15:00|16943.44|16943.44|16943.44|16943.44|16946.89|16946.89|16939.25|16939.25|0
1622643600000|2021-06-02 14:20:00|16949.03|16949.03|16940.65|16940.65|16949.03|16949.03|16939.25|16939.25|0
1622643900000|2021-06-02 14:25:00|16939.25|16939.25|16932.01|16932.01|16944.61|16944.61|16932.01|16932.01|0
1622644200000|2021-06-02 14:30:00|16936.2|16936.2|16956.22|16956.22|16956.22|16956.22|16936.2|16936.2|0
1622644500000|2021-06-02 14:35:00|16953.42|16953.42|16935.03|16935.03|16953.42|16953.42|16935.03|16935.03|0
1622644800000|2021-06-02 14:40:00|16936.18|16936.18|16945.24|16945.24|16945.24|16945.24|16936.18|16936.18|0
1622645100000|2021-06-02 14:45:00|16948.03|16948.03|16942.67|16942.67|16948.03|16948.03|16942.67|16942.67|0
1622645400000|2021-06-02 14:50:00|16944.07|16944.07|16939.87|16939.87|16948.03|16948.03|16934.51|16934.51|0
1622645700000|2021-06-02 14:55:00|16941.27|16941.27|16945.24|16945.24|16948.03|16948.03|16937.3|16937.3|0
1622646000000|2021-06-02 15:00:00|16946.64|16946.64|16941.04|16941.04|16946.64|16946.64|16941.04|16941.04|0
1622646300000|2021-06-02 15:05:00|16939.65|16939.65|16950.6|16950.6|16950.6|16950.6|16937.08|16937.08|0
1622646600000|2021-06-02 15:10:00|16952|16952|16948.93|16948.93|16953.15|16953.15|16948.93|16948.93|0
1622646900000|2021-06-02 15:15:00|16947.53|16947.53|16951.5|16951.5|16952.9|16952.9|16947.53|16947.53|0
1622647200000|2021-06-02 15:20:00|16950.1|16950.1|16950.56|16950.56|16963.86|16963.86|16948.96|16948.96|0
1622647500000|2021-06-02 15:25:00|16947.76|16947.76|16935.88|16935.88|16947.76|16947.76|16922.85|16922.85|0
1622704500000|2021-06-03 07:15:00|16899.12|16899.12|16907.29|16907.29|16911.25|16911.25|16899.12|16899.12|0
1622704800000|2021-06-03 07:20:00|16903.32|16903.32|16920.09|16920.09|16926.35|16926.35|16903.32|16903.32|0
1622705100000|2021-06-03 07:25:00|16928.02|16928.02|16930.07|16930.07|16930.07|16930.07|16918.69|16918.69|0
1622705400000|2021-06-03 07:30:00|16926.1|16926.1|16922.66|16922.66|16926.1|16926.1|16914.72|16914.72|0
1622705700000|2021-06-03 07:35:00|16926.62|16926.62|16962.07|16962.07|16968.56|16968.56|16926.62|16926.62|0
1622706000000|2021-06-03 07:40:00|16966.04|16966.04|16958.1|16958.1|16970|16970|16958.1|16958.1|0
1622706300000|2021-06-03 07:45:00|16954.13|16954.13|16961.37|16961.37|16962.52|16962.52|16954.13|16954.13|0
1622706600000|2021-06-03 07:50:00|16957.4|16957.4|16929.9|16929.9|16957.4|16957.4|16929.9|16929.9|0
1622706900000|2021-06-03 07:55:00|16924.3|16924.3|16924.3|16924.3|16924.3|16924.3|16916.37|16916.37|0
1622707200000|2021-06-03 08:00:00|16922.01|16922.01|16928.55|16928.55|16929.94|16929.94|16918.04|16918.04|0
1622707500000|2021-06-03 08:05:00|16924.58|16924.58|16925.73|16925.73|16925.73|16925.73|16924.58|16924.58|0
1622707800000|2021-06-03 08:10:00|16933.66|16933.66|16936.23|16936.23|16940.2|16940.2|16928.07|16928.07|0
1622708100000|2021-06-03 08:15:00|16932.26|16932.26|16945.74|16945.74|16945.74|16945.74|16932.26|16932.26|0
1622708400000|2021-06-03 08:20:00|16947.14|16947.14|16929.65|16929.65|16947.14|16947.14|16929.65|16929.65|0
1622708700000|2021-06-03 08:25:00|16928.25|16928.25|16931.05|16931.05|16931.05|16931.05|16928.25|16928.25|0
1622709000000|2021-06-03 08:30:00|16927.08|16927.08|16929.65|16929.65|16929.65|16929.65|16925.68|16925.68|0
1622709300000|2021-06-03 08:35:00|16933.61|16933.61|16953.41|16953.41|16957.37|16957.37|16933.61|16933.61|0
1622709600000|2021-06-03 08:40:00|16954.8|16954.8|16961.57|16961.57|16961.57|16961.57|16954.8|16954.8|0
1622709900000|2021-06-03 08:45:00|16958.77|16958.77|16945.52|16945.52|16958.77|16958.77|16945.52|16945.52|0
1622710200000|2021-06-03 08:50:00|16946.92|16946.92|16961.97|16961.97|16961.97|16961.97|16946.92|16946.92|0
1622710500000|2021-06-03 08:55:00|16963.11|16963.11|16963.11|16963.11|16963.11|16963.11|16960.32|16960.32|0
1622710800000|2021-06-03 09:00:00|16961.72|16961.72|16960.54|16960.54|16964.51|16964.51|16958.92|16958.92|0
1622711100000|2021-06-03 09:05:00|16961.94|16961.94|16960.54|16960.54|16966.14|16966.14|16960.54|16960.54|0
1622711400000|2021-06-03 09:10:00|16959.15|16959.15|16953.78|16953.78|16959.15|16959.15|16953.78|16953.78|0
1622711700000|2021-06-03 09:15:00|16954.93|16954.93|16953.28|16953.28|16961.19|16961.19|16953.28|16953.28|0
1622712000000|2021-06-03 09:20:00|16951.88|16951.88|16953.28|16953.28|16953.28|16953.28|16951.88|16951.88|0
1622712300000|2021-06-03 09:25:00|16949.31|16949.31|16943.97|16943.97|16949.31|16949.31|16942.57|16942.57|0
1622712900000|2021-06-03 09:35:00|16945.37|16945.37|16947.91|16947.91|16949.31|16949.31|16945.12|16945.12|0
1622713200000|2021-06-03 09:40:00|16949.06|16949.06|16957|16957|16962.59|16962.59|16949.06|16949.06|0
1622713500000|2021-06-03 09:45:00|16959.29|16959.29|16949.71|16949.71|16960.44|16960.44|16948.31|16948.31|0
1622713800000|2021-06-03 09:50:00|16946.91|16946.91|16940.15|16940.15|16948.31|16948.31|16940.15|16940.15|0
1622714100000|2021-06-03 09:55:00|16942.95|16942.95|16950.88|16950.88|16950.88|16950.88|16942.95|16942.95|0
1622714400000|2021-06-03 10:00:00|16946.69|16946.69|16945.29|16945.29|16946.69|16946.69|16943.89|16943.89|0
1622714700000|2021-06-03 10:05:00|16937.35|16937.35|16924.08|16924.08|16937.35|16937.35|16918.49|16918.49|0
1622715000000|2021-06-03 10:10:00|16922.68|16922.68|16921.28|16921.28|16922.68|16922.68|16921.28|16921.28|0
1622715300000|2021-06-03 10:15:00|16918.49|16918.49|16921.28|16921.28|16921.28|16921.28|16918.49|16918.49|0
1622715600000|2021-06-03 10:20:00|16925.48|16925.48|16930.32|16930.32|16930.32|16930.32|16925.48|16925.48|0
1622715900000|2021-06-03 10:25:00|16928.02|16928.02|16926.62|16926.62|16928.02|16928.02|16923.83|16923.83|0
1622716200000|2021-06-03 10:30:00|16934.56|16934.56|16930.36|16930.36|16935.96|16935.96|16928.97|16928.97|0
1622716500000|2021-06-03 10:35:00|16927.57|16927.57|16927.57|16927.57|16934.56|16934.56|16927.57|16927.57|0
1622716800000|2021-06-03 10:40:00|16923.6|16923.6|16931.54|16931.54|16931.54|16931.54|16923.6|16923.6|0
1622717100000|2021-06-03 10:45:00|16927.57|16927.57|16926.17|16926.17|16927.57|16927.57|16923.37|16923.37|0
1622717400000|2021-06-03 10:50:00|16930.14|16930.14|16930.14|16930.14|16930.14|16930.14|16930.14|16930.14|0
1622717700000|2021-06-03 10:55:00|16928.74|16928.74|16923.15|16923.15|16940.64|16940.64|16919.18|16919.18|0
1622718000000|2021-06-03 11:00:00|16925.94|16925.94|16915.88|16915.88|16928.74|16928.74|16911.92|16911.92|0
1622718300000|2021-06-03 11:05:00|16918.68|16918.68|16916.36|16916.36|16921.48|16921.48|16908.43|16908.43|0
1622718600000|2021-06-03 11:10:00|16919.16|16919.16|16917.76|16917.76|16919.16|16919.16|16917.76|16917.76|0
1622718900000|2021-06-03 11:15:00|16914.96|16914.96|16914.71|16914.71|16916.11|16916.11|16914.71|16914.71|0
1622719200000|2021-06-03 11:20:00|16918.68|16918.68|16917.98|16917.98|16918.68|16918.68|16894.67|16894.67|0
1622719500000|2021-06-03 11:25:00|16919.13|16919.13|16909.79|16909.79|16920.52|16920.52|16908.62|16908.62|0
1622719800000|2021-06-03 11:30:00|16913.76|16913.76|16902.13|16902.13|16915.16|16915.16|16900.73|16900.73|0
1622720100000|2021-06-03 11:35:00|16906.1|16906.1|16895.59|16895.59|16907.72|16907.72|16895.59|16895.59|0
1622720400000|2021-06-03 11:40:00|16887.66|16887.66|16912.86|16912.86|16912.86|16912.86|16887.66|16887.66|0
1622720700000|2021-06-03 11:45:00|16910.57|16910.57|16888.88|16888.88|16910.57|16910.57|16888.88|16888.88|0
1622721000000|2021-06-03 11:50:00|16884.91|16884.91|16879.04|16879.04|16888.88|16888.88|16873.95|16873.95|0
1622721300000|2021-06-03 11:55:00|16875.08|16875.08|16878.15|16878.15|16879.04|16879.04|16872.78|16872.78|0
1622721600000|2021-06-03 12:00:00|16875.35|16875.35|16879.27|16879.27|16879.27|16879.27|16871.38|16871.38|0
1622721900000|2021-06-03 12:05:00|16873.68|16873.68|16863.17|16863.17|16873.68|16873.68|16861.77|16861.77|0
1622722200000|2021-06-03 12:10:00|16867.37|16867.37|16867.37|16867.37|16868.76|16868.76|16867.37|16867.37|0
1622722500000|2021-06-03 12:15:00|16868.76|16868.76|16888.83|16888.83|16888.83|16888.83|16868.76|16868.76|0
1622722800000|2021-06-03 12:20:00|16891.63|16891.63|16917.06|16917.06|16917.06|16917.06|16891.63|16891.63|0
1622723100000|2021-06-03 12:25:00|16918.45|16918.45|16920.77|16920.77|16923.57|16923.57|16918.45|16918.45|0
1622723400000|2021-06-03 12:30:00|16916.81|16916.81|16918.18|16918.18|16925.19|16925.19|16916.81|16916.81|0
1622723700000|2021-06-03 12:35:00|16919.33|16919.33|16921.23|16921.23|16921.62|16921.62|16917.03|16917.03|0
1622724000000|2021-06-03 12:40:00|16923.52|16923.52|16941.02|16941.02|16941.02|16941.02|16923.52|16923.52|0
1622724300000|2021-06-03 12:45:00|16942.42|16942.42|16951.75|16951.75|16951.75|16951.75|16941.02|16941.02|0
1622724600000|2021-06-03 12:50:00|16947.78|16947.78|16944.99|16944.99|16947.78|16947.78|16942.19|16942.19|0
1622724900000|2021-06-03 12:55:00|16943.59|16943.59|16939.39|16939.39|16943.59|16943.59|16939.39|16939.39|0
1622725200000|2021-06-03 13:00:00|16936.6|16936.6|16944.76|16944.76|16944.76|16944.76|16936.6|16936.6|0
1622725500000|2021-06-03 13:05:00|16946.16|16946.16|16950.13|16950.13|16950.13|16950.13|16946.16|16946.16|0
1622725800000|2021-06-03 13:10:00|16954.09|16954.09|16954.09|16954.09|16956.89|16956.89|16954.09|16954.09|0
1622726100000|2021-06-03 13:15:00|16955.49|16955.49|16955.49|16955.49|16955.49|16955.49|16955.49|16955.49|0
1622726400000|2021-06-03 13:20:00|16956.89|16956.89|16972.04|16972.04|16972.04|16972.04|16956.89|16956.89|0
1622726700000|2021-06-03 13:25:00|16970.64|16970.64|16976.01|16976.01|16976.01|16976.01|16967.85|16967.85|0
1622727000000|2021-06-03 13:30:00|16977.16|16977.16|16984.89|16984.89|16990.46|16990.46|16971.36|16971.36|0
1622727300000|2021-06-03 13:35:00|16988.86|16988.86|16977.88|16977.88|16993.05|16993.05|16976.73|16976.73|0
1622727600000|2021-06-03 13:40:00|16979.27|16979.27|16965.29|16965.29|16987.21|16987.21|16965.29|16965.29|0
1622727900000|2021-06-03 13:45:00|16968.09|16968.09|16950.82|16950.82|16970.89|16970.89|16949.42|16949.42|0
1622728200000|2021-06-03 13:50:00|16954.79|16954.79|16952.49|16952.49|16957.58|16957.58|16951.09|16951.09|0
1622728500000|2021-06-03 13:55:00|16953.89|16953.89|16961.78|16961.78|16964.57|16964.57|16953.89|16953.89|0
1622728800000|2021-06-03 14:00:00|16963.18|16963.18|16955.24|16955.24|16972.51|16972.51|16952.45|16952.45|0
1622729100000|2021-06-03 14:05:00|16956.64|16956.64|16966.68|16966.68|16969.47|16969.47|16956.64|16956.64|0
1622729400000|2021-06-03 14:10:00|16968.07|16968.07|16989.31|16989.31|16993.5|16993.5|16968.07|16968.07|0
1622729700000|2021-06-03 14:15:00|16986.51|16986.51|16981.4|16981.4|16986.51|16986.51|16980|16980|0
1622730000000|2021-06-03 14:20:00|16980|16980|16986.99|16986.99|16986.99|16986.99|16980|16980|0
1622730300000|2021-06-03 14:25:00|16985.59|16985.59|16949.56|16949.56|16985.59|16985.59|16949.56|16949.56|0
1622730600000|2021-06-03 14:30:00|16953.52|16953.52|16967.93|16967.93|16970.72|16970.72|16953.52|16953.52|0
1622730900000|2021-06-03 14:35:00|16969.32|16969.32|16951.16|16951.16|16970.72|16970.72|16951.16|16951.16|0
1622731200000|2021-06-03 14:40:00|16949.76|16949.76|16941.6|16941.6|16950.93|16950.93|16939.03|16939.03|0
1622731500000|2021-06-03 14:45:00|16940.2|16940.2|16955.12|16955.12|16959.32|16959.32|16940.2|16940.2|0
1622731800000|2021-06-03 14:50:00|16956.52|16956.52|16960.22|16960.22|16960.22|16960.22|16952.33|16952.33|0
1622732100000|2021-06-03 14:55:00|16958.82|16958.82|16950.66|16950.66|16958.82|16958.82|16950.66|16950.66|0
1622732400000|2021-06-03 15:00:00|16952.05|16952.05|16959.76|16959.76|16961.16|16961.16|16946.46|16946.46|0
1622732700000|2021-06-03 15:05:00|16963.73|16963.73|16986.59|16986.59|16986.84|16986.84|16963.73|16963.73|0
1622733000000|2021-06-03 15:10:00|16982.62|16982.62|16974.96|16974.96|16982.62|16982.62|16974.96|16974.96|0
1622733300000|2021-06-03 15:15:00|16977.76|16977.76|16961.69|16961.69|16980.05|16980.05|16961.69|16961.69|0
1622733600000|2021-06-03 15:20:00|16969.62|16969.62|16966.55|16966.55|16971.02|16971.02|16961.19|16961.19|0
1622733900000|2021-06-03 15:25:00|16970.52|16970.52|16970.5|16970.5|16974.74|16974.74|16962.58|16962.58|0
1622790900000|2021-06-04 07:15:00|17008.17|17008.17|17022.42|17022.42|17022.42|17022.42|17008.17|17008.17|0
1622791200000|2021-06-04 07:20:00|17034.32|17034.32|17023.14|17023.14|17038.29|17038.29|17019.17|17019.17|0
1622791500000|2021-06-04 07:25:00|17007.27|17007.27|17001.03|17001.03|17008.44|17008.44|17001.03|17001.03|0
1622791800000|2021-06-04 07:30:00|16997.58|16997.58|16997.58|16997.58|16997.58|16997.58|16997.58|16997.58|0
1622792100000|2021-06-04 07:35:00|17001.03|17001.03|17007.27|17007.27|17007.27|17007.27|16999.86|16999.86|0
1622792400000|2021-06-04 07:40:00|17015.2|17015.2|16995.14|16995.14|17019.17|17019.17|16995.14|16995.14|0
1622792700000|2021-06-04 07:45:00|16989.55|16989.55|16986.75|16986.75|16989.55|16989.55|16986.75|16986.75|0
1622793000000|2021-06-04 07:50:00|16985.35|16985.35|16990.72|16990.72|16990.72|16990.72|16985.35|16985.35|0
1622793300000|2021-06-04 07:55:00|16982.78|16982.78|16984.43|16984.43|16984.43|16984.43|16980.49|16980.49|0
1622793600000|2021-06-04 08:00:00|16980.46|16980.46|16984.43|16984.43|16984.43|16984.43|16980.46|16980.46|0
1622793900000|2021-06-04 08:05:00|16976.5|16976.5|16981.41|16981.41|16981.41|16981.41|16970.68|16970.68|0
1622794200000|2021-06-04 08:10:00|16980.01|16980.01|16980.01|16980.01|16980.01|16980.01|16977.22|16977.22|0
1622794500000|2021-06-04 08:15:00|16972.08|16972.08|16972.08|16972.08|16972.08|16972.08|16972.08|16972.08|0
1622794800000|2021-06-04 08:20:00|16965.09|16965.09|16961.12|16961.12|16965.09|16965.09|16957.15|16957.15|0
1622795100000|2021-06-04 08:25:00|16962.52|16962.52|16951.56|16951.56|16962.52|16962.52|16951.56|16951.56|0
1622795400000|2021-06-04 08:30:00|16959.49|16959.49|16960.89|16960.89|16960.89|16960.89|16958.1|16958.1|0
1622795700000|2021-06-04 08:35:00|16968.83|16968.83|16950.21|16950.21|16968.83|16968.83|16948.81|16948.81|0
1622796000000|2021-06-04 08:40:00|16942.27|16942.27|16942.27|16942.27|16942.27|16942.27|16939.48|16939.48|0
1622796300000|2021-06-04 08:45:00|16945.07|16945.07|16950.21|16950.21|16954.18|16954.18|16942.27|16942.27|0
1622796600000|2021-06-04 08:50:00|16946.24|16946.24|16944.89|16944.89|16950.21|16950.21|16939.52|16939.52|0
1622796900000|2021-06-04 08:55:00|16940.92|16940.92|16951.65|16951.65|16954.45|16954.45|16940.92|16940.92|0
1622797200000|2021-06-04 09:00:00|16955.62|16955.62|16951.65|16951.65|16955.62|16955.62|16951.65|16951.65|0
1622797500000|2021-06-04 09:05:00|16948.21|16948.21|16937.98|16937.98|16948.21|16948.21|16930.04|16930.04|0
1622797800000|2021-06-04 09:10:00|16940.27|16940.27|16944.22|16944.22|16944.22|16944.22|16940.27|16940.27|0
1622798100000|2021-06-04 09:15:00|16945.37|16945.37|16922.73|16922.73|16946.51|16946.51|16922.73|16922.73|0
1622798400000|2021-06-04 09:20:00|16918.76|16918.76|16931.84|16931.84|16934.63|16934.63|16910.83|16910.83|0
1622798700000|2021-06-04 09:25:00|16932.99|16932.99|16930.19|16930.19|16938.13|16938.13|16926.22|16926.22|0
1622799000000|2021-06-04 09:30:00|16928.79|16928.79|16921.11|16921.11|16928.79|16928.79|16919.71|16919.71|0
1622799300000|2021-06-04 09:35:00|16919.71|16919.71|16911.32|16911.32|16921.11|16921.11|16904.33|16904.33|0
1622799600000|2021-06-04 09:40:00|16915.29|16915.29|16915.29|16915.29|16915.29|16915.29|16911.32|16911.32|0
1622799900000|2021-06-04 09:45:00|16913.89|16913.89|16906.9|16906.9|16913.89|16913.89|16904.1|16904.1|0
1622800200000|2021-06-04 09:50:00|16910.87|16910.87|16920.2|16920.2|16920.2|16920.2|16910.87|16910.87|0
1622800500000|2021-06-04 09:55:00|16916.01|16916.01|16924.17|16924.17|16924.17|16924.17|16916.01|16916.01|0
1622801100000|2021-06-04 10:05:00|16921.37|16921.37|16918.8|16918.8|16922.77|16922.77|16916.01|16916.01|0
1622801400000|2021-06-04 10:10:00|16913.21|16913.21|16918.6|16918.6|16918.6|16918.6|16905.55|16905.55|0
1622801700000|2021-06-04 10:15:00|16915.8|16915.8|16914.38|16914.38|16918.6|16918.6|16905.3|16905.3|0
1622802000000|2021-06-04 10:20:00|16912.98|16912.98|16915.8|16915.8|16925.11|16925.11|16911.84|16911.84|0
1622802300000|2021-06-04 10:25:00|16918.1|16918.1|16907.12|16907.12|16919.25|16919.25|16907.12|16907.12|0
1622802600000|2021-06-04 10:30:00|16905.72|16905.72|16900.38|16900.38|16905.72|16905.72|16897.58|16897.58|0
1622802900000|2021-06-04 10:35:00|16898.98|16898.98|16895.01|16895.01|16898.98|16898.98|16891.05|16891.05|0
1622803200000|2021-06-04 10:40:00|16893.61|16893.61|16890.82|16890.82|16893.61|16893.61|16890.82|16890.82|0
1622803500000|2021-06-04 10:45:00|16895.01|16895.01|16898.98|16898.98|16902.95|16902.95|16891.05|16891.05|0
1622803800000|2021-06-04 10:50:00|16902.95|16902.95|16897.81|16897.81|16905.74|16905.74|16897.81|16897.81|0
1622804100000|2021-06-04 10:55:00|16896.41|16896.41|16908.54|16908.54|16908.54|16908.54|16896.41|16896.41|0
1622804400000|2021-06-04 11:00:00|16904.57|16904.57|16908.29|16908.29|16915.53|16915.53|16904.32|16904.32|0
1622804700000|2021-06-04 11:05:00|16905.49|16905.49|16877.77|16877.77|16905.49|16905.49|16871.23|16871.23|0
1622805000000|2021-06-04 11:10:00|16879.17|16879.17|16888.25|16888.25|16888.25|16888.25|16879.17|16879.17|0
1622805300000|2021-06-04 11:15:00|16889.65|16889.65|16888|16888|16889.65|16889.65|16885.68|16885.68|0
1622805600000|2021-06-04 11:20:00|16891.97|16891.97|16884.03|16884.03|16891.97|16891.97|16884.03|16884.03|0
1622805900000|2021-06-04 11:25:00|16880.06|16880.06|16885.2|16885.2|16886.6|16886.6|16870.73|16870.73|0
1622806200000|2021-06-04 11:30:00|16881.24|16881.24|16883.81|16883.81|16883.81|16883.81|16879.84|16879.84|0
1622806500000|2021-06-04 11:35:00|16884.95|16884.95|16893.11|16893.11|16897.08|16897.08|16877.02|16877.02|0
1622806800000|2021-06-04 11:40:00|16888.92|16888.92|16888|16888|16891.97|16891.97|16884.95|16884.95|0
1622807100000|2021-06-04 11:45:00|16891.97|16891.97|16888|16888|16891.97|16891.97|16886.6|16886.6|0
1622807400000|2021-06-04 11:50:00|16891.97|16891.97|16894.54|16894.54|16895.93|16895.93|16891.97|16891.97|0
1622807700000|2021-06-04 11:55:00|16895.93|16895.93|16882.18|16882.18|16895.93|16895.93|16878.21|16878.21|0
1622808000000|2021-06-04 12:00:00|16883.33|16883.33|16896.86|16896.86|16896.86|16896.86|16883.33|16883.33|0
1622808300000|2021-06-04 12:05:00|16898.25|16898.25|16891.49|16891.49|16898.25|16898.25|16891.49|16891.49|0
1622808600000|2021-06-04 12:10:00|16895.46|16895.46|16879.61|16879.61|16895.46|16895.46|16879.61|16879.61|0
1622808900000|2021-06-04 12:15:00|16880.76|16880.76|16880.53|16880.53|16888.69|16888.69|16880.53|16880.53|0
1622809200000|2021-06-04 12:20:00|16884.5|16884.5|16879.13|16879.13|16884.5|16884.5|16879.13|16879.13|0
1622809500000|2021-06-04 12:25:00|16877.74|16877.74|16879.36|16879.36|16879.36|16879.36|16873.77|16873.77|0
1622809800000|2021-06-04 12:30:00|16883.33|16883.33|16895.46|16895.46|16895.46|16895.46|16883.33|16883.33|0
1622810100000|2021-06-04 12:35:00|16892.66|16892.66|16876.34|16876.34|16896.86|16896.86|16871.2|16871.2|0
1622810400000|2021-06-04 12:40:00|16870.75|16870.75|16881.48|16881.48|16881.48|16881.48|16869.35|16869.35|0
1622810700000|2021-06-04 12:45:00|16882.88|16882.88|16885.45|16885.45|16885.67|16885.67|16881.48|16881.48|0
1622811000000|2021-06-04 12:50:00|16882.65|16882.65|16902.72|16902.72|16902.72|16902.72|16882.65|16882.65|0
1622811300000|2021-06-04 12:55:00|16906.68|16906.68|16902.72|16902.72|16914.62|16914.62|16902.72|16902.72|0
1622811600000|2021-06-04 13:00:00|16904.11|16904.11|16916.27|16916.27|16917.66|16917.66|16904.11|16904.11|0
1622811900000|2021-06-04 13:05:00|16912.3|16912.3|16910.9|16910.9|16912.3|16912.3|16902.97|16902.97|0
1622812200000|2021-06-04 13:10:00|16914.87|16914.87|16905.26|16905.26|16914.87|16914.87|16903.86|16903.86|0
1622812500000|2021-06-04 13:15:00|16902.47|16902.47|16890.59|16890.59|16903.86|16903.86|16890.59|16890.59|0
1622812800000|2021-06-04 13:20:00|16893.38|16893.38|16893.61|16893.61|16901.54|16901.54|16892.21|16892.21|0
1622813100000|2021-06-04 13:25:00|16892.21|16892.21|16906.23|16906.23|16906.23|16906.23|16889.19|16889.19|0
1622813400000|2021-06-04 13:30:00|16903.43|16903.43|16892.25|16892.25|16904.83|16904.83|16891.3|16891.3|0
1622813700000|2021-06-04 13:35:00|16893.65|16893.65|16905.78|16905.78|16905.78|16905.78|16888.28|16888.28|0
1622814000000|2021-06-04 13:40:00|16908.57|16908.57|16893.2|16893.2|16911.14|16911.14|16890.63|16890.63|0
1622814300000|2021-06-04 13:45:00|16897.16|16897.16|16897.16|16897.16|16902.76|16902.76|16889.23|16889.23|0
1622814600000|2021-06-04 13:50:00|16898.31|16898.31|16899.71|16899.71|16910.44|16910.44|16894.34|16894.34|0
1622814900000|2021-06-04 13:55:00|16901.11|16901.11|16909.27|16909.27|16909.27|16909.27|16901.11|16901.11|0
1622815200000|2021-06-04 14:00:00|16905.3|16905.3|16897.14|16897.14|16905.3|16905.3|16897.14|16897.14|0
1622815500000|2021-06-04 14:05:00|16893.17|16893.17|16899.96|16899.96|16899.96|16899.96|16893.17|16893.17|0
1622815800000|2021-06-04 14:10:00|16895.99|16895.99|16890.4|16890.4|16895.99|16895.99|16887.83|16887.83|0
1622816100000|2021-06-04 14:15:00|16886.43|16886.43|16888.98|16888.98|16895.77|16895.77|16885.03|16885.03|0
1622816400000|2021-06-04 14:20:00|16892.95|16892.95|16898.31|16898.31|16910.44|16910.44|16892.95|16892.95|0
1622816700000|2021-06-04 14:25:00|16901.11|16901.11|16905.3|16905.3|16905.3|16905.3|16901.11|16901.11|0
1622817000000|2021-06-04 14:30:00|16906.45|16906.45|16913.67|16913.67|16913.67|16913.67|16899.91|16899.91|0
1622817300000|2021-06-04 14:35:00|16915.06|16915.06|16930.44|16930.44|16930.44|16930.44|16909.92|16909.92|0
1622817600000|2021-06-04 14:40:00|16934.41|16934.41|16939.53|16939.53|16946.27|16946.27|16934.41|16934.41|0
1622817900000|2021-06-04 14:45:00|16938.38|16938.38|16931.86|16931.86|16938.38|16938.38|16923.7|16923.7|0
1622818200000|2021-06-04 14:50:00|16935.83|16935.83|16937.23|16937.23|16937.23|16937.23|16930.47|16930.47|0
1622818500000|2021-06-04 14:55:00|16938.63|16938.63|16942.6|16942.6|16942.6|16942.6|16938.63|16938.63|0
1622818800000|2021-06-04 15:00:00|16948.19|16948.19|16954.95|16954.95|16960.32|16960.32|16948.19|16948.19|0
1622819100000|2021-06-04 15:05:00|16957.75|16957.75|16968.48|16968.48|16968.48|16968.48|16957.75|16957.75|0
1622819400000|2021-06-04 15:10:00|16969.63|16969.63|16976.16|16976.16|16981.53|16981.53|16969.63|16969.63|0
1622819700000|2021-06-04 15:15:00|16975.02|16975.02|16965.96|16965.96|16975.91|16975.91|16964.81|16964.81|0
1622820000000|2021-06-04 15:20:00|16964.56|16964.56|16969.9|16969.9|16975.27|16975.27|16964.56|16964.56|0
1622820300000|2021-06-04 15:25:00|16968.5|16968.5|16952.41|16952.41|16973.87|16973.87|16948.21|16948.21|0
1623050100000|2021-06-07 07:15:00|16933.97|16933.97|16959.2|16959.2|16962|16962|16932.35|16932.35|0
1623050400000|2021-06-07 07:20:00|16960.6|16960.6|16979.72|16979.72|16979.72|16979.72|16957.8|16957.8|0
1623050700000|2021-06-07 07:25:00|16982.52|16982.52|16986.64|16986.64|16997.44|16997.44|16966.64|16966.64|0
1623051000000|2021-06-07 07:30:00|16983.84|16983.84|16994.57|16994.57|16994.57|16994.57|16983.84|16983.84|0
1623051300000|2021-06-07 07:35:00|16998.77|16998.77|16991.78|16991.78|17001.56|17001.56|16991.78|16991.78|0
1623051600000|2021-06-07 07:40:00|16988.98|16988.98|16993.18|16993.18|16993.18|16993.18|16988.98|16988.98|0
1623051900000|2021-06-07 07:45:00|16989.21|16989.21|16980.55|16980.55|16989.21|16989.21|16978.25|16978.25|0
1623052200000|2021-06-07 07:50:00|16964.68|16964.68|16959.61|16959.61|16965.2|16965.2|16959.61|16959.61|0
1623052500000|2021-06-07 07:55:00|16961.01|16961.01|16948.65|16948.65|16961.01|16961.01|16948.65|16948.65|0
1623052800000|2021-06-07 08:00:00|16945.85|16945.85|16947.25|16947.25|16947.25|16947.25|16945.85|16945.85|0
1623053100000|2021-06-07 08:05:00|16943.28|16943.28|16935.4|16935.4|16943.28|16943.28|16934.25|16934.25|0
1623053400000|2021-06-07 08:10:00|16938.19|16938.19|16947.5|16947.5|16950.32|16950.32|16938.19|16938.19|0
1623053700000|2021-06-07 08:15:00|16939.57|16939.57|16943.53|16943.53|16944.93|16944.93|16938.17|16938.17|0
1623054000000|2021-06-07 08:20:00|16944.93|16944.93|16940.96|16940.96|16948.9|16948.9|16940.96|16940.96|0
1623054300000|2021-06-07 08:25:00|16945.16|16945.16|16949.15|16949.15|16949.15|16949.15|16941.21|16941.21|0
1623054600000|2021-06-07 08:30:00|16944.96|16944.96|16951.49|16951.49|16951.49|16951.49|16935.62|16935.62|0
1623054900000|2021-06-07 08:35:00|16955.46|16955.46|16964.75|16964.75|16966.42|16966.42|16954.06|16954.06|0
1623055200000|2021-06-07 08:40:00|16960.78|16960.78|16955.41|16955.41|16960.78|16960.78|16952.62|16952.62|0
1623055500000|2021-06-07 08:45:00|16954.02|16954.02|16951.22|16951.22|16954.02|16954.02|16951.22|16951.22|0
1623055800000|2021-06-07 08:50:00|16952.62|16952.62|16960.76|16960.76|16961.01|16961.01|16952.62|16952.62|0
1623056100000|2021-06-07 08:55:00|16968.69|16968.69|16972.88|16972.88|16983.39|16983.39|16968.69|16968.69|0
1623056400000|2021-06-07 09:00:00|16975.68|16975.68|16975.68|16975.68|16981.05|16981.05|16970.32|16970.32|0
1623056700000|2021-06-07 09:05:00|16979.65|16979.65|16977.08|16977.08|16982.44|16982.44|16977.08|16977.08|0
1623057000000|2021-06-07 09:10:00|16975.68|16975.68|16999.27|16999.27|17003.24|17003.24|16963.13|16963.13|0
1623057300000|2021-06-07 09:15:00|16995.3|16995.3|16993.9|16993.9|16995.3|16995.3|16991.11|16991.11|0
1623057600000|2021-06-07 09:20:00|16992.5|16992.5|16988.54|16988.54|16992.5|16992.5|16984.57|16984.57|0
1623057900000|2021-06-07 09:25:00|16984.57|16984.57|16988.04|16988.04|16994.36|16994.36|16982.45|16982.45|0
1623058200000|2021-06-07 09:30:00|16985.25|16985.25|16992.24|16992.24|16993.64|16993.64|16985.25|16985.25|0
1623058500000|2021-06-07 09:35:00|16994.53|16994.53|16994.53|16994.53|16998.5|16998.5|16993.14|16993.14|0
1623058800000|2021-06-07 09:40:00|16998.5|16998.5|16987.29|16987.29|16998.5|16998.5|16986.15|16986.15|0
1623059100000|2021-06-07 09:45:00|16983.33|16983.33|16987.29|16987.29|16987.29|16987.29|16983.33|16983.33|0
1623059400000|2021-06-07 09:50:00|16991.26|16991.26|16992.43|16992.43|16995.23|16995.23|16991.26|16991.26|0
1623059700000|2021-06-07 09:55:00|16988.47|16988.47|16987.74|16987.74|16994.73|16994.73|16986.79|16986.79|0
1623060000000|2021-06-07 10:00:00|16986.34|16986.34|16991.04|16991.04|16993.33|16993.33|16986.34|16986.34|0
1623060300000|2021-06-07 10:05:00|16993.83|16993.83|16987.07|16987.07|16993.83|16993.83|16987.07|16987.07|0
1623060600000|2021-06-07 10:10:00|16984.27|16984.27|16974.94|16974.94|16985.67|16985.67|16970.97|16970.97|0
1623060900000|2021-06-07 10:15:00|16978.91|16978.91|16978.91|16978.91|16978.91|16978.91|16978.91|16978.91|0
1623061200000|2021-06-07 10:20:00|16982.87|16982.87|16988.49|16988.49|16989.64|16989.64|16982.87|16982.87|0
1623061500000|2021-06-07 10:25:00|16987.34|16987.34|16980.83|16980.83|16987.34|16987.34|16980.83|16980.83|0
1623061800000|2021-06-07 10:30:00|16982.23|16982.23|16977.13|16977.13|16982.23|16982.23|16977.13|16977.13|0
1623062100000|2021-06-07 10:35:00|16979.93|16979.93|16993.23|16993.23|16997.2|16997.2|16979.93|16979.93|0
1623062400000|2021-06-07 10:40:00|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|0
1623062700000|2021-06-07 10:45:00|16994.88|16994.88|16987.86|16987.86|16994.88|16994.88|16986.72|16986.72|0
1623063000000|2021-06-07 10:50:00|16986.72|16986.72|16982.75|16982.75|16990.68|16990.68|16982.75|16982.75|0
1623063300000|2021-06-07 10:55:00|16984.15|16984.15|16992.31|16992.31|16999.07|16999.07|16982.75|16982.75|0
1623063600000|2021-06-07 11:00:00|16993.71|16993.71|16997.45|16997.45|17000.24|17000.24|16992.31|16992.31|0
1623063900000|2021-06-07 11:05:00|16996.05|16996.05|16996.05|16996.05|16996.05|16996.05|16996.05|16996.05|0
1623064200000|2021-06-07 11:10:00|16992.08|16992.08|16984.15|16984.15|16992.08|16992.08|16984.15|16984.15|0
1623064500000|2021-06-07 11:15:00|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|16985.32|16985.32|0
1623064800000|2021-06-07 11:20:00|16989.26|16989.26|16995.8|16995.8|17001.39|17001.39|16989.26|16989.26|0
1623065100000|2021-06-07 11:25:00|16991.83|16991.83|16990.66|16990.66|16991.83|16991.83|16986.47|16986.47|0
1623065400000|2021-06-07 11:30:00|16986.69|16986.69|16981.6|16981.6|16986.69|16986.69|16981.6|16981.6|0
1623065700000|2021-06-07 11:35:00|16978.81|16978.81|16976.01|16976.01|16978.81|16978.81|16976.01|16976.01|0
1623066000000|2021-06-07 11:40:00|16979.98|16979.98|17007.03|17007.03|17007.03|17007.03|16979.98|16979.98|0
1623066300000|2021-06-07 11:45:00|17009.33|17009.33|17007.18|17007.18|17009.33|17009.33|17001.17|17001.17|0
1623066600000|2021-06-07 11:50:00|17015.12|17015.12|17005.33|17005.33|17015.12|17015.12|17005.33|17005.33|0
1623066900000|2021-06-07 11:55:00|17003.93|17003.93|16999.71|16999.71|17005.33|17005.33|16998.57|16998.57|0
1623067200000|2021-06-07 12:00:00|17003.68|17003.68|16998.82|16998.82|17003.68|17003.68|16996.92|16996.92|0
1623067500000|2021-06-07 12:05:00|16994.85|16994.85|16997.64|16997.64|16997.64|16997.64|16990.65|16990.65|0
1623067800000|2021-06-07 12:10:00|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16992.05|16992.05|0
1623068100000|2021-06-07 12:15:00|16992.05|16992.05|16993.45|16993.45|16994.6|16994.6|16992.05|16992.05|0
1623068400000|2021-06-07 12:20:00|16997.42|16997.42|16994.62|16994.62|16997.42|16997.42|16994.62|16994.62|0
1623068700000|2021-06-07 12:25:00|16993.22|16993.22|16981.32|16981.32|16996.02|16996.02|16981.32|16981.32|0
1623069000000|2021-06-07 12:30:00|16979.92|16979.92|16978.77|16978.77|16979.92|16979.92|16974.81|16974.81|0
1623069300000|2021-06-07 12:35:00|16974.81|16974.81|16966.87|16966.87|16978.77|16978.77|16964.07|16964.07|0
1623069600000|2021-06-07 12:40:00|16965.47|16965.47|16973.41|16973.41|16973.41|16973.41|16956.14|16956.14|0
1623069900000|2021-06-07 12:45:00|16972.01|16972.01|16969.21|16969.21|16972.01|16972.01|16965.25|16965.25|0
1623070200000|2021-06-07 12:50:00|16970.61|16970.61|16968.07|16968.07|16973.66|16973.66|16968.07|16968.07|0
1623070500000|2021-06-07 12:55:00|16969.46|16969.46|16968.07|16968.07|16969.46|16969.46|16968.07|16968.07|0
1623070800000|2021-06-07 13:00:00|16970.61|16970.61|16979.95|16979.95|16979.95|16979.95|16970.61|16970.61|0
1623071100000|2021-06-07 13:05:00|16978.55|16978.55|16969.44|16969.44|16978.55|16978.55|16964.07|16964.07|0
1623071400000|2021-06-07 13:10:00|16957.54|16957.54|16955.24|16955.24|16963.18|16963.18|16951.27|16951.27|0
1623071700000|2021-06-07 13:15:00|16953.84|16953.84|16949.88|16949.88|16957.81|16957.81|16949.88|16949.88|0
1623072000000|2021-06-07 13:20:00|16947.08|16947.08|16953.62|16953.62|16956.41|16956.41|16947.08|16947.08|0
1623072300000|2021-06-07 13:25:00|16949.65|16949.65|16941.71|16941.71|16949.65|16949.65|16941.71|16941.71|0
1623072600000|2021-06-07 13:30:00|16937.75|16937.75|16927.04|16927.04|16943.36|16943.36|16925.64|16925.64|0
1623072900000|2021-06-07 13:35:00|16925.64|16925.64|16927.96|16927.96|16940.09|16940.09|16925.64|16925.64|0
1623073200000|2021-06-07 13:40:00|16929.36|16929.36|16918.17|16918.17|16933.33|16933.33|16918.17|16918.17|0
1623073500000|2021-06-07 13:45:00|16920.97|16920.97|16920.72|16920.72|16924.69|16924.69|16898.34|16898.34|0
1623073800000|2021-06-07 13:50:00|16922.12|16922.12|16932.85|16932.85|16932.85|16932.85|16920.72|16920.72|0
1623074100000|2021-06-07 13:55:00|16934.25|16934.25|16923.52|16923.52|16935.65|16935.65|16923.52|16923.52|0
1623074400000|2021-06-07 14:00:00|16924.91|16924.91|16921.89|16921.89|16929.83|16929.83|16915.13|16915.13|0
1623074700000|2021-06-07 14:05:00|16920.49|16920.49|16924.69|16924.69|16924.69|16924.69|16920.49|16920.49|0
1623075000000|2021-06-07 14:10:00|16923.29|16923.29|16900.65|16900.65|16923.29|16923.29|16896.69|16896.69|0
1623075300000|2021-06-07 14:15:00|16902.05|16902.05|16871.48|16871.48|16902.05|16902.05|16871.48|16871.48|0
1623075600000|2021-06-07 14:20:00|16875.45|16875.45|16868.69|16868.69|16876.85|16876.85|16863.32|16863.32|0
1623075900000|2021-06-07 14:25:00|16867.29|16867.29|16851.19|16851.19|16867.29|16867.29|16847.22|16847.22|0
1623076200000|2021-06-07 14:30:00|16849.79|16849.79|16854.93|16854.93|16869.63|16869.63|16841.63|16841.63|0
1623076500000|2021-06-07 14:35:00|16856.33|16856.33|16871.26|16871.26|16871.26|16871.26|16856.33|16856.33|0
1623076800000|2021-06-07 14:40:00|16867.29|16867.29|16857.95|16857.95|16867.29|16867.29|16857.95|16857.95|0
1623077100000|2021-06-07 14:45:00|16855.66|16855.66|16852.86|16852.86|16862.2|16862.2|16852.86|16852.86|0
1623077400000|2021-06-07 14:50:00|16860.8|16860.8|16872.48|16872.48|16872.48|16872.48|16851.24|16851.24|0
1623077700000|2021-06-07 14:55:00|16868.51|16868.51|16864.54|16864.54|16872.48|16872.48|16863.14|16863.14|0
1623078000000|2021-06-07 15:00:00|16863.14|16863.14|16845.65|16845.65|16864.54|16864.54|16844.25|16844.25|0
1623078300000|2021-06-07 15:05:00|16842.85|16842.85|16826.75|16826.75|16842.85|16842.85|16826.75|16826.75|0
1623078600000|2021-06-07 15:10:00|16828.15|16828.15|16833.52|16833.52|16833.52|16833.52|16826.75|16826.75|0
1623078900000|2021-06-07 15:15:00|16832.12|16832.12|16833.52|16833.52|16841.45|16841.45|16829.55|16829.55|0
1623079200000|2021-06-07 15:20:00|16832.12|16832.12|16819.99|16819.99|16840.05|16840.05|16819.99|16819.99|0
1623079500000|2021-06-07 15:25:00|16818.59|16818.59|16809.01|16809.01|16832.52|16832.52|16809.01|16809.01|0
1623136500000|2021-06-08 07:15:00|16801.09|16801.09|16806.68|16806.68|16814.39|16814.39|16801.09|16801.09|0
1623136800000|2021-06-08 07:20:00|16808.08|16808.08|16810.87|16810.87|16816.47|16816.47|16808.08|16808.08|0
1623137100000|2021-06-08 07:25:00|16812.27|16812.27|16846.77|16846.77|16877.53|16877.53|16812.27|16812.27|0
1623137400000|2021-06-08 07:30:00|16839.78|16839.78|16811.13|16811.13|16839.78|16839.78|16808.34|16808.34|0
1623137700000|2021-06-08 07:35:00|16809.73|16809.73|16818.84|16818.84|16818.84|16818.84|16809.73|16809.73|0
1623138000000|2021-06-08 07:40:00|16822.81|16822.81|16849.41|16849.41|16852.21|16852.21|16822.81|16822.81|0
1623138300000|2021-06-08 07:45:00|16853.61|16853.61|16859.13|16859.13|16864.04|16864.04|16850.74|16850.74|0
1623138600000|2021-06-08 07:50:00|16856.33|16856.33|16857.95|16857.95|16866.12|16866.12|16856.33|16856.33|0
1623138900000|2021-06-08 07:55:00|16864.94|16864.94|16869.14|16869.14|16869.14|16869.14|16863.55|16863.55|0
1623139200000|2021-06-08 08:00:00|16870.29|16870.29|16872.83|16872.83|16873.08|16873.08|16868.89|16868.89|0
1623139500000|2021-06-08 08:05:00|16868.64|16868.64|16873.08|16873.08|16873.08|16873.08|16866.34|16866.34|0
1623139800000|2021-06-08 08:10:00|16861.18|16861.18|16856.11|16856.11|16874.78|16874.78|16853.79|16853.79|0
1623140100000|2021-06-08 08:15:00|16860.08|16860.08|16870.58|16870.58|16870.58|16870.58|16854.71|16854.71|0
1623140400000|2021-06-08 08:20:00|16873.38|16873.38|16880.14|16880.14|16880.14|16880.14|16873.38|16873.38|0
1623140700000|2021-06-08 08:25:00|16878.75|16878.75|16910.04|16910.04|16912.34|16912.34|16878.75|16878.75|0
1623141000000|2021-06-08 08:30:00|16908.64|16908.64|16920.5|16920.5|16920.5|16920.5|16908.64|16908.64|0
1623141300000|2021-06-08 08:35:00|16921.9|16921.9|16930.06|16930.06|16931.46|16931.46|16921.9|16921.9|0
1623141600000|2021-06-08 08:40:00|16928.66|16928.66|16918.88|16918.88|16928.66|16928.66|16918.88|16918.88|0
1623141900000|2021-06-08 08:45:00|16916.08|16916.08|16918.23|16918.23|16921.67|16921.67|16916.08|16916.08|0
1623142200000|2021-06-08 08:50:00|16919.38|16919.38|16919.13|16919.13|16920.77|16920.77|16913.78|16913.78|0
1623142500000|2021-06-08 08:55:00|16921.92|16921.92|16924.22|16924.22|16924.22|16924.22|16919.13|16919.13|0
1623142800000|2021-06-08 09:00:00|16925.37|16925.37|16942.34|16942.34|16942.34|16942.34|16921.42|16921.42|0
1623143100000|2021-06-08 09:05:00|16943.49|16943.49|16949.55|16949.55|16949.55|16949.55|16937.2|16937.2|0
1623143400000|2021-06-08 09:10:00|16946.76|16946.76|16948.16|16948.16|16948.16|16948.16|16946.76|16946.76|0
1623143700000|2021-06-08 09:15:00|16946.76|16946.76|16942.54|16942.54|16946.76|16946.76|16932.31|16932.31|0
1623144000000|2021-06-08 09:20:00|16944.84|16944.84|16966.07|16966.07|16966.07|16966.07|16944.84|16944.84|0
1623144300000|2021-06-08 09:25:00|16968.87|16968.87|16957.24|16957.24|16976.81|16976.81|16957.24|16957.24|0
1623144600000|2021-06-08 09:30:00|16958.64|16958.64|16960.54|16960.54|16965.63|16965.63|16958.64|16958.64|0
1623144900000|2021-06-08 09:35:00|16952.6|16952.6|16958.24|16958.24|16960.54|16960.54|16952.6|16952.6|0
1623145200000|2021-06-08 09:40:00|16962.21|16962.21|16955.47|16955.47|16974.11|16974.11|16955.47|16955.47|0
1623145500000|2021-06-08 09:45:00|16954.07|16954.07|16962.21|16962.21|16962.21|16962.21|16954.07|16954.07|0
1623145800000|2021-06-08 09:50:00|16963.36|16963.36|16966.15|16966.15|16966.15|16966.15|16963.36|16963.36|0
1623146100000|2021-06-08 09:55:00|16970.12|16970.12|16968.72|16968.72|16970.12|16970.12|16968.72|16968.72|0
1623146400000|2021-06-08 10:00:00|16970.12|16970.12|16966.18|16966.18|16970.12|16970.12|16964.53|16964.53|0
1623146700000|2021-06-08 10:05:00|16964.78|16964.78|16966.45|16966.45|16973.21|16973.21|16961.08|16961.08|0
1623147000000|2021-06-08 10:10:00|16970.42|16970.42|16974.38|16974.38|16974.38|16974.38|16970.42|16970.42|0
1623147300000|2021-06-08 10:15:00|16972.99|16972.99|16941.51|16941.51|16972.99|16972.99|16922.87|16922.87|0
1623147600000|2021-06-08 10:20:00|16940.36|16940.36|16922.02|16922.02|16940.36|16940.36|16922.02|16922.02|0
1623147900000|2021-06-08 10:25:00|16919.72|16919.72|16926.86|16926.86|16928.01|16928.01|16918.57|16918.57|0
1623148200000|2021-06-08 10:30:00|16925.71|16925.71|16922.67|16922.67|16928.01|16928.01|16914.73|16914.73|0
1623148500000|2021-06-08 10:35:00|16924.06|16924.06|16959.73|16959.73|16959.73|16959.73|16924.06|16924.06|0
1623148800000|2021-06-08 10:40:00|16963.69|16963.69|16963.92|16963.92|16965.09|16965.09|16955.98|16955.98|0
1623149100000|2021-06-08 10:45:00|16962.52|16962.52|16958.55|16958.55|16966.49|16966.49|16958.55|16958.55|0
1623149400000|2021-06-08 10:50:00|16961.35|16961.35|16964.17|16964.17|16977.45|16977.45|16961.35|16961.35|0
1623149700000|2021-06-08 10:55:00|16966.97|16966.97|16969.54|16969.54|16973.5|16973.5|16966.97|16966.97|0
1623150000000|2021-06-08 11:00:00|16970.93|16970.93|16964.17|16964.17|16970.93|16970.93|16964.17|16964.17|0
1623150300000|2021-06-08 11:05:00|16965.57|16965.57|16978.87|16978.87|16982.84|16982.84|16965.57|16965.57|0
1623150600000|2021-06-08 11:10:00|16981.67|16981.67|16981.67|16981.67|16981.67|16981.67|16981.67|16981.67|0
1623150900000|2021-06-08 11:15:00|16983.06|16983.06|16981.67|16981.67|16984.46|16984.46|16981.67|16981.67|0
1623151200000|2021-06-08 11:20:00|16983.06|16983.06|16984.46|16984.46|16984.46|16984.46|16983.06|16983.06|0
1623151500000|2021-06-08 11:25:00|16988.43|16988.43|17004.3|17004.3|17004.3|17004.3|16988.43|16988.43|0
1623151800000|2021-06-08 11:30:00|16996.36|16996.36|16992.4|16992.4|16996.36|16996.36|16992.4|16992.4|0
1623152100000|2021-06-08 11:35:00|16995.19|16995.19|16994.94|16994.94|16996.34|16996.34|16994.94|16994.94|0
1623152400000|2021-06-08 11:40:00|16993.54|16993.54|16989.6|16989.6|16993.54|16993.54|16989.6|16989.6|0
1623152700000|2021-06-08 11:45:00|16988.45|16988.45|17000.08|17000.08|17000.08|17000.08|16984.48|16984.48|0
1623153000000|2021-06-08 11:50:00|16997.79|16997.79|17011.96|17011.96|17011.96|17011.96|16997.79|16997.79|0
1623153300000|2021-06-08 11:55:00|17010.81|17010.81|17010.79|17010.79|17010.81|17010.81|17006.85|17006.85|0
1623153600000|2021-06-08 12:00:00|17018.73|17018.73|17028.29|17028.29|17034.6|17034.6|17018.73|17018.73|0
1623153900000|2021-06-08 12:05:00|17029.68|17029.68|17024.09|17024.09|17029.68|17029.68|17024.09|17024.09|0
1623154200000|2021-06-08 12:10:00|17025.49|17025.49|17037.39|17037.39|17037.39|17037.39|17021.52|17021.52|0
1623154500000|2021-06-08 12:15:00|17033.42|17033.42|17028.31|17028.31|17033.42|17033.42|17028.31|17028.31|0
1623154800000|2021-06-08 12:20:00|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|17017.8|17017.8|0
1623155100000|2021-06-08 12:25:00|17033.67|17033.67|17041.61|17041.61|17041.61|17041.61|17033.67|17033.67|0
1623155400000|2021-06-08 12:30:00|17037.64|17037.64|17033.67|17033.67|17037.64|17037.64|17033.67|17033.67|0
1623156000000|2021-06-08 12:40:00|17029.71|17029.71|17023.17|17023.17|17029.71|17029.71|17023.17|17023.17|0
1623156300000|2021-06-08 12:45:00|17019.2|17019.2|17017.83|17017.83|17022.02|17022.02|17016.43|17016.43|0
1623156900000|2021-06-08 12:55:00|17013.86|17013.86|17015.26|17015.26|17019.23|17019.23|17013.86|17013.86|0
1623157200000|2021-06-08 13:00:00|17019.23|17019.23|17023.19|17023.19|17023.19|17023.19|17019.23|17019.23|0
1623157500000|2021-06-08 13:05:00|17024.59|17024.59|17019.45|17019.45|17025.99|17025.99|17019.45|17019.45|0
1623157800000|2021-06-08 13:10:00|17020.6|17020.6|17024.79|17024.79|17024.79|17024.79|17020.6|17020.6|0
1623158100000|2021-06-08 13:15:00|17027.59|17027.59|17053.02|17053.02|17053.02|17053.02|17027.59|17027.59|0
1623158400000|2021-06-08 13:20:00|17056.99|17056.99|17039.49|17039.49|17056.99|17056.99|17039.49|17039.49|0
1623158700000|2021-06-08 13:25:00|17036.7|17036.7|17059.56|17059.56|17059.56|17059.56|17032.73|17032.73|0
1623159000000|2021-06-08 13:30:00|17056.76|17056.76|17040.42|17040.42|17059.56|17059.56|17039.02|17039.02|0
1623159300000|2021-06-08 13:35:00|17044.38|17044.38|17045.78|17045.78|17045.78|17045.78|17044.38|17044.38|0
1623159600000|2021-06-08 13:40:00|17042.98|17042.98|17026.89|17026.89|17042.98|17042.98|17025.51|17025.51|0
1623159900000|2021-06-08 13:45:00|17022.92|17022.92|17013.63|17013.63|17022.92|17022.92|17013.63|17013.63|0
1623160200000|2021-06-08 13:50:00|17008.04|17008.04|17004.05|17004.05|17011.99|17011.99|17004.05|17004.05|0
1623160500000|2021-06-08 13:55:00|17008.02|17008.02|17001.5|17001.5|17008.02|17008.02|16999.86|16999.86|0
1623160800000|2021-06-08 14:00:00|17002.9|17002.9|17025.94|17025.94|17025.94|17025.94|17002.9|17002.9|0
1623161100000|2021-06-08 14:05:00|17020.35|17020.35|16997.78|16997.78|17020.35|17020.35|16996.38|16996.38|0
1623161400000|2021-06-08 14:10:00|17000.58|17000.58|16997.78|16997.78|17008.74|17008.74|16996.38|16996.38|0
1623161700000|2021-06-08 14:15:00|16989.84|16989.84|16973.77|16973.77|16992.66|16992.66|16973.77|16973.77|0
1623162000000|2021-06-08 14:20:00|16970.97|16970.97|16971.87|16971.87|16973.77|16973.77|16970.97|16970.97|0
1623162300000|2021-06-08 14:25:00|16973.27|16973.27|16977.46|16977.46|16977.46|16977.46|16973.27|16973.27|0
1623162600000|2021-06-08 14:30:00|16969.53|16969.53|16977.92|16977.92|16981.66|16981.66|16969.53|16969.53|0
1623162900000|2021-06-08 14:35:00|16976.52|16976.52|16975.1|16975.1|16976.52|16976.52|16972.55|16972.55|0
1623163200000|2021-06-08 14:40:00|16976.49|16976.49|16956.2|16956.2|16977.89|16977.89|16956.2|16956.2|0
1623163500000|2021-06-08 14:45:00|16954.81|16954.81|16961.57|16961.57|16961.57|16961.57|16954.81|16954.81|0
1623163800000|2021-06-08 14:50:00|16965.54|16965.54|16977.69|16977.69|16981.63|16981.63|16965.54|16965.54|0
1623164100000|2021-06-08 14:55:00|16980.49|16980.49|16966.94|16966.94|16990.97|16990.97|16964.14|16964.14|0
1623164400000|2021-06-08 15:00:00|16965.54|16965.54|16967.44|16967.44|16981.63|16981.63|16961.57|16961.57|0
1623164700000|2021-06-08 15:05:00|16968.83|16968.83|16986.1|16986.1|16986.1|16986.1|16967.44|16967.44|0
1623165000000|2021-06-08 15:10:00|16987.25|16987.25|16961.62|16961.62|16987.25|16987.25|16961.62|16961.62|0
1623165300000|2021-06-08 15:15:00|16962.77|16962.77|16964.89|16964.89|16971.65|16971.65|16962.07|16962.07|0
1623165600000|2021-06-08 15:20:00|16966.29|16966.29|16964.66|16964.66|16967.46|16967.46|16958.13|16958.13|0
1623165900000|2021-06-08 15:25:00|16967.46|16967.46|16971.43|16971.43|16978.19|16978.19|16962.09|16962.09|0
1623222900000|2021-06-09 07:15:00|16908.63|16908.63|16895.13|16895.13|16912.83|16912.83|16880.63|16880.63|0
1623223200000|2021-06-09 07:20:00|16893.73|16893.73|16886.92|16886.92|16893.73|16893.73|16874.84|16874.84|0
1623223500000|2021-06-09 07:25:00|16894.85|16894.85|16869.69|16869.69|16894.85|16894.85|16869.69|16869.69|0
1623223800000|2021-06-09 07:30:00|16868.29|16868.29|16890.01|16890.01|16891.41|16891.41|16868.29|16868.29|0
1623224100000|2021-06-09 07:35:00|16891.41|16891.41|16921.22|16921.22|16924.02|16924.02|16884.87|16884.87|0
1623224400000|2021-06-09 07:40:00|16922.62|16922.62|16932.27|16932.27|16946.88|16946.88|16921.22|16921.22|0
1623224700000|2021-06-09 07:45:00|16930.88|16930.88|16935.09|16935.09|16937.64|16937.64|16930.88|16930.88|0
1623225000000|2021-06-09 07:50:00|16937.89|16937.89|16936.97|16936.97|16945.36|16945.36|16932.77|16932.77|0
1623225300000|2021-06-09 07:55:00|16935.82|16935.82|16936.97|16936.97|16936.97|16936.97|16929.98|16929.98|0
1623225600000|2021-06-09 08:00:00|16934.17|16934.17|16941.88|16941.88|16941.88|16941.88|16928.58|16928.58|0
1623225900000|2021-06-09 08:05:00|16937.91|16937.91|16944.9|16944.9|16944.9|16944.9|16937.91|16937.91|0
1623226200000|2021-06-09 08:10:00|16940.94|16940.94|16951.67|16951.67|16951.67|16951.67|16940.94|16940.94|0
1623226500000|2021-06-09 08:15:00|16959.6|16959.6|16956.81|16956.81|16959.6|16959.6|16952.61|16952.61|0
1623226800000|2021-06-09 08:20:00|16958.2|16958.2|16961.9|16961.9|16961.9|16961.9|16956.81|16956.81|0
1623227100000|2021-06-09 08:25:00|16960.5|16960.5|16967.04|16967.04|16967.04|16967.04|16943.23|16943.23|0
1623227400000|2021-06-09 08:30:00|16965.89|16965.89|16979.42|16979.42|16979.42|16979.42|16965.89|16965.89|0
1623227700000|2021-06-09 08:35:00|16975.45|16975.45|16982.44|16982.44|16982.44|16982.44|16975.45|16975.45|0
1623228000000|2021-06-09 08:40:00|16975.45|16975.45|16968.71|16968.71|16982.24|16982.24|16968.71|16968.71|0
1623228300000|2021-06-09 08:45:00|16964.74|16964.74|16960.57|16960.57|16966.16|16966.16|16960.57|16960.57|0
1623228600000|2021-06-09 08:50:00|16963.37|16963.37|16954.26|16954.26|16966.16|16966.16|16950.29|16950.29|0
1623228900000|2021-06-09 08:55:00|16958.23|16958.23|16951.96|16951.96|16958.23|16958.23|16951.96|16951.96|0
1623229200000|2021-06-09 09:00:00|16953.36|16953.36|16954.53|16954.53|16961.3|16961.3|16953.36|16953.36|0
1623229500000|2021-06-09 09:05:00|16946.6|16946.6|16919.12|16919.12|16954.53|16954.53|16914.9|16914.9|0
1623229800000|2021-06-09 09:10:00|16920.52|16920.52|16906.99|16906.99|16921.92|16921.92|16906.99|16906.99|0
1623230100000|2021-06-09 09:15:00|16914.93|16914.93|16913.08|16913.08|16918.9|16918.9|16909.11|16909.11|0
1623230400000|2021-06-09 09:20:00|16915.87|16915.87|16909.86|16909.86|16920.07|16920.07|16909.86|16909.86|0
1623230700000|2021-06-09 09:25:00|16907.56|16907.56|16915.45|16915.45|16915.68|16915.68|16903.1|16903.1|0
1623231000000|2021-06-09 09:30:00|16914.05|16914.05|16911.48|16911.48|16919.42|16919.42|16911.48|16911.48|0
1623231300000|2021-06-09 09:35:00|16914.28|16914.28|16911.73|16911.73|16919.65|16919.65|16911.73|16911.73|0
1623231600000|2021-06-09 09:40:00|16908.94|16908.94|16900.78|16900.78|16908.94|16908.94|16900.78|16900.78|0
1623231900000|2021-06-09 09:45:00|16892.84|16892.84|16883.53|16883.53|16892.84|16892.84|16883.53|16883.53|0
1623232200000|2021-06-09 09:50:00|16882.13|16882.13|16913.13|16913.13|16913.13|16913.13|16882.13|16882.13|0
1623232500000|2021-06-09 09:55:00|16910.34|16910.34|16898.21|16898.21|16910.34|16910.34|16897.03|16897.03|0
1623232800000|2021-06-09 10:00:00|16901|16901|16906.59|16906.59|16907.99|16907.99|16901|16901|0
1623233100000|2021-06-09 10:05:00|16909.39|16909.39|16917.6|16917.6|16919.9|16919.9|16907.99|16907.99|0
1623233400000|2021-06-09 10:10:00|16913.63|16913.63|16903.85|16903.85|16913.63|16913.63|16903.85|16903.85|0
1623234000000|2021-06-09 10:20:00|16905.24|16905.24|16903.62|16903.62|16909.21|16909.21|16903.62|16903.62|0
1623234300000|2021-06-09 10:25:00|16912.01|16912.01|16916.48|16916.48|16918.77|16918.77|16912.01|16912.01|0
1623234600000|2021-06-09 10:30:00|16912.28|16912.28|16924.18|16924.18|16924.18|16924.18|16912.28|16912.28|0
1623234900000|2021-06-09 10:35:00|16925.58|16925.58|16923.01|16923.01|16925.58|16925.58|16921.61|16921.61|0
1623235200000|2021-06-09 10:40:00|16921.61|16921.61|16933.74|16933.74|16933.74|16933.74|16921.61|16921.61|0
1623235500000|2021-06-09 10:45:00|16935.14|16935.14|16932.57|16932.57|16937.94|16937.94|16928.6|16928.6|0
1623235800000|2021-06-09 10:50:00|16928.38|16928.38|16931.17|16931.17|16931.17|16931.17|16928.38|16928.38|0
1623236100000|2021-06-09 10:55:00|16927.21|16927.21|16924.64|16924.64|16930|16930|16924.64|16924.64|0
1623236400000|2021-06-09 11:00:00|16928.6|16928.6|16929.55|16929.55|16931.17|16931.17|16925.58|16925.58|0
1623236700000|2021-06-09 11:05:00|16925.58|16925.58|16924.18|16924.18|16925.58|16925.58|16924.18|16924.18|0
1623237000000|2021-06-09 11:10:00|16921.39|16921.39|16920.22|16920.22|16921.39|16921.39|16917.42|16917.42|0
1623237300000|2021-06-09 11:15:00|16921.61|16921.61|16920.22|16920.22|16923.01|16923.01|16920.22|16920.22|0
1623237600000|2021-06-09 11:20:00|16917.42|16917.42|16921.39|16921.39|16925.36|16925.36|16913.45|16913.45|0
1623237900000|2021-06-09 11:25:00|16919.99|16919.99|16920.24|16920.24|16920.24|16920.24|16918.84|16918.84|0
1623238200000|2021-06-09 11:30:00|16916.27|16916.27|16920.72|16920.72|16920.72|16920.72|16912.33|16912.33|0
1623238500000|2021-06-09 11:35:00|16922.11|16922.11|16923.29|16923.29|16924.68|16924.68|16920.72|16920.72|0
1623238800000|2021-06-09 11:40:00|16927.25|16927.25|16925.86|16925.86|16927.25|16927.25|16925.86|16925.86|0
1623239100000|2021-06-09 11:45:00|16921.89|16921.89|16926.08|16926.08|16927.48|16927.48|16921.89|16921.89|0
1623239400000|2021-06-09 11:50:00|16930.05|16930.05|16926.08|16926.08|16930.05|16930.05|16926.08|16926.08|0
1623239700000|2021-06-09 11:55:00|16927.48|16927.48|16929.38|16929.38|16929.38|16929.38|16925.18|16925.18|0
1623240000000|2021-06-09 12:00:00|16930.53|16930.53|16938.19|16938.19|16938.19|16938.19|16930.53|16930.53|0
1623240300000|2021-06-09 12:05:00|16935.39|16935.39|16938.19|16938.19|16938.19|16938.19|16935.39|16935.39|0
1623240600000|2021-06-09 12:10:00|16934.22|16934.22|16933.1|16933.1|16934.22|16934.22|16927.73|16927.73|0
1623240900000|2021-06-09 12:15:00|16929.13|16929.13|16927.73|16927.73|16929.13|16929.13|16924.93|16924.93|0
1623241200000|2021-06-09 12:20:00|16923.76|16923.76|16918.4|16918.4|16923.76|16923.76|16918.4|16918.4|0
1623241500000|2021-06-09 12:25:00|16914.2|16914.2|16918.17|16918.17|16918.17|16918.17|16914.2|16914.2|0
1623241800000|2021-06-09 12:30:00|16922.14|16922.14|16923.29|16923.29|16924.68|16924.68|16922.14|16922.14|0
1623242100000|2021-06-09 12:35:00|16927.25|16927.25|16930.05|16930.05|16935.42|16935.42|16927.25|16927.25|0
1623242400000|2021-06-09 12:40:00|16931.2|16931.2|16924.93|16924.93|16931.2|16931.2|16924.93|16924.93|0
1623242700000|2021-06-09 12:45:00|16930.53|16930.53|16923.76|16923.76|16931.92|16931.92|16920.97|16920.97|0
1623243000000|2021-06-09 12:50:00|16922.36|16922.36|16922.36|16922.36|16926.33|16926.33|16918.4|16918.4|0
1623243300000|2021-06-09 12:55:00|16920.97|16920.97|16923.79|16923.79|16923.79|16923.79|16919.82|16919.82|0
1623243600000|2021-06-09 13:00:00|16925.18|16925.18|16927.98|16927.98|16927.98|16927.98|16923.09|16923.09|0
1623243900000|2021-06-09 13:05:00|16929.13|16929.13|16922.59|16922.59|16929.13|16929.13|16921.19|16921.19|0
1623244200000|2021-06-09 13:10:00|16921.19|16921.19|16919.15|16919.15|16922.84|16922.84|16917.25|16917.25|0
1623244500000|2021-06-09 13:15:00|16923.11|16923.11|16927.08|16927.08|16927.08|16927.08|16923.11|16923.11|0
1623244800000|2021-06-09 13:20:00|16928.48|16928.48|16921.49|16921.49|16928.48|16928.48|16921.49|16921.49|0
1623245100000|2021-06-09 13:25:00|16917.52|16917.52|16919.17|16919.17|16919.17|16919.17|16916.37|16916.37|0
1623245400000|2021-06-09 13:30:00|16921.97|16921.97|16918|16918|16921.97|16921.97|16916.6|16916.6|0
1623245700000|2021-06-09 13:35:00|16916.6|16916.6|16913.8|16913.8|16916.6|16916.6|16913.8|16913.8|0
1623246000000|2021-06-09 13:40:00|16915.2|16915.2|16902.2|16902.2|16915.2|16915.2|16898.26|16898.26|0
1623246300000|2021-06-09 13:45:00|16903.6|16903.6|16910.63|16910.63|16912.7|16912.7|16900.8|16900.8|0
1623246600000|2021-06-09 13:50:00|16906.67|16906.67|16900.63|16900.63|16906.67|16906.67|16899.48|16899.48|0
1623246900000|2021-06-09 13:55:00|16910.66|16910.66|16922.09|16922.09|16924.19|16924.19|16910.66|16910.66|0
1623247200000|2021-06-09 14:00:00|16925.58|16925.58|16923.26|16923.26|16932.82|16932.82|16923.26|16923.26|0
1623247500000|2021-06-09 14:05:00|16924.41|16924.41|16926.71|16926.71|16937.44|16937.44|16924.41|16924.41|0
1623247800000|2021-06-09 14:10:00|16929.5|16929.5|16936.54|16936.54|16937.44|16937.44|16925.81|16925.81|0
1623248100000|2021-06-09 14:15:00|16937.94|16937.94|16936.54|16936.54|16937.94|16937.94|16936.54|16936.54|0
1623248400000|2021-06-09 14:20:00|16937.94|16937.94|16932.6|16932.6|16939.36|16939.36|16929.8|16929.8|0
1623248700000|2021-06-09 14:25:00|16933.75|16933.75|16915.57|16915.57|16933.75|16933.75|16915.57|16915.57|0
1623249000000|2021-06-09 14:30:00|16916.97|16916.97|16923.46|16923.46|16923.46|16923.46|16916.97|16916.97|0
1623249300000|2021-06-09 14:35:00|16924.86|16924.86|16932.54|16932.54|16932.54|16932.54|16920.66|16920.66|0
1623249600000|2021-06-09 14:40:00|16936.74|16936.74|16935.59|16935.59|16937.89|16937.89|16933.49|16933.49|0
1623249900000|2021-06-09 14:45:00|16936.99|16936.99|16945.15|16945.15|16946.55|16946.55|16933.02|16933.02|0
1623250200000|2021-06-09 14:50:00|16946.55|16946.55|16956.11|16956.11|16960.07|16960.07|16946.55|16946.55|0
1623250500000|2021-06-09 14:55:00|16957.25|16957.25|16958.9|16958.9|16958.9|16958.9|16957.25|16957.25|0
1623250800000|2021-06-09 15:00:00|16956.11|16956.11|16962.87|16962.87|16966.84|16966.84|16956.11|16956.11|0
1623251100000|2021-06-09 15:05:00|16958.9|16958.9|16951.24|16951.24|16958.9|16958.9|16951.01|16951.01|0
1623251400000|2021-06-09 15:10:00|16952.64|16952.64|16958.25|16958.25|16959.65|16959.65|16951.24|16951.24|0
1623251700000|2021-06-09 15:15:00|16954.29|16954.29|16967.56|16967.56|16969.86|16969.86|16954.29|16954.29|0
1623252000000|2021-06-09 15:20:00|16966.17|16966.17|16980.37|16980.37|16980.37|16980.37|16966.17|16966.17|0
1623252300000|2021-06-09 15:25:00|16981.76|16981.76|16969.81|16969.81|16985.71|16985.71|16965.87|16965.87|0
1623309300000|2021-06-10 07:15:00|16974.57|16974.57|16951.89|16951.89|16978.49|16978.49|16951.89|16951.89|0
1623309600000|2021-06-10 07:20:00|16955.86|16955.86|16925.29|16925.29|16955.86|16955.86|16925.29|16925.29|0
1623309900000|2021-06-10 07:25:00|16933.22|16933.22|16934.85|16934.85|16934.85|16934.85|16927.86|16927.86|0
1623310200000|2021-06-10 07:30:00|16946.75|16946.75|16948.42|16948.42|16950.72|16950.72|16946.75|16946.75|0
1623310500000|2021-06-10 07:35:00|16944.23|16944.23|16930.08|16930.08|16944.23|16944.23|16930.08|16930.08|0
1623310800000|2021-06-10 07:40:00|16932.87|16932.87|16901.13|16901.13|16932.87|16932.87|16901.13|16901.13|0
1623311100000|2021-06-10 07:45:00|16898.33|16898.33|16922.37|16922.37|16922.37|16922.37|16898.33|16898.33|0
1623311400000|2021-06-10 07:50:00|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|0
1623311700000|2021-06-10 07:55:00|16913.03|16913.03|16913.03|16913.03|16913.03|16913.03|16907.67|16907.67|0
1623312000000|2021-06-10 08:00:00|16917|16917|16919.8|16919.8|16925.16|16925.16|16917|16917|0
1623312300000|2021-06-10 08:05:00|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|0
1623312600000|2021-06-10 08:10:00|16926.56|16926.56|16925.16|16925.16|16927.96|16927.96|16925.16|16925.16|0
1623312900000|2021-06-10 08:15:00|16921.19|16921.19|16910.24|16910.24|16925.16|16925.16|16910.24|16910.24|0
1623313200000|2021-06-10 08:20:00|16902.3|16902.3|16902.3|16902.3|16902.3|16902.3|16898.33|16898.33|0
1623313500000|2021-06-10 08:25:00|16901.15|16901.15|16895.81|16895.81|16901.15|16901.15|16895.81|16895.81|0
1623313800000|2021-06-10 08:30:00|16907.71|16907.71|16915.4|16915.4|16915.4|16915.4|16885.8|16885.8|0
1623314100000|2021-06-10 08:35:00|16914.7|16914.7|16916.1|16916.1|16923.09|16923.09|16914.7|16914.7|0
1623314400000|2021-06-10 08:40:00|16917.5|16917.5|16912.13|16912.13|16917.5|16917.5|16908.17|16908.17|0
1623314700000|2021-06-10 08:45:00|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|0
1623315000000|2021-06-10 08:50:00|16920.07|16920.07|16930.8|16930.8|16930.8|16930.8|16920.07|16920.07|0
1623315300000|2021-06-10 08:55:00|16938.74|16938.74|16944.33|16944.33|16945.73|16945.73|16938.74|16938.74|0
1623315600000|2021-06-10 09:00:00|16940.36|16940.36|16941.76|16941.76|16941.76|16941.76|16940.36|16940.36|0
1623315900000|2021-06-10 09:05:00|16940.36|16940.36|16933.6|16933.6|16940.36|16940.36|16933.6|16933.6|0
1623316200000|2021-06-10 09:10:00|16932.45|16932.45|16932.45|16932.45|16932.45|16932.45|16932.45|16932.45|0
1623316500000|2021-06-10 09:15:00|16924.51|16924.51|16924.51|16924.51|16924.51|16924.51|16924.51|16924.51|0
1623316800000|2021-06-10 09:20:00|16920.32|16920.32|16912.91|16912.91|16920.32|16920.32|16912.91|16912.91|0
1623317100000|2021-06-10 09:25:00|16916.88|16916.88|16904.97|16904.97|16916.88|16916.88|16904.97|16904.97|0
1623317400000|2021-06-10 09:30:00|16903.57|16903.57|16909.19|16909.19|16909.19|16909.19|16903.57|16903.57|0
1623317700000|2021-06-10 09:35:00|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|0
1623318300000|2021-06-10 09:45:00|16901.26|16901.26|16897.06|16897.06|16901.26|16901.26|16897.06|16897.06|0
1623318900000|2021-06-10 09:55:00|16901.03|16901.03|16897.06|16897.06|16905|16905|16897.06|16897.06|0
1623319200000|2021-06-10 10:00:00|16901.03|16901.03|16894.04|16894.04|16901.03|16901.03|16894.04|16894.04|0
1623319500000|2021-06-10 10:05:00|16896.83|16896.83|16899.9|16899.9|16902.2|16902.2|16894.99|16894.99|0
1623319800000|2021-06-10 10:10:00|16902.7|16902.7|16901.3|16901.3|16902.7|16902.7|16901.3|16901.3|0
1623320100000|2021-06-10 10:15:00|16897.33|16897.33|16895.94|16895.94|16897.33|16897.33|16895.94|16895.94|0
1623320400000|2021-06-10 10:20:00|16891.97|16891.97|16895.94|16895.94|16899.9|16899.9|16891.97|16891.97|0
1623320700000|2021-06-10 10:25:00|16897.33|16897.33|16893.14|16893.14|16897.33|16897.33|16893.14|16893.14|0
1623321000000|2021-06-10 10:30:00|16897.11|16897.11|16899.9|16899.9|16899.9|16899.9|16897.11|16897.11|0
1623321300000|2021-06-10 10:35:00|16891.97|16891.97|16895.94|16895.94|16899.9|16899.9|16891.97|16891.97|0
1623321600000|2021-06-10 10:40:00|16891.97|16891.97|16907.12|16907.12|16907.12|16907.12|16891.97|16891.97|0
1623321900000|2021-06-10 10:45:00|16904.32|16904.32|16897.58|16897.58|16904.32|16904.32|16894.76|16894.76|0
1623322200000|2021-06-10 10:50:00|16893.62|16893.62|16889.65|16889.65|16893.62|16893.62|16889.65|16889.65|0
1623322500000|2021-06-10 10:55:00|16886.21|16886.21|16896.19|16896.19|16897.58|16897.58|16886.21|16886.21|0
1623322800000|2021-06-10 11:00:00|16900.15|16900.15|16892.47|16892.47|16900.15|16900.15|16892.47|16892.47|0
1623323100000|2021-06-10 11:05:00|16891.77|16891.77|16895.76|16895.76|16895.76|16895.76|16887.38|16887.38|0
1623323400000|2021-06-10 11:10:00|16899.73|16899.73|16899.73|16899.73|16899.73|16899.73|16899.73|16899.73|0
1623323700000|2021-06-10 11:15:00|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|16898.33|0
1623324000000|2021-06-10 11:20:00|16896.94|16896.94|16896.94|16896.94|16899.03|16899.03|16896.94|16896.94|0
1623324300000|2021-06-10 11:25:00|16895.54|16895.54|16898.33|16898.33|16899.73|16899.73|16891.34|16891.34|0
1623324600000|2021-06-10 11:30:00|16896.94|16896.94|16892.97|16892.97|16902.3|16902.3|16892.97|16892.97|0
1623324900000|2021-06-10 11:35:00|16890.17|16890.17|16898.56|16898.56|16898.56|16898.56|16886.21|16886.21|0
1623325200000|2021-06-10 11:40:00|16897.16|16897.16|16902.53|16902.53|16903.93|16903.93|16895.76|16895.76|0
1623325500000|2021-06-10 11:45:00|16901.13|16901.13|16912.71|16912.71|16923.44|16923.44|16901.13|16901.13|0
1623325800000|2021-06-10 11:50:00|16911.31|16911.31|16903.15|16903.15|16911.31|16911.31|16898.96|16898.96|0
1623326100000|2021-06-10 11:55:00|16911.09|16911.09|16914.13|16914.13|16915.28|16915.28|16911.09|16911.09|0
1623326400000|2021-06-10 12:00:00|16912.74|16912.74|16915.53|16915.53|16915.53|16915.53|16912.74|16912.74|0
1623326700000|2021-06-10 12:05:00|16916.93|16916.93|16916.93|16916.93|16916.93|16916.93|16916.93|16916.93|0
1623327000000|2021-06-10 12:10:00|16915.53|16915.53|16915.53|16915.53|16915.53|16915.53|16915.53|16915.53|0
1623327300000|2021-06-10 12:15:00|16916.93|16916.93|16920.87|16920.87|16920.87|16920.87|16916.93|16916.93|0
1623327600000|2021-06-10 12:20:00|16918.08|16918.08|16912.71|16912.71|16918.08|16918.08|16912.71|16912.71|0
1623327900000|2021-06-10 12:25:00|16908.52|16908.52|16912.71|16912.71|16912.71|16912.71|16908.52|16908.52|0
1623328200000|2021-06-10 12:30:00|16909.92|16909.92|16897.81|16897.81|16909.94|16909.94|16885.46|16885.46|0
1623328500000|2021-06-10 12:35:00|16901.78|16901.78|16897.54|16897.54|16901.78|16901.78|16893.84|16893.84|0
1623328800000|2021-06-10 12:40:00|16898.94|16898.94|16897.54|16897.54|16906.87|16906.87|16897.54|16897.54|0
1623329100000|2021-06-10 12:45:00|16896.14|16896.14|16908.27|16908.27|16908.27|16908.27|16896.14|16896.14|0
1623329400000|2021-06-10 12:50:00|16912.24|16912.24|16900.11|16900.11|16912.24|16912.24|16900.11|16900.11|0
1623329700000|2021-06-10 12:55:00|16902.9|16902.9|16919|16919|16920.4|16920.4|16902.9|16902.9|0
1623330000000|2021-06-10 13:00:00|16922.97|16922.97|16920.17|16920.17|16922.97|16922.97|16920.17|16920.17|0
1623330300000|2021-06-10 13:05:00|16921.57|16921.57|16917.6|16917.6|16921.57|16921.57|16917.6|16917.6|0
1623330600000|2021-06-10 13:10:00|16916.2|16916.2|16917.6|16917.6|16917.6|16917.6|16916.2|16916.2|0
1623330900000|2021-06-10 13:15:00|16916.45|16916.45|16912.24|16912.24|16917.6|16917.6|16912.24|16912.24|0
1623331200000|2021-06-10 13:20:00|16910.84|16910.84|16917.6|16917.6|16917.6|16917.6|16908.04|16908.04|0
1623331500000|2021-06-10 13:25:00|16916.2|16916.2|16924.37|16924.37|16924.37|16924.37|16916.2|16916.2|0
1623331800000|2021-06-10 13:30:00|16923.22|16923.22|16934.2|16934.2|16935.6|16935.6|16916.95|16916.95|0
1623332100000|2021-06-10 13:35:00|16933.05|16933.05|16933.3|16933.3|16935.85|16935.85|16927.69|16927.69|0
1623332400000|2021-06-10 13:40:00|16937.27|16937.27|16938.67|16938.67|16940.07|16940.07|16937.27|16937.27|0
1623332700000|2021-06-10 13:45:00|16935.87|16935.87|16941.24|16941.24|16942.64|16942.64|16935.87|16935.87|0
1623333000000|2021-06-10 13:50:00|16945.2|16945.2|16954.54|16954.54|16954.54|16954.54|16945.2|16945.2|0
1623333300000|2021-06-10 13:55:00|16951.74|16951.74|16946.4|16946.4|16954.31|16954.31|16946.38|16946.38|0
1623333600000|2021-06-10 14:00:00|16943.6|16943.6|16932.87|16932.87|16945|16945|16931.47|16931.47|0
1623333900000|2021-06-10 14:05:00|16934.27|16934.27|16929.43|16929.43|16938.24|16938.24|16929.43|16929.43|0
1623334200000|2021-06-10 14:10:00|16937.36|16937.36|16932.22|16932.22|16937.36|16937.36|16925.23|16925.23|0
1623334500000|2021-06-10 14:15:00|16933.62|16933.62|16933.62|16933.62|16934.77|16934.77|16932.22|16932.22|0
1623334800000|2021-06-10 14:20:00|16932.22|16932.22|16931.05|16931.05|16932.22|16932.22|16926.86|16926.86|0
1623335100000|2021-06-10 14:25:00|16932.45|16932.45|16914.06|16914.06|16936.42|16936.42|16911.26|16911.26|0
1623335400000|2021-06-10 14:30:00|16916.35|16916.35|16927.61|16927.61|16927.61|16927.61|16915.71|16915.71|0
1623335700000|2021-06-10 14:35:00|16926.46|16926.46|16917.15|16917.15|16926.46|16926.46|16915.75|16915.75|0
1623336000000|2021-06-10 14:40:00|16915.75|16915.75|16910.39|16910.39|16915.75|16915.75|16905.02|16905.02|0
1623336300000|2021-06-10 14:45:00|16909.24|16909.24|16899.91|16899.91|16909.24|16909.24|16899.91|16899.91|0
1623336600000|2021-06-10 14:50:00|16900.6|16900.6|16905.55|16905.55|16909.24|16909.24|16898.78|16898.78|0
1623336900000|2021-06-10 14:55:00|16903.25|16903.25|16905.8|16905.8|16910.01|16910.01|16903.25|16903.25|0
1623337200000|2021-06-10 15:00:00|16906.94|16906.94|16908.99|16908.99|16911.79|16911.79|16905.55|16905.55|0
1623337500000|2021-06-10 15:05:00|16910.14|16910.14|16915.5|16915.5|16916.65|16916.65|16910.14|16910.14|0
1623337800000|2021-06-10 15:10:00|16911.54|16911.54|16910.11|16910.11|16911.54|16911.54|16906.17|16906.17|0
1623338100000|2021-06-10 15:15:00|16911.51|16911.51|16911.51|16911.51|16912.91|16912.91|16907.54|16907.54|0
1623338400000|2021-06-10 15:20:00|16910.11|16910.11|16923.64|16923.64|16923.64|16923.64|16908.72|16908.72|0
1623338700000|2021-06-10 15:25:00|16925.04|16925.04|16918.03|16918.03|16926.44|16926.44|16910.11|16910.11|0
1623395700000|2021-06-11 07:15:00|16970.38|16970.38|16997.18|16997.18|16997.18|16997.18|16970.38|16970.38|0
1623396000000|2021-06-11 07:20:00|16989.25|16989.25|16995.76|16995.76|16995.76|16995.76|16989.25|16989.25|0
1623396300000|2021-06-11 07:25:00|16998.56|16998.56|17014.43|17014.43|17014.43|17014.43|16998.56|16998.56|0
1623396600000|2021-06-11 07:30:00|17015.83|17015.83|17014.43|17014.43|17015.83|17015.83|17014.43|17014.43|0
1623396900000|2021-06-11 07:35:00|17013.03|17013.03|17007.67|17007.67|17013.03|17013.03|17007.67|17007.67|0
1623397200000|2021-06-11 07:40:00|17004.22|17004.22|17024.66|17024.66|17024.66|17024.66|17004.22|17004.22|0
1623397500000|2021-06-11 07:45:00|17032.6|17032.6|17035.17|17035.17|17036.56|17036.56|17032.6|17032.6|0
1623397800000|2021-06-11 07:50:00|17043.1|17043.1|17041.31|17041.31|17045.9|17045.9|17041.31|17041.31|0
1623398100000|2021-06-11 07:55:00|17037.34|17037.34|17031.97|17031.97|17037.34|17037.34|17031.97|17031.97|0
1623398400000|2021-06-11 08:00:00|17030.57|17030.57|17034.54|17034.54|17034.54|17034.54|17029.18|17029.18|0
1623398700000|2021-06-11 08:05:00|17035.94|17035.94|17038.74|17038.74|17038.74|17038.74|17028|17028|0
1623399000000|2021-06-11 08:10:00|17036.44|17036.44|17028.75|17028.75|17036.44|17036.44|17026.21|17026.21|0
1623399300000|2021-06-11 08:15:00|17036.69|17036.69|17065.31|17065.31|17065.31|17065.31|17036.69|17036.69|0
1623399600000|2021-06-11 08:20:00|17066.46|17066.46|17067.86|17067.86|17067.86|17067.86|17054.56|17054.56|0
1623399900000|2021-06-11 08:25:00|17065.06|17065.06|17063.67|17063.67|17065.06|17065.06|17060.87|17060.87|0
1623400200000|2021-06-11 08:30:00|17066.46|17066.46|17076.02|17076.02|17076.02|17076.02|17066.46|17066.46|0
1623400500000|2021-06-11 08:35:00|17079.99|17079.99|17079.99|17079.99|17083.96|17083.96|17076.02|17076.02|0
1623400800000|2021-06-11 08:40:00|17083.96|17083.96|17089.32|17089.32|17090.72|17090.72|17082.79|17082.79|0
1623401100000|2021-06-11 08:45:00|17092.12|17092.12|17092.12|17092.12|17092.12|17092.12|17088.15|17088.15|0
1623401400000|2021-06-11 08:50:00|17094.92|17094.92|17092.12|17092.12|17094.92|17094.92|17084.18|17084.18|0
1623401700000|2021-06-11 08:55:00|17093.52|17093.52|17107.05|17107.05|17107.05|17107.05|17093.52|17093.52|0
1623402000000|2021-06-11 09:00:00|17111.01|17111.01|17095.14|17095.14|17111.01|17111.01|17095.14|17095.14|0
1623402600000|2021-06-11 09:10:00|17096.54|17096.54|17103.53|17103.53|17103.53|17103.53|17096.54|17096.54|0
1623402900000|2021-06-11 09:15:00|17099.34|17099.34|17111.24|17111.24|17111.24|17111.24|17099.34|17099.34|0
1623403200000|2021-06-11 09:20:00|17112.64|17112.64|17116.61|17116.61|17116.61|17116.61|17112.64|17112.64|0
1623403500000|2021-06-11 09:25:00|17117.75|17117.75|17118.23|17118.23|17118.23|17118.23|17114.04|17114.04|0
1623403800000|2021-06-11 09:30:00|17115.43|17115.43|17114.04|17114.04|17116.83|17116.83|17114.04|17114.04|0
1623404400000|2021-06-11 09:40:00|17116.83|17116.83|17118.23|17118.23|17118.23|17118.23|17116.83|17116.83|0
1623404700000|2021-06-11 09:45:00|17119.63|17119.63|17114.04|17114.04|17121.03|17121.03|17114.04|17114.04|0
1623405000000|2021-06-11 09:50:00|17112.64|17112.64|17115.18|17115.18|17115.18|17115.18|17109.84|17109.84|0
1623405300000|2021-06-11 09:55:00|17119.15|17119.15|17130.13|17130.13|17136.65|17136.65|17119.15|17119.15|0
1623405600000|2021-06-11 10:00:00|17126.17|17126.17|17128.96|17128.96|17128.96|17128.96|17124.77|17124.77|0
1623405900000|2021-06-11 10:05:00|17124.99|17124.99|17124.99|17124.99|17124.99|17124.99|17113.09|17113.09|0
1623406500000|2021-06-11 10:15:00|17128.96|17128.96|17128.96|17128.96|17128.96|17128.96|17128.96|17128.96|0
1623406800000|2021-06-11 10:20:00|17131.76|17131.76|17134.78|17134.78|17138.75|17138.75|17131.76|17131.76|0
1623407100000|2021-06-11 10:25:00|17130.81|17130.81|17136.4|17136.4|17136.4|17136.4|17130.81|17130.81|0
1623407400000|2021-06-11 10:30:00|17135.01|17135.01|17139.2|17139.2|17139.2|17139.2|17135.01|17135.01|0
1623407700000|2021-06-11 10:35:00|17137.8|17137.8|17132.21|17132.21|17139.2|17139.2|17130.81|17130.81|0
1623408000000|2021-06-11 10:40:00|17130.81|17130.81|17132.21|17132.21|17132.21|17132.21|17124.05|17124.05|0
1623408300000|2021-06-11 10:45:00|17136.4|17136.4|17137.8|17137.8|17137.8|17137.8|17136.4|17136.4|0
1623408600000|2021-06-11 10:50:00|17139.2|17139.2|17143.39|17143.39|17143.39|17143.39|17139.2|17139.2|0
1623408900000|2021-06-11 10:55:00|17142|17142|17137.8|17137.8|17142|17142|17137.8|17137.8|0
1623409200000|2021-06-11 11:00:00|17135.01|17135.01|17135.01|17135.01|17135.01|17135.01|17135.01|17135.01|0
1623409500000|2021-06-11 11:05:00|17136.4|17136.4|17123.35|17123.35|17136.4|17136.4|17123.35|17123.35|0
1623409800000|2021-06-11 11:10:00|17127.32|17127.32|17101.01|17101.01|17127.32|17127.32|17101.01|17101.01|0
1623410100000|2021-06-11 11:15:00|17099.61|17099.61|17102.41|17102.41|17102.41|17102.41|17099.61|17099.61|0
1623410400000|2021-06-11 11:20:00|17101.26|17101.26|17098.46|17098.46|17101.26|17101.26|17098.46|17098.46|0
1623410700000|2021-06-11 11:25:00|17097.06|17097.06|17100.81|17100.81|17100.81|17100.81|17094.27|17094.27|0
1623411000000|2021-06-11 11:30:00|17099.41|17099.41|17107.34|17107.34|17107.34|17107.34|17099.41|17099.41|0
1623411300000|2021-06-11 11:35:00|17103.38|17103.38|17090.57|17090.57|17107.34|17107.34|17086.6|17086.6|0
1623411600000|2021-06-11 11:40:00|17091.96|17091.96|17091.96|17091.96|17096.16|17096.16|17087.77|17087.77|0
1623411900000|2021-06-11 11:45:00|17090.82|17090.82|17082.65|17082.65|17090.82|17090.82|17082.65|17082.65|0
1623412200000|2021-06-11 11:50:00|17086.85|17086.85|17086.62|17086.62|17088.02|17088.02|17082.65|17082.65|0
1623412500000|2021-06-11 11:55:00|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|0
1623412800000|2021-06-11 12:00:00|17086.62|17086.62|17088.02|17088.02|17088.02|17088.02|17086.62|17086.62|0
1623413100000|2021-06-11 12:05:00|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|17090.82|0
1623413400000|2021-06-11 12:10:00|17089.42|17089.42|17099.88|17099.88|17099.88|17099.88|17089.42|17089.42|0
1623413700000|2021-06-11 12:15:00|17104.07|17104.07|17104.07|17104.07|17105.47|17105.47|17104.07|17104.07|0
1623414000000|2021-06-11 12:20:00|17097.08|17097.08|17108.98|17108.98|17108.98|17108.98|17097.08|17097.08|0
1623414300000|2021-06-11 12:25:00|17101.05|17101.05|17080.98|17080.98|17101.05|17101.05|17080.98|17080.98|0
1623414600000|2021-06-11 12:30:00|17079.59|17079.59|17084.72|17084.72|17091.49|17091.49|17079.59|17079.59|0
1623414900000|2021-06-11 12:35:00|17080.76|17080.76|17076.56|17076.56|17080.76|17080.76|17070.03|17070.03|0
1623415200000|2021-06-11 12:40:00|17077.96|17077.96|17083.33|17083.33|17087.29|17087.29|17077.96|17077.96|0
1623415500000|2021-06-11 12:45:00|17077.73|17077.73|17081.93|17081.93|17081.93|17081.93|17077.73|17077.73|0
1623415800000|2021-06-11 12:50:00|17083.33|17083.33|17083.3|17083.3|17087.27|17087.27|17083.3|17083.3|0
1623416100000|2021-06-11 12:55:00|17084.7|17084.7|17099.63|17099.63|17099.63|17099.63|17084.7|17084.7|0
1623416400000|2021-06-11 13:00:00|17100.77|17100.77|17099.15|17099.15|17108.71|17108.71|17099.15|17099.15|0
1623416700000|2021-06-11 13:05:00|17100.55|17100.55|17101.95|17101.95|17101.95|17101.95|17100.55|17100.55|0
1623417000000|2021-06-11 13:10:00|17101.25|17101.25|17112.45|17112.45|17112.45|17112.45|17100.55|17100.55|0
1623417300000|2021-06-11 13:15:00|17115.25|17115.25|17113.85|17113.85|17115.25|17115.25|17113.85|17113.85|0
1623417600000|2021-06-11 13:20:00|17111.05|17111.05|17120.84|17120.84|17122.24|17122.24|17111.05|17111.05|0
1623417900000|2021-06-11 13:25:00|17122.24|17122.24|17118.29|17118.29|17122.24|17122.24|17114.33|17114.33|0
1623418200000|2021-06-11 13:30:00|17119.69|17119.69|17125.03|17125.03|17125.03|17125.03|17115.5|17115.5|0
1623418500000|2021-06-11 13:35:00|17127.83|17127.83|17143.45|17143.45|17145.75|17145.75|17126.18|17126.18|0
1623418800000|2021-06-11 13:40:00|17139.48|17139.48|17116.4|17116.4|17139.48|17139.48|17116.4|17116.4|0
1623419100000|2021-06-11 13:45:00|17112.43|17112.43|17121.54|17121.54|17125.73|17125.73|17112.43|17112.43|0
1623419400000|2021-06-11 13:50:00|17117.57|17117.57|17091.24|17091.24|17117.57|17117.57|17091.24|17091.24|0
1623419700000|2021-06-11 13:55:00|17089.84|17089.84|17065.36|17065.36|17091.24|17091.24|17065.36|17065.36|0
1623420000000|2021-06-11 14:00:00|17068.15|17068.15|17084.5|17084.5|17084.5|17084.5|17060.22|17060.22|0
1623420300000|2021-06-11 14:05:00|17080.53|17080.53|17079.13|17079.13|17080.53|17080.53|17079.13|17079.13|0
1623420600000|2021-06-11 14:10:00|17076.34|17076.34|17078.63|17078.63|17081.7|17081.7|17076.34|17076.34|0
1623420900000|2021-06-11 14:15:00|17077.23|17077.23|17082.6|17082.6|17082.6|17082.6|17077.23|17077.23|0
1623421200000|2021-06-11 14:20:00|17078.63|17078.63|17072.62|17072.62|17078.63|17078.63|17069.3|17069.3|0
1623421500000|2021-06-11 14:25:00|17074.02|17074.02|17078.21|17078.21|17078.21|17078.21|17061.89|17061.89|0
1623421800000|2021-06-11 14:30:00|17076.81|17076.81|17071.45|17071.45|17076.81|17076.81|17071.45|17071.45|0
1623422100000|2021-06-11 14:35:00|17068.65|17068.65|17076.81|17076.81|17080.78|17080.78|17064.91|17064.91|0
1623422400000|2021-06-11 14:40:00|17079.61|17079.61|17077.96|17077.96|17081.93|17081.93|17076.81|17076.81|0
1623422700000|2021-06-11 14:45:00|17073.99|17073.99|17068.63|17068.63|17075.39|17075.39|17068.63|17068.63|0
1623423000000|2021-06-11 14:50:00|17067.48|17067.48|17057.94|17057.94|17067.48|17067.48|17057.94|17057.94|0
1623423300000|2021-06-11 14:55:00|17055.15|17055.15|17052.12|17052.12|17055.15|17055.15|17050.95|17050.95|0
1623423600000|2021-06-11 15:00:00|17053.52|17053.52|17042.82|17042.82|17053.52|17053.52|17041.42|17041.42|0
1623423900000|2021-06-11 15:05:00|17040.02|17040.02|17043.96|17043.96|17046.78|17046.78|17040.02|17040.02|0
1623424200000|2021-06-11 15:10:00|17041.67|17041.67|17049.06|17049.06|17049.06|17049.06|17041.67|17041.67|0
1623424500000|2021-06-11 15:15:00|17050.45|17050.45|17053.25|17053.25|17053.25|17053.25|17049.06|17049.06|0
1623424800000|2021-06-11 15:20:00|17050.45|17050.45|17041.82|17041.82|17057.22|17057.22|17041.12|17041.12|0
1623425100000|2021-06-11 15:25:00|17040.42|17040.42|17042.76|17042.76|17048.35|17048.35|17033.65|17033.65|0
1623654900000|2021-06-14 07:15:00|17157.92|17157.92|17183.57|17183.57|17183.57|17183.57|17157.92|17157.92|0
1623655200000|2021-06-14 07:20:00|17179.38|17179.38|17141.2|17141.2|17179.38|17179.38|17141.17|17141.17|0
1623655500000|2021-06-14 07:25:00|17145.39|17145.39|17122.55|17122.55|17145.39|17145.39|17122.55|17122.55|0
1623655800000|2021-06-14 07:30:00|17126.52|17126.52|17100.86|17100.86|17126.52|17126.52|17099.46|17099.46|0
1623656100000|2021-06-14 07:35:00|17096.89|17096.89|17074.06|17074.06|17096.89|17096.89|17066.12|17066.12|0
1623656700000|2021-06-14 07:45:00|17067.07|17067.07|17062.87|17062.87|17067.07|17067.07|17060.08|17060.08|0
1623657000000|2021-06-14 07:50:00|17061.47|17061.47|17064.54|17064.54|17068.51|17068.51|17044.48|17044.48|0
1623657300000|2021-06-14 07:55:00|17067.34|17067.34|17073.65|17073.65|17073.65|17073.65|17061.75|17061.75|0
1623657600000|2021-06-14 08:00:00|17068.06|17068.06|17050.81|17050.81|17068.06|17068.06|17050.81|17050.81|0
1623657900000|2021-06-14 08:05:00|17046.85|17046.85|17042.88|17042.88|17046.85|17046.85|17042.88|17042.88|0
1623658200000|2021-06-14 08:10:00|17047.07|17047.07|17058.75|17058.75|17058.75|17058.75|17047.07|17047.07|0
1623658500000|2021-06-14 08:15:00|17050.81|17050.81|17049.67|17049.67|17050.81|17050.81|17049.67|17049.67|0
1623658800000|2021-06-14 08:20:00|17050.81|17050.81|17060.6|17060.6|17060.6|17060.6|17050.81|17050.81|0
1623659100000|2021-06-14 08:25:00|17049.87|17049.87|17052.44|17052.44|17052.44|17052.44|17048.47|17048.47|0
1623659400000|2021-06-14 08:30:00|17056.41|17056.41|17055.01|17055.01|17059.2|17059.2|17055.01|17055.01|0
1623659700000|2021-06-14 08:35:00|17059.2|17059.2|17056.41|17056.41|17059.2|17059.2|17056.41|17056.41|0
1623660300000|2021-06-14 08:45:00|17055.01|17055.01|17060.62|17060.62|17060.62|17060.62|17048.27|17048.27|0
1623660600000|2021-06-14 08:50:00|17064.59|17064.59|17066.94|17066.94|17072.53|17072.53|17064.59|17064.59|0
1623660900000|2021-06-14 08:55:00|17068.33|17068.33|17046.2|17046.2|17068.33|17068.33|17046.2|17046.2|0
1623661200000|2021-06-14 09:00:00|17047.35|17047.35|17041.98|17041.98|17047.35|17047.35|17041.98|17041.98|0
1623661500000|2021-06-14 09:05:00|17038.01|17038.01|17047.57|17047.57|17047.57|17047.57|17038.01|17038.01|0
1623661800000|2021-06-14 09:10:00|17048.97|17048.97|17029.18|17029.18|17048.97|17048.97|17029.18|17029.18|0
1623662100000|2021-06-14 09:15:00|17033.15|17033.15|17025.21|17025.21|17033.15|17033.15|17025.21|17025.21|0
1623662400000|2021-06-14 09:20:00|17026.36|17026.36|17014|17014|17026.36|17026.36|17010.04|17010.04|0
1623662700000|2021-06-14 09:25:00|17010.04|17010.04|17017.03|17017.03|17017.03|17017.03|17006.07|17006.07|0
1623663000000|2021-06-14 09:30:00|17014.23|17014.23|16996.74|16996.74|17014.23|17014.23|16996.74|16996.74|0
1623663300000|2021-06-14 09:35:00|16989.74|16989.74|16989.74|16989.74|16989.74|16989.74|16989.74|16989.74|0
1623663600000|2021-06-14 09:40:00|16985.78|16985.78|16985.78|16985.78|16989.74|16989.74|16985.78|16985.78|0
1623663900000|2021-06-14 09:45:00|16981.81|16981.81|16997.68|16997.68|16997.68|16997.68|16981.81|16981.81|0
1623664200000|2021-06-14 09:50:00|17001.65|17001.65|17009.81|17009.81|17009.81|17009.81|17001.65|17001.65|0
1623664500000|2021-06-14 09:55:00|17017.75|17017.75|17007.01|17007.01|17017.75|17017.75|17007.01|17007.01|0
1623664800000|2021-06-14 10:00:00|17005.62|17005.62|17015.4|17015.4|17015.4|17015.4|17005.62|17005.62|0
1623665100000|2021-06-14 10:05:00|17014|17014|17024.28|17024.28|17033.62|17033.62|17005.84|17005.84|0
1623665400000|2021-06-14 10:10:00|17028.25|17028.25|17020.32|17020.32|17028.25|17028.25|17020.32|17020.32|0
1623665700000|2021-06-14 10:15:00|17016.35|17016.35|17016.35|17016.35|17016.35|17016.35|17008.41|17008.41|0
1623666300000|2021-06-14 10:25:00|17013.55|17013.55|17008.19|17008.19|17014.95|17014.95|17008.19|17008.19|0
1623666600000|2021-06-14 10:30:00|17006.79|17006.79|17006.79|17006.79|17006.79|17006.79|17006.79|17006.79|0
1623666900000|2021-06-14 10:35:00|17003.99|17003.99|16985.8|16985.8|17003.99|17003.99|16981.61|16981.61|0
1623667200000|2021-06-14 10:40:00|16989.77|16989.77|16988.37|16988.37|16996.31|16996.31|16988.37|16988.37|0
1623667500000|2021-06-14 10:45:00|16992.34|16992.34|16982.78|16982.78|17004.24|17004.24|16982.78|16982.78|0
1623667800000|2021-06-14 10:50:00|16981.38|16981.38|16984.18|16984.18|16984.18|16984.18|16981.38|16981.38|0
1623668100000|2021-06-14 10:55:00|16982.78|16982.78|16978.81|16978.81|16982.78|16982.78|16978.81|16978.81|0
1623668400000|2021-06-14 11:00:00|16980.21|16980.21|16980.21|16980.21|16983|16983|16980.21|16980.21|0
1623668700000|2021-06-14 11:05:00|16976.24|16976.24|16953.15|16953.15|16976.24|16976.24|16953.15|16953.15|0
1623669000000|2021-06-14 11:10:00|16954.55|16954.55|16962.49|16962.49|16962.49|16962.49|16954.55|16954.55|0
1623669300000|2021-06-14 11:15:00|16960.19|16960.19|16962.76|16962.76|16965.56|16965.56|16960.19|16960.19|0
1623669600000|2021-06-14 11:20:00|16961.36|16961.36|16947.81|16947.81|16961.36|16961.36|16947.81|16947.81|0
1623669900000|2021-06-14 11:25:00|16943.84|16943.84|16942.22|16942.22|16947.81|16947.81|16939.88|16939.88|0
1623670200000|2021-06-14 11:30:00|16938.25|16938.25|16943.89|16943.89|16945.04|16945.04|16938.25|16938.25|0
1623670500000|2021-06-14 11:35:00|16945.29|16945.29|16943.89|16943.89|16945.29|16945.29|16943.89|16943.89|0
1623670800000|2021-06-14 11:40:00|16939.92|16939.92|16938.3|16938.3|16942.49|16942.49|16934.56|16934.56|0
1623671100000|2021-06-14 11:45:00|16934.33|16934.33|16922.23|16922.23|16934.33|16934.33|16917.09|16917.09|0
1623671400000|2021-06-14 11:50:00|16923.62|16923.62|16930.61|16930.61|16933.41|16933.41|16923.62|16923.62|0
1623671700000|2021-06-14 11:55:00|16931.76|16931.76|16935.48|16935.48|16940.85|16940.85|16931.76|16931.76|0
1623672000000|2021-06-14 12:00:00|16931.51|16931.51|16933.81|16933.81|16933.81|16933.81|16925.92|16925.92|0
1623672300000|2021-06-14 12:05:00|16935.21|16935.21|16939.4|16939.4|16939.4|16939.4|16935.21|16935.21|0
1623672600000|2021-06-14 12:10:00|16943.37|16943.37|16939.17|16939.17|16943.37|16943.37|16939.17|16939.17|0
1623672900000|2021-06-14 12:15:00|16943.14|16943.14|16937.78|16937.78|16947.11|16947.11|16937.78|16937.78|0
1623673200000|2021-06-14 12:20:00|16940.57|16940.57|16940.57|16940.57|16945.94|16945.94|16940.57|16940.57|0
1623673500000|2021-06-14 12:25:00|16941.97|16941.97|16932.64|16932.64|16943.37|16943.37|16932.64|16932.64|0
1623673800000|2021-06-14 12:30:00|16928.67|16928.67|16921.68|16921.68|16928.67|16928.67|16918.88|16918.88|0
1623674100000|2021-06-14 12:35:00|16917.71|16917.71|16912.34|16912.34|16917.71|16917.71|16906.98|16906.98|0
1623674400000|2021-06-14 12:40:00|16913.74|16913.74|16911.17|16911.17|16915.14|16915.14|16911.17|16911.17|0
1623674700000|2021-06-14 12:45:00|16909.77|16909.77|16910.02|16910.02|16910.02|16910.02|16908.63|16908.63|0
1623675000000|2021-06-14 12:50:00|16908.63|16908.63|16914.47|16914.47|16915.62|16915.62|16908.63|16908.63|0
1623675300000|2021-06-14 12:55:00|16910.5|16910.5|16921.46|16921.46|16921.46|16921.46|16910.5|16910.5|0
1623675600000|2021-06-14 13:00:00|16924.25|16924.25|16917.49|16917.49|16924.48|16924.48|16917.49|16917.49|0
1623675900000|2021-06-14 13:05:00|16916.09|16916.09|16935.93|16935.93|16947.84|16947.84|16916.09|16916.09|0
1623676200000|2021-06-14 13:10:00|16939.9|16939.9|16939.67|16939.67|16939.9|16939.9|16935.71|16935.71|0
1623676500000|2021-06-14 13:15:00|16943.64|16943.64|16939.67|16939.67|16943.64|16943.64|16939.67|16939.67|0
1623676800000|2021-06-14 13:20:00|16943.64|16943.64|16957.17|16957.17|16957.17|16957.17|16943.64|16943.64|0
1623677100000|2021-06-14 13:25:00|16958.57|16958.57|16968.35|16968.35|16969.5|16969.5|16958.57|16958.57|0
1623677400000|2021-06-14 13:30:00|16971.15|16971.15|16983.96|16983.96|16991.89|16991.89|16969.75|16969.75|0
1623677700000|2021-06-14 13:35:00|16985.36|16985.36|16993.29|16993.29|16996.09|16996.09|16985.36|16985.36|0
1623678000000|2021-06-14 13:40:00|16994.44|16994.44|16983.48|16983.48|16994.44|16994.44|16983.48|16983.48|0
1623678300000|2021-06-14 13:45:00|16982.08|16982.08|16980.91|16980.91|16984.88|16984.88|16979.29|16979.29|0
1623678600000|2021-06-14 13:50:00|16982.31|16982.31|16972.55|16972.55|16982.33|16982.33|16972.55|16972.55|0
1623678900000|2021-06-14 13:55:00|16971.4|16971.4|16972.8|16972.8|16972.8|16972.8|16967.43|16967.43|0
1623679200000|2021-06-14 14:00:00|16971.4|16971.4|16967.43|16967.43|16975.37|16975.37|16967.43|16967.43|0
1623679500000|2021-06-14 14:05:00|16966.03|16966.03|16979.33|16979.33|16983.3|16983.3|16952.73|16952.73|0
1623679800000|2021-06-14 14:10:00|16975.37|16975.37|16975.37|16975.37|16975.37|16975.37|16971.4|16971.4|0
1623680100000|2021-06-14 14:15:00|16979.33|16979.33|17000.57|17000.57|17001.97|17001.97|16975.37|16975.37|0
1623680400000|2021-06-14 14:20:00|17001.97|17001.97|17011.3|17011.3|17011.3|17011.3|17001.97|17001.97|0
1623680700000|2021-06-14 14:25:00|17007.34|17007.34|17006.19|17006.19|17008.73|17008.73|17005.94|17005.94|0
1623681000000|2021-06-14 14:30:00|17007.59|17007.59|17018.09|17018.09|17018.09|17018.09|17007.59|17007.59|0
1623681300000|2021-06-14 14:35:00|17019.24|17019.24|17008.96|17008.96|17019.24|17019.24|17003.14|17003.14|0
1623681600000|2021-06-14 14:40:00|17010.36|17010.36|17006.41|17006.41|17011.76|17011.76|17006.41|17006.41|0
1623681900000|2021-06-14 14:45:00|17010.38|17010.38|17026.25|17026.25|17026.25|17026.25|17008.98|17008.98|0
1623682200000|2021-06-14 14:50:00|17027.4|17027.4|17030.2|17030.2|17036.73|17036.73|17027.4|17027.4|0
1623682500000|2021-06-14 14:55:00|17031.59|17031.59|17035.79|17035.79|17035.79|17035.79|17031.59|17031.59|0
1623682800000|2021-06-14 15:00:00|17039.76|17039.76|17016.89|17016.89|17039.76|17039.76|17016.89|17016.89|0
1623683100000|2021-06-14 15:05:00|17014.1|17014.1|17001.72|17001.72|17014.1|17014.1|17001.72|17001.72|0
1623683400000|2021-06-14 15:10:00|17002.87|17002.87|17017.57|17017.57|17017.57|17017.57|17002.87|17002.87|0
1623683700000|2021-06-14 15:15:00|17018.71|17018.71|16997.23|16997.23|17022.68|17022.68|16993.26|16993.26|0
1623684000000|2021-06-14 15:20:00|16995.83|16995.83|16994.68|16994.68|16995.83|16995.83|16986.75|16986.75|0
1623684300000|2021-06-14 15:25:00|16995.83|16995.83|17004.64|17004.64|17004.64|17004.64|16989.07|16989.07|0
1623741300000|2021-06-15 07:15:00|16985.11|16985.11|17017.08|17017.08|17018.48|17018.48|16983.72|16983.72|0
1623741600000|2021-06-15 07:20:00|17021.28|17021.28|17026.87|17026.87|17028.27|17028.27|17017.08|17017.08|0
1623741900000|2021-06-15 07:25:00|17029.67|17029.67|17015.69|17015.69|17040.17|17040.17|17015.69|17015.69|0
1623742200000|2021-06-15 07:30:00|17017.08|17017.08|17042.29|17042.29|17042.29|17042.29|17017.08|17017.08|0
1623742500000|2021-06-15 07:35:00|17043.44|17043.44|17066.6|17066.6|17068.9|17068.9|17037.17|17037.17|0
1623742800000|2021-06-15 07:40:00|17070.57|17070.57|17079.88|17079.88|17082.68|17082.68|17065.43|17065.43|0
1623743100000|2021-06-15 07:45:00|17071.94|17071.94|17086.67|17086.67|17086.67|17086.67|17067.98|17067.98|0
1623743400000|2021-06-15 07:50:00|17089.46|17089.46|17125.63|17125.63|17125.63|17125.63|17089.46|17089.46|0
1623743700000|2021-06-15 07:55:00|17124.23|17124.23|17124.5|17124.5|17125.6|17125.6|17117.96|17117.96|0
1623744000000|2021-06-15 08:00:00|17128.47|17128.47|17139.18|17139.18|17139.18|17139.18|17128.44|17128.44|0
1623744300000|2021-06-15 08:05:00|17137.78|17137.78|17133.13|17133.13|17138.72|17138.72|17110.95|17110.95|0
1623744600000|2021-06-15 08:10:00|17137.1|17137.1|17138|17138|17138.25|17138.25|17124.72|17124.72|0
1623744900000|2021-06-15 08:15:00|17139.4|17139.4|17128.19|17128.19|17139.4|17139.4|17108.15|17108.15|0
1623745200000|2021-06-15 08:20:00|17132.16|17132.16|17146.88|17146.88|17146.88|17146.88|17129.36|17129.36|0
1623745500000|2021-06-15 08:25:00|17145.48|17145.48|17167.09|17167.09|17175.03|17175.03|17141.29|17141.29|0
1623745800000|2021-06-15 08:30:00|17171.06|17171.06|17192.92|17192.92|17192.92|17192.92|17167.09|17167.09|0
1623746100000|2021-06-15 08:35:00|17194.32|17194.32|17207.55|17207.55|17217.66|17217.66|17193.17|17193.17|0
1623746400000|2021-06-15 08:40:00|17204.75|17204.75|17214.34|17214.34|17214.34|17214.34|17196.82|17196.82|0
1623746700000|2021-06-15 08:45:00|17215.73|17215.73|17207.57|17207.57|17219.7|17219.7|17207.57|17207.57|0
1623747000000|2021-06-15 08:50:00|17208.97|17208.97|17214.59|17214.59|17214.59|17214.59|17203.6|17203.6|0
1623747300000|2021-06-15 08:55:00|17218.55|17218.55|17220.18|17220.18|17220.18|17220.18|17210.39|17210.39|0
1623747600000|2021-06-15 09:00:00|17221.58|17221.58|17213.87|17213.87|17225.54|17225.54|17193.8|17193.8|0
1623747900000|2021-06-15 09:05:00|17215.27|17215.27|17219.01|17219.01|17229.74|17229.74|17213.87|17213.87|0
1623748200000|2021-06-15 09:10:00|17222.97|17222.97|17210.39|17210.39|17222.97|17222.97|17210.39|17210.39|0
1623748500000|2021-06-15 09:15:00|17202.46|17202.46|17225.09|17225.09|17225.09|17225.09|17198.49|17198.49|0
1623748800000|2021-06-15 09:20:00|17229.06|17229.06|17231.63|17231.63|17234.43|17234.43|17229.06|17229.06|0
1623749100000|2021-06-15 09:25:00|17235.82|17235.82|17260.53|17260.53|17260.53|17260.53|17235.82|17235.82|0
1623749400000|2021-06-15 09:30:00|17261.93|17261.93|17251.2|17251.2|17261.93|17261.93|17251.2|17251.2|0
1623749700000|2021-06-15 09:35:00|17249.8|17249.8|17249.8|17249.8|17253.77|17253.77|17245.61|17245.61|0
1623750000000|2021-06-15 09:40:00|17251.2|17251.2|17252.15|17252.15|17256.34|17256.34|17248.41|17248.41|0
1623750300000|2021-06-15 09:45:00|17250.75|17250.75|17254.72|17254.72|17257.29|17257.29|17249.35|17249.35|0
1623750600000|2021-06-15 09:50:00|17250.75|17250.75|17225.57|17225.57|17250.75|17250.75|17225.57|17225.57|0
1623750900000|2021-06-15 09:55:00|17217.63|17217.63|17221.65|17221.65|17221.65|17221.65|17213.71|17213.71|0
1623751200000|2021-06-15 10:00:00|17217.68|17217.68|17214.88|17214.88|17219.08|17219.08|17213.49|17213.49|0
1623751500000|2021-06-15 10:05:00|17210.92|17210.92|17199.96|17199.96|17210.92|17210.92|17198.56|17198.56|0
1623751800000|2021-06-15 10:10:00|17203.93|17203.93|17199.73|17199.73|17203.93|17203.93|17199.73|17199.73|0
1623752100000|2021-06-15 10:15:00|17198.58|17198.58|17201.63|17201.63|17208.62|17208.62|17197.44|17197.44|0
1623752400000|2021-06-15 10:20:00|17200.23|17200.23|17208.17|17208.17|17208.17|17208.17|17200.23|17200.23|0
1623752700000|2021-06-15 10:25:00|17209.57|17209.57|17210.96|17210.96|17213.53|17213.53|17209.57|17209.57|0
1623753000000|2021-06-15 10:30:00|17209.57|17209.57|17204.2|17204.2|17209.57|17209.57|17194.64|17194.64|0
1623753300000|2021-06-15 10:35:00|17208.17|17208.17|17226.34|17226.34|17226.34|17226.34|17206.77|17206.77|0
1623753600000|2021-06-15 10:40:00|17230.31|17230.31|17247.31|17247.31|17247.31|17247.31|17230.31|17230.31|0
1623753900000|2021-06-15 10:45:00|17243.34|17243.34|17248.03|17248.03|17249.66|17249.66|17243.34|17243.34|0
1623754200000|2021-06-15 10:50:00|17252|17252|17248.03|17248.03|17252|17252|17248.03|17248.03|0
1623754500000|2021-06-15 10:55:00|17246.63|17246.63|17252.23|17252.23|17252.23|17252.23|17244.06|17244.06|0
1623754800000|2021-06-15 11:00:00|17255.02|17255.02|17250.83|17250.83|17255.02|17255.02|17246.86|17246.86|0
1623755100000|2021-06-15 11:05:00|17249.68|17249.68|17245.04|17245.04|17251.08|17251.08|17243.64|17243.64|0
1623755400000|2021-06-15 11:10:00|17246.44|17246.44|17259.24|17259.24|17259.24|17259.24|17244.54|17244.54|0
1623755700000|2021-06-15 11:15:00|17263.21|17263.21|17273.94|17273.94|17273.94|17273.94|17263.21|17263.21|0
1623756000000|2021-06-15 11:20:00|17281.87|17281.87|17281.87|17281.87|17285.84|17285.84|17281.87|17281.87|0
1623756300000|2021-06-15 11:25:00|17285.84|17285.84|17284.17|17284.17|17288.14|17288.14|17284.17|17284.17|0
1623756600000|2021-06-15 11:30:00|17292.11|17292.11|17282.77|17282.77|17292.11|17292.11|17282.77|17282.77|0
1623756900000|2021-06-15 11:35:00|17278.8|17278.8|17281.37|17281.37|17282.77|17282.77|17274.61|17274.61|0
1623757200000|2021-06-15 11:40:00|17279.98|17279.98|17289.31|17289.31|17289.31|17289.31|17279.98|17279.98|0
1623757500000|2021-06-15 11:45:00|17287.91|17287.91|17282.55|17282.55|17287.91|17287.91|17282.55|17282.55|0
1623757800000|2021-06-15 11:50:00|17281.15|17281.15|17281.15|17281.15|17285.12|17285.12|17276.95|17276.95|0
1623758100000|2021-06-15 11:55:00|17276.95|17276.95|17257.83|17257.83|17276.95|17276.95|17249.9|17249.9|0
1623758400000|2021-06-15 12:00:00|17259.23|17259.23|17255.04|17255.04|17267.39|17267.39|17255.04|17255.04|0
1623758700000|2021-06-15 12:05:00|17253.89|17253.89|17261.83|17261.83|17267.19|17267.19|17253.89|17253.89|0
1623759000000|2021-06-15 12:10:00|17260.43|17260.43|17248.59|17248.59|17260.43|17260.43|17248.59|17248.59|0
1623759300000|2021-06-15 12:15:00|17245.8|17245.8|17241.6|17241.6|17245.8|17245.8|17236.01|17236.01|0
1623759600000|2021-06-15 12:20:00|17243|17243|17237.41|17237.41|17249.77|17249.77|17234.61|17234.61|0
1623759900000|2021-06-15 12:25:00|17234.61|17234.61|17234.84|17234.84|17238.81|17238.81|17233.44|17233.44|0
1623760200000|2021-06-15 12:30:00|17233.44|17233.44|17228.08|17228.08|17233.44|17233.44|17228.08|17228.08|0
1623760500000|2021-06-15 12:35:00|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|17232.05|0
1623760800000|2021-06-15 12:40:00|17229.25|17229.25|17241.6|17241.6|17241.6|17241.6|17227.85|17227.85|0
1623761100000|2021-06-15 12:45:00|17237.64|17237.64|17246.74|17246.74|17249.54|17249.54|17237.64|17237.64|0
1623761400000|2021-06-15 12:50:00|17242.78|17242.78|17247.2|17247.2|17247.2|17247.2|17238.81|17238.81|0
1623761700000|2021-06-15 12:55:00|17245.8|17245.8|17232.8|17232.8|17245.8|17245.8|17232.8|17232.8|0
1623762000000|2021-06-15 13:00:00|17231.4|17231.4|17243.53|17243.53|17244.92|17244.92|17231.4|17231.4|0
1623762300000|2021-06-15 13:05:00|17242.13|17242.13|17258.65|17258.65|17264.01|17264.01|17237.93|17237.93|0
1623762600000|2021-06-15 13:10:00|17262.62|17262.62|17251.88|17251.88|17262.62|17262.62|17246.74|17246.74|0
1623762900000|2021-06-15 13:15:00|17253.28|17253.28|17257.25|17257.25|17257.25|17257.25|17251.66|17251.66|0
1623763200000|2021-06-15 13:20:00|17260.05|17260.05|17261.44|17261.44|17261.44|17261.44|17256.08|17256.08|0
1623763500000|2021-06-15 13:25:00|17260.05|17260.05|17266.58|17266.58|17266.58|17266.58|17254.68|17254.68|0
1623763800000|2021-06-15 13:30:00|17267.98|17267.98|17249.54|17249.54|17267.98|17267.98|17242.78|17242.78|0
1623764100000|2021-06-15 13:35:00|17248.14|17248.14|17259.57|17259.57|17276.12|17276.12|17248.14|17248.14|0
1623764400000|2021-06-15 13:40:00|17263.54|17263.54|17256.09|17256.09|17265.63|17265.63|17253.3|17253.3|0
1623764700000|2021-06-15 13:45:00|17254.7|17254.7|17255.07|17255.07|17258.66|17258.66|17242.11|17242.11|0
1623765000000|2021-06-15 13:50:00|17256.47|17256.47|17253.1|17253.1|17257.86|17257.86|17251.7|17251.7|0
1623765300000|2021-06-15 13:55:00|17251.7|17251.7|17247.96|17247.96|17257.29|17257.29|17247.96|17247.96|0
1623765600000|2021-06-15 14:00:00|17251.92|17251.92|17198.95|17198.95|17253.32|17253.32|17194.98|17194.98|0
1623765900000|2021-06-15 14:05:00|17201.74|17201.74|17185.89|17185.89|17215.27|17215.27|17185.89|17185.89|0
1623766200000|2021-06-15 14:10:00|17187.29|17187.29|17201.99|17201.99|17201.99|17201.99|17187.29|17187.29|0
1623766500000|2021-06-15 14:15:00|17198.02|17198.02|17221.11|17221.11|17223.91|17223.91|17196.63|17196.63|0
1623766800000|2021-06-15 14:20:00|17225.08|17225.08|17226.48|17226.48|17233.24|17233.24|17225.08|17225.08|0
1623767100000|2021-06-15 14:25:00|17227.87|17227.87|17222.53|17222.53|17233.24|17233.24|17222.53|17222.53|0
1623767400000|2021-06-15 14:30:00|17219.74|17219.74|17215.77|17215.77|17223.7|17223.7|17212.97|17212.97|0
1623767700000|2021-06-15 14:35:00|17214.62|17214.62|17210.65|17210.65|17218.59|17218.59|17206.69|17206.69|0
1623768000000|2021-06-15 14:40:00|17213.45|17213.45|17225.58|17225.58|17225.58|17225.58|17213.45|17213.45|0
1623768300000|2021-06-15 14:45:00|17217.64|17217.64|17210.88|17210.88|17221.61|17221.61|17210.88|17210.88|0
1623768600000|2021-06-15 14:50:00|17212.28|17212.28|17192.24|17192.24|17214.85|17214.85|17190.84|17190.84|0
1623768900000|2021-06-15 14:55:00|17190.84|17190.84|17169.62|17169.62|17190.84|17190.84|17169.62|17169.62|0
1623769200000|2021-06-15 15:00:00|17165.66|17165.66|17172.42|17172.42|17179.18|17179.18|17165.66|17165.66|0
1623769500000|2021-06-15 15:05:00|17173.82|17173.82|17166.36|17166.36|17173.82|17173.82|17155.4|17155.4|0
1623769800000|2021-06-15 15:10:00|17162.39|17162.39|17179.66|17179.66|17179.66|17179.66|17159.6|17159.6|0
1623770100000|2021-06-15 15:15:00|17183.63|17183.63|17187.1|17187.1|17191.06|17191.06|17176.86|17176.86|0
1623770400000|2021-06-15 15:20:00|17185.95|17185.95|17176.61|17176.61|17188.74|17188.74|17176.61|17176.61|0
1623770700000|2021-06-15 15:25:00|17172.65|17172.65|17188.72|17188.72|17192.71|17192.71|17172.65|17172.65|0
1623827700000|2021-06-16 07:15:00|17291.84|17291.84|17299.7|17299.7|17310.51|17310.51|17286.7|17286.7|0
1623828000000|2021-06-16 07:20:00|17300.85|17300.85|17287.05|17287.05|17300.85|17300.85|17274.22|17274.22|0
1623828300000|2021-06-16 07:25:00|17289.84|17289.84|17302.65|17302.65|17308.02|17308.02|17289.84|17289.84|0
1623828600000|2021-06-16 07:30:00|17310.59|17310.59|17286.58|17286.58|17314.56|17314.56|17286.58|17286.58|0
1623828900000|2021-06-16 07:35:00|17290.55|17290.55|17286.35|17286.35|17290.55|17290.55|17274.45|17274.45|0
1623829200000|2021-06-16 07:40:00|17291.94|17291.94|17294.99|17294.99|17298.93|17298.93|17291.94|17291.94|0
1623829500000|2021-06-16 07:45:00|17291.02|17291.02|17288.42|17288.42|17291.02|17291.02|17275.89|17275.89|0
1623829800000|2021-06-16 07:50:00|17287.27|17287.27|17298.23|17298.23|17300.8|17300.8|17279.34|17279.34|0
1623830100000|2021-06-16 07:55:00|17299.63|17299.63|17290.3|17290.3|17299.63|17299.63|17290.3|17290.3|0
1623830400000|2021-06-16 08:00:00|17294.26|17294.26|17286.35|17286.35|17294.26|17294.26|17286.35|17286.35|0
1623830700000|2021-06-16 08:05:00|17282.16|17282.16|17283.33|17283.33|17283.33|17283.33|17279.36|17279.36|0
1623831000000|2021-06-16 08:10:00|17263.49|17263.49|17259.3|17259.3|17279.36|17279.36|17235.49|17235.49|0
1623831300000|2021-06-16 08:15:00|17246.71|17246.71|17200.55|17200.55|17246.71|17246.71|17200.55|17200.55|0
1623831600000|2021-06-16 08:20:00|17192.61|17192.61|17174.24|17174.24|17207.33|17207.33|17172.84|17172.84|0
1623831900000|2021-06-16 08:25:00|17177.04|17177.04|17185.93|17185.93|17187.32|17187.32|17174.74|17174.74|0
1623832200000|2021-06-16 08:30:00|17181.96|17181.96|17176.82|17176.82|17181.96|17181.96|17161.89|17161.89|0
1623832500000|2021-06-16 08:35:00|17175.42|17175.42|17173.08|17173.08|17183.81|17183.81|17173.08|17173.08|0
1623832800000|2021-06-16 08:40:00|17175.87|17175.87|17160.95|17160.95|17181.47|17181.47|17159.55|17159.55|0
1623833100000|2021-06-16 08:45:00|17162.35|17162.35|17204.87|17204.87|17204.87|17204.87|17154.31|17154.31|0
1623833400000|2021-06-16 08:50:00|17206.27|17206.27|17234.43|17234.43|17234.43|17234.43|17206.27|17206.27|0
1623833700000|2021-06-16 08:55:00|17233.03|17233.03|17252.38|17252.38|17255.17|17255.17|17233.03|17233.03|0
1623834000000|2021-06-16 09:00:00|17250.98|17250.98|17267.53|17267.53|17271.27|17271.27|17250.98|17250.98|0
1623834300000|2021-06-16 09:05:00|17266.38|17266.38|17282.66|17282.66|17286.6|17286.6|17266.38|17266.38|0
1623834600000|2021-06-16 09:10:00|17284.05|17284.05|17283.85|17283.85|17288.05|17288.05|17274.49|17274.49|0
1623834900000|2021-06-16 09:15:00|17278.26|17278.26|17275.92|17275.92|17278.26|17278.26|17260.54|17260.54|0
1623835200000|2021-06-16 09:20:00|17271.95|17271.95|17264.26|17264.26|17276.14|17276.14|17264.26|17264.26|0
1623835500000|2021-06-16 09:25:00|17256.33|17256.33|17237.25|17237.25|17269.85|17269.85|17235.86|17235.86|0
1623835800000|2021-06-16 09:30:00|17233.06|17233.06|17222.13|17222.13|17233.06|17233.06|17222.13|17222.13|0
1623836100000|2021-06-16 09:35:00|17230.06|17230.06|17228.16|17228.16|17234.03|17234.03|17223.07|17223.07|0
1623836400000|2021-06-16 09:40:00|17230.96|17230.96|17248.91|17248.91|17248.91|17248.91|17230.96|17230.96|0
1623836700000|2021-06-16 09:45:00|17251.7|17251.7|17255.2|17255.2|17263.61|17263.61|17251.7|17251.7|0
1623837000000|2021-06-16 09:50:00|17252.4|17252.4|17267.33|17267.33|17276.43|17276.43|17252.4|17252.4|0
1623837300000|2021-06-16 09:55:00|17268.72|17268.72|17251.25|17251.25|17268.72|17268.72|17251.25|17251.25|0
1623837600000|2021-06-16 10:00:00|17254.05|17254.05|17251.25|17251.25|17254.05|17254.05|17251.25|17251.25|0
1623837900000|2021-06-16 10:05:00|17252.65|17252.65|17257.72|17257.72|17261.69|17261.69|17252.65|17252.65|0
1623838200000|2021-06-16 10:10:00|17254.92|17254.92|17271.02|17271.02|17271.02|17271.02|17254.92|17254.92|0
1623838500000|2021-06-16 10:15:00|17278.95|17278.95|17287.34|17287.34|17287.34|17287.34|17274.99|17274.99|0
1623838800000|2021-06-16 10:20:00|17291.31|17291.31|17289.91|17289.91|17291.31|17291.31|17289.91|17289.91|0
1623839100000|2021-06-16 10:25:00|17293.88|17293.88|17293.88|17293.88|17293.88|17293.88|17292.48|17292.48|0
1623839400000|2021-06-16 10:30:00|17295.28|17295.28|17301.82|17301.82|17301.82|17301.82|17293.65|17293.65|0
1623839700000|2021-06-16 10:35:00|17303.21|17303.21|17297.85|17297.85|17303.21|17303.21|17296.45|17296.45|0
1623840000000|2021-06-16 10:40:00|17296.7|17296.7|17292.51|17292.51|17298.1|17298.1|17292.51|17292.51|0
1623840300000|2021-06-16 10:45:00|17293.9|17293.9|17303.24|17303.24|17304.64|17304.64|17289.94|17289.94|0
1623840600000|2021-06-16 10:50:00|17308.83|17308.83|17307.43|17307.43|17310.23|17310.23|17307.43|17307.43|0
1623840900000|2021-06-16 10:55:00|17299.04|17299.04|17305.35|17305.35|17310.95|17310.95|17299.04|17299.04|0
1623841200000|2021-06-16 11:00:00|17302.56|17302.56|17300.01|17300.01|17302.56|17302.56|17300.01|17300.01|0
1623841500000|2021-06-16 11:05:00|17297.22|17297.22|17282.29|17282.29|17297.22|17297.22|17282.29|17282.29|0
1623841800000|2021-06-16 11:10:00|17280.89|17280.89|17278.32|17278.32|17280.89|17280.89|17276.93|17276.93|0
1623842100000|2021-06-16 11:15:00|17279.72|17279.72|17283.46|17283.46|17286.26|17286.26|17278.32|17278.32|0
1623842400000|2021-06-16 11:20:00|17280.67|17280.67|17272.5|17272.5|17280.67|17280.67|17272.5|17272.5|0
1623842700000|2021-06-16 11:25:00|17268.54|17268.54|17269.94|17269.94|17269.94|17269.94|17267.14|17267.14|0
1623843000000|2021-06-16 11:30:00|17268.54|17268.54|17275.07|17275.07|17277.87|17277.87|17268.54|17268.54|0
1623843300000|2021-06-16 11:35:00|17267.14|17267.14|17265.97|17265.97|17272.5|17272.5|17265.97|17265.97|0
1623843600000|2021-06-16 11:40:00|17273.9|17273.9|17278.1|17278.1|17278.1|17278.1|17273.9|17273.9|0
1623843900000|2021-06-16 11:45:00|17276.7|17276.7|17280.89|17280.89|17280.89|17280.89|17276.7|17276.7|0
1623844200000|2021-06-16 11:50:00|17276.93|17276.93|17282.52|17282.52|17286.49|17286.49|17276.93|17276.93|0
1623844500000|2021-06-16 11:55:00|17286.49|17286.49|17286.49|17286.49|17286.49|17286.49|17286.49|17286.49|0
1623844800000|2021-06-16 12:00:00|17290.45|17290.45|17282.52|17282.52|17290.45|17290.45|17278.32|17278.32|0
1623845100000|2021-06-16 12:05:00|17285.31|17285.31|17283.92|17283.92|17286.71|17286.71|17276.93|17276.93|0
1623845400000|2021-06-16 12:10:00|17282.52|17282.52|17283.92|17283.92|17283.92|17283.92|17278.55|17278.55|0
1623845700000|2021-06-16 12:15:00|17285.31|17285.31|17278.78|17278.78|17286.71|17286.71|17278.78|17278.78|0
1623846000000|2021-06-16 12:20:00|17281.57|17281.57|17283.2|17283.2|17288.56|17288.56|17281.57|17281.57|0
1623846300000|2021-06-16 12:25:00|17282.05|17282.05|17284.82|17284.82|17286.22|17286.22|17278.06|17278.06|0
1623846600000|2021-06-16 12:30:00|17282.02|17282.02|17294.15|17294.15|17301.14|17301.14|17282.02|17282.02|0
1623846900000|2021-06-16 12:35:00|17295.3|17295.3|17292.73|17292.73|17296.7|17296.7|17292.73|17292.73|0
1623847200000|2021-06-16 12:40:00|17291.33|17291.33|17289.94|17289.94|17291.33|17291.33|17289.94|17289.94|0
1623847500000|2021-06-16 12:45:00|17293.9|17293.9|17292.28|17292.28|17299.27|17299.27|17292.28|17292.28|0
1623847800000|2021-06-16 12:50:00|17293.68|17293.68|17300.67|17300.67|17300.67|17300.67|17290.88|17290.88|0
1623848100000|2021-06-16 12:55:00|17302.07|17302.07|17310.23|17310.23|17311.63|17311.63|17302.07|17302.07|0
1623848400000|2021-06-16 13:00:00|17314.2|17314.2|17331.44|17331.44|17331.44|17331.44|17313.05|17313.05|0
1623848700000|2021-06-16 13:05:00|17330.04|17330.04|17334.01|17334.01|17340.8|17340.8|17328.64|17328.64|0
1623849000000|2021-06-16 13:10:00|17330.04|17330.04|17330.04|17330.04|17330.04|17330.04|17328.64|17328.64|0
1623849300000|2021-06-16 13:15:00|17328.64|17328.64|17334.46|17334.46|17335.86|17335.86|17324.68|17324.68|0
1623849600000|2021-06-16 13:20:00|17333.07|17333.07|17333.56|17333.56|17334.71|17334.71|17331.92|17331.92|0
1623849900000|2021-06-16 13:25:00|17332.17|17332.17|17351.98|17351.98|17351.98|17351.98|17332.17|17332.17|0
1623850200000|2021-06-16 13:30:00|17348.01|17348.01|17353.63|17353.63|17358.72|17358.72|17346.39|17346.39|0
1623850500000|2021-06-16 13:35:00|17355.03|17355.03|17343.82|17343.82|17359|17359|17343.82|17343.82|0
1623850800000|2021-06-16 13:40:00|17347.79|17347.79|17363.91|17363.91|17365.31|17365.31|17347.79|17347.79|0
1623851100000|2021-06-16 13:45:00|17367.88|17367.88|17372.09|17372.09|17377.46|17377.46|17367.88|17367.88|0
1623851400000|2021-06-16 13:50:00|17374.89|17374.89|17396.81|17396.81|17401|17401|17374.89|17374.89|0
1623851700000|2021-06-16 13:55:00|17401|17401|17402.6|17402.6|17423.34|17423.34|17401|17401|0
1623852000000|2021-06-16 14:00:00|17410.99|17410.99|17365.99|17365.99|17410.99|17410.99|17356.43|17356.43|0
1623852300000|2021-06-16 14:05:00|17367.38|17367.38|17373.67|17373.67|17376.47|17376.47|17367.38|17367.38|0
1623852600000|2021-06-16 14:10:00|17375.07|17375.07|17376.72|17376.72|17379.26|17379.26|17375.07|17375.07|0
1623852900000|2021-06-16 14:15:00|17378.12|17378.12|17379.51|17379.51|17380.91|17380.91|17376.72|17376.72|0
1623853200000|2021-06-16 14:20:00|17380.91|17380.91|17367.43|17367.43|17380.91|17380.91|17367.43|17367.43|0
1623853500000|2021-06-16 14:25:00|17368.58|17368.58|17378.39|17378.39|17378.39|17378.39|17366.03|17366.03|0
1623853800000|2021-06-16 14:30:00|17379.54|17379.54|17400.95|17400.95|17400.95|17400.95|17379.54|17379.54|0
1623854100000|2021-06-16 14:35:00|17399.55|17399.55|17391.39|17391.39|17400.95|17400.95|17391.39|17391.39|0
1623854400000|2021-06-16 14:40:00|17392.79|17392.79|17397.01|17397.01|17398.41|17398.41|17392.79|17392.79|0
1623854700000|2021-06-16 14:45:00|17395.61|17395.61|17391.42|17391.42|17396.78|17396.78|17386.05|17386.05|0
1623855000000|2021-06-16 14:50:00|17390.02|17390.02|17381.86|17381.86|17390.02|17390.02|17377.89|17377.89|0
1623855300000|2021-06-16 14:55:00|17383.26|17383.26|17379.26|17379.26|17384.65|17384.65|17373.92|17373.92|0
1623855600000|2021-06-16 15:00:00|17377.87|17377.87|17387.45|17387.45|17390|17390|17377.87|17377.87|0
1623855900000|2021-06-16 15:05:00|17388.85|17388.85|17408.91|17408.91|17412.88|17412.88|17388.85|17388.85|0
1623856200000|2021-06-16 15:10:00|17412.88|17412.88|17418.25|17418.25|17421.04|17421.04|17408.91|17408.91|0
1623856500000|2021-06-16 15:15:00|17419.64|17419.64|17413.11|17413.11|17421.04|17421.04|17413.11|17413.11|0
1623856800000|2021-06-16 15:20:00|17411.71|17411.71|17401.2|17401.2|17415.68|17415.68|17398.63|17398.63|0
1623857100000|2021-06-16 15:25:00|17402.6|17402.6|17379.5|17379.5|17402.6|17402.6|17375.05|17375.05|0
1623914100000|2021-06-17 07:15:00|17134.33|17134.33|17131.98|17131.98|17139.92|17139.92|17114.49|17114.49|0
1623914400000|2021-06-17 07:20:00|17137.57|17137.57|17135.53|17135.53|17159.06|17159.06|17135.53|17135.53|0
1623914700000|2021-06-17 07:25:00|17134.13|17134.13|17097.97|17097.97|17134.13|17134.13|17097.97|17097.97|0
1623915000000|2021-06-17 07:30:00|17094|17094|17079.35|17079.35|17094|17094|17071.19|17071.19|0
1623915300000|2021-06-17 07:35:00|17075.38|17075.38|17072.16|17072.16|17082.14|17082.14|17064.22|17064.22|0
1623915600000|2021-06-17 07:40:00|17066.56|17066.56|17077.3|17077.3|17078.69|17078.69|17066.56|17066.56|0
1623915900000|2021-06-17 07:45:00|17073.33|17073.33|17061|17061|17077.3|17077.3|17047.22|17047.22|0
1623916200000|2021-06-17 07:50:00|17059.6|17059.6|17069.63|17069.63|17072.18|17072.18|17059.6|17059.6|0
1623916500000|2021-06-17 07:55:00|17073.6|17073.6|17087.8|17087.8|17087.8|17087.8|17072.2|17072.2|0
1623916800000|2021-06-17 08:00:00|17086.65|17086.65|17091.1|17091.1|17091.1|17091.1|17080.37|17080.37|0
1623917100000|2021-06-17 08:05:00|17089.95|17089.95|17096.71|17096.71|17096.71|17096.71|17082.01|17082.01|0
1623917400000|2021-06-17 08:10:00|17088.78|17088.78|17067.31|17067.31|17094.14|17094.14|17065.92|17065.92|0
1623917700000|2021-06-17 08:15:00|17065.92|17065.92|17060.6|17060.6|17071.28|17071.28|17059.65|17059.65|0
1623918000000|2021-06-17 08:20:00|17068.53|17068.53|17097.16|17097.16|17097.16|17097.16|17060.35|17060.35|0
1623918300000|2021-06-17 08:25:00|17101.35|17101.35|17090.64|17090.64|17101.35|17101.35|17090.39|17090.39|0
1623918600000|2021-06-17 08:30:00|17094.84|17094.84|17111.83|17111.83|17114.63|17114.63|17094.84|17094.84|0
1623918900000|2021-06-17 08:35:00|17109.04|17109.04|17103.97|17103.97|17110.44|17110.44|17098.83|17098.83|0
1623919200000|2021-06-17 08:40:00|17102.57|17102.57|17106.77|17106.77|17108.16|17108.16|17102.57|17102.57|0
1623919500000|2021-06-17 08:45:00|17108.16|17108.16|17104.7|17104.7|17109.56|17109.56|17103.3|17103.3|0
1623919800000|2021-06-17 08:50:00|17108.66|17108.66|17106.09|17106.09|17110.06|17110.06|17104.7|17104.7|0
1623920100000|2021-06-17 08:55:00|17110.06|17110.06|17126.38|17126.38|17127.78|17127.78|17110.06|17110.06|0
1623920400000|2021-06-17 09:00:00|17129.18|17129.18|17154.61|17154.61|17158.58|17158.58|17129.18|17129.18|0
1623920700000|2021-06-17 09:05:00|17160.2|17160.2|17139.69|17139.69|17160.2|17160.2|17139.69|17139.69|0
1623921000000|2021-06-17 09:10:00|17135.72|17135.72|17109.12|17109.12|17137.12|17137.12|17106.32|17106.32|0
1623921300000|2021-06-17 09:15:00|17113.31|17113.31|17131.98|17131.98|17131.98|17131.98|17113.31|17113.31|0
1623921600000|2021-06-17 09:20:00|17129.18|17129.18|17133.15|17133.15|17135.44|17135.44|17129.18|17129.18|0
1623921900000|2021-06-17 09:25:00|17125.21|17125.21|17089.8|17089.8|17128.01|17128.01|17089.8|17089.8|0
1623922200000|2021-06-17 09:30:00|17093.77|17093.77|17073.03|17073.03|17093.77|17093.77|17073.03|17073.03|0
1623922500000|2021-06-17 09:35:00|17069.06|17069.06|17069.06|17069.06|17069.06|17069.06|17069.06|17069.06|0
1623922800000|2021-06-17 09:40:00|17065.1|17065.1|17054.39|17054.39|17065.1|17065.1|17038.52|17038.52|0
1623923100000|2021-06-17 09:45:00|17046.45|17046.45|17035.47|17035.47|17050.42|17050.42|17035.47|17035.47|0
1623923400000|2021-06-17 09:50:00|17036.87|17036.87|17038.04|17038.04|17039.44|17039.44|17035.47|17035.47|0
1623923700000|2021-06-17 09:55:00|17036.64|17036.64|17031.28|17031.28|17036.64|17036.64|17027.31|17027.31|0
1623924000000|2021-06-17 10:00:00|17029.88|17029.88|17046.2|17046.2|17048.55|17048.55|17027.08|17027.08|0
1623924300000|2021-06-17 10:05:00|17049|17049|17062.05|17062.05|17062.05|17062.05|17044.8|17044.8|0
1623924600000|2021-06-17 10:10:00|17066.02|17066.02|17078.15|17078.15|17079.55|17079.55|17066.02|17066.02|0
1623924900000|2021-06-17 10:15:00|17076.75|17076.75|17063.2|17063.2|17082.34|17082.34|17063.2|17063.2|0
1623925200000|2021-06-17 10:20:00|17061.8|17061.8|17065.77|17065.77|17065.77|17065.77|17057.83|17057.83|0
1623925500000|2021-06-17 10:25:00|17069.74|17069.74|17067.17|17067.17|17069.74|17069.74|17065.77|17065.77|0
1623925800000|2021-06-17 10:30:00|17063.2|17063.2|17061.8|17061.8|17063.2|17063.2|17061.8|17061.8|0
1623926100000|2021-06-17 10:35:00|17057.83|17057.83|17068.56|17068.56|17069.96|17069.96|17057.83|17057.83|0
1623926400000|2021-06-17 10:40:00|17064.6|17064.6|17065.24|17065.24|17069.19|17069.19|17064.6|17064.6|0
1623926700000|2021-06-17 10:45:00|17063.85|17063.85|17062.45|17062.45|17063.85|17063.85|17058.25|17058.25|0
1623927000000|2021-06-17 10:50:00|17059.65|17059.65|17059.65|17059.65|17059.65|17059.65|17059.65|17059.65|0
1623927300000|2021-06-17 10:55:00|17063.62|17063.62|17059.65|17059.65|17063.62|17063.62|17059.65|17059.65|0
1623927600000|2021-06-17 11:00:00|17063.62|17063.62|17068.76|17068.76|17068.76|17068.76|17062|17062|0
1623927900000|2021-06-17 11:05:00|17064.79|17064.79|17051.72|17051.72|17064.79|17064.79|17051.72|17051.72|0
1623928200000|2021-06-17 11:10:00|17055.68|17055.68|17053.11|17053.11|17055.68|17055.68|17043.78|17043.78|0
1623928500000|2021-06-17 11:15:00|17051.72|17051.72|17061.28|17061.28|17061.28|17061.28|17051.72|17051.72|0
1623928800000|2021-06-17 11:20:00|17065.24|17065.24|17066.39|17066.39|17070.36|17070.36|17063.85|17063.85|0
1623929100000|2021-06-17 11:25:00|17070.59|17070.59|17062.42|17062.42|17070.59|17070.59|17062.42|17062.42|0
1623929400000|2021-06-17 11:30:00|17063.82|17063.82|17063.82|17063.82|17063.82|17063.82|17063.82|17063.82|0
1623929700000|2021-06-17 11:35:00|17061.03|17061.03|17045.16|17045.16|17061.03|17061.03|17045.16|17045.16|0
1623930000000|2021-06-17 11:40:00|17033.25|17033.25|17025.59|17025.59|17033.25|17033.25|17023.92|17023.92|0
1623930300000|2021-06-17 11:45:00|17024.19|17024.19|17026.99|17026.99|17028.16|17028.16|17023.02|17023.02|0
1623930600000|2021-06-17 11:50:00|17030.96|17030.96|17028.39|17028.39|17030.96|17030.96|17026.99|17026.99|0
1623930900000|2021-06-17 11:55:00|17024.42|17024.42|17010.89|17010.89|17024.42|17024.42|17010.89|17010.89|0
1623931200000|2021-06-17 12:00:00|17014.86|17014.86|16998.99|16998.99|17014.86|17014.86|16998.99|16998.99|0
1623931500000|2021-06-17 12:05:00|16997.59|16997.59|17017.65|17017.65|17017.65|17017.65|16997.59|16997.59|0
1623931800000|2021-06-17 12:10:00|17016.26|17016.26|17029.74|17029.74|17029.74|17029.74|17016.26|17016.26|0
1623932100000|2021-06-17 12:15:00|17031.13|17031.13|17029.76|17029.76|17031.13|17031.13|17021.6|17021.6|0
1623932400000|2021-06-17 12:20:00|17028.36|17028.36|17027.42|17027.42|17028.36|17028.36|17020.43|17020.43|0
1623932700000|2021-06-17 12:25:00|17028.82|17028.82|17013.89|17013.89|17028.82|17028.82|17011.09|17011.09|0
1623933000000|2021-06-17 12:30:00|17020.88|17020.88|17025.35|17025.35|17028.14|17028.14|17018.58|17018.58|0
1623933300000|2021-06-17 12:35:00|17029.32|17029.32|17020.43|17020.43|17040.5|17040.5|17020.43|17020.43|0
1623933600000|2021-06-17 12:40:00|17016.47|17016.47|17029.77|17029.77|17029.77|17029.77|17008.3|17008.3|0
1623933900000|2021-06-17 12:45:00|17033.74|17033.74|17025.55|17025.55|17033.74|17033.74|17025.55|17025.55|0
1623934200000|2021-06-17 12:50:00|17021.36|17021.36|17033.49|17033.49|17033.49|17033.49|17021.36|17021.36|0
1623934500000|2021-06-17 12:55:00|17032.09|17032.09|17040|17040|17042.57|17042.57|17030.69|17030.69|0
1623934800000|2021-06-17 13:00:00|17047.93|17047.93|17053.3|17053.3|17059.84|17059.84|17043.97|17043.97|0
1623935100000|2021-06-17 13:05:00|17057.27|17057.27|17049.36|17049.36|17057.27|17057.27|17049.36|17049.36|0
1623935400000|2021-06-17 13:10:00|17053.32|17053.32|17071.77|17071.77|17089.03|17089.03|17053.32|17053.32|0
1623935700000|2021-06-17 13:15:00|17079.7|17079.7|17081.32|17081.32|17085.29|17085.29|17071.77|17071.77|0
1623936000000|2021-06-17 13:20:00|17077.36|17077.36|17099.77|17099.77|17102.56|17102.56|17077.36|17077.36|0
1623936300000|2021-06-17 13:25:00|17095.8|17095.8|17105.38|17105.38|17113.32|17113.32|17095.8|17095.8|0
1623936600000|2021-06-17 13:30:00|17106.53|17106.53|17134.73|17134.73|17140.1|17140.1|17105.13|17105.13|0
1623936900000|2021-06-17 13:35:00|17130.76|17130.76|17096|17096|17130.76|17130.76|17096|17096|0
1623937200000|2021-06-17 13:40:00|17097.4|17097.4|17098.57|17098.57|17101.37|17101.37|17093.2|17093.2|0
1623937500000|2021-06-17 13:45:00|17095.77|17095.77|17072.02|17072.02|17095.77|17095.77|17072.02|17072.02|0
1623937800000|2021-06-17 13:50:00|17068.05|17068.05|17073.19|17073.19|17078.55|17078.55|17066.65|17066.65|0
1623938100000|2021-06-17 13:55:00|17065.25|17065.25|17065.98|17065.98|17077.88|17077.88|17058.99|17058.99|0
1623938400000|2021-06-17 14:00:00|17064.58|17064.58|17053.92|17053.92|17075.31|17075.31|17052.52|17052.52|0
1623938700000|2021-06-17 14:05:00|17057.89|17057.89|17054.64|17054.64|17057.89|17057.89|17038.77|17038.77|0
1623939000000|2021-06-17 14:10:00|17058.61|17058.61|17063.72|17063.72|17069.56|17069.56|17051.62|17051.62|0
1623939300000|2021-06-17 14:15:00|17062.32|17062.32|17059.75|17059.75|17062.32|17062.32|17054.39|17054.39|0
1623939600000|2021-06-17 14:20:00|17063.72|17063.72|17073.28|17073.28|17073.28|17073.28|17062.32|17062.32|0
1623939900000|2021-06-17 14:25:00|17074.68|17074.68|17075.58|17075.58|17080.94|17080.94|17071.38|17071.38|0
1623940200000|2021-06-17 14:30:00|17071.61|17071.61|17087.71|17087.71|17095.64|17095.64|17071.61|17071.61|0
1623940500000|2021-06-17 14:35:00|17091.68|17091.68|17083.74|17083.74|17093.07|17093.07|17082.59|17082.59|0
1623940800000|2021-06-17 14:40:00|17087.71|17087.71|17089.75|17089.75|17091.15|17091.15|17087.71|17087.71|0
1623941100000|2021-06-17 14:45:00|17093.72|17093.72|17104.48|17104.48|17104.48|17104.48|17081.84|17081.84|0
1623941400000|2021-06-17 14:50:00|17103.08|17103.08|17113.56|17113.56|17113.58|17113.58|17103.08|17103.08|0
1623941700000|2021-06-17 14:55:00|17114.71|17114.71|17144.11|17144.11|17144.11|17144.11|17113.31|17113.31|0
1623942000000|2021-06-17 15:00:00|17142.71|17142.71|17136.67|17136.67|17146.68|17146.68|17132.48|17132.48|0
1623942300000|2021-06-17 15:05:00|17138.07|17138.07|17139.69|17139.69|17149.97|17149.97|17134.33|17134.33|0
1623942600000|2021-06-17 15:10:00|17142.49|17142.49|17107.55|17107.55|17145.06|17145.06|17107.55|17107.55|0
1623942900000|2021-06-17 15:15:00|17110.34|17110.34|17098.21|17098.21|17118.28|17118.28|17098.21|17098.21|0
1623943200000|2021-06-17 15:20:00|17097.51|17097.51|17098.21|17098.21|17101.01|17101.01|17092.85|17092.85|0
1623943500000|2021-06-17 15:25:00|17096.81|17096.81|17102.38|17102.38|17108.9|17108.9|17088|17088|0
1624000500000|2021-06-18 07:15:00|17080.51|17080.51|17106.66|17106.66|17110.85|17110.85|17069.32|17069.32|0
1624000800000|2021-06-18 07:20:00|17098.72|17098.72|17112.93|17112.93|17112.93|17112.93|17098.72|17098.72|0
1624001100000|2021-06-18 07:25:00|17117.12|17117.12|17138.29|17138.29|17145.3|17145.3|17117.12|17117.12|0
1624001400000|2021-06-18 07:30:00|17139.44|17139.44|17114.62|17114.62|17139.44|17139.44|17114.62|17114.62|0
1624001700000|2021-06-18 07:35:00|17112.33|17112.33|17112.1|17112.1|17123.29|17123.29|17098.8|17098.8|0
1624002000000|2021-06-18 07:40:00|17110.7|17110.7|17104.44|17104.44|17112.33|17112.33|17096.5|17096.5|0
1624002300000|2021-06-18 07:45:00|17100.47|17100.47|17104.44|17104.44|17105.84|17105.84|17097.68|17097.68|0
1624002600000|2021-06-18 07:50:00|17100.47|17100.47|17108.16|17108.16|17113.75|17113.75|17096.03|17096.03|0
1624002900000|2021-06-18 07:55:00|17104.19|17104.19|17056.4|17056.4|17110.95|17110.95|17056.4|17056.4|0
1624003200000|2021-06-18 08:00:00|17053.6|17053.6|17065.26|17065.26|17069.22|17069.22|17053.6|17053.6|0
1624003500000|2021-06-18 08:05:00|17063.86|17063.86|17052.88|17052.88|17063.86|17063.86|17050.33|17050.33|0
1624003800000|2021-06-18 08:10:00|17050.08|17050.08|17051.48|17051.48|17051.48|17051.48|17048.68|17048.68|0
1624004100000|2021-06-18 08:15:00|17047.51|17047.51|17030.96|17030.96|17047.51|17047.51|17030.96|17030.96|0
1624004400000|2021-06-18 08:20:00|17026.77|17026.77|17032.36|17032.36|17035.15|17035.15|17026.77|17026.77|0
1624004700000|2021-06-18 08:25:00|17030.96|17030.96|17036.95|17036.95|17042.34|17042.34|17030.96|17030.96|0
1624005000000|2021-06-18 08:30:00|17035.55|17035.55|17035.08|17035.08|17035.55|17035.55|17031.36|17031.36|0
1624005300000|2021-06-18 08:35:00|17036.47|17036.47|17046.98|17046.98|17050.95|17050.95|17033.68|17033.68|0
1624005600000|2021-06-18 08:40:00|17043.01|17043.01|17047.21|17047.21|17054.2|17054.2|17043.01|17043.01|0
1624005900000|2021-06-18 08:45:00|17036.02|17036.02|17056.76|17056.76|17056.76|17056.76|17036.02|17036.02|0
1624006200000|2021-06-18 08:50:00|17052.8|17052.8|17028.56|17028.56|17052.8|17052.8|17028.56|17028.56|0
1624006500000|2021-06-18 08:55:00|17035.55|17035.55|17042.57|17042.57|17046.28|17046.28|17031.36|17031.36|0
1624006800000|2021-06-18 09:00:00|17045.36|17045.36|17046.31|17046.31|17054.92|17054.92|17038.4|17038.4|0
1624007100000|2021-06-18 09:05:00|17049.1|17049.1|17043.06|17043.06|17052.84|17052.84|17041.66|17041.66|0
1624007700000|2021-06-18 09:15:00|17023.22|17023.22|17053.12|17053.12|17080.6|17080.6|17023.22|17023.22|0
1624008000000|2021-06-18 09:20:00|17051.72|17051.72|17033.8|17033.8|17059.88|17059.88|17033.8|17033.8|0
1624008300000|2021-06-18 09:25:00|17032.4|17032.4|17052.69|17052.69|17060.62|17060.62|17032.4|17032.4|0
1624008600000|2021-06-18 09:30:00|17048.72|17048.72|17040.31|17040.31|17058.03|17058.03|17036.34|17036.34|0
1624008900000|2021-06-18 09:35:00|17044.28|17044.28|17043.11|17043.11|17044.28|17044.28|17036.34|17036.34|0
1624009200000|2021-06-18 09:40:00|17047.3|17047.3|17045.9|17045.9|17047.3|17047.3|17045.9|17045.9|0
1624009500000|2021-06-18 09:45:00|17043.11|17043.11|17053.81|17053.81|17053.81|17053.81|17039.14|17039.14|0
1624009800000|2021-06-18 09:50:00|17057.78|17057.78|17022.67|17022.67|17076.67|17076.67|17019.87|17019.87|0
1624010100000|2021-06-18 09:55:00|17030.6|17030.6|17014.28|17014.28|17033.17|17033.17|17008.91|17008.91|0
1624010400000|2021-06-18 10:00:00|17018.25|17018.25|17006.79|17006.79|17018.25|17018.25|16995.58|16995.58|0
1624010700000|2021-06-18 10:05:00|17001.42|17001.42|16983.8|16983.8|17001.42|17001.42|16983.8|16983.8|0
1624011000000|2021-06-18 10:10:00|16979.84|16979.84|16978.89|16978.89|16991.96|16991.96|16971.9|16971.9|0
1624011300000|2021-06-18 10:15:00|16980.04|16980.04|16979.06|16979.06|16987.22|16987.22|16965.56|16965.56|0
1624011600000|2021-06-18 10:20:00|16977.66|16977.66|16987|16987|16990.96|16990.96|16977.66|16977.66|0
1624011900000|2021-06-18 10:25:00|16978.84|16978.84|16991.86|16991.86|16991.86|16991.86|16977.44|16977.44|0
1624012200000|2021-06-18 10:30:00|16995.83|16995.83|16990.46|16990.46|16995.83|16995.83|16989.07|16989.07|0
1624012500000|2021-06-18 10:35:00|16991.86|16991.86|16995.83|16995.83|16995.83|16995.83|16991.86|16991.86|0
1624012800000|2021-06-18 10:40:00|16997.23|16997.23|16989.07|16989.07|16997.23|16997.23|16987.67|16987.67|0
1624013100000|2021-06-18 10:45:00|16984.87|16984.87|16987.44|16987.44|16987.44|16987.44|16978.11|16978.11|0
1624013400000|2021-06-18 10:50:00|16983.47|16983.47|16962.29|16962.29|16983.47|16983.47|16962.29|16962.29|0
1624013700000|2021-06-18 10:55:00|16960.89|16960.89|16959.72|16959.72|16965.08|16965.08|16959.72|16959.72|0
1624014000000|2021-06-18 11:00:00|16952.73|16952.73|16942.27|16942.27|16952.73|16952.73|16942.27|16942.27|0
1624014300000|2021-06-18 11:05:00|16938.3|16938.3|16949.28|16949.28|16958.59|16958.59|16938.3|16938.3|0
1624014600000|2021-06-18 11:10:00|16946.49|16946.49|16949.73|16949.73|16949.73|16949.73|16932.96|16932.96|0
1624014900000|2021-06-18 11:15:00|16952.53|16952.53|16945.54|16945.54|16959.52|16959.52|16945.54|16945.54|0
1624015200000|2021-06-18 11:20:00|16941.57|16941.57|16948.34|16948.34|16948.34|16948.34|16930.84|16930.84|0
1624015500000|2021-06-18 11:25:00|16949.73|16949.73|16949.73|16949.73|16952.53|16952.53|16949.73|16949.73|0
1624015800000|2021-06-18 11:30:00|16952.53|16952.53|16946.94|16946.94|16952.53|16952.53|16946.94|16946.94|0
1624016100000|2021-06-18 11:35:00|16945.54|16945.54|16935.06|16935.06|16945.54|16945.54|16933.66|16933.66|0
1624016400000|2021-06-18 11:40:00|16939.03|16939.03|16936.23|16936.23|16939.03|16939.03|16932.26|16932.26|0
1624016700000|2021-06-18 11:45:00|16940.2|16940.2|16933.91|16933.91|16940.2|16940.2|16931.11|16931.11|0
1624017000000|2021-06-18 11:50:00|16937.88|16937.88|16933.68|16933.68|16937.88|16937.88|16929.72|16929.72|0
1624017300000|2021-06-18 11:55:00|16937.65|16937.65|16934.63|16934.63|16937.65|16937.65|16929.04|16929.04|0
1624017600000|2021-06-18 12:00:00|16931.83|16931.83|16910.39|16910.39|16931.83|16931.83|16910.39|16910.39|0
1624017900000|2021-06-18 12:05:00|16909|16909|16895.72|16895.72|16909|16909|16895.72|16895.72|0
1624018200000|2021-06-18 12:10:00|16891.75|16891.75|16873.85|16873.85|16892.92|16892.92|16872.45|16872.45|0
1624018500000|2021-06-18 12:15:00|16871.05|16871.05|16869.68|16869.68|16875.02|16875.02|16863.12|16863.12|0
1624018800000|2021-06-18 12:20:00|16872.48|16872.48|16871.08|16871.08|16878.07|16878.07|16854.98|16854.98|0
1624019100000|2021-06-18 12:25:00|16867.11|16867.11|16880.61|16880.61|16880.61|16880.61|16867.11|16867.11|0
1624019400000|2021-06-18 12:30:00|16883.41|16883.41|16899.96|16899.96|16901.36|16901.36|16879.22|16879.22|0
1624019700000|2021-06-18 12:35:00|16898.56|16898.56|16881.34|16881.34|16898.56|16898.56|16874.35|16874.35|0
1624020000000|2021-06-18 12:40:00|16879.94|16879.94|16879|16879|16885.53|16885.53|16874.8|16874.8|0
1624020300000|2021-06-18 12:45:00|16882.96|16882.96|16881.34|16881.34|16882.96|16882.96|16877.37|16877.37|0
1624020600000|2021-06-18 12:50:00|16877.37|16877.37|16885.31|16885.31|16885.31|16885.31|16877.37|16877.37|0
1624020900000|2021-06-18 12:55:00|16886.46|16886.46|16874.55|16874.55|16886.46|16886.46|16871.76|16871.76|0
1624021200000|2021-06-18 13:00:00|16875.95|16875.95|16884.16|16884.16|16884.16|16884.16|16872.53|16872.53|0
1624021500000|2021-06-18 13:05:00|16888.13|16888.13|16878.79|16878.79|16888.13|16888.13|16877.4|16877.4|0
1624021800000|2021-06-18 13:10:00|16880.19|16880.19|16869.01|16869.01|16882.99|16882.99|16869.01|16869.01|0
1624022100000|2021-06-18 13:15:00|16871.8|16871.8|16873.73|16873.73|16882.11|16882.11|16865.79|16865.79|0
1624022400000|2021-06-18 13:20:00|16872.33|16872.33|16877|16877|16883.76|16883.76|16870.93|16870.93|0
1624022700000|2021-06-18 13:25:00|16879.79|16879.79|16875.6|16875.6|16887.73|16887.73|16874.2|16874.2|0
1624023000000|2021-06-18 13:30:00|16878.4|16878.4|16873.68|16873.68|16900.96|16900.96|16856.73|16856.73|0
1624023300000|2021-06-18 13:35:00|16870.23|16870.23|16879.59|16879.59|16880.99|16880.99|16854.16|16854.16|0
1624023600000|2021-06-18 13:40:00|16876.8|16876.8|16897.31|16897.31|16905.25|16905.25|16875.4|16875.4|0
1624023900000|2021-06-18 13:45:00|16895.92|16895.92|16903.85|16903.85|16903.85|16903.85|16876.8|16876.8|0
1624024200000|2021-06-18 13:50:00|16905.25|16905.25|16894.77|16894.77|16914.58|16914.58|16893.37|16893.37|0
1624024500000|2021-06-18 13:55:00|16902.7|16902.7|16890.57|16890.57|16910.64|16910.64|16890.57|16890.57|0
1624024800000|2021-06-18 14:00:00|16894.54|16894.54|16879.87|16879.87|16898.73|16898.73|16879.87|16879.87|0
1624025100000|2021-06-18 14:05:00|16881.26|16881.26|16891.3|16891.3|16891.3|16891.3|16871.93|16871.93|0
1624025400000|2021-06-18 14:10:00|16888.5|16888.5|16858.9|16858.9|16888.5|16888.5|16858.9|16858.9|0
1624025700000|2021-06-18 14:15:00|16854.93|16854.93|16856.51|16856.51|16864.45|16864.45|16847.94|16847.94|0
1624026000000|2021-06-18 14:20:00|16857.91|16857.91|16871.01|16871.01|16876.37|16876.37|16855.11|16855.11|0
1624026300000|2021-06-18 14:25:00|16867.04|16867.04|16865.69|16865.69|16872.43|16872.43|16860.53|16860.53|0
1624026600000|2021-06-18 14:30:00|16864.29|16864.29|16887.08|16887.08|16888.48|16888.48|16860.32|16860.32|0
1624026900000|2021-06-18 14:35:00|16883.11|16883.11|16872.41|16872.41|16883.11|16883.11|16872.41|16872.41|0
1624027200000|2021-06-18 14:40:00|16864.47|16864.47|16880.34|16880.34|16880.34|16880.34|16860.28|16860.28|0
1624027500000|2021-06-18 14:45:00|16878.94|16878.94|16885.93|16885.93|16888.23|16888.23|16878.69|16878.69|0
1624027800000|2021-06-18 14:50:00|16887.08|16887.08|16878.67|16878.67|16887.08|16887.08|16878.67|16878.67|0
1624028100000|2021-06-18 14:55:00|16882.64|16882.64|16893.57|16893.57|16897.77|16897.77|16879.84|16879.84|0
1624028400000|2021-06-18 15:00:00|16889.6|16889.6|16862.1|16862.1|16892.4|16892.4|16859.31|16859.31|0
1624028700000|2021-06-18 15:05:00|16860.71|16860.71|16861.83|16861.83|16868.59|16868.59|16855.34|16855.34|0
1624029000000|2021-06-18 15:10:00|16863.23|16863.23|16864.38|16864.38|16868.57|16868.57|16861.81|16861.81|0
1624029300000|2021-06-18 15:15:00|16861.58|16861.58|16864.63|16864.63|16869.97|16869.97|16855.04|16855.04|0
1624029600000|2021-06-18 15:20:00|16866.02|16866.02|16855.29|16855.29|16866.02|16866.02|16852.5|16852.5|0
1624029900000|2021-06-18 15:25:00|16859.26|16859.26|16832.92|16832.92|16860.91|16860.91|16813.38|16813.38|0
1624259700000|2021-06-21 07:15:00|16778.65|16778.65|16812.47|16812.47|16812.47|16812.47|16777.25|16777.25|0
1624260000000|2021-06-21 07:20:00|16819.47|16819.47|16839.96|16839.96|16839.96|16839.96|16811.97|16811.97|0
1624260300000|2021-06-21 07:25:00|16844.16|16844.16|16832.03|16832.03|16844.16|16844.16|16832.03|16832.03|0
1624260600000|2021-06-21 07:30:00|16836|16836|16853.22|16853.22|16853.22|16853.22|16832.26|16832.26|0
1624260900000|2021-06-21 07:35:00|16850.42|16850.42|16884.21|16884.21|16884.21|16884.21|16839.93|16839.93|0
1624261200000|2021-06-21 07:40:00|16887.01|16887.01|16918.7|16918.7|16918.7|16918.7|16887.01|16887.01|0
1624261500000|2021-06-21 07:45:00|16921|16921|16950.84|16950.84|16952.24|16952.24|16921|16921|0
1624261800000|2021-06-21 07:50:00|16955.03|16955.03|16989.97|16989.97|16991.37|16991.37|16955.03|16955.03|0
1624262100000|2021-06-21 07:55:00|16978.07|16978.07|16969.44|16969.44|16985.79|16985.79|16965.03|16965.03|0
1624262400000|2021-06-21 08:00:00|16966|16966|16938.56|16938.56|16973.93|16973.93|16937.16|16937.16|0
1624262700000|2021-06-21 08:05:00|16930.63|16930.63|16911.34|16911.34|16930.63|16930.63|16911.34|16911.34|0
1624263000000|2021-06-21 08:10:00|16914.14|16914.14|16915.07|16915.07|16916|16916|16905.06|16905.06|0
1624263300000|2021-06-21 08:15:00|16917.87|16917.87|16909.04|16909.04|16919.27|16919.27|16908.54|16908.54|0
1624263600000|2021-06-21 08:20:00|16904.84|16904.84|16929.08|16929.08|16929.08|16929.08|16904.84|16904.84|0
1624263900000|2021-06-21 08:25:00|16927.68|16927.68|16923.73|16923.73|16927.68|16927.68|16922.33|16922.33|0
1624264200000|2021-06-21 08:30:00|16922.58|16922.58|16911.64|16911.64|16922.58|16922.58|16906.49|16906.49|0
1624264500000|2021-06-21 08:35:00|16917.24|16917.24|16899.49|16899.49|16917.24|16917.24|16897.19|16897.19|0
1624264800000|2021-06-21 08:40:00|16903.46|16903.46|16881.53|16881.53|16904.86|16904.86|16881.53|16881.53|0
1624265100000|2021-06-21 08:45:00|16880.38|16880.38|16895.54|16895.54|16895.54|16895.54|16880.38|16880.38|0
1624265400000|2021-06-21 08:50:00|16896.69|16896.69|16901.82|16901.82|16908.82|16908.82|16896.69|16896.69|0
1624265700000|2021-06-21 08:55:00|16900.67|16900.67|16892.74|16892.74|16902.07|16902.07|16889.95|16889.95|0
1624266000000|2021-06-21 09:00:00|16895.54|16895.54|16916.77|16916.77|16916.77|16916.77|16892.74|16892.74|0
1624266300000|2021-06-21 09:05:00|16920.73|16920.73|16920.48|16920.48|16921.88|16921.88|16916.29|16916.29|0
1624266600000|2021-06-21 09:10:00|16919.08|16919.08|16920.48|16920.48|16920.48|16920.48|16919.08|16919.08|0
1624266900000|2021-06-21 09:15:00|16921.88|16921.88|16938.88|16938.88|16948.44|16948.44|16921.88|16921.88|0
1624267200000|2021-06-21 09:20:00|16941.68|16941.68|16941.68|16941.68|16942.84|16942.84|16937.48|16937.48|0
1624267500000|2021-06-21 09:25:00|16942.83|16942.83|16950.51|16950.51|16953.3|16953.3|16942.83|16942.83|0
1624267800000|2021-06-21 09:30:00|16949.11|16949.11|16934.64|16934.64|16951.9|16951.9|16934.64|16934.64|0
1624268100000|2021-06-21 09:35:00|16933.24|16933.24|16922.75|16922.75|16933.5|16933.5|16918.78|16918.78|0
1624268400000|2021-06-21 09:40:00|16924.15|16924.15|16922.98|16922.98|16924.15|16924.15|16917.38|16917.38|0
1624268700000|2021-06-21 09:45:00|16924.13|16924.13|16943.44|16943.44|16943.44|16943.44|16924.13|16924.13|0
1624269000000|2021-06-21 09:50:00|16944.84|16944.84|16954.64|16954.64|16956.04|16956.04|16944.84|16944.84|0
1624269300000|2021-06-21 09:55:00|16958.83|16958.83|16957.43|16957.43|16958.83|16958.83|16953.47|16953.47|0
1624269600000|2021-06-21 10:00:00|16961.63|16961.63|16956.93|16956.93|16963.93|16963.93|16954.14|16954.14|0
1624269900000|2021-06-21 10:05:00|16955.53|16955.53|16964.86|16964.86|16964.86|16964.86|16955.53|16955.53|0
1624270200000|2021-06-21 10:10:00|16962.57|16962.57|16970.25|16970.25|16973.05|16973.05|16962.57|16962.57|0
1624270500000|2021-06-21 10:15:00|16971.65|16971.65|16967.45|16967.45|16971.65|16971.65|16967.45|16967.45|0
1624270800000|2021-06-21 10:20:00|16968.85|16968.85|16970.9|16970.9|16972.29|16972.29|16967.45|16967.45|0
1624271100000|2021-06-21 10:25:00|16973.69|16973.69|16966.7|16966.7|16973.69|16973.69|16966.7|16966.7|0
1624271400000|2021-06-21 10:30:00|16968.1|16968.1|16980.46|16980.46|16981.86|16981.86|16968.1|16968.1|0
1624271700000|2021-06-21 10:35:00|16988.39|16988.39|16992.59|16992.59|16992.59|16992.59|16986.99|16986.99|0
1624272000000|2021-06-21 10:40:00|16995.39|16995.39|16993.99|16993.99|16999.58|16999.58|16993.99|16993.99|0
1624272300000|2021-06-21 10:45:00|16990.02|16990.02|16968.56|16968.56|16990.02|16990.02|16968.56|16968.56|0
1624272600000|2021-06-21 10:50:00|16972.53|16972.53|16983.26|16983.26|16983.26|16983.26|16972.53|16972.53|0
1624272900000|2021-06-21 10:55:00|16984.66|16984.66|16984.66|16984.66|16986.06|16986.06|16984.66|16984.66|0
1624273200000|2021-06-21 11:00:00|16983.51|16983.51|16973.03|16973.03|16983.51|16983.51|16973.03|16973.03|0
1624273500000|2021-06-21 11:05:00|16976.99|16976.99|16973.05|16973.05|16979.79|16979.79|16973.05|16973.05|0
1624273800000|2021-06-21 11:10:00|16965.11|16965.11|16943.87|16943.87|16965.11|16965.11|16942.72|16942.72|0
1624274100000|2021-06-21 11:15:00|16946.67|16946.67|16928.03|16928.03|16948.07|16948.07|16925.23|16925.23|0
1624274400000|2021-06-21 11:20:00|16932.23|16932.23|16941.11|16941.11|16942.51|16942.51|16932.23|16932.23|0
1624274700000|2021-06-21 11:25:00|16936.91|16936.91|16942.76|16942.76|16942.76|16942.76|16936.91|16936.91|0
1624275000000|2021-06-21 11:30:00|16944.16|16944.16|16945.56|16945.56|16949.75|16949.75|16941.59|16941.59|0
1624275300000|2021-06-21 11:35:00|16949.52|16949.52|16964.22|16964.22|16964.22|16964.22|16949.52|16949.52|0
1624275600000|2021-06-21 11:40:00|16962.82|16962.82|16964.23|16964.23|16964.23|16964.23|16959.12|16959.12|0
1624275900000|2021-06-21 11:45:00|16968.2|16968.2|16985.17|16985.17|16986.57|16986.57|16968.2|16968.2|0
1624276200000|2021-06-21 11:50:00|16983.77|16983.77|16989.14|16989.14|16990.54|16990.54|16983.77|16983.77|0
1624276500000|2021-06-21 11:55:00|16987.74|16987.74|16990.29|16990.29|16990.54|16990.54|16986.34|16986.34|0
1624276800000|2021-06-21 12:00:00|16987.49|16987.49|17007.57|17007.57|17014.33|17014.33|16986.34|16986.34|0
1624277100000|2021-06-21 12:05:00|17008.97|17008.97|17013.18|17013.18|17014.33|17014.33|17008.97|17008.97|0
1624277400000|2021-06-21 12:10:00|17014.58|17014.58|17004.75|17004.75|17019.44|17019.44|17004.75|17004.75|0
1624277700000|2021-06-21 12:15:00|17006.15|17006.15|17002.18|17002.18|17008.95|17008.95|16998.22|16998.22|0
1624278000000|2021-06-21 12:20:00|17003.58|17003.58|16987.97|16987.97|17003.58|17003.58|16987.97|16987.97|0
1624278300000|2021-06-21 12:25:00|16990.77|16990.77|16994.97|16994.97|16994.97|16994.97|16989.37|16989.37|0
1624278600000|2021-06-21 12:30:00|16993.82|16993.82|17000.09|17000.09|17000.09|17000.09|16992.67|16992.67|0
1624278900000|2021-06-21 12:35:00|17001.23|17001.23|16998.44|16998.44|17004.03|17004.03|16998.44|16998.44|0
1624279200000|2021-06-21 12:40:00|16994.24|16994.24|16975.34|16975.34|16998.2|16998.2|16975.34|16975.34|0
1624279500000|2021-06-21 12:45:00|16973.94|16973.94|16968.58|16968.58|16980.71|16980.71|16968.58|16968.58|0
1624279800000|2021-06-21 12:50:00|16969.98|16969.98|16975.83|16975.83|16975.83|16975.83|16969.98|16969.98|0
1624280100000|2021-06-21 12:55:00|16971.86|16971.86|16979.56|16979.56|16986.31|16986.31|16965.1|16965.1|0
1624280400000|2021-06-21 13:00:00|16975.59|16975.59|16974.18|16974.18|16975.59|16975.59|16967.66|16967.66|0
1624280700000|2021-06-21 13:05:00|16973.03|16973.03|16975.59|16975.59|16975.59|16975.59|16967.66|16967.66|0
1624281000000|2021-06-21 13:10:00|16971.63|16971.63|16965.11|16965.11|16971.63|16971.63|16965.11|16965.11|0
1624281300000|2021-06-21 13:15:00|16961.15|16961.15|16955.52|16955.52|16962.3|16962.3|16948.75|16948.75|0
1624281600000|2021-06-21 13:20:00|16956.92|16956.92|16966.86|16966.86|16966.86|16966.86|16951.79|16951.79|0
1624281900000|2021-06-21 13:25:00|16962.9|16962.9|16971.46|16971.46|16971.46|16971.46|16951.92|16951.92|0
1624282200000|2021-06-21 13:30:00|16970.06|16970.06|16964.66|16964.66|16977.47|16977.47|16953.45|16953.45|0
1624282500000|2021-06-21 13:35:00|16966.06|16966.06|16975.86|16975.86|16985.19|16985.19|16966.06|16966.06|0
1624282800000|2021-06-21 13:40:00|16983.79|16983.79|16985.2|16985.2|16986.6|16986.6|16979.59|16979.59|0
1624283100000|2021-06-21 13:45:00|16984.05|16984.05|16982.65|16982.65|16985.45|16985.45|16969.38|16969.38|0
1624283400000|2021-06-21 13:50:00|16978.69|16978.69|16987.12|16987.12|16987.12|16987.12|16973.83|16973.83|0
1624283700000|2021-06-21 13:55:00|16985.72|16985.72|16982.92|16982.92|16987.12|16987.12|16980.12|16980.12|0
1624284000000|2021-06-21 14:00:00|16986.89|16986.89|16996.68|16996.68|16999.48|16999.48|16985.74|16985.74|0
1624284300000|2021-06-21 14:05:00|17000.65|17000.65|17014.68|17014.68|17014.68|17014.68|17000.65|17000.65|0
1624284600000|2021-06-21 14:10:00|17016.08|17016.08|17020.28|17020.28|17020.28|17020.28|17014.93|17014.93|0
1624284900000|2021-06-21 14:15:00|17022.82|17022.82|17052.48|17052.48|17052.48|17052.48|17022.82|17022.82|0
1624285200000|2021-06-21 14:20:00|17053.88|17053.88|17061.56|17061.56|17061.56|17061.56|17053.65|17053.65|0
1624285500000|2021-06-21 14:25:00|17062.96|17062.96|17055.03|17055.03|17062.96|17062.96|17048.03|17048.03|0
1624285800000|2021-06-21 14:30:00|17056.18|17056.18|17072.29|17072.29|17074.84|17074.84|17056.18|17056.18|0
1624286100000|2021-06-21 14:35:00|17069.49|17069.49|17059.95|17059.95|17069.49|17069.49|17059.95|17059.95|0
1624286400000|2021-06-21 14:40:00|17058.55|17058.55|17075.79|17075.79|17081.64|17081.64|17058.55|17058.55|0
1624286700000|2021-06-21 14:45:00|17074.39|17074.39|17080|17080|17080|17080|17069.02|17069.02|0
1624287000000|2021-06-21 14:50:00|17078.61|17078.61|17094.47|17094.47|17098.43|17098.43|17078.61|17078.61|0
1624287300000|2021-06-21 14:55:00|17098.43|17098.43|17099.58|17099.58|17106.36|17106.36|17097.01|17097.01|0
1624287600000|2021-06-21 15:00:00|17100.98|17100.98|17087.72|17087.72|17100.98|17100.98|17087.72|17087.72|0
1624287900000|2021-06-21 15:05:00|17089.12|17089.12|17083.02|17083.02|17094.23|17094.23|17083.02|17083.02|0
1624288200000|2021-06-21 15:10:00|17084.42|17084.42|17077.66|17077.66|17084.42|17084.42|17074.86|17074.86|0
1624288500000|2021-06-21 15:15:00|17079.05|17079.05|17086.72|17086.72|17088.12|17088.12|17074.86|17074.86|0
1624288800000|2021-06-21 15:20:00|17087.87|17087.87|17074.54|17074.54|17091.28|17091.28|17073.14|17073.14|0
1624289100000|2021-06-21 15:25:00|17073.14|17073.14|17109.26|17109.26|17109.26|17109.26|17073.14|17073.14|0
1624346100000|2021-06-22 07:15:00|17050.14|17050.14|17038.35|17038.35|17050.14|17050.14|17018.06|17018.06|0
1624346400000|2021-06-22 07:20:00|17041.15|17041.15|17059.27|17059.27|17059.27|17059.27|17038.82|17038.82|0
1624346700000|2021-06-22 07:25:00|17055.31|17055.31|17061.81|17061.81|17065.11|17065.11|17048.55|17048.55|0
1624347000000|2021-06-22 07:30:00|17065.77|17065.77|17076.87|17076.87|17098.36|17098.36|17065.77|17065.77|0
1624347300000|2021-06-22 07:35:00|17075.47|17075.47|17081.76|17081.76|17085.73|17085.73|17072.67|17072.67|0
1624347600000|2021-06-22 07:40:00|17080.36|17080.36|17110.25|17110.25|17111.65|17111.65|17079.21|17079.21|0
1624347900000|2021-06-22 07:45:00|17111.65|17111.65|17086.25|17086.25|17111.65|17111.65|17086.25|17086.25|0
1624348200000|2021-06-22 07:50:00|17077.85|17077.85|17052.43|17052.43|17080.65|17080.65|17051.03|17051.03|0
1624348500000|2021-06-22 07:55:00|17051.28|17051.28|17035.27|17035.27|17051.28|17051.28|17028.27|17028.27|0
1624348800000|2021-06-22 08:00:00|17032.47|17032.47|17071.17|17071.17|17072.57|17072.57|17032.47|17032.47|0
1624349100000|2021-06-22 08:05:00|17073.97|17073.97|17071.15|17071.15|17087.25|17087.25|17068.35|17068.35|0
1624349400000|2021-06-22 08:10:00|17075.12|17075.12|17066.95|17066.95|17075.12|17075.12|17066.95|17066.95|0
1624349700000|2021-06-22 08:15:00|17062.99|17062.99|17087.01|17087.01|17087.01|17087.01|17061.59|17061.59|0
1624350000000|2021-06-22 08:20:00|17083.05|17083.05|17084.45|17084.45|17089.81|17089.81|17083.05|17083.05|0
1624350300000|2021-06-22 08:25:00|17081|17081|17057.23|17057.23|17081|17081|17057.23|17057.23|0
1624350600000|2021-06-22 08:30:00|17061.19|17061.19|17061.19|17061.19|17066.56|17066.56|17061.19|17061.19|0
1624350900000|2021-06-22 08:35:00|17059.79|17059.79|17063.99|17063.99|17063.99|17063.99|17059.79|17059.79|0
1624351500000|2021-06-22 08:45:00|17059.79|17059.79|17065.16|17065.16|17069.12|17069.12|17055.83|17055.83|0
1624351800000|2021-06-22 08:50:00|17063.76|17063.76|17064.01|17064.01|17065.16|17065.16|17063.76|17063.76|0
1624352100000|2021-06-22 08:55:00|17067.97|17067.97|17073.1|17073.1|17073.1|17073.1|17063.77|17063.77|0
1624352400000|2021-06-22 09:00:00|17074.5|17074.5|17086.63|17086.63|17086.63|17086.63|17074.5|17074.5|0
1624352700000|2021-06-22 09:05:00|17085.23|17085.23|17082.67|17082.67|17086.63|17086.63|17082.67|17082.67|0
1624353000000|2021-06-22 09:10:00|17084.07|17084.07|17096.45|17096.45|17097.85|17097.85|17082.92|17082.92|0
1624353300000|2021-06-22 09:15:00|17100.41|17100.41|17099.03|17099.03|17105.78|17105.78|17099.01|17099.01|0
1624353600000|2021-06-22 09:20:00|17095.06|17095.06|17106.03|17106.03|17106.03|17106.03|17093.66|17093.66|0
1624353900000|2021-06-22 09:25:00|17107.43|17107.43|17117.64|17117.64|17117.64|17117.64|17106.03|17106.03|0
1624354200000|2021-06-22 09:30:00|17116.24|17116.24|17108.34|17108.34|17116.24|17116.24|17108.34|17108.34|0
1624354500000|2021-06-22 09:35:00|17106.94|17106.94|17093.65|17093.65|17106.94|17106.94|17093.65|17093.65|0
1624354800000|2021-06-22 09:40:00|17089.68|17089.68|17092.48|17092.48|17092.48|17092.48|17078.95|17078.95|0
1624355100000|2021-06-22 09:45:00|17084.55|17084.55|17089.67|17089.67|17089.67|17089.67|17084.55|17084.55|0
1624355400000|2021-06-22 09:50:00|17085.7|17085.7|17088.27|17088.27|17092.23|17092.23|17084.3|17084.3|0
1624355700000|2021-06-22 09:55:00|17089.67|17089.67|17097.83|17097.83|17099.23|17099.23|17088.27|17088.27|0
1624356000000|2021-06-22 10:00:00|17099.23|17099.23|17137.7|17137.7|17137.7|17137.7|17097.83|17097.83|0
1624356300000|2021-06-22 10:05:00|17138.85|17138.85|17140.23|17140.23|17146.99|17146.99|17138.83|17138.83|0
1624356600000|2021-06-22 10:10:00|17138.83|17138.83|17143.43|17143.43|17143.43|17143.43|17138.83|17138.83|0
1624356900000|2021-06-22 10:15:00|17142.28|17142.28|17134.11|17134.11|17144.84|17144.84|17126.18|17126.18|0
1624357200000|2021-06-22 10:20:00|17135.26|17135.26|17121.97|17121.97|17135.26|17135.26|17121.97|17121.97|0
1624357500000|2021-06-22 10:25:00|17119.17|17119.17|17124.53|17124.53|17125.93|17125.93|17119.17|17119.17|0
1624357800000|2021-06-22 10:30:00|17125.93|17125.93|17129.9|17129.9|17129.9|17129.9|17125.93|17125.93|0
1624358100000|2021-06-22 10:35:00|17128.5|17128.5|17135.03|17135.03|17136.43|17136.43|17128.5|17128.5|0
1624358400000|2021-06-22 10:40:00|17132.23|17132.23|17138.74|17138.74|17142.96|17142.96|17132.23|17132.23|0
1624358700000|2021-06-22 10:45:00|17139.89|17139.89|17141.04|17141.04|17142.44|17142.44|17139.89|17139.89|0
1624359000000|2021-06-22 10:50:00|17137.08|17137.08|17126.87|17126.87|17137.08|17137.08|17125.72|17125.72|0
1624359300000|2021-06-22 10:55:00|17125.47|17125.47|17126.87|17126.87|17129.43|17129.43|17124.07|17124.07|0
1624359600000|2021-06-22 11:00:00|17130.83|17130.83|17127.1|17127.1|17138.99|17138.99|17127.1|17127.1|0
1624359900000|2021-06-22 11:05:00|17128.5|17128.5|17136.14|17136.14|17136.14|17136.14|17128.5|17128.5|0
1624360200000|2021-06-22 11:10:00|17137.54|17137.54|17146.87|17146.87|17148.27|17148.27|17129.38|17129.38|0
1624360500000|2021-06-22 11:15:00|17148.27|17148.27|17161.8|17161.8|17161.8|17161.8|17148.27|17148.27|0
1624360800000|2021-06-22 11:20:00|17163.2|17163.2|17157.1|17157.1|17163.2|17163.2|17155.95|17155.95|0
1624361100000|2021-06-22 11:25:00|17161.07|17161.07|17165.27|17165.27|17165.27|17165.27|17159.67|17159.67|0
1624361400000|2021-06-22 11:30:00|17162.47|17162.47|17145.21|17145.21|17162.47|17162.47|17145.21|17145.21|0
1624361700000|2021-06-22 11:35:00|17149.17|17149.17|17148.02|17148.02|17153.14|17153.14|17146.37|17146.37|0
1624362000000|2021-06-22 11:40:00|17144.06|17144.06|17146.87|17146.87|17148.02|17148.02|17144.06|17144.06|0
1624362300000|2021-06-22 11:45:00|17142.68|17142.68|17141.28|17141.28|17142.68|17142.68|17141.28|17141.28|0
1624362600000|2021-06-22 11:50:00|17139.88|17139.88|17148.04|17148.04|17149.21|17149.21|17139.88|17139.88|0
1624362900000|2021-06-22 11:55:00|17146.64|17146.64|17149.46|17149.46|17150.61|17150.61|17145.49|17145.49|0
1624363200000|2021-06-22 12:00:00|17146.66|17146.66|17144.08|17144.08|17148.04|17148.04|17141.54|17141.54|0
1624363500000|2021-06-22 12:05:00|17145.47|17145.47|17141.51|17141.51|17149.44|17149.44|17141.51|17141.51|0
1624363800000|2021-06-22 12:10:00|17137.31|17137.31|17138.71|17138.71|17138.71|17138.71|17137.31|17137.31|0
1624364100000|2021-06-22 12:15:00|17141.51|17141.51|17132.18|17132.18|17141.51|17141.51|17130.78|17130.78|0
1624364400000|2021-06-22 12:20:00|17128.21|17128.21|17134.98|17134.98|17144.31|17144.31|17128.21|17128.21|0
1624364700000|2021-06-22 12:25:00|17130.78|17130.78|17140.99|17140.99|17140.99|17140.99|17130.78|17130.78|0
1624365000000|2021-06-22 12:30:00|17143.29|17143.29|17140.74|17140.74|17143.29|17143.29|17140.74|17140.74|0
1624365300000|2021-06-22 12:35:00|17144.71|17144.71|17137.69|17137.69|17146.11|17146.11|17134.24|17134.24|0
1624365600000|2021-06-22 12:40:00|17133.73|17133.73|17115.07|17115.07|17133.73|17133.73|17115.07|17115.07|0
1624365900000|2021-06-22 12:45:00|17113.67|17113.67|17115.07|17115.07|17115.07|17115.07|17113.67|17113.67|0
1624366200000|2021-06-22 12:50:00|17113.67|17113.67|17112.92|17112.92|17117.12|17117.12|17106.65|17106.65|0
1624366500000|2021-06-22 12:55:00|17114.32|17114.32|17122.21|17122.21|17122.21|17122.21|17113.15|17113.15|0
1624366800000|2021-06-22 13:00:00|17126.18|17126.18|17135.74|17135.74|17137.14|17137.14|17126.18|17126.18|0
1624367100000|2021-06-22 13:05:00|17127.81|17127.81|17149.04|17149.04|17149.04|17149.04|17127.81|17127.81|0
1624367400000|2021-06-22 13:10:00|17150.44|17150.44|17149.27|17149.27|17150.44|17150.44|17145.07|17145.07|0
1624367700000|2021-06-22 13:15:00|17146.47|17146.47|17146.44|17146.44|17153.47|17153.47|17146.44|17146.44|0
1624368000000|2021-06-22 13:20:00|17150.4|17150.4|17143.62|17143.62|17151.8|17151.8|17142.47|17142.47|0
1624368300000|2021-06-22 13:25:00|17147.59|17147.59|17147.34|17147.34|17147.59|17147.59|17146.19|17146.19|0
1624368600000|2021-06-22 13:30:00|17150.13|17150.13|17114.9|17114.9|17155.5|17155.5|17114.9|17114.9|0
1624368900000|2021-06-22 13:35:00|17113.75|17113.75|17103.7|17103.7|17117.71|17117.71|17102.55|17102.55|0
1624369200000|2021-06-22 13:40:00|17105.1|17105.1|17102.77|17102.77|17113.25|17113.25|17099.5|17099.5|0
1624369500000|2021-06-22 13:45:00|17099.97|17099.97|17105.55|17105.55|17117.45|17117.45|17094.6|17094.6|0
1624369800000|2021-06-22 13:50:00|17102.75|17102.75|17118.85|17118.85|17118.85|17118.85|17102.75|17102.75|0
1624370100000|2021-06-22 13:55:00|17114.88|17114.88|17114.63|17114.63|17117.43|17117.43|17110.91|17110.91|0
1624370400000|2021-06-22 14:00:00|17112.33|17112.33|17115.53|17115.53|17118.33|17118.33|17111.18|17111.18|0
1624370700000|2021-06-22 14:05:00|17116.93|17116.93|17110.9|17110.9|17124.86|17124.86|17101.33|17101.33|0
1624371000000|2021-06-22 14:10:00|17114.86|17114.86|17112.05|17112.05|17117.16|17117.16|17106.68|17106.68|0
1624371300000|2021-06-22 14:15:00|17114.35|17114.35|17125.99|17125.99|17135.55|17135.55|17112.7|17112.7|0
1624371600000|2021-06-22 14:20:00|17123.19|17123.19|17128.56|17128.56|17129.96|17129.96|17118.99|17118.99|0
1624371900000|2021-06-22 14:25:00|17124.59|17124.59|17136.49|17136.49|17136.49|17136.49|17117.83|17117.83|0
1624372200000|2021-06-22 14:30:00|17140.45|17140.45|17140.19|17140.19|17143.25|17143.25|17130.89|17130.89|0
1624372500000|2021-06-22 14:35:00|17138.79|17138.79|17126.26|17126.26|17138.79|17138.79|17122.06|17122.06|0
1624372800000|2021-06-22 14:40:00|17127.66|17127.66|17133.02|17133.02|17133.02|17133.02|17127.66|17127.66|0
1624373100000|2021-06-22 14:45:00|17135.32|17135.32|17129.96|17129.96|17135.32|17135.32|17129.96|17129.96|0
1624373400000|2021-06-22 14:50:00|17125.99|17125.99|17125.99|17125.99|17129.96|17129.96|17125.99|17125.99|0
1624373700000|2021-06-22 14:55:00|17124.59|17124.59|17127.41|17127.41|17127.66|17127.66|17120.89|17120.89|0
1624374000000|2021-06-22 15:00:00|17131.37|17131.37|17126.01|17126.01|17131.37|17131.37|17122.04|17122.04|0
1624374300000|2021-06-22 15:05:00|17127.41|17127.41|17136.7|17136.7|17136.7|17136.7|17124.84|17124.84|0
1624374600000|2021-06-22 15:10:00|17135.55|17135.55|17150.25|17150.25|17150.25|17150.25|17135.55|17135.55|0
1624374900000|2021-06-22 15:15:00|17146.28|17146.28|17147.68|17147.68|17149.08|17149.08|17137.19|17137.19|0
1624375200000|2021-06-22 15:20:00|17146.28|17146.28|17171.46|17171.46|17173.76|17173.76|17146.28|17146.28|0
1624375500000|2021-06-22 15:25:00|17170.06|17170.06|17199.21|17199.21|17199.21|17199.21|17170.06|17170.06|0
1624432500000|2021-06-23 07:15:00|17172.74|17172.74|17176.05|17176.05|17176.29|17176.29|17162.24|17162.24|0
1624432800000|2021-06-23 07:20:00|17179.5|17179.5|17145.93|17145.93|17180.9|17180.9|17145.93|17145.93|0
1624433100000|2021-06-23 07:25:00|17141.97|17141.97|17113.09|17113.09|17141.97|17141.97|17108.9|17108.9|0
1624433400000|2021-06-23 07:30:00|17117.06|17117.06|17107.98|17107.98|17121.49|17121.49|17102.87|17102.87|0
1624433700000|2021-06-23 07:35:00|17111.95|17111.95|17083.07|17083.07|17111.95|17111.95|17083.07|17083.07|0
1624434000000|2021-06-23 07:40:00|17081.92|17081.92|17095.4|17095.4|17095.4|17095.4|17081.64|17081.64|0
1624434300000|2021-06-23 07:45:00|17079.54|17079.54|17107.5|17107.5|17107.5|17107.5|17079.54|17079.54|0
1624434600000|2021-06-23 07:50:00|17110.94|17110.94|17103.96|17103.96|17112.09|17112.09|17103.96|17103.96|0
1624434900000|2021-06-23 07:55:00|17111.89|17111.89|17114.46|17114.46|17118.42|17118.42|17110.49|17110.49|0
1624435200000|2021-06-23 08:00:00|17110.49|17110.49|17118.19|17118.19|17118.19|17118.19|17110.26|17110.26|0
1624435500000|2021-06-23 08:05:00|17112.59|17112.59|17124.97|17124.97|17128.94|17128.94|17112.59|17112.59|0
1624435800000|2021-06-23 08:10:00|17130.57|17130.57|17141.07|17141.07|17141.07|17141.07|17127.77|17127.77|0
1624436100000|2021-06-23 08:15:00|17138.77|17138.77|17122.44|17122.44|17138.77|17138.77|17117.08|17117.08|0
1624436400000|2021-06-23 08:20:00|17130.37|17130.37|17147.63|17147.63|17153.23|17153.23|17130.37|17130.37|0
1624436700000|2021-06-23 08:25:00|17151.6|17151.6|17162.33|17162.33|17162.33|17162.33|17151.6|17151.6|0
1624437000000|2021-06-23 08:30:00|17165.13|17165.13|17169.09|17169.09|17169.09|17169.09|17165.13|17165.13|0
1624437300000|2021-06-23 08:35:00|17173.06|17173.06|17178.15|17178.15|17180.95|17180.95|17172.56|17172.56|0
1624437600000|2021-06-23 08:40:00|17186.08|17186.08|17182.12|17182.12|17186.08|17186.08|17182.12|17182.12|0
1624437900000|2021-06-23 08:45:00|17180.72|17180.72|17191.2|17191.2|17192.6|17192.6|17180.72|17180.72|0
1624438200000|2021-06-23 08:50:00|17199.13|17199.13|17204.26|17204.26|17207.06|17207.06|17199.13|17199.13|0
1624438500000|2021-06-23 08:55:00|17202.86|17202.86|17204.01|17204.01|17207.98|17207.98|17200.05|17200.05|0
1624438800000|2021-06-23 09:00:00|17205.16|17205.16|17193.51|17193.51|17206.56|17206.56|17189.55|17189.55|0
1624439100000|2021-06-23 09:05:00|17186.52|17186.52|17185.12|17185.12|17189.32|17189.32|17169.26|17169.26|0
1624439400000|2021-06-23 09:10:00|17186.52|17186.52|17183.95|17183.95|17186.52|17186.52|17182.55|17182.55|0
1624439700000|2021-06-23 09:15:00|17182.55|17182.55|17182.8|17182.8|17186.52|17186.52|17178.35|17178.35|0
1624440000000|2021-06-23 09:20:00|17184.2|17184.2|17180.75|17180.75|17186.35|17186.35|17177.95|17177.95|0
1624440300000|2021-06-23 09:25:00|17168.86|17168.86|17175.62|17175.62|17175.62|17175.62|17154.4|17154.4|0
1624440600000|2021-06-23 09:30:00|17187.52|17187.52|17201.06|17201.06|17201.06|17201.06|17184.97|17184.97|0
1624440900000|2021-06-23 09:35:00|17197.1|17197.1|17211.56|17211.56|17211.56|17211.56|17194.3|17194.3|0
1624441200000|2021-06-23 09:40:00|17215.52|17215.52|17221.12|17221.12|17221.12|17221.12|17215.52|17215.52|0
1624441500000|2021-06-23 09:45:00|17225.09|17225.09|17230.44|17230.44|17231.85|17231.85|17225.09|17225.09|0
1624441800000|2021-06-23 09:50:00|17231.58|17231.58|17231.35|17231.35|17232.75|17232.75|17228.79|17228.79|0
1624442100000|2021-06-23 09:55:00|17229.95|17229.95|17229.55|17229.55|17231.35|17231.35|17226.75|17226.75|0
1624442400000|2021-06-23 10:00:00|17225.59|17225.59|17223.72|17223.72|17228.15|17228.15|17219.76|17219.76|0
1624442700000|2021-06-23 10:05:00|17227.69|17227.69|17240.47|17240.47|17240.47|17240.47|17227.69|17227.69|0
1624443000000|2021-06-23 10:10:00|17237.67|17237.67|17245.6|17245.6|17245.6|17245.6|17237.67|17237.67|0
1624443300000|2021-06-23 10:15:00|17247|17247|17243.03|17243.03|17250.96|17250.96|17243.03|17243.03|0
1624443600000|2021-06-23 10:20:00|17239.07|17239.07|17235.1|17235.1|17239.07|17239.07|17232.3|17232.3|0
1624443900000|2021-06-23 10:25:00|17233.7|17233.7|17242.78|17242.78|17242.78|17242.78|17229.74|17229.74|0
1624444200000|2021-06-23 10:30:00|17241.38|17241.38|17238.82|17238.82|17241.38|17241.38|17230.42|17230.42|0
1624444500000|2021-06-23 10:35:00|17234.62|17234.62|17223.89|17223.89|17234.62|17234.62|17222.49|17222.49|0
1624444800000|2021-06-23 10:40:00|17227.85|17227.85|17227.85|17227.85|17227.85|17227.85|17225.05|17225.05|0
1624445100000|2021-06-23 10:45:00|17229.25|17229.25|17234.62|17234.62|17234.62|17234.62|17229.25|17229.25|0
1624445400000|2021-06-23 10:50:00|17231.82|17231.82|17229.25|17229.25|17231.82|17231.82|17223.65|17223.65|0
1624445700000|2021-06-23 10:55:00|17230.65|17230.65|17241.15|17241.15|17246.51|17246.51|17230.65|17230.65|0
1624446000000|2021-06-23 11:00:00|17237.18|17237.18|17218.52|17218.52|17237.18|17237.18|17217.12|17217.12|0
1624446300000|2021-06-23 11:05:00|17214.32|17214.32|17222.24|17222.24|17222.24|17222.24|17211.28|17211.28|0
1624446600000|2021-06-23 11:10:00|17230.17|17230.17|17234.13|17234.13|17236.93|17236.93|17230.17|17230.17|0
1624446900000|2021-06-23 11:15:00|17226.2|17226.2|17227.37|17227.37|17227.37|17227.37|17218.04|17218.04|0
1624447200000|2021-06-23 11:20:00|17223.4|17223.4|17192.18|17192.18|17223.4|17223.4|17192.18|17192.18|0
1624447500000|2021-06-23 11:25:00|17197.78|17197.78|17194.98|17194.98|17201.98|17201.98|17194.98|17194.98|0
1624447800000|2021-06-23 11:30:00|17202.91|17202.91|17202.91|17202.91|17208.28|17208.28|17202.91|17202.91|0
1624448100000|2021-06-23 11:35:00|17206.88|17206.88|17189.38|17189.38|17206.88|17206.88|17189.38|17189.38|0
1624448400000|2021-06-23 11:40:00|17186.58|17186.58|17194.75|17194.75|17194.75|17194.75|17182.62|17182.62|0
1624448700000|2021-06-23 11:45:00|17193.35|17193.35|17193.35|17193.35|17193.35|17193.35|17193.35|17193.35|0
1624449000000|2021-06-23 11:50:00|17194.75|17194.75|17198.45|17198.45|17198.45|17198.45|17194.75|17194.75|0
1624449300000|2021-06-23 11:55:00|17202.41|17202.41|17202.41|17202.41|17205.21|17205.21|17201.01|17201.01|0
1624449600000|2021-06-23 12:00:00|17201.01|17201.01|17210.33|17210.33|17211.72|17211.72|17201.01|17201.01|0
1624449900000|2021-06-23 12:05:00|17218.26|17218.26|17219.42|17219.42|17219.42|17219.42|17215.46|17215.46|0
1624450200000|2021-06-23 12:10:00|17220.57|17220.57|17231.27|17231.27|17231.27|17231.27|17220.57|17220.57|0
1624450500000|2021-06-23 12:15:00|17235.23|17235.23|17227.07|17227.07|17235.23|17235.23|17227.07|17227.07|0
1624450800000|2021-06-23 12:20:00|17228.47|17228.47|17254.76|17254.76|17254.76|17254.76|17228.47|17228.47|0
1624451100000|2021-06-23 12:25:00|17246.83|17246.83|17242.78|17242.78|17249.12|17249.12|17242.78|17242.78|0
1624451400000|2021-06-23 12:30:00|17245.58|17245.58|17246.74|17246.74|17249.54|17249.54|17245.58|17245.58|0
1624451700000|2021-06-23 12:35:00|17242.78|17242.78|17229.5|17229.5|17242.78|17242.78|17229.5|17229.5|0
1624452000000|2021-06-23 12:40:00|17233.46|17233.46|17225.82|17225.82|17233.46|17233.46|17224.42|17224.42|0
1624452300000|2021-06-23 12:45:00|17227.22|17227.22|17230.93|17230.93|17232.33|17232.33|17227.22|17227.22|0
1624452600000|2021-06-23 12:50:00|17232.33|17232.33|17230.93|17230.93|17232.33|17232.33|17230.93|17230.93|0
1624452900000|2021-06-23 12:55:00|17232.33|17232.33|17247.92|17247.92|17247.92|17247.92|17230.68|17230.68|0
1624453200000|2021-06-23 13:00:00|17246.53|17246.53|17238.84|17238.84|17249.32|17249.32|17237.45|17237.45|0
1624453500000|2021-06-23 13:05:00|17236.05|17236.05|17237.45|17237.45|17237.45|17237.45|17232.08|17232.08|0
1624453800000|2021-06-23 13:10:00|17238.59|17238.59|17241.38|17241.38|17245.34|17245.34|17238.59|17238.59|0
1624454100000|2021-06-23 13:15:00|17238.58|17238.58|17246.49|17246.49|17246.49|17246.49|17238.58|17238.58|0
1624454400000|2021-06-23 13:20:00|17250.46|17250.46|17260.95|17260.95|17263.75|17263.75|17246.49|17246.49|0
1624454700000|2021-06-23 13:25:00|17262.35|17262.35|17259.79|17259.79|17262.35|17262.35|17256.99|17256.99|0
1624455000000|2021-06-23 13:30:00|17261.19|17261.19|17267.48|17267.48|17278.45|17278.45|17261.19|17261.19|0
1624455300000|2021-06-23 13:35:00|17268.88|17268.88|17273.1|17273.1|17282.41|17282.41|17265.19|17265.19|0
1624455600000|2021-06-23 13:40:00|17274.5|17274.5|17278.46|17278.46|17278.46|17278.46|17274.5|17274.5|0
1624455900000|2021-06-23 13:45:00|17282.43|17282.43|17282.43|17282.43|17283.83|17283.83|17274.5|17274.5|0
1624456200000|2021-06-23 13:50:00|17278.46|17278.46|17278.46|17278.46|17282.43|17282.43|17273.1|17273.1|0
1624456500000|2021-06-23 13:55:00|17275.66|17275.66|17287.79|17287.79|17295.72|17295.72|17275.66|17275.66|0
1624456800000|2021-06-23 14:00:00|17291.76|17291.76|17286.39|17286.39|17291.76|17291.76|17286.39|17286.39|0
1624457100000|2021-06-23 14:05:00|17287.79|17287.79|17288.96|17288.96|17290.36|17290.36|17283.59|17283.59|0
1624457400000|2021-06-23 14:10:00|17287.56|17287.56|17290.11|17290.11|17294.07|17294.07|17286.16|17286.16|0
1624457700000|2021-06-23 14:15:00|17294.07|17294.07|17302.22|17302.22|17307.6|17307.6|17294.07|17294.07|0
1624458000000|2021-06-23 14:20:00|17306.19|17306.19|17306.44|17306.44|17307.59|17307.59|17306.19|17306.19|0
1624458300000|2021-06-23 14:25:00|17305.04|17305.04|17310.63|17310.63|17312.03|17312.03|17302.24|17302.24|0
1624458600000|2021-06-23 14:30:00|17312.03|17312.03|17312.28|17312.28|17322.76|17322.76|17308.32|17308.32|0
1624458900000|2021-06-23 14:35:00|17310.88|17310.88|17299.92|17299.92|17313.45|17313.45|17299.92|17299.92|0
1624459200000|2021-06-23 14:40:00|17301.32|17301.32|17305.52|17305.52|17305.52|17305.52|17300.16|17300.16|0
1624459500000|2021-06-23 14:45:00|17301.55|17301.55|17301.3|17301.3|17302.45|17302.45|17297.61|17297.61|0
1624459800000|2021-06-23 14:50:00|17300.16|17300.16|17295.06|17295.06|17300.16|17300.16|17289.43|17289.43|0
1624460100000|2021-06-23 14:55:00|17299.02|17299.02|17290.39|17290.39|17300.19|17300.19|17290.39|17290.39|0
1624460400000|2021-06-23 15:00:00|17291.79|17291.79|17285.49|17285.49|17293.19|17293.19|17280.13|17280.13|0
1624460700000|2021-06-23 15:05:00|17289.46|17289.46|17291.09|17291.09|17292.49|17292.49|17285.49|17285.49|0
1624461000000|2021-06-23 15:10:00|17292.49|17292.49|17293.89|17293.89|17293.89|17293.89|17287.13|17287.13|0
1624461300000|2021-06-23 15:15:00|17295.29|17295.29|17303.22|17303.22|17304.62|17304.62|17295.29|17295.29|0
1624461600000|2021-06-23 15:20:00|17301.82|17301.82|17302.31|17302.31|17310.22|17310.22|17301.16|17301.16|0
1624461900000|2021-06-23 15:25:00|17303.71|17303.71|17302.56|17302.56|17317.23|17317.23|17296.94|17296.94|0
1624518900000|2021-06-24 07:15:00|17243.78|17243.78|17236.56|17236.56|17267.55|17267.55|17236.56|17236.56|0
1624519200000|2021-06-24 07:20:00|17239.36|17239.36|17228.65|17228.65|17239.36|17239.36|17202.06|17202.06|0
1624519500000|2021-06-24 07:25:00|17230.05|17230.05|17221.89|17221.89|17237.75|17237.75|17221.89|17221.89|0
1624519800000|2021-06-24 07:30:00|17219.59|17219.59|17231.02|17231.02|17235.45|17235.45|17219.59|17219.59|0
1624520100000|2021-06-24 07:35:00|17223.09|17223.09|17232.15|17232.15|17236.35|17236.35|17223.09|17223.09|0
1624520400000|2021-06-24 07:40:00|17236.11|17236.11|17226.55|17226.55|17237.28|17237.28|17226.55|17226.55|0
1624520700000|2021-06-24 07:45:00|17230.52|17230.52|17240.08|17240.08|17240.08|17240.08|17218.64|17218.64|0
1624521000000|2021-06-24 07:50:00|17236.11|17236.11|17231.02|17231.02|17240.08|17240.08|17231.02|17231.02|0
1624521300000|2021-06-24 07:55:00|17234.98|17234.98|17247.41|17247.41|17247.41|17247.41|17232.95|17232.95|0
1624521600000|2021-06-24 08:00:00|17244.61|17244.61|17258.79|17258.79|17260.19|17260.19|17244.61|17244.61|0
1624521900000|2021-06-24 08:05:00|17266.72|17266.72|17286.78|17286.78|17286.78|17286.78|17266.72|17266.72|0
1624522200000|2021-06-24 08:10:00|17285.63|17285.63|17282.83|17282.83|17285.63|17285.63|17282.83|17282.83|0
1624522500000|2021-06-24 08:15:00|17283.98|17283.98|17297.51|17297.51|17297.51|17297.51|17281.42|17281.42|0
1624522800000|2021-06-24 08:20:00|17301.47|17301.47|17286.31|17286.31|17302.87|17302.87|17286.31|17286.31|0
1624523100000|2021-06-24 08:25:00|17282.12|17282.12|17273.25|17273.25|17291.91|17291.91|17273.25|17273.25|0
1624523400000|2021-06-24 08:30:00|17277.22|17277.22|17273.5|17273.5|17277.47|17277.47|17269.54|17269.54|0
1624523700000|2021-06-24 08:35:00|17274.9|17274.9|17265.8|17265.8|17278.87|17278.87|17263.01|17263.01|0
1624524000000|2021-06-24 08:40:00|17269.77|17269.77|17261.84|17261.84|17273.74|17273.74|17261.84|17261.84|0
1624524300000|2021-06-24 08:45:00|17265.8|17265.8|17266.95|17266.95|17266.95|17266.95|17261.84|17261.84|0
1624524600000|2021-06-24 08:50:00|17262.99|17262.99|17245.75|17245.75|17262.99|17262.99|17241.78|17241.78|0
1624524900000|2021-06-24 08:55:00|17249.94|17249.94|17244.35|17244.35|17249.94|17249.94|17240.38|17240.38|0
1624525200000|2021-06-24 09:00:00|17248.31|17248.31|17241.78|17241.78|17250.86|17250.86|17241.78|17241.78|0
1624525500000|2021-06-24 09:05:00|17237.81|17237.81|17233.85|17233.85|17237.81|17237.81|17225.92|17225.92|0
1624525800000|2021-06-24 09:10:00|17229.88|17229.88|17247.14|17247.14|17249.94|17249.94|17229.88|17229.88|0
1624526100000|2021-06-24 09:15:00|17245.75|17245.75|17237.81|17237.81|17245.75|17245.75|17237.81|17237.81|0
1624526400000|2021-06-24 09:20:00|17233.85|17233.85|17223.35|17223.35|17235.25|17235.25|17223.35|17223.35|0
1624526700000|2021-06-24 09:25:00|17220.55|17220.55|17223.35|17223.35|17223.35|17223.35|17215.46|17215.46|0
1624527000000|2021-06-24 09:30:00|17227.32|17227.32|17234.08|17234.08|17234.08|17234.08|17227.32|17227.32|0
1624527300000|2021-06-24 09:35:00|17231.28|17231.28|17224.77|17224.77|17231.28|17231.28|17224.77|17224.77|0
1624527600000|2021-06-24 09:40:00|17223.37|17223.37|17225.69|17225.69|17225.69|17225.69|17218.27|17218.27|0
1624527900000|2021-06-24 09:45:00|17223.39|17223.39|17231.28|17231.28|17231.28|17231.28|17214.72|17214.72|0
1624528200000|2021-06-24 09:50:00|17230.13|17230.13|17229.88|17229.88|17231.28|17231.28|17229.88|17229.88|0
1624528500000|2021-06-24 09:55:00|17231.28|17231.28|17238.05|17238.05|17242.01|17242.01|17231.28|17231.28|0
1624528800000|2021-06-24 10:00:00|17235.75|17235.75|17236.65|17236.65|17238.05|17238.05|17235.75|17235.75|0
1624529100000|2021-06-24 10:05:00|17242.25|17242.25|17242.25|17242.25|17246.21|17246.21|17234.32|17234.32|0
1624529400000|2021-06-24 10:10:00|17246.21|17246.21|17259.27|17259.27|17263.22|17263.22|17246.21|17246.21|0
1624529700000|2021-06-24 10:15:00|17257.87|17257.87|17268.6|17268.6|17273.74|17273.74|17257.87|17257.87|0
1624530000000|2021-06-24 10:20:00|17271.4|17271.4|17271.39|17271.39|17276.75|17276.75|17269.99|17269.99|0
1624530300000|2021-06-24 10:25:00|17275.35|17275.35|17268.84|17268.84|17275.35|17275.35|17268.84|17268.84|0
1624530600000|2021-06-24 10:30:00|17271.64|17271.64|17271.14|17271.14|17272.79|17272.79|17269.99|17269.99|0
1624530900000|2021-06-24 10:35:00|17275.1|17275.1|17277.65|17277.65|17277.65|17277.65|17275.1|17275.1|0
1624531200000|2021-06-24 10:40:00|17279.05|17279.05|17280.45|17280.45|17281.6|17281.6|17279.05|17279.05|0
1624531500000|2021-06-24 10:45:00|17276.48|17276.48|17268.55|17268.55|17276.48|17276.48|17268.55|17268.55|0
1624531800000|2021-06-24 10:50:00|17267.15|17267.15|17275.32|17275.32|17275.32|17275.32|17267.15|17267.15|0
1624532100000|2021-06-24 10:55:00|17273.92|17273.92|17268.54|17268.54|17273.92|17273.92|17267.15|17267.15|0
1624532400000|2021-06-24 11:00:00|17269.94|17269.94|17297.66|17297.66|17297.66|17297.66|17269.94|17269.94|0
1624532700000|2021-06-24 11:05:00|17305.59|17305.59|17284.13|17284.13|17305.59|17305.59|17280.16|17280.16|0
1624533000000|2021-06-24 11:10:00|17282.73|17282.73|17275.27|17275.27|17282.73|17282.73|17268.77|17268.77|0
1624533300000|2021-06-24 11:15:00|17272.47|17272.47|17260.57|17260.57|17272.47|17272.47|17260.57|17260.57|0
1624533600000|2021-06-24 11:20:00|17261.97|17261.97|17238|17238|17261.97|17261.97|17234.03|17234.03|0
1624533900000|2021-06-24 11:25:00|17239.15|17239.15|17242.68|17242.68|17244.98|17244.98|17235.18|17235.18|0
1624534200000|2021-06-24 11:30:00|17243.83|17243.83|17241.28|17241.28|17245.48|17245.48|17241.03|17241.03|0
1624534500000|2021-06-24 11:35:00|17242.68|17242.68|17253.41|17253.41|17253.41|17253.41|17242.68|17242.68|0
1624534800000|2021-06-24 11:40:00|17256.21|17256.21|17242.91|17242.91|17256.21|17256.21|17242.91|17242.91|0
1624535100000|2021-06-24 11:45:00|17240.11|17240.11|17243.83|17243.83|17248.03|17248.03|17240.11|17240.11|0
1624535400000|2021-06-24 11:50:00|17239.86|17239.86|17242.43|17242.43|17242.43|17242.43|17238.46|17238.46|0
1624535700000|2021-06-24 11:55:00|17246.39|17246.39|17255.96|17255.96|17255.96|17255.96|17246.39|17246.39|0
1624536000000|2021-06-24 12:00:00|17259.92|17259.92|17254.56|17254.56|17259.92|17259.92|17252.01|17252.01|0
1624536300000|2021-06-24 12:05:00|17255.71|17255.71|17278.57|17278.57|17278.57|17278.57|17255.71|17255.71|0
1624536600000|2021-06-24 12:10:00|17277.42|17277.42|17272.97|17272.97|17278.57|17278.57|17272.97|17272.97|0
1624536900000|2021-06-24 12:15:00|17271.82|17271.82|17272.97|17272.97|17272.97|17272.97|17271.82|17271.82|0
1624537200000|2021-06-24 12:20:00|17269|17269|17266.19|17266.19|17272.72|17272.72|17263.39|17263.39|0
1624537500000|2021-06-24 12:25:00|17267.59|17267.59|17263.6|17263.6|17268.73|17268.73|17263.6|17263.6|0
1624537800000|2021-06-24 12:30:00|17264.75|17264.75|17263.35|17263.35|17272.68|17272.68|17263.35|17263.35|0
1624538100000|2021-06-24 12:35:00|17261.95|17261.95|17257.76|17257.76|17261.95|17261.95|17253.79|17253.79|0
1624538400000|2021-06-24 12:40:00|17259.15|17259.15|17255.71|17255.71|17260.32|17260.32|17252.91|17252.91|0
1624538700000|2021-06-24 12:45:00|17259.67|17259.67|17262.45|17262.45|17266.42|17266.42|17258.27|17258.27|0
1624539000000|2021-06-24 12:50:00|17258.49|17258.49|17255.69|17255.69|17258.49|17258.49|17253.12|17253.12|0
1624539300000|2021-06-24 12:55:00|17259.66|17259.66|17262.2|17262.2|17262.2|17262.2|17259.4|17259.4|0
1624539600000|2021-06-24 13:00:00|17258.24|17258.24|17243.83|17243.83|17258.24|17258.24|17243.83|17243.83|0
1624539900000|2021-06-24 13:05:00|17245.23|17245.23|17246.13|17246.13|17253.16|17253.16|17245.23|17245.23|0
1624540200000|2021-06-24 13:10:00|17248.93|17248.93|17254.29|17254.29|17254.29|17254.29|17248.93|17248.93|0
1624540500000|2021-06-24 13:15:00|17255.44|17255.44|17256.59|17256.59|17257.99|17257.99|17248.66|17248.66|0
1624540800000|2021-06-24 13:20:00|17257.99|17257.99|17255.19|17255.19|17257.99|17257.99|17250.34|17250.34|0
1624541100000|2021-06-24 13:25:00|17254.04|17254.04|17244.71|17244.71|17254.04|17254.04|17244.71|17244.71|0
1624541400000|2021-06-24 13:30:00|17246.11|17246.11|17265.44|17265.44|17271.03|17271.03|17244.71|17244.71|0
1624541700000|2021-06-24 13:35:00|17261.47|17261.47|17267.98|17267.98|17275.91|17275.91|17253.54|17253.54|0
1624542000000|2021-06-24 13:40:00|17266.58|17266.58|17266.82|17266.82|17281.51|17281.51|17265.42|17265.42|0
1624542300000|2021-06-24 13:45:00|17264.52|17264.52|17249.57|17249.57|17264.52|17264.52|17249.57|17249.57|0
1624542600000|2021-06-24 13:50:00|17257.5|17257.5|17257.74|17257.74|17261.47|17261.47|17250.97|17250.97|0
1624542900000|2021-06-24 13:55:00|17255.44|17255.44|17248.93|17248.93|17256.86|17256.86|17248.93|17248.93|0
1624543200000|2021-06-24 14:00:00|17247.53|17247.53|17254.04|17254.04|17254.04|17254.04|17247.53|17247.53|0
1624543500000|2021-06-24 14:05:00|17252.89|17252.89|17228.43|17228.43|17252.89|17252.89|17228.43|17228.43|0
1624543800000|2021-06-24 14:10:00|17231.23|17231.23|17247.31|17247.31|17248.71|17248.71|17230.07|17230.07|0
1624544100000|2021-06-24 14:15:00|17248.71|17248.71|17246.39|17246.39|17248.71|17248.71|17239.38|17239.38|0
1624544400000|2021-06-24 14:20:00|17242.43|17242.43|17227.5|17227.5|17243.58|17243.58|17227.5|17227.5|0
1624544700000|2021-06-24 14:25:00|17228.9|17228.9|17239.61|17239.61|17239.61|17239.61|17228.9|17228.9|0
1624545000000|2021-06-24 14:30:00|17238.46|17238.46|17235.41|17235.41|17239.61|17239.61|17235.41|17235.41|0
1624545300000|2021-06-24 14:35:00|17239.38|17239.38|17254.32|17254.32|17254.32|17254.32|17235.41|17235.41|0
1624545600000|2021-06-24 14:40:00|17246.39|17246.39|17262.49|17262.49|17262.49|17262.49|17246.39|17246.39|0
1624545900000|2021-06-24 14:45:00|17263.89|17263.89|17254.81|17254.81|17265.04|17265.04|17254.81|17254.81|0
1624546200000|2021-06-24 14:50:00|17256.21|17256.21|17243.2|17243.2|17256.21|17256.21|17243.2|17243.2|0
1624546500000|2021-06-24 14:55:00|17244.6|17244.6|17255.08|17255.08|17255.08|17255.08|17244.6|17244.6|0
1624546800000|2021-06-24 15:00:00|17253.68|17253.68|17245.75|17245.75|17253.68|17253.68|17245.75|17245.75|0
1624547100000|2021-06-24 15:05:00|17249.71|17249.71|17245.75|17245.75|17250.86|17250.86|17245.75|17245.75|0
1624547400000|2021-06-24 15:10:00|17249.71|17249.71|17245.75|17245.75|17249.71|17249.71|17240.63|17240.63|0
1624547700000|2021-06-24 15:15:00|17247.14|17247.14|17253.91|17253.91|17253.91|17253.91|17244.6|17244.6|0
1624548000000|2021-06-24 15:20:00|17252.51|17252.51|17247.14|17247.14|17252.51|17252.51|17244.6|17244.6|0
1624548300000|2021-06-24 15:25:00|17245.75|17245.75|17267.2|17267.2|17273.47|17273.47|17241.78|17241.78|0
1624605300000|2021-06-25 07:15:00|17270.9|17270.9|17279.07|17279.07|17279.07|17279.07|17265.3|17265.3|0
1624605600000|2021-06-25 07:20:00|17276.77|17276.77|17266.07|17266.07|17276.77|17276.77|17262.34|17262.34|0
1624605900000|2021-06-25 07:25:00|17268.37|17268.37|17280.5|17280.5|17280.5|17280.5|17268.37|17268.37|0
1624606200000|2021-06-25 07:30:00|17284.7|17284.7|17274.9|17274.9|17284.7|17284.7|17274.9|17274.9|0
1624606500000|2021-06-25 07:35:00|17277.7|17277.7|17284.23|17284.23|17284.23|17284.23|17276.3|17276.3|0
1624606800000|2021-06-25 07:40:00|17281.93|17281.93|17285.63|17285.63|17285.63|17285.63|17279.13|17279.13|0
1624607100000|2021-06-25 07:45:00|17289.6|17289.6|17312.44|17312.44|17312.44|17312.44|17289.6|17289.6|0
1624607400000|2021-06-25 07:50:00|17313.84|17313.84|17313.84|17313.84|17313.84|17313.84|17305.91|17305.91|0
1624607700000|2021-06-25 07:55:00|17318.04|17318.04|17305.44|17305.44|17318.04|17318.04|17305.44|17305.44|0
1624608000000|2021-06-25 08:00:00|17303.14|17303.14|17298.68|17298.68|17303.14|17303.14|17296.38|17296.38|0
1624608300000|2021-06-25 08:05:00|17295.88|17295.88|17293.54|17293.54|17301.47|17301.47|17289.58|17289.58|0
1624608600000|2021-06-25 08:10:00|17289.58|17289.58|17292.38|17292.38|17296.34|17296.34|17289.58|17289.58|0
1624608900000|2021-06-25 08:15:00|17293.78|17293.78|17304.51|17304.51|17304.51|17304.51|17293.78|17293.78|0
1624609200000|2021-06-25 08:20:00|17307.31|17307.31|17310.49|17310.49|17314.7|17314.7|17307.31|17307.31|0
1624609500000|2021-06-25 08:25:00|17306.29|17306.29|17305.14|17305.14|17306.29|17306.29|17297.21|17297.21|0
1624609800000|2021-06-25 08:30:00|17301.17|17301.17|17304.62|17304.62|17306.27|17306.27|17301.17|17301.17|0
1624610100000|2021-06-25 08:35:00|17308.82|17308.82|17318.38|17318.38|17318.38|17318.38|17308.82|17308.82|0
1624610400000|2021-06-25 08:40:00|17326.31|17326.31|17330.28|17330.28|17330.28|17330.28|17326.31|17326.31|0
1624610700000|2021-06-25 08:45:00|17329.13|17329.13|17327.5|17327.5|17329.13|17329.13|17315.6|17315.6|0
1624611000000|2021-06-25 08:50:00|17331.7|17331.7|17332.84|17332.84|17335.64|17335.64|17330.28|17330.28|0
1624611300000|2021-06-25 08:55:00|17328.65|17328.65|17324.68|17324.68|17332.61|17332.61|17324.68|17324.68|0
1624611600000|2021-06-25 09:00:00|17323.53|17323.53|17316.77|17316.77|17323.53|17323.53|17307.44|17307.44|0
1624611900000|2021-06-25 09:05:00|17320.73|17320.73|17320.5|17320.5|17320.73|17320.73|17312.57|17312.57|0
1624612200000|2021-06-25 09:10:00|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|17316.53|0
1624612500000|2021-06-25 09:15:00|17315.13|17315.13|17308.37|17308.37|17315.13|17315.13|17302.77|17302.77|0
1624612800000|2021-06-25 09:20:00|17305.57|17305.57|17299.04|17299.04|17309.77|17309.77|17299.04|17299.04|0
1624613100000|2021-06-25 09:25:00|17295.07|17295.07|17293.68|17293.68|17305.8|17305.8|17293.68|17293.68|0
1624613400000|2021-06-25 09:30:00|17296.47|17296.47|17295.07|17295.07|17296.47|17296.47|17293.68|17293.68|0
1624613700000|2021-06-25 09:35:00|17291.11|17291.11|17291.11|17291.11|17291.11|17291.11|17291.11|17291.11|0
1624614000000|2021-06-25 09:40:00|17287.14|17287.14|17292.74|17292.74|17295.54|17295.54|17287.14|17287.14|0
1624614300000|2021-06-25 09:45:00|17296.71|17296.71|17301.84|17301.84|17304.64|17304.64|17296.71|17296.71|0
1624614600000|2021-06-25 09:50:00|17305.8|17305.8|17322.11|17322.11|17322.11|17322.11|17305.8|17305.8|0
1624614900000|2021-06-25 09:55:00|17320.72|17320.72|17316.75|17316.75|17320.72|17320.72|17316.75|17316.75|0
1624615200000|2021-06-25 10:00:00|17312.78|17312.78|17313.95|17313.95|17313.95|17313.95|17308.59|17308.59|0
1624615500000|2021-06-25 10:05:00|17315.35|17315.35|17306.02|17306.02|17315.35|17315.35|17306.02|17306.02|0
1624615800000|2021-06-25 10:10:00|17309.99|17309.99|17311.62|17311.62|17311.62|17311.62|17304.62|17304.62|0
1624616100000|2021-06-25 10:15:00|17307.42|17307.42|17311.62|17311.62|17311.62|17311.62|17303.45|17303.45|0
1624616400000|2021-06-25 10:20:00|17313.02|17313.02|17314.42|17314.42|17316.98|17316.98|17313.02|17313.02|0
1624616700000|2021-06-25 10:25:00|17315.57|17315.57|17306|17306|17315.57|17315.57|17306|17306|0
1624617000000|2021-06-25 10:30:00|17307.4|17307.4|17320.66|17320.66|17320.66|17320.66|17307.4|17307.4|0
1624617300000|2021-06-25 10:35:00|17316.7|17316.7|17316.7|17316.7|17316.7|17316.7|17316.7|17316.7|0
1624617600000|2021-06-25 10:40:00|17320.9|17320.9|17316.47|17316.47|17320.9|17320.9|17312.5|17312.5|0
1624617900000|2021-06-25 10:45:00|17312.5|17312.5|17309.47|17309.47|17312.5|17312.5|17305.5|17305.5|0
1624618200000|2021-06-25 10:50:00|17305.27|17305.27|17305.27|17305.27|17305.27|17305.27|17305.27|17305.27|0
1624618500000|2021-06-25 10:55:00|17308.07|17308.07|17299.91|17299.91|17308.07|17308.07|17299.91|17299.91|0
1624618800000|2021-06-25 11:00:00|17302.7|17302.7|17310.87|17310.87|17310.87|17310.87|17302.7|17302.7|0
1624619100000|2021-06-25 11:05:00|17306.9|17306.9|17304.35|17304.35|17306.9|17306.9|17304.35|17304.35|0
1624619400000|2021-06-25 11:10:00|17303.2|17303.2|17306|17306|17306|17306|17301.81|17301.81|0
1624619700000|2021-06-25 11:15:00|17307.15|17307.15|17297.82|17297.82|17307.15|17307.15|17297.82|17297.82|0
1624620000000|2021-06-25 11:20:00|17298.97|17298.97|17295.92|17295.92|17298.97|17298.97|17294.77|17294.77|0
1624620300000|2021-06-25 11:25:00|17298.72|17298.72|17298.72|17298.72|17298.72|17298.72|17298.72|17298.72|0
1624620600000|2021-06-25 11:30:00|17297.32|17297.32|17297.32|17297.32|17297.32|17297.32|17297.32|17297.32|0
1624620900000|2021-06-25 11:35:00|17295.92|17295.92|17300.12|17300.12|17300.12|17300.12|17295.92|17295.92|0
1624621200000|2021-06-25 11:40:00|17298.72|17298.72|17305.49|17305.49|17305.49|17305.49|17297.32|17297.32|0
1624621500000|2021-06-25 11:45:00|17307.78|17307.78|17306.39|17306.39|17307.78|17307.78|17306.39|17306.39|0
1624621800000|2021-06-25 11:50:00|17310.35|17310.35|17306.39|17306.39|17310.35|17310.35|17306.39|17306.39|0
1624622100000|2021-06-25 11:55:00|17302.42|17302.42|17306.39|17306.39|17311.75|17311.75|17302.42|17302.42|0
1624622400000|2021-06-25 12:00:00|17307.78|17307.78|17315.72|17315.72|17315.72|17315.72|17307.78|17307.78|0
1624622700000|2021-06-25 12:05:00|17314.32|17314.32|17317.11|17317.11|17317.11|17317.11|17312.92|17312.92|0
1624623000000|2021-06-25 12:10:00|17321.08|17321.08|17313.15|17313.15|17321.08|17321.08|17313.15|17313.15|0
1624623300000|2021-06-25 12:15:00|17311.75|17311.75|17310.6|17310.6|17311.75|17311.75|17310.6|17310.6|0
1624623600000|2021-06-25 12:20:00|17314.57|17314.57|17315.97|17315.97|17315.97|17315.97|17313.17|17313.17|0
1624623900000|2021-06-25 12:25:00|17319.93|17319.93|17319.93|17319.93|17319.93|17319.93|17315.97|17315.97|0
1624624200000|2021-06-25 12:30:00|17321.33|17321.33|17334.16|17334.16|17335.56|17335.56|17317.36|17317.36|0
1624624500000|2021-06-25 12:35:00|17342.09|17342.09|17358.88|17358.88|17368.21|17368.21|17342.09|17342.09|0
1624624800000|2021-06-25 12:40:00|17363.08|17363.08|17371.48|17371.48|17375.68|17375.68|17363.08|17363.08|0
1624625100000|2021-06-25 12:45:00|17372.88|17372.88|17381.04|17381.04|17385.01|17385.01|17368.68|17368.68|0
1624625400000|2021-06-25 12:50:00|17379.64|17379.64|17396.9|17396.9|17401.1|17401.1|17379.64|17379.64|0
1624625700000|2021-06-25 12:55:00|17391.3|17391.3|17392.97|17392.97|17392.97|17392.97|17385.71|17385.71|0
1624626000000|2021-06-25 13:00:00|17394.12|17394.12|17381.99|17381.99|17396.92|17396.92|17381.99|17381.99|0
1624626300000|2021-06-25 13:05:00|17385.96|17385.96|17393.89|17393.89|17393.89|17393.89|17384.56|17384.56|0
1624626600000|2021-06-25 13:10:00|17397.85|17397.85|17395.05|17395.05|17401.82|17401.82|17395.05|17395.05|0
1624626900000|2021-06-25 13:15:00|17393.65|17393.65|17398.79|17398.79|17401.35|17401.35|17384.09|17384.09|0
1624627200000|2021-06-25 13:20:00|17406.72|17406.72|17400.19|17400.19|17406.72|17406.72|17400.19|17400.19|0
1624627500000|2021-06-25 13:25:00|17401.58|17401.58|17406.93|17406.93|17406.93|17406.93|17400.19|17400.19|0
1624627800000|2021-06-25 13:30:00|17410.9|17410.9|17405.28|17405.28|17418.79|17418.79|17405.28|17405.28|0
1624628100000|2021-06-25 13:35:00|17409.25|17409.25|17414.85|17414.85|17420.21|17420.21|17405.28|17405.28|0
1624628400000|2021-06-25 13:40:00|17416.25|17416.25|17412.05|17412.05|17417.64|17417.64|17408.08|17408.08|0
1624628700000|2021-06-25 13:45:00|17416.25|17416.25|17424.41|17424.41|17430.94|17430.94|17416.25|17416.25|0
1624629000000|2021-06-25 13:50:00|17425.81|17425.81|17421.34|17421.34|17428.11|17428.11|17418.54|17418.54|0
1624629300000|2021-06-25 13:55:00|17419.94|17419.94|17406.9|17406.9|17419.94|17419.94|17402.7|17402.7|0
1624629600000|2021-06-25 14:00:00|17404.1|17404.1|17410.86|17410.86|17410.86|17410.86|17398.73|17398.73|0
1624629900000|2021-06-25 14:05:00|17412.26|17412.26|17409.7|17409.7|17413.66|17413.66|17408.3|17408.3|0
1624630200000|2021-06-25 14:10:00|17411.1|17411.1|17415.3|17415.3|17416.69|17416.69|17408.3|17408.3|0
1624630500000|2021-06-25 14:15:00|17413.9|17413.9|17413.9|17413.9|17416.46|17416.46|17411.1|17411.1|0
1624630800000|2021-06-25 14:20:00|17409.93|17409.93|17411.33|17411.33|17412.73|17412.73|17407.36|17407.36|0
1624631100000|2021-06-25 14:25:00|17409.93|17409.93|17411.33|17411.33|17412.73|17412.73|17405.97|17405.97|0
1624631400000|2021-06-25 14:30:00|17415.3|17415.3|17420.64|17420.64|17420.64|17420.64|17415.3|17415.3|0
1624631700000|2021-06-25 14:35:00|17419.24|17419.24|17420.41|17420.41|17420.41|17420.41|17415.05|17415.05|0
1624632000000|2021-06-25 14:40:00|17424.38|17424.38|17420.18|17420.18|17424.38|17424.38|17413.65|17413.65|0
1624632300000|2021-06-25 14:45:00|17421.58|17421.58|17438.37|17438.37|17438.37|17438.37|17421.58|17421.58|0
1624632600000|2021-06-25 14:50:00|17441.17|17441.17|17428.81|17428.81|17441.17|17441.17|17428.81|17428.81|0
1624632900000|2021-06-25 14:55:00|17427.41|17427.41|17423.21|17423.21|17427.41|17427.41|17423.21|17423.21|0
1624633200000|2021-06-25 15:00:00|17424.61|17424.61|17422.04|17422.04|17424.61|17424.61|17420.64|17420.64|0
1624633500000|2021-06-25 15:05:00|17420.64|17420.64|17418.08|17418.08|17420.64|17420.64|17415.28|17415.28|0
1624633800000|2021-06-25 15:10:00|17416.68|17416.68|17422.28|17422.28|17423.68|17423.68|17416.68|17416.68|0
1624634100000|2021-06-25 15:15:00|17423.68|17423.68|17422.28|17422.28|17427.64|17427.64|17420.88|17420.88|0
1624634400000|2021-06-25 15:20:00|17418.31|17418.31|17429.92|17429.92|17431.32|17431.32|17418.31|17418.31|0
1624634700000|2021-06-25 15:25:00|17428.52|17428.52|17432.97|17432.97|17432.97|17432.97|17425.96|17425.96|0
1624864500000|2021-06-28 07:15:00|17336.54|17336.54|17348.8|17348.8|17360.7|17360.7|17336.54|17336.54|0
1624864800000|2021-06-28 07:20:00|17344.84|17344.84|17342.04|17342.04|17344.84|17344.84|17342.04|17342.04|0
1624865100000|2021-06-28 07:25:00|17330.84|17330.84|17353.93|17353.93|17353.93|17353.93|17324.08|17324.08|0
1624865400000|2021-06-28 07:30:00|17349.97|17349.97|17351.6|17351.6|17358.37|17358.37|17346|17346|0
1624865700000|2021-06-28 07:35:00|17339.71|17339.71|17323.4|17323.4|17339.71|17339.71|17323.4|17323.4|0
1624866000000|2021-06-28 07:40:00|17322.25|17322.25|17306.85|17306.85|17322.25|17322.25|17306.85|17306.85|0
1624866300000|2021-06-28 07:45:00|17304.55|17304.55|17303.15|17303.15|17305.95|17305.95|17303.15|17303.15|0
1624866600000|2021-06-28 07:50:00|17300.35|17300.35|17299.21|17299.21|17303.17|17303.17|17299.21|17299.21|0
1624866900000|2021-06-28 07:55:00|17298.06|17298.06|17292.22|17292.22|17298.06|17298.06|17284.29|17284.29|0
1624867200000|2021-06-28 08:00:00|17285.23|17285.23|17290.84|17290.84|17293.64|17293.64|17280.11|17280.11|0
1624867500000|2021-06-28 08:05:00|17288.04|17288.04|17266.58|17266.58|17288.04|17288.04|17266.58|17266.58|0
1624867800000|2021-06-28 08:10:00|17265.44|17265.44|17264.29|17264.29|17265.44|17265.44|17264.29|17264.29|0
1624868100000|2021-06-28 08:15:00|17260.32|17260.32|17250.52|17250.52|17260.32|17260.32|17247.73|17247.73|0
1624868400000|2021-06-28 08:20:00|17249.12|17249.12|17239.81|17239.81|17249.12|17249.12|17235.85|17235.85|0
1624868700000|2021-06-28 08:25:00|17237.01|17237.01|17234.21|17234.21|17237.01|17237.01|17234.21|17234.21|0
1624869000000|2021-06-28 08:30:00|17230.02|17230.02|17248.68|17248.68|17250.07|17250.07|17230.02|17230.02|0
1624869300000|2021-06-28 08:35:00|17245.88|17245.88|17267.09|17267.09|17267.09|17267.09|17244.48|17244.48|0
1624869600000|2021-06-28 08:40:00|17265.69|17265.69|17261.97|17261.97|17265.69|17265.69|17257.76|17257.76|0
1624869900000|2021-06-28 08:45:00|17258.01|17258.01|17257.76|17257.76|17263.12|17263.12|17254.04|17254.04|0
1624870200000|2021-06-28 08:50:00|17253.79|17253.79|17248.19|17248.19|17253.79|17253.79|17248.19|17248.19|0
1624870500000|2021-06-28 08:55:00|17249.59|17249.59|17248.43|17248.43|17252.39|17252.39|17248.43|17248.43|0
1624870800000|2021-06-28 09:00:00|17249.82|17249.82|17272.22|17272.22|17272.22|17272.22|17249.82|17249.82|0
1624871100000|2021-06-28 09:05:00|17276.18|17276.18|17287.16|17287.16|17287.16|17287.16|17276.18|17276.18|0
1624871400000|2021-06-28 09:10:00|17291.13|17291.13|17305.82|17305.82|17305.82|17305.82|17291.13|17291.13|0
1624871700000|2021-06-28 09:15:00|17309.79|17309.79|17309.8|17309.8|17312.37|17312.37|17296.51|17296.51|0
1624872000000|2021-06-28 09:20:00|17312.6|17312.6|17315.17|17315.17|17315.17|17315.17|17309.8|17309.8|0
1624872300000|2021-06-28 09:25:00|17313.77|17313.77|17321.03|17321.03|17325.23|17325.23|17312.37|17312.37|0
1624872600000|2021-06-28 09:30:00|17317.07|17317.07|17309.39|17309.39|17317.07|17317.07|17305.17|17305.17|0
1624872900000|2021-06-28 09:35:00|17313.35|17313.35|17319.63|17319.63|17321.03|17321.03|17313.35|17313.35|0
1624873200000|2021-06-28 09:40:00|17321.03|17321.03|17336.86|17336.86|17336.86|17336.86|17321.03|17321.03|0
1624873500000|2021-06-28 09:45:00|17338.26|17338.26|17322.17|17322.17|17342.46|17342.46|17322.17|17322.17|0
1624873800000|2021-06-28 09:50:00|17320.77|17320.77|17330.36|17330.36|17330.36|17330.36|17320.77|17320.77|0
1624874100000|2021-06-28 09:55:00|17333.16|17333.16|17333.16|17333.16|17333.16|17333.16|17333.16|17333.16|0
1624874400000|2021-06-28 10:00:00|17329.2|17329.2|17326.63|17326.63|17332|17332|17323.6|17323.6|0
1624874700000|2021-06-28 10:05:00|17322.67|17322.67|17317.3|17317.3|17322.67|17322.67|17317.3|17317.3|0
1624875000000|2021-06-28 10:10:00|17313.34|17313.34|17305.17|17305.17|17313.34|17313.34|17297.01|17297.01|0
1624875300000|2021-06-28 10:15:00|17303.77|17303.77|17301.47|17301.47|17303.77|17303.77|17298.68|17298.68|0
1624875600000|2021-06-28 10:20:00|17300.08|17300.08|17300.08|17300.08|17300.08|17300.08|17294.71|17294.71|0
1624875900000|2021-06-28 10:25:00|17302.87|17302.87|17320.37|17320.37|17320.37|17320.37|17302.87|17302.87|0
1624876200000|2021-06-28 10:30:00|17318.97|17318.97|17317.8|17317.8|17319.2|17319.2|17313.6|17313.6|0
1624876500000|2021-06-28 10:35:00|17313.84|17313.84|17321.77|17321.77|17321.77|17321.77|17308.47|17308.47|0
1624876800000|2021-06-28 10:40:00|17320.62|17320.62|17317.82|17317.82|17321.78|17321.78|17317.82|17317.82|0
1624877100000|2021-06-28 10:45:00|17316.67|17316.67|17313.87|17313.87|17316.67|17316.67|17313.87|17313.87|0
1624877400000|2021-06-28 10:50:00|17311.07|17311.07|17302.68|17302.68|17311.07|17311.07|17302.68|17302.68|0
1624877700000|2021-06-28 10:55:00|17299.88|17299.88|17293.35|17293.35|17304.07|17304.07|17293.35|17293.35|0
1624878000000|2021-06-28 11:00:00|17290.55|17290.55|17304.07|17304.07|17304.07|17304.07|17289.4|17289.4|0
1624878300000|2021-06-28 11:05:00|17299.88|17299.88|17298.48|17298.48|17301.28|17301.28|17297.08|17297.08|0
1624878600000|2021-06-28 11:10:00|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|17299.88|0
1624878900000|2021-06-28 11:15:00|17297.58|17297.58|17306.89|17306.89|17306.89|17306.89|17297.58|17297.58|0
1624879200000|2021-06-28 11:20:00|17310.86|17310.86|17321.34|17321.34|17328.1|17328.1|17310.86|17310.86|0
1624879500000|2021-06-28 11:25:00|17319.94|17319.94|17318.79|17318.79|17321.34|17321.34|17318.79|17318.79|0
1624879800000|2021-06-28 11:30:00|17317.39|17317.39|17325.55|17325.55|17325.55|17325.55|17317.39|17317.39|0
1624880100000|2021-06-28 11:35:00|17329.52|17329.52|17321.1|17321.1|17329.52|17329.52|17319.7|17319.7|0
1624880400000|2021-06-28 11:40:00|17317.14|17317.14|17303.86|17303.86|17317.14|17317.14|17302.46|17302.46|0
1624880700000|2021-06-28 11:45:00|17302.71|17302.71|17316.47|17316.47|17316.47|17316.47|17302.71|17302.71|0
1624881000000|2021-06-28 11:50:00|17315.07|17315.07|17310.87|17310.87|17315.07|17315.07|17310.87|17310.87|0
1624881300000|2021-06-28 11:55:00|17309.72|17309.72|17315.57|17315.57|17315.57|17315.57|17308.81|17308.81|0
1624881600000|2021-06-28 12:00:00|17319.54|17319.54|17325.15|17325.15|17325.15|17325.15|17319.54|17319.54|0
1624881900000|2021-06-28 12:05:00|17321.19|17321.19|17318.39|17318.39|17321.19|17321.19|17316.99|17316.99|0
1624882200000|2021-06-28 12:10:00|17316.99|17316.99|17320.95|17320.95|17320.95|17320.95|17316.99|17316.99|0
1624882500000|2021-06-28 12:15:00|17322.35|17322.35|17320.95|17320.95|17322.35|17322.35|17320.95|17320.95|0
1624882800000|2021-06-28 12:20:00|17319.55|17319.55|17314.19|17314.19|17319.55|17319.55|17314.19|17314.19|0
1624883100000|2021-06-28 12:25:00|17312.79|17312.79|17326.05|17326.05|17326.05|17326.05|17312.79|17312.79|0
1624883400000|2021-06-28 12:30:00|17327.45|17327.45|17327.7|17327.7|17329.1|17329.1|17326.3|17326.3|0
1624883700000|2021-06-28 12:35:00|17329.1|17329.1|17332.13|17332.13|17336.1|17336.1|17329.1|17329.1|0
1624884000000|2021-06-28 12:40:00|17328.17|17328.17|17332.13|17332.13|17333.53|17333.53|17328.17|17328.17|0
1624884300000|2021-06-28 12:45:00|17333.53|17333.53|17332.13|17332.13|17334.93|17334.93|17332.13|17332.13|0
1624884600000|2021-06-28 12:50:00|17333.53|17333.53|17317.67|17317.67|17333.53|17333.53|17317.67|17317.67|0
1624884900000|2021-06-28 12:55:00|17316.27|17316.27|17317.42|17317.42|17317.42|17317.42|17316.27|17316.27|0
1624885200000|2021-06-28 13:00:00|17318.82|17318.82|17321.62|17321.62|17325.82|17325.82|17316.25|17316.25|0
1624885500000|2021-06-28 13:05:00|17325.58|17325.58|17333.52|17333.52|17333.52|17333.52|17325.58|17325.58|0
1624885800000|2021-06-28 13:10:00|17329.55|17329.55|17322.55|17322.55|17333.52|17333.52|17322.55|17322.55|0
1624886100000|2021-06-28 13:15:00|17318.59|17318.59|17317.19|17317.19|17321.39|17321.39|17312.99|17312.99|0
1624886400000|2021-06-28 13:20:00|17319.99|17319.99|17322.54|17322.54|17322.54|17322.54|17319.99|17319.99|0
1624887000000|2021-06-28 13:30:00|17326.5|17326.5|17326.28|17326.28|17333.52|17333.52|17322.54|17322.54|0
1624887300000|2021-06-28 13:35:00|17334.21|17334.21|17307.41|17307.41|17334.21|17334.21|17307.41|17307.41|0
1624887600000|2021-06-28 13:40:00|17304.61|17304.61|17287.1|17287.1|17304.61|17304.61|17281.73|17281.73|0
1624887900000|2021-06-28 13:45:00|17288.5|17288.5|17278.67|17278.67|17293.35|17293.35|17278.67|17278.67|0
1624888200000|2021-06-28 13:50:00|17280.07|17280.07|17282.85|17282.85|17283.1|17283.1|17272.14|17272.14|0
1624888500000|2021-06-28 13:55:00|17284.25|17284.25|17301.96|17301.96|17301.98|17301.98|17277.48|17277.48|0
1624888800000|2021-06-28 14:00:00|17309.89|17309.89|17333.63|17333.63|17333.63|17333.63|17309.89|17309.89|0
1624889100000|2021-06-28 14:05:00|17335.03|17335.03|17312.19|17312.19|17336.18|17336.18|17312.19|17312.19|0
1624889400000|2021-06-28 14:10:00|17310.79|17310.79|17328.7|17328.7|17328.7|17328.7|17306.09|17306.09|0
1624889700000|2021-06-28 14:15:00|17330.1|17330.1|17346.42|17346.42|17356.22|17356.22|17330.1|17330.1|0
1624890000000|2021-06-28 14:20:00|17345.02|17345.02|17324.73|17324.73|17345.02|17345.02|17324.73|17324.73|0
1624890300000|2021-06-28 14:25:00|17323.33|17323.33|17337.29|17337.29|17338.94|17338.94|17321.93|17321.93|0
1624890600000|2021-06-28 14:30:00|17340.09|17340.09|17337.06|17337.06|17344.06|17344.06|17336.13|17336.13|0
1624890900000|2021-06-28 14:35:00|17333.09|17333.09|17314.99|17314.99|17333.09|17333.09|17311.02|17311.02|0
1624891200000|2021-06-28 14:40:00|17313.84|17313.84|17312.67|17312.67|17316.64|17316.64|17311.54|17311.54|0
1624891500000|2021-06-28 14:45:00|17311.52|17311.52|17305.01|17305.01|17311.52|17311.52|17300.79|17300.79|0
1624891800000|2021-06-28 14:50:00|17306.41|17306.41|17313.19|17313.19|17313.19|17313.19|17306.41|17306.41|0
1624892100000|2021-06-28 14:55:00|17309.22|17309.22|17317.4|17317.4|17317.4|17317.4|17309.22|17309.22|0
1624892400000|2021-06-28 15:00:00|17313.44|17313.44|17305.76|17305.76|17313.44|17313.44|17302.96|17302.96|0
1624892700000|2021-06-28 15:05:00|17306.91|17306.91|17297.61|17297.61|17306.91|17306.91|17297.61|17297.61|0
1624893000000|2021-06-28 15:10:00|17298.76|17298.76|17301.09|17301.09|17302.73|17302.73|17294.8|17294.8|0
1624893300000|2021-06-28 15:15:00|17298.29|17298.29|17263.57|17263.57|17298.29|17298.29|17263.57|17263.57|0
1624893600000|2021-06-28 15:20:00|17262.43|17262.43|17269.21|17269.21|17270.61|17270.61|17262.43|17262.43|0
1624893900000|2021-06-28 15:25:00|17272.01|17272.01|17251.93|17251.93|17276.2|17276.2|17249.13|17249.13|0
1624950900000|2021-06-29 07:15:00|17433.37|17433.37|17413.78|17413.78|17434.77|17434.77|17413.78|17413.78|0
1624951200000|2021-06-29 07:20:00|17417.75|17417.75|17407.75|17407.75|17423.35|17423.35|17407.75|17407.75|0
1624951500000|2021-06-29 07:25:00|17403.79|17403.79|17399.09|17399.09|17403.79|17403.79|17392.59|17392.59|0
1624951800000|2021-06-29 07:30:00|17404.69|17404.69|17383.93|17383.93|17406.08|17406.08|17383.93|17383.93|0
1624952100000|2021-06-29 07:35:00|17390.92|17390.92|17410.97|17410.97|17410.97|17410.97|17389.52|17389.52|0
1624952400000|2021-06-29 07:40:00|17409.57|17409.57|17402.3|17402.3|17410.97|17410.97|17401.17|17401.17|0
1624952700000|2021-06-29 07:45:00|17399.5|17399.5|17397.6|17397.6|17412.55|17412.55|17397.6|17397.6|0
1624953000000|2021-06-29 07:50:00|17396.2|17396.2|17392.92|17392.92|17398.29|17398.29|17387.81|17387.81|0
1624953300000|2021-06-29 07:55:00|17390.12|17390.12|17404.58|17404.58|17408.78|17408.78|17390.12|17390.12|0
1624953600000|2021-06-29 08:00:00|17401.78|17401.78|17395.25|17395.25|17401.78|17401.78|17391.05|17391.05|0
1624953900000|2021-06-29 08:05:00|17398.05|17398.05|17410.6|17410.6|17410.6|17410.6|17398.05|17398.05|0
1624954200000|2021-06-29 08:10:00|17407.8|17407.8|17415.69|17415.69|17417.09|17417.09|17407.8|17407.8|0
1624954500000|2021-06-29 08:15:00|17417.09|17417.09|17390.97|17390.97|17417.09|17417.09|17390.97|17390.97|0
1624954800000|2021-06-29 08:20:00|17389.82|17389.82|17373.73|17373.73|17399.38|17399.38|17373.73|17373.73|0
1624955100000|2021-06-29 08:25:00|17372.33|17372.33|17362.38|17362.38|17372.33|17372.33|17360.98|17360.98|0
1624955400000|2021-06-29 08:30:00|17358.42|17358.42|17352.67|17352.67|17358.42|17358.42|17349.87|17349.87|0
1624955700000|2021-06-29 08:35:00|17351.27|17351.27|17368.28|17368.28|17368.28|17368.28|17351.27|17351.27|0
1624956000000|2021-06-29 08:40:00|17360.35|17360.35|17356.92|17356.92|17367.12|17367.12|17356.65|17356.65|0
1624956300000|2021-06-29 08:45:00|17352.95|17352.95|17369.53|17369.53|17369.53|17369.53|17351.81|17351.81|0
1624956600000|2021-06-29 08:50:00|17370.93|17370.93|17359.99|17359.99|17370.93|17370.93|17358.59|17358.59|0
1624956900000|2021-06-29 08:55:00|17358.59|17358.59|17357.19|17357.19|17361.39|17361.39|17351.82|17351.82|0
1624957200000|2021-06-29 09:00:00|17361.39|17361.39|17369.27|17369.27|17370.93|17370.93|17359.99|17359.99|0
1624957500000|2021-06-29 09:05:00|17372.06|17372.06|17406.82|17406.82|17415.22|17415.22|17372.06|17372.06|0
1624957800000|2021-06-29 09:10:00|17405.42|17405.42|17407.05|17407.05|17409.62|17409.62|17401.45|17401.45|0
1624958100000|2021-06-29 09:15:00|17408.45|17408.45|17418.16|17418.16|17418.16|17418.16|17400.29|17400.29|0
1624958400000|2021-06-29 09:20:00|17414.2|17414.2|17430.54|17430.54|17434.51|17434.51|17413.05|17413.05|0
1624958700000|2021-06-29 09:25:00|17434.74|17434.74|17416.78|17416.78|17435.91|17435.91|17416.78|17416.78|0
1624959000000|2021-06-29 09:30:00|17415.63|17415.63|17418.18|17418.18|17418.18|17418.18|17412.83|17412.83|0
1624959300000|2021-06-29 09:35:00|17416.78|17416.78|17408.85|17408.85|17416.78|17416.78|17408.85|17408.85|0
1624959600000|2021-06-29 09:40:00|17407.45|17407.45|17403.25|17403.25|17407.45|17407.45|17403.25|17403.25|0
1624959900000|2021-06-29 09:45:00|17404.65|17404.65|17401.62|17401.62|17407.45|17407.45|17386.92|17386.92|0
1624960200000|2021-06-29 09:50:00|17405.58|17405.58|17413.75|17413.75|17413.75|17413.75|17405.58|17405.58|0
1624960500000|2021-06-29 09:55:00|17415.15|17415.15|17442.67|17442.67|17442.67|17442.67|17415.15|17415.15|0
1624960800000|2021-06-29 10:00:00|17444.07|17444.07|17442.9|17442.9|17444.3|17444.3|17432.87|17432.87|0
1624961100000|2021-06-29 10:05:00|17445.7|17445.7|17431.01|17431.01|17447.1|17447.1|17431.01|17431.01|0
1624961400000|2021-06-29 10:10:00|17432.41|17432.41|17433.81|17433.81|17435.21|17435.21|17432.41|17432.41|0
1624961700000|2021-06-29 10:15:00|17432.41|17432.41|17452.7|17452.7|17456.67|17456.67|17432.41|17432.41|0
1624962000000|2021-06-29 10:20:00|17451.3|17451.3|17454.12|17454.12|17458.07|17458.07|17451.3|17451.3|0
1624962300000|2021-06-29 10:25:00|17452.72|17452.72|17458.08|17458.08|17459.48|17459.48|17451.32|17451.32|0
1624962600000|2021-06-29 10:30:00|17459.48|17459.48|17462.05|17462.05|17463.45|17463.45|17459.48|17459.48|0
1624962900000|2021-06-29 10:35:00|17463.45|17463.45|17462.05|17462.05|17464.85|17464.85|17460.65|17460.65|0
1624963200000|2021-06-29 10:40:00|17463.45|17463.45|17459.02|17459.02|17463.45|17463.45|17459.02|17459.02|0
1624963500000|2021-06-29 10:45:00|17455.05|17455.05|17443.15|17443.15|17455.05|17455.05|17442.92|17442.92|0
1624963800000|2021-06-29 10:50:00|17441.75|17441.75|17443.4|17443.4|17443.4|17443.4|17440.36|17440.36|0
1624964100000|2021-06-29 10:55:00|17444.8|17444.8|17483.76|17483.76|17483.76|17483.76|17440.84|17440.84|0
1624964400000|2021-06-29 11:00:00|17479.79|17479.79|17467.91|17467.91|17479.79|17479.79|17467.66|17467.66|0
1624964700000|2021-06-29 11:05:00|17465.11|17465.11|17456.95|17456.95|17465.11|17465.11|17456.95|17456.95|0
1624965000000|2021-06-29 11:10:00|17449.02|17449.02|17448.12|17448.12|17450.69|17450.69|17445.32|17445.32|0
1624965300000|2021-06-29 11:15:00|17446.72|17446.72|17452.09|17452.09|17452.09|17452.09|17446.72|17446.72|0
1624965600000|2021-06-29 11:20:00|17449.29|17449.29|17426.5|17426.5|17456.05|17456.05|17426.5|17426.5|0
1624965900000|2021-06-29 11:25:00|17425.1|17425.1|17432.11|17432.11|17434.66|17434.66|17425.1|17425.1|0
1624966200000|2021-06-29 11:30:00|17434.91|17434.91|17426.51|17426.51|17437.71|17437.71|17426.51|17426.51|0
1624966500000|2021-06-29 11:35:00|17425.11|17425.11|17436.71|17436.71|17438.11|17438.11|17425.11|17425.11|0
1624966800000|2021-06-29 11:40:00|17435.31|17435.31|17419.23|17419.23|17435.31|17435.31|17416.42|17416.42|0
1624967100000|2021-06-29 11:45:00|17417.83|17417.83|17416.43|17416.43|17417.83|17417.83|17416.43|17416.43|0
1624967400000|2021-06-29 11:50:00|17420.4|17420.4|17420.4|17420.4|17424.6|17424.6|17420.4|17420.4|0
1624967700000|2021-06-29 11:55:00|17416.43|17416.43|17412.7|17412.7|17416.67|17416.67|17411.07|17411.07|0
1624968000000|2021-06-29 12:00:00|17411.3|17411.3|17419.47|17419.47|17419.47|17419.47|17409.9|17409.9|0
1624968300000|2021-06-29 12:05:00|17421.76|17421.76|17424.33|17424.33|17424.33|17424.33|17417.57|17417.57|0
1624968600000|2021-06-29 12:10:00|17423.18|17423.18|17427.63|17427.63|17427.63|17427.63|17422.03|17422.03|0
1624968900000|2021-06-29 12:15:00|17424.83|17424.83|17442.07|17442.07|17442.07|17442.07|17424.83|17424.83|0
1624969200000|2021-06-29 12:20:00|17440.67|17440.67|17429.94|17429.94|17440.67|17440.67|17429.94|17429.94|0
1624969500000|2021-06-29 12:25:00|17428.54|17428.54|17427.16|17427.16|17435.31|17435.31|17427.16|17427.16|0
1624969800000|2021-06-29 12:30:00|17429.96|17429.96|17427.65|17427.65|17431.61|17431.61|17427.65|17427.65|0
1624970100000|2021-06-29 12:35:00|17423.68|17423.68|17426.25|17426.25|17431.61|17431.61|17423.68|17423.68|0
1624970400000|2021-06-29 12:40:00|17424.85|17424.85|17429.06|17429.06|17430.21|17430.21|17424.85|17424.85|0
1624970700000|2021-06-29 12:45:00|17426.26|17426.26|17427.66|17427.66|17431.86|17431.86|17423.7|17423.7|0
1624971000000|2021-06-29 12:50:00|17429.06|17429.06|17440.96|17440.96|17440.96|17440.96|17427.66|17427.66|0
1624971300000|2021-06-29 12:55:00|17439.56|17439.56|17444.94|17444.94|17453.09|17453.09|17439.56|17439.56|0
1624971600000|2021-06-29 13:00:00|17443.54|17443.54|17431.93|17431.93|17444.94|17444.94|17429.13|17429.13|0
1624971900000|2021-06-29 13:05:00|17429.13|17429.13|17409.1|17409.1|17429.13|17429.13|17405.14|17405.14|0
1624972200000|2021-06-29 13:10:00|17413.07|17413.07|17425.43|17425.43|17427.98|17427.98|17413.07|17413.07|0
1624972500000|2021-06-29 13:15:00|17429.4|17429.4|17429.88|17429.88|17433.6|17433.6|17427.08|17427.08|0
1624972800000|2021-06-29 13:20:00|17428.48|17428.48|17423.35|17423.35|17428.48|17428.48|17419.15|17419.15|0
1624973100000|2021-06-29 13:25:00|17421.95|17421.95|17424.52|17424.52|17432.91|17432.91|17416.59|17416.59|0
1624973400000|2021-06-29 13:30:00|17425.92|17425.92|17413.12|17413.12|17426.4|17426.4|17410.32|17410.32|0
1624973700000|2021-06-29 13:35:00|17415.92|17415.92|17406.81|17406.81|17415.92|17415.92|17402.61|17402.61|0
1624974000000|2021-06-29 13:40:00|17402.61|17402.61|17403.76|17403.76|17404.91|17404.91|17400.96|17400.96|0
1624974300000|2021-06-29 13:45:00|17405.16|17405.16|17424.05|17424.05|17425.45|17425.45|17405.16|17405.16|0
1624974600000|2021-06-29 13:50:00|17421.25|17421.25|17420.33|17420.33|17429.65|17429.65|17417.29|17417.29|0
1624974900000|2021-06-29 13:55:00|17421.73|17421.73|17401.21|17401.21|17421.73|17421.73|17401.21|17401.21|0
1624975200000|2021-06-29 14:00:00|17402.61|17402.61|17397.03|17397.03|17410.54|17410.54|17391.66|17391.66|0
1624975500000|2021-06-29 14:05:00|17399.83|17399.83|17406.59|17406.59|17406.59|17406.59|17398.66|17398.66|0
1624975800000|2021-06-29 14:10:00|17405.19|17405.19|17388.86|17388.86|17405.19|17405.19|17387.46|17387.46|0
1624976100000|2021-06-29 14:15:00|17390.26|17390.26|17397.03|17397.03|17397.03|17397.03|17388.86|17388.86|0
1624976400000|2021-06-29 14:20:00|17395.63|17395.63|17403.79|17403.79|17406.59|17406.59|17395.63|17395.63|0
1624976700000|2021-06-29 14:25:00|17405.19|17405.19|17409.39|17409.39|17413.35|17413.35|17405.19|17405.19|0
1624977000000|2021-06-29 14:30:00|17410.79|17410.79|17397.26|17397.26|17410.79|17410.79|17397.26|17397.26|0
1624977300000|2021-06-29 14:35:00|17398.66|17398.66|17390.78|17390.78|17400.06|17400.06|17385.42|17385.42|0
1624977600000|2021-06-29 14:40:00|17389.38|17389.38|17375.85|17375.85|17389.38|17389.38|17375.85|17375.85|0
1624977900000|2021-06-29 14:45:00|17374.45|17374.45|17382.35|17382.35|17382.35|17382.35|17367.69|17367.69|0
1624978200000|2021-06-29 14:50:00|17383.75|17383.75|17393.08|17393.08|17395.88|17395.88|17383.75|17383.75|0
1624978500000|2021-06-29 14:55:00|17394.23|17394.23|17399.58|17399.58|17399.83|17399.83|17392.83|17392.83|0
1624978800000|2021-06-29 15:00:00|17396.78|17396.78|17387.71|17387.71|17396.78|17396.78|17387.71|17387.71|0
1624979100000|2021-06-29 15:05:00|17383.75|17383.75|17380.95|17380.95|17383.75|17383.75|17379.55|17379.55|0
1624979400000|2021-06-29 15:10:00|17379.55|17379.55|17383.75|17383.75|17383.75|17383.75|17379.55|17379.55|0
1624979700000|2021-06-29 15:15:00|17382.35|17382.35|17378.38|17378.38|17389.11|17389.11|17378.38|17378.38|0
1624980000000|2021-06-29 15:20:00|17379.78|17379.78|17371.85|17371.85|17381.18|17381.18|17371.85|17371.85|0
1624980300000|2021-06-29 15:25:00|17375.82|17375.82|17368.12|17368.12|17384.47|17384.47|17362.54|17362.54|0
1625037300000|2021-06-30 07:15:00|17356.04|17356.04|17347.4|17347.4|17368.59|17368.59|17347.4|17347.4|0
1625037600000|2021-06-30 07:20:00|17343.43|17343.43|17324.09|17324.09|17343.43|17343.43|17324.09|17324.09|0
1625037900000|2021-06-30 07:25:00|17328.29|17328.29|17316.41|17316.41|17328.29|17328.29|17316.41|17316.41|0
1625038200000|2021-06-30 07:30:00|17314.11|17314.11|17311.31|17311.31|17314.11|17314.11|17311.31|17311.31|0
1625038500000|2021-06-30 07:35:00|17295.45|17295.45|17308.74|17308.74|17316.68|17316.68|17295.45|17295.45|0
1625038800000|2021-06-30 07:40:00|17300.35|17300.35|17301.98|17301.98|17305.95|17305.95|17300.35|17300.35|0
1625039100000|2021-06-30 07:45:00|17298.02|17298.02|17306.16|17306.16|17311.76|17311.76|17298.02|17298.02|0
1625039400000|2021-06-30 07:50:00|17299.16|17299.16|17309.64|17309.64|17309.64|17309.64|17297.76|17297.76|0
1625039700000|2021-06-30 07:55:00|17317.57|17317.57|17314.26|17314.26|17317.57|17317.57|17310.81|17310.81|0
1625040000000|2021-06-30 08:00:00|17318.22|17318.22|17299.8|17299.8|17321.02|17321.02|17299.8|17299.8|0
1625040300000|2021-06-30 08:05:00|17292.8|17292.8|17274.16|17274.16|17292.8|17292.8|17274.16|17274.16|0
1625040600000|2021-06-30 08:10:00|17270.19|17270.19|17265.53|17265.53|17272.29|17272.29|17258.99|17258.99|0
1625040900000|2021-06-30 08:15:00|17269.49|17269.49|17272.97|17272.97|17275.77|17275.77|17265.04|17265.04|0
1625041200000|2021-06-30 08:20:00|17265.04|17265.04|17264.81|17264.81|17275.77|17275.77|17264.81|17264.81|0
1625041500000|2021-06-30 08:25:00|17268.77|17268.77|17279.52|17279.52|17279.52|17279.52|17266.23|17266.23|0
1625041800000|2021-06-30 08:30:00|17275.56|17275.56|17267.39|17267.39|17279.52|17279.52|17267.39|17267.39|0
1625042100000|2021-06-30 08:35:00|17271.36|17271.36|17271.11|17271.11|17272.51|17272.51|17267.14|17267.14|0
1625042400000|2021-06-30 08:40:00|17267.14|17267.14|17275.07|17275.07|17275.07|17275.07|17267.14|17267.14|0
1625042700000|2021-06-30 08:45:00|17271.11|17271.11|17247.15|17247.15|17271.11|17271.11|17247.15|17247.15|0
1625043000000|2021-06-30 08:50:00|17241.79|17241.79|17216.86|17216.86|17245.98|17245.98|17214.06|17214.06|0
1625043300000|2021-06-30 08:55:00|17220.83|17220.83|17223.39|17223.39|17224.56|17224.56|17211.26|17211.26|0
1625043600000|2021-06-30 09:00:00|17220.59|17220.59|17207.3|17207.3|17220.59|17220.59|17196.57|17196.57|0
1625043900000|2021-06-30 09:05:00|17215.23|17215.23|17235.72|17235.72|17235.72|17235.72|17215.23|17215.23|0
1625044200000|2021-06-30 09:10:00|17251.58|17251.58|17234.09|17234.09|17255.55|17255.55|17234.09|17234.09|0
1625044500000|2021-06-30 09:15:00|17232.94|17232.94|17233.99|17233.99|17246.73|17246.73|17230.64|17230.64|0
1625044800000|2021-06-30 09:20:00|17232.84|17232.84|17229.76|17229.76|17240.49|17240.49|17229.76|17229.76|0
1625045100000|2021-06-30 09:25:00|17228.36|17228.36|17220.46|17220.46|17228.36|17228.36|17216.5|17216.5|0
1625045400000|2021-06-30 09:30:00|17223.26|17223.26|17228.63|17228.63|17228.63|17228.63|17212.53|17212.53|0
1625045700000|2021-06-30 09:35:00|17230.92|17230.92|17235.12|17235.12|17242.54|17242.54|17230.92|17230.92|0
1625046000000|2021-06-30 09:40:00|17237.92|17237.92|17234.86|17234.86|17237.92|17237.92|17232.56|17232.56|0
1625046300000|2021-06-30 09:45:00|17236.26|17236.26|17246.93|17246.93|17258.83|17258.83|17236.26|17236.26|0
1625046600000|2021-06-30 09:50:00|17245.53|17245.53|17209.83|17209.83|17246.93|17246.93|17201.9|17201.9|0
1625046900000|2021-06-30 09:55:00|17211.23|17211.23|17192.55|17192.55|17211.23|17211.23|17192.55|17192.55|0
1625047200000|2021-06-30 10:00:00|17191.4|17191.4|17202.12|17202.12|17206.31|17206.31|17191.4|17191.4|0
1625047500000|2021-06-30 10:05:00|17198.15|17198.15|17211.68|17211.68|17215.64|17215.64|17192.79|17192.79|0
1625047800000|2021-06-30 10:10:00|17210.53|17210.53|17195.83|17195.83|17210.53|17210.53|17195.83|17195.83|0
1625048100000|2021-06-30 10:15:00|17197.23|17197.23|17198.4|17198.4|17205.16|17205.16|17197.23|17197.23|0
1625048400000|2021-06-30 10:20:00|17199.8|17199.8|17199.8|17199.8|17210.53|17210.53|17195.83|17195.83|0
1625048700000|2021-06-30 10:25:00|17195.83|17195.83|17198.38|17198.38|17198.38|17198.38|17194.44|17194.44|0
1625049000000|2021-06-30 10:30:00|17199.53|17199.53|17187.65|17187.65|17199.53|17199.53|17187.65|17187.65|0
1625049300000|2021-06-30 10:35:00|17186.25|17186.25|17197|17197|17197|17197|17185.11|17185.11|0
1625049600000|2021-06-30 10:40:00|17193.04|17193.04|17183.71|17183.71|17193.04|17193.04|17183.71|17183.71|0
1625049900000|2021-06-30 10:45:00|17191.64|17191.64|17181.14|17181.14|17198.4|17198.4|17181.14|17181.14|0
1625050200000|2021-06-30 10:50:00|17182.54|17182.54|17183.71|17183.71|17183.71|17183.71|17179.74|17179.74|0
1625050500000|2021-06-30 10:55:00|17185.11|17185.11|17178.61|17178.61|17186.5|17186.5|17178.61|17178.61|0
1625050800000|2021-06-30 11:00:00|17177.21|17177.21|17188.17|17188.17|17189.57|17189.57|17177.21|17177.21|0
1625051100000|2021-06-30 11:05:00|17186.77|17186.77|17178.61|17178.61|17186.77|17186.77|17178.61|17178.61|0
1625051400000|2021-06-30 11:10:00|17181.41|17181.41|17193.77|17193.77|17195.17|17195.17|17181.41|17181.41|0
1625051700000|2021-06-30 11:15:00|17197.97|17197.97|17233.87|17233.87|17233.87|17233.87|17197.97|17197.97|0
1625052000000|2021-06-30 11:20:00|17235.27|17235.27|17227.34|17227.34|17236.67|17236.67|17219.41|17219.41|0
1625052300000|2021-06-30 11:25:00|17228.74|17228.74|17218.41|17218.41|17236.15|17236.15|17214.44|17214.44|0
1625052600000|2021-06-30 11:30:00|17219.81|17219.81|17214.44|17214.44|17224.01|17224.01|17214.44|17214.44|0
1625052900000|2021-06-30 11:35:00|17215.84|17215.84|17214.44|17214.44|17215.84|17215.84|17211.64|17211.64|0
1625053200000|2021-06-30 11:40:00|17213.04|17213.04|17222.84|17222.84|17225.64|17225.64|17213.04|17213.04|0
1625053500000|2021-06-30 11:45:00|17220.04|17220.04|17221.44|17221.44|17221.44|17221.44|17217.24|17217.24|0
1625053800000|2021-06-30 11:50:00|17220.29|17220.29|17217.49|17217.49|17220.29|17220.29|17216.09|17216.09|0
1625054100000|2021-06-30 11:55:00|17218.89|17218.89|17234.75|17234.75|17236.15|17236.15|17217.49|17217.49|0
1625054400000|2021-06-30 12:00:00|17233.35|17233.35|17214.69|17214.69|17233.35|17233.35|17209.1|17209.1|0
1625054700000|2021-06-30 12:05:00|17210.73|17210.73|17203.73|17203.73|17210.73|17210.73|17199.77|17199.77|0
1625055000000|2021-06-30 12:10:00|17204.88|17204.88|17198.12|17198.12|17204.88|17204.88|17198.12|17198.12|0
1625055300000|2021-06-30 12:15:00|17200.92|17200.92|17210.48|17210.48|17210.48|17210.48|17200.92|17200.92|0
1625055600000|2021-06-30 12:20:00|17206.51|17206.51|17188.1|17188.1|17206.51|17206.51|17183.91|17183.91|0
1625055900000|2021-06-30 12:25:00|17192.07|17192.07|17173.18|17173.18|17192.07|17192.07|17173.18|17173.18|0
1625056200000|2021-06-30 12:30:00|17177.14|17177.14|17175.74|17175.74|17178.54|17178.54|17174.34|17174.34|0
1625056500000|2021-06-30 12:35:00|17173.44|17173.44|17165.28|17165.28|17173.44|17173.44|17161.31|17161.31|0
1625056800000|2021-06-30 12:40:00|17161.31|17161.31|17193|17193|17193|17193|17161.31|17161.31|0
1625057100000|2021-06-30 12:45:00|17195.8|17195.8|17188.55|17188.55|17195.8|17195.8|17187.4|17187.4|0
1625057400000|2021-06-30 12:50:00|17184.59|17184.59|17176.69|17176.69|17184.59|17184.59|17173.63|17173.63|0
1625057700000|2021-06-30 12:55:00|17175.29|17175.29|17165.98|17165.98|17175.29|17175.29|17165.98|17165.98|0
1625058000000|2021-06-30 13:00:00|17162.01|17162.01|17160.35|17160.35|17162.01|17162.01|17152.68|17152.68|0
1625058300000|2021-06-30 13:05:00|17156.38|17156.38|17168.24|17168.24|17169.91|17169.91|17156.38|17156.38|0
1625058600000|2021-06-30 13:10:00|17167.09|17167.09|17140.27|17140.27|17167.09|17167.09|17140.27|17140.27|0
1625058900000|2021-06-30 13:15:00|17136.31|17136.31|17147.27|17147.27|17147.27|17147.27|17129.77|17129.77|0
1625059200000|2021-06-30 13:20:00|17143.3|17143.3|17137.96|17137.96|17155.43|17155.43|17136.56|17136.56|0
1625059500000|2021-06-30 13:25:00|17140.75|17140.75|17142.15|17142.15|17142.15|17142.15|17131.42|17131.42|0
1625059800000|2021-06-30 13:30:00|17146.12|17146.12|17138.42|17138.42|17155.16|17155.16|17134.21|17134.21|0
1625060100000|2021-06-30 13:35:00|17142.39|17142.39|17175.72|17175.72|17175.72|17175.72|17142.39|17142.39|0
1625060400000|2021-06-30 13:40:00|17177.12|17177.12|17184.09|17184.09|17184.09|17184.09|17160.1|17160.1|0
1625060700000|2021-06-30 13:45:00|17186.89|17186.89|17216.26|17216.26|17220.22|17220.22|17177.56|17177.56|0
1625061000000|2021-06-30 13:50:00|17219.06|17219.06|17208.08|17208.08|17221.61|17221.61|17198.75|17198.75|0
1625061300000|2021-06-30 13:55:00|17210.88|17210.88|17217.87|17217.87|17217.87|17217.87|17204.11|17204.11|0
1625061600000|2021-06-30 14:00:00|17221.84|17221.84|17210.13|17210.13|17228.1|17228.1|17210.13|17210.13|0
1625061900000|2021-06-30 14:05:00|17208.73|17208.73|17209.88|17209.88|17209.88|17209.88|17204.51|17204.51|0
1625062200000|2021-06-30 14:10:00|17211.03|17211.03|17212.17|17212.17|17212.17|17212.17|17204.24|17204.24|0
1625062500000|2021-06-30 14:15:00|17208.21|17208.21|17220.36|17220.36|17226.87|17226.87|17208.21|17208.21|0
1625062800000|2021-06-30 14:20:00|17216.39|17216.39|17207.84|17207.84|17216.91|17216.91|17207.84|17207.84|0
1625063100000|2021-06-30 14:25:00|17206.45|17206.45|17216.94|17216.94|17218.34|17218.34|17198.28|17198.28|0
1625063400000|2021-06-30 14:30:00|17212.98|17212.98|17244.9|17244.9|17244.9|17244.9|17208.78|17208.78|0
1625063700000|2021-06-30 14:35:00|17246.3|17246.3|17234.17|17234.17|17246.3|17246.3|17234.17|17234.17|0
1625064000000|2021-06-30 14:40:00|17235.57|17235.57|17206.71|17206.71|17235.57|17235.57|17206.71|17206.71|0
1625064300000|2021-06-30 14:45:00|17210.68|17210.68|17206.21|17206.21|17211.83|17211.83|17191.77|17191.77|0
1625064600000|2021-06-30 14:50:00|17203.41|17203.41|17193.87|17193.87|17204.81|17204.81|17193.87|17193.87|0
1625064900000|2021-06-30 14:55:00|17196.67|17196.67|17198.07|17198.07|17205.06|17205.06|17196.67|17196.67|0
1625065200000|2021-06-30 15:00:00|17200.86|17200.86|17199.48|17199.48|17200.86|17200.86|17192.7|17192.7|0
1625065500000|2021-06-30 15:05:00|17203.45|17203.45|17213.26|17213.26|17213.26|17213.26|17203.45|17203.45|0
1625065800000|2021-06-30 15:10:00|17205.33|17205.33|17191.8|17191.8|17205.33|17205.33|17189|17189|0
1625066100000|2021-06-30 15:15:00|17190.4|17190.4|17173.39|17173.39|17190.4|17190.4|17166.63|17166.63|0
1625066400000|2021-06-30 15:20:00|17177.36|17177.36|17176.19|17176.19|17180.16|17180.16|17166.63|17166.63|0
1625066700000|2021-06-30 15:25:00|17177.59|17177.59|17180.36|17180.36|17185.95|17185.95|17168.04|17168.04|0
1625123700000|2021-07-01 07:15:00|17200.4|17200.4|17192.93|17192.93|17204.6|17204.6|17170.54|17170.54|0
1625124000000|2021-07-01 07:20:00|17198.53|17198.53|17238.76|17238.76|17238.76|17238.76|17198.53|17198.53|0
1625124300000|2021-07-01 07:25:00|17242.73|17242.73|17252.04|17252.04|17253.44|17253.44|17226.87|17226.87|0
1625124600000|2021-07-01 07:30:00|17256.01|17256.01|17244.11|17244.11|17264.15|17264.15|17244.11|17244.11|0
1625124900000|2021-07-01 07:35:00|17240.15|17240.15|17252.04|17252.04|17261.37|17261.37|17240.15|17240.15|0
1625125200000|2021-07-01 07:40:00|17259.97|17259.97|17243.88|17243.88|17259.97|17259.97|17241.08|17241.08|0
1625125500000|2021-07-01 07:45:00|17239.91|17239.91|17218.46|17218.46|17246.45|17246.45|17218.46|17218.46|0
1625125800000|2021-07-01 07:50:00|17222.42|17222.42|17221.24|17221.24|17238.5|17238.5|17221.24|17221.24|0
1625126100000|2021-07-01 07:55:00|17215.64|17215.64|17210.51|17210.51|17215.64|17215.64|17199.78|17199.78|0
1625126400000|2021-07-01 08:00:00|17209.36|17209.36|17259.22|17259.22|17259.22|17259.22|17209.36|17209.36|0
1625126700000|2021-07-01 08:05:00|17258.07|17258.07|17263.2|17263.2|17263.2|17263.2|17251.31|17251.31|0
1625127000000|2021-07-01 08:10:00|17256.21|17256.21|17231.02|17231.02|17256.21|17256.21|17231.02|17231.02|0
1625127300000|2021-07-01 08:15:00|17238.95|17238.95|17241.75|17241.75|17249.68|17249.68|17238.95|17238.95|0
1625127600000|2021-07-01 08:20:00|17233.82|17233.82|17210.74|17210.74|17233.82|17233.82|17206.78|17206.78|0
1625127900000|2021-07-01 08:25:00|17213.54|17213.54|17216.61|17216.61|17216.61|17216.61|17208.04|17208.04|0
1625128200000|2021-07-01 08:30:00|17217.76|17217.76|17219.15|17219.15|17221.45|17221.45|17217.76|17217.76|0
1625128500000|2021-07-01 08:35:00|17220.3|17220.3|17225.92|17225.92|17225.92|17225.92|17216.86|17216.86|0
1625128800000|2021-07-01 08:40:00|17227.32|17227.32|17212.62|17212.62|17230.12|17230.12|17212.62|17212.62|0
1625129100000|2021-07-01 08:45:00|17216.59|17216.59|17216.61|17216.61|17218.9|17218.9|17210.97|17210.97|0
1625129400000|2021-07-01 08:50:00|17215.21|17215.21|17204.48|17204.48|17215.21|17215.21|17204.48|17204.48|0
1625129700000|2021-07-01 08:55:00|17205.88|17205.88|17200.76|17200.76|17205.88|17205.88|17200.76|17200.76|0
1625130000000|2021-07-01 09:00:00|17193.76|17193.76|17185.83|17185.83|17193.76|17193.76|17185.83|17185.83|0
1625130300000|2021-07-01 09:05:00|17184.43|17184.43|17179.32|17179.32|17184.43|17184.43|17179.32|17179.32|0
1625130600000|2021-07-01 09:10:00|17191.22|17191.22|17207.08|17207.08|17207.08|17207.08|17189.82|17189.82|0
1625130900000|2021-07-01 09:15:00|17209.88|17209.88|17211.28|17211.28|17211.28|17211.28|17209.88|17209.88|0
1625131200000|2021-07-01 09:20:00|17209.88|17209.88|17189.82|17189.82|17209.88|17209.88|17189.82|17189.82|0
1625131500000|2021-07-01 09:25:00|17185.85|17185.85|17194.5|17194.5|17197.3|17197.3|17182.4|17182.4|0
1625131800000|2021-07-01 09:30:00|17193.1|17193.1|17190.28|17190.28|17194.5|17194.5|17190.28|17190.28|0
1625132100000|2021-07-01 09:35:00|17188.88|17188.88|17181.9|17181.9|17191.45|17191.45|17181.25|17181.25|0
1625132400000|2021-07-01 09:40:00|17183.3|17183.3|17159.04|17159.04|17183.3|17183.3|17157.65|17157.65|0
1625132700000|2021-07-01 09:45:00|17155.08|17155.08|17145.28|17145.28|17155.08|17155.08|17145.28|17145.28|0
1625133000000|2021-07-01 09:50:00|17142.48|17142.48|17143|17143|17143|17143|17129.47|17129.47|0
1625133300000|2021-07-01 09:55:00|17146.97|17146.97|17149.52|17149.52|17149.52|17149.52|17146.97|17146.97|0
1625133600000|2021-07-01 10:00:00|17148.12|17148.12|17140.87|17140.87|17149.03|17149.03|17138.07|17138.07|0
1625133900000|2021-07-01 10:05:00|17142.27|17142.27|17154.38|17154.38|17154.38|17154.38|17142.27|17142.27|0
1625134200000|2021-07-01 10:10:00|17155.78|17155.78|17157.18|17157.18|17165.11|17165.11|17155.78|17155.78|0
1625134500000|2021-07-01 10:15:00|17161.14|17161.14|17138.54|17138.54|17161.14|17161.14|17138.54|17138.54|0
1625134800000|2021-07-01 10:20:00|17135.74|17135.74|17102.15|17102.15|17135.74|17135.74|17102.15|17102.15|0
1625135100000|2021-07-01 10:25:00|17097.95|17097.95|17084.69|17084.69|17097.95|17097.95|17081.89|17081.89|0
1625135400000|2021-07-01 10:30:00|17081.89|17081.89|17087.02|17087.02|17088.65|17088.65|17076.53|17076.53|0
1625135700000|2021-07-01 10:35:00|17085.62|17085.62|17074.68|17074.68|17089.59|17089.59|17073.28|17073.28|0
1625136000000|2021-07-01 10:40:00|17070.71|17070.71|17057.45|17057.45|17076.34|17076.34|17057.45|17057.45|0
1625136300000|2021-07-01 10:45:00|17056.05|17056.05|17070.48|17070.48|17075.84|17075.84|17050.69|17050.69|0
1625136600000|2021-07-01 10:50:00|17066.51|17066.51|17047.64|17047.64|17066.51|17066.51|17047.64|17047.64|0
1625136900000|2021-07-01 10:55:00|17046.24|17046.24|17039.71|17039.71|17048.8|17048.8|17034.11|17034.11|0
1625137200000|2021-07-01 11:00:00|17031.78|17031.78|17026.64|17026.64|17033.64|17033.64|17019.9|17019.9|0
1625137500000|2021-07-01 11:05:00|17022.68|17022.68|17041.57|17041.57|17041.57|17041.57|17022.68|17022.68|0
1625137800000|2021-07-01 11:10:00|17042.97|17042.97|17031.78|17031.78|17053.22|17053.22|17031.78|17031.78|0
1625138100000|2021-07-01 11:15:00|17033.18|17033.18|17045.3|17045.3|17045.3|17045.3|17033.18|17033.18|0
1625138400000|2021-07-01 11:20:00|17046.7|17046.7|17035.99|17035.99|17046.7|17046.7|17035.99|17035.99|0
1625138700000|2021-07-01 11:25:00|17037.39|17037.39|17049.25|17049.25|17049.25|17049.25|17035.99|17035.99|0
1625139000000|2021-07-01 11:30:00|17045.29|17045.29|17063.95|17063.95|17067.91|17067.91|17045.29|17045.29|0
1625139300000|2021-07-01 11:35:00|17070.94|17070.94|17084.22|17084.22|17084.22|17084.22|17070.94|17070.94|0
1625139600000|2021-07-01 11:40:00|17087.02|17087.02|17093.3|17093.3|17098.67|17098.67|17083.97|17083.97|0
1625139900000|2021-07-01 11:45:00|17097.27|17097.27|17093.05|17093.05|17103.78|17103.78|17091.65|17091.65|0
1625140200000|2021-07-01 11:50:00|17097.02|17097.02|17095.62|17095.62|17097.02|17097.02|17092.82|17092.82|0
1625140500000|2021-07-01 11:55:00|17101.22|17101.22|17117.31|17117.31|17117.31|17117.31|17098.42|17098.42|0
1625140800000|2021-07-01 12:00:00|17121.28|17121.28|17119.86|17119.86|17131.75|17131.75|17119.86|17119.86|0
1625141100000|2021-07-01 12:05:00|17117.06|17117.06|17121.04|17121.04|17121.04|17121.04|17106.35|17106.35|0
1625141400000|2021-07-01 12:10:00|17122.44|17122.44|17131.54|17131.54|17137.14|17137.14|17122.44|17122.44|0
1625141700000|2021-07-01 12:15:00|17139.47|17139.47|17124.54|17124.54|17142.02|17142.02|17124.54|17124.54|0
1625142000000|2021-07-01 12:20:00|17120.58|17120.58|17132.7|17132.7|17132.7|17132.7|17119.18|17119.18|0
1625142300000|2021-07-01 12:25:00|17128.74|17128.74|17129.91|17129.91|17145.77|17145.77|17125.94|17125.94|0
1625142600000|2021-07-01 12:30:00|17125.94|17125.94|17122.53|17122.53|17128.27|17128.27|17120.34|17120.34|0
1625142900000|2021-07-01 12:35:00|17130.46|17130.46|17153.07|17153.07|17170.06|17170.06|17130.46|17130.46|0
1625143200000|2021-07-01 12:40:00|17151.67|17151.67|17147.7|17147.7|17151.67|17151.67|17147.7|17147.7|0
1625143500000|2021-07-01 12:45:00|17143.74|17143.74|17134.66|17134.66|17153.07|17153.07|17134.66|17134.66|0
1625143800000|2021-07-01 12:50:00|17122.76|17122.76|17109.46|17109.46|17122.76|17122.76|17109.46|17109.46|0
1625144100000|2021-07-01 12:55:00|17113.43|17113.43|17104.1|17104.1|17113.43|17113.43|17104.1|17104.1|0
1625144400000|2021-07-01 13:00:00|17099.9|17099.9|17089.15|17089.15|17105.25|17105.25|17089.15|17089.15|0
1625144700000|2021-07-01 13:05:00|17085.19|17085.19|17090.55|17090.55|17099.88|17099.88|17073.29|17073.29|0
1625145000000|2021-07-01 13:10:00|17094.52|17094.52|17081.47|17081.47|17094.52|17094.52|17078.66|17078.66|0
1625145300000|2021-07-01 13:15:00|17093.37|17093.37|17158.68|17158.68|17158.68|17158.68|17081.47|17081.47|0
1625145600000|2021-07-01 13:20:00|17182.47|17182.47|17165.19|17165.19|17219.56|17219.56|17133.76|17133.76|0
1625145900000|2021-07-01 13:25:00|17173.12|17173.12|17162.63|17162.63|17173.12|17173.12|17161.23|17161.23|0
1625146200000|2021-07-01 13:30:00|17164.03|17164.03|17160.31|17160.31|17173.36|17173.36|17156.33|17156.33|0
1625146500000|2021-07-01 13:35:00|17157.51|17157.51|17164.04|17164.04|17166.84|17166.84|17149.35|17149.35|0
1625146800000|2021-07-01 13:40:00|17156.11|17156.11|17149.6|17149.6|17156.11|17156.11|17146.8|17146.8|0
1625147100000|2021-07-01 13:45:00|17152.4|17152.4|17202.28|17202.28|17202.28|17202.28|17152.4|17152.4|0
1625147400000|2021-07-01 13:50:00|17203.68|17203.68|17206.5|17206.5|17209.05|17209.05|17195.52|17195.52|0
1625147700000|2021-07-01 13:55:00|17210.46|17210.46|17213.48|17213.48|17218.61|17218.61|17209.28|17209.28|0
1625148000000|2021-07-01 14:00:00|17212.08|17212.08|17222.56|17222.56|17222.56|17222.56|17210.68|17210.68|0
1625148300000|2021-07-01 14:05:00|17218.36|17218.36|17227.9|17227.9|17229.07|17229.07|17218.36|17218.36|0
1625148600000|2021-07-01 14:10:00|17229.3|17229.3|17241.9|17241.9|17245.4|17245.4|17223.94|17223.94|0
1625148900000|2021-07-01 14:15:00|17243.3|17243.3|17236.55|17236.55|17252.63|17252.63|17236.55|17236.55|0
1625149200000|2021-07-01 14:20:00|17232.35|17232.35|17247.06|17247.06|17251.26|17251.26|17227.01|17227.01|0
1625149500000|2021-07-01 14:25:00|17244.27|17244.27|17230.74|17230.74|17244.27|17244.27|17230.74|17230.74|0
1625149800000|2021-07-01 14:30:00|17226.54|17226.54|17205.08|17205.08|17226.54|17226.54|17196.92|17196.92|0
1625150100000|2021-07-01 14:35:00|17206.48|17206.48|17220.24|17220.24|17222.81|17222.81|17206.48|17206.48|0
1625150400000|2021-07-01 14:40:00|17218.84|17218.84|17240.28|17240.28|17240.28|17240.28|17210.68|17210.68|0
1625150700000|2021-07-01 14:45:00|17241.43|17241.43|17231.87|17231.87|17257.28|17257.28|17231.87|17231.87|0
1625151000000|2021-07-01 14:50:00|17230.72|17230.72|17244.02|17244.02|17244.02|17244.02|17230.72|17230.72|0
1625151300000|2021-07-01 14:55:00|17245.41|17245.41|17248.21|17248.21|17257.54|17257.54|17245.41|17245.41|0
1625151600000|2021-07-01 15:00:00|17249.61|17249.61|17246.58|17246.58|17249.61|17249.61|17244.02|17244.02|0
1625151900000|2021-07-01 15:05:00|17250.55|17250.55|17239.55|17239.55|17252.84|17252.84|17239.55|17239.55|0
1625152200000|2021-07-01 15:10:00|17235.58|17235.58|17212.96|17212.96|17235.58|17235.58|17212.96|17212.96|0
1625152500000|2021-07-01 15:15:00|17216.92|17216.92|17203.4|17203.4|17216.92|17216.92|17203.4|17203.4|0
1625152800000|2021-07-01 15:20:00|17199.43|17199.43|17202.23|17202.23|17207.59|17207.59|17193.83|17193.83|0
1625153100000|2021-07-01 15:25:00|17199.93|17199.93|17228.75|17228.75|17232.95|17232.95|17199.93|17199.93|0
1625210100000|2021-07-02 07:15:00|17314.2|17314.2|17334.01|17334.01|17335.41|17335.41|17310.23|17310.23|0
1625210400000|2021-07-02 07:20:00|17337.97|17337.97|17335.67|17335.67|17361.76|17361.76|17335.67|17335.67|0
1625210700000|2021-07-02 07:25:00|17348.27|17348.27|17383.96|17383.96|17383.96|17383.96|17348.27|17348.27|0
1625211000000|2021-07-02 07:30:00|17390.95|17390.95|17377.66|17377.66|17405.41|17405.41|17377.66|17377.66|0
1625211300000|2021-07-02 07:35:00|17373.46|17373.46|17363.51|17363.51|17382.79|17382.79|17363.51|17363.51|0
1625211600000|2021-07-02 07:40:00|17359.55|17359.55|17378.44|17378.44|17378.44|17378.44|17353.95|17353.95|0
1625211900000|2021-07-02 07:45:00|17380.74|17380.74|17399.87|17399.87|17399.87|17399.87|17380.74|17380.74|0
1625212200000|2021-07-02 07:50:00|17398.47|17398.47|17409.43|17409.43|17409.43|17409.43|17398.47|17398.47|0
1625212500000|2021-07-02 07:55:00|17410.83|17410.83|17387.97|17387.97|17410.83|17410.83|17387.97|17387.97|0
1625212800000|2021-07-02 08:00:00|17392.17|17392.17|17388.44|17388.44|17396.37|17396.37|17388.44|17388.44|0
1625213100000|2021-07-02 08:05:00|17385.64|17385.64|17373.51|17373.51|17385.64|17385.64|17373.51|17373.51|0
1625213400000|2021-07-02 08:10:00|17369.54|17369.54|17342.49|17342.49|17369.54|17369.54|17342.49|17342.49|0
1625213700000|2021-07-02 08:15:00|17346.45|17346.45|17341.11|17341.11|17346.45|17346.45|17337.14|17337.14|0
1625214000000|2021-07-02 08:20:00|17338.31|17338.31|17340.87|17340.87|17340.87|17340.87|17336.91|17336.91|0
1625214300000|2021-07-02 08:25:00|17336.91|17336.91|17335.51|17335.51|17340.87|17340.87|17335.51|17335.51|0
1625214600000|2021-07-02 08:30:00|17334.11|17334.11|17302.45|17302.45|17334.38|17334.38|17302.45|17302.45|0
1625214900000|2021-07-02 08:35:00|17299.65|17299.65|17308.98|17308.98|17308.98|17308.98|17298.26|17298.26|0
1625215200000|2021-07-02 08:40:00|17305.02|17305.02|17305.02|17305.02|17305.02|17305.02|17305.02|17305.02|0
1625215500000|2021-07-02 08:45:00|17312.95|17312.95|17331.36|17331.36|17331.36|17331.36|17311.57|17311.57|0
1625215800000|2021-07-02 08:50:00|17334.16|17334.16|17335.56|17335.56|17340.92|17340.92|17330.19|17330.19|0
1625216100000|2021-07-02 08:55:00|17331.59|17331.59|17323.43|17323.43|17331.59|17331.59|17323.43|17323.43|0
1625216400000|2021-07-02 09:00:00|17320.63|17320.63|17319.46|17319.46|17323.43|17323.43|17319.46|17319.46|0
1625216700000|2021-07-02 09:05:00|17316.67|17316.67|17324.83|17324.83|17324.83|17324.83|17312.47|17312.47|0
1625217000000|2021-07-02 09:10:00|17320.86|17320.86|17335.33|17335.33|17335.33|17335.33|17320.86|17320.86|0
1625217300000|2021-07-02 09:15:00|17336.72|17336.72|17356.08|17356.08|17356.08|17356.08|17336.72|17336.72|0
1625217600000|2021-07-02 09:20:00|17358.88|17358.88|17364.01|17364.01|17370.78|17370.78|17358.88|17358.88|0
1625217900000|2021-07-02 09:25:00|17362.62|17362.62|17360.07|17360.07|17362.87|17362.87|17360.07|17360.07|0
1625218200000|2021-07-02 09:30:00|17356.1|17356.1|17354.72|17354.72|17361.7|17361.7|17342.57|17342.57|0
1625218500000|2021-07-02 09:35:00|17353.57|17353.57|17359.17|17359.17|17359.17|17359.17|17349.6|17349.6|0
1625218800000|2021-07-02 09:40:00|17357.77|17357.77|17358.67|17358.67|17358.92|17358.92|17357.52|17357.52|0
1625219100000|2021-07-02 09:45:00|17361.47|17361.47|17361.47|17361.47|17362.87|17362.87|17358.67|17358.67|0
1625219400000|2021-07-02 09:50:00|17357.5|17357.5|17358.9|17358.9|17358.9|17358.9|17357.5|17357.5|0
1625219700000|2021-07-02 09:55:00|17360.3|17360.3|17349.57|17349.57|17360.3|17360.3|17349.57|17349.57|0
1625220000000|2021-07-02 10:00:00|17353.77|17353.77|17368.2|17368.2|17368.2|17368.2|17353.77|17353.77|0
1625220300000|2021-07-02 10:05:00|17366.8|17366.8|17374.71|17374.71|17374.71|17374.71|17366.8|17366.8|0
1625220600000|2021-07-02 10:10:00|17370.74|17370.74|17366.55|17366.55|17370.74|17370.74|17366.55|17366.55|0
1625220900000|2021-07-02 10:15:00|17362.58|17362.58|17360.02|17360.02|17362.58|17362.58|17358.62|17358.62|0
1625221200000|2021-07-02 10:20:00|17356.05|17356.05|17354.65|17354.65|17356.05|17356.05|17354.65|17354.65|0
1625221500000|2021-07-02 10:25:00|17351.85|17351.85|17350.45|17350.45|17354.65|17354.65|17350.45|17350.45|0
1625221800000|2021-07-02 10:30:00|17346.49|17346.49|17323.65|17323.65|17350.45|17350.45|17323.65|17323.65|0
1625222100000|2021-07-02 10:35:00|17322.25|17322.25|17330.41|17330.41|17330.41|17330.41|17322.25|17322.25|0
1625222400000|2021-07-02 10:40:00|17331.81|17331.81|17331.81|17331.81|17331.81|17331.81|17331.81|17331.81|0
1625222700000|2021-07-02 10:45:00|17336.01|17336.01|17347.9|17347.9|17347.9|17347.9|17336.01|17336.01|0
1625223000000|2021-07-02 10:50:00|17350.7|17350.7|17350.7|17350.7|17350.7|17350.7|17350.7|17350.7|0
1625223300000|2021-07-02 10:55:00|17353.5|17353.5|17358.87|17358.87|17358.87|17358.87|17352.1|17352.1|0
1625223600000|2021-07-02 11:00:00|17360.02|17360.02|17362.81|17362.81|17362.81|17362.81|17360.02|17360.02|0
1625223900000|2021-07-02 11:05:00|17360.02|17360.02|17360.02|17360.02|17360.02|17360.02|17360.02|17360.02|0
1625224200000|2021-07-02 11:10:00|17362.81|17362.81|17354.88|17354.88|17362.81|17362.81|17354.88|17354.88|0
1625224500000|2021-07-02 11:15:00|17356.28|17356.28|17354.88|17354.88|17357.68|17357.68|17354.88|17354.88|0
1625225400000|2021-07-02 11:30:00|17357.68|17357.68|17357.68|17357.68|17357.68|17357.68|17357.68|17357.68|0
1625225700000|2021-07-02 11:35:00|17359.08|17359.08|17359.08|17359.08|17359.08|17359.08|17359.08|17359.08|0
1625226000000|2021-07-02 11:40:00|17357.68|17357.68|17349.52|17349.52|17357.68|17357.68|17349.52|17349.52|0
1625226300000|2021-07-02 11:45:00|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|17353.48|0
1625226600000|2021-07-02 11:50:00|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|17349.52|0
1625226900000|2021-07-02 11:55:00|17343.92|17343.92|17337.19|17337.19|17343.92|17343.92|17333.23|17333.23|0
1625227200000|2021-07-02 12:00:00|17342.79|17342.79|17344.19|17344.19|17344.19|17344.19|17342.79|17342.79|0
1625227500000|2021-07-02 12:05:00|17341.39|17341.39|17345.35|17345.35|17345.35|17345.35|17341.39|17341.39|0
1625227800000|2021-07-02 12:10:00|17346.75|17346.75|17346.75|17346.75|17346.75|17346.75|17346.75|17346.75|0
1625228100000|2021-07-02 12:15:00|17348.15|17348.15|17350.45|17350.45|17358.38|17358.38|17348.15|17348.15|0
1625228400000|2021-07-02 12:20:00|17349.05|17349.05|17333.19|17333.19|17349.05|17349.05|17333.19|17333.19|0
1625228700000|2021-07-02 12:25:00|17330.39|17330.39|17341.77|17341.77|17341.77|17341.77|17323.61|17323.61|0
1625229000000|2021-07-02 12:30:00|17340.37|17340.37|17365.98|17365.98|17366.23|17366.23|17340.37|17340.37|0
1625229300000|2021-07-02 12:35:00|17369.94|17369.94|17368.29|17368.29|17378.09|17378.09|17368.29|17368.29|0
1625229600000|2021-07-02 12:40:00|17369.69|17369.69|17375.96|17375.96|17375.96|17375.96|17369.69|17369.69|0
1625229900000|2021-07-02 12:45:00|17371.76|17371.76|17377.11|17377.11|17377.11|17377.11|17371.76|17371.76|0
1625230200000|2021-07-02 12:50:00|17375.71|17375.71|17373.14|17373.14|17377.11|17377.11|17373.14|17373.14|0
1625230500000|2021-07-02 12:55:00|17371.99|17371.99|17349.37|17349.37|17374.54|17374.54|17349.37|17349.37|0
1625230800000|2021-07-02 13:00:00|17345.17|17345.17|17351.93|17351.93|17351.93|17351.93|17345.17|17345.17|0
1625231100000|2021-07-02 13:05:00|17359.86|17359.86|17354.5|17354.5|17359.86|17359.86|17354.5|17354.5|0
1625231400000|2021-07-02 13:10:00|17353.1|17353.1|17354.75|17354.75|17357.05|17357.05|17341.2|17341.2|0
1625231700000|2021-07-02 13:15:00|17357.55|17357.55|17367.76|17367.76|17367.76|17367.76|17357.55|17357.55|0
1625232000000|2021-07-02 13:20:00|17364.96|17364.96|17354.75|17354.75|17364.96|17364.96|17354.75|17354.75|0
1625232300000|2021-07-02 13:25:00|17356.15|17356.15|17354.08|17354.08|17356.15|17356.15|17351.03|17351.03|0
1625232600000|2021-07-02 13:30:00|17358.05|17358.05|17345.45|17345.45|17358.05|17358.05|17344.29|17344.29|0
1625232900000|2021-07-02 13:35:00|17337.52|17337.52|17341.75|17341.75|17346.6|17346.6|17334.47|17334.47|0
1625233200000|2021-07-02 13:40:00|17337.79|17337.79|17321.73|17321.73|17341.75|17341.75|17321.48|17321.48|0
1625233500000|2021-07-02 13:45:00|17323.13|17323.13|17327.09|17327.09|17329.89|17329.89|17323.13|17323.13|0
1625233800000|2021-07-02 13:50:00|17324.29|17324.29|17321.5|17321.5|17324.29|17324.29|17312.17|17312.17|0
1625234100000|2021-07-02 13:55:00|17325.46|17325.46|17318.16|17318.16|17325.46|17325.46|17309.62|17309.62|0
1625234400000|2021-07-02 14:00:00|17315.36|17315.36|17313.96|17313.96|17317.93|17317.93|17313.96|17313.96|0
1625234700000|2021-07-02 14:05:00|17317.93|17317.93|17326.33|17326.33|17326.33|17326.33|17312.33|17312.33|0
1625235000000|2021-07-02 14:10:00|17330.29|17330.29|17321.89|17321.89|17331.69|17331.69|17317.7|17317.7|0
1625235300000|2021-07-02 14:15:00|17324.69|17324.69|17334.26|17334.26|17334.26|17334.26|17324.69|17324.69|0
1625235600000|2021-07-02 14:20:00|17335.41|17335.41|17340.75|17340.75|17340.75|17340.75|17326.99|17326.99|0
1625235900000|2021-07-02 14:25:00|17342.15|17342.15|17352.65|17352.65|17352.65|17352.65|17340.75|17340.75|0
1625236200000|2021-07-02 14:30:00|17353.8|17353.8|17347.28|17347.28|17353.8|17353.8|17347.28|17347.28|0
1625236500000|2021-07-02 14:35:00|17345.88|17345.88|17357.78|17357.78|17357.78|17357.78|17344.48|17344.48|0
1625236800000|2021-07-02 14:40:00|17356.38|17356.38|17353.81|17353.81|17356.38|17356.38|17351.02|17351.02|0
1625237100000|2021-07-02 14:45:00|17354.96|17354.96|17354.96|17354.96|17354.96|17354.96|17354.96|17354.96|0
1625237400000|2021-07-02 14:50:00|17358.93|17358.93|17362.89|17362.89|17362.89|17362.89|17358.93|17358.93|0
1625237700000|2021-07-02 14:55:00|17358.93|17358.93|17358.7|17358.7|17362.89|17362.89|17358.7|17358.7|0
1625238000000|2021-07-02 15:00:00|17362.66|17362.66|17354.75|17354.75|17362.66|17362.66|17354.75|17354.75|0
1625238300000|2021-07-02 15:05:00|17353.35|17353.35|17354.51|17354.51|17354.51|17354.51|17350.55|17350.55|0
1625238600000|2021-07-02 15:10:00|17358.48|17358.48|17353.37|17353.37|17361.28|17361.28|17353.37|17353.37|0
1625238900000|2021-07-02 15:15:00|17350.57|17350.57|17334.47|17334.47|17350.57|17350.57|17333.07|17333.07|0
1625239200000|2021-07-02 15:20:00|17335.62|17335.62|17324.66|17324.66|17335.62|17335.62|17319.54|17319.54|0
1625239500000|2021-07-02 15:25:00|17323.51|17323.51|17339.89|17339.89|17339.89|17339.89|17311.16|17311.16|0
1625469300000|2021-07-05 07:15:00|17338.74|17338.74|17335.01|17335.01|17344.35|17344.35|17328.01|17328.01|0
1625469600000|2021-07-05 07:20:00|17331.04|17331.04|17339.89|17339.89|17339.89|17339.89|17320.99|17320.99|0
1625469900000|2021-07-05 07:25:00|17335.92|17335.92|17331.96|17331.96|17335.92|17335.92|17331.96|17331.96|0
1625470200000|2021-07-05 07:30:00|17339.89|17339.89|17368.81|17368.81|17368.81|17368.81|17339.89|17339.89|0
1625470500000|2021-07-05 07:35:00|17361.81|17361.81|17346.47|17346.47|17361.81|17361.81|17346.47|17346.47|0
1625470800000|2021-07-05 07:40:00|17350.44|17350.44|17350.44|17350.44|17350.44|17350.44|17346.47|17346.47|0
1625471100000|2021-07-05 07:45:00|17354.63|17354.63|17354.37|17354.37|17355.77|17355.77|17349.27|17349.27|0
1625471400000|2021-07-05 07:50:00|17358.33|17358.33|17351.8|17351.8|17359.73|17359.73|17351.8|17351.8|0
1625471700000|2021-07-05 07:55:00|17349|17349|17335.47|17335.47|17349|17349|17335.47|17335.47|0
1625472000000|2021-07-05 08:00:00|17336.87|17336.87|17334.31|17334.31|17338.27|17338.27|17334.31|17334.31|0
1625472300000|2021-07-05 08:05:00|17342.24|17342.24|17351.57|17351.57|17351.57|17351.57|17342.24|17342.24|0
1625472600000|2021-07-05 08:10:00|17347.6|17347.6|17339.67|17339.67|17347.6|17347.6|17339.67|17339.67|0
1625472900000|2021-07-05 08:15:00|17343.64|17343.64|17358.98|17358.98|17358.98|17358.98|17343.64|17343.64|0
1625473200000|2021-07-05 08:20:00|17361.78|17361.78|17361.78|17361.78|17361.78|17361.78|17361.78|17361.78|0
1625473500000|2021-07-05 08:25:00|17360.38|17360.38|17358.98|17358.98|17363.18|17363.18|17358.98|17358.98|0
1625473800000|2021-07-05 08:30:00|17362.95|17362.95|17355.55|17355.55|17362.95|17362.95|17355.55|17355.55|0
1625474100000|2021-07-05 08:35:00|17356.7|17356.7|17347.51|17347.51|17358.6|17358.6|17345.21|17345.21|0
1625474400000|2021-07-05 08:40:00|17349.8|17349.8|17357.47|17357.47|17357.47|17357.47|17349.8|17349.8|0
1625474700000|2021-07-05 08:45:00|17361.43|17361.43|17371|17371|17377.76|17377.76|17361.43|17361.43|0
1625475000000|2021-07-05 08:50:00|17373.29|17373.29|17373.29|17373.29|17373.29|17373.29|17373.29|17373.29|0
1625475300000|2021-07-05 08:55:00|17369.33|17369.33|17354.63|17354.63|17369.33|17369.33|17353.23|17353.23|0
1625475600000|2021-07-05 09:00:00|17353.23|17353.23|17351.58|17351.58|17353.23|17353.23|17351.58|17351.58|0
1625475900000|2021-07-05 09:05:00|17355.78|17355.78|17359.75|17359.75|17359.75|17359.75|17355.78|17355.78|0
1625476200000|2021-07-05 09:10:00|17362.55|17362.55|17371.59|17371.59|17371.59|17371.59|17362.55|17362.55|0
1625476500000|2021-07-05 09:15:00|17372.99|17372.99|17380.92|17380.92|17380.92|17380.92|17370.19|17370.19|0
1625476800000|2021-07-05 09:20:00|17376.72|17376.72|17388.85|17388.85|17388.85|17388.85|17376.72|17376.72|0
1625477100000|2021-07-05 09:25:00|17392.82|17392.82|17383.89|17383.89|17398.82|17398.82|17383.89|17383.89|0
1625477400000|2021-07-05 09:30:00|17386.69|17386.69|17382.72|17382.72|17386.69|17386.69|17382.72|17382.72|0
1625477700000|2021-07-05 09:35:00|17379.92|17379.92|17379.9|17379.9|17381.07|17381.07|17377.11|17377.11|0
1625478000000|2021-07-05 09:40:00|17382.7|17382.7|17382.7|17382.7|17385|17385|17382.7|17382.7|0
1625478300000|2021-07-05 09:45:00|17381.3|17381.3|17379.9|17379.9|17381.3|17381.3|17379.9|17379.9|0
1625478600000|2021-07-05 09:50:00|17381.05|17381.05|17384.75|17384.75|17386.15|17386.15|17381.05|17381.05|0
1625478900000|2021-07-05 09:55:00|17376.82|17376.82|17363.79|17363.79|17377.09|17377.09|17362.39|17362.39|0
1625479200000|2021-07-05 10:00:00|17366.09|17366.09|17382.42|17382.42|17382.42|17382.42|17366.09|17366.09|0
1625479500000|2021-07-05 10:05:00|17378.45|17378.45|17372.61|17372.61|17378.45|17378.45|17372.61|17372.61|0
1625479800000|2021-07-05 10:10:00|17371.21|17371.21|17369.32|17369.32|17371.21|17371.21|17364.21|17364.21|0
1625480100000|2021-07-05 10:15:00|17361.39|17361.39|17357.95|17357.95|17361.39|17361.39|17352.58|17352.58|0
1625480400000|2021-07-05 10:20:00|17355.15|17355.15|17357.05|17357.05|17360.49|17360.49|17355.15|17355.15|0
1625480700000|2021-07-05 10:25:00|17364.98|17364.98|17361.93|17361.93|17370.09|17370.09|17361.93|17361.93|0
1625481000000|2021-07-05 10:30:00|17363.08|17363.08|17364.48|17364.48|17364.48|17364.48|17363.08|17363.08|0
1625481300000|2021-07-05 10:35:00|17365.63|17365.63|17366.77|17366.77|17368.42|17368.42|17365.63|17365.63|0
1625481600000|2021-07-05 10:40:00|17367.92|17367.92|17367.92|17367.92|17367.92|17367.92|17367.92|17367.92|0
1625481900000|2021-07-05 10:45:00|17363.96|17363.96|17365.09|17365.09|17369.29|17369.29|17354.63|17354.63|0
1625482200000|2021-07-05 10:50:00|17363.94|17363.94|17367.64|17367.64|17367.64|17367.64|17363.69|17363.69|0
1625482500000|2021-07-05 10:55:00|17368.79|17368.79|17371.59|17371.59|17379.52|17379.52|17368.79|17368.79|0
1625482800000|2021-07-05 11:00:00|17375.55|17375.55|17366.74|17366.74|17375.55|17375.55|17366.74|17366.74|0
1625483100000|2021-07-05 11:05:00|17369.04|17369.04|17370.44|17370.44|17370.44|17370.44|17366.74|17366.74|0
1625483400000|2021-07-05 11:10:00|17369.04|17369.04|17369.04|17369.04|17377.2|17377.2|17369.04|17369.04|0
1625483700000|2021-07-05 11:15:00|17365.07|17365.07|17359.98|17359.98|17365.07|17365.07|17359.98|17359.98|0
1625484000000|2021-07-05 11:20:00|17363.94|17363.94|17365.34|17365.34|17365.34|17365.34|17363.94|17363.94|0
1625484300000|2021-07-05 11:25:00|17363.94|17363.94|17374.67|17374.67|17374.67|17374.67|17361.13|17361.13|0
1625484600000|2021-07-05 11:30:00|17378.64|17378.64|17384.9|17384.9|17384.9|17384.9|17375.84|17375.84|0
1625484900000|2021-07-05 11:35:00|17388.87|17388.87|17388.87|17388.87|17388.87|17388.87|17388.87|17388.87|0
1625485200000|2021-07-05 11:40:00|17384.9|17384.9|17390.01|17390.01|17390.01|17390.01|17384.9|17384.9|0
1625485500000|2021-07-05 11:45:00|17392.81|17392.81|17394.21|17394.21|17394.21|17394.21|17392.81|17392.81|0
1625485800000|2021-07-05 11:50:00|17390.25|17390.25|17388.83|17388.83|17392.8|17392.8|17388.83|17388.83|0
1625486100000|2021-07-05 11:55:00|17392.8|17392.8|17393.05|17393.05|17399.31|17399.31|17392.8|17392.8|0
1625486400000|2021-07-05 12:00:00|17394.2|17394.2|17394.2|17394.2|17394.2|17394.2|17394.2|17394.2|0
1625486700000|2021-07-05 12:05:00|17395.6|17395.6|17401.86|17401.86|17403.01|17403.01|17395.6|17395.6|0
1625487000000|2021-07-05 12:10:00|17397.89|17397.89|17395.6|17395.6|17397.89|17397.89|17395.6|17395.6|0
1625487300000|2021-07-05 12:15:00|17399.56|17399.56|17403.01|17403.01|17403.01|17403.01|17399.56|17399.56|0
1625487600000|2021-07-05 12:20:00|17404.41|17404.41|17404.41|17404.41|17404.41|17404.41|17404.41|17404.41|0
1625487900000|2021-07-05 12:25:00|17403.01|17403.01|17401.36|17401.36|17403.01|17403.01|17400.21|17400.21|0
1625488200000|2021-07-05 12:30:00|17399.96|17399.96|17385.55|17385.55|17399.96|17399.96|17384.15|17384.15|0
1625488500000|2021-07-05 12:35:00|17386.95|17386.95|17405.59|17405.59|17405.59|17405.59|17386.95|17386.95|0
1625488800000|2021-07-05 12:40:00|17401.63|17401.63|17414.89|17414.89|17414.89|17414.89|17401.63|17401.63|0
1625489100000|2021-07-05 12:45:00|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|17418.85|0
1625489400000|2021-07-05 12:50:00|17424.45|17424.45|17421.65|17421.65|17424.45|17424.45|17420.25|17420.25|0
1625489700000|2021-07-05 12:55:00|17418.85|17418.85|17420.25|17420.25|17423.05|17423.05|17418.85|17418.85|0
1625490000000|2021-07-05 13:00:00|17418.85|17418.85|17423.55|17423.55|17423.55|17423.55|17413.76|17413.76|0
1625490300000|2021-07-05 13:05:00|17415.62|17415.62|17420.49|17420.49|17420.49|17420.49|17414.22|17414.22|0
1625490600000|2021-07-05 13:10:00|17423.28|17423.28|17424.93|17424.93|17426.08|17426.08|17423.28|17423.28|0
1625491500000|2021-07-05 13:25:00|17429.13|17429.13|17432.16|17432.16|17433.31|17433.31|17427.72|17427.72|0
1625491800000|2021-07-05 13:30:00|17434.96|17434.96|17412.11|17412.11|17434.96|17434.96|17412.11|17412.11|0
1625492100000|2021-07-05 13:35:00|17414.9|17414.9|17413.5|17413.5|17416.3|17416.3|17413.5|17413.5|0
1625492400000|2021-07-05 13:40:00|17414.65|17414.65|17419.34|17419.34|17424.45|17424.45|17414.65|17414.65|0
1625492700000|2021-07-05 13:45:00|17420.74|17420.74|17421.87|17421.87|17421.88|17421.88|17416.52|17416.52|0
1625493000000|2021-07-05 13:50:00|17425.83|17425.83|17416.25|17416.25|17425.83|17425.83|17413.7|17413.7|0
1625493300000|2021-07-05 13:55:00|17412.29|17412.29|17423.27|17423.27|17424.42|17424.42|17412.29|17412.29|0
1625493600000|2021-07-05 14:00:00|17419.3|17419.3|17413.94|17413.94|17419.3|17419.3|17413.94|17413.94|0
1625493900000|2021-07-05 14:05:00|17412.54|17412.54|17419.03|17419.03|17419.03|17419.03|17411.14|17411.14|0
1625494200000|2021-07-05 14:10:00|17420.18|17420.18|17421.58|17421.58|17421.58|17421.58|17420.18|17420.18|0
1625494500000|2021-07-05 14:15:00|17422.98|17422.98|17425.78|17425.78|17427.18|17427.18|17421.58|17421.58|0
1625494800000|2021-07-05 14:20:00|17423.48|17423.48|17429.33|17429.33|17429.33|17429.33|17420.93|17420.93|0
1625495100000|2021-07-05 14:25:00|17426.53|17426.53|17427.68|17427.68|17430.5|17430.5|17422.57|17422.57|0
1625495400000|2021-07-05 14:30:00|17428.83|17428.83|17418.77|17418.77|17428.83|17428.83|17417.62|17417.62|0
1625495700000|2021-07-05 14:35:00|17420.17|17420.17|17414.8|17414.8|17420.17|17420.17|17414.8|17414.8|0
1625496000000|2021-07-05 14:40:00|17410.84|17410.84|17406.89|17406.89|17412.24|17412.24|17406.89|17406.89|0
1625496300000|2021-07-05 14:45:00|17408.04|17408.04|17406.89|17406.89|17408.04|17408.04|17401.54|17401.54|0
1625496600000|2021-07-05 14:50:00|17411.09|17411.09|17411.09|17411.09|17411.09|17411.09|17411.09|17411.09|0
1625496900000|2021-07-05 14:55:00|17412.24|17412.24|17432.78|17432.78|17435.08|17435.08|17412.24|17412.24|0
1625497200000|2021-07-05 15:00:00|17429.98|17429.98|17443.49|17443.49|17450.01|17450.01|17429.98|17429.98|0
1625497500000|2021-07-05 15:05:00|17442.34|17442.34|17433.26|17433.26|17442.34|17442.34|17433.26|17433.26|0
1625497800000|2021-07-05 15:10:00|17434.41|17434.41|17432.35|17432.35|17434.41|17434.41|17430.45|17430.45|0
1625498100000|2021-07-05 15:15:00|17431.2|17431.2|17426.08|17426.08|17431.2|17431.2|17425.83|17425.83|0
1625498400000|2021-07-05 15:20:00|17427.23|17427.23|17430.95|17430.95|17430.95|17430.95|17425.83|17425.83|0
1625498700000|2021-07-05 15:25:00|17432.35|17432.35|17426.08|17426.08|17437.71|17437.71|17426.08|17426.08|0
1625555700000|2021-07-06 07:15:00|17428.87|17428.87|17413.29|17413.29|17429.12|17429.12|17413.29|17413.29|0
1625556000000|2021-07-06 07:20:00|17405.36|17405.36|17396.73|17396.73|17410.49|17410.49|17396.73|17396.73|0
1625556300000|2021-07-06 07:25:00|17392.76|17392.76|17413.31|17413.31|17418.65|17418.65|17377.17|17377.17|0
1625556600000|2021-07-06 07:30:00|17416.1|17416.1|17410.74|17410.74|17416.1|17416.1|17407.94|17407.94|0
1625556900000|2021-07-06 07:35:00|17407.94|17407.94|17392.11|17392.11|17407.94|17407.94|17384.18|17384.18|0
1625557200000|2021-07-06 07:40:00|17396.08|17396.08|17390.7|17390.7|17401.43|17401.43|17387.92|17387.92|0
1625557500000|2021-07-06 07:45:00|17389.3|17389.3|17421.49|17421.49|17421.49|17421.49|17389.3|17389.3|0
1625557800000|2021-07-06 07:50:00|17428.48|17428.48|17457.86|17457.86|17457.86|17457.86|17428.48|17428.48|0
1625558100000|2021-07-06 07:55:00|17461.82|17461.82|17447.13|17447.13|17461.82|17461.82|17447.13|17447.13|0
1625558400000|2021-07-06 08:00:00|17451.09|17451.09|17437.8|17437.8|17451.09|17451.09|17437.8|17437.8|0
1625558700000|2021-07-06 08:05:00|17435|17435|17436.4|17436.4|17436.4|17436.4|17435|17435|0
1625559000000|2021-07-06 08:10:00|17439.2|17439.2|17440.6|17440.6|17442|17442|17439.2|17439.2|0
1625559300000|2021-07-06 08:15:00|17435|17435|17433.23|17433.23|17435|17435|17420.3|17420.3|0
1625559600000|2021-07-06 08:20:00|17438.83|17438.83|17452.36|17452.36|17452.36|17452.36|17438.83|17438.83|0
1625559900000|2021-07-06 08:25:00|17460.29|17460.29|17448.4|17448.4|17460.29|17460.29|17447|17447|0
1625560200000|2021-07-06 08:30:00|17447|17447|17449.81|17449.81|17449.81|17449.81|17436.28|17436.28|0
1625560500000|2021-07-06 08:35:00|17451.21|17451.21|17467.27|17467.27|17472.9|17472.9|17451.21|17451.21|0
1625560800000|2021-07-06 08:40:00|17463.31|17463.31|17467.5|17467.5|17468.9|17468.9|17459.34|17459.34|0
1625561100000|2021-07-06 08:45:00|17466.11|17466.11|17482.67|17482.67|17482.67|17482.67|17466.11|17466.11|0
1625561400000|2021-07-06 08:50:00|17481.27|17481.27|17479.87|17479.87|17482.42|17482.42|17478.47|17478.47|0
1625561700000|2021-07-06 08:55:00|17487.8|17487.8|17494.79|17494.79|17498.76|17498.76|17487.8|17487.8|0
1625562000000|2021-07-06 09:00:00|17490.83|17490.83|17497.59|17497.59|17497.59|17497.59|17490.83|17490.83|0
1625562300000|2021-07-06 09:05:00|17493.4|17493.4|17492|17492|17494.79|17494.79|17485.46|17485.46|0
1625562600000|2021-07-06 09:10:00|17490.6|17490.6|17490.38|17490.38|17490.6|17490.6|17474.52|17474.52|0
1625562900000|2021-07-06 09:15:00|17497.38|17497.38|17517.67|17517.67|17519.07|17519.07|17497.38|17497.38|0
1625563200000|2021-07-06 09:20:00|17520.47|17520.47|17532.1|17532.1|17532.1|17532.1|17520.47|17520.47|0
1625563500000|2021-07-06 09:25:00|17530.7|17530.7|17525.1|17525.1|17530.7|17530.7|17525.1|17525.1|0
1625563800000|2021-07-06 09:30:00|17517.17|17517.17|17508.81|17508.81|17533.03|17533.03|17498.08|17498.08|0
1625564100000|2021-07-06 09:35:00|17507.66|17507.66|17506.26|17506.26|17519.55|17519.55|17501.13|17501.13|0
1625564400000|2021-07-06 09:40:00|17507.66|17507.66|17484.8|17484.8|17507.66|17507.66|17484.8|17484.8|0
1625564700000|2021-07-06 09:45:00|17483.4|17483.4|17500.66|17500.66|17502.06|17502.06|17483.4|17483.4|0
1625565000000|2021-07-06 09:50:00|17499.26|17499.26|17504.63|17504.63|17504.63|17504.63|17496.69|17496.69|0
1625565300000|2021-07-06 09:55:00|17501.83|17501.83|17495.08|17495.08|17501.83|17501.83|17491.11|17491.11|0
1625565600000|2021-07-06 10:00:00|17487.15|17487.15|17489.71|17489.71|17489.71|17489.71|17481.78|17481.78|0
1625565900000|2021-07-06 10:05:00|17491.11|17491.11|17491.11|17491.11|17491.11|17491.11|17491.11|17491.11|0
1625566200000|2021-07-06 10:10:00|17489.71|17489.71|17488.33|17488.33|17489.71|17489.71|17484.37|17484.37|0
1625566500000|2021-07-06 10:15:00|17491.13|17491.13|17479.93|17479.93|17496.73|17496.73|17477.14|17477.14|0
1625566800000|2021-07-06 10:20:00|17487.87|17487.87|17488.13|17488.13|17488.13|17488.13|17482.77|17482.77|0
1625567100000|2021-07-06 10:25:00|17489.53|17489.53|17478.84|17478.84|17489.53|17489.53|17469.71|17469.71|0
1625567400000|2021-07-06 10:30:00|17477.69|17477.69|17480.74|17480.74|17485.85|17485.85|17471.42|17471.42|0
1625567700000|2021-07-06 10:35:00|17479.34|17479.34|17468.61|17468.61|17479.34|17479.34|17468.61|17468.61|0
1625568000000|2021-07-06 10:40:00|17464.64|17464.64|17471.41|17471.41|17471.41|17471.41|17464.64|17464.64|0
1625568300000|2021-07-06 10:45:00|17468.61|17468.61|17453.91|17453.91|17468.61|17468.61|17449.95|17449.95|0
1625568600000|2021-07-06 10:50:00|17446.92|17446.92|17437.59|17437.59|17446.92|17446.92|17437.59|17437.59|0
1625568900000|2021-07-06 10:55:00|17436.19|17436.19|17429.02|17429.02|17436.19|17436.19|17424.81|17424.81|0
1625569200000|2021-07-06 11:00:00|17427.87|17427.87|17422.51|17422.51|17427.87|17427.87|17419.71|17419.71|0
1625569500000|2021-07-06 11:05:00|17424.81|17424.81|17422.23|17422.23|17428.76|17428.76|17420.83|17420.83|0
1625569800000|2021-07-06 11:10:00|17418.78|17418.78|17422.99|17422.99|17424.38|17424.38|17418.78|17418.78|0
1625570100000|2021-07-06 11:15:00|17421.84|17421.84|17420.19|17420.19|17422.99|17422.99|17420.19|17420.19|0
1625570400000|2021-07-06 11:20:00|17419.04|17419.04|17423.24|17423.24|17423.24|17423.24|17419.04|17419.04|0
1625570700000|2021-07-06 11:25:00|17422.09|17422.09|17423.24|17423.24|17423.24|17423.24|17422.09|17422.09|0
1625571000000|2021-07-06 11:30:00|17427.21|17427.21|17423.48|17423.48|17428.61|17428.61|17420.68|17420.68|0
1625571300000|2021-07-06 11:35:00|17424.88|17424.88|17424.88|17424.88|17424.88|17424.88|17424.88|17424.88|0
1625571600000|2021-07-06 11:40:00|17423.48|17423.48|17415.31|17415.31|17423.48|17423.48|17404.82|17404.82|0
1625571900000|2021-07-06 11:45:00|17413.91|17413.91|17418.11|17418.11|17423.48|17423.48|17413.91|17413.91|0
1625572200000|2021-07-06 11:50:00|17414.15|17414.15|17414.15|17414.15|17414.15|17414.15|17410.18|17410.18|0
1625572800000|2021-07-06 12:00:00|17416.95|17416.95|17419.74|17419.74|17423.71|17423.71|17416.95|17416.95|0
1625573100000|2021-07-06 12:05:00|17422.54|17422.54|17427.91|17427.91|17429.31|17429.31|17422.54|17422.54|0
1625573400000|2021-07-06 12:10:00|17432.11|17432.11|17434.66|17434.66|17434.66|17434.66|17432.11|17432.11|0
1625573700000|2021-07-06 12:15:00|17438.62|17438.62|17438.62|17438.62|17438.62|17438.62|17438.62|17438.62|0
1625574000000|2021-07-06 12:20:00|17441.42|17441.42|17441.42|17441.42|17441.42|17441.42|17441.42|17441.42|0
1625574300000|2021-07-06 12:25:00|17442.82|17442.82|17460.96|17460.96|17460.96|17460.96|17442.82|17442.82|0
1625574600000|2021-07-06 12:30:00|17457|17457|17459.8|17459.8|17461.19|17461.19|17457|17457|0
1625574900000|2021-07-06 12:35:00|17458.4|17458.4|17467.96|17467.96|17467.96|17467.96|17458.4|17458.4|0
1625575200000|2021-07-06 12:40:00|17469.36|17469.36|17466.79|17466.79|17470.76|17470.76|17466.79|17466.79|0
1625575500000|2021-07-06 12:45:00|17470.76|17470.76|17457.5|17457.5|17470.76|17470.76|17457.5|17457.5|0
1625575800000|2021-07-06 12:50:00|17456.1|17456.1|17450.73|17450.73|17456.1|17456.1|17450.73|17450.73|0
1625576100000|2021-07-06 12:55:00|17454.7|17454.7|17458.66|17458.66|17458.66|17458.66|17454.7|17454.7|0
1625576400000|2021-07-06 13:00:00|17460.06|17460.06|17460.3|17460.3|17468.23|17468.23|17460.06|17460.06|0
1625576700000|2021-07-06 13:05:00|17456.33|17456.33|17460.05|17460.05|17461.44|17461.44|17454.93|17454.93|0
1625577000000|2021-07-06 13:10:00|17458.65|17458.65|17456.11|17456.11|17458.65|17458.65|17442.57|17442.57|0
1625577300000|2021-07-06 13:15:00|17453.82|17453.82|17456.61|17456.61|17469.64|17469.64|17453.82|17453.82|0
1625577600000|2021-07-06 13:20:00|17455.22|17455.22|17453.82|17453.82|17455.22|17455.22|17449.85|17449.85|0
1625577900000|2021-07-06 13:25:00|17452.42|17452.42|17441.69|17441.69|17452.42|17452.42|17437.72|17437.72|0
1625578200000|2021-07-06 13:30:00|17443.09|17443.09|17415.4|17415.4|17447.05|17447.05|17415.4|17415.4|0
1625578500000|2021-07-06 13:35:00|17412.6|17412.6|17413.76|17413.76|17432.66|17432.66|17412.6|17412.6|0
1625578800000|2021-07-06 13:40:00|17412.37|17412.37|17415.16|17415.16|17416.56|17416.56|17412.37|17412.37|0
1625579100000|2021-07-06 13:45:00|17417.96|17417.96|17424.71|17424.71|17424.71|17424.71|17416.56|17416.56|0
1625579400000|2021-07-06 13:50:00|17423.31|17423.31|17411.45|17411.45|17423.31|17423.31|17411.45|17411.45|0
1625579700000|2021-07-06 13:55:00|17410.05|17410.05|17392.79|17392.79|17410.05|17410.05|17388.82|17388.82|0
1625580000000|2021-07-06 14:00:00|17389.99|17389.99|17374.18|17374.18|17390.01|17390.01|17374.18|17374.18|0
1625580300000|2021-07-06 14:05:00|17375.58|17375.58|17363.47|17363.47|17375.58|17375.58|17356.94|17356.94|0
1625580600000|2021-07-06 14:10:00|17365.77|17365.77|17353.62|17353.62|17365.77|17365.77|17345.71|17345.71|0
1625580900000|2021-07-06 14:15:00|17352.47|17352.47|17340.76|17340.76|17357.55|17357.55|17339.61|17339.61|0
1625581200000|2021-07-06 14:20:00|17339.61|17339.61|17323.03|17323.03|17340.76|17340.76|17320.23|17320.23|0
1625581500000|2021-07-06 14:25:00|17320.23|17320.23|17337.73|17337.73|17337.73|17337.73|17318.83|17318.83|0
1625581800000|2021-07-06 14:30:00|17334.93|17334.93|17298.29|17298.29|17334.93|17334.93|17298.29|17298.29|0
1625582100000|2021-07-06 14:35:00|17302.25|17302.25|17326.78|17326.78|17326.78|17326.78|17294.36|17294.36|0
1625582400000|2021-07-06 14:40:00|17330.75|17330.75|17337.76|17337.76|17338.91|17338.91|17327.95|17327.95|0
1625582700000|2021-07-06 14:45:00|17336.36|17336.36|17322.35|17322.35|17336.36|17336.36|17321.2|17321.2|0
1625583000000|2021-07-06 14:50:00|17318.38|17318.38|17316.77|17316.77|17328.88|17328.88|17315.83|17315.83|0
1625583300000|2021-07-06 14:55:00|17313.97|17313.97|17310.3|17310.3|17315.37|17315.37|17303.52|17303.52|0
1625583600000|2021-07-06 15:00:00|17306.34|17306.34|17288.61|17288.61|17306.34|17306.34|17288.61|17288.61|0
1625583900000|2021-07-06 15:05:00|17287.46|17287.46|17321.28|17321.28|17323.85|17323.85|17286.31|17286.31|0
1625584200000|2021-07-06 15:10:00|17322.68|17322.68|17353.69|17353.69|17353.69|17353.69|17322.68|17322.68|0
1625584500000|2021-07-06 15:15:00|17352.29|17352.29|17329.21|17329.21|17353.69|17353.69|17326.4|17326.4|0
1625584800000|2021-07-06 15:20:00|17330.61|17330.61|17327.83|17327.83|17339.71|17339.71|17326.43|17326.43|0
1625585100000|2021-07-06 15:25:00|17329.23|17329.23|17336.63|17336.63|17344.56|17344.56|17321.32|17321.32|0
1625642100000|2021-07-07 07:15:00|17456.07|17456.07|17493.7|17493.7|17497.67|17497.67|17456.07|17456.07|0
1625642400000|2021-07-07 07:20:00|17505.6|17505.6|17519.16|17519.16|17526.16|17526.16|17505.6|17505.6|0
1625642700000|2021-07-07 07:25:00|17514.96|17514.96|17520.72|17520.72|17520.72|17520.72|17507.03|17507.03|0
1625643000000|2021-07-07 07:30:00|17512.79|17512.79|17522.62|17522.62|17534.49|17534.49|17512.79|17512.79|0
1625643300000|2021-07-07 07:35:00|17521.22|17521.22|17504.66|17504.66|17521.22|17521.22|17503.75|17503.75|0
1625643600000|2021-07-07 07:40:00|17508.86|17508.86|17512.13|17512.13|17514.93|17514.93|17495.1|17495.1|0
1625643900000|2021-07-07 07:45:00|17514.93|17514.93|17507.23|17507.23|17517.96|17517.96|17507.23|17507.23|0
1625644200000|2021-07-07 07:50:00|17505.83|17505.83|17490.7|17490.7|17517.73|17517.73|17490.7|17490.7|0
1625644500000|2021-07-07 07:55:00|17489.3|17489.3|17498.17|17498.17|17501.2|17501.2|17482.54|17482.54|0
1625644800000|2021-07-07 08:00:00|17499.57|17499.57|17529.19|17529.19|17533.15|17533.15|17495.6|17495.6|0
1625645100000|2021-07-07 08:05:00|17533.39|17533.39|17545.77|17545.77|17549.73|17549.73|17533.39|17533.39|0
1625645400000|2021-07-07 08:10:00|17549.73|17549.73|17525.71|17525.71|17549.73|17549.73|17521.51|17521.51|0
1625645700000|2021-07-07 08:15:00|17529.67|17529.67|17516.38|17516.38|17529.67|17529.67|17516.38|17516.38|0
1625646000000|2021-07-07 08:20:00|17519.18|17519.18|17539.94|17539.94|17542.97|17542.97|17517.78|17517.78|0
1625646300000|2021-07-07 08:25:00|17543.9|17543.9|17550.9|17550.9|17550.9|17550.9|17540.17|17540.17|0
1625646600000|2021-07-07 08:30:00|17558.83|17558.83|17542.73|17542.73|17558.83|17558.83|17537.37|17537.37|0
1625646900000|2021-07-07 08:35:00|17546.7|17546.7|17542.52|17542.52|17549.28|17549.28|17538.55|17538.55|0
1625647200000|2021-07-07 08:40:00|17538.55|17538.55|17531.66|17531.66|17541.62|17541.62|17531.66|17531.66|0
1625647500000|2021-07-07 08:45:00|17535.62|17535.62|17533.09|17533.09|17535.62|17535.62|17526.08|17526.08|0
1625647800000|2021-07-07 08:50:00|17528.89|17528.89|17523.55|17523.55|17528.89|17528.89|17518.18|17518.18|0
1625648100000|2021-07-07 08:55:00|17522.15|17522.15|17539.89|17539.89|17539.89|17539.89|17516.78|17516.78|0
1625648400000|2021-07-07 09:00:00|17538.49|17538.49|17553.17|17553.17|17553.17|17553.17|17538.24|17538.24|0
1625648700000|2021-07-07 09:05:00|17557.37|17557.37|17548.27|17548.27|17557.37|17557.37|17544.07|17544.07|0
1625649000000|2021-07-07 09:10:00|17552.24|17552.24|17551.72|17551.72|17552.24|17552.24|17547.75|17547.75|0
1625649300000|2021-07-07 09:15:00|17555.68|17555.68|17550.84|17550.84|17555.68|17555.68|17550.84|17550.84|0
1625649600000|2021-07-07 09:20:00|17553.63|17553.63|17552.72|17552.72|17564.1|17564.1|17544.3|17544.3|0
1625649900000|2021-07-07 09:25:00|17544.79|17544.79|17539.42|17539.42|17552.72|17552.72|17539.42|17539.42|0
1625650200000|2021-07-07 09:30:00|17543.39|17543.39|17547.59|17547.59|17547.59|17547.59|17543.39|17543.39|0
1625650500000|2021-07-07 09:35:00|17546.19|17546.19|17567.11|17567.11|17567.11|17567.11|17546.19|17546.19|0
1625650800000|2021-07-07 09:40:00|17563.15|17563.15|17561.5|17561.5|17564.3|17564.3|17559.18|17559.18|0
1625651100000|2021-07-07 09:45:00|17557.53|17557.53|17558.93|17558.93|17561.73|17561.73|17557.53|17557.53|0
1625651400000|2021-07-07 09:50:00|17557.53|17557.53|17583.01|17583.01|17583.01|17583.01|17555.25|17555.25|0
1625651700000|2021-07-07 09:55:00|17584.41|17584.41|17582.77|17582.77|17597.7|17597.7|17578.81|17578.81|0
1625652000000|2021-07-07 10:00:00|17579.97|17579.97|17582.04|17582.04|17584.84|17584.84|17576.03|17576.03|0
1625652300000|2021-07-07 10:05:00|17583.44|17583.44|17582.04|17582.04|17584.84|17584.84|17580.64|17580.64|0
1625652600000|2021-07-07 10:10:00|17580.64|17580.64|17566.88|17566.88|17580.64|17580.64|17565.71|17565.71|0
1625652900000|2021-07-07 10:15:00|17565.48|17565.48|17554.75|17554.75|17565.48|17565.48|17554.75|17554.75|0
1625653200000|2021-07-07 10:20:00|17557.55|17557.55|17539.14|17539.14|17557.55|17557.55|17539.14|17539.14|0
1625653500000|2021-07-07 10:25:00|17531.21|17531.21|17516.75|17516.75|17531.21|17531.21|17516.75|17516.75|0
1625653800000|2021-07-07 10:30:00|17504.85|17504.85|17502.05|17502.05|17504.85|17504.85|17502.05|17502.05|0
1625654100000|2021-07-07 10:35:00|17500.65|17500.65|17506.27|17506.27|17506.27|17506.27|17497.85|17497.85|0
1625654400000|2021-07-07 10:40:00|17510.47|17510.47|17527.69|17527.69|17535.86|17535.86|17510.47|17510.47|0
1625654700000|2021-07-07 10:45:00|17526.29|17526.29|17514.63|17514.63|17526.29|17526.29|17510.43|17510.43|0
1625655000000|2021-07-07 10:50:00|17516.03|17516.03|17529.31|17529.31|17529.31|17529.31|17516.03|17516.03|0
1625655300000|2021-07-07 10:55:00|17533.27|17533.27|17538.87|17538.87|17538.87|17538.87|17533.27|17533.27|0
1625655600000|2021-07-07 11:00:00|17542.84|17542.84|17534.44|17534.44|17542.84|17542.84|17533.04|17533.04|0
1625655900000|2021-07-07 11:05:00|17535.84|17535.84|17542.37|17542.37|17542.37|17542.37|17534.44|17534.44|0
1625656200000|2021-07-07 11:10:00|17539.57|17539.57|17538.17|17538.17|17540.97|17540.97|17536.77|17536.77|0
1625656500000|2021-07-07 11:15:00|17540.97|17540.97|17544.94|17544.94|17544.94|17544.94|17540.97|17540.97|0
1625656800000|2021-07-07 11:20:00|17540.97|17540.97|17557.07|17557.07|17576.89|17576.89|17540.97|17540.97|0
1625657100000|2021-07-07 11:25:00|17553.1|17553.1|17556.83|17556.83|17559.36|17559.36|17553.1|17553.1|0
1625657400000|2021-07-07 11:30:00|17558.23|17558.23|17561.93|17561.93|17565.89|17565.89|17555.43|17555.43|0
1625657700000|2021-07-07 11:35:00|17563.33|17563.33|17574.99|17574.99|17577.79|17577.79|17563.33|17563.33|0
1625658000000|2021-07-07 11:40:00|17571.03|17571.03|17568.73|17568.73|17580.36|17580.36|17568.73|17568.73|0
1625658300000|2021-07-07 11:45:00|17564.76|17564.76|17555.43|17555.43|17564.76|17564.76|17551.47|17551.47|0
1625658600000|2021-07-07 11:50:00|17557.73|17557.73|17559.13|17559.13|17559.13|17559.13|17553.53|17553.53|0
1625658900000|2021-07-07 11:55:00|17560.53|17560.53|17555.43|17555.43|17560.53|17560.53|17553.77|17553.77|0
1625659200000|2021-07-07 12:00:00|17554.03|17554.03|17550.32|17550.32|17565.93|17565.93|17542.14|17542.14|0
1625659500000|2021-07-07 12:05:00|17551.72|17551.72|17553.12|17553.12|17553.12|17553.12|17544.95|17544.95|0
1625659800000|2021-07-07 12:10:00|17551.97|17551.97|17545.2|17545.2|17551.97|17551.97|17545.2|17545.2|0
1625660100000|2021-07-07 12:15:00|17542.4|17542.4|17536.81|17536.81|17542.4|17542.4|17531.68|17531.68|0
1625660400000|2021-07-07 12:20:00|17535.41|17535.41|17552.9|17552.9|17554.3|17554.3|17535.41|17535.41|0
1625660700000|2021-07-07 12:25:00|17548.94|17548.94|17540.77|17540.77|17548.94|17548.94|17540.77|17540.77|0
1625661000000|2021-07-07 12:30:00|17537.97|17537.97|17535.17|17535.17|17539.37|17539.37|17535.17|17535.17|0
1625661300000|2021-07-07 12:35:00|17536.57|17536.57|17536.57|17536.57|17537.97|17537.97|17533.77|17533.77|0
1625661600000|2021-07-07 12:40:00|17540.54|17540.54|17556.63|17556.63|17556.63|17556.63|17540.54|17540.54|0
1625661900000|2021-07-07 12:45:00|17548.7|17548.7|17541.04|17541.04|17550.1|17550.1|17541.04|17541.04|0
1625662200000|2021-07-07 12:50:00|17539.64|17539.64|17550.37|17550.37|17550.37|17550.37|17539.64|17539.64|0
1625662500000|2021-07-07 12:55:00|17548.97|17548.97|17545.94|17545.94|17548.97|17548.97|17543.37|17543.37|0
1625662800000|2021-07-07 13:00:00|17543.14|17543.14|17534.04|17534.04|17544.54|17544.54|17534.04|17534.04|0
1625663100000|2021-07-07 13:05:00|17532.64|17532.64|17539.42|17539.42|17539.42|17539.42|17527.29|17527.29|0
1625663400000|2021-07-07 13:10:00|17535.46|17535.46|17538.26|17538.26|17542.22|17542.22|17534.06|17534.06|0
1625663700000|2021-07-07 13:15:00|17536.86|17536.86|17544.77|17544.77|17555.27|17555.27|17536.86|17536.86|0
1625664000000|2021-07-07 13:20:00|17543.37|17543.37|17574.83|17574.83|17574.83|17574.83|17541.97|17541.97|0
1625664300000|2021-07-07 13:25:00|17576.23|17576.23|17567.16|17567.16|17577.63|17577.63|17565.76|17565.76|0
1625664600000|2021-07-07 13:30:00|17565.76|17565.76|17591.35|17591.35|17598.12|17598.12|17565.76|17565.76|0
1625664900000|2021-07-07 13:35:00|17592.75|17592.75|17588.32|17588.32|17594.15|17594.15|17587.15|17587.15|0
1625665200000|2021-07-07 13:40:00|17589.72|17589.72|17584.37|17584.37|17592.52|17592.52|17576.21|17576.21|0
1625665500000|2021-07-07 13:45:00|17592.3|17592.3|17608.4|17608.4|17608.4|17608.4|17592.3|17592.3|0
1625665800000|2021-07-07 13:50:00|17605.6|17605.6|17606.53|17606.53|17612.36|17612.36|17596.03|17596.03|0
1625666100000|2021-07-07 13:55:00|17610.5|17610.5|17598.6|17598.6|17610.5|17610.5|17598.6|17598.6|0
1625666400000|2021-07-07 14:00:00|17594.64|17594.64|17584.84|17584.84|17596.03|17596.03|17584.84|17584.84|0
1625666700000|2021-07-07 14:05:00|17583.44|17583.44|17569.01|17569.01|17583.44|17583.44|17563.65|17563.65|0
1625667000000|2021-07-07 14:10:00|17570.41|17570.41|17583.96|17583.96|17589.3|17589.3|17569.01|17569.01|0
1625667300000|2021-07-07 14:15:00|17585.36|17585.36|17595.59|17595.59|17595.59|17595.59|17585.36|17585.36|0
1625667600000|2021-07-07 14:20:00|17596.98|17596.98|17588.86|17588.86|17604.92|17604.92|17588.86|17588.86|0
1625667900000|2021-07-07 14:25:00|17587.46|17587.46|17559.25|17559.25|17587.46|17587.46|17556.45|17556.45|0
1625668200000|2021-07-07 14:30:00|17555.28|17555.28|17555.3|17555.3|17564.86|17564.86|17548.54|17548.54|0
1625668500000|2021-07-07 14:35:00|17556.7|17556.7|17528.73|17528.73|17556.7|17556.7|17528.48|17528.48|0
1625668800000|2021-07-07 14:40:00|17520.8|17520.8|17511.23|17511.23|17520.8|17520.8|17511.23|17511.23|0
1625669100000|2021-07-07 14:45:00|17508.44|17508.44|17530.36|17530.36|17538.29|17538.29|17508.44|17508.44|0
1625669400000|2021-07-07 14:50:00|17526.16|17526.16|17538.29|17538.29|17538.29|17538.29|17523.6|17523.6|0
1625669700000|2021-07-07 14:55:00|17539.69|17539.69|17550.9|17550.9|17553.2|17553.2|17538.29|17538.29|0
1625670000000|2021-07-07 15:00:00|17542.97|17542.97|17566.73|17566.73|17566.73|17566.73|17542.97|17542.97|0
1625670300000|2021-07-07 15:05:00|17565.33|17565.33|17574.89|17574.89|17581.41|17581.41|17565.33|17565.33|0
1625670600000|2021-07-07 15:10:00|17578.86|17578.86|17576.54|17576.54|17588.42|17588.42|17566.96|17566.96|0
1625670900000|2021-07-07 15:15:00|17575.14|17575.14|17584.69|17584.69|17592.62|17592.62|17575.14|17575.14|0
1625671200000|2021-07-07 15:20:00|17590.06|17590.06|17579.33|17579.33|17599.39|17599.39|17579.33|17579.33|0
1625671500000|2021-07-07 15:25:00|17580.73|17580.73|17570.25|17570.25|17590.04|17590.04|17562.07|17562.07|0
1625728500000|2021-07-08 07:15:00|17496.34|17496.34|17469.98|17469.98|17498.91|17498.91|17469.98|17469.98|0
1625728800000|2021-07-08 07:20:00|17466.02|17466.02|17454.41|17454.41|17466.02|17466.02|17427.82|17427.82|0
1625729100000|2021-07-08 07:25:00|17461.4|17461.4|17495.69|17495.69|17495.69|17495.69|17454.41|17454.41|0
1625729400000|2021-07-08 07:30:00|17487.76|17487.76|17460.7|17460.7|17491.73|17491.73|17456.74|17456.74|0
1625729700000|2021-07-08 07:35:00|17462.1|17462.1|17494.33|17494.33|17498.29|17498.29|17451.64|17451.64|0
1625730000000|2021-07-08 07:40:00|17497.77|17497.77|17491.03|17491.03|17498.02|17498.02|17487.29|17487.29|0
1625730300000|2021-07-08 07:45:00|17483.1|17483.1|17494.36|17494.36|17494.36|17494.36|17474.07|17474.07|0
1625730600000|2021-07-08 07:50:00|17506.26|17506.26|17484.31|17484.31|17506.26|17506.26|17461.97|17461.97|0
1625730900000|2021-07-08 07:55:00|17488.28|17488.28|17508.3|17508.3|17508.3|17508.3|17481.75|17481.75|0
1625731200000|2021-07-08 08:00:00|17492.44|17492.44|17461.97|17461.97|17493.84|17493.84|17461.97|17461.97|0
1625731500000|2021-07-08 08:05:00|17456.37|17456.37|17443.96|17443.96|17456.37|17456.37|17432.35|17432.35|0
1625731800000|2021-07-08 08:10:00|17438.36|17438.36|17470.79|17470.79|17472.18|17472.18|17435.8|17435.8|0
1625732100000|2021-07-08 08:15:00|17467.99|17467.99|17478.72|17478.72|17478.72|17478.72|17465.19|17465.19|0
1625732400000|2021-07-08 08:20:00|17477.32|17477.32|17454.74|17454.74|17477.32|17477.32|17446.81|17446.81|0
1625732700000|2021-07-08 08:25:00|17449.14|17449.14|17438.4|17438.4|17449.14|17449.14|17433.05|17433.05|0
1625733000000|2021-07-08 08:30:00|17442.36|17442.36|17465.22|17465.22|17469.19|17469.19|17434.43|17434.43|0
1625733300000|2021-07-08 08:35:00|17457.29|17457.29|17462.42|17462.42|17462.42|17462.42|17450.29|17450.29|0
1625733600000|2021-07-08 08:40:00|17461.02|17461.02|17462.69|17462.69|17462.69|17462.69|17457.32|17457.32|0
1625733900000|2021-07-08 08:45:00|17466.65|17466.65|17479.68|17479.68|17479.68|17479.68|17466.65|17466.65|0
1625734200000|2021-07-08 08:50:00|17481.98|17481.98|17486.65|17486.65|17499.94|17499.94|17481.98|17481.98|0
1625734500000|2021-07-08 08:55:00|17474.75|17474.75|17467.99|17467.99|17484.08|17484.08|17467.99|17467.99|0
1625734800000|2021-07-08 09:00:00|17466.59|17466.59|17462.85|17462.85|17472.18|17472.18|17460.29|17460.29|0
1625735100000|2021-07-08 09:05:00|17458.89|17458.89|17450.76|17450.76|17466.82|17466.82|17450.76|17450.76|0
1625735400000|2021-07-08 09:10:00|17446.56|17446.56|17445.63|17445.63|17446.56|17446.56|17433.5|17433.5|0
1625735700000|2021-07-08 09:15:00|17441.66|17441.66|17408.58|17408.58|17441.66|17441.66|17408.58|17408.58|0
1625736000000|2021-07-08 09:20:00|17407.18|17407.18|17409.74|17409.74|17409.74|17409.74|17400.41|17400.41|0
1625736300000|2021-07-08 09:25:00|17413.71|17413.71|17436.57|17436.57|17436.57|17436.57|17413.71|17413.71|0
1625736600000|2021-07-08 09:30:00|17437.96|17437.96|17439.11|17439.11|17441.93|17441.93|17437.96|17437.96|0
1625736900000|2021-07-08 09:35:00|17436.32|17436.32|17417.42|17417.42|17440.28|17440.28|17417.42|17417.42|0
1625737200000|2021-07-08 09:40:00|17418.82|17418.82|17434.68|17434.68|17434.68|17434.68|17418.82|17418.82|0
1625737500000|2021-07-08 09:45:00|17426.75|17426.75|17429.32|17429.32|17433.52|17433.52|17423.95|17423.95|0
1625737800000|2021-07-08 09:50:00|17421.39|17421.39|17392.96|17392.96|17421.39|17421.39|17389|17389|0
1625738100000|2021-07-08 09:55:00|17391.82|17391.82|17355.95|17355.95|17391.82|17391.82|17354.55|17354.55|0
1625738400000|2021-07-08 10:00:00|17351.98|17351.98|17326.56|17326.56|17351.98|17351.98|17322.36|17322.36|0
1625738700000|2021-07-08 10:05:00|17332.15|17332.15|17311.21|17311.21|17332.15|17332.15|17311.21|17311.21|0
1625739000000|2021-07-08 10:10:00|17307.01|17307.01|17297.68|17297.68|17307.01|17307.01|17293.72|17293.72|0
1625739300000|2021-07-08 10:15:00|17293.72|17293.72|17309.58|17309.58|17309.58|17309.58|17290.92|17290.92|0
1625739600000|2021-07-08 10:20:00|17303.98|17303.98|17332.21|17332.21|17332.21|17332.21|17298.87|17298.87|0
1625739900000|2021-07-08 10:25:00|17329.41|17329.41|17319.84|17319.84|17329.41|17329.41|17318.44|17318.44|0
1625740200000|2021-07-08 10:30:00|17317.04|17317.04|17325.21|17325.21|17341.3|17341.3|17311.68|17311.68|0
1625740500000|2021-07-08 10:35:00|17337.1|17337.1|17357.15|17357.15|17362.51|17362.51|17337.1|17337.1|0
1625740800000|2021-07-08 10:40:00|17359.95|17359.95|17357.38|17357.38|17366.71|17366.71|17341.05|17341.05|0
1625741100000|2021-07-08 10:45:00|17358.78|17358.78|17372.06|17372.06|17378.82|17378.82|17358.78|17358.78|0
1625741400000|2021-07-08 10:50:00|17370.66|17370.66|17367.86|17367.86|17373.46|17373.46|17353.16|17353.16|0
1625741700000|2021-07-08 10:55:00|17366.46|17366.46|17370.39|17370.39|17370.39|17370.39|17353.16|17353.16|0
1625742000000|2021-07-08 11:00:00|17378.79|17378.79|17382.5|17382.5|17389.5|17389.5|17378.79|17378.79|0
1625742300000|2021-07-08 11:05:00|17381.1|17381.1|17372.01|17372.01|17381.34|17381.34|17372.01|17372.01|0
1625742600000|2021-07-08 11:10:00|17369.21|17369.21|17352.5|17352.5|17369.21|17369.21|17343.17|17343.17|0
1625742900000|2021-07-08 11:15:00|17351.1|17351.1|17355.06|17355.06|17363.23|17363.23|17351.1|17351.1|0
1625743200000|2021-07-08 11:20:00|17351.1|17351.1|17364.13|17364.13|17364.13|17364.13|17351.1|17351.1|0
1625743500000|2021-07-08 11:25:00|17362.73|17362.73|17350.56|17350.56|17364.13|17364.13|17343.57|17343.57|0
1625743800000|2021-07-08 11:30:00|17347.12|17347.12|17333.97|17333.97|17347.12|17347.12|17324.03|17324.03|0
1625744100000|2021-07-08 11:35:00|17332.57|17332.57|17330.9|17330.9|17336.27|17336.27|17328.1|17328.1|0
1625744400000|2021-07-08 11:40:00|17328.1|17328.1|17308.28|17308.28|17328.1|17328.1|17300.11|17300.11|0
1625744700000|2021-07-08 11:45:00|17309.43|17309.43|17297.51|17297.51|17317.34|17317.34|17297.51|17297.51|0
1625745000000|2021-07-08 11:50:00|17296.12|17296.12|17292.82|17292.82|17298.16|17298.16|17292.82|17292.82|0
1625745300000|2021-07-08 11:55:00|17291.67|17291.67|17291.83|17291.83|17291.83|17291.83|17284.67|17284.67|0
1625745600000|2021-07-08 12:00:00|17287.87|17287.87|17266.41|17266.41|17287.87|17287.87|17266.41|17266.41|0
1625745900000|2021-07-08 12:05:00|17263.61|17263.61|17264.34|17264.34|17277.14|17277.14|17262.21|17262.21|0
1625746200000|2021-07-08 12:10:00|17265.74|17265.74|17279.04|17279.04|17283|17283|17253.61|17253.61|0
1625746500000|2021-07-08 12:15:00|17277.64|17277.64|17308.16|17308.16|17308.16|17308.16|17276.24|17276.24|0
1625746800000|2021-07-08 12:20:00|17309.56|17309.56|17317.22|17317.22|17321.19|17321.19|17309.56|17309.56|0
1625747100000|2021-07-08 12:25:00|17320.02|17320.02|17348.48|17348.48|17348.48|17348.48|17320.02|17320.02|0
1625747400000|2021-07-08 12:30:00|17347.08|17347.08|17329.58|17329.58|17363.41|17363.41|17329.58|17329.58|0
1625747700000|2021-07-08 12:35:00|17326.79|17326.79|17348.24|17348.24|17348.24|17348.24|17326.79|17326.79|0
1625748000000|2021-07-08 12:40:00|17344.28|17344.28|17340.31|17340.31|17347.08|17347.08|17340.31|17340.31|0
1625748300000|2021-07-08 12:45:00|17347.08|17347.08|17351.04|17351.04|17351.04|17351.04|17347.08|17347.08|0
1625748600000|2021-07-08 12:50:00|17347.08|17347.08|17344.05|17344.05|17348.48|17348.48|17338.91|17338.91|0
1625748900000|2021-07-08 12:55:00|17355.94|17355.94|17334.48|17334.48|17355.94|17355.94|17334.48|17334.48|0
1625749200000|2021-07-08 13:00:00|17326.55|17326.55|17324.9|17324.9|17331.9|17331.9|17322.35|17322.35|0
1625749500000|2021-07-08 13:05:00|17328.87|17328.87|17318.14|17318.14|17328.87|17328.87|17310.21|17310.21|0
1625749800000|2021-07-08 13:10:00|17316.74|17316.74|17327.47|17327.47|17332.83|17332.83|17316.74|17316.74|0
1625750100000|2021-07-08 13:15:00|17328.87|17328.87|17322.85|17322.85|17331.67|17331.67|17321.45|17321.45|0
1625750400000|2021-07-08 13:20:00|17326.82|17326.82|17339.18|17339.18|17339.18|17339.18|17326.82|17326.82|0
1625750700000|2021-07-08 13:25:00|17335.22|17335.22|17339.18|17339.18|17339.18|17339.18|17329.85|17329.85|0
1625751000000|2021-07-08 13:30:00|17340.58|17340.58|17359.74|17359.74|17359.74|17359.74|17334.05|17334.05|0
1625751300000|2021-07-08 13:35:00|17355.54|17355.54|17364.67|17364.67|17364.67|17364.67|17349.28|17349.28|0
1625751600000|2021-07-08 13:40:00|17371.67|17371.67|17341.83|17341.83|17379.6|17379.6|17337.63|17337.63|0
1625751900000|2021-07-08 13:45:00|17334.83|17334.83|17310.81|17310.81|17334.83|17334.83|17305.45|17305.45|0
1625752200000|2021-07-08 13:50:00|17309.66|17309.66|17351.38|17351.38|17351.38|17351.38|17307.99|17307.99|0
1625752500000|2021-07-08 13:55:00|17355.34|17355.34|17346|17346|17355.34|17355.34|17322.67|17322.67|0
1625752800000|2021-07-08 14:00:00|17349.96|17349.96|17332.49|17332.49|17349.96|17349.96|17316.17|17316.17|0
1625753100000|2021-07-08 14:05:00|17328.52|17328.52|17299.13|17299.13|17328.52|17328.52|17295.17|17295.17|0
1625753400000|2021-07-08 14:10:00|17295.17|17295.17|17279.59|17279.59|17297.73|17297.73|17279.59|17279.59|0
1625753700000|2021-07-08 14:15:00|17282.39|17282.39|17290.95|17290.95|17290.95|17290.95|17255.8|17255.8|0
1625754000000|2021-07-08 14:20:00|17289.55|17289.55|17268.36|17268.36|17289.55|17289.55|17254.83|17254.83|0
1625754300000|2021-07-08 14:25:00|17269.76|17269.76|17312.88|17312.88|17314.54|17314.54|17269.76|17269.76|0
1625754600000|2021-07-08 14:30:00|17315.67|17315.67|17290.77|17290.77|17330.37|17330.37|17290.77|17290.77|0
1625754900000|2021-07-08 14:35:00|17294.73|17294.73|17264.19|17264.19|17294.73|17294.73|17263.03|17263.03|0
1625755200000|2021-07-08 14:40:00|17268.16|17268.16|17330.87|17330.87|17330.87|17330.87|17268.16|17268.16|0
1625755500000|2021-07-08 14:45:00|17334.83|17334.83|17306.15|17306.15|17334.83|17334.83|17306.15|17306.15|0
1625755800000|2021-07-08 14:50:00|17307.54|17307.54|17339.03|17339.03|17350|17350|17299.63|17299.63|0
1625756100000|2021-07-08 14:55:00|17335.07|17335.07|17292.17|17292.17|17335.07|17335.07|17288.2|17288.2|0
1625756400000|2021-07-08 15:00:00|17288.2|17288.2|17306.16|17306.16|17313.66|17313.66|17285.65|17285.65|0
1625756700000|2021-07-08 15:05:00|17310.13|17310.13|17326.22|17326.22|17326.22|17326.22|17306.18|17306.18|0
1625757000000|2021-07-08 15:10:00|17323.42|17323.42|17327.39|17327.39|17328.79|17328.79|17318.06|17318.06|0
1625757300000|2021-07-08 15:15:00|17331.35|17331.35|17363.79|17363.79|17369.39|17369.39|17329.95|17329.95|0
1625757600000|2021-07-08 15:20:00|17360.99|17360.99|17366.11|17366.11|17377.09|17377.09|17360.74|17360.74|0
1625757900000|2021-07-08 15:25:00|17362.14|17362.14|17371.72|17371.72|17371.72|17371.72|17351.41|17351.41|0
1625814900000|2021-07-09 07:15:00|17396.21|17396.21|17417.4|17417.4|17426.97|17426.97|17396.21|17396.21|0
1625815200000|2021-07-09 07:20:00|17425.8|17425.8|17399.38|17399.38|17425.8|17425.8|17399.38|17399.38|0
1625815500000|2021-07-09 07:25:00|17403.34|17403.34|17383.98|17383.98|17403.34|17403.34|17383.98|17383.98|0
1625815800000|2021-07-09 07:30:00|17387.43|17387.43|17419.57|17419.57|17419.57|17419.57|17387.43|17387.43|0
1625816100000|2021-07-09 07:35:00|17426.56|17426.56|17437.06|17437.06|17437.06|17437.06|17425.17|17425.17|0
1625816400000|2021-07-09 07:40:00|17448.96|17448.96|17450.36|17450.36|17451.76|17451.76|17448.96|17448.96|0
1625816700000|2021-07-09 07:45:00|17443.36|17443.36|17433.11|17433.11|17451.52|17451.52|17431.96|17431.96|0
1625817000000|2021-07-09 07:50:00|17428.91|17428.91|17409.61|17409.61|17428.91|17428.91|17402.84|17402.84|0
1625817300000|2021-07-09 07:55:00|17401.68|17401.68|17386.51|17386.51|17409.61|17409.61|17382.78|17382.78|0
1625817600000|2021-07-09 08:00:00|17390.48|17390.48|17394.44|17394.44|17401.44|17401.44|17390.48|17390.48|0
1625817900000|2021-07-09 08:05:00|17405.64|17405.64|17404.47|17404.47|17413.57|17413.57|17401.68|17401.68|0
1625818200000|2021-07-09 08:10:00|17407.27|17407.27|17417.97|17417.97|17417.97|17417.97|17395.38|17395.38|0
1625818500000|2021-07-09 08:15:00|17415.17|17415.17|17416.57|17416.57|17416.57|17416.57|17415.17|17415.17|0
1625818800000|2021-07-09 08:20:00|17419.37|17419.37|17420.77|17420.77|17422.17|17422.17|17419.37|17419.37|0
1625819100000|2021-07-09 08:25:00|17419.37|17419.37|17415.4|17415.4|17423.57|17423.57|17411.44|17411.44|0
1625819400000|2021-07-09 08:30:00|17418.2|17418.2|17395.11|17395.11|17419.6|17419.6|17388.11|17388.11|0
1625819700000|2021-07-09 08:35:00|17399.08|17399.08|17418.13|17418.13|17418.13|17418.13|17396.04|17396.04|0
1625820000000|2021-07-09 08:40:00|17422.33|17422.33|17421.93|17421.93|17424.23|17424.23|17420.03|17420.03|0
1625820300000|2021-07-09 08:45:00|17426.13|17426.13|17417.99|17417.99|17438.03|17438.03|17415.19|17415.19|0
1625820600000|2021-07-09 08:50:00|17422.18|17422.18|17427.55|17427.55|17430.35|17430.35|17419.64|17419.64|0
1625820900000|2021-07-09 08:55:00|17431.51|17431.51|17438.3|17438.3|17438.3|17438.3|17430.36|17430.36|0
1625821200000|2021-07-09 09:00:00|17439.69|17439.69|17474.7|17474.7|17474.7|17474.7|17439.69|17439.69|0
1625821500000|2021-07-09 09:05:00|17483.1|17483.1|17457.67|17457.67|17484.5|17484.5|17457.67|17457.67|0
1625821800000|2021-07-09 09:10:00|17461.64|17461.64|17484.23|17484.23|17495.86|17495.86|17459.99|17459.99|0
1625822100000|2021-07-09 09:15:00|17488.19|17488.19|17525.06|17525.06|17525.06|17525.06|17488.19|17488.19|0
1625822400000|2021-07-09 09:20:00|17526.21|17526.21|17560.25|17560.25|17560.25|17560.25|17526.21|17526.21|0
1625822700000|2021-07-09 09:25:00|17558.85|17558.85|17553.97|17553.97|17562.82|17562.82|17549.52|17549.52|0
1625823000000|2021-07-09 09:30:00|17548.37|17548.37|17528.1|17528.1|17548.37|17548.37|17528.1|17528.1|0
1625823300000|2021-07-09 09:35:00|17525.3|17525.3|17520.87|17520.87|17525.3|17525.3|17516.9|17516.9|0
1625823600000|2021-07-09 09:40:00|17528.8|17528.8|17511.54|17511.54|17528.8|17528.8|17511.54|17511.54|0
1625823900000|2021-07-09 09:45:00|17514.33|17514.33|17515.5|17515.5|17523.43|17523.43|17514.33|17514.33|0
1625824200000|2021-07-09 09:50:00|17511.54|17511.54|17511.54|17511.54|17511.54|17511.54|17511.54|17511.54|0
1625824500000|2021-07-09 09:55:00|17512.94|17512.94|17498.27|17498.27|17512.94|17512.94|17496.87|17496.87|0
1625824800000|2021-07-09 10:00:00|17496.87|17496.87|17486.15|17486.15|17499.67|17499.67|17480.78|17480.78|0
1625825100000|2021-07-09 10:05:00|17487.29|17487.29|17496.62|17496.62|17496.62|17496.62|17481.7|17481.7|0
1625825400000|2021-07-09 10:10:00|17498.02|17498.02|17501.99|17501.99|17504.79|17504.79|17479.13|17479.13|0
1625825700000|2021-07-09 10:15:00|17500.59|17500.59|17516.67|17516.67|17516.67|17516.67|17500.59|17500.59|0
1625826000000|2021-07-09 10:20:00|17518.07|17518.07|17522.05|17522.05|17524.6|17524.6|17515.27|17515.27|0
1625826300000|2021-07-09 10:25:00|17520.65|17520.65|17508.52|17508.52|17522.05|17522.05|17508.52|17508.52|0
1625826600000|2021-07-09 10:30:00|17516.45|17516.45|17513.65|17513.65|17519.25|17519.25|17513.65|17513.65|0
1625826900000|2021-07-09 10:35:00|17517.62|17517.62|17518.78|17518.78|17522.98|17522.98|17517.62|17517.62|0
1625827200000|2021-07-09 10:40:00|17515.98|17515.98|17512.02|17512.02|17515.98|17515.98|17512.02|17512.02|0
1625827500000|2021-07-09 10:45:00|17510.62|17510.62|17521|17521|17522.15|17522.15|17504.26|17504.26|0
1625827800000|2021-07-09 10:50:00|17522.15|17522.15|17494.18|17494.18|17522.15|17522.15|17494.18|17494.18|0
1625828100000|2021-07-09 10:55:00|17489.98|17489.98|17487.15|17487.15|17489.98|17489.98|17476.43|17476.43|0
1625828400000|2021-07-09 11:00:00|17488.3|17488.3|17494.41|17494.41|17495.81|17495.81|17488.3|17488.3|0
1625828700000|2021-07-09 11:05:00|17495.56|17495.56|17492.99|17492.99|17495.56|17495.56|17481.37|17481.37|0
1625829000000|2021-07-09 11:10:00|17491.6|17491.6|17497.99|17497.99|17499.64|17499.64|17491.34|17491.34|0
1625829300000|2021-07-09 11:15:00|17499.39|17499.39|17496.82|17496.82|17505.39|17505.39|17496.82|17496.82|0
1625829600000|2021-07-09 11:20:00|17495.42|17495.42|17500.79|17500.79|17500.79|17500.79|17494.02|17494.02|0
1625829900000|2021-07-09 11:25:00|17497.99|17497.99|17496.84|17496.84|17499.66|17499.66|17494.29|17494.29|0
1625830200000|2021-07-09 11:30:00|17497.99|17497.99|17513.17|17513.17|17513.17|17513.17|17483.56|17483.56|0
1625830500000|2021-07-09 11:35:00|17510.37|17510.37|17507.8|17507.8|17511.77|17511.77|17502.21|17502.21|0
1625830800000|2021-07-09 11:40:00|17506.4|17506.4|17514.57|17514.57|17514.57|17514.57|17502.44|17502.44|0
1625831100000|2021-07-09 11:45:00|17513.17|17513.17|17511.77|17511.77|17513.17|17513.17|17511.77|17511.77|0
1625831400000|2021-07-09 11:50:00|17513.17|17513.17|17519.22|17519.22|17526.63|17526.63|17512.42|17512.42|0
1625831700000|2021-07-09 11:55:00|17520.62|17520.62|17521.76|17521.76|17521.76|17521.76|17515|17515|0
1625832000000|2021-07-09 12:00:00|17520.62|17520.62|17520.62|17520.62|17525.98|17525.98|17520.62|17520.62|0
1625832300000|2021-07-09 12:05:00|17516.65|17516.65|17512.68|17512.68|17516.65|17516.65|17497.99|17497.99|0
1625832600000|2021-07-09 12:10:00|17509.89|17509.89|17504.52|17504.52|17509.89|17509.89|17504.52|17504.52|0
1625832900000|2021-07-09 12:15:00|17505.67|17505.67|17506.15|17506.15|17511.52|17511.52|17502.19|17502.19|0
1625833200000|2021-07-09 12:20:00|17507.55|17507.55|17506.15|17506.15|17507.55|17507.55|17506.15|17506.15|0
1625833500000|2021-07-09 12:25:00|17510.12|17510.12|17514.08|17514.08|17514.08|17514.08|17510.12|17510.12|0
1625833800000|2021-07-09 12:30:00|17510.12|17510.12|17497.06|17497.06|17512.92|17512.92|17497.06|17497.06|0
1625834100000|2021-07-09 12:35:00|17493.09|17493.09|17511.5|17511.5|17511.5|17511.5|17493.09|17493.09|0
1625834400000|2021-07-09 12:40:00|17514.3|17514.3|17514.07|17514.07|17514.3|17514.3|17510.1|17510.1|0
1625834700000|2021-07-09 12:45:00|17510.1|17510.1|17518.03|17518.03|17518.03|17518.03|17507.55|17507.55|0
1625835000000|2021-07-09 12:50:00|17516.63|17516.63|17528.49|17528.49|17529.64|17529.64|17512.67|17512.67|0
1625835300000|2021-07-09 12:55:00|17526.2|17526.2|17517.9|17517.9|17528.49|17528.49|17512.92|17512.92|0
1625835600000|2021-07-09 13:00:00|17525.83|17525.83|17524.89|17524.89|17530.92|17530.92|17516.46|17516.46|0
1625835900000|2021-07-09 13:05:00|17526.04|17526.04|17553.71|17553.71|17553.71|17553.71|17524.64|17524.64|0
1625836200000|2021-07-09 13:10:00|17556.51|17556.51|17548.35|17548.35|17556.51|17556.51|17548.35|17548.35|0
1625836500000|2021-07-09 13:15:00|17546.95|17546.95|17549.75|17549.75|17550.92|17550.92|17546.95|17546.95|0
1625836800000|2021-07-09 13:20:00|17548.35|17548.35|17517.58|17517.58|17548.35|17548.35|17517.58|17517.58|0
1625837100000|2021-07-09 13:25:00|17520.38|17520.38|17528.29|17528.29|17540.57|17540.57|17520.38|17520.38|0
1625837400000|2021-07-09 13:30:00|17531.09|17531.09|17542.29|17542.29|17546.72|17546.72|17526.89|17526.89|0
1625837700000|2021-07-09 13:35:00|17546.25|17546.25|17541.12|17541.12|17553.01|17553.01|17541.12|17541.12|0
1625838000000|2021-07-09 13:40:00|17535.52|17535.52|17536.67|17536.67|17537.82|17537.82|17534.12|17534.12|0
1625838300000|2021-07-09 13:45:00|17540.64|17540.64|17549.73|17549.73|17549.73|17549.73|17534.14|17534.14|0
1625838600000|2021-07-09 13:50:00|17551.13|17551.13|17558.11|17558.11|17566.04|17566.04|17551.13|17551.13|0
1625838900000|2021-07-09 13:55:00|17554.15|17554.15|17543.18|17543.18|17554.15|17554.15|17543.18|17543.18|0
1625839200000|2021-07-09 14:00:00|17544.58|17544.58|17567.28|17567.28|17567.28|17567.28|17542.29|17542.29|0
1625839500000|2021-07-09 14:05:00|17568.43|17568.43|17577.49|17577.49|17589.37|17589.37|17567.03|17567.03|0
1625839800000|2021-07-09 14:10:00|17576.09|17576.09|17572.12|17572.12|17577.26|17577.26|17566.53|17566.53|0
1625840100000|2021-07-09 14:15:00|17574.92|17574.92|17576.09|17576.09|17584.02|17584.02|17573.52|17573.52|0
1625840400000|2021-07-09 14:20:00|17580.29|17580.29|17589.37|17589.37|17595.9|17595.9|17580.29|17580.29|0
1625840700000|2021-07-09 14:25:00|17585.4|17585.4|17585.4|17585.4|17585.4|17585.4|17574.67|17574.67|0
1625841000000|2021-07-09 14:30:00|17584|17584|17578.66|17578.66|17587.95|17587.95|17577.26|17577.26|0
1625841300000|2021-07-09 14:35:00|17580.05|17580.05|17582.84|17582.84|17582.85|17582.85|17567.69|17567.69|0
1625841600000|2021-07-09 14:40:00|17581.69|17581.69|17568.43|17568.43|17582.85|17582.85|17568.43|17568.43|0
1625841900000|2021-07-09 14:45:00|17569.83|17569.83|17565.86|17565.86|17577.99|17577.99|17561.9|17561.9|0
1625842200000|2021-07-09 14:50:00|17567.26|17567.26|17573.77|17573.77|17573.77|17573.77|17559.33|17559.33|0
1625842500000|2021-07-09 14:55:00|17575.17|17575.17|17580.54|17580.54|17580.54|17580.54|17571.21|17571.21|0
1625842800000|2021-07-09 15:00:00|17579.14|17579.14|17591.5|17591.5|17599.9|17599.9|17579.14|17579.14|0
1625843100000|2021-07-09 15:05:00|17590.1|17590.1|17584.49|17584.49|17590.1|17590.1|17578.21|17578.21|0
1625843400000|2021-07-09 15:10:00|17580.52|17580.52|17585.67|17585.67|17601.51|17601.51|17577.96|17577.96|0
1625843700000|2021-07-09 15:15:00|17584.27|17584.27|17600.6|17600.6|17601.76|17601.76|17581.47|17581.47|0
1625844000000|2021-07-09 15:20:00|17602|17602|17593.83|17593.83|17607.36|17607.36|17593.83|17593.83|0
1625844300000|2021-07-09 15:25:00|17592.43|17592.43|17592.42|17592.42|17600.6|17600.6|17589.87|17589.87|0
1626074100000|2021-07-12 07:15:00|17605.88|17605.88|17589.32|17589.32|17607.28|17607.28|17589.32|17589.32|0
1626074400000|2021-07-12 07:20:00|17581.39|17581.39|17571.56|17571.56|17596.73|17596.73|17571.56|17571.56|0
1626074700000|2021-07-12 07:25:00|17570.16|17570.16|17564.16|17564.16|17570.16|17570.16|17564.16|17564.16|0
1626075000000|2021-07-12 07:30:00|17559.97|17559.97|17568.24|17568.24|17573.61|17573.61|17556|17556|0
1626075300000|2021-07-12 07:35:00|17565.45|17565.45|17523.03|17523.03|17565.45|17565.45|17523.03|17523.03|0
1626075600000|2021-07-12 07:40:00|17519.06|17519.06|17535.39|17535.39|17539.36|17539.36|17512.07|17512.07|0
1626075900000|2021-07-12 07:45:00|17532.59|17532.59|17551.75|17551.75|17551.75|17551.75|17532.59|17532.59|0
1626076200000|2021-07-12 07:50:00|17539.86|17539.86|17541.02|17541.02|17541.02|17541.02|17531.93|17531.93|0
1626076500000|2021-07-12 07:55:00|17548.95|17548.95|17523.3|17523.3|17548.95|17548.95|17523.3|17523.3|0
1626076800000|2021-07-12 08:00:00|17515.36|17515.36|17532.86|17532.86|17532.86|17532.86|17511.17|17511.17|0
1626077100000|2021-07-12 08:05:00|17534.26|17534.26|17574.59|17574.59|17574.59|17574.59|17532.86|17532.86|0
1626077400000|2021-07-12 08:10:00|17577.39|17577.39|17551.73|17551.73|17577.39|17577.39|17551.73|17551.73|0
1626077700000|2021-07-12 08:15:00|17559.67|17559.67|17586.67|17586.67|17586.67|17586.67|17559.67|17559.67|0
1626078000000|2021-07-12 08:20:00|17594.6|17594.6|17575.96|17575.96|17597.4|17597.4|17571.99|17571.99|0
1626078300000|2021-07-12 08:25:00|17573.16|17573.16|17582.26|17582.26|17582.26|17582.26|17568.96|17568.96|0
1626078600000|2021-07-12 08:30:00|17586.22|17586.22|17602.78|17602.78|17602.78|17602.78|17586.22|17586.22|0
1626078900000|2021-07-12 08:35:00|17606.75|17606.75|17606.25|17606.25|17614.68|17614.68|17602.55|17602.55|0
1626079200000|2021-07-12 08:40:00|17598.32|17598.32|17619.51|17619.51|17619.51|17619.51|17588.75|17588.75|0
1626079500000|2021-07-12 08:45:00|17615.31|17615.31|17640.73|17640.73|17640.73|17640.73|17615.31|17615.31|0
1626079800000|2021-07-12 08:50:00|17648.66|17648.66|17654.26|17654.26|17654.26|17654.26|17648.66|17648.66|0
1626080100000|2021-07-12 08:55:00|17650.06|17650.06|17650.06|17650.06|17650.06|17650.06|17644.47|17644.47|0
1626080400000|2021-07-12 09:00:00|17648.91|17648.91|17647.51|17647.51|17650.31|17650.31|17647.51|17647.51|0
1626080700000|2021-07-12 09:05:00|17643.55|17643.55|17633.74|17633.74|17643.55|17643.55|17632.59|17632.59|0
1626081000000|2021-07-12 09:10:00|17630.94|17630.94|17630.44|17630.44|17636.03|17636.03|17629.54|17629.54|0
1626081300000|2021-07-12 09:15:00|17626.99|17626.99|17611.83|17611.83|17626.99|17626.99|17611.83|17611.83|0
1626081600000|2021-07-12 09:20:00|17607.63|17607.63|17626.52|17626.52|17626.52|17626.52|17607.63|17607.63|0
1626081900000|2021-07-12 09:25:00|17634.45|17634.45|17632.39|17632.39|17642.62|17642.62|17632.39|17632.39|0
1626082200000|2021-07-12 09:30:00|17628.42|17628.42|17633.79|17633.79|17633.79|17633.79|17628.42|17628.42|0
1626082500000|2021-07-12 09:35:00|17637.75|17637.75|17660.36|17660.36|17660.36|17660.36|17637.75|17637.75|0
1626082800000|2021-07-12 09:40:00|17658.96|17658.96|17660.36|17660.36|17669.69|17669.69|17658.96|17658.96|0
1626083100000|2021-07-12 09:45:00|17653.36|17653.36|17658.48|17658.48|17662.44|17662.44|17649.4|17649.4|0
1626083400000|2021-07-12 09:50:00|17659.88|17659.88|17663.84|17663.84|17663.84|17663.84|17659.88|17659.88|0
1626083700000|2021-07-12 09:55:00|17659.88|17659.88|17649.16|17649.16|17662.69|17662.69|17649.16|17649.16|0
1626084000000|2021-07-12 10:00:00|17653.13|17653.13|17655.7|17655.7|17655.7|17655.7|17647.53|17647.53|0
1626084300000|2021-07-12 10:05:00|17656.84|17656.84|17665.01|17665.01|17666.41|17666.41|17656.84|17656.84|0
1626084600000|2021-07-12 10:10:00|17663.61|17663.61|17673.64|17673.64|17673.64|17673.64|17658.24|17658.24|0
1626084900000|2021-07-12 10:15:00|17676.44|17676.44|17701.86|17701.86|17701.86|17701.86|17676.44|17676.44|0
1626085200000|2021-07-12 10:20:00|17696.26|17696.26|17684.83|17684.83|17696.26|17696.26|17679.24|17679.24|0
1626085500000|2021-07-12 10:25:00|17686.23|17686.23|17696.05|17696.05|17696.05|17696.05|17679.72|17679.72|0
1626085800000|2021-07-12 10:30:00|17691.85|17691.85|17691.85|17691.85|17691.85|17691.85|17689.05|17689.05|0
1626086100000|2021-07-12 10:35:00|17689.05|17689.05|17696.3|17696.3|17696.3|17696.3|17682.3|17682.3|0
1626086400000|2021-07-12 10:40:00|17690.7|17690.7|17689.3|17689.3|17693.27|17693.27|17686.5|17686.5|0
1626086700000|2021-07-12 10:45:00|17680.9|17680.9|17691.43|17691.43|17693.08|17693.08|17676.29|17676.29|0
1626087000000|2021-07-12 10:50:00|17695.63|17695.63|17692.83|17692.83|17697.03|17697.03|17680.94|17680.94|0
1626087300000|2021-07-12 10:55:00|17694.23|17694.23|17679.07|17679.07|17698.2|17698.2|17679.07|17679.07|0
1626087600000|2021-07-12 11:00:00|17675.11|17675.11|17675.11|17675.11|17675.11|17675.11|17675.11|17675.11|0
1626087900000|2021-07-12 11:05:00|17677.91|17677.91|17686.47|17686.47|17686.47|17686.47|17673.71|17673.71|0
1626088200000|2021-07-12 11:10:00|17687.87|17687.87|17693.75|17693.75|17693.75|17693.75|17684.42|17684.42|0
1626088500000|2021-07-12 11:15:00|17690.95|17690.95|17690.95|17690.95|17690.95|17690.95|17690.95|17690.95|0
1626088800000|2021-07-12 11:20:00|17692.1|17692.1|17693.75|17693.75|17693.75|17693.75|17690.95|17690.95|0
1626089100000|2021-07-12 11:25:00|17692.35|17692.35|17695.15|17695.15|17695.15|17695.15|17692.35|17692.35|0
1626089400000|2021-07-12 11:30:00|17696.55|17696.55|17696.55|17696.55|17700.51|17700.51|17696.55|17696.55|0
1626089700000|2021-07-12 11:35:00|17692.58|17692.58|17691.43|17691.43|17692.58|17692.58|17687.47|17687.47|0
1626090000000|2021-07-12 11:40:00|17692.83|17692.83|17692.6|17692.6|17696.8|17696.8|17692.6|17692.6|0
1626090300000|2021-07-12 11:45:00|17694|17694|17699.11|17699.11|17705.38|17705.38|17694|17694|0
1626090600000|2021-07-12 11:50:00|17695.15|17695.15|17695.38|17695.38|17699.35|17699.35|17695.15|17695.15|0
1626090900000|2021-07-12 11:55:00|17696.78|17696.78|17695.62|17695.62|17699.81|17699.81|17692.58|17692.58|0
1626091200000|2021-07-12 12:00:00|17699.58|17699.58|17695.38|17695.38|17699.58|17699.58|17695.38|17695.38|0
1626091500000|2021-07-12 12:05:00|17691.42|17691.42|17677.91|17677.91|17691.42|17691.42|17677.91|17677.91|0
1626091800000|2021-07-12 12:10:00|17669.97|17669.97|17680.47|17680.47|17681.87|17681.87|17669.97|17669.97|0
1626092100000|2021-07-12 12:15:00|17679.07|17679.07|17680.47|17680.47|17680.47|17680.47|17674.87|17674.87|0
1626092400000|2021-07-12 12:20:00|17679.07|17679.07|17683.27|17683.27|17687.22|17687.22|17679.07|17679.07|0
1626092700000|2021-07-12 12:25:00|17682.12|17682.12|17687.75|17687.75|17687.75|17687.75|17676.12|17676.12|0
1626093000000|2021-07-12 12:30:00|17683.79|17683.79|17683.79|17683.79|17687.75|17687.75|17682.39|17682.39|0
1626093300000|2021-07-12 12:35:00|17682.39|17682.39|17694.52|17694.52|17695.92|17695.92|17682.39|17682.39|0
1626093600000|2021-07-12 12:40:00|17697.32|17697.32|17705.25|17705.25|17705.25|17705.25|17693.35|17693.35|0
1626093900000|2021-07-12 12:45:00|17701.28|17701.28|17715.69|17715.69|17715.69|17715.69|17701.28|17701.28|0
1626094200000|2021-07-12 12:50:00|17712.89|17712.89|17714.29|17714.29|17714.29|17714.29|17708.94|17708.94|0
1626094500000|2021-07-12 12:55:00|17718.26|17718.26|17736.22|17736.22|17736.22|17736.22|17718.26|17718.26|0
1626094800000|2021-07-12 13:00:00|17737.62|17737.62|17746.71|17746.71|17758.61|17758.61|17736.22|17736.22|0
1626095100000|2021-07-12 13:05:00|17744.42|17744.42|17741.62|17741.62|17746.98|17746.98|17740.22|17740.22|0
1626095400000|2021-07-12 13:10:00|17743.02|17743.02|17736.02|17736.02|17746.98|17746.98|17736.02|17736.02|0
1626095700000|2021-07-12 13:15:00|17734.62|17734.62|17733.45|17733.45|17741.62|17741.62|17733.45|17733.45|0
1626096000000|2021-07-12 13:20:00|17732.05|17732.05|17726.94|17726.94|17732.05|17732.05|17725.54|17725.54|0
1626096300000|2021-07-12 13:25:00|17725.54|17725.54|17716.21|17716.21|17725.54|17725.54|17712.24|17712.24|0
1626096600000|2021-07-12 13:30:00|17720.17|17720.17|17710.4|17710.4|17723.66|17723.66|17690.35|17690.35|0
1626096900000|2021-07-12 13:35:00|17711.54|17711.54|17732.55|17732.55|17736.52|17736.52|17711.54|17711.54|0
1626097200000|2021-07-12 13:40:00|17728.36|17728.36|17709.23|17709.23|17730.65|17730.65|17706.43|17706.43|0
1626097500000|2021-07-12 13:45:00|17711.53|17711.53|17704.73|17704.73|17724.54|17724.54|17704.73|17704.73|0
1626097800000|2021-07-12 13:50:00|17700.76|17700.76|17714.53|17714.53|17718.49|17718.49|17699.6|17699.6|0
1626098100000|2021-07-12 13:55:00|17715.67|17715.67|17723.57|17723.57|17723.57|17723.57|17715.67|17715.67|0
1626098400000|2021-07-12 14:00:00|17715.64|17715.64|17711.41|17711.41|17723.54|17723.54|17711.41|17711.41|0
1626098700000|2021-07-12 14:05:00|17712.81|17712.81|17720.11|17720.11|17720.11|17720.11|17697.71|17697.71|0
1626099000000|2021-07-12 14:10:00|17721.51|17721.51|17705.68|17705.68|17721.51|17721.51|17701.48|17701.48|0
1626099300000|2021-07-12 14:15:00|17708.48|17708.48|17718.97|17718.97|17727.14|17727.14|17708.48|17708.48|0
1626099600000|2021-07-12 14:20:00|17717.83|17717.83|17728.07|17728.07|17728.07|17728.07|17712.23|17712.23|0
1626099900000|2021-07-12 14:25:00|17726.92|17726.92|17728.07|17728.07|17729.47|17729.47|17725.51|17725.51|0
1626100200000|2021-07-12 14:30:00|17730.87|17730.87|17744.15|17744.15|17745.55|17745.55|17730.87|17730.87|0
1626100500000|2021-07-12 14:35:00|17742.75|17742.75|17744.4|17744.4|17744.4|17744.4|17736.47|17736.47|0
1626100800000|2021-07-12 14:40:00|17743|17743|17739.52|17739.52|17746.26|17746.26|17733.67|17733.67|0
1626101100000|2021-07-12 14:45:00|17743.48|17743.48|17730.6|17730.6|17743.48|17743.48|17729.45|17729.45|0
1626101400000|2021-07-12 14:50:00|17726.4|17726.4|17710.59|17710.59|17726.4|17726.4|17706.63|17706.63|0
1626101700000|2021-07-12 14:55:00|17714.56|17714.56|17723.87|17723.87|17723.87|17723.87|17714.56|17714.56|0
1626102000000|2021-07-12 15:00:00|17727.84|17727.84|17718.74|17718.74|17728.07|17728.07|17718.74|17718.74|0
1626102300000|2021-07-12 15:05:00|17722.71|17722.71|17724.11|17724.11|17724.11|17724.11|17722.71|17722.71|0
1626102600000|2021-07-12 15:10:00|17721.31|17721.31|17717.59|17717.59|17724.11|17724.11|17717.59|17717.59|0
1626102900000|2021-07-12 15:15:00|17721.56|17721.56|17708.51|17708.51|17727.8|17727.8|17708.51|17708.51|0
1626103200000|2021-07-12 15:20:00|17709.91|17709.91|17708.5|17708.5|17712.71|17712.71|17707.35|17707.35|0
1626103500000|2021-07-12 15:25:00|17707.1|17707.1|17711.54|17711.54|17719.22|17719.22|17705.93|17705.93|0
1626160500000|2021-07-13 07:15:00|17732.6|17732.6|17765.85|17765.85|17767.25|17767.25|17732.6|17732.6|0
1626160800000|2021-07-13 07:20:00|17761.89|17761.89|17783.35|17783.35|17783.35|17783.35|17757.92|17757.92|0
1626161100000|2021-07-13 07:25:00|17778.75|17778.75|17808.37|17808.37|17811.17|17811.17|17768.02|17768.02|0
1626161400000|2021-07-13 07:30:00|17813.97|17813.97|17810.94|17810.94|17813.97|17813.97|17806.97|17806.97|0
1626161700000|2021-07-13 07:35:00|17806.97|17806.97|17806.04|17806.04|17806.97|17806.97|17799.04|17799.04|0
1626162000000|2021-07-13 07:40:00|17808.84|17808.84|17832.41|17832.41|17837.76|17837.76|17808.84|17808.84|0
1626162300000|2021-07-13 07:45:00|17848.27|17848.27|17840.13|17840.13|17852.24|17852.24|17840.13|17840.13|0
1626162600000|2021-07-13 07:50:00|17832.2|17832.2|17836.13|17836.13|17836.13|17836.13|17830.53|17830.53|0
1626162900000|2021-07-13 07:55:00|17833.33|17833.33|17835.66|17835.66|17841.26|17841.26|17833.33|17833.33|0
1626163200000|2021-07-13 08:00:00|17834.51|17834.51|17812.34|17812.34|17839.88|17839.88|17812.34|17812.34|0
1626163500000|2021-07-13 08:05:00|17816.3|17816.3|17833.36|17833.36|17833.36|17833.36|17811.2|17811.2|0
1626163800000|2021-07-13 08:10:00|17831.96|17831.96|17838.23|17838.23|17840.53|17840.53|17830.56|17830.56|0
1626164100000|2021-07-13 08:15:00|17850.12|17850.12|17867.58|17867.58|17867.58|17867.58|17847.83|17847.83|0
1626164400000|2021-07-13 08:20:00|17863.38|17863.38|17852.15|17852.15|17863.38|17863.38|17849.86|17849.86|0
1626164700000|2021-07-13 08:25:00|17848.19|17848.19|17868.65|17868.65|17868.65|17868.65|17842.59|17842.59|0
1626165000000|2021-07-13 08:30:00|17871.45|17871.45|17875.39|17875.39|17878.19|17878.19|17871.45|17871.45|0
1626165300000|2021-07-13 08:35:00|17867.46|17867.46|17866.06|17866.06|17875.39|17875.39|17866.06|17866.06|0
1626165600000|2021-07-13 08:40:00|17870.03|17870.03|17882.16|17882.16|17882.16|17882.16|17870.03|17870.03|0
1626165900000|2021-07-13 08:45:00|17886.36|17886.36|17866.53|17866.53|17886.36|17886.36|17866.53|17866.53|0
1626166200000|2021-07-13 08:50:00|17862.57|17862.57|17852.54|17852.54|17862.57|17862.57|17847.17|17847.17|0
1626166500000|2021-07-13 08:55:00|17856.5|17856.5|17891.26|17891.26|17891.26|17891.26|17856.5|17856.5|0
1626166800000|2021-07-13 09:00:00|17887.29|17887.29|17883.33|17883.33|17891.26|17891.26|17883.33|17883.33|0
1626167100000|2021-07-13 09:05:00|17875.39|17875.39|17884.72|17884.72|17884.72|17884.72|17875.39|17875.39|0
1626167400000|2021-07-13 09:10:00|17896.62|17896.62|17875.16|17875.16|17896.62|17896.62|17875.16|17875.16|0
1626167700000|2021-07-13 09:15:00|17879.13|17879.13|17900.97|17900.97|17904.28|17904.28|17879.13|17879.13|0
1626168000000|2021-07-13 09:20:00|17898.17|17898.17|17898.4|17898.4|17902.37|17902.37|17894.44|17894.44|0
1626168300000|2021-07-13 09:25:00|17902.37|17902.37|17898.4|17898.4|17903.77|17903.77|17898.4|17898.4|0
1626168600000|2021-07-13 09:30:00|17906.33|17906.33|17905.2|17905.2|17911.96|17911.96|17902.63|17902.63|0
1626168900000|2021-07-13 09:35:00|17901.23|17901.23|17890.5|17890.5|17901.23|17901.23|17890.5|17890.5|0
1626169200000|2021-07-13 09:40:00|17886.54|17886.54|17890.5|17890.5|17890.5|17890.5|17883.74|17883.74|0
1626169500000|2021-07-13 09:45:00|17886.31|17886.31|17894.29|17894.29|17899.12|17899.12|17886.31|17886.31|0
1626169800000|2021-07-13 09:50:00|17898.25|17898.25|17878.19|17878.19|17898.25|17898.25|17878.19|17878.19|0
1626170100000|2021-07-13 09:55:00|17880.49|17880.49|17870.93|17870.93|17880.49|17880.49|17869.53|17869.53|0
1626170400000|2021-07-13 10:00:00|17872.33|17872.33|17881.89|17881.89|17881.89|17881.89|17872.33|17872.33|0
1626170700000|2021-07-13 10:05:00|17877.93|17877.93|17870|17870|17877.93|17877.93|17870|17870|0
1626171000000|2021-07-13 10:10:00|17868.6|17868.6|17865.8|17865.8|17868.6|17868.6|17865.8|17865.8|0
1626171300000|2021-07-13 10:15:00|17868.6|17868.6|17875.36|17875.36|17875.36|17875.36|17868.6|17868.6|0
1626171600000|2021-07-13 10:20:00|17873.06|17873.06|17867.7|17867.7|17873.06|17873.06|17867.7|17867.7|0
1626171900000|2021-07-13 10:25:00|17870.5|17870.5|17870.5|17870.5|17870.5|17870.5|17870.5|17870.5|0
1626172200000|2021-07-13 10:30:00|17869.1|17869.1|17860.53|17860.53|17869.1|17869.1|17860.53|17860.53|0
1626172500000|2021-07-13 10:35:00|17861.93|17861.93|17869.86|17869.86|17869.86|17869.86|17861.93|17861.93|0
1626172800000|2021-07-13 10:40:00|17865.9|17865.9|17875.7|17875.7|17875.7|17875.7|17865.9|17865.9|0
1626173100000|2021-07-13 10:45:00|17883.63|17883.63|17875.46|17875.46|17883.63|17883.63|17875.46|17875.46|0
1626173400000|2021-07-13 10:50:00|17878.91|17878.91|17880.99|17880.99|17880.99|17880.99|17871.91|17871.91|0
1626173700000|2021-07-13 10:55:00|17877.03|17877.03|17873.58|17873.58|17877.03|17877.03|17873.58|17873.58|0
1626174000000|2021-07-13 11:00:00|17876.38|17876.38|17880.34|17880.34|17880.34|17880.34|17876.38|17876.38|0
1626174300000|2021-07-13 11:05:00|17883.14|17883.14|17883.38|17883.38|17889.91|17889.91|17883.14|17883.14|0
1626174600000|2021-07-13 11:10:00|17886.18|17886.18|17888.72|17888.72|17888.72|17888.72|17885.03|17885.03|0
1626174900000|2021-07-13 11:15:00|17886.43|17886.43|17899.95|17899.95|17899.95|17899.95|17886.43|17886.43|0
1626175200000|2021-07-13 11:20:00|17903.92|17903.92|17898.57|17898.57|17903.92|17903.92|17898.57|17898.57|0
1626175500000|2021-07-13 11:25:00|17894.61|17894.61|17901.87|17901.87|17901.87|17901.87|17894.61|17894.61|0
1626175800000|2021-07-13 11:30:00|17905.84|17905.84|17909.03|17909.03|17916.03|17916.03|17905.84|17905.84|0
1626176100000|2021-07-13 11:35:00|17913|17913|17933.06|17933.06|17933.06|17933.06|17913|17913|0
1626176400000|2021-07-13 11:40:00|17934.46|17934.46|17933.04|17933.04|17937.26|17937.26|17931.89|17931.89|0
1626176700000|2021-07-13 11:45:00|17934.44|17934.44|17927.93|17927.93|17934.44|17934.44|17927.93|17927.93|0
1626177000000|2021-07-13 11:50:00|17931.89|17931.89|17929.33|17929.33|17933.29|17933.29|17929.33|17929.33|0
1626177300000|2021-07-13 11:55:00|17926.53|17926.53|17914.4|17914.4|17926.53|17926.53|17913|17913|0
1626177600000|2021-07-13 12:00:00|17915.55|17915.55|17923.48|17923.48|17923.48|17923.48|17915.55|17915.55|0
1626177900000|2021-07-13 12:05:00|17919.51|17919.51|17903.65|17903.65|17919.51|17919.51|17903.65|17903.65|0
1626178200000|2021-07-13 12:10:00|17899.69|17899.69|17900.85|17900.85|17902.25|17902.25|17898.29|17898.29|0
1626178500000|2021-07-13 12:15:00|17896.65|17896.65|17895.51|17895.51|17896.65|17896.65|17895.51|17895.51|0
1626178800000|2021-07-13 12:20:00|17896.65|17896.65|17896.65|17896.65|17896.65|17896.65|17892.69|17892.69|0
1626179100000|2021-07-13 12:25:00|17898.05|17898.05|17891.29|17891.29|17905.98|17905.98|17891.29|17891.29|0
1626179400000|2021-07-13 12:30:00|17889.89|17889.89|17861.45|17861.45|17889.89|17889.89|17861.45|17861.45|0
1626179700000|2021-07-13 12:35:00|17865.42|17865.42|17856.1|17856.1|17869.38|17869.38|17854.7|17854.7|0
1626180000000|2021-07-13 12:40:00|17854.7|17854.7|17872.86|17872.86|17872.86|17872.86|17853.3|17853.3|0
1626180300000|2021-07-13 12:45:00|17868.9|17868.9|17853.3|17853.3|17868.9|17868.9|17853.04|17853.04|0
1626180600000|2021-07-13 12:50:00|17852.15|17852.15|17834.68|17834.68|17853.3|17853.3|17822.78|17822.78|0
1626180900000|2021-07-13 12:55:00|17837.48|17837.48|17827.91|17827.91|17837.48|17837.48|17827.91|17827.91|0
1626181200000|2021-07-13 13:00:00|17835.84|17835.84|17834.44|17834.44|17835.84|17835.84|17833.05|17833.05|0
1626181500000|2021-07-13 13:05:00|17826.51|17826.51|17825.11|17825.11|17833.05|17833.05|17821.15|17821.15|0
1626181800000|2021-07-13 13:10:00|17822.82|17822.82|17836.33|17836.33|17843.09|17843.09|17818.62|17818.62|0
1626182100000|2021-07-13 13:15:00|17837.73|17837.73|17840.29|17840.29|17844.72|17844.72|17837.73|17837.73|0
1626182400000|2021-07-13 13:20:00|17844.49|17844.49|17849.61|17849.61|17855.2|17855.2|17844.49|17844.49|0
1626182700000|2021-07-13 13:25:00|17848.21|17848.21|17848.21|17848.21|17848.21|17848.21|17846.81|17846.81|0
1626183000000|2021-07-13 13:30:00|17846.81|17846.81|17850.54|17850.54|17865.47|17865.47|17846.81|17846.81|0
1626183300000|2021-07-13 13:35:00|17851.94|17851.94|17857.52|17857.52|17864.05|17864.05|17850.77|17850.77|0
1626183600000|2021-07-13 13:40:00|17861.72|17861.72|17860.09|17860.09|17861.72|17861.72|17856.12|17856.12|0
1626183900000|2021-07-13 13:45:00|17858.94|17858.94|17865.68|17865.68|17866.85|17866.85|17857.27|17857.27|0
1626184200000|2021-07-13 13:50:00|17861.72|17861.72|17856.12|17856.12|17861.72|17861.72|17856.12|17856.12|0
1626184500000|2021-07-13 13:55:00|17853.32|17853.32|17831.66|17831.66|17853.32|17853.32|17831.66|17831.66|0
1626184800000|2021-07-13 14:00:00|17830.26|17830.26|17826.08|17826.08|17830.26|17830.26|17819.32|17819.32|0
1626185100000|2021-07-13 14:05:00|17828.88|17828.88|17835.88|17835.88|17839.84|17839.84|17828.88|17828.88|0
1626185400000|2021-07-13 14:10:00|17834.48|17834.48|17849.87|17849.87|17849.87|17849.87|17834.48|17834.48|0
1626185700000|2021-07-13 14:15:00|17851.27|17851.27|17837.51|17837.51|17852.67|17852.67|17837.51|17837.51|0
1626186000000|2021-07-13 14:20:00|17833.31|17833.31|17839.83|17839.83|17841.23|17841.23|17830.51|17830.51|0
1626186300000|2021-07-13 14:25:00|17835.86|17835.86|17834.23|17834.23|17838.43|17838.43|17830.03|17830.03|0
1626186600000|2021-07-13 14:30:00|17835.63|17835.63|17833.06|17833.06|17837.03|17837.03|17833.06|17833.06|0
1626186900000|2021-07-13 14:35:00|17831.66|17831.66|17830.26|17830.26|17831.66|17831.66|17827.46|17827.46|0
1626187200000|2021-07-13 14:40:00|17828.86|17828.86|17829.11|17829.11|17833.06|17833.06|17828.86|17828.86|0
1626187500000|2021-07-13 14:45:00|17830.51|17830.51|17831.91|17831.91|17831.91|17831.91|17830.51|17830.51|0
1626187800000|2021-07-13 14:50:00|17830.51|17830.51|17826.55|17826.55|17830.51|17830.51|17825.15|17825.15|0
1626188100000|2021-07-13 14:55:00|17825.15|17825.15|17825.15|17825.15|17827.7|17827.7|17825.15|17825.15|0
1626188400000|2021-07-13 15:00:00|17824|17824|17820.03|17820.03|17825.4|17825.4|17816.07|17816.07|0
1626188700000|2021-07-13 15:05:00|17821.43|17821.43|17822.83|17822.83|17822.83|17822.83|17821.43|17821.43|0
1626189000000|2021-07-13 15:10:00|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|17821.43|0
1626189300000|2021-07-13 15:15:00|17820.03|17820.03|17818.63|17818.63|17820.03|17820.03|17817.24|17817.24|0
1626189600000|2021-07-13 15:20:00|17817.49|17817.49|17820.28|17820.28|17820.28|17820.28|17816.09|17816.09|0
1626189900000|2021-07-13 15:25:00|17821.68|17821.68|17829.85|17829.85|17834.05|17834.05|17821.68|17821.68|0
1626246900000|2021-07-14 07:15:00|17913.85|17913.85|17842.94|17842.94|17913.85|17913.85|17838.98|17838.98|0
1626247200000|2021-07-14 07:20:00|17845.74|17845.74|17783.02|17783.02|17845.74|17845.74|17783.02|17783.02|0
1626247500000|2021-07-14 07:25:00|17779.05|17779.05|17775.5|17775.5|17779.05|17779.05|17757.61|17757.61|0
1626247800000|2021-07-14 07:30:00|17767.57|17767.57|17752.18|17752.18|17790.66|17790.66|17752.18|17752.18|0
1626248100000|2021-07-14 07:35:00|17756.14|17756.14|17798.18|17798.18|17798.18|17798.18|17752.69|17752.69|0
1626248400000|2021-07-14 07:40:00|17797.03|17797.03|17814.52|17814.52|17822.45|17822.45|17797.03|17797.03|0
1626248700000|2021-07-14 07:45:00|17817.32|17817.32|17786.82|17786.82|17817.32|17817.32|17781.45|17781.45|0
1626249000000|2021-07-14 07:50:00|17791.01|17791.01|17772.35|17772.35|17791.01|17791.01|17772.35|17772.35|0
1626249300000|2021-07-14 07:55:00|17769.56|17769.56|17775.82|17775.82|17775.82|17775.82|17765.36|17765.36|0
1626249600000|2021-07-14 08:00:00|17778.62|17778.62|17766.76|17766.76|17782.58|17782.58|17765.36|17765.36|0
1626249900000|2021-07-14 08:05:00|17762.79|17762.79|17746.25|17746.25|17762.79|17762.79|17746.25|17746.25|0
1626250200000|2021-07-14 08:10:00|17750.21|17750.21|17752.11|17752.11|17754.93|17754.93|17745.37|17745.37|0
1626250500000|2021-07-14 08:15:00|17750.71|17750.71|17753.26|17753.26|17753.26|17753.26|17749.31|17749.31|0
1626250800000|2021-07-14 08:20:00|17769.12|17769.12|17801.78|17801.78|17801.78|17801.78|17769.12|17769.12|0
1626251100000|2021-07-14 08:25:00|17800.38|17800.38|17807.38|17807.38|17807.38|17807.38|17798.98|17798.98|0
1626251400000|2021-07-14 08:30:00|17799.45|17799.45|17812.97|17812.97|17812.97|17812.97|17790.12|17790.12|0
1626251700000|2021-07-14 08:35:00|17820.9|17820.9|17825.1|17825.1|17829.3|17829.3|17820.9|17820.9|0
1626252000000|2021-07-14 08:40:00|17833.03|17833.03|17823.94|17823.94|17833.03|17833.03|17818.34|17818.34|0
1626252300000|2021-07-14 08:45:00|17815.54|17815.54|17811.81|17811.81|17815.54|17815.54|17807.61|17807.61|0
1626252600000|2021-07-14 08:50:00|17807.84|17807.84|17802.48|17802.48|17811.81|17811.81|17799.91|17799.91|0
1626252900000|2021-07-14 08:55:00|17799.68|17799.68|17785.7|17785.7|17802.24|17802.24|17781.74|17781.74|0
1626253200000|2021-07-14 09:00:00|17784.3|17784.3|17777.77|17777.77|17787.1|17787.1|17775.2|17775.2|0
1626253500000|2021-07-14 09:05:00|17781.74|17781.74|17769.61|17769.61|17783.13|17783.13|17769.61|17769.61|0
1626253800000|2021-07-14 09:10:00|17773.8|17773.8|17773.57|17773.57|17777.54|17777.54|17761.68|17761.68|0
1626254100000|2021-07-14 09:15:00|17776.37|17776.37|17761.68|17761.68|17777.77|17777.77|17761.68|17761.68|0
1626254400000|2021-07-14 09:20:00|17760.28|17760.28|17754.93|17754.93|17760.28|17760.28|17753.76|17753.76|0
1626254700000|2021-07-14 09:25:00|17762.86|17762.86|17786.88|17786.88|17786.88|17786.88|17762.86|17762.86|0
1626255000000|2021-07-14 09:30:00|17790.85|17790.85|17796.2|17796.2|17796.2|17796.2|17790.85|17790.85|0
1626255300000|2021-07-14 09:35:00|17793.63|17793.63|17782.9|17782.9|17793.63|17793.63|17782.9|17782.9|0
1626255600000|2021-07-14 09:40:00|17785.7|17785.7|17792.23|17792.23|17793.63|17793.63|17785.7|17785.7|0
1626255900000|2021-07-14 09:45:00|17789.43|17789.43|17791.07|17791.07|17792.23|17792.23|17788.27|17788.27|0
1626256200000|2021-07-14 09:50:00|17783.13|17783.13|17797.83|17797.83|17799.23|17799.23|17783.13|17783.13|0
1626256500000|2021-07-14 09:55:00|17793.86|17793.86|17786.87|17786.87|17793.86|17793.86|17786.87|17786.87|0
1626256800000|2021-07-14 10:00:00|17782.9|17782.9|17784.32|17784.32|17788.28|17788.28|17780.1|17780.1|0
1626257100000|2021-07-14 10:05:00|17787.12|17787.12|17785.97|17785.97|17787.12|17787.12|17785.97|17785.97|0
1626257400000|2021-07-14 10:10:00|17788.77|17788.77|17800.9|17800.9|17800.9|17800.9|17788.77|17788.77|0
1626257700000|2021-07-14 10:15:00|17802.3|17802.3|17789.93|17789.93|17802.3|17802.3|17789.93|17789.93|0
1626258000000|2021-07-14 10:20:00|17785.97|17785.97|17790.18|17790.18|17791.58|17791.58|17784.82|17784.82|0
1626258300000|2021-07-14 10:25:00|17788.78|17788.78|17792.98|17792.98|17792.98|17792.98|17788.78|17788.78|0
1626258600000|2021-07-14 10:30:00|17795.78|17795.78|17806.49|17806.49|17806.49|17806.49|17793.22|17793.22|0
1626258900000|2021-07-14 10:35:00|17810.46|17810.46|17821.42|17821.42|17821.42|17821.42|17810.46|17810.46|0
1626259200000|2021-07-14 10:40:00|17817.46|17817.46|17801.13|17801.13|17817.46|17817.46|17798.56|17798.56|0
1626259500000|2021-07-14 10:45:00|17796.93|17796.93|17803.69|17803.69|17806.26|17806.26|17796.93|17796.93|0
1626259800000|2021-07-14 10:50:00|17800.9|17800.9|17799.25|17799.25|17800.9|17800.9|17798.1|17798.1|0
1626260100000|2021-07-14 10:55:00|17797.85|17797.85|17795.53|17795.53|17798.1|17798.1|17792.73|17792.73|0
1626260400000|2021-07-14 11:00:00|17796.93|17796.93|17799.5|17799.5|17800.9|17800.9|17795.53|17795.53|0
1626260700000|2021-07-14 11:05:00|17798.35|17798.35|17791.82|17791.82|17798.35|17798.35|17786.45|17786.45|0
1626261000000|2021-07-14 11:10:00|17793.22|17793.22|17803.96|17803.96|17803.96|17803.96|17791.83|17791.83|0
1626261300000|2021-07-14 11:15:00|17805.36|17805.36|17832.19|17832.19|17832.19|17832.19|17805.36|17805.36|0
1626261600000|2021-07-14 11:20:00|17830.79|17830.79|17830.79|17830.79|17830.79|17830.79|17827.99|17827.99|0
1626261900000|2021-07-14 11:25:00|17834.75|17834.75|17840.12|17840.12|17840.12|17840.12|17834.75|17834.75|0
1626262200000|2021-07-14 11:30:00|17838.97|17838.97|17848.3|17848.3|17851.1|17851.1|17838.97|17838.97|0
1626262500000|2021-07-14 11:35:00|17851.1|17851.1|17848.3|17848.3|17852.49|17852.49|17848.3|17848.3|0
1626263100000|2021-07-14 11:45:00|17852.26|17852.26|17862.76|17862.76|17864.16|17864.16|17852.26|17852.26|0
1626263400000|2021-07-14 11:50:00|17861.36|17861.36|17862.76|17862.76|17864.16|17864.16|17861.36|17861.36|0
1626263700000|2021-07-14 11:55:00|17866.72|17866.72|17873.22|17873.22|17873.22|17873.22|17866.72|17866.72|0
1626264000000|2021-07-14 12:00:00|17874.62|17874.62|17873.69|17873.69|17878.82|17878.82|17870.89|17870.89|0
1626264300000|2021-07-14 12:05:00|17870.89|17870.89|17854.81|17854.81|17870.89|17870.89|17853.66|17853.66|0
1626264600000|2021-07-14 12:10:00|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|17858.78|0
1626264900000|2021-07-14 12:15:00|17862.74|17862.74|17850.85|17850.85|17862.74|17862.74|17850.85|17850.85|0
1626265200000|2021-07-14 12:20:00|17849.7|17849.7|17842.7|17842.7|17849.7|17849.7|17842.7|17842.7|0
1626265500000|2021-07-14 12:25:00|17838.73|17838.73|17834.77|17834.77|17838.73|17838.73|17834.77|17834.77|0
1626265800000|2021-07-14 12:30:00|17837.57|17837.57|17829.64|17829.64|17841.53|17841.53|17829.64|17829.64|0
1626266100000|2021-07-14 12:35:00|17831.94|17831.94|17830.79|17830.79|17831.94|17831.94|17830.79|17830.79|0
1626266400000|2021-07-14 12:40:00|17832.19|17832.19|17824.22|17824.22|17833.82|17833.82|17821.92|17821.92|0
1626266700000|2021-07-14 12:45:00|17832.15|17832.15|17836.12|17836.12|17840.08|17840.08|17832.15|17832.15|0
1626267000000|2021-07-14 12:50:00|17844.05|17844.05|17841.25|17841.25|17844.05|17844.05|17838.45|17838.45|0
1626267300000|2021-07-14 12:55:00|17842.65|17842.65|17850.58|17850.58|17851.98|17851.98|17838.68|17838.68|0
1626267600000|2021-07-14 13:00:00|17851.98|17851.98|17880.9|17880.9|17880.9|17880.9|17850.58|17850.58|0
1626267900000|2021-07-14 13:05:00|17865.04|17865.04|17855.48|17855.48|17865.04|17865.04|17855.48|17855.48|0
1626268200000|2021-07-14 13:10:00|17854.08|17854.08|17859.44|17859.44|17860.84|17860.84|17851.28|17851.28|0
1626268500000|2021-07-14 13:15:00|17858.04|17858.04|17886.27|17886.27|17886.27|17886.27|17858.04|17858.04|0
1626268800000|2021-07-14 13:20:00|17884.87|17884.87|17892.53|17892.53|17893.93|17893.93|17884.87|17884.87|0
1626269100000|2021-07-14 13:25:00|17895.33|17895.33|17900.69|17900.69|17908.62|17908.62|17895.33|17895.33|0
1626269400000|2021-07-14 13:30:00|17899.29|17899.29|17891.33|17891.33|17903.22|17903.22|17891.33|17891.33|0
1626269700000|2021-07-14 13:35:00|17895.53|17895.53|17903.44|17903.44|17907.41|17907.41|17895.53|17895.53|0
1626270000000|2021-07-14 13:40:00|17907.41|17907.41|17902.71|17902.71|17915.07|17915.07|17902.71|17902.71|0
1626270300000|2021-07-14 13:45:00|17899.91|17899.91|17864.25|17864.25|17899.91|17899.91|17858.66|17858.66|0
1626270600000|2021-07-14 13:50:00|17868.22|17868.22|17860.97|17860.97|17872.19|17872.19|17856.09|17856.09|0
1626270900000|2021-07-14 13:55:00|17862.37|17862.37|17869.14|17869.14|17886.4|17886.4|17862.37|17862.37|0
1626271200000|2021-07-14 14:00:00|17873.1|17873.1|17881.03|17881.03|17881.03|17881.03|17873.1|17873.1|0
1626271500000|2021-07-14 14:05:00|17882.43|17882.43|17871.95|17871.95|17883.83|17883.83|17871.7|17871.7|0
1626271800000|2021-07-14 14:10:00|17873.35|17873.35|17882.68|17882.68|17882.91|17882.91|17873.35|17873.35|0
1626272100000|2021-07-14 14:15:00|17884.08|17884.08|17871.02|17871.02|17884.08|17884.08|17869.62|17869.62|0
1626272400000|2021-07-14 14:20:00|17873.82|17873.82|17889.21|17889.21|17889.21|17889.21|17873.82|17873.82|0
1626272700000|2021-07-14 14:25:00|17881.28|17881.28|17864.06|17864.06|17882.68|17882.68|17861.26|17861.26|0
1626273000000|2021-07-14 14:30:00|17865.45|17865.45|17855.89|17855.89|17875.02|17875.02|17855.89|17855.89|0
1626273300000|2021-07-14 14:35:00|17848.89|17848.89|17850.06|17850.06|17851.46|17851.46|17840.5|17840.5|0
1626273600000|2021-07-14 14:40:00|17846.1|17846.1|17854.51|17854.51|17858.47|17858.47|17846.1|17846.1|0
1626273900000|2021-07-14 14:45:00|17858.47|17858.47|17861.02|17861.02|17861.02|17861.02|17850.54|17850.54|0
1626274200000|2021-07-14 14:50:00|17859.87|17859.87|17855.43|17855.43|17859.87|17859.87|17855.43|17855.43|0
1626274500000|2021-07-14 14:55:00|17854.03|17854.03|17860.79|17860.79|17860.79|17860.79|17854.03|17854.03|0
1626274800000|2021-07-14 15:00:00|17859.39|17859.39|17844.7|17844.7|17860.79|17860.79|17831.65|17831.65|0
1626275100000|2021-07-14 15:05:00|17846.1|17846.1|17852.63|17852.63|17852.63|17852.63|17844.7|17844.7|0
1626275400000|2021-07-14 15:10:00|17851.23|17851.23|17844.46|17844.46|17852.63|17852.63|17838.86|17838.86|0
1626275700000|2021-07-14 15:15:00|17843.06|17843.06|17843.98|17843.98|17845.38|17845.38|17838.86|17838.86|0
1626276000000|2021-07-14 15:20:00|17847.94|17847.94|17855.87|17855.87|17858.67|17858.67|17847.94|17847.94|0
1626276300000|2021-07-14 15:25:00|17859.84|17859.84|17842.63|17842.63|17861.01|17861.01|17842.63|17842.63|0
1626333300000|2021-07-15 07:15:00|17909.59|17909.59|17917.67|17917.67|17932.6|17932.6|17888.52|17888.52|0
1626333600000|2021-07-15 07:20:00|17913.71|17913.71|17900.41|17900.41|17924.9|17924.9|17894.82|17894.82|0
1626333900000|2021-07-15 07:25:00|17888.52|17888.52|17897.11|17897.11|17897.11|17897.11|17874.76|17874.76|0
1626334200000|2021-07-15 07:30:00|17898.51|17898.51|17912.97|17912.97|17912.97|17912.97|17887.32|17887.32|0
1626334500000|2021-07-15 07:35:00|17915.77|17915.77|17950.33|17950.33|17950.33|17950.33|17915.77|17915.77|0
1626334800000|2021-07-15 07:40:00|17948.03|17948.03|17964.37|17964.37|17969.49|17969.49|17948.03|17948.03|0
1626335100000|2021-07-15 07:45:00|17967.17|17967.17|17933.44|17933.44|17967.17|17967.17|17933.44|17933.44|0
1626335400000|2021-07-15 07:50:00|17937.64|17937.64|17932.25|17932.25|17941.58|17941.58|17932.25|17932.25|0
1626335700000|2021-07-15 07:55:00|17940.18|17940.18|17926.16|17926.16|17940.18|17940.18|17921.56|17921.56|0
1626336000000|2021-07-15 08:00:00|17930.12|17930.12|17951.08|17951.08|17951.08|17951.08|17924.52|17924.52|0
1626336300000|2021-07-15 08:05:00|17955.04|17955.04|17954.33|17954.33|17965.99|17965.99|17950.13|17950.13|0
1626336600000|2021-07-15 08:10:00|17957.13|17957.13|17979.52|17979.52|17988.83|17988.83|17957.13|17957.13|0
1626336900000|2021-07-15 08:15:00|17980.67|17980.67|17957.13|17957.13|17980.67|17980.67|17952.93|17952.93|0
1626337200000|2021-07-15 08:20:00|17955.73|17955.73|17968.09|17968.09|17981.38|17981.38|17955.73|17955.73|0
1626337500000|2021-07-15 08:25:00|17972.05|17972.05|17978.82|17978.82|17978.82|17978.82|17972.05|17972.05|0
1626337800000|2021-07-15 08:30:00|17982.78|17982.78|17975.77|17975.77|17982.78|17982.78|17975.77|17975.77|0
1626338100000|2021-07-15 08:35:00|17963.87|17963.87|17966.69|17966.69|17971.8|17971.8|17962.72|17962.72|0
1626338400000|2021-07-15 08:40:00|17955.49|17955.49|17957.14|17957.14|17957.14|17957.14|17954.34|17954.34|0
1626338700000|2021-07-15 08:45:00|17958.29|17958.29|17958.29|17958.29|17958.29|17958.29|17958.29|17958.29|0
1626339000000|2021-07-15 08:50:00|17962.49|17962.49|17966.69|17966.69|17968.09|17968.09|17962.49|17962.49|0
1626339300000|2021-07-15 08:55:00|17970.66|17970.66|17969.49|17969.49|17973.45|17973.45|17969.49|17969.49|0
1626339600000|2021-07-15 09:00:00|17968.09|17968.09|17967.86|17967.86|17968.09|17968.09|17962.49|17962.49|0
1626339900000|2021-07-15 09:05:00|17966.46|17966.46|17977.19|17977.19|17977.19|17977.19|17965.29|17965.29|0
1626340200000|2021-07-15 09:10:00|17973.22|17973.22|17973.45|17973.45|17977.42|17977.42|17967.62|17967.62|0
1626340500000|2021-07-15 09:15:00|17969.49|17969.49|17959.93|17959.93|17969.49|17969.49|17959.93|17959.93|0
1626340800000|2021-07-15 09:20:00|17963.89|17963.89|17966.71|17966.71|17966.71|17966.71|17946.9|17946.9|0
1626341100000|2021-07-15 09:25:00|17962.74|17962.74|17929.89|17929.89|17962.74|17962.74|17929.89|17929.89|0
1626341400000|2021-07-15 09:30:00|17925.69|17925.69|17929.65|17929.65|17929.65|17929.65|17921.72|17921.72|0
1626341700000|2021-07-15 09:35:00|17925.69|17925.69|17897.02|17897.02|17929.65|17929.65|17897.02|17897.02|0
1626342000000|2021-07-15 09:40:00|17893.05|17893.05|17909.11|17909.11|17909.11|17909.11|17893.05|17893.05|0
1626342300000|2021-07-15 09:45:00|17910.51|17910.51|17939.88|17939.88|17939.88|17939.88|17910.51|17910.51|0
1626342600000|2021-07-15 09:50:00|17944.08|17944.08|17938.72|17938.72|17948.05|17948.05|17938.72|17938.72|0
1626342900000|2021-07-15 09:55:00|17942.68|17942.68|17963.89|17963.89|17963.89|17963.89|17942.68|17942.68|0
1626343200000|2021-07-15 10:00:00|17965.29|17965.29|17941.02|17941.02|17965.29|17965.29|17941.02|17941.02|0
1626343500000|2021-07-15 10:05:00|17935.42|17935.42|17902.35|17902.35|17941.02|17941.02|17902.35|17902.35|0
1626343800000|2021-07-15 10:10:00|17905.15|17905.15|17887.65|17887.65|17907.95|17907.95|17884.85|17884.85|0
1626344100000|2021-07-15 10:15:00|17882.05|17882.05|17900.28|17900.28|17904.01|17904.01|17865.06|17865.06|0
1626344400000|2021-07-15 10:20:00|17897.48|17897.48|17901.2|17901.2|17908.21|17908.21|17880.92|17880.92|0
1626344700000|2021-07-15 10:25:00|17897|17897|17887.44|17887.44|17898.15|17898.15|17882.07|17882.07|0
1626345000000|2021-07-15 10:30:00|17879.51|17879.51|17894.2|17894.2|17894.2|17894.2|17869.94|17869.94|0
1626345300000|2021-07-15 10:35:00|17890.24|17890.24|17890.24|17890.24|17894.2|17894.2|17887.44|17887.44|0
1626345600000|2021-07-15 10:40:00|17887.44|17887.44|17892.78|17892.78|17892.8|17892.8|17887.44|17887.44|0
1626345900000|2021-07-15 10:45:00|17891.38|17891.38|17904.68|17904.68|17904.91|17904.91|17891.38|17891.38|0
1626346200000|2021-07-15 10:50:00|17903.28|17903.28|17904.45|17904.45|17910.04|17910.04|17895.12|17895.12|0
1626346500000|2021-07-15 10:55:00|17905.85|17905.85|17887.19|17887.19|17907.25|17907.25|17887.19|17887.19|0
1626346800000|2021-07-15 11:00:00|17889.99|17889.99|17861.35|17861.35|17889.99|17889.99|17861.35|17861.35|0
1626347100000|2021-07-15 11:05:00|17862.75|17862.75|17870.68|17870.68|17876.04|17876.04|17853.42|17853.42|0
1626347400000|2021-07-15 11:10:00|17866.71|17866.71|17887.94|17887.94|17891.9|17891.9|17865.31|17865.31|0
1626347700000|2021-07-15 11:15:00|17885.14|17885.14|17856.2|17856.2|17886.54|17886.54|17856.2|17856.2|0
1626348000000|2021-07-15 11:20:00|17855.05|17855.05|17840.35|17840.35|17856.45|17856.45|17840.35|17840.35|0
1626348300000|2021-07-15 11:25:00|17843.15|17843.15|17840.35|17840.35|17844.32|17844.32|17831.96|17831.96|0
1626348600000|2021-07-15 11:30:00|17844.32|17844.32|17845.25|17845.25|17852.72|17852.72|17829.39|17829.39|0
1626348900000|2021-07-15 11:35:00|17849.45|17849.45|17852|17852|17863.2|17863.2|17849.45|17849.45|0
1626349200000|2021-07-15 11:40:00|17849.2|17849.2|17855.25|17855.25|17860.4|17860.4|17843.6|17843.6|0
1626349500000|2021-07-15 11:45:00|17858.05|17858.05|17861.53|17861.53|17864.09|17864.09|17852.2|17852.2|0
1626349800000|2021-07-15 11:50:00|17865.73|17865.73|17840.54|17840.54|17865.73|17865.73|17836.8|17836.8|0
1626350100000|2021-07-15 11:55:00|17844.5|17844.5|17819.54|17819.54|17844.5|17844.5|17818.14|17818.14|0
1626350400000|2021-07-15 12:00:00|17827.47|17827.47|17816.28|17816.28|17831.44|17831.44|17812.31|17812.31|0
1626350700000|2021-07-15 12:05:00|17817.68|17817.68|17792.29|17792.29|17820.48|17820.48|17792.29|17792.29|0
1626351000000|2021-07-15 12:10:00|17788.09|17788.09|17800.22|17800.22|17800.22|17800.22|17786.69|17786.69|0
1626351300000|2021-07-15 12:15:00|17794.62|17794.62|17789.27|17789.27|17798.82|17798.82|17789.27|17789.27|0
1626351600000|2021-07-15 12:20:00|17782.28|17782.28|17795.8|17795.8|17797.2|17797.2|17782.28|17782.28|0
1626351900000|2021-07-15 12:25:00|17793|17793|17815.15|17815.15|17815.15|17815.15|17792.75|17792.75|0
1626352200000|2021-07-15 12:30:00|17819.11|17819.11|17828.67|17828.67|17828.67|17828.67|17819.11|17819.11|0
1626352500000|2021-07-15 12:35:00|17831.47|17831.47|17836.82|17836.82|17836.82|17836.82|17830.07|17830.07|0
1626352800000|2021-07-15 12:40:00|17842.42|17842.42|17861.06|17861.06|17870.39|17870.39|17842.42|17842.42|0
1626353100000|2021-07-15 12:45:00|17857.1|17857.1|17857.13|17857.13|17857.13|17857.13|17847.8|17847.8|0
1626353400000|2021-07-15 12:50:00|17853.17|17853.17|17850.37|17850.37|17853.17|17853.17|17844.77|17844.77|0
1626353700000|2021-07-15 12:55:00|17854.33|17854.33|17838|17838|17858.3|17858.3|17838|17838|0
1626354000000|2021-07-15 13:00:00|17836.61|17836.61|17838.52|17838.52|17846.17|17846.17|17832.91|17832.91|0
1626354300000|2021-07-15 13:05:00|17834.32|17834.32|17852.98|17852.98|17852.98|17852.98|17828.73|17828.73|0
1626354600000|2021-07-15 13:10:00|17856.95|17856.95|17845.97|17845.97|17859.5|17859.5|17845.97|17845.97|0
1626354900000|2021-07-15 13:15:00|17848.77|17848.77|17840.6|17840.6|17848.77|17848.77|17840.6|17840.6|0
1626355200000|2021-07-15 13:20:00|17842|17842|17845.97|17845.97|17845.97|17845.97|17834.07|17834.07|0
1626355500000|2021-07-15 13:25:00|17847.37|17847.37|17849|17849|17852.47|17852.47|17847.1|17847.1|0
1626355800000|2021-07-15 13:30:00|17852.97|17852.97|17846.85|17846.85|17867.61|17867.61|17845.45|17845.45|0
1626356100000|2021-07-15 13:35:00|17848.25|17848.25|17854.1|17854.1|17875.29|17875.29|17848.25|17848.25|0
1626356400000|2021-07-15 13:40:00|17848.5|17848.5|17833.59|17833.59|17848.5|17848.5|17832.19|17832.19|0
1626356700000|2021-07-15 13:45:00|17834.99|17834.99|17873.93|17873.93|17875.32|17875.32|17834.99|17834.99|0
1626357000000|2021-07-15 13:50:00|17875.32|17875.32|17869.73|17869.73|17875.32|17875.32|17861.8|17861.8|0
1626357300000|2021-07-15 13:55:00|17871.13|17871.13|17873.66|17873.66|17884.62|17884.62|17871.13|17871.13|0
1626357600000|2021-07-15 14:00:00|17876.46|17876.46|17886.94|17886.94|17893.68|17893.68|17876.46|17876.46|0
1626357900000|2021-07-15 14:05:00|17882.74|17882.74|17893.23|17893.23|17893.23|17893.23|17878.54|17878.54|0
1626358200000|2021-07-15 14:10:00|17898.83|17898.83|17889.04|17889.04|17900.23|17900.23|17889.04|17889.04|0
1626358500000|2021-07-15 14:15:00|17891.83|17891.83|17890.43|17890.43|17895.8|17895.8|17887.64|17887.64|0
1626358800000|2021-07-15 14:20:00|17894.4|17894.4|17898.35|17898.35|17902.31|17902.31|17893|17893|0
1626359100000|2021-07-15 14:25:00|17894.38|17894.38|17909.06|17909.06|17909.06|17909.06|17887.62|17887.62|0
1626359400000|2021-07-15 14:30:00|17907.91|17907.91|17903.21|17903.21|17914.18|17914.18|17903.21|17903.21|0
1626359700000|2021-07-15 14:35:00|17904.61|17904.61|17905.11|17905.11|17909.98|17909.98|17900.91|17900.91|0
1626360000000|2021-07-15 14:40:00|17901.15|17901.15|17870.12|17870.12|17902.31|17902.31|17870.12|17870.12|0
1626360300000|2021-07-15 14:45:00|17867.33|17867.33|17856.83|17856.83|17868.73|17868.73|17856.83|17856.83|0
1626360600000|2021-07-15 14:50:00|17852.86|17852.86|17846.12|17846.12|17855.18|17855.18|17833.99|17833.99|0
1626360900000|2021-07-15 14:55:00|17843.32|17843.32|17843.07|17843.07|17845.87|17845.87|17839.1|17839.1|0
1626361200000|2021-07-15 15:00:00|17839.1|17839.1|17820.49|17820.49|17840.5|17840.5|17820.49|17820.49|0
1626361500000|2021-07-15 15:05:00|17817.69|17817.69|17838.24|17838.24|17839.64|17839.64|17816.3|17816.3|0
1626361800000|2021-07-15 15:10:00|17834.27|17834.27|17835.69|17835.69|17838.49|17838.49|17831.72|17831.72|0
1626362100000|2021-07-15 15:15:00|17834.29|17834.29|17827.76|17827.76|17835.69|17835.69|17823.79|17823.79|0
1626362400000|2021-07-15 15:20:00|17826.36|17826.36|17826.86|17826.86|17834.79|17834.79|17820.1|17820.1|0
1626362700000|2021-07-15 15:25:00|17822.66|17822.66|17831.08|17831.08|17834.54|17834.54|17818.7|17818.7|0
1626419700000|2021-07-16 07:15:00|17876.94|17876.94|17847.55|17847.55|17883.24|17883.24|17847.55|17847.55|0
1626420000000|2021-07-16 07:20:00|17851.52|17851.52|17826.56|17826.56|17851.52|17851.52|17826.56|17826.56|0
1626420300000|2021-07-16 07:25:00|17823.11|17823.11|17829.64|17829.64|17836.64|17836.64|17822.61|17822.61|0
1626420600000|2021-07-16 07:30:00|17807.95|17807.95|17801.63|17801.63|17808.17|17808.17|17794.65|17794.65|0
1626420900000|2021-07-16 07:35:00|17797.67|17797.67|17815.6|17815.6|17835.44|17835.44|17797.67|17797.67|0
1626421200000|2021-07-16 07:40:00|17819.56|17819.56|17834.72|17834.72|17834.72|17834.72|17819.56|17819.56|0
1626421500000|2021-07-16 07:45:00|17830.76|17830.76|17834.24|17834.24|17837.27|17837.27|17824.91|17824.91|0
1626421800000|2021-07-16 07:50:00|17835.64|17835.64|17822.11|17822.11|17851.5|17851.5|17818.14|17818.14|0
1626422100000|2021-07-16 07:55:00|17827.71|17827.71|17812.76|17812.76|17843.3|17843.3|17812.76|17812.76|0
1626422400000|2021-07-16 08:00:00|17814.16|17814.16|17813.23|17813.23|17829.09|17829.09|17809.26|17809.26|0
1626422700000|2021-07-16 08:05:00|17809.26|17809.26|17798.53|17798.53|17813.23|17813.23|17797.37|17797.37|0
1626423000000|2021-07-16 08:10:00|17802.5|17802.5|17810.43|17810.43|17810.43|17810.43|17798.53|17798.53|0
1626423300000|2021-07-16 08:15:00|17817.43|17817.43|17810.88|17810.88|17817.43|17817.43|17809.25|17809.25|0
1626423600000|2021-07-16 08:20:00|17806.91|17806.91|17773.79|17773.79|17806.91|17806.91|17773.79|17773.79|0
1626423900000|2021-07-16 08:25:00|17770.99|17770.99|17748.37|17748.37|17770.99|17770.99|17748.37|17748.37|0
1626424200000|2021-07-16 08:30:00|17756.3|17756.3|17730.64|17730.64|17756.3|17756.3|17722.48|17722.48|0
1626424500000|2021-07-16 08:35:00|17729.24|17729.24|17743.7|17743.7|17743.7|17743.7|17729.24|17729.24|0
1626424800000|2021-07-16 08:40:00|17746.5|17746.5|17749.98|17749.98|17752.1|17752.1|17742.99|17742.99|0
1626425100000|2021-07-16 08:45:00|17747.19|17747.19|17777.74|17777.74|17777.74|17777.74|17747.19|17747.19|0
1626425400000|2021-07-16 08:50:00|17774.94|17774.94|17757.22|17757.22|17777.74|17777.74|17757.22|17757.22|0
1626425700000|2021-07-16 08:55:00|17760.01|17760.01|17739.27|17739.27|17760.26|17760.26|17736.99|17736.99|0
1626426000000|2021-07-16 09:00:00|17743.24|17743.24|17738.81|17738.81|17743.24|17743.24|17737.64|17737.64|0
1626426300000|2021-07-16 09:05:00|17741.6|17741.6|17743.24|17743.24|17753.73|17753.73|17732.51|17732.51|0
1626426600000|2021-07-16 09:10:00|17744.39|17744.39|17744.39|17744.39|17744.39|17744.39|17744.39|17744.39|0
1626426900000|2021-07-16 09:15:00|17741.59|17741.59|17738.81|17738.81|17768.64|17768.64|17738.81|17738.81|0
1626427200000|2021-07-16 09:20:00|17737.66|17737.66|17705.95|17705.95|17737.66|17737.66|17705.95|17705.95|0
1626427500000|2021-07-16 09:25:00|17701.99|17701.99|17704.82|17704.82|17707.62|17707.62|17695.49|17695.49|0
1626427800000|2021-07-16 09:30:00|17706.22|17706.22|17682.43|17682.43|17706.22|17706.22|17680.79|17680.79|0
1626428100000|2021-07-16 09:35:00|17686.63|17686.63|17679.59|17679.59|17691.99|17691.99|17677.3|17677.3|0
1626428400000|2021-07-16 09:40:00|17678.19|17678.19|17671.2|17671.2|17683.09|17683.09|17669.8|17669.8|0
1626428700000|2021-07-16 09:45:00|17667.23|17667.23|17670.08|17670.08|17681.04|17681.04|17661.22|17661.22|0
1626429000000|2021-07-16 09:50:00|17671.48|17671.48|17639.56|17639.56|17675.45|17675.45|17635.6|17635.6|0
1626429300000|2021-07-16 09:55:00|17636.76|17636.76|17631.65|17631.65|17636.76|17636.76|17622.32|17622.32|0
1626429600000|2021-07-16 10:00:00|17634.45|17634.45|17626.3|17626.3|17639.81|17639.81|17619.77|17619.77|0
1626429900000|2021-07-16 10:05:00|17622.33|17622.33|17615.84|17615.84|17622.33|17622.33|17615.57|17615.57|0
1626430200000|2021-07-16 10:10:00|17614.44|17614.44|17611.64|17611.64|17623.77|17623.77|17600.01|17600.01|0
1626430500000|2021-07-16 10:15:00|17615.84|17615.84|17619.59|17619.59|17627.73|17627.73|17610.26|17610.26|0
1626430800000|2021-07-16 10:20:00|17620.99|17620.99|17628.92|17628.92|17628.92|17628.92|17620.99|17620.99|0
1626431100000|2021-07-16 10:25:00|17624.95|17624.95|17637.31|17637.31|17644.08|17644.08|17620.99|17620.99|0
1626431400000|2021-07-16 10:30:00|17633.35|17633.35|17620.99|17620.99|17633.35|17633.35|17615.62|17615.62|0
1626431700000|2021-07-16 10:35:00|17619.59|17619.59|17620.52|17620.52|17620.99|17620.99|17596.73|17596.73|0
1626432000000|2021-07-16 10:40:00|17616.55|17616.55|17617.95|17617.95|17623.08|17623.08|17615.15|17615.15|0
1626432300000|2021-07-16 10:45:00|17619.35|17619.35|17623.55|17623.55|17624.95|17624.95|17613.99|17613.99|0
1626432600000|2021-07-16 10:50:00|17624.95|17624.95|17631.95|17631.95|17634.75|17634.75|17620.99|17620.99|0
1626432900000|2021-07-16 10:55:00|17633.35|17633.35|17646.88|17646.88|17646.88|17646.88|17633.35|17633.35|0
1626433200000|2021-07-16 11:00:00|17645.48|17645.48|17634.53|17634.53|17645.48|17645.48|17631.72|17631.72|0
1626433500000|2021-07-16 11:05:00|17630.57|17630.57|17615.64|17615.64|17637.1|17637.1|17615.64|17615.64|0
1626433800000|2021-07-16 11:10:00|17611.67|17611.67|17603.51|17603.51|17611.67|17611.67|17603.51|17603.51|0
1626434100000|2021-07-16 11:15:00|17602.11|17602.11|17623.8|17623.8|17623.8|17623.8|17602.11|17602.11|0
1626434400000|2021-07-16 11:20:00|17619.6|17619.6|17614.47|17614.47|17619.6|17619.6|17611.67|17611.67|0
1626434700000|2021-07-16 11:25:00|17617.27|17617.27|17613.07|17613.07|17621.24|17621.24|17613.07|17613.07|0
1626435000000|2021-07-16 11:30:00|17607.71|17607.71|17602.83|17602.83|17609.36|17609.36|17593.5|17593.5|0
1626435300000|2021-07-16 11:35:00|17611.22|17611.22|17614.96|17614.96|17620.3|17620.3|17599.33|17599.33|0
1626435600000|2021-07-16 11:40:00|17613.56|17613.56|17599.09|17599.09|17613.56|17613.56|17589.76|17589.76|0
1626435900000|2021-07-16 11:45:00|17603.06|17603.06|17598.86|17598.86|17608.19|17608.19|17598.86|17598.86|0
1626436200000|2021-07-16 11:50:00|17600.26|17600.26|17603.06|17603.06|17612.62|17612.62|17600.26|17600.26|0
1626436500000|2021-07-16 11:55:00|17607.02|17607.02|17610.99|17610.99|17610.99|17610.99|17607.02|17607.02|0
1626436800000|2021-07-16 12:00:00|17607.02|17607.02|17618.89|17618.89|17622.85|17622.85|17599.09|17599.09|0
1626437100000|2021-07-16 12:05:00|17614.69|17614.69|17598.83|17598.83|17614.69|17614.69|17594.63|17594.63|0
1626437400000|2021-07-16 12:10:00|17602.79|17602.79|17613.06|17613.06|17617.25|17617.25|17602.79|17602.79|0
1626437700000|2021-07-16 12:15:00|17614.45|17614.45|17625.18|17625.18|17625.18|17625.18|17602.56|17602.56|0
1626438000000|2021-07-16 12:20:00|17629.15|17629.15|17612.12|17612.12|17639.88|17639.88|17612.12|17612.12|0
1626438300000|2021-07-16 12:25:00|17616.09|17616.09|17587.16|17587.16|17620.05|17620.05|17572.47|17572.47|0
1626438600000|2021-07-16 12:30:00|17588.56|17588.56|17522.09|17522.09|17589.96|17589.96|17522.09|17522.09|0
1626438900000|2021-07-16 12:35:00|17530.02|17530.02|17535.62|17535.62|17535.62|17535.62|17514.16|17514.16|0
1626439200000|2021-07-16 12:40:00|17538.42|17538.42|17508.09|17508.09|17546.81|17546.81|17492.23|17492.23|0
1626439500000|2021-07-16 12:45:00|17512.06|17512.06|17522.55|17522.55|17537.25|17537.25|17505.29|17505.29|0
1626439800000|2021-07-16 12:50:00|17526.52|17526.52|17533.05|17533.05|17546.35|17546.35|17526.52|17526.52|0
1626440100000|2021-07-16 12:55:00|17531.65|17531.65|17539.58|17539.58|17546.35|17546.35|17531.65|17531.65|0
1626440400000|2021-07-16 13:00:00|17535.62|17535.62|17566.41|17566.41|17569.2|17569.2|17535.62|17535.62|0
1626440700000|2021-07-16 13:05:00|17567.8|17567.8|17571.57|17571.57|17574.59|17574.59|17566.42|17566.42|0
1626441000000|2021-07-16 13:10:00|17570.17|17570.17|17570.65|17570.65|17570.65|17570.65|17559.69|17559.69|0
1626441300000|2021-07-16 13:15:00|17562.72|17562.72|17570.65|17570.65|17571.8|17571.8|17562.72|17562.72|0
1626441600000|2021-07-16 13:20:00|17569.51|17569.51|17552.53|17552.53|17569.51|17569.51|17542.95|17542.95|0
1626441900000|2021-07-16 13:25:00|17553.68|17553.68|17562.58|17562.58|17562.58|17562.58|17553.68|17553.68|0
1626442200000|2021-07-16 13:30:00|17564.87|17564.87|17611.92|17611.92|17611.92|17611.92|17563.21|17563.21|0
1626442500000|2021-07-16 13:35:00|17613.32|17613.32|17603.29|17603.29|17613.32|17613.32|17594.2|17594.2|0
1626442800000|2021-07-16 13:40:00|17595.36|17595.36|17585.85|17585.85|17599.33|17599.33|17572.04|17572.04|0
1626443100000|2021-07-16 13:45:00|17587.25|17587.25|17521.96|17521.96|17591.45|17591.45|17517.76|17517.76|0
1626443400000|2021-07-16 13:50:00|17525.92|17525.92|17513.81|17513.81|17538.05|17538.05|17507.05|17507.05|0
1626443700000|2021-07-16 13:55:00|17514.96|17514.96|17546.45|17546.45|17546.45|17546.45|17514.96|17514.96|0
1626444000000|2021-07-16 14:00:00|17550.41|17550.41|17528.94|17528.94|17554.61|17554.61|17528.94|17528.94|0
1626444300000|2021-07-16 14:05:00|17536.87|17536.87|17517.76|17517.76|17543.63|17543.63|17513.79|17513.79|0
1626444600000|2021-07-16 14:10:00|17514.96|17514.96|17507.05|17507.05|17516.36|17516.36|17497.72|17497.72|0
1626444900000|2021-07-16 14:15:00|17505.65|17505.65|17504.01|17504.01|17505.65|17505.65|17490.95|17490.95|0
1626445200000|2021-07-16 14:20:00|17501.21|17501.21|17481.41|17481.41|17501.21|17501.21|17480.01|17480.01|0
1626445500000|2021-07-16 14:25:00|17477.44|17477.44|17445.52|17445.52|17484.22|17484.22|17441.55|17441.55|0
1626445800000|2021-07-16 14:30:00|17444.12|17444.12|17462.31|17462.31|17463.71|17463.71|17442.97|17442.97|0
1626446100000|2021-07-16 14:35:00|17458.35|17458.35|17482.61|17482.61|17486.57|17486.57|17447.62|17447.62|0
1626446400000|2021-07-16 14:40:00|17481.21|17481.21|17458.11|17458.11|17484.94|17484.94|17452.75|17452.75|0
1626446700000|2021-07-16 14:45:00|17456.71|17456.71|17478.17|17478.17|17486.1|17486.1|17456.71|17456.71|0
1626447000000|2021-07-16 14:50:00|17482.14|17482.14|17511.51|17511.51|17514.31|17514.31|17482.14|17482.14|0
1626447300000|2021-07-16 14:55:00|17515.48|17515.48|17521.06|17521.06|17523.87|17523.87|17506.15|17506.15|0
1626447600000|2021-07-16 15:00:00|17522.46|17522.46|17524.92|17524.92|17535.13|17535.13|17520.31|17520.31|0
1626447900000|2021-07-16 15:05:00|17520.96|17520.96|17539.37|17539.37|17539.37|17539.37|17518.16|17518.16|0
1626448200000|2021-07-16 15:10:00|17535.4|17535.4|17515.57|17515.57|17535.4|17535.4|17514.42|17514.42|0
1626448500000|2021-07-16 15:15:00|17516.97|17516.97|17527.72|17527.72|17527.72|17527.72|17514.19|17514.19|0
1626448800000|2021-07-16 15:20:00|17526.57|17526.57|17516.74|17516.74|17533.33|17533.33|17516.74|17516.74|0
1626449100000|2021-07-16 15:25:00|17515.34|17515.34|17502.3|17502.3|17515.34|17515.34|17496.93|17496.93|0
1626678900000|2021-07-19 07:15:00|17266.6|17266.6|17251.39|17251.39|17269.4|17269.4|17251.39|17251.39|0
1626679200000|2021-07-19 07:20:00|17247.43|17247.43|17240.2|17240.2|17254.19|17254.19|17227.37|17227.37|0
1626679500000|2021-07-19 07:25:00|17232.27|17232.27|17255.16|17255.16|17255.16|17255.16|17220.17|17220.17|0
1626679800000|2021-07-19 07:30:00|17263.09|17263.09|17226.47|17226.47|17264.49|17264.49|17221.1|17221.1|0
1626680100000|2021-07-19 07:35:00|17220.87|17220.87|17242.33|17242.33|17257.26|17257.26|17216.91|17216.91|0
1626680400000|2021-07-19 07:40:00|17239.53|17239.53|17241.63|17241.63|17263.09|17263.09|17239.53|17239.53|0
1626680700000|2021-07-19 07:45:00|17243.03|17243.03|17254.06|17254.06|17254.06|17254.06|17226.79|17226.79|0
1626681000000|2021-07-19 07:50:00|17252.66|17252.66|17285.78|17285.78|17295.58|17295.58|17248.46|17248.46|0
1626681300000|2021-07-19 07:55:00|17273.89|17273.89|17246.21|17246.21|17273.89|17273.89|17246.21|17246.21|0
1626681600000|2021-07-19 08:00:00|17248.51|17248.51|17265.31|17265.31|17272.3|17272.3|17228.69|17228.69|0
1626681900000|2021-07-19 08:05:00|17261.11|17261.11|17275.75|17275.75|17298.84|17298.84|17261.11|17261.11|0
1626682200000|2021-07-19 08:10:00|17279.72|17279.72|17302.08|17302.08|17303.74|17303.74|17278.32|17278.32|0
1626682500000|2021-07-19 08:15:00|17303.48|17303.48|17328.18|17328.18|17333.78|17333.78|17303.48|17303.48|0
1626682800000|2021-07-19 08:20:00|17330.98|17330.98|17350.81|17350.81|17361.54|17361.54|17330.98|17330.98|0
1626683100000|2021-07-19 08:25:00|17349.41|17349.41|17329.12|17329.12|17349.41|17349.41|17323.75|17323.75|0
1626683400000|2021-07-19 08:30:00|17327.72|17327.72|17318.15|17318.15|17327.72|17327.72|17318.15|17318.15|0
1626683700000|2021-07-19 08:35:00|17315.35|17315.35|17238.23|17238.23|17315.35|17315.35|17238.23|17238.23|0
1626684000000|2021-07-19 08:40:00|17237.08|17237.08|17215.63|17215.63|17243.85|17243.85|17215.63|17215.63|0
1626684300000|2021-07-19 08:45:00|17211.43|17211.43|17193.5|17193.5|17214.23|17214.23|17193.5|17193.5|0
1626684600000|2021-07-19 08:50:00|17187.9|17187.9|17191.6|17191.6|17207.69|17207.69|17182.54|17182.54|0
1626684900000|2021-07-19 08:55:00|17188.8|17188.8|17188.55|17188.55|17188.8|17188.8|17168.74|17168.74|0
1626685200000|2021-07-19 09:00:00|17180.62|17180.62|17216.99|17216.99|17216.99|17216.99|17177.82|17177.82|0
1626685500000|2021-07-19 09:05:00|17219.79|17219.79|17217.86|17217.86|17225.79|17225.79|17217.86|17217.86|0
1626685800000|2021-07-19 09:10:00|17216.46|17216.46|17215.06|17215.06|17216.46|17216.46|17198.96|17198.96|0
1626686100000|2021-07-19 09:15:00|17216.46|17216.46|17229.75|17229.75|17229.75|17229.75|17216.46|17216.46|0
1626686400000|2021-07-19 09:20:00|17225.79|17225.79|17217.86|17217.86|17225.79|17225.79|17206.66|17206.66|0
1626686700000|2021-07-19 09:25:00|17219.26|17219.26|17231.38|17231.38|17231.38|17231.38|17219.26|17219.26|0
1626687000000|2021-07-19 09:30:00|17225.79|17225.79|17226.04|17226.04|17226.04|17226.04|17215.06|17215.06|0
1626687300000|2021-07-19 09:35:00|17228.33|17228.33|17254.01|17254.01|17256.56|17256.56|17226.94|17226.94|0
1626687600000|2021-07-19 09:40:00|17250.04|17250.04|17254.64|17254.64|17268.2|17268.2|17245.85|17245.85|0
1626687900000|2021-07-19 09:45:00|17253.24|17253.24|17247.64|17247.64|17253.24|17253.24|17238.31|17238.31|0
1626688200000|2021-07-19 09:50:00|17246.24|17246.24|17235.51|17235.51|17246.24|17246.24|17231.32|17231.32|0
1626688500000|2021-07-19 09:55:00|17234.12|17234.12|17223.39|17223.39|17241.11|17241.11|17220.59|17220.59|0
1626688800000|2021-07-19 10:00:00|17227.35|17227.35|17212.42|17212.42|17234.12|17234.12|17212.42|17212.42|0
1626689100000|2021-07-19 10:05:00|17211.02|17211.02|17198.71|17198.71|17213.82|17213.82|17192.65|17192.65|0
1626689400000|2021-07-19 10:10:00|17200.11|17200.11|17179.35|17179.35|17206.88|17206.88|17175.15|17175.15|0
1626689700000|2021-07-19 10:15:00|17175.39|17175.39|17183.82|17183.82|17183.82|17183.82|17165.18|17165.18|0
1626690000000|2021-07-19 10:20:00|17184.97|17184.97|17195.9|17195.9|17195.9|17195.9|17184.97|17184.97|0
1626690300000|2021-07-19 10:25:00|17199.86|17199.86|17197.06|17197.06|17204.06|17204.06|17192.86|17192.86|0
1626690600000|2021-07-19 10:30:00|17198.46|17198.46|17206.39|17206.39|17210.36|17210.36|17194.03|17194.03|0
1626690900000|2021-07-19 10:35:00|17202.43|17202.43|17184.7|17184.7|17202.43|17202.43|17183.3|17183.3|0
1626691200000|2021-07-19 10:40:00|17183.3|17183.3|17182.13|17182.13|17190.06|17190.06|17182.13|17182.13|0
1626691500000|2021-07-19 10:45:00|17186.1|17186.1|17198|17198|17203.36|17203.36|17186.1|17186.1|0
1626691800000|2021-07-19 10:50:00|17196.6|17196.6|17200.56|17200.56|17200.56|17200.56|17196.6|17196.6|0
1626692100000|2021-07-19 10:55:00|17201.71|17201.71|17201.71|17201.71|17208.47|17208.47|17200.31|17200.31|0
1626692400000|2021-07-19 11:00:00|17197.75|17197.75|17185.38|17185.38|17201.71|17201.71|17183.98|17183.98|0
1626692700000|2021-07-19 11:05:00|17180.02|17180.02|17194.46|17194.46|17194.46|17194.46|17178.62|17178.62|0
1626693000000|2021-07-19 11:10:00|17198.43|17198.43|17204.26|17204.26|17214.99|17214.99|17198.43|17198.43|0
1626693300000|2021-07-19 11:15:00|17195.86|17195.86|17193.06|17193.06|17195.86|17195.86|17193.06|17193.06|0
1626693600000|2021-07-19 11:20:00|17194.46|17194.46|17198.43|17198.43|17198.43|17198.43|17194.46|17194.46|0
1626693900000|2021-07-19 11:25:00|17192.83|17192.83|17196.8|17196.8|17199.59|17199.59|17188.86|17188.86|0
1626694200000|2021-07-19 11:30:00|17194|17194|17174.72|17174.72|17194|17194|17174.72|17174.72|0
1626694500000|2021-07-19 11:35:00|17173.32|17173.32|17141.38|17141.38|17173.32|17173.32|17137.42|17137.42|0
1626694800000|2021-07-19 11:40:00|17138.58|17138.58|17148.18|17148.18|17148.18|17148.18|17136.04|17136.04|0
1626695100000|2021-07-19 11:45:00|17149.33|17149.33|17146.77|17146.77|17150.48|17150.48|17142.32|17142.32|0
1626695400000|2021-07-19 11:50:00|17154.7|17154.7|17150.48|17150.48|17154.7|17154.7|17134.39|17134.39|0
1626695700000|2021-07-19 11:55:00|17158.41|17158.41|17187.77|17187.77|17187.77|17187.77|17158.41|17158.41|0
1626696000000|2021-07-19 12:00:00|17186.37|17186.37|17141.38|17141.38|17192.88|17192.88|17141.38|17141.38|0
1626696300000|2021-07-19 12:05:00|17139.98|17139.98|17131.84|17131.84|17156.55|17156.55|17131.84|17131.84|0
1626696600000|2021-07-19 12:10:00|17123.91|17123.91|17121.36|17121.36|17123.91|17123.91|17114.59|17114.59|0
1626696900000|2021-07-19 12:15:00|17118.56|17118.56|17118.54|17118.54|17118.56|17118.56|17103.86|17103.86|0
1626697200000|2021-07-19 12:20:00|17117.14|17117.14|17124.14|17124.14|17124.14|17124.14|17115.74|17115.74|0
1626697500000|2021-07-19 12:25:00|17121.34|17121.34|17135.8|17135.8|17142.8|17142.8|17121.34|17121.34|0
1626697800000|2021-07-19 12:30:00|17131.84|17131.84|17125.31|17125.31|17134.87|17134.87|17125.31|17125.31|0
1626698100000|2021-07-19 12:35:00|17126.71|17126.71|17107.6|17107.6|17126.71|17126.71|17106.2|17106.2|0
1626698400000|2021-07-19 12:40:00|17103.63|17103.63|17136.04|17136.04|17136.04|17136.04|17103.63|17103.63|0
1626698700000|2021-07-19 12:45:00|17137.19|17137.19|17168.44|17168.44|17168.44|17168.44|17135.79|17135.79|0
1626699000000|2021-07-19 12:50:00|17169.59|17169.59|17172.36|17172.36|17183.1|17183.1|17163.28|17163.28|0
1626699300000|2021-07-19 12:55:00|17175.15|17175.15|17171.19|17171.19|17176.55|17176.55|17171.19|17171.19|0
1626699600000|2021-07-19 13:00:00|17169.79|17169.79|17164.44|17164.44|17176.8|17176.8|17164.44|17164.44|0
1626699900000|2021-07-19 13:05:00|17163.04|17163.04|17186.37|17186.37|17190.33|17190.33|17163.04|17163.04|0
1626700200000|2021-07-19 13:10:00|17187.77|17187.77|17170.04|17170.04|17187.77|17187.77|17170.04|17170.04|0
1626700500000|2021-07-19 13:15:00|17168.64|17168.64|17178.2|17178.2|17182.17|17182.17|17168.64|17168.64|0
1626700800000|2021-07-19 13:20:00|17182.17|17182.17|17228.55|17228.55|17228.55|17228.55|17182.17|17182.17|0
1626701100000|2021-07-19 13:25:00|17232.75|17232.75|17231.83|17231.83|17264.7|17264.7|17231.83|17231.83|0
1626701400000|2021-07-19 13:30:00|17230.43|17230.43|17199.91|17199.91|17244.9|17244.9|17186.37|17186.37|0
1626701700000|2021-07-19 13:35:00|17195.95|17195.95|17207.84|17207.84|17221.37|17221.37|17195.95|17195.95|0
1626702000000|2021-07-19 13:40:00|17202.25|17202.25|17213.22|17213.22|17213.22|17213.22|17189.22|17189.22|0
1626702300000|2021-07-19 13:45:00|17210.43|17210.43|17198.56|17198.56|17215.79|17215.79|17196.9|17196.9|0
1626702600000|2021-07-19 13:50:00|17197.16|17197.16|17178.31|17178.31|17197.16|17197.16|17178.31|17178.31|0
1626702900000|2021-07-19 13:55:00|17174.34|17174.34|17170.11|17170.11|17174.34|17174.34|17158.48|17158.48|0
1626703200000|2021-07-19 14:00:00|17164.51|17164.51|17162.88|17162.88|17164.51|17164.51|17147.95|17147.95|0
1626703500000|2021-07-19 14:05:00|17166.84|17166.84|17180.37|17180.37|17180.37|17180.37|17158.93|17158.93|0
1626703800000|2021-07-19 14:10:00|17176.41|17176.41|17181.3|17181.3|17189.23|17189.23|17161.24|17161.24|0
1626704100000|2021-07-19 14:15:00|17179.9|17179.9|17184.1|17184.1|17190.63|17190.63|17170.57|17170.57|0
1626704400000|2021-07-19 14:20:00|17181.3|17181.3|17205.31|17205.31|17209.49|17209.49|17181.3|17181.3|0
1626704700000|2021-07-19 14:25:00|17209.28|17209.28|17222.81|17222.81|17222.81|17222.81|17196.23|17196.23|0
1626705000000|2021-07-19 14:30:00|17221.41|17221.41|17209.48|17209.48|17222.81|17222.81|17194.8|17194.8|0
1626705300000|2021-07-19 14:35:00|17208.08|17208.08|17207.16|17207.16|17208.08|17208.08|17188.28|17188.28|0
1626705600000|2021-07-19 14:40:00|17211.13|17211.13|17226|17226|17236.75|17236.75|17211.13|17211.13|0
1626705900000|2021-07-19 14:45:00|17234.4|17234.4|17258.16|17258.16|17266.09|17266.09|17234.4|17234.4|0
1626706200000|2021-07-19 14:50:00|17262.12|17262.12|17277.52|17277.52|17288.21|17288.21|17262.12|17262.12|0
1626706500000|2021-07-19 14:55:00|17281.48|17281.48|17262.61|17262.61|17281.48|17281.48|17261.46|17261.46|0
1626706800000|2021-07-19 15:00:00|17264.01|17264.01|17277.27|17277.27|17277.27|17277.27|17242.55|17242.55|0
1626707100000|2021-07-19 15:05:00|17275.87|17275.87|17278.68|17278.68|17286.61|17286.61|17274.48|17274.48|0
1626707400000|2021-07-19 15:10:00|17274.72|17274.72|17274.72|17274.72|17276.12|17276.12|17266.55|17266.55|0
1626707700000|2021-07-19 15:15:00|17276.12|17276.12|17296.18|17296.18|17307.82|17307.82|17276.12|17276.12|0
1626708000000|2021-07-19 15:20:00|17294.78|17294.78|17267.97|17267.97|17296.18|17296.18|17267.95|17267.95|0
1626708300000|2021-07-19 15:25:00|17266.82|17266.82|17252.41|17252.41|17277.55|17277.55|17252.41|17252.41|0
1626765300000|2021-07-20 07:15:00|17414.75|17414.75|17369.43|17369.43|17414.75|17414.75|17353.57|17353.57|0
1626765600000|2021-07-20 07:20:00|17370.83|17370.83|17373.88|17373.88|17383.44|17383.44|17369.68|17369.68|0
1626765900000|2021-07-20 07:25:00|17385.77|17385.77|17401.33|17401.33|17401.33|17401.33|17369.68|17369.68|0
1626766200000|2021-07-20 07:30:00|17402.73|17402.73|17412.33|17412.33|17424.66|17424.66|17400.43|17400.43|0
1626766500000|2021-07-20 07:35:00|17416.53|17416.53|17407.66|17407.66|17419.56|17419.56|17404.63|17404.63|0
1626766800000|2021-07-20 07:40:00|17411.63|17411.63|17447.02|17447.02|17447.02|17447.02|17411.63|17411.63|0
1626767100000|2021-07-20 07:45:00|17450.98|17450.98|17422.76|17422.76|17450.98|17450.98|17422.76|17422.76|0
1626767400000|2021-07-20 07:50:00|17414.36|17414.36|17387.89|17387.89|17414.36|17414.36|17387.89|17387.89|0
1626767700000|2021-07-20 07:55:00|17379.96|17379.96|17344.74|17344.74|17383.92|17383.92|17344.74|17344.74|0
1626768000000|2021-07-20 08:00:00|17337.74|17337.74|17362|17362|17362|17362|17337.74|17337.74|0
1626768300000|2021-07-20 08:05:00|17358.03|17358.03|17365.73|17365.73|17372.73|17372.73|17355|17355|0
1626768600000|2021-07-20 08:10:00|17362.93|17362.93|17383.22|17383.22|17383.22|17383.22|17358.97|17358.97|0
1626768900000|2021-07-20 08:15:00|17386.02|17386.02|17393.95|17393.95|17397.92|17397.92|17386.02|17386.02|0
1626769200000|2021-07-20 08:20:00|17395.35|17395.35|17353.58|17353.58|17395.35|17395.35|17353.58|17353.58|0
1626769500000|2021-07-20 08:25:00|17352.19|17352.19|17365.48|17365.48|17365.48|17365.48|17352.19|17352.19|0
1626769800000|2021-07-20 08:30:00|17361.52|17361.52|17371.04|17371.04|17379.21|17379.21|17357.55|17357.55|0
1626770100000|2021-07-20 08:35:00|17368.25|17368.25|17380.37|17380.37|17380.37|17380.37|17367.08|17367.08|0
1626770400000|2021-07-20 08:40:00|17384.57|17384.57|17387.14|17387.14|17388.54|17388.54|17384.57|17384.57|0
1626770700000|2021-07-20 08:45:00|17388.54|17388.54|17368.75|17368.75|17391.34|17391.34|17367.08|17367.08|0
1626771000000|2021-07-20 08:50:00|17370.15|17370.15|17372.94|17372.94|17372.94|17372.94|17370.15|17370.15|0
1626771300000|2021-07-20 08:55:00|17376.91|17376.91|17358.25|17358.25|17376.91|17376.91|17358.25|17358.25|0
1626771600000|2021-07-20 09:00:00|17362.45|17362.45|17362.2|17362.2|17373.16|17373.16|17362.2|17362.2|0
1626771900000|2021-07-20 09:05:00|17361.05|17361.05|17323.26|17323.26|17361.05|17361.05|17323.26|17323.26|0
1626772200000|2021-07-20 09:10:00|17320.46|17320.46|17326.06|17326.06|17328.63|17328.63|17313.7|17313.7|0
1626772500000|2021-07-20 09:15:00|17322.1|17322.1|17320.93|17320.93|17323.5|17323.5|17318.13|17318.13|0
1626772800000|2021-07-20 09:20:00|17319.53|17319.53|17304.08|17304.08|17336.52|17336.52|17304.08|17304.08|0
1626773100000|2021-07-20 09:25:00|17312.02|17312.02|17312.25|17312.25|17312.25|17312.25|17308.05|17308.05|0
1626773400000|2021-07-20 09:30:00|17310.85|17310.85|17299.65|17299.65|17310.85|17310.85|17278.89|17278.89|0
1626773700000|2021-07-20 09:35:00|17298.25|17298.25|17302.22|17302.22|17302.22|17302.22|17296.85|17296.85|0
1626774000000|2021-07-20 09:40:00|17306.18|17306.18|17288.94|17288.94|17306.18|17306.18|17288.94|17288.94|0
1626774300000|2021-07-20 09:45:00|17292.91|17292.91|17265.38|17265.38|17295.47|17295.47|17265.38|17265.38|0
1626774600000|2021-07-20 09:50:00|17261.42|17261.42|17255.46|17255.46|17263.98|17263.98|17251.49|17251.49|0
1626774900000|2021-07-20 09:55:00|17254.31|17254.31|17258.27|17258.27|17262.24|17262.24|17252.91|17252.91|0
1626775200000|2021-07-20 10:00:00|17261.07|17261.07|17246.41|17246.41|17261.07|17261.07|17246.41|17246.41|0
1626775500000|2021-07-20 10:05:00|17242.44|17242.44|17241.29|17241.29|17242.44|17242.44|17234.78|17234.78|0
1626775800000|2021-07-20 10:10:00|17242.69|17242.69|17253.16|17253.16|17253.16|17253.16|17230.33|17230.33|0
1626776100000|2021-07-20 10:15:00|17257.12|17257.12|17270.13|17270.13|17270.13|17270.13|17257.12|17257.12|0
1626776400000|2021-07-20 10:20:00|17266.17|17266.17|17261.97|17261.97|17267.57|17267.57|17261.97|17261.97|0
1626776700000|2021-07-20 10:25:00|17265.93|17265.93|17282.96|17282.96|17282.96|17282.96|17261.74|17261.74|0
1626777000000|2021-07-20 10:30:00|17289.96|17289.96|17311.42|17311.42|17311.42|17311.42|17289.96|17289.96|0
1626777300000|2021-07-20 10:35:00|17307.45|17307.45|17304.39|17304.39|17307.45|17307.45|17300.69|17300.69|0
1626777600000|2021-07-20 10:40:00|17301.59|17301.59|17273.63|17273.63|17301.59|17301.59|17273.63|17273.63|0
1626777900000|2021-07-20 10:45:00|17269.67|17269.67|17257.8|17257.8|17271.07|17271.07|17257.8|17257.8|0
1626778200000|2021-07-20 10:50:00|17253.84|17253.84|17227.28|17227.28|17253.84|17253.84|17224.48|17224.48|0
1626778500000|2021-07-20 10:55:00|17223.32|17223.32|17263.2|17263.2|17266|17266|17223.32|17223.32|0
1626778800000|2021-07-20 11:00:00|17260.4|17260.4|17235.5|17235.5|17260.4|17260.4|17231.53|17231.53|0
1626779100000|2021-07-20 11:05:00|17239.46|17239.46|17234.35|17234.35|17239.46|17239.46|17223.39|17223.39|0
1626779400000|2021-07-20 11:10:00|17225.95|17225.95|17220.59|17220.59|17225.95|17225.95|17215.22|17215.22|0
1626779700000|2021-07-20 11:15:00|17224.55|17224.55|17238.7|17238.7|17239.21|17239.21|17224.55|17224.55|0
1626780000000|2021-07-20 11:20:00|17237.3|17237.3|17268.28|17268.28|17268.28|17268.28|17235.9|17235.9|0
1626780300000|2021-07-20 11:25:00|17264.32|17264.32|17293.01|17293.01|17293.01|17293.01|17256.39|17256.39|0
1626780600000|2021-07-20 11:30:00|17294.41|17294.41|17317.25|17317.25|17317.25|17317.25|17294.41|17294.41|0
1626780900000|2021-07-20 11:35:00|17313.28|17313.28|17324.48|17324.48|17324.48|17324.48|17309.55|17309.55|0
1626781200000|2021-07-20 11:40:00|17328.45|17328.45|17328.45|17328.45|17346.17|17346.17|17328.45|17328.45|0
1626781500000|2021-07-20 11:45:00|17332.41|17332.41|17310.48|17310.48|17332.41|17332.41|17310.48|17310.48|0
1626781800000|2021-07-20 11:50:00|17314.45|17314.45|17338.46|17338.46|17340.76|17340.76|17314.45|17314.45|0
1626782100000|2021-07-20 11:55:00|17340.76|17340.76|17353.8|17353.8|17353.8|17353.8|17340.76|17340.76|0
1626782400000|2021-07-20 12:00:00|17357.77|17357.77|17373.16|17373.16|17373.16|17373.16|17353.8|17353.8|0
1626782700000|2021-07-20 12:05:00|17372.01|17372.01|17365.93|17365.93|17372.01|17372.01|17355.09|17355.09|0
1626783000000|2021-07-20 12:10:00|17361.96|17361.96|17360.32|17360.32|17371.04|17371.04|17356.35|17356.35|0
1626783300000|2021-07-20 12:15:00|17356.35|17356.35|17348.94|17348.94|17356.35|17356.35|17341.94|17341.94|0
1626783600000|2021-07-20 12:20:00|17354.53|17354.53|17363.85|17363.85|17363.85|17363.85|17351.74|17351.74|0
1626783900000|2021-07-20 12:25:00|17362.45|17362.45|17353.12|17353.12|17362.45|17362.45|17353.12|17353.12|0
1626784200000|2021-07-20 12:30:00|17350.32|17350.32|17332.84|17332.84|17350.32|17350.32|17332.84|17332.84|0
1626784500000|2021-07-20 12:35:00|17335.64|17335.64|17334.24|17334.24|17335.64|17335.64|17323.51|17323.51|0
1626784800000|2021-07-20 12:40:00|17342.17|17342.17|17340.79|17340.79|17351.5|17351.5|17340.79|17340.79|0
1626785100000|2021-07-20 12:45:00|17336.83|17336.83|17342.21|17342.21|17343.61|17343.61|17335.68|17335.68|0
1626785400000|2021-07-20 12:50:00|17339.41|17339.41|17349.9|17349.9|17349.9|17349.9|17332.64|17332.64|0
1626785700000|2021-07-20 12:55:00|17345.94|17345.94|17329.84|17329.84|17345.94|17345.94|17327.05|17327.05|0
1626786000000|2021-07-20 13:00:00|17331.24|17331.24|17340.81|17340.81|17344.77|17344.77|17331.24|17331.24|0
1626786300000|2021-07-20 13:05:00|17336.84|17336.84|17335.69|17335.69|17336.84|17336.84|17331.49|17331.49|0
1626786600000|2021-07-20 13:10:00|17334.29|17334.29|17327.28|17327.28|17334.29|17334.29|17319.37|17319.37|0
1626786900000|2021-07-20 13:15:00|17331.24|17331.24|17323.08|17323.08|17339.41|17339.41|17323.08|17323.08|0
1626787200000|2021-07-20 13:20:00|17317.48|17317.48|17331.51|17331.51|17340.84|17340.84|17314.28|17314.28|0
1626787500000|2021-07-20 13:25:00|17323.58|17323.58|17301.89|17301.89|17323.58|17323.58|17301.89|17301.89|0
1626787800000|2021-07-20 13:30:00|17303.29|17303.29|17295.36|17295.36|17309.8|17309.8|17288.59|17288.59|0
1626788100000|2021-07-20 13:35:00|17299.56|17299.56|17279.26|17279.26|17310.5|17310.5|17267.38|17267.38|0
1626788400000|2021-07-20 13:40:00|17276.46|17276.46|17308.85|17308.85|17308.85|17308.85|17268.3|17268.3|0
1626788700000|2021-07-20 13:45:00|17310.25|17310.25|17344.95|17344.95|17344.95|17344.95|17299.77|17299.77|0
1626789000000|2021-07-20 13:50:00|17346.1|17346.1|17363.61|17363.61|17363.61|17363.61|17342.17|17342.17|0
1626789300000|2021-07-20 13:55:00|17365.01|17365.01|17354.52|17354.52|17365.01|17365.01|17346.35|17346.35|0
1626789600000|2021-07-20 14:00:00|17355.92|17355.92|17370.34|17370.34|17374.31|17374.31|17355.92|17355.92|0
1626789900000|2021-07-20 14:05:00|17374.31|17374.31|17370.13|17370.13|17389.94|17389.94|17366.4|17366.4|0
1626790200000|2021-07-20 14:10:00|17374.09|17374.09|17373.18|17373.18|17376.68|17376.68|17368.75|17368.75|0
1626790500000|2021-07-20 14:15:00|17375.98|17375.98|17405.82|17405.82|17405.82|17405.82|17375.98|17375.98|0
1626790800000|2021-07-20 14:20:00|17413.75|17413.75|17430.77|17430.77|17437.77|17437.77|17409.55|17409.55|0
1626791100000|2021-07-20 14:25:00|17432.17|17432.17|17414.68|17414.68|17432.17|17432.17|17403.95|17403.95|0
1626791400000|2021-07-20 14:30:00|17416.08|17416.08|17410.96|17410.96|17420.04|17420.04|17404.2|17404.2|0
1626791700000|2021-07-20 14:35:00|17403.03|17403.03|17403.47|17403.47|17411.43|17411.43|17389|17389|0
1626792000000|2021-07-20 14:40:00|17406.27|17406.27|17462.48|17462.48|17463.63|17463.63|17406.27|17406.27|0
1626792300000|2021-07-20 14:45:00|17465.28|17465.28|17495.37|17495.37|17495.37|17495.37|17461.55|17461.55|0
1626792600000|2021-07-20 14:50:00|17494.22|17494.22|17477.37|17477.37|17496.77|17496.77|17473.91|17473.91|0
1626792900000|2021-07-20 14:55:00|17481.57|17481.57|17510.28|17510.28|17511.68|17511.68|17479.01|17479.01|0
1626793200000|2021-07-20 15:00:00|17506.08|17506.08|17491.42|17491.42|17507.73|17507.73|17487.45|17487.45|0
1626793500000|2021-07-20 15:05:00|17494.22|17494.22|17507.75|17507.75|17509.15|17509.15|17493.97|17493.97|0
1626793800000|2021-07-20 15:10:00|17510.54|17510.54|17495.37|17495.37|17515.89|17515.89|17494.22|17494.22|0
1626794100000|2021-07-20 15:15:00|17493.97|17493.97|17461.8|17461.8|17495.37|17495.37|17461.8|17461.8|0
1626794400000|2021-07-20 15:20:00|17462.94|17462.94|17443.14|17443.14|17462.94|17462.94|17441.49|17441.49|0
1626794700000|2021-07-20 15:25:00|17447.1|17447.1|17401.63|17401.63|17452.7|17452.7|17399.34|17399.34|0
1626851700000|2021-07-21 07:15:00|17516.72|17516.72|17545.21|17545.21|17545.21|17545.21|17506.93|17506.93|0
1626852000000|2021-07-21 07:20:00|17546.61|17546.61|17534.95|17534.95|17546.61|17546.61|17525.15|17525.15|0
1626852300000|2021-07-21 07:25:00|17537.75|17537.75|17544.75|17544.75|17562.91|17562.91|17537.75|17537.75|0
1626852600000|2021-07-21 07:30:00|17543.6|17543.6|17565.29|17565.29|17565.29|17565.29|17543.6|17543.6|0
1626852900000|2021-07-21 07:35:00|17564.14|17564.14|17560.91|17560.91|17564.14|17564.14|17534.09|17534.09|0
1626853200000|2021-07-21 07:40:00|17552.98|17552.98|17566.22|17566.22|17568.52|17568.52|17522.42|17522.42|0
1626853500000|2021-07-21 07:45:00|17563.92|17563.92|17539.68|17539.68|17567.37|17567.37|17527.79|17527.79|0
1626853800000|2021-07-21 07:50:00|17543.65|17543.65|17573.97|17573.97|17573.97|17573.97|17531.75|17531.75|0
1626854100000|2021-07-21 07:55:00|17572.57|17572.57|17549.95|17549.95|17584.7|17584.7|17548.55|17548.55|0
1626854400000|2021-07-21 08:00:00|17552.75|17552.75|17546.91|17546.91|17566.96|17566.96|17546.91|17546.91|0
1626854700000|2021-07-21 08:05:00|17554.85|17554.85|17530.6|17530.6|17554.85|17554.85|17529.2|17529.2|0
1626855000000|2021-07-21 08:10:00|17534.8|17534.8|17565.11|17565.11|17568.56|17568.56|17534.8|17534.8|0
1626855300000|2021-07-21 08:15:00|17569.07|17569.07|17560.19|17560.19|17580.27|17580.27|17560.19|17560.19|0
1626855600000|2021-07-21 08:20:00|17559.04|17559.04|17560.68|17560.68|17569.76|17569.76|17555.08|17555.08|0
1626855900000|2021-07-21 08:25:00|17562.08|17562.08|17546.21|17546.21|17562.08|17562.08|17542.02|17542.02|0
1626856200000|2021-07-21 08:30:00|17550.18|17550.18|17565.11|17565.11|17568|17568|17546.21|17546.21|0
1626856500000|2021-07-21 08:35:00|17561.14|17561.14|17558.11|17558.11|17561.14|17561.14|17541.19|17541.19|0
1626856800000|2021-07-21 08:40:00|17555.31|17555.31|17515.21|17515.21|17555.31|17555.31|17515.21|17515.21|0
1626857100000|2021-07-21 08:45:00|17513.81|17513.81|17521.97|17521.97|17529.9|17529.9|17512.64|17512.64|0
1626857400000|2021-07-21 08:50:00|17525.94|17525.94|17511.24|17511.24|17532.7|17532.7|17511.24|17511.24|0
1626857700000|2021-07-21 08:55:00|17514.04|17514.04|17484.19|17484.19|17514.04|17514.04|17484.19|17484.19|0
1626858000000|2021-07-21 09:00:00|17488.15|17488.15|17518.24|17518.24|17518.24|17518.24|17484.19|17484.19|0
1626858300000|2021-07-21 09:05:00|17522.44|17522.44|17502.38|17502.38|17525.24|17525.24|17500.98|17500.98|0
1626858600000|2021-07-21 09:10:00|17506.35|17506.35|17487.74|17487.74|17519.64|17519.64|17487.74|17487.74|0
1626858900000|2021-07-21 09:15:00|17486.34|17486.34|17526.69|17526.69|17529.72|17529.72|17486.34|17486.34|0
1626859200000|2021-07-21 09:20:00|17528.09|17528.09|17553|17553|17553|17553|17528.09|17528.09|0
1626859500000|2021-07-21 09:25:00|17555.79|17555.79|17568.82|17568.82|17568.82|17568.82|17539.7|17539.7|0
1626859800000|2021-07-21 09:30:00|17567.67|17567.67|17572.57|17572.57|17572.57|17572.57|17564.64|17564.64|0
1626860100000|2021-07-21 09:35:00|17573.97|17573.97|17580.74|17580.74|17580.74|17580.74|17573.97|17573.97|0
1626860400000|2021-07-21 09:40:00|17584.7|17584.7|17594.01|17594.01|17594.01|17594.01|17584.7|17584.7|0
1626860700000|2021-07-21 09:45:00|17592.61|17592.61|17600.78|17600.78|17600.78|17600.78|17588.65|17588.65|0
1626861000000|2021-07-21 09:50:00|17608.71|17608.71|17595.41|17595.41|17611.51|17611.51|17595.41|17595.41|0
1626861300000|2021-07-21 09:55:00|17599.61|17599.61|17596.81|17596.81|17599.61|17599.61|17596.81|17596.81|0
1626861600000|2021-07-21 10:00:00|17592.85|17592.85|17581.88|17581.88|17594.01|17594.01|17581.88|17581.88|0
1626861900000|2021-07-21 10:05:00|17573.95|17573.95|17588.42|17588.42|17588.42|17588.42|17573.49|17573.49|0
1626862200000|2021-07-21 10:10:00|17592.38|17592.38|17592.38|17592.38|17612.67|17612.67|17588.42|17588.42|0
1626862500000|2021-07-21 10:15:00|17596.35|17596.35|17594.71|17594.71|17597.51|17597.51|17585.15|17585.15|0
1626862800000|2021-07-21 10:20:00|17593.31|17593.31|17600.31|17600.31|17608.24|17608.24|17593.31|17593.31|0
1626863100000|2021-07-21 10:25:00|17603.11|17603.11|17620.14|17620.14|17620.14|17620.14|17598.91|17598.91|0
1626863400000|2021-07-21 10:30:00|17628.07|17628.07|17634.6|17634.6|17637.4|17637.4|17628.07|17628.07|0
1626863700000|2021-07-21 10:35:00|17642.53|17642.53|17622.7|17622.7|17642.53|17642.53|17622.7|17622.7|0
1626864000000|2021-07-21 10:40:00|17617.11|17617.11|17621.07|17621.07|17632.27|17632.27|17613.14|17613.14|0
1626864300000|2021-07-21 10:45:00|17622.47|17622.47|17627.84|17627.84|17638.56|17638.56|17622.47|17622.47|0
1626864600000|2021-07-21 10:50:00|17629.23|17629.23|17634.37|17634.37|17638.33|17638.33|17621.07|17621.07|0
1626864900000|2021-07-21 10:55:00|17632.07|17632.07|17636.25|17636.25|17636.25|17636.25|17624.14|17624.14|0
1626865200000|2021-07-21 11:00:00|17637.4|17637.4|17613.37|17613.37|17637.4|17637.4|17613.37|17613.37|0
1626865500000|2021-07-21 11:05:00|17609.18|17609.18|17605.69|17605.69|17617.32|17617.32|17605.43|17605.43|0
1626865800000|2021-07-21 11:10:00|17601.73|17601.73|17574.92|17574.92|17601.73|17601.73|17574.92|17574.92|0
1626866100000|2021-07-21 11:15:00|17573.52|17573.52|17566.77|17566.77|17574.92|17574.92|17566.77|17566.77|0
1626866400000|2021-07-21 11:20:00|17567.92|17567.92|17558.11|17558.11|17578.4|17578.4|17558.11|17558.11|0
1626866700000|2021-07-21 11:25:00|17562.08|17562.08|17559.51|17559.51|17562.08|17562.08|17553.68|17553.68|0
1626867000000|2021-07-21 11:30:00|17560.91|17560.91|17540.38|17540.38|17560.91|17560.91|17540.38|17540.38|0
1626867300000|2021-07-21 11:35:00|17532.45|17532.45|17531.55|17531.55|17536.42|17536.42|17529.01|17529.01|0
1626867600000|2021-07-21 11:40:00|17528.76|17528.76|17526.19|17526.19|17528.76|17528.76|17514.06|17514.06|0
1626867900000|2021-07-21 11:45:00|17522.22|17522.22|17516.86|17516.86|17522.22|17522.22|17516.86|17516.86|0
1626868200000|2021-07-21 11:50:00|17514.06|17514.06|17507.31|17507.31|17514.06|17514.06|17499.38|17499.38|0
1626868500000|2021-07-21 11:55:00|17503.35|17503.35|17515.46|17515.46|17515.46|17515.46|17501.95|17501.95|0
1626868800000|2021-07-21 12:00:00|17519.43|17519.43|17513.83|17513.83|17527.59|17527.59|17513.83|17513.83|0
1626869100000|2021-07-21 12:05:00|17516.63|17516.63|17524.79|17524.79|17532.72|17532.72|17516.63|17516.63|0
1626869400000|2021-07-21 12:10:00|17528.99|17528.99|17545.96|17545.96|17545.96|17545.96|17528.99|17528.99|0
1626869700000|2021-07-21 12:15:00|17551.56|17551.56|17539.92|17539.92|17552.96|17552.96|17539.92|17539.92|0
1626870000000|2021-07-21 12:20:00|17542.72|17542.72|17521.96|17521.96|17542.72|17542.72|17520.56|17520.56|0
1626870300000|2021-07-21 12:25:00|17523.36|17523.36|17511.23|17511.23|17523.36|17523.36|17507.26|17507.26|0
1626870600000|2021-07-21 12:30:00|17515.19|17515.19|17532.22|17532.22|17539.22|17539.22|17515.19|17515.19|0
1626870900000|2021-07-21 12:35:00|17535.02|17535.02|17526.87|17526.87|17543.18|17543.18|17524.07|17524.07|0
1626871200000|2021-07-21 12:40:00|17525.47|17525.47|17543.43|17543.43|17543.43|17543.43|17525.47|17525.47|0
1626871500000|2021-07-21 12:45:00|17547.63|17547.63|17552.98|17552.98|17554.38|17554.38|17539.47|17539.47|0
1626871800000|2021-07-21 12:50:00|17551.58|17551.58|17544.58|17544.58|17552.98|17552.98|17544.58|17544.58|0
1626872100000|2021-07-21 12:55:00|17545.98|17545.98|17550.65|17550.65|17550.65|17550.65|17527.09|17527.09|0
1626872400000|2021-07-21 13:00:00|17549.25|17549.25|17534.09|17534.09|17549.25|17549.25|17532.69|17532.69|0
1626872700000|2021-07-21 13:05:00|17535.49|17535.49|17540.83|17540.83|17543.65|17543.65|17534.09|17534.09|0
1626873000000|2021-07-21 13:10:00|17532.9|17532.9|17525.92|17525.92|17549.01|17549.01|17525.92|17525.92|0
1626873300000|2021-07-21 13:15:00|17529.89|17529.89|17522.19|17522.19|17535.49|17535.49|17518.92|17518.92|0
1626873600000|2021-07-21 13:20:00|17526.16|17526.16|17531.27|17531.27|17533.57|17533.57|17526.16|17526.16|0
1626873900000|2021-07-21 13:25:00|17535.47|17535.47|17532.92|17532.92|17543.4|17543.4|17532.67|17532.67|0
1626874200000|2021-07-21 13:30:00|17534.32|17534.32|17561.38|17561.38|17561.38|17561.38|17524.99|17524.99|0
1626874500000|2021-07-21 13:35:00|17562.78|17562.78|17534.05|17534.05|17562.78|17562.78|17527.79|17527.79|0
1626874800000|2021-07-21 13:40:00|17526.12|17526.12|17525.87|17525.87|17527.27|17527.27|17521.91|17521.91|0
1626875100000|2021-07-21 13:45:00|17527.27|17527.27|17538.68|17538.68|17546.36|17546.36|17526.09|17526.09|0
1626875400000|2021-07-21 13:50:00|17539.83|17539.83|17551.3|17551.3|17568.27|17568.27|17539.83|17539.83|0
1626875700000|2021-07-21 13:55:00|17555.26|17555.26|17567.71|17567.71|17567.71|17567.71|17555.26|17555.26|0
1626876000000|2021-07-21 14:00:00|17566.31|17566.31|17584.87|17584.87|17589.06|17589.06|17560.89|17560.89|0
1626876300000|2021-07-21 14:05:00|17583.72|17583.72|17598.86|17598.86|17603.06|17603.06|17582.55|17582.55|0
1626876600000|2021-07-21 14:10:00|17600.26|17600.26|17603.06|17603.06|17604.69|17604.69|17596.3|17596.3|0
1626876900000|2021-07-21 14:15:00|17599.09|17599.09|17632.68|17632.68|17634.08|17634.08|17599.09|17599.09|0
1626877200000|2021-07-21 14:20:00|17636.65|17636.65|17627.32|17627.32|17642.25|17642.25|17620.55|17620.55|0
1626877500000|2021-07-21 14:25:00|17625.92|17625.92|17591.2|17591.2|17625.92|17625.92|17591.2|17591.2|0
1626877800000|2021-07-21 14:30:00|17595.16|17595.16|17585.85|17585.85|17597.73|17597.73|17584.45|17584.45|0
1626878100000|2021-07-21 14:35:00|17583.05|17583.05|17572.32|17572.32|17583.05|17583.05|17563.92|17563.92|0
1626878400000|2021-07-21 14:40:00|17576.29|17576.29|17590.03|17590.03|17590.03|17590.03|17572.32|17572.32|0
1626878700000|2021-07-21 14:45:00|17591.18|17591.18|17571.84|17571.84|17595.15|17595.15|17570.44|17570.44|0
1626879000000|2021-07-21 14:50:00|17584.2|17584.2|17591.9|17591.9|17591.9|17591.9|17583.95|17583.95|0
1626879300000|2021-07-21 14:55:00|17595.86|17595.86|17605.68|17605.68|17608.48|17608.48|17594.71|17594.71|0
1626879600000|2021-07-21 15:00:00|17601.71|17601.71|17600.81|17600.81|17615.24|17615.24|17600.81|17600.81|0
1626879900000|2021-07-21 15:05:00|17604.78|17604.78|17608.74|17608.74|17608.74|17608.74|17594.98|17594.98|0
1626880200000|2021-07-21 15:10:00|17614.34|17614.34|17623.39|17623.39|17623.39|17623.39|17610.38|17610.38|0
1626880500000|2021-07-21 15:15:00|17624.54|17624.54|17633.17|17633.17|17633.18|17633.18|17624.54|17624.54|0
1626880800000|2021-07-21 15:20:00|17630.37|17630.37|17626.4|17626.4|17631.77|17631.77|17625|17625|0
1626881100000|2021-07-21 15:25:00|17630.37|17630.37|17639.95|17639.95|17639.95|17639.95|17626.4|17626.4|0
1626938100000|2021-07-22 07:15:00|17746.1|17746.1|17781.79|17781.79|17785.99|17785.99|17746.1|17746.1|0
1626938400000|2021-07-22 07:20:00|17785.99|17785.99|17792.81|17792.81|17796.25|17796.25|17778.06|17778.06|0
1626938700000|2021-07-22 07:25:00|17785.81|17785.81|17792.86|17792.86|17794.26|17794.26|17783.53|17783.53|0
1626939000000|2021-07-22 07:30:00|17791.46|17791.46|17764.4|17764.4|17800.79|17800.79|17764.4|17764.4|0
1626939300000|2021-07-22 07:35:00|17760.95|17760.95|17783.24|17783.24|17783.24|17783.24|17760.95|17760.95|0
1626939600000|2021-07-22 07:40:00|17803.07|17803.07|17789.77|17789.77|17807.03|17807.03|17789.77|17789.77|0
1626939900000|2021-07-22 07:45:00|17781.84|17781.84|17784.39|17784.39|17784.39|17784.39|17779.54|17779.54|0
1626940200000|2021-07-22 07:50:00|17788.36|17788.36|17802.8|17802.8|17802.8|17802.8|17786.96|17786.96|0
1626940500000|2021-07-22 07:55:00|17801.4|17801.4|17797.2|17797.2|17802.8|17802.8|17797.2|17797.2|0
1626940800000|2021-07-22 08:00:00|17795.8|17795.8|17773.64|17773.64|17799.77|17799.77|17757.78|17757.78|0
1626941100000|2021-07-22 08:05:00|17753.82|17753.82|17754.72|17754.72|17761.72|17761.72|17745.89|17745.89|0
1626941400000|2021-07-22 08:10:00|17746.79|17746.79|17749.35|17749.35|17753.55|17753.55|17746.79|17746.79|0
1626941700000|2021-07-22 08:15:00|17750.75|17750.75|17728.91|17728.91|17750.75|17750.75|17728.91|17728.91|0
1626942000000|2021-07-22 08:20:00|17720.98|17720.98|17756.62|17756.62|17756.62|17756.62|17720.98|17720.98|0
1626942300000|2021-07-22 08:25:00|17752.42|17752.42|17758.02|17758.02|17758.02|17758.02|17752.42|17752.42|0
1626942600000|2021-07-22 08:30:00|17760.82|17760.82|17751.02|17751.02|17760.82|17760.82|17751.02|17751.02|0
1626942900000|2021-07-22 08:35:00|17754.98|17754.98|17751.25|17751.25|17756.85|17756.85|17747.05|17747.05|0
1626943200000|2021-07-22 08:40:00|17748.45|17748.45|17745.89|17745.89|17748.45|17748.45|17741.69|17741.69|0
1626943500000|2021-07-22 08:45:00|17749.85|17749.85|17765.93|17765.93|17768.75|17768.75|17749.85|17749.85|0
1626943800000|2021-07-22 08:50:00|17762.48|17762.48|17755.49|17755.49|17762.48|17762.48|17755.49|17755.49|0
1626944100000|2021-07-22 08:55:00|17763.42|17763.42|17771.81|17771.81|17771.81|17771.81|17763.42|17763.42|0
1626944400000|2021-07-22 09:00:00|17775.78|17775.78|17781.14|17781.14|17781.14|17781.14|17775.78|17775.78|0
1626944700000|2021-07-22 09:05:00|17784.59|17784.59|17800.45|17800.45|17800.45|17800.45|17784.59|17784.59|0
1626945000000|2021-07-22 09:10:00|17815.38|17815.38|17818.43|17818.43|17821.88|17821.88|17815.38|17815.38|0
1626945300000|2021-07-22 09:15:00|17826.36|17826.36|17819.59|17819.59|17827.76|17827.76|17819.59|17819.59|0
1626945600000|2021-07-22 09:20:00|17822.39|17822.39|17818.45|17818.45|17831.74|17831.74|17818.45|17818.45|0
1626945900000|2021-07-22 09:25:00|17815.65|17815.65|17826.14|17826.14|17826.14|17826.14|17807.48|17807.48|0
1626946200000|2021-07-22 09:30:00|17827.54|17827.54|17833.14|17833.14|17835.44|17835.44|17826.14|17826.14|0
1626946500000|2021-07-22 09:35:00|17831.74|17831.74|17826.61|17826.61|17834.54|17834.54|17826.61|17826.61|0
1626946800000|2021-07-22 09:40:00|17825.21|17825.21|17838.51|17838.51|17839.9|17839.9|17825.21|17825.21|0
1626947100000|2021-07-22 09:45:00|17837.11|17837.11|17867.43|17867.43|17867.43|17867.43|17834.31|17834.31|0
1626947400000|2021-07-22 09:50:00|17870.23|17870.23|17877.22|17877.22|17877.22|17877.22|17870.23|17870.23|0
1626947700000|2021-07-22 09:55:00|17880.02|17880.02|17885.62|17885.62|17887.02|17887.02|17870.46|17870.46|0
1626948000000|2021-07-22 10:00:00|17889.82|17889.82|17881.89|17881.89|17892.62|17892.62|17877.69|17877.69|0
1626948300000|2021-07-22 10:05:00|17880.49|17880.49|17907.31|17907.31|17908.71|17908.71|17879.09|17879.09|0
1626948600000|2021-07-22 10:10:00|17905.91|17905.91|17927.61|17927.61|17943.93|17943.93|17905.91|17905.91|0
1626948900000|2021-07-22 10:15:00|17930.41|17930.41|17927.61|17927.61|17939.97|17939.97|17927.61|17927.61|0
1626949200000|2021-07-22 10:20:00|17923.64|17923.64|17916.63|17916.63|17923.64|17923.64|17910.35|17910.35|0
1626949500000|2021-07-22 10:25:00|17915.48|17915.48|17913.84|17913.84|17920.84|17920.84|17911.28|17911.28|0
1626949800000|2021-07-22 10:30:00|17915.24|17915.24|17910.38|17910.38|17915.24|17915.24|17906.18|17906.18|0
1626950100000|2021-07-22 10:35:00|17913.18|17913.18|17911.78|17911.78|17917.14|17917.14|17908.98|17908.98|0
1626950400000|2021-07-22 10:40:00|17913.18|17913.18|17913.18|17913.18|17918.54|17918.54|17911.78|17911.78|0
1626950700000|2021-07-22 10:45:00|17921.11|17921.11|17942.05|17942.05|17942.05|17942.05|17913.18|17913.18|0
1626951000000|2021-07-22 10:50:00|17938.09|17938.09|17951.85|17951.85|17956.69|17956.69|17934.12|17934.12|0
1626951300000|2021-07-22 10:55:00|17954.15|17954.15|17945.08|17945.08|17954.65|17954.65|17941.12|17941.12|0
1626951600000|2021-07-22 11:00:00|17953.01|17953.01|17940.88|17940.88|17956.98|17956.98|17939.49|17939.49|0
1626951900000|2021-07-22 11:05:00|17939.49|17939.49|17944.63|17944.63|17948.58|17948.58|17927.37|17927.37|0
1626952200000|2021-07-22 11:10:00|17943.23|17943.23|17933.9|17933.9|17943.23|17943.23|17933.9|17933.9|0
1626952500000|2021-07-22 11:15:00|17937.87|17937.87|17935.3|17935.3|17942.07|17942.07|17933.9|17933.9|0
1626952800000|2021-07-22 11:20:00|17939.27|17939.27|17936.47|17936.47|17939.27|17939.27|17927.14|17927.14|0
1626953100000|2021-07-22 11:25:00|17937.87|17937.87|17940.67|17940.67|17942.97|17942.97|17936.47|17936.47|0
1626953400000|2021-07-22 11:30:00|17937.87|17937.87|17941.83|17941.83|17941.83|17941.83|17937.87|17937.87|0
1626953700000|2021-07-22 11:35:00|17944.63|17944.63|17943.23|17943.23|17947.43|17947.43|17941.83|17941.83|0
1626954000000|2021-07-22 11:40:00|17939.27|17939.27|17936.72|17936.72|17939.27|17939.27|17931.34|17931.34|0
1626954300000|2021-07-22 11:45:00|17940.69|17940.69|17945.13|17945.13|17945.13|17945.13|17937.2|17937.2|0
1626954600000|2021-07-22 11:50:00|17946.53|17946.53|17975.89|17975.89|17975.89|17975.89|17946.53|17946.53|0
1626954900000|2021-07-22 11:55:00|17977.29|17977.29|17973.32|17973.32|17978.69|17978.69|17973.32|17973.32|0
1626955200000|2021-07-22 12:00:00|17970.52|17970.52|17957.26|17957.26|17970.52|17970.52|17957.26|17957.26|0
1626955500000|2021-07-22 12:05:00|17954.46|17954.46|17949.12|17949.12|17954.46|17954.46|17949.12|17949.12|0
1626955800000|2021-07-22 12:10:00|17953.08|17953.08|17935.12|17935.12|17955.88|17955.88|17935.12|17935.12|0
1626956100000|2021-07-22 12:15:00|17931.16|17931.16|17943.75|17943.75|17943.75|17943.75|17931.16|17931.16|0
1626956400000|2021-07-22 12:20:00|17944.9|17944.9|17956.8|17956.8|17958.2|17958.2|17944.9|17944.9|0
1626956700000|2021-07-22 12:25:00|17954.5|17954.5|17959.9|17959.9|17965.24|17965.24|17949.15|17949.15|0
1626957000000|2021-07-22 12:30:00|17962.7|17962.7|17963.83|17963.83|17966.39|17966.39|17958.23|17958.23|0
1626957300000|2021-07-22 12:35:00|17961.53|17961.53|17932.62|17932.62|17961.53|17961.53|17932.62|17932.62|0
1626957600000|2021-07-22 12:40:00|17927.03|17927.03|17930.97|17930.97|17930.97|17930.97|17914.66|17914.66|0
1626957900000|2021-07-22 12:45:00|17927.01|17927.01|17937.5|17937.5|17939.14|17939.14|17925.61|17925.61|0
1626958200000|2021-07-22 12:50:00|17941.47|17941.47|17926.56|17926.56|17941.47|17941.47|17925.14|17925.14|0
1626958500000|2021-07-22 12:55:00|17919.56|17919.56|17930.27|17930.27|17931.67|17931.67|17919.56|17919.56|0
1626958800000|2021-07-22 13:00:00|17922.34|17922.34|17921.19|17921.19|17927.73|17927.73|17913.03|17913.03|0
1626959100000|2021-07-22 13:05:00|17922.59|17922.59|17933.32|17933.32|17934.72|17934.72|17922.59|17922.59|0
1626959400000|2021-07-22 13:10:00|17929.13|17929.13|17917.2|17917.2|17931.42|17931.42|17914.4|17914.4|0
1626959700000|2021-07-22 13:15:00|17913.23|17913.23|17919.74|17919.74|17923.96|17923.96|17911.83|17911.83|0
1626960000000|2021-07-22 13:20:00|17915.78|17915.78|17942.59|17942.59|17942.59|17942.59|17915.78|17915.78|0
1626960300000|2021-07-22 13:25:00|17940.29|17940.29|17947.97|17947.97|17953.57|17953.57|17938.89|17938.89|0
1626960600000|2021-07-22 13:30:00|17949.12|17949.12|17956.85|17956.85|17966.64|17966.64|17944.95|17944.95|0
1626960900000|2021-07-22 13:35:00|17952.88|17952.88|17951.55|17951.55|17952.88|17952.88|17923.56|17923.56|0
1626961200000|2021-07-22 13:40:00|17952.7|17952.7|17951.27|17951.27|17952.7|17952.7|17933.81|17933.81|0
1626961500000|2021-07-22 13:45:00|17949.87|17949.87|17922.84|17922.84|17951.27|17951.27|17922.84|17922.84|0
1626961800000|2021-07-22 13:50:00|17920.05|17920.05|17924.48|17924.48|17929.84|17929.84|17920.05|17920.05|0
1626962100000|2021-07-22 13:55:00|17923.08|17923.08|17909.55|17909.55|17923.08|17923.08|17902.78|17902.78|0
1626962400000|2021-07-22 14:00:00|17913.51|17913.51|17913.78|17913.78|17923.08|17923.08|17912.35|17912.35|0
1626962700000|2021-07-22 14:05:00|17916.58|17916.58|17922.21|17922.21|17922.21|17922.21|17903.32|17903.32|0
1626963000000|2021-07-22 14:10:00|17918.25|17918.25|17907.75|17907.75|17923.85|17923.85|17907.75|17907.75|0
1626963300000|2021-07-22 14:15:00|17911.72|17911.72|17908.45|17908.45|17911.72|17911.72|17897.25|17897.25|0
1626963600000|2021-07-22 14:20:00|17907.05|17907.05|17905.89|17905.89|17910.75|17910.75|17901.69|17901.69|0
1626963900000|2021-07-22 14:25:00|17907.28|17907.28|17894.22|17894.22|17910.08|17910.08|17879.29|17879.29|0
1626964200000|2021-07-22 14:30:00|17892.82|17892.82|17898.19|17898.19|17911.22|17911.22|17892.82|17892.82|0
1626964500000|2021-07-22 14:35:00|17896.79|17896.79|17894.24|17894.24|17897.94|17897.94|17890.27|17890.27|0
1626964800000|2021-07-22 14:40:00|17895.39|17895.39|17914.27|17914.27|17914.27|17914.27|17895.39|17895.39|0
1626965100000|2021-07-22 14:45:00|17911.47|17911.47|17881.88|17881.88|17911.47|17911.47|17881.88|17881.88|0
1626965400000|2021-07-22 14:50:00|17884.68|17884.68|17881.41|17881.41|17885.61|17885.61|17876.28|17876.28|0
1626965700000|2021-07-22 14:55:00|17882.56|17882.56|17887.03|17887.03|17891.22|17891.22|17877.46|17877.46|0
1626966000000|2021-07-22 15:00:00|17889.32|17889.32|17890.49|17890.49|17901.45|17901.45|17887.69|17887.69|0
1626966300000|2021-07-22 15:05:00|17886.53|17886.53|17886.53|17886.53|17887.92|17887.92|17877.46|17877.46|0
1626966600000|2021-07-22 15:10:00|17885.38|17885.38|17886.78|17886.78|17890.47|17890.47|17880.01|17880.01|0
1626966900000|2021-07-22 15:15:00|17889.07|17889.07|17893.54|17893.54|17893.54|17893.54|17886.78|17886.78|0
1626967200000|2021-07-22 15:20:00|17894.69|17894.69|17887.26|17887.26|17895.19|17895.19|17884.71|17884.71|0
1626967500000|2021-07-22 15:25:00|17884.96|17884.96|17884.21|17884.21|17888.93|17888.93|17876.3|17876.3|0
1627024500000|2021-07-23 07:15:00|17964|17964|17958.88|17958.88|17967.45|17967.45|17958.88|17958.88|0
1627024800000|2021-07-23 07:20:00|17946.99|17946.99|17945.29|17945.29|17955.28|17955.28|17945.05|17945.05|0
1627025100000|2021-07-23 07:25:00|17953.22|17953.22|17976.61|17976.61|17976.61|17976.61|17948.1|17948.1|0
1627025400000|2021-07-23 07:30:00|17978.01|17978.01|17962.17|17962.17|17991.79|17991.79|17962.17|17962.17|0
1627025700000|2021-07-23 07:35:00|17966.36|17966.36|17991.81|17991.81|17991.81|17991.81|17966.36|17966.36|0
1627026000000|2021-07-23 07:40:00|17999.74|17999.74|17996.94|17996.94|17999.74|17999.74|17994.14|17994.14|0
1627026300000|2021-07-23 07:45:00|18000.9|18000.9|18008.95|18008.95|18011.75|18011.75|18000.9|18000.9|0
1627026600000|2021-07-23 07:50:00|18006.65|18006.65|18009.72|18009.72|18013.18|18013.18|18005.25|18005.25|0
1627026900000|2021-07-23 07:55:00|18006.92|18006.92|18013.63|18013.63|18017.59|18017.59|18004.35|18004.35|0
1627027200000|2021-07-23 08:00:00|18012.48|18012.48|18028.12|18028.12|18028.12|18028.12|18010.18|18010.18|0
1627027500000|2021-07-23 08:05:00|18024.16|18024.16|18027.87|18027.87|18027.87|18027.87|18015.98|18015.98|0
1627027800000|2021-07-23 08:10:00|18019.94|18019.94|18016.21|18016.21|18028.11|18028.11|18016.21|18016.21|0
1627028100000|2021-07-23 08:15:00|18024.14|18024.14|18023.91|18023.91|18028.11|18028.11|18023.91|18023.91|0
1627028400000|2021-07-23 08:20:00|18024.48|18024.48|18014.83|18014.83|18024.48|18024.48|18014.83|18014.83|0
1627028700000|2021-07-23 08:25:00|18013.43|18013.43|18006.9|18006.9|18013.43|18013.43|18004.1|18004.1|0
1627029000000|2021-07-23 08:30:00|18009.2|18009.2|18014.83|18014.83|18014.83|18014.83|18006.9|18006.9|0
1627029300000|2021-07-23 08:35:00|18018.79|18018.79|18035.12|18035.12|18047.02|18047.02|18018.79|18018.79|0
1627029600000|2021-07-23 08:40:00|18033.72|18033.72|18034.87|18034.87|18034.87|18034.87|18033.72|18033.72|0
1627029900000|2021-07-23 08:45:00|18032.07|18032.07|18056.1|18056.1|18056.1|18056.1|18032.07|18032.07|0
1627030200000|2021-07-23 08:50:00|18049.1|18049.1|18053.3|18053.3|18061.23|18061.23|18049.1|18049.1|0
1627030500000|2021-07-23 08:55:00|18051|18051|18054.98|18054.98|18058.95|18058.95|18044.25|18044.25|0
1627030800000|2021-07-23 09:00:00|18057.28|18057.28|18078.97|18078.97|18078.97|18078.97|18057.28|18057.28|0
1627031100000|2021-07-23 09:05:00|18077.57|18077.57|18089.22|18089.22|18089.47|18089.47|18073.61|18073.61|0
1627031400000|2021-07-23 09:10:00|18093.18|18093.18|18103|18103|18103|18103|18082.02|18082.02|0
1627031700000|2021-07-23 09:15:00|18099.03|18099.03|18094.15|18094.15|18099.03|18099.03|18086.22|18086.22|0
1627032000000|2021-07-23 09:20:00|18098.12|18098.12|18095.55|18095.55|18103.48|18103.48|18094.15|18094.15|0
1627032300000|2021-07-23 09:25:00|18092.75|18092.75|18096.72|18096.72|18096.72|18096.72|18091.35|18091.35|0
1627032600000|2021-07-23 09:30:00|18092.75|18092.75|18094.15|18094.15|18102.08|18102.08|18092.75|18092.75|0
1627032900000|2021-07-23 09:35:00|18096.45|18096.45|18110.01|18110.01|18116.76|18116.76|18096.45|18096.45|0
1627033200000|2021-07-23 09:40:00|18111.16|18111.16|18089.95|18089.95|18111.16|18111.16|18089.95|18089.95|0
1627033500000|2021-07-23 09:45:00|18093.92|18093.92|18091.59|18091.59|18093.92|18093.92|18078.06|18078.06|0
1627033800000|2021-07-23 09:50:00|18087.62|18087.62|18079.46|18079.46|18087.62|18087.62|18079.46|18079.46|0
1627034100000|2021-07-23 09:55:00|18075.49|18075.49|18048.7|18048.7|18075.49|18075.49|18048.7|18048.7|0
1627034400000|2021-07-23 10:00:00|18052.67|18052.67|18054.3|18054.3|18055.47|18055.47|18051.5|18051.5|0
1627034700000|2021-07-23 10:05:00|18051.5|18051.5|18054.07|18054.07|18054.07|18054.07|18046.15|18046.15|0
1627035000000|2021-07-23 10:10:00|18052.67|18052.67|18056.87|18056.87|18060.83|18060.83|18047.54|18047.54|0
1627035300000|2021-07-23 10:15:00|18055.47|18055.47|18040.52|18040.52|18055.47|18055.47|18039.37|18039.37|0
1627035600000|2021-07-23 10:20:00|18036.56|18036.56|18040.52|18040.52|18040.52|18040.52|18032.59|18032.59|0
1627035900000|2021-07-23 10:25:00|18046.12|18046.12|18040.75|18040.75|18047.52|18047.52|18040.75|18040.75|0
1627036200000|2021-07-23 10:30:00|18039.35|18039.35|18036.79|18036.79|18039.35|18039.35|18031.42|18031.42|0
1627036500000|2021-07-23 10:35:00|18032.82|18032.82|18040.75|18040.75|18040.75|18040.75|18032.82|18032.82|0
1627036800000|2021-07-23 10:40:00|18042.15|18042.15|18050.32|18050.32|18050.32|18050.32|18042.15|18042.15|0
1627037100000|2021-07-23 10:45:00|18046.35|18046.35|18082.02|18082.02|18082.02|18082.02|18044.7|18044.7|0
1627037400000|2021-07-23 10:50:00|18083.17|18083.17|18077.81|18077.81|18083.17|18083.17|18072.44|18072.44|0
1627037700000|2021-07-23 10:55:00|18075.01|18075.01|18088.54|18088.54|18088.54|18088.54|18071.04|18071.04|0
1627038000000|2021-07-23 11:00:00|18087.39|18087.39|18086.22|18086.22|18090.19|18090.19|18086.22|18086.22|0
1627038300000|2021-07-23 11:05:00|18082.26|18082.26|18103.48|18103.48|18104.88|18104.88|18082.26|18082.26|0
1627038600000|2021-07-23 11:10:00|18099.52|18099.52|18103.71|18103.71|18105.11|18105.11|18099.52|18099.52|0
1627038900000|2021-07-23 11:15:00|18099.75|18099.75|18113.28|18113.28|18113.28|18113.28|18092.99|18092.99|0
1627039200000|2021-07-23 11:20:00|18116.08|18116.08|18106.51|18106.51|18120.28|18120.28|18106.51|18106.51|0
1627039500000|2021-07-23 11:25:00|18102.55|18102.55|18105.38|18105.38|18105.38|18105.38|18097.47|18097.47|0
1627039800000|2021-07-23 11:30:00|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|18109.35|0
1627040100000|2021-07-23 11:35:00|18120.54|18120.54|18121.69|18121.69|18132.67|18132.67|18120.54|18120.54|0
1627040400000|2021-07-23 11:40:00|18117.49|18117.49|18122.84|18122.84|18126.81|18126.81|18113.29|18113.29|0
1627040700000|2021-07-23 11:45:00|18127.04|18127.04|18103.95|18103.95|18127.04|18127.04|18103.95|18103.95|0
1627041000000|2021-07-23 11:50:00|18106.75|18106.75|18113.01|18113.01|18115.83|18115.83|18106.75|18106.75|0
1627041300000|2021-07-23 11:55:00|18114.16|18114.16|18115.58|18115.58|18115.58|18115.58|18111.61|18111.61|0
1627041600000|2021-07-23 12:00:00|18118.38|18118.38|18112.98|18112.98|18125.11|18125.11|18112.98|18112.98|0
1627041900000|2021-07-23 12:05:00|18114.13|18114.13|18106.71|18106.71|18114.13|18114.13|18106.71|18106.71|0
1627042200000|2021-07-23 12:10:00|18105.31|18105.31|18102.51|18102.51|18105.31|18105.31|18094.58|18094.58|0
1627042500000|2021-07-23 12:15:00|18099.72|18099.72|18100.38|18100.38|18108.28|18108.28|18099.72|18099.72|0
1627042800000|2021-07-23 12:20:00|18101.53|18101.53|18101.75|18101.75|18109.68|18109.68|18099.45|18099.45|0
1627043100000|2021-07-23 12:25:00|18105.94|18105.94|18113.36|18113.36|18113.36|18113.36|18104.8|18104.8|0
1627043400000|2021-07-23 12:30:00|18111.96|18111.96|18102|18102|18114.52|18114.52|18102|18102|0
1627043700000|2021-07-23 12:35:00|18093.6|18093.6|18104.33|18104.33|18108.85|18108.85|18093.6|18093.6|0
1627044000000|2021-07-23 12:40:00|18105.48|18105.48|18104.33|18104.33|18110.08|18110.08|18103.18|18103.18|0
1627044300000|2021-07-23 12:45:00|18107.13|18107.13|18103.16|18103.16|18109.43|18109.43|18103.16|18103.16|0
1627044600000|2021-07-23 12:50:00|18104.31|18104.31|18113.64|18113.64|18122.45|18122.45|18102|18102|0
1627044900000|2021-07-23 12:55:00|18112.24|18112.24|18111.99|18111.99|18112.24|18112.24|18109.69|18109.69|0
1627045200000|2021-07-23 13:00:00|18113.39|18113.39|18107.15|18107.15|18113.39|18113.39|18105.48|18105.48|0
1627045500000|2021-07-23 13:05:00|18111.11|18111.11|18113.41|18113.41|18113.91|18113.91|18109.71|18109.71|0
1627045800000|2021-07-23 13:10:00|18112.26|18112.26|18111.11|18111.11|18112.26|18112.26|18111.11|18111.11|0
1627046100000|2021-07-23 13:15:00|18108.31|18108.31|18110.86|18110.86|18112.26|18112.26|18106.89|18106.89|0
1627046400000|2021-07-23 13:20:00|18112.26|18112.26|18110.86|18110.86|18114.31|18114.31|18106.66|18106.66|0
1627046700000|2021-07-23 13:25:00|18113.66|18113.66|18120.41|18120.41|18120.41|18120.41|18113.66|18113.66|0
1627047000000|2021-07-23 13:30:00|18124.37|18124.37|18111.09|18111.09|18129.5|18129.5|18111.09|18111.09|0
1627047300000|2021-07-23 13:35:00|18112.49|18112.49|18098.73|18098.73|18118.77|18118.77|18089.15|18089.15|0
1627047600000|2021-07-23 13:40:00|18097.58|18097.58|18110.61|18110.61|18110.61|18110.61|18097.58|18097.58|0
1627047900000|2021-07-23 13:45:00|18106.64|18106.64|18100.81|18100.81|18110.61|18110.61|18090.82|18090.82|0
1627048200000|2021-07-23 13:50:00|18104.78|18104.78|18092.43|18092.43|18104.78|18104.78|18091.03|18091.03|0
1627048500000|2021-07-23 13:55:00|18091.03|18091.03|18085.69|18085.69|18097.8|18097.8|18085.69|18085.69|0
1627048800000|2021-07-23 14:00:00|18088.49|18088.49|18094.75|18094.75|18098.71|18098.71|18088|18088|0
1627049100000|2021-07-23 14:05:00|18095.9|18095.9|18104.31|18104.31|18116.21|18116.21|18093.6|18093.6|0
1627049400000|2021-07-23 14:10:00|18102.91|18102.91|18105.5|18105.5|18109.46|18109.46|18091.03|18091.03|0
1627049700000|2021-07-23 14:15:00|18108.29|18108.29|18087.32|18087.32|18111.09|18111.09|18087.32|18087.32|0
1627050000000|2021-07-23 14:20:00|18091.28|18091.28|18091.27|18091.27|18092.68|18092.68|18083.12|18083.12|0
1627050300000|2021-07-23 14:25:00|18090.12|18090.12|18091.72|18091.72|18092.92|18092.92|18081.02|18081.02|0
1627050600000|2021-07-23 14:30:00|18094.52|18094.52|18065.61|18065.61|18094.52|18094.52|18058.85|18058.85|0
1627050900000|2021-07-23 14:35:00|18069.58|18069.58|18071.21|18071.21|18079.12|18079.12|18067.24|18067.24|0
1627051200000|2021-07-23 14:40:00|18075.17|18075.17|18073.77|18073.77|18076.57|18076.57|18072.62|18072.62|0
1627051500000|2021-07-23 14:45:00|18069.81|18069.81|18065.86|18065.86|18069.81|18069.81|18056.51|18056.51|0
1627051800000|2021-07-23 14:50:00|18067.26|18067.26|18072.62|18072.62|18073.77|18073.77|18061.89|18061.89|0
1627052100000|2021-07-23 14:55:00|18073.77|18073.77|18067.26|18067.26|18076.59|18076.59|18067.26|18067.26|0
1627052400000|2021-07-23 15:00:00|18065.86|18065.86|18080.55|18080.55|18081.95|18081.95|18065.86|18065.86|0
1627052700000|2021-07-23 15:05:00|18079.16|18079.16|18104.08|18104.08|18104.08|18104.08|18079.16|18079.16|0
1627053000000|2021-07-23 15:10:00|18101.78|18101.78|18094.78|18094.78|18102.93|18102.93|18090.82|18090.82|0
1627053300000|2021-07-23 15:15:00|18095.93|18095.93|18125.3|18125.3|18125.3|18125.3|18095.93|18095.93|0
1627053600000|2021-07-23 15:20:00|18121.34|18121.34|18109.23|18109.23|18125.3|18125.3|18109.23|18109.23|0
1627053900000|2021-07-23 15:25:00|18117.16|18117.16|18148.41|18148.41|18148.41|18148.41|18113.19|18113.19|0
1627283700000|2021-07-26 07:15:00|18169.34|18169.34|18175.64|18175.64|18185.2|18185.2|18169.34|18169.34|0
1627284000000|2021-07-26 07:20:00|18183.57|18183.57|18207.12|18207.12|18207.12|18207.12|18183.33|18183.33|0
1627284300000|2021-07-26 07:25:00|18208.27|18208.27|18209.02|18209.02|18209.02|18209.02|18186.17|18186.17|0
1627284600000|2021-07-26 07:30:00|18211.82|18211.82|18213.4|18213.4|18216.2|18216.2|18202.73|18202.73|0
1627284900000|2021-07-26 07:35:00|18209.44|18209.44|18239.76|18239.76|18253.29|18253.29|18209.44|18209.44|0
1627285200000|2021-07-26 07:40:00|18243.73|18243.73|18241.84|18241.84|18247.69|18247.69|18233.68|18233.68|0
1627285500000|2021-07-26 07:45:00|18237.88|18237.88|18233.45|18233.45|18237.88|18237.88|18217.59|18217.59|0
1627285800000|2021-07-26 07:50:00|18237.41|18237.41|18248.14|18248.14|18248.14|18248.14|18237.41|18237.41|0
1627286100000|2021-07-26 07:55:00|18253.74|18253.74|18255.14|18255.14|18268.67|18268.67|18252.57|18252.57|0
1627286400000|2021-07-26 08:00:00|18259.1|18259.1|18252.11|18252.11|18262.15|18262.15|18244.41|18244.41|0
1627286700000|2021-07-26 08:05:00|18248.14|18248.14|18242.13|18242.13|18248.14|18248.14|18228.6|18228.6|0
1627287000000|2021-07-26 08:10:00|18239.33|18239.33|18258.44|18258.44|18258.44|18258.44|18239.33|18239.33|0
1627287300000|2021-07-26 08:15:00|18262.64|18262.64|18254.47|18254.47|18266.6|18266.6|18250.51|18250.51|0
1627287600000|2021-07-26 08:20:00|18251.67|18251.67|18257.97|18257.97|18260.77|18260.77|18251.67|18251.67|0
1627287900000|2021-07-26 08:25:00|18261.94|18261.94|18260.54|18260.54|18261.94|18261.94|18260.54|18260.54|0
1627288200000|2021-07-26 08:30:00|18252.61|18252.61|18254.91|18254.91|18265.64|18265.64|18248.64|18248.64|0
1627288500000|2021-07-26 08:35:00|18253.51|18253.51|18273.8|18273.8|18273.8|18273.8|18253.51|18253.51|0
1627288800000|2021-07-26 08:40:00|18271|18271|18253.51|18253.51|18271|18271|18253.51|18253.51|0
1627289100000|2021-07-26 08:45:00|18252.36|18252.36|18238.83|18238.83|18253.51|18253.51|18237.43|18237.43|0
1627289400000|2021-07-26 08:50:00|18240.23|18240.23|18248.63|18248.63|18250.02|18250.02|18240.23|18240.23|0
1627289700000|2021-07-26 08:55:00|18241.63|18241.63|18236.03|18236.03|18241.63|18241.63|18233.23|18233.23|0
1627290000000|2021-07-26 09:00:00|18237.43|18237.43|18225.53|18225.53|18237.43|18237.43|18221.57|18221.57|0
1627290300000|2021-07-26 09:05:00|18226.93|18226.93|18225.77|18225.77|18229.73|18229.73|18225.77|18225.77|0
1627290600000|2021-07-26 09:10:00|18224.37|18224.37|18214.52|18214.52|18224.37|18224.37|18211.07|18211.07|0
1627290900000|2021-07-26 09:15:00|18218.72|18218.72|18240.64|18240.64|18240.64|18240.64|18218.72|18218.72|0
1627291200000|2021-07-26 09:20:00|18242.94|18242.94|18253.91|18253.91|18253.91|18253.91|18242.94|18242.94|0
1627291500000|2021-07-26 09:25:00|18255.3|18255.3|18260.42|18260.42|18264.85|18264.85|18255.05|18255.05|0
1627291800000|2021-07-26 09:30:00|18261.82|18261.82|18256.44|18256.44|18268.57|18268.57|18252.47|18252.47|0
1627292100000|2021-07-26 09:35:00|18253.64|18253.64|18241.26|18241.26|18253.64|18253.64|18233.33|18233.33|0
1627292400000|2021-07-26 09:40:00|18245.46|18245.46|18234.19|18234.19|18245.46|18245.46|18234.19|18234.19|0
1627292700000|2021-07-26 09:45:00|18233.04|18233.04|18249.6|18249.6|18253.57|18253.57|18231.88|18231.88|0
1627293000000|2021-07-26 09:50:00|18245.64|18245.64|18233.28|18233.28|18245.64|18245.64|18229.31|18229.31|0
1627293300000|2021-07-26 09:55:00|18226.38|18226.38|18206.61|18206.61|18226.38|18226.38|18206.61|18206.61|0
1627293600000|2021-07-26 10:00:00|18208.01|18208.01|18208.01|18208.01|18214.77|18214.77|18201.24|18201.24|0
1627293900000|2021-07-26 10:05:00|18211.97|18211.97|18228.3|18228.3|18235.19|18235.19|18211.97|18211.97|0
1627294200000|2021-07-26 10:10:00|18224.1|18224.1|18213.14|18213.14|18224.1|18224.1|18213.14|18213.14|0
1627294500000|2021-07-26 10:15:00|18216.59|18216.59|18203.57|18203.57|18216.59|18216.59|18203.57|18203.57|0
1627294800000|2021-07-26 10:20:00|18199.61|18199.61|18199.61|18199.61|18199.61|18199.61|18199.61|18199.61|0
1627295100000|2021-07-26 10:25:00|18201.91|18201.91|18199.38|18199.38|18201.91|18201.91|18185.85|18185.85|0
1627295400000|2021-07-26 10:30:00|18200.53|18200.53|18204.97|18204.97|18207.27|18207.27|18195.18|18195.18|0
1627295700000|2021-07-26 10:35:00|18201.01|18201.01|18185.81|18185.81|18205.21|18205.21|18183.51|18183.51|0
1627296000000|2021-07-26 10:40:00|18181.61|18181.61|18180.48|18180.48|18189.55|18189.55|18177.65|18177.65|0
1627296300000|2021-07-26 10:45:00|18176.52|18176.52|18178.15|18178.15|18178.15|18178.15|18168.35|18168.35|0
1627296600000|2021-07-26 10:50:00|18174.18|18174.18|18163.22|18163.22|18174.18|18174.18|18163.22|18163.22|0
1627296900000|2021-07-26 10:55:00|18161.82|18161.82|18160.66|18160.66|18162.06|18162.06|18157.86|18157.86|0
1627297200000|2021-07-26 11:00:00|18164.62|18164.62|18171.12|18171.12|18171.12|18171.12|18162.06|18162.06|0
1627297500000|2021-07-26 11:05:00|18172.27|18172.27|18166.02|18166.02|18172.27|18172.27|18166.02|18166.02|0
1627297800000|2021-07-26 11:10:00|18164.62|18164.62|18164.39|18164.39|18169.99|18169.99|18164.39|18164.39|0
1627298100000|2021-07-26 11:15:00|18176.28|18176.28|18173.72|18173.72|18177.92|18177.92|18173.72|18173.72|0
1627298400000|2021-07-26 11:20:00|18172.32|18172.32|18175.12|18175.12|18180.25|18180.25|18172.32|18172.32|0
1627298700000|2021-07-26 11:25:00|18179.08|18179.08|18177.68|18177.68|18185.85|18185.85|18177.68|18177.68|0
1627299000000|2021-07-26 11:30:00|18179.98|18179.98|18180.22|18180.22|18183.28|18183.28|18177.68|18177.68|0
1627299300000|2021-07-26 11:35:00|18184.18|18184.18|18188.38|18188.38|18188.38|18188.38|18182.78|18182.78|0
1627299600000|2021-07-26 11:40:00|18186.08|18186.08|18180.73|18180.73|18186.08|18186.08|18180.73|18180.73|0
1627299900000|2021-07-26 11:45:00|18184.18|18184.18|18180.48|18180.48|18185.58|18185.58|18180.48|18180.48|0
1627300200000|2021-07-26 11:50:00|18179.08|18179.08|18176.52|18176.52|18179.98|18179.98|18173.72|18173.72|0
1627300500000|2021-07-26 11:55:00|18172.55|18172.55|18173.72|18173.72|18178.82|18178.82|18169.75|18169.75|0
1627300800000|2021-07-26 12:00:00|18176.02|18176.02|18168.1|18168.1|18176.02|18176.02|18161.59|18161.59|0
1627301100000|2021-07-26 12:05:00|18170.4|18170.4|18176.02|18176.02|18176.02|18176.02|18159.02|18159.02|0
1627301400000|2021-07-26 12:10:00|18177.17|18177.17|18161.59|18161.59|18179.08|18179.08|18161.59|18161.59|0
1627301700000|2021-07-26 12:15:00|18165.04|18165.04|18159.02|18159.02|18165.27|18165.27|18159.02|18159.02|0
1627302000000|2021-07-26 12:20:00|18161.32|18161.32|18165.29|18165.29|18166.69|18166.69|18161.32|18161.32|0
1627302300000|2021-07-26 12:25:00|18166.44|18166.44|18174.48|18174.48|18174.48|18174.48|18166.44|18166.44|0
1627302600000|2021-07-26 12:30:00|18178.45|18178.45|18167.72|18167.72|18178.45|18178.45|18167.72|18167.72|0
1627302900000|2021-07-26 12:35:00|18171.68|18171.68|18177.31|18177.31|18177.31|18177.31|18165.19|18165.19|0
1627303200000|2021-07-26 12:40:00|18180.11|18180.11|18176.15|18176.15|18180.11|18180.11|18176.15|18176.15|0
1627303500000|2021-07-26 12:45:00|18180.11|18180.11|18182.68|18182.68|18189.44|18189.44|18174.52|18174.52|0
1627303800000|2021-07-26 12:50:00|18181.28|18181.28|18182.45|18182.45|18194.34|18194.34|18178.48|18178.48|0
1627304100000|2021-07-26 12:55:00|18179.65|18179.65|18199.71|18199.71|18199.71|18199.71|18179.65|18179.65|0
1627304400000|2021-07-26 13:00:00|18198.31|18198.31|18210.44|18210.44|18210.44|18210.44|18195.51|18195.51|0
1627304700000|2021-07-26 13:05:00|18214.4|18214.4|18212.48|18212.48|18215.8|18215.8|18209.68|18209.68|0
1627305000000|2021-07-26 13:10:00|18215.28|18215.28|18225.78|18225.78|18225.78|18225.78|18212.5|18212.5|0
1627305300000|2021-07-26 13:15:00|18226.93|18226.93|18232.28|18232.28|18237.64|18237.64|18226.93|18226.93|0
1627305600000|2021-07-26 13:20:00|18229.48|18229.48|18224.11|18224.11|18229.48|18229.48|18224.11|18224.11|0
1627305900000|2021-07-26 13:25:00|18221.31|18221.31|18219.91|18219.91|18226.43|18226.43|18219.91|18219.91|0
1627306200000|2021-07-26 13:30:00|18218.51|18218.51|18209.85|18209.85|18226.39|18226.39|18201.7|18201.7|0
1627306500000|2021-07-26 13:35:00|18211|18211|18208.2|18208.2|18214.96|18214.96|18178.58|18178.58|0
1627306800000|2021-07-26 13:40:00|18209.35|18209.35|18203.54|18203.54|18209.35|18209.35|18191.62|18191.62|0
1627307100000|2021-07-26 13:45:00|18202.39|18202.39|18209.37|18209.37|18215.9|18215.9|18202.39|18202.39|0
1627307400000|2021-07-26 13:50:00|18206.57|18206.57|18198.87|18198.87|18210.77|18210.77|18198.87|18198.87|0
1627307700000|2021-07-26 13:55:00|18197.47|18197.47|18199.99|18199.99|18204.47|18204.47|18190.71|18190.71|0
1627308000000|2021-07-26 14:00:00|18203.95|18203.95|18209.53|18209.53|18209.53|18209.53|18194.85|18194.85|0
1627308300000|2021-07-26 14:05:00|18205.57|18205.57|18179.23|18179.23|18205.57|18205.57|18171.3|18171.3|0
1627308600000|2021-07-26 14:10:00|18183.19|18183.19|18157.3|18157.3|18187.16|18187.16|18153.34|18153.34|0
1627308900000|2021-07-26 14:15:00|18155.9|18155.9|18153.1|18153.1|18157.07|18157.07|18150.3|18150.3|0
1627309200000|2021-07-26 14:20:00|18154.5|18154.5|18140.97|18140.97|18154.5|18154.5|18138.41|18138.41|0
1627309500000|2021-07-26 14:25:00|18139.57|18139.57|18137.71|18137.71|18156.6|18156.6|18137.71|18137.71|0
1627309800000|2021-07-26 14:30:00|18140.51|18140.51|18141.91|18141.91|18149.84|18149.84|18133.99|18133.99|0
1627310100000|2021-07-26 14:35:00|18140.51|18140.51|18133.28|18133.28|18145.87|18145.87|18133.28|18133.28|0
1627310400000|2021-07-26 14:40:00|18129.31|18129.31|18115.78|18115.78|18131.88|18131.88|18112.05|18112.05|0
1627310700000|2021-07-26 14:45:00|18119.75|18119.75|18125.1|18125.1|18127.66|18127.66|18119.75|18119.75|0
1627311000000|2021-07-26 14:50:00|18129.06|18129.06|18131.63|18131.63|18131.63|18131.63|18125.11|18125.11|0
1627311300000|2021-07-26 14:55:00|18133.03|18133.03|18135.34|18135.34|18136.99|18136.99|18131.63|18131.63|0
1627311600000|2021-07-26 15:00:00|18136.74|18136.74|18133.04|18133.04|18139.81|18139.81|18129.08|18129.08|0
1627311900000|2021-07-26 15:05:00|18134.44|18134.44|18161|18161|18161|18161|18134.44|18134.44|0
1627312200000|2021-07-26 15:10:00|18157.03|18157.03|18166.08|18166.08|18170.04|18170.04|18157.03|18157.03|0
1627312500000|2021-07-26 15:15:00|18170.04|18170.04|18186.86|18186.86|18186.86|18186.86|18170.04|18170.04|0
1627312800000|2021-07-26 15:20:00|18188.26|18188.26|18181.72|18181.72|18188.26|18188.26|18177.76|18177.76|0
1627313100000|2021-07-26 15:25:00|18183.12|18183.12|18182.89|18182.89|18191.05|18191.05|18178.93|18178.93|0
1627370100000|2021-07-27 07:15:00|18095.32|18095.32|18069.43|18069.43|18095.32|18095.32|18056.21|18056.21|0
1627370400000|2021-07-27 07:20:00|18081.33|18081.33|18053.41|18053.41|18097.19|18097.19|18053.41|18053.41|0
1627370700000|2021-07-27 07:25:00|18033.58|18033.58|18045.26|18045.26|18045.26|18045.26|18018.67|18018.67|0
1627371000000|2021-07-27 07:30:00|18047.56|18047.56|18049.71|18049.71|18049.71|18049.71|18023.82|18023.82|0
1627371300000|2021-07-27 07:35:00|18048.31|18048.31|18032|18032|18048.31|18048.31|18032|18032|0
1627371600000|2021-07-27 07:40:00|18034.8|18034.8|18049.23|18049.23|18050.63|18050.63|18022.44|18022.44|0
1627371900000|2021-07-27 07:45:00|18050.38|18050.38|18088.16|18088.16|18092.13|18092.13|18039.65|18039.65|0
1627372200000|2021-07-27 07:50:00|18086.76|18086.76|18113.3|18113.3|18113.3|18113.3|18066.24|18066.24|0
1627372500000|2021-07-27 07:55:00|18117.27|18117.27|18136.14|18136.14|18136.14|18136.14|18105.14|18105.14|0
1627372800000|2021-07-27 08:00:00|18137.29|18137.29|18139.44|18139.44|18139.44|18139.44|18124.28|18124.28|0
1627373100000|2021-07-27 08:05:00|18142.89|18142.89|18153.85|18153.85|18155.02|18155.02|18125.4|18125.4|0
1627373400000|2021-07-27 08:10:00|18149.65|18149.65|18137.13|18137.13|18151.05|18151.05|18137.13|18137.13|0
1627373700000|2021-07-27 08:15:00|18138.53|18138.53|18151.36|18151.36|18158.35|18158.35|18138.53|18138.53|0
1627374000000|2021-07-27 08:20:00|18139.46|18139.46|18118.5|18118.5|18139.46|18139.46|18108.47|18108.47|0
1627374300000|2021-07-27 08:25:00|18115.7|18115.7|18087.25|18087.25|18115.7|18115.7|18087.25|18087.25|0
1627374600000|2021-07-27 08:30:00|18088.65|18088.65|18119.9|18119.9|18119.9|18119.9|18073.48|18073.48|0
1627374900000|2021-07-27 08:35:00|18122.2|18122.2|18145.06|18145.06|18145.06|18145.06|18122.2|18122.2|0
1627375200000|2021-07-27 08:40:00|18146.46|18146.46|18157.17|18157.17|18172.8|18172.8|18142.26|18142.26|0
1627375500000|2021-07-27 08:45:00|18152.97|18152.97|18154.14|18154.14|18154.14|18154.14|18150.17|18150.17|0
1627375800000|2021-07-27 08:50:00|18158.1|18158.1|18147.14|18147.14|18171.63|18171.63|18147.14|18147.14|0
1627376100000|2021-07-27 08:55:00|18144.34|18144.34|18132.21|18132.21|18145.74|18145.74|18132.21|18132.21|0
1627376400000|2021-07-27 09:00:00|18140.14|18140.14|18111.92|18111.92|18141.54|18141.54|18106.32|18106.32|0
1627376700000|2021-07-27 09:05:00|18107.95|18107.95|18113.09|18113.09|18113.09|18113.09|18105.16|18105.16|0
1627377000000|2021-07-27 09:10:00|18114.49|18114.49|18125.21|18125.21|18125.21|18125.21|18114.49|18114.49|0
1627377300000|2021-07-27 09:15:00|18122.42|18122.42|18146.91|18146.91|18146.91|18146.91|18122.42|18122.42|0
1627377600000|2021-07-27 09:20:00|18148.31|18148.31|18155.07|18155.07|18155.07|18155.07|18146.91|18146.91|0
1627377900000|2021-07-27 09:25:00|18157.87|18157.87|18167.43|18167.43|18167.43|18167.43|18153.9|18153.9|0
1627378200000|2021-07-27 09:30:00|18166.03|18166.03|18165.53|18165.53|18169.77|18169.77|18159.29|18159.29|0
1627378500000|2021-07-27 09:35:00|18169.5|18169.5|18208.42|18208.42|18208.42|18208.42|18169.5|18169.5|0
1627378800000|2021-07-27 09:40:00|18206.12|18206.12|18199.14|18199.14|18210.33|18210.33|18193.54|18193.54|0
1627379100000|2021-07-27 09:45:00|18201.94|18201.94|18202.17|18202.17|18202.17|18202.17|18194.01|18194.01|0
1627379400000|2021-07-27 09:50:00|18198.2|18198.2|18196.59|18196.59|18202.17|18202.17|18196.57|18196.57|0
1627379700000|2021-07-27 09:55:00|18192.62|18192.62|18187.03|18187.03|18192.62|18192.62|18183.06|18183.06|0
1627380000000|2021-07-27 10:00:00|18193.79|18193.79|18215.2|18215.2|18215.2|18215.2|18189.82|18189.82|0
1627380300000|2021-07-27 10:05:00|18213.8|18213.8|18209.35|18209.35|18218.68|18218.68|18209.12|18209.12|0
1627380600000|2021-07-27 10:10:00|18207.95|18207.95|18194.19|18194.19|18209.35|18209.35|18194.19|18194.19|0
1627380900000|2021-07-27 10:15:00|18190.22|18190.22|18184.63|18184.63|18190.22|18190.22|18183.46|18183.46|0
1627381200000|2021-07-27 10:20:00|18188.59|18188.59|18200.72|18200.72|18203.52|18203.52|18185.79|18185.79|0
1627381500000|2021-07-27 10:25:00|18196.75|18196.75|18204.93|18204.93|18206.08|18206.08|18196.75|18196.75|0
1627381800000|2021-07-27 10:30:00|18206.33|18206.33|18206.57|18206.57|18222.66|18222.66|18206.33|18206.33|0
1627382100000|2021-07-27 10:35:00|18207.97|18207.97|18224.06|18224.06|18224.06|18224.06|18207.97|18207.97|0
1627382400000|2021-07-27 10:40:00|18220.1|18220.1|18218.7|18218.7|18220.1|18220.1|18214.5|18214.5|0
1627382700000|2021-07-27 10:45:00|18220.1|18220.1|18224.96|18224.96|18226.36|18226.36|18220.1|18220.1|0
1627383000000|2021-07-27 10:50:00|18223.56|18223.56|18222.16|18222.16|18223.56|18223.56|18222.16|18222.16|0
1627383300000|2021-07-27 10:55:00|18214.23|18214.23|18235.67|18235.67|18235.67|18235.67|18214.23|18214.23|0
1627383600000|2021-07-27 11:00:00|18239.64|18239.64|18242.19|18242.19|18242.19|18242.19|18234.27|18234.27|0
1627383900000|2021-07-27 11:05:00|18238.22|18238.22|18245.22|18245.22|18245.22|18245.22|18238.22|18238.22|0
1627384200000|2021-07-27 11:10:00|18246.62|18246.62|18251.98|18251.98|18253.15|18253.15|18245.22|18245.22|0
1627384500000|2021-07-27 11:15:00|18253.38|18253.38|18256.18|18256.18|18257.58|18257.58|18251.98|18251.98|0
1627384800000|2021-07-27 11:20:00|18254.78|18254.78|18244.05|18244.05|18254.78|18254.78|18242.65|18242.65|0
1627385100000|2021-07-27 11:25:00|18245.2|18245.2|18245.2|18245.2|18245.2|18245.2|18245.2|18245.2|0
1627385400000|2021-07-27 11:30:00|18246.6|18246.6|18258.5|18258.5|18258.5|18258.5|18246.6|18246.6|0
1627385700000|2021-07-27 11:35:00|18254.53|18254.53|18259.63|18259.63|18259.63|18259.63|18254.53|18254.53|0
1627386000000|2021-07-27 11:40:00|18256.83|18256.83|18260.28|18260.28|18261.94|18261.94|18248.9|18248.9|0
1627386300000|2021-07-27 11:45:00|18256.31|18256.31|18265.64|18265.64|18270.77|18270.77|18248.38|18248.38|0
1627386600000|2021-07-27 11:50:00|18264.49|18264.49|18254.46|18254.46|18264.49|18264.49|18254.46|18254.46|0
1627386900000|2021-07-27 11:55:00|18253.06|18253.06|18258.43|18258.43|18258.43|18258.43|18253.06|18253.06|0
1627387200000|2021-07-27 12:00:00|18254.46|18254.46|18249.6|18249.6|18254.46|18254.46|18248.2|18248.2|0
1627387500000|2021-07-27 12:05:00|18253.56|18253.56|18254.96|18254.96|18254.96|18254.96|18250.77|18250.77|0
1627387800000|2021-07-27 12:10:00|18258.93|18258.93|18269.88|18269.88|18269.88|18269.88|18258.93|18258.93|0
1627388100000|2021-07-27 12:15:00|18268.48|18268.48|18266.43|18266.43|18269.88|18269.88|18266.43|18266.43|0
1627388400000|2021-07-27 12:20:00|18258.5|18258.5|18254.3|18254.3|18262.46|18262.46|18253.13|18253.13|0
1627388700000|2021-07-27 12:25:00|18255.45|18255.45|18251.02|18251.02|18255.45|18255.45|18249.85|18249.85|0
1627389000000|2021-07-27 12:30:00|18252.42|18252.42|18249.62|18249.62|18252.42|18252.42|18248.22|18248.22|0
1627389300000|2021-07-27 12:35:00|18248.47|18248.47|18229.82|18229.82|18248.47|18248.47|18223.06|18223.06|0
1627389600000|2021-07-27 12:40:00|18233.79|18233.79|18248.22|18248.22|18248.22|18248.22|18233.79|18233.79|0
1627389900000|2021-07-27 12:45:00|18251.02|18251.02|18256.15|18256.15|18256.15|18256.15|18251.02|18251.02|0
1627390200000|2021-07-27 12:50:00|18244.25|18244.25|18254.98|18254.98|18256.38|18256.38|18242.85|18242.85|0
1627390500000|2021-07-27 12:55:00|18251.02|18251.02|18247.05|18247.05|18251.02|18251.02|18243.09|18243.09|0
1627390800000|2021-07-27 13:00:00|18244.25|18244.25|18262.91|18262.91|18262.91|18262.91|18242.85|18242.85|0
1627391100000|2021-07-27 13:05:00|18265.71|18265.71|18269.44|18269.44|18269.44|18269.44|18258.95|18258.95|0
1627391400000|2021-07-27 13:10:00|18268.29|18268.29|18243.82|18243.82|18268.29|18268.29|18243.82|18243.82|0
1627391700000|2021-07-27 13:15:00|18239.85|18239.85|18244.05|18244.05|18244.05|18244.05|18239.85|18239.85|0
1627392000000|2021-07-27 13:20:00|18245.45|18245.45|18255.02|18255.02|18255.02|18255.02|18245.45|18245.45|0
1627392300000|2021-07-27 13:25:00|18252.22|18252.22|18260.15|18260.15|18260.15|18260.15|18250.82|18250.82|0
1627392600000|2021-07-27 13:30:00|18257.35|18257.35|18234.97|18234.97|18257.35|18257.35|18226.81|18226.81|0
1627392900000|2021-07-27 13:35:00|18239.17|18239.17|18257.83|18257.83|18257.83|18257.83|18224.24|18224.24|0
1627393200000|2021-07-27 13:40:00|18253.63|18253.63|18257.1|18257.1|18261.53|18261.53|18240.34|18240.34|0
1627393500000|2021-07-27 13:45:00|18258.5|18258.5|18260.13|18260.13|18273.43|18273.43|18249.63|18249.63|0
1627393800000|2021-07-27 13:50:00|18261.53|18261.53|18275.07|18275.07|18275.07|18275.07|18261.53|18261.53|0
1627394100000|2021-07-27 13:55:00|18276.47|18276.47|18281.11|18281.11|18287.19|18287.19|18270.63|18270.63|0
1627394400000|2021-07-27 14:00:00|18279.71|18279.71|18291.85|18291.85|18298.6|18298.6|18279.71|18279.71|0
1627394700000|2021-07-27 14:05:00|18290.45|18290.45|18300.93|18300.93|18302.33|18302.33|18281.11|18281.11|0
1627395000000|2021-07-27 14:10:00|18296.97|18296.97|18275.29|18275.29|18296.97|18296.97|18275.29|18275.29|0
1627395300000|2021-07-27 14:15:00|18271.09|18271.09|18268.51|18268.51|18277.86|18277.86|18256.63|18256.63|0
1627395600000|2021-07-27 14:20:00|18269.91|18269.91|18287.15|18287.15|18288.8|18288.8|18263.15|18263.15|0
1627395900000|2021-07-27 14:25:00|18291.12|18291.12|18313.94|18313.94|18313.94|18313.94|18291.12|18291.12|0
1627396200000|2021-07-27 14:30:00|18315.34|18315.34|18298.35|18298.35|18315.34|18315.34|18290.42|18290.42|0
1627396500000|2021-07-27 14:35:00|18306.28|18306.28|18309.08|18309.08|18317.24|18317.24|18303.71|18303.71|0
1627396800000|2021-07-27 14:40:00|18310.48|18310.48|18293.22|18293.22|18314.68|18314.68|18293.22|18293.22|0
1627397100000|2021-07-27 14:45:00|18291.82|18291.82|18290.44|18290.44|18297.18|18297.18|18286.47|18286.47|0
1627397400000|2021-07-27 14:50:00|18286.47|18286.47|18269.44|18269.44|18286.47|18286.47|18261.28|18261.28|0
1627397700000|2021-07-27 14:55:00|18265.48|18265.48|18263.15|18263.15|18271.08|18271.08|18261.51|18261.51|0
1627398000000|2021-07-27 15:00:00|18267.34|18267.34|18280.64|18280.64|18284.6|18284.6|18265.94|18265.94|0
1627398300000|2021-07-27 15:05:00|18284.6|18284.6|18280.64|18280.64|18291.37|18291.37|18276.67|18276.67|0
1627398600000|2021-07-27 15:10:00|18279.49|18279.49|18284.6|18284.6|18284.6|18284.6|18276.67|18276.67|0
1627398900000|2021-07-27 15:15:00|18283.2|18283.2|18256.4|18256.4|18283.2|18283.2|18252.43|18252.43|0
1627399200000|2021-07-27 15:20:00|18252.43|18252.43|18273.64|18273.64|18273.64|18273.64|18252.43|18252.43|0
1627399500000|2021-07-27 15:25:00|18275.04|18275.04|18277.36|18277.36|18277.84|18277.84|18265.73|18265.73|0
1627456500000|2021-07-28 07:15:00|18303.25|18303.25|18305.11|18305.11|18324.24|18324.24|18293.68|18293.68|0
1627456800000|2021-07-28 07:20:00|18301.15|18301.15|18319.54|18319.54|18331.44|18331.44|18301.15|18301.15|0
1627457100000|2021-07-28 07:25:00|18323.51|18323.51|18308.38|18308.38|18330.74|18330.74|18308.38|18308.38|0
1627457400000|2021-07-28 07:30:00|18307.23|18307.23|18271.54|18271.54|18307.23|18307.23|18263.61|18263.61|0
1627457700000|2021-07-28 07:35:00|18275.51|18275.51|18284.55|18284.55|18287.35|18287.35|18271.02|18271.02|0
1627458000000|2021-07-28 07:40:00|18280.59|18280.59|18284.55|18284.55|18284.55|18284.55|18276.62|18276.62|0
1627458300000|2021-07-28 07:45:00|18276.62|18276.62|18292.5|18292.5|18292.5|18292.5|18268.48|18268.48|0
1627458600000|2021-07-28 07:50:00|18293.9|18293.9|18289.67|18289.67|18300.16|18300.16|18288.27|18288.27|0
1627458900000|2021-07-28 07:55:00|18285.47|18285.47|18294.15|18294.15|18295.3|18295.3|18277.54|18277.54|0
1627459200000|2021-07-28 08:00:00|18298.12|18298.12|18320.08|18320.08|18324.04|18324.04|18298.12|18298.12|0
1627459500000|2021-07-28 08:05:00|18316.11|18316.11|18324.04|18324.04|18324.04|18324.04|18316.11|18316.11|0
1627459800000|2021-07-28 08:10:00|18325.19|18325.19|18322.64|18322.64|18325.19|18325.19|18314.46|18314.46|0
1627460100000|2021-07-28 08:15:00|18326.61|18326.61|18336.44|18336.44|18340.4|18340.4|18326.61|18326.61|0
1627460400000|2021-07-28 08:20:00|18340.4|18340.4|18356.25|18356.25|18357.65|18357.65|18340.4|18340.4|0
1627460700000|2021-07-28 08:25:00|18353.95|18353.95|18350|18350|18360.73|18360.73|18348.83|18348.83|0
1627461000000|2021-07-28 08:30:00|18353.96|18353.96|18386.62|18386.62|18386.62|18386.62|18353.96|18353.96|0
1627461300000|2021-07-28 08:35:00|18385.47|18385.47|18371.33|18371.33|18385.97|18385.97|18365.06|18365.06|0
1627461600000|2021-07-28 08:40:00|18370.18|18370.18|18364.56|18364.56|18375.29|18375.29|18364.56|18364.56|0
1627461900000|2021-07-28 08:45:00|18362.26|18362.26|18358.05|18358.05|18371.34|18371.34|18356.65|18356.65|0
1627462200000|2021-07-28 08:50:00|18355.25|18355.25|18352.09|18352.09|18356.65|18356.65|18344.16|18344.16|0
1627462500000|2021-07-28 08:55:00|18353.24|18353.24|18350.44|18350.44|18353.47|18353.47|18335.97|18335.97|0
1627462800000|2021-07-28 09:00:00|18353.24|18353.24|18375.59|18375.59|18375.59|18375.59|18353.24|18353.24|0
1627463100000|2021-07-28 09:05:00|18374.44|18374.44|18376.09|18376.09|18380.06|18380.06|18368.18|18368.18|0
1627463400000|2021-07-28 09:10:00|18374.69|18374.69|18377.01|18377.01|18383.77|18383.77|18373.29|18373.29|0
1627463700000|2021-07-28 09:15:00|18374.71|18374.71|18372.15|18372.15|18381.48|18381.48|18372.15|18372.15|0
1627464000000|2021-07-28 09:20:00|18374.94|18374.94|18379.14|18379.14|18380.54|18380.54|18368.41|18368.41|0
1627464300000|2021-07-28 09:25:00|18383.11|18383.11|18395|18395|18398.5|18398.5|18383.11|18383.11|0
1627464600000|2021-07-28 09:30:00|18398.97|18398.97|18378.26|18378.26|18399.22|18399.22|18378.26|18378.26|0
1627464900000|2021-07-28 09:35:00|18374.3|18374.3|18373.83|18373.83|18374.3|18374.3|18365.9|18365.9|0
1627465200000|2021-07-28 09:40:00|18375.23|18375.23|18367.07|18367.07|18375.23|18375.23|18367.07|18367.07|0
1627465500000|2021-07-28 09:45:00|18368.46|18368.46|18373.83|18373.83|18377.79|18377.79|18368.46|18368.46|0
1627465800000|2021-07-28 09:50:00|18375.23|18375.23|18393.62|18393.62|18395.02|18395.02|18375.23|18375.23|0
1627466100000|2021-07-28 09:55:00|18389.66|18389.66|18402.29|18402.29|18402.29|18402.29|18388.76|18388.76|0
1627466400000|2021-07-28 10:00:00|18406.25|18406.25|18402.29|18402.29|18415.58|18415.58|18402.29|18402.29|0
1627466700000|2021-07-28 10:05:00|18399.49|18399.49|18403.45|18403.45|18406.25|18406.25|18399.49|18399.49|0
1627467000000|2021-07-28 10:10:00|18400.65|18400.65|18388.54|18388.54|18400.65|18400.65|18388.54|18388.54|0
1627467300000|2021-07-28 10:15:00|18387.14|18387.14|18391.34|18391.34|18392.04|18392.04|18380.38|18380.38|0
1627467600000|2021-07-28 10:20:00|18389.94|18389.94|18373.61|18373.61|18389.94|18389.94|18373.61|18373.61|0
1627467900000|2021-07-28 10:25:00|18370.81|18370.81|18375.01|18375.01|18375.01|18375.01|18366.62|18366.62|0
1627468200000|2021-07-28 10:30:00|18372.21|18372.21|18384.34|18384.34|18384.34|18384.34|18369.41|18369.41|0
1627468500000|2021-07-28 10:35:00|18380.38|18380.38|18372.21|18372.21|18384.34|18384.34|18372.21|18372.21|0
1627468800000|2021-07-28 10:40:00|18370.81|18370.81|18366.62|18366.62|18370.81|18370.81|18366.62|18366.62|0
1627469100000|2021-07-28 10:45:00|18370.58|18370.58|18382.94|18382.94|18385.28|18385.28|18369.18|18369.18|0
1627469400000|2021-07-28 10:50:00|18390.87|18390.87|18379.68|18379.68|18390.87|18390.87|18379.68|18379.68|0
1627469700000|2021-07-28 10:55:00|18387.61|18387.61|18390.17|18390.17|18390.17|18390.17|18384.81|18384.81|0
1627470000000|2021-07-28 11:00:00|18391.57|18391.57|18380.38|18380.38|18391.57|18391.57|18371.05|18371.05|0
1627470300000|2021-07-28 11:05:00|18381.78|18381.78|18380.66|18380.66|18389.71|18389.71|18380.66|18380.66|0
1627470600000|2021-07-28 11:10:00|18376.7|18376.7|18357.59|18357.59|18376.7|18376.7|18357.59|18357.59|0
1627470900000|2021-07-28 11:15:00|18360.39|18360.39|18362.97|18362.97|18362.97|18362.97|18346.87|18346.87|0
1627471200000|2021-07-28 11:20:00|18367.17|18367.17|18367.17|18367.17|18367.17|18367.17|18360.4|18360.4|0
1627471500000|2021-07-28 11:25:00|18364.37|18364.37|18383.93|18383.93|18383.93|18383.93|18364.37|18364.37|0
1627471800000|2021-07-28 11:30:00|18381.63|18381.63|18407|18407|18409.8|18409.8|18379.33|18379.33|0
1627472100000|2021-07-28 11:35:00|18403.04|18403.04|18383.51|18383.51|18403.04|18403.04|18372.77|18372.77|0
1627472400000|2021-07-28 11:40:00|18380.71|18380.71|18376.25|18376.25|18386.31|18386.31|18372.28|18372.28|0
1627472700000|2021-07-28 11:45:00|18377.65|18377.65|18372.52|18372.52|18379.05|18379.05|18372.28|18372.28|0
1627473000000|2021-07-28 11:50:00|18368.55|18368.55|18358.61|18358.61|18368.55|18368.55|18350.67|18350.67|0
1627473300000|2021-07-28 11:55:00|18361.4|18361.4|18357.46|18357.46|18361.4|18361.4|18355.16|18355.16|0
1627473600000|2021-07-28 12:00:00|18358.86|18358.86|18354.41|18354.41|18361.17|18361.17|18350.44|18350.44|0
1627473900000|2021-07-28 12:05:00|18350.44|18350.44|18347.89|18347.89|18354.66|18354.66|18346.49|18346.49|0
1627474200000|2021-07-28 12:10:00|18339.96|18339.96|18331.57|18331.57|18339.96|18339.96|18328.07|18328.07|0
1627474500000|2021-07-28 12:15:00|18330.42|18330.42|18320.82|18320.82|18331.57|18331.57|18304.74|18304.74|0
1627474800000|2021-07-28 12:20:00|18318.02|18318.02|18323.62|18323.62|18324.78|18324.78|18314.05|18314.05|0
1627475100000|2021-07-28 12:25:00|18320.82|18320.82|18316.85|18316.85|18325.02|18325.02|18316.85|18316.85|0
1627475400000|2021-07-28 12:30:00|18315.45|18315.45|18312.91|18312.91|18317.1|18317.1|18307.52|18307.52|0
1627475700000|2021-07-28 12:35:00|18314.3|18314.3|18306.14|18306.14|18316.87|18316.87|18306.14|18306.14|0
1627476000000|2021-07-28 12:40:00|18302.18|18302.18|18307.54|18307.54|18307.54|18307.54|18296.81|18296.81|0
1627476300000|2021-07-28 12:45:00|18311.51|18311.51|18318.75|18318.75|18318.75|18318.75|18311.51|18311.51|0
1627476600000|2021-07-28 12:50:00|18317.35|18317.35|18310.59|18310.59|18317.35|18317.35|18304.06|18304.06|0
1627476900000|2021-07-28 12:55:00|18306.62|18306.62|18301.01|18301.01|18309.44|18309.44|18297.54|18297.54|0
1627477200000|2021-07-28 13:00:00|18297.04|18297.04|18311.97|18311.97|18318.97|18318.97|18297.04|18297.04|0
1627477500000|2021-07-28 13:05:00|18310.57|18310.57|18309.17|18309.17|18313.37|18313.37|18306.61|18306.61|0
1627477800000|2021-07-28 13:10:00|18310.57|18310.57|18311.49|18311.49|18311.97|18311.97|18306.37|18306.37|0
1627478100000|2021-07-28 13:15:00|18307.52|18307.52|18306.12|18306.12|18307.52|18307.52|18301.93|18301.93|0
1627478400000|2021-07-28 13:20:00|18304.72|18304.72|18301.93|18301.93|18311.49|18311.49|18301.93|18301.93|0
1627478700000|2021-07-28 13:25:00|18304.72|18304.72|18322.7|18322.7|18323.85|18323.85|18303.58|18303.58|0
1627479000000|2021-07-28 13:30:00|18326.67|18326.67|18345.59|18345.59|18358.37|18358.37|18317.1|18317.1|0
1627479300000|2021-07-28 13:35:00|18341.63|18341.63|18350.03|18350.03|18353.99|18353.99|18333.23|18333.23|0
1627479600000|2021-07-28 13:40:00|18352.82|18352.82|18341.88|18341.88|18352.82|18352.82|18341.88|18341.88|0
1627479900000|2021-07-28 13:45:00|18340.48|18340.48|18374.53|18374.53|18374.53|18374.53|18340.48|18340.48|0
1627480200000|2021-07-28 13:50:00|18375.68|18375.68|18385.01|18385.01|18397.14|18397.14|18375.68|18375.68|0
1627480500000|2021-07-28 13:55:00|18389.21|18389.21|18405.27|18405.27|18410.65|18410.65|18382.21|18382.21|0
1627480800000|2021-07-28 14:00:00|18406.67|18406.67|18395.98|18395.98|18420.43|18420.43|18394.78|18394.78|0
1627481100000|2021-07-28 14:05:00|18394.58|18394.58|18419.59|18419.59|18419.59|18419.59|18394.58|18394.58|0
1627481400000|2021-07-28 14:10:00|18418.19|18418.19|18412.86|18412.86|18421.92|18421.92|18410.06|18410.06|0
1627481700000|2021-07-28 14:15:00|18414.25|18414.25|18418.94|18418.94|18424.28|18424.28|18404.92|18404.92|0
1627482000000|2021-07-28 14:20:00|18417.54|18417.54|18408.21|18408.21|18427.33|18427.33|18408.21|18408.21|0
1627482300000|2021-07-28 14:25:00|18412.41|18412.41|18399.39|18399.39|18412.41|18412.41|18394.03|18394.03|0
1627482600000|2021-07-28 14:30:00|18398.25|18398.25|18435.3|18435.3|18435.3|18435.3|18390.31|18390.31|0
1627482900000|2021-07-28 14:35:00|18443.23|18443.23|18439.26|18439.26|18459.56|18459.56|18436.7|18436.7|0
1627483200000|2021-07-28 14:40:00|18436.46|18436.46|18424.1|18424.1|18444.65|18444.65|18417.59|18417.59|0
1627483500000|2021-07-28 14:45:00|18426.9|18426.9|18460.97|18460.97|18464.94|18464.94|18426.9|18426.9|0
1627483800000|2021-07-28 14:50:00|18462.12|18462.12|18489.16|18489.16|18491.46|18491.46|18462.12|18462.12|0
1627484100000|2021-07-28 14:55:00|18481.23|18481.23|18501.74|18501.74|18503.39|18503.39|18481.23|18481.23|0
1627484400000|2021-07-28 15:00:00|18500.34|18500.34|18492.43|18492.43|18500.34|18500.34|18487.05|18487.05|0
1627484700000|2021-07-28 15:05:00|18493.83|18493.83|18477.23|18477.23|18495.87|18495.87|18477.23|18477.23|0
1627485000000|2021-07-28 15:10:00|18474.43|18474.43|18470.18|18470.18|18482.35|18482.35|18470.18|18470.18|0
1627485300000|2021-07-28 15:15:00|18474.15|18474.15|18488.83|18488.83|18491.39|18491.39|18474.15|18474.15|0
1627485600000|2021-07-28 15:20:00|18486.03|18486.03|18501.62|18501.62|18506.09|18506.09|18483.48|18483.48|0
1627485900000|2021-07-28 15:25:00|18493.69|18493.69|18467.98|18467.98|18493.69|18493.69|18461.49|18461.49|0
1627542900000|2021-07-29 07:15:00|18420.12|18420.12|18254.71|18254.71|18420.12|18420.12|18241.88|18241.88|0
1627543200000|2021-07-29 07:20:00|18260.46|18260.46|18245.58|18245.58|18273.05|18273.05|18224.12|18224.12|0
1627543500000|2021-07-29 07:25:00|18237.65|18237.65|18192.63|18192.63|18237.65|18237.65|18181.44|18181.44|0
1627543800000|2021-07-29 07:30:00|18198.23|18198.23|18194.27|18194.27|18205.93|18205.93|18175.84|18175.84|0
1627544100000|2021-07-29 07:35:00|18190.3|18190.3|18192.17|18192.17|18192.17|18192.17|18177.01|18177.01|0
1627544400000|2021-07-29 07:40:00|18187.97|18187.97|18218.14|18218.14|18226.07|18226.07|18182.37|18182.37|0
1627544700000|2021-07-29 07:45:00|18216.74|18216.74|18288.99|18288.99|18296.19|18296.19|18216.74|18216.74|0
1627545000000|2021-07-29 07:50:00|18284.39|18284.39|18317.83|18317.83|18317.83|18317.83|18284.39|18284.39|0
1627545300000|2021-07-29 07:55:00|18320.63|18320.63|18264.31|18264.31|18321.78|18321.78|18262.51|18262.51|0
1627545600000|2021-07-29 08:00:00|18265.46|18265.46|18280.66|18280.66|18282.7|18282.7|18265.46|18265.46|0
1627545900000|2021-07-29 08:05:00|18276.69|18276.69|18288.57|18288.57|18295.97|18295.97|18268.76|18268.76|0
1627546200000|2021-07-29 08:10:00|18289.97|18289.97|18267.61|18267.61|18292.27|18292.27|18267.61|18267.61|0
1627546500000|2021-07-29 08:15:00|18269.91|18269.91|18258.5|18258.5|18281.59|18281.59|18258.5|18258.5|0
1627546800000|2021-07-29 08:20:00|18257.35|18257.35|18235.97|18235.97|18257.35|18257.35|18218.25|18218.25|0
1627547100000|2021-07-29 08:25:00|18233.18|18233.18|18223.61|18223.61|18233.18|18233.18|18214.05|18214.05|0
1627547400000|2021-07-29 08:30:00|18225.01|18225.01|18278.19|18278.19|18278.19|18278.19|18221.05|18221.05|0
1627547700000|2021-07-29 08:35:00|18276.79|18276.79|18261.87|18261.87|18278.43|18278.43|18242.97|18242.97|0
1627548000000|2021-07-29 08:40:00|18264.66|18264.66|18312.43|18312.43|18312.43|18312.43|18263.5|18263.5|0
1627548300000|2021-07-29 08:45:00|18311.03|18311.03|18316.86|18316.86|18321.76|18321.76|18305.43|18305.43|0
1627548600000|2021-07-29 08:50:00|18318.26|18318.26|18286.54|18286.54|18320.59|18320.59|18285.14|18285.14|0
1627548900000|2021-07-29 08:55:00|18289.34|18289.34|18279.54|18279.54|18300.53|18300.53|18279.54|18279.54|0
1627549200000|2021-07-29 09:00:00|18275.34|18275.34|18275.81|18275.81|18287.24|18287.24|18270.44|18270.44|0
1627549500000|2021-07-29 09:05:00|18271.61|18271.61|18273.24|18273.24|18279.57|18279.57|18268.38|18268.38|0
1627549800000|2021-07-29 09:10:00|18281.17|18281.17|18275.81|18275.81|18285.14|18285.14|18275.81|18275.81|0
1627550100000|2021-07-29 09:15:00|18281.41|18281.41|18278.36|18278.36|18281.41|18281.41|18261.81|18261.81|0
1627550400000|2021-07-29 09:20:00|18270.43|18270.43|18266.84|18266.84|18271.83|18271.83|18253.82|18253.82|0
1627550700000|2021-07-29 09:25:00|18262.64|18262.64|18256.33|18256.33|18264.04|18264.04|18240.25|18240.25|0
1627551000000|2021-07-29 09:30:00|18252.88|18252.88|18262.21|18262.21|18262.21|18262.21|18243.59|18243.59|0
1627551300000|2021-07-29 09:35:00|18260.81|18260.81|18248.45|18248.45|18260.81|18260.81|18248.45|18248.45|0
1627551600000|2021-07-29 09:40:00|18247.05|18247.05|18261.48|18261.48|18267.11|18267.11|18247.05|18247.05|0
1627551900000|2021-07-29 09:45:00|18258.68|18258.68|18244.67|18244.67|18258.68|18258.68|18241.87|18241.87|0
1627552200000|2021-07-29 09:50:00|18247.47|18247.47|18272.89|18272.89|18272.89|18272.89|18242.57|18242.57|0
1627552500000|2021-07-29 09:55:00|18271.49|18271.49|18256.8|18256.8|18281.05|18281.05|18256.8|18256.8|0
1627552800000|2021-07-29 10:00:00|18259.1|18259.1|18263.26|18263.26|18271.19|18271.19|18259.1|18259.1|0
1627553100000|2021-07-29 10:05:00|18261.86|18261.86|18270.69|18270.69|18273.49|18273.49|18261.86|18261.86|0
1627553400000|2021-07-29 10:10:00|18265.09|18265.09|18251.63|18251.63|18265.09|18265.09|18247.9|18247.9|0
1627553700000|2021-07-29 10:15:00|18254.43|18254.43|18244.62|18244.62|18254.43|18254.43|18240.67|18240.67|0
1627554000000|2021-07-29 10:20:00|18240.42|18240.42|18237.64|18237.64|18245.57|18245.57|18219.68|18219.68|0
1627554300000|2021-07-29 10:25:00|18233.67|18233.67|18214.31|18214.31|18233.67|18233.67|18204.12|18204.12|0
1627554600000|2021-07-29 10:30:00|18210.11|18210.11|18189.69|18189.69|18214.31|18214.31|18188.29|18188.29|0
1627554900000|2021-07-29 10:35:00|18191.09|18191.09|18170.04|18170.04|18194.79|18194.79|18170.04|18170.04|0
1627555200000|2021-07-29 10:40:00|18167.25|18167.25|18174.01|18174.01|18176.81|18176.81|18154.88|18154.88|0
1627555500000|2021-07-29 10:45:00|18172.61|18172.61|18167.71|18167.71|18172.61|18172.61|18150.69|18150.69|0
1627555800000|2021-07-29 10:50:00|18165.41|18165.41|18166.13|18166.13|18177.08|18177.08|18153.29|18153.29|0
1627556100000|2021-07-29 10:55:00|18158.2|18158.2|18164.73|18164.73|18171.73|18171.73|18158.2|18158.2|0
1627556400000|2021-07-29 11:00:00|18163.58|18163.58|18163.1|18163.1|18167.53|18167.53|18159.38|18159.38|0
1627556700000|2021-07-29 11:05:00|18161.7|18161.7|18148.17|18148.17|18163.1|18163.1|18143.04|18143.04|0
1627557000000|2021-07-29 11:10:00|18149.57|18149.57|18142.57|18142.57|18164.26|18164.26|18142.57|18142.57|0
1627557300000|2021-07-29 11:15:00|18138.37|18138.37|18121.15|18121.15|18146.77|18146.77|18118.58|18118.58|0
1627557600000|2021-07-29 11:20:00|18117.18|18117.18|18126.98|18126.98|18128.38|18128.38|18112.98|18112.98|0
1627557900000|2021-07-29 11:25:00|18125.83|18125.83|18113.47|18113.47|18127.23|18127.23|18113.47|18113.47|0
1627558200000|2021-07-29 11:30:00|18114.87|18114.87|18113.47|18113.47|18117.67|18117.67|18113.47|18113.47|0
1627558500000|2021-07-29 11:35:00|18117.43|18117.43|18123.06|18123.06|18125.35|18125.35|18117.43|18117.43|0
1627558800000|2021-07-29 11:40:00|18124.46|18124.46|18152.87|18152.87|18154.52|18154.52|18124.46|18124.46|0
1627559100000|2021-07-29 11:45:00|18151.47|18151.47|18133.96|18133.96|18151.47|18151.47|18133.96|18133.96|0
1627559400000|2021-07-29 11:50:00|18132.56|18132.56|18092.94|18092.94|18132.56|18132.56|18092.94|18092.94|0
1627559700000|2021-07-29 11:55:00|18100.87|18100.87|18099.07|18099.07|18100.87|18100.87|18093.48|18093.48|0
1627560000000|2021-07-29 12:00:00|18087.18|18087.18|18079.25|18079.25|18088.83|18088.83|18074.13|18074.13|0
1627560300000|2021-07-29 12:05:00|18082.05|18082.05|18069.25|18069.25|18087.64|18087.64|18057.36|18057.36|0
1627560600000|2021-07-29 12:10:00|18072.05|18072.05|18095.13|18095.13|18095.13|18095.13|18070.4|18070.4|0
1627560900000|2021-07-29 12:15:00|18087.2|18087.2|18083.71|18083.71|18093.96|18093.96|18083.71|18083.71|0
1627561200000|2021-07-29 12:20:00|18085.11|18085.11|18082.06|18082.06|18089.31|18089.31|18077.87|18077.87|0
1627561500000|2021-07-29 12:25:00|18086.26|18086.26|18074.17|18074.17|18086.26|18086.26|18074.17|18074.17|0
1627561800000|2021-07-29 12:30:00|18071.37|18071.37|18052.01|18052.01|18071.37|18071.37|18037.56|18037.56|0
1627562100000|2021-07-29 12:35:00|18048.04|18048.04|18046.56|18046.56|18060.74|18060.74|18034.03|18034.03|0
1627562400000|2021-07-29 12:40:00|18042.59|18042.59|18031.15|18031.15|18042.59|18042.59|18027.45|18027.45|0
1627562700000|2021-07-29 12:45:00|18026.95|18026.95|18029.96|18029.96|18037.89|18037.89|18022.75|18022.75|0
1627563000000|2021-07-29 12:50:00|18034.16|18034.16|18035.94|18035.94|18041.83|18041.83|18030.2|18030.2|0
1627563300000|2021-07-29 12:55:00|18047.84|18047.84|18057.87|18057.87|18064.13|18064.13|18047.84|18047.84|0
1627563600000|2021-07-29 13:00:00|18053.67|18053.67|18053.26|18053.26|18061.42|18061.42|18046.26|18046.26|0
1627563900000|2021-07-29 13:05:00|18057.22|18057.22|18103.6|18103.6|18115.5|18115.5|18055.82|18055.82|0
1627564200000|2021-07-29 13:10:00|18101.3|18101.3|18104.09|18104.09|18115.98|18115.98|18101.3|18101.3|0
1627564500000|2021-07-29 13:15:00|18105.49|18105.49|18110.82|18110.82|18120.65|18120.65|18098.95|18098.95|0
1627564800000|2021-07-29 13:20:00|18108.52|18108.52|18101.29|18101.29|18117.87|18117.87|18101.29|18101.29|0
1627565100000|2021-07-29 13:25:00|18102.69|18102.69|18081.19|18081.19|18102.69|18102.69|18074.2|18074.2|0
1627565400000|2021-07-29 13:30:00|18075.6|18075.6|18096.37|18096.37|18100.79|18100.79|18070|18070|0
1627565700000|2021-07-29 13:35:00|18094.97|18094.97|18077.21|18077.21|18101.5|18101.5|18076.06|18076.06|0
1627566000000|2021-07-29 13:40:00|18082.81|18082.81|18110.12|18110.12|18116.38|18116.38|18075.56|18075.56|0
1627566300000|2021-07-29 13:45:00|18107.32|18107.32|18095.15|18095.15|18115.48|18115.48|18095.15|18095.15|0
1627566600000|2021-07-29 13:50:00|18097.95|18097.95|18104.23|18104.23|18118.91|18118.91|18097.95|18097.95|0
1627566900000|2021-07-29 13:55:00|18096.3|18096.3|18099.79|18099.79|18108.43|18108.43|18094.9|18094.9|0
1627567200000|2021-07-29 14:00:00|18096.99|18096.99|18074.4|18074.4|18101.2|18101.2|18062.5|18062.5|0
1627567500000|2021-07-29 14:05:00|18070.43|18070.43|18065.35|18065.35|18070.48|18070.48|18059.75|18059.75|0
1627567800000|2021-07-29 14:10:00|18061.15|18061.15|18022.77|18022.77|18061.15|18061.15|18022.77|18022.77|0
1627568100000|2021-07-29 14:15:00|18023.92|18023.92|18054.17|18054.17|18056.97|18056.97|18022.52|18022.52|0
1627568400000|2021-07-29 14:20:00|18058.14|18058.14|18060.95|18060.95|18066.07|18066.07|18050.49|18050.49|0
1627568700000|2021-07-29 14:25:00|18062.35|18062.35|18078.4|18078.4|18083.84|18083.84|18062.35|18062.35|0
1627569000000|2021-07-29 14:30:00|18070|18070|18047.36|18047.36|18072.56|18072.56|18039.21|18039.21|0
1627569300000|2021-07-29 14:35:00|18051.32|18051.32|18057.33|18057.33|18057.33|18057.33|18041.99|18041.99|0
1627569600000|2021-07-29 14:40:00|18054.54|18054.54|18033.66|18033.66|18054.54|18054.54|18029.7|18029.7|0
1627569900000|2021-07-29 14:45:00|18034.81|18034.81|18040.19|18040.19|18044.39|18044.39|18033.66|18033.66|0
1627570200000|2021-07-29 14:50:00|18038.79|18038.79|18073.33|18073.33|18078.93|18078.93|18038.79|18038.79|0
1627570500000|2021-07-29 14:55:00|18069.37|18069.37|18082.64|18082.64|18082.64|18082.64|18061.19|18061.19|0
1627570800000|2021-07-29 15:00:00|18085.44|18085.44|18082.38|18082.38|18088.24|18088.24|18075.63|18075.63|0
1627571100000|2021-07-29 15:05:00|18080.98|18080.98|18086.34|18086.34|18093.11|18093.11|18080.98|18080.98|0
1627571400000|2021-07-29 15:10:00|18087.74|18087.74|18079.78|18079.78|18093.34|18093.34|18073.28|18073.28|0
1627571700000|2021-07-29 15:15:00|18078.63|18078.63|18082.84|18082.84|18092.14|18092.14|18070.95|18070.95|0
1627572000000|2021-07-29 15:20:00|18087.04|18087.04|18073.51|18073.51|18103.6|18103.6|18072.11|18072.11|0
1627572300000|2021-07-29 15:25:00|18074.66|18074.66|18071.63|18071.63|18081.44|18081.44|18063.7|18063.7|0
1627629300000|2021-07-30 07:15:00|17923.98|17923.98|17905.59|17905.59|17931.48|17931.48|17890.52|17890.52|0
1627629600000|2021-07-30 07:20:00|17909.79|17909.79|17875.27|17875.27|17909.79|17909.79|17867.11|17867.11|0
1627629900000|2021-07-30 07:25:00|17879.23|17879.23|17841.91|17841.91|17879.23|17879.23|17841.91|17841.91|0
1627630200000|2021-07-30 07:30:00|17844.71|17844.71|17877.6|17877.6|17893.46|17893.46|17844.71|17844.71|0
1627630500000|2021-07-30 07:35:00|17880.4|17880.4|17885.33|17885.33|17885.33|17885.33|17870.4|17870.4|0
1627630800000|2021-07-30 07:40:00|17882.53|17882.53|17879.5|17879.5|17882.53|17882.53|17869.01|17869.01|0
1627631100000|2021-07-30 07:45:00|17871.57|17871.57|17924.05|17924.05|17924.05|17924.05|17871.57|17871.57|0
1627631400000|2021-07-30 07:50:00|17928.25|17928.25|17946.44|17946.44|17946.44|17946.44|17922.65|17922.65|0
1627631700000|2021-07-30 07:55:00|17949.24|17949.24|17949.24|17949.24|17954.84|17954.84|17949.24|17949.24|0
1627632000000|2021-07-30 08:00:00|17957.17|17957.17|17952.51|17952.51|17957.17|17957.17|17943.18|17943.18|0
1627632300000|2021-07-30 08:05:00|17951.11|17951.11|17960.21|17960.21|17971.4|17971.4|17951.11|17951.11|0
1627632600000|2021-07-30 08:10:00|17961.61|17961.61|17993.33|17993.33|17993.33|17993.33|17960.21|17960.21|0
1627632900000|2021-07-30 08:15:00|17989.36|17989.36|18003.76|18003.76|18003.76|18003.76|17989.36|17989.36|0
1627633200000|2021-07-30 08:20:00|18007.95|18007.95|18030.31|18030.31|18046.64|18046.64|18007.95|18007.95|0
1627633500000|2021-07-30 08:25:00|18026.11|18026.11|18011|18011|18030.08|18030.08|18007.04|18007.04|0
1627633800000|2021-07-30 08:30:00|18008.2|18008.2|18008.2|18008.2|18012.4|18012.4|17996.31|17996.31|0
1627634100000|2021-07-30 08:35:00|18006.8|18006.8|18016.37|18016.37|18018.93|18018.93|18006.57|18006.57|0
1627634400000|2021-07-30 08:40:00|18012.4|18012.4|17992.34|17992.34|18012.4|18012.4|17989.54|17989.54|0
1627634700000|2021-07-30 08:45:00|17995.14|17995.14|17976.28|17976.28|17997.94|17997.94|17974.62|17974.62|0
1627635000000|2021-07-30 08:50:00|17973.48|17973.48|17937.1|17937.1|17973.48|17973.48|17937.1|17937.1|0
1627635300000|2021-07-30 08:55:00|17933.13|17933.13|17923.57|17923.57|17933.13|17933.13|17917.04|17917.04|0
1627635600000|2021-07-30 09:00:00|17924.97|17924.97|17939.32|17939.32|17939.32|17939.32|17920.37|17920.37|0
1627635900000|2021-07-30 09:05:00|17937.92|17937.92|17950.28|17950.28|17951.68|17951.68|17935.12|17935.12|0
1627636200000|2021-07-30 09:10:00|17955.88|17955.88|17980.13|17980.13|17980.13|17980.13|17954.48|17954.48|0
1627636500000|2021-07-30 09:15:00|17984.1|17984.1|17966.11|17966.11|17986.4|17986.4|17961.91|17961.91|0
1627636800000|2021-07-30 09:20:00|17962.14|17962.14|17958.17|17958.17|17971.47|17971.47|17947.45|17947.45|0
1627637100000|2021-07-30 09:25:00|17960.97|17960.97|17957.94|17957.94|17960.97|17960.97|17943.25|17943.25|0
1627637400000|2021-07-30 09:30:00|17959.34|17959.34|17944.65|17944.65|17966.34|17966.34|17944.65|17944.65|0
1627637700000|2021-07-30 09:35:00|17946.05|17946.05|17935.08|17935.08|17946.05|17946.05|17922.72|17922.72|0
1627638000000|2021-07-30 09:40:00|17936.48|17936.48|17943.71|17943.71|17947.68|17947.68|17932.28|17932.28|0
1627638300000|2021-07-30 09:45:00|17942.31|17942.31|17959.11|17959.11|17964.94|17964.94|17939.75|17939.75|0
1627638600000|2021-07-30 09:50:00|17957.71|17957.71|17971.24|17971.24|17971.24|17971.24|17956.31|17956.31|0
1627638900000|2021-07-30 09:55:00|17972.64|17972.64|17979.63|17979.63|17979.63|17979.63|17972.64|17972.64|0
1627639200000|2021-07-30 10:00:00|17971.7|17971.7|17963.52|17963.52|17971.7|17971.7|17954.21|17954.21|0
1627639500000|2021-07-30 10:05:00|17959.56|17959.56|17967.95|17967.95|17975.88|17975.88|17955.59|17955.59|0
1627639800000|2021-07-30 10:10:00|17964.51|17964.51|17925.09|17925.09|17964.51|17964.51|17923.69|17923.69|0
1627640100000|2021-07-30 10:15:00|17927.89|17927.89|17956.31|17956.31|17956.31|17956.31|17927.89|17927.89|0
1627640400000|2021-07-30 10:20:00|17959.11|17959.11|17979.83|17979.83|17984.03|17984.03|17959.11|17959.11|0
1627640700000|2021-07-30 10:25:00|17982.63|17982.63|17967.24|17967.24|17991.96|17991.96|17967.24|17967.24|0
1627641000000|2021-07-30 10:30:00|17964.44|17964.44|17956.52|17956.52|17964.44|17964.44|17949.76|17949.76|0
1627641300000|2021-07-30 10:35:00|17952.33|17952.33|17957.92|17957.92|17957.92|17957.92|17948.13|17948.13|0
1627641600000|2021-07-30 10:40:00|17961.89|17961.89|17961.89|17961.89|17961.89|17961.89|17957.69|17957.69|0
1627641900000|2021-07-30 10:45:00|17963.29|17963.29|17967.24|17967.24|17970.04|17970.04|17963.29|17963.29|0
1627642200000|2021-07-30 10:50:00|17963.27|17963.27|17972.35|17972.35|17975.17|17975.17|17963.27|17963.27|0
1627642500000|2021-07-30 10:55:00|17975.15|17975.15|17961.86|17961.86|17983.08|17983.08|17957.89|17957.89|0
1627642800000|2021-07-30 11:00:00|17969.79|17969.79|17965.59|17965.59|17973.52|17973.52|17965.59|17965.59|0
1627643100000|2021-07-30 11:05:00|17966.99|17966.99|17956.27|17956.27|17966.99|17966.99|17952.08|17952.08|0
1627643400000|2021-07-30 11:10:00|17952.08|17952.08|17930.85|17930.85|17956.04|17956.04|17930.85|17930.85|0
1627643700000|2021-07-30 11:15:00|17932.25|17932.25|17948.58|17948.58|17948.58|17948.58|17932.25|17932.25|0
1627644000000|2021-07-30 11:20:00|17947.18|17947.18|17923.19|17923.19|17947.18|17947.18|17923.19|17923.19|0
1627644300000|2021-07-30 11:25:00|17921.79|17921.79|17903.18|17903.18|17921.79|17921.79|17890.58|17890.58|0
1627644600000|2021-07-30 11:30:00|17900.38|17900.38|17912.01|17912.01|17912.01|17912.01|17897.58|17897.58|0
1627644900000|2021-07-30 11:35:00|17910.61|17910.61|17906.64|17906.64|17910.61|17910.61|17891.48|17891.48|0
1627645200000|2021-07-30 11:40:00|17905.24|17905.24|17902.45|17902.45|17905.24|17905.24|17898.25|17898.25|0
1627645500000|2021-07-30 11:45:00|17908.04|17908.04|17921.11|17921.11|17922.5|17922.5|17908.04|17908.04|0
1627645800000|2021-07-30 11:50:00|17922.5|17922.5|17934.4|17934.4|17937.2|17937.2|17922.5|17922.5|0
1627646100000|2021-07-30 11:55:00|17933|17933|17930.45|17930.45|17936.97|17936.97|17929.04|17929.04|0
1627646400000|2021-07-30 12:00:00|17923.45|17923.45|17905.49|17905.49|17923.45|17923.45|17901.53|17901.53|0
1627646700000|2021-07-30 12:05:00|17909.46|17909.46|17904.74|17904.74|17909.46|17909.46|17900.55|17900.55|0
1627647000000|2021-07-30 12:10:00|17912.67|17912.67|17921.07|17921.07|17936|17936|17912.67|17912.67|0
1627647300000|2021-07-30 12:15:00|17916.87|17916.87|17919.67|17919.67|17927.6|17927.6|17916.87|17916.87|0
1627647600000|2021-07-30 12:20:00|17916.87|17916.87|17910.63|17910.63|17922.24|17922.24|17908.98|17908.98|0
1627647900000|2021-07-30 12:25:00|17912.03|17912.03|17912.76|17912.76|17912.76|17912.76|17899.23|17899.23|0
1627648200000|2021-07-30 12:30:00|17916.72|17916.72|17921.86|17921.86|17921.86|17921.86|17912.53|17912.53|0
1627648500000|2021-07-30 12:35:00|17929.79|17929.79|17926.07|17926.07|17933.75|17933.75|17921.86|17921.86|0
1627648800000|2021-07-30 12:40:00|17924.67|17924.67|17924.67|17924.67|17928.87|17928.87|17923.27|17923.27|0
1627649100000|2021-07-30 12:45:00|17926.07|17926.07|17923.27|17923.27|17927.47|17927.47|17919.31|17919.31|0
1627649400000|2021-07-30 12:50:00|17911.38|17911.38|17908.81|17908.81|17911.38|17911.38|17906.01|17906.01|0
1627649700000|2021-07-30 12:55:00|17907.41|17907.41|17902.05|17902.05|17907.41|17907.41|17902.05|17902.05|0
1627650000000|2021-07-30 13:00:00|17903.45|17903.45|17899.48|17899.48|17904.85|17904.85|17896.92|17896.92|0
1627650300000|2021-07-30 13:05:00|17896.68|17896.68|17907.18|17907.18|17907.18|17907.18|17893.88|17893.88|0
1627650600000|2021-07-30 13:10:00|17908.58|17908.58|17907.18|17907.18|17911.13|17911.13|17904.13|17904.13|0
1627650900000|2021-07-30 13:15:00|17905.78|17905.78|17910.91|17910.91|17913.71|17913.71|17904.38|17904.38|0
1627651200000|2021-07-30 13:20:00|17906.94|17906.94|17905.53|17905.53|17906.94|17906.94|17899.01|17899.01|0
1627651500000|2021-07-30 13:25:00|17909.49|17909.49|17912.53|17912.53|17927.45|17927.45|17909.49|17909.49|0
1627651800000|2021-07-30 13:30:00|17911.13|17911.13|17915.99|17915.99|17918.79|17918.79|17898.76|17898.76|0
1627652100000|2021-07-30 13:35:00|17917.39|17917.39|17903.86|17903.86|17921.36|17921.36|17901.06|17901.06|0
1627652400000|2021-07-30 13:40:00|17901.06|17901.06|17894.53|17894.53|17902.46|17902.46|17894.53|17894.53|0
1627652700000|2021-07-30 13:45:00|17895.93|17895.93|17873.54|17873.54|17904.09|17904.09|17873.54|17873.54|0
1627653000000|2021-07-30 13:50:00|17881.47|17881.47|17885.2|17885.2|17888|17888|17878.67|17878.67|0
1627653300000|2021-07-30 13:55:00|17888|17888|17901.96|17901.96|17902.66|17902.66|17888|17888|0
1627653600000|2021-07-30 14:00:00|17903.36|17903.36|17918.04|17918.04|17918.04|17918.04|17903.36|17903.36|0
1627653900000|2021-07-30 14:05:00|17919.44|17919.44|17911.54|17911.54|17923.67|17923.67|17905.01|17905.01|0
1627654200000|2021-07-30 14:10:00|17912.94|17912.94|17914.34|17914.34|17914.34|17914.34|17908.74|17908.74|0
1627654500000|2021-07-30 14:15:00|17918.31|17918.31|17910.66|17910.66|17918.31|17918.31|17903.65|17903.65|0
1627654800000|2021-07-30 14:20:00|17914.63|17914.63|17920.89|17920.89|17926.49|17926.49|17914.12|17914.12|0
1627655100000|2021-07-30 14:25:00|17916.92|17916.92|17909.93|17909.93|17919.49|17919.49|17904.79|17904.79|0
1627655400000|2021-07-30 14:30:00|17907.13|17907.13|17898.73|17898.73|17911.09|17911.09|17897.33|17897.33|0
1627655700000|2021-07-30 14:35:00|17890.8|17890.8|17896.63|17896.63|17901.53|17901.53|17888.47|17888.47|0
1627656000000|2021-07-30 14:40:00|17898.03|17898.03|17922.06|17922.06|17923.45|17923.45|17898.03|17898.03|0
1627656300000|2021-07-30 14:45:00|17918.61|17918.61|17924.21|17924.21|17925.35|17925.35|17917.44|17917.44|0
1627656600000|2021-07-30 14:50:00|17921.41|17921.41|17909.94|17909.94|17921.41|17921.41|17909.94|17909.94|0
1627656900000|2021-07-30 14:55:00|17911.34|17911.34|17944.01|17944.01|17944.01|17944.01|17911.34|17911.34|0
1627657200000|2021-07-30 15:00:00|17940.05|17940.05|17918.61|17918.61|17940.05|17940.05|17911.36|17911.36|0
1627657500000|2021-07-30 15:05:00|17914.64|17914.64|17912.31|17912.31|17924.44|17924.44|17905.31|17905.31|0
1627657800000|2021-07-30 15:10:00|17911.16|17911.16|17918.84|17918.84|17925.6|17925.6|17908.36|17908.36|0
1627658100000|2021-07-30 15:15:00|17914.88|17914.88|17909.51|17909.51|17914.88|17914.88|17909.51|17909.51|0
1627658400000|2021-07-30 15:20:00|17908.11|17908.11|17913.23|17913.23|17917.44|17917.44|17905.55|17905.55|0
1627658700000|2021-07-30 15:25:00|17917.19|17917.19|17890.65|17890.65|17917.19|17917.19|17889.25|17889.25|0
1627888500000|2021-08-02 07:15:00|18092.94|18092.94|18090.86|18090.86|18131.21|18131.21|18085.73|18085.73|0
1627888800000|2021-08-02 07:20:00|18085.26|18085.26|18101.36|18101.36|18101.36|18101.36|18071.5|18071.5|0
1627889100000|2021-08-02 07:25:00|18093.43|18093.43|18126.55|18126.55|18127.71|18127.71|18093.43|18093.43|0
1627889400000|2021-08-02 07:30:00|18119.55|18119.55|18089.26|18089.26|18119.55|18119.55|18082.26|18082.26|0
1627889700000|2021-08-02 07:35:00|18096.26|18096.26|18098.82|18098.82|18105.82|18105.82|18086.46|18086.46|0
1627890000000|2021-08-02 07:40:00|18104.42|18104.42|18104.44|18104.44|18108.39|18108.39|18100.24|18100.24|0
1627890300000|2021-08-02 07:45:00|18110.04|18110.04|18122.2|18122.2|18148.32|18148.32|18110.04|18110.04|0
1627890600000|2021-08-02 07:50:00|18126.17|18126.17|18103.31|18103.31|18132.45|18132.45|18103.31|18103.31|0
1627890900000|2021-08-02 07:55:00|18101.01|18101.01|18071.17|18071.17|18101.01|18101.01|18063.24|18063.24|0
1627891200000|2021-08-02 08:00:00|18069.77|18069.77|18110.49|18110.49|18110.49|18110.49|18060.21|18060.21|0
1627891500000|2021-08-02 08:05:00|18117.48|18117.48|18102.79|18102.79|18117.48|18117.48|18088.09|18088.09|0
1627891800000|2021-08-02 08:10:00|18099.99|18099.99|18108.15|18108.15|18109.79|18109.79|18097.66|18097.66|0
1627892100000|2021-08-02 08:15:00|18109.3|18109.3|18109.3|18109.3|18122.6|18122.6|18109.3|18109.3|0
1627892400000|2021-08-02 08:20:00|18112.1|18112.1|18158.99|18158.99|18158.99|18158.99|18110.7|18110.7|0
1627892700000|2021-08-02 08:25:00|18162.95|18162.95|18159.47|18159.47|18168.8|18168.8|18153.15|18153.15|0
1627893000000|2021-08-02 08:30:00|18153.87|18153.87|18161.8|18161.8|18161.8|18161.8|18140.34|18140.34|0
1627893300000|2021-08-02 08:35:00|18163.2|18163.2|18171.13|18171.13|18171.13|18171.13|18159.24|18159.24|0
1627893600000|2021-08-02 08:40:00|18169.73|18169.73|18141.04|18141.04|18169.73|18169.73|18138.24|18138.24|0
1627893900000|2021-08-02 08:45:00|18142.44|18142.44|18137.56|18137.56|18145.24|18145.24|18133.36|18133.36|0
1627894200000|2021-08-02 08:50:00|18141.53|18141.53|18109.1|18109.1|18144.32|18144.32|18109.1|18109.1|0
1627894500000|2021-08-02 08:55:00|18110.5|18110.5|18106.54|18106.54|18111.9|18111.9|18106.54|18106.54|0
1627894800000|2021-08-02 09:00:00|18112.14|18112.14|18114.95|18114.95|18122.88|18122.88|18110.99|18110.99|0
1627895100000|2021-08-02 09:05:00|18110.99|18110.99|18107.24|18107.24|18113.29|18113.29|18101.64|18101.64|0
1627895400000|2021-08-02 09:10:00|18105.84|18105.84|18130.78|18130.78|18130.78|18130.78|18103.04|18103.04|0
1627895700000|2021-08-02 09:15:00|18132.18|18132.18|18128.45|18128.45|18143.37|18143.37|18128.45|18128.45|0
1627896000000|2021-08-02 09:20:00|18129.85|18129.85|18111.89|18111.89|18131.25|18131.25|18111.89|18111.89|0
1627896300000|2021-08-02 09:25:00|18107.92|18107.92|18104.67|18104.67|18116.32|18116.32|18104.42|18104.42|0
1627896600000|2021-08-02 09:30:00|18106.07|18106.07|18097.93|18097.93|18111.44|18111.44|18097.93|18097.93|0
1627896900000|2021-08-02 09:35:00|18095.13|18095.13|18083.93|18083.93|18104.46|18104.46|18083.93|18083.93|0
1627897200000|2021-08-02 09:40:00|18079.96|18079.96|18092.79|18092.79|18092.79|18092.79|18077.4|18077.4|0
1627897500000|2021-08-02 09:45:00|18088.6|18088.6|18108.65|18108.65|18111.45|18111.45|18088.6|18088.6|0
1627897800000|2021-08-02 09:50:00|18112.62|18112.62|18116.59|18116.59|18116.59|18116.59|18105.86|18105.86|0
1627898100000|2021-08-02 09:55:00|18112.39|18112.39|18094.89|18094.89|18113.79|18113.79|18094.89|18094.89|0
1627898400000|2021-08-02 10:00:00|18098.86|18098.86|18101.89|18101.89|18108.42|18108.42|18096.29|18096.29|0
1627898700000|2021-08-02 10:05:00|18113.79|18113.79|18120.55|18120.55|18121.95|18121.95|18113.79|18113.79|0
1627899000000|2021-08-02 10:10:00|18119.15|18119.15|18124.28|18124.28|18128.48|18128.48|18119.15|18119.15|0
1627899300000|2021-08-02 10:15:00|18122.88|18122.88|18116.57|18116.57|18122.88|18122.88|18107.02|18107.02|0
1627899600000|2021-08-02 10:20:00|18117.97|18117.97|18135.46|18135.46|18135.46|18135.46|18115.17|18115.17|0
1627899900000|2021-08-02 10:25:00|18138.26|18138.26|18140.83|18140.83|18141.06|18141.06|18134.06|18134.06|0
1627900200000|2021-08-02 10:30:00|18138.03|18138.03|18138.03|18138.03|18140.83|18140.83|18135.23|18135.23|0
1627900500000|2021-08-02 10:35:00|18141.99|18141.99|18152.26|18152.26|18155.05|18155.05|18141.99|18141.99|0
1627900800000|2021-08-02 10:40:00|18149.46|18149.46|18146.66|18146.66|18152.26|18152.26|18142.69|18142.69|0
1627901100000|2021-08-02 10:45:00|18142.69|18142.69|18151.09|18151.09|18153.89|18153.89|18135.93|18135.93|0
1627901400000|2021-08-02 10:50:00|18147.12|18147.12|18169.05|18169.05|18169.05|18169.05|18144.32|18144.32|0
1627901700000|2021-08-02 10:55:00|18165.08|18165.08|18136.64|18136.64|18172.08|18172.08|18136.64|18136.64|0
1627902000000|2021-08-02 11:00:00|18129.65|18129.65|18125.68|18125.68|18139.21|18139.21|18125.68|18125.68|0
1627902300000|2021-08-02 11:05:00|18121.72|18121.72|18117.48|18117.48|18122.85|18122.85|18114.95|18114.95|0
1627902600000|2021-08-02 11:10:00|18118.88|18118.88|18125.88|18125.88|18128.68|18128.68|18114.69|18114.69|0
1627902900000|2021-08-02 11:15:00|18127.28|18127.28|18103.26|18103.26|18128.68|18128.68|18103.26|18103.26|0
1627903200000|2021-08-02 11:20:00|18104.66|18104.66|18082.03|18082.03|18104.66|18104.66|18082.03|18082.03|0
1627903500000|2021-08-02 11:25:00|18080.88|18080.88|18070.15|18070.15|18080.88|18080.88|18070.15|18070.15|0
1627903800000|2021-08-02 11:30:00|18071.55|18071.55|18075.5|18075.5|18075.5|18075.5|18068.75|18068.75|0
1627904100000|2021-08-02 11:35:00|18067.57|18067.57|18052.89|18052.89|18067.57|18067.57|18050.33|18050.33|0
1627904400000|2021-08-02 11:40:00|18056.86|18056.86|18033.55|18033.55|18059.42|18059.42|18033.55|18033.55|0
1627904700000|2021-08-02 11:45:00|18030.75|18030.75|18025.62|18025.62|18039.15|18039.15|18021.65|18021.65|0
1627905000000|2021-08-02 11:50:00|18021.65|18021.65|18007.89|18007.89|18022.8|18022.8|18007.89|18007.89|0
1627905300000|2021-08-02 11:55:00|18006.74|18006.74|18033.55|18033.55|18033.55|18033.55|18002.78|18002.78|0
1627905600000|2021-08-02 12:00:00|18032.15|18032.15|18037.28|18037.28|18055.24|18055.24|18028.18|18028.18|0
1627905900000|2021-08-02 12:05:00|18033.32|18033.32|18036.11|18036.11|18040.08|18040.08|18033.32|18033.32|0
1627906200000|2021-08-02 12:10:00|18038.91|18038.91|18044.53|18044.53|18051.28|18051.28|18038.91|18038.91|0
1627906500000|2021-08-02 12:15:00|18052.69|18052.69|18042.23|18042.23|18054.09|18054.09|18042.23|18042.23|0
1627906800000|2021-08-02 12:20:00|18040.83|18040.83|18039.68|18039.68|18047.34|18047.34|18039.41|18039.41|0
1627907100000|2021-08-02 12:25:00|18036.88|18036.88|18026.15|18026.15|18042.25|18042.25|18026.15|18026.15|0
1627907400000|2021-08-02 12:30:00|18027.55|18027.55|18025|18025|18027.55|18027.55|18015.67|18015.67|0
1627907700000|2021-08-02 12:35:00|18026.4|18026.4|18016.86|18016.86|18026.4|18026.4|18011.49|18011.49|0
1627908000000|2021-08-02 12:40:00|18020.82|18020.82|18029.25|18029.25|18032.95|18032.95|18020.82|18020.82|0
1627908300000|2021-08-02 12:45:00|18021.32|18021.32|18021.32|18021.32|18021.32|18021.32|18018.52|18018.52|0
1627908600000|2021-08-02 12:50:00|18022.72|18022.72|18024.14|18024.14|18030.89|18030.89|18022.72|18022.72|0
1627908900000|2021-08-02 12:55:00|18025.54|18025.54|18021.59|18021.59|18025.54|18025.54|18021.59|18021.59|0
1627909200000|2021-08-02 13:00:00|18025.55|18025.55|18032.82|18032.82|18032.82|18032.82|18023.74|18023.74|0
1627909500000|2021-08-02 13:05:00|18033.97|18033.97|18041.38|18041.38|18041.38|18041.38|18031.15|18031.15|0
1627909800000|2021-08-02 13:10:00|18042.78|18042.78|18063.09|18063.09|18067.29|18067.29|18041.38|18041.38|0
1627910100000|2021-08-02 13:15:00|18067.06|18067.06|18062.87|18062.87|18071.02|18071.02|18060.08|18060.08|0
1627910400000|2021-08-02 13:20:00|18066.84|18066.84|18080.12|18080.12|18080.12|18080.12|18066.84|18066.84|0
1627910700000|2021-08-02 13:25:00|18082.92|18082.92|18094.85|18094.85|18095.98|18095.98|18082.92|18082.92|0
1627911000000|2021-08-02 13:30:00|18092.05|18092.05|18069.24|18069.24|18103.96|18103.96|18067.84|18067.84|0
1627911300000|2021-08-02 13:35:00|18076|18076|18071.81|18071.81|18081.37|18081.37|18053.85|18053.85|0
1627911600000|2021-08-02 13:40:00|18070.41|18070.41|18089.03|18089.03|18089.03|18089.03|18064.81|18064.81|0
1627911900000|2021-08-02 13:45:00|18090.43|18090.43|18074.54|18074.54|18098.56|18098.56|18074.54|18074.54|0
1627912200000|2021-08-02 13:50:00|18077.34|18077.34|18059.89|18059.89|18077.34|18077.34|18056.16|18056.16|0
1627912500000|2021-08-02 13:55:00|18061.04|18061.04|18067.82|18067.82|18082.73|18082.73|18057.08|18057.08|0
1627912800000|2021-08-02 14:00:00|18066.42|18066.42|18053.58|18053.58|18082.5|18082.5|18053.58|18053.58|0
1627913100000|2021-08-02 14:05:00|18054.98|18054.98|18090.2|18090.2|18090.2|18090.2|18040.28|18040.28|0
1627913400000|2021-08-02 14:10:00|18088.8|18088.8|18094.16|18094.16|18095.56|18095.56|18088.8|18088.8|0
1627913700000|2021-08-02 14:15:00|18095.31|18095.31|18096.48|18096.48|18106.04|18106.04|18095.31|18095.31|0
1627914000000|2021-08-02 14:20:00|18094.18|18094.18|18093.45|18093.45|18096.25|18096.25|18088.08|18088.08|0
1627914300000|2021-08-02 14:25:00|18094.85|18094.85|18099.31|18099.31|18103.26|18103.26|18093.45|18093.45|0
1627914600000|2021-08-02 14:30:00|18101.61|18101.61|18096.23|18096.23|18109.52|18109.52|18092.03|18092.03|0
1627914900000|2021-08-02 14:35:00|18094.83|18094.83|18070.61|18070.61|18094.83|18094.83|18070.61|18070.61|0
1627915200000|2021-08-02 14:40:00|18069.46|18069.46|18065.26|18065.26|18070.61|18070.61|18062.46|18062.46|0
1627915500000|2021-08-02 14:45:00|18068.06|18068.06|18081.59|18081.59|18081.59|18081.59|18065.49|18065.49|0
1627915800000|2021-08-02 14:50:00|18089.52|18089.52|18115.89|18115.89|18122.17|18122.17|18088.12|18088.12|0
1627916100000|2021-08-02 14:55:00|18117.29|18117.29|18119.39|18119.39|18120.79|18120.79|18101.21|18101.21|0
1627916400000|2021-08-02 15:00:00|18115.42|18115.42|18140.61|18140.61|18140.61|18140.61|18111.46|18111.46|0
1627916700000|2021-08-02 15:05:00|18139.22|18139.22|18130.37|18130.37|18147.15|18147.15|18123.6|18123.6|0
1627917000000|2021-08-02 15:10:00|18134.33|18134.33|18125.04|18125.04|18146.71|18146.71|18123.64|18123.64|0
1627917300000|2021-08-02 15:15:00|18123.89|18123.89|18114.83|18114.83|18129.25|18129.25|18110.61|18110.61|0
1627917600000|2021-08-02 15:20:00|18118.79|18118.79|18125.32|18125.32|18134.89|18134.89|18118.56|18118.56|0
1627917900000|2021-08-02 15:25:00|18126.72|18126.72|18126.47|18126.47|18137.2|18137.2|18120.87|18120.87|0
1627974900000|2021-08-03 07:15:00|17911.75|17911.75|17918.03|17918.03|17928.78|17928.78|17899.62|17899.62|0
1627975200000|2021-08-03 07:20:00|17914.07|17914.07|17927.74|17927.74|17937.77|17937.77|17908.47|17908.47|0
1627975500000|2021-08-03 07:25:00|17930.04|17930.04|17958.25|17958.25|17971.09|17971.09|17930.04|17930.04|0
1627975800000|2021-08-03 07:30:00|17949.85|17949.85|17995.52|17995.52|18004.16|18004.16|17949.85|17949.85|0
1627976100000|2021-08-03 07:35:00|17992.72|17992.72|17996.43|17996.43|18000.63|18000.63|17988.75|17988.75|0
1627976400000|2021-08-03 07:40:00|17997.83|17997.83|18016.74|18016.74|18016.74|18016.74|17997.83|17997.83|0
1627976700000|2021-08-03 07:45:00|18018.14|18018.14|18018.12|18018.12|18034.92|18034.92|18005.3|18005.3|0
1627977000000|2021-08-03 07:50:00|18020.92|18020.92|18034.22|18034.22|18037.02|18037.02|18020.92|18020.92|0
1627977300000|2021-08-03 07:55:00|18026.29|18026.29|18021.56|18021.56|18031.1|18031.1|18016.96|18016.96|0
1627977600000|2021-08-03 08:00:00|18025.52|18025.52|18015.94|18015.94|18026.92|18026.92|18006.39|18006.39|0
1627977900000|2021-08-03 08:05:00|18014.54|18014.54|18006.14|18006.14|18014.54|18014.54|18001.01|18001.01|0
1627978200000|2021-08-03 08:10:00|18010.11|18010.11|17991.23|17991.23|18011.51|18011.51|17986.78|17986.78|0
1627978500000|2021-08-03 08:15:00|17992.63|17992.63|17994.03|17994.03|17994.03|17994.03|17982.84|17982.84|0
1627978800000|2021-08-03 08:20:00|17998.23|17998.23|18023.62|18023.62|18023.62|18023.62|17998.23|17998.23|0
1627979100000|2021-08-03 08:25:00|18022.22|18022.22|18007.99|18007.99|18028.99|18028.99|18007.99|18007.99|0
1627979400000|2021-08-03 08:30:00|18003.79|18003.79|18002.4|18002.4|18003.79|18003.79|17986.3|17986.3|0
1627979700000|2021-08-03 08:35:00|18001|18001|17996.8|17996.8|18005.19|18005.19|17996.8|17996.8|0
1627980000000|2021-08-03 08:40:00|17998.2|17998.2|18011.98|18011.98|18018.72|18018.72|17998.2|17998.2|0
1627980300000|2021-08-03 08:45:00|18008.01|18008.01|18009.64|18009.64|18017.57|18017.57|18005.21|18005.21|0
1627980600000|2021-08-03 08:50:00|18012.44|18012.44|18009.41|18009.41|18028.3|18028.3|18009.41|18009.41|0
1627980900000|2021-08-03 08:55:00|18008.26|18008.26|18015.92|18015.92|18020.62|18020.62|18002.43|18002.43|0
1627981200000|2021-08-03 09:00:00|18017.32|18017.32|18023.85|18023.85|18023.85|18023.85|18013.12|18013.12|0
1627981500000|2021-08-03 09:05:00|18025.25|18025.25|18045.51|18045.51|18045.51|18045.51|18017.52|18017.52|0
1627981800000|2021-08-03 09:10:00|18046.91|18046.91|18046.63|18046.63|18051.99|18051.99|18046.39|18046.39|0
1627982100000|2021-08-03 09:15:00|18048.03|18048.03|18048.26|18048.26|18051.06|18051.06|18045.46|18045.46|0
1627982400000|2021-08-03 09:20:00|18050.56|18050.56|18058.74|18058.74|18058.74|18058.74|18048.26|18048.26|0
1627982700000|2021-08-03 09:25:00|18059.89|18059.89|18058.01|18058.01|18072.25|18072.25|18054.06|18054.06|0
1627983000000|2021-08-03 09:30:00|18062.2|18062.2|18079.93|18079.93|18079.93|18079.93|18062.2|18062.2|0
1627983300000|2021-08-03 09:35:00|18082.73|18082.73|18077.1|18077.1|18094.86|18094.86|18077.1|18077.1|0
1627983600000|2021-08-03 09:40:00|18074.3|18074.3|18067.3|18067.3|18074.3|18074.3|18058.9|18058.9|0
1627983900000|2021-08-03 09:45:00|18064.5|18064.5|18071.9|18071.9|18071.9|18071.9|18064.5|18064.5|0
1627984200000|2021-08-03 09:50:00|18070.75|18070.75|18070.52|18070.52|18070.75|18070.75|18062.35|18062.35|0
1627984500000|2021-08-03 09:55:00|18069.12|18069.12|18050.21|18050.21|18070.27|18070.27|18048.57|18048.57|0
1627984800000|2021-08-03 10:00:00|18051.61|18051.61|18039.71|18039.71|18054.4|18054.4|18039.71|18039.71|0
1627985100000|2021-08-03 10:05:00|18038.31|18038.31|18031.3|18031.3|18038.31|18038.31|18029.25|18029.25|0
1627985400000|2021-08-03 10:10:00|18029.9|18029.9|18036.43|18036.43|18037.83|18037.83|18027.33|18027.33|0
1627985700000|2021-08-03 10:15:00|18035.03|18035.03|18044.84|18044.84|18045.99|18045.99|18035.03|18035.03|0
1627986000000|2021-08-03 10:20:00|18036.91|18036.91|18029.23|18029.23|18036.91|18036.91|18025.02|18025.02|0
1627986300000|2021-08-03 10:25:00|18032.03|18032.03|18026.41|18026.41|18032.03|18032.03|18025.02|18025.02|0
1627986600000|2021-08-03 10:30:00|18027.56|18027.56|18011.49|18011.49|18027.56|18027.56|18011.49|18011.49|0
1627986900000|2021-08-03 10:35:00|18009.19|18009.19|18009.15|18009.15|18011.49|18011.49|18001.01|18001.01|0
1627987200000|2021-08-03 10:40:00|18011.95|18011.95|18002.39|18002.39|18013.35|18013.35|18002.39|18002.39|0
1627987500000|2021-08-03 10:45:00|17999.59|17999.59|18000.74|18000.74|18005.19|18005.19|17998.19|17998.19|0
1627987800000|2021-08-03 10:50:00|18002.14|18002.14|17995.63|17995.63|18002.14|18002.14|17995.63|17995.63|0
1627988100000|2021-08-03 10:55:00|17997.03|17997.03|18006.36|18006.36|18009.15|18009.15|17997.03|17997.03|0
1627988400000|2021-08-03 11:00:00|18009.15|18009.15|17999.82|17999.82|18013.35|18013.35|17998.43|17998.43|0
1627988700000|2021-08-03 11:05:00|18002.62|18002.62|17998.43|17998.43|18003.79|18003.79|17998.43|17998.43|0
1627989000000|2021-08-03 11:10:00|17986.53|17986.53|17982.56|17982.56|17986.53|17986.53|17979.77|17979.77|0
1627989300000|2021-08-03 11:15:00|17978.6|17978.6|17962.5|17962.5|17980|17980|17962.5|17962.5|0
1627989600000|2021-08-03 11:20:00|17963.9|17963.9|17966.47|17966.47|17966.47|17966.47|17961.11|17961.11|0
1627989900000|2021-08-03 11:25:00|17967.87|17967.87|17981.65|17981.65|17997.49|17997.49|17967.87|17967.87|0
1627990200000|2021-08-03 11:30:00|17978.85|17978.85|17969.52|17969.52|17980.25|17980.25|17969.52|17969.52|0
1627990500000|2021-08-03 11:35:00|17972.32|17972.32|17973.25|17973.25|17980.02|17980.02|17965.32|17965.32|0
1627990800000|2021-08-03 11:40:00|17971.85|17971.85|17983.73|17983.73|17983.73|17983.73|17971.85|17971.85|0
1627991100000|2021-08-03 11:45:00|17982.58|17982.58|18001.47|18001.47|18001.47|18001.47|17982.58|17982.58|0
1627991400000|2021-08-03 11:50:00|18009.4|18009.4|18017.55|18017.55|18017.55|18017.55|18009.4|18009.4|0
1627991700000|2021-08-03 11:55:00|18016.15|18016.15|18021.52|18021.52|18021.52|18021.52|18010.55|18010.55|0
1627992000000|2021-08-03 12:00:00|18017.55|18017.55|18019.2|18019.2|18025.97|18025.97|18015|18015|0
1627992300000|2021-08-03 12:05:00|18027.13|18027.13|18039.48|18039.48|18039.48|18039.48|18021.77|18021.77|0
1627992600000|2021-08-03 12:10:00|18038.08|18038.08|18018.97|18018.97|18038.08|18038.08|18016.17|18016.17|0
1627992900000|2021-08-03 12:15:00|18022.93|18022.93|18024.33|18024.33|18028.3|18028.3|18010.34|18010.34|0
1627993200000|2021-08-03 12:20:00|18023.18|18023.18|17993.58|17993.58|18023.18|18023.18|17993.58|17993.58|0
1627993500000|2021-08-03 12:25:00|17997.54|17997.54|17995.21|17995.21|18004.54|18004.54|17995.21|17995.21|0
1627993800000|2021-08-03 12:30:00|17999.18|17999.18|18017.78|18017.78|18017.78|18017.78|17999.18|17999.18|0
1627994100000|2021-08-03 12:35:00|18019.18|18019.18|18013.59|18013.59|18029.91|18029.91|18013.59|18013.59|0
1627994400000|2021-08-03 12:40:00|18014.99|18014.99|18008.24|18008.24|18018.03|18018.03|18008.24|18008.24|0
1627994700000|2021-08-03 12:45:00|18006.84|18006.84|18011.94|18011.94|18012.84|18012.84|17997.04|17997.04|0
1627995000000|2021-08-03 12:50:00|18013.34|18013.34|18017.3|18017.3|18017.3|18017.3|18011.94|18011.94|0
1627995300000|2021-08-03 12:55:00|18018.7|18018.7|18016.13|18016.13|18020.1|18020.1|18016.13|18016.13|0
1627995600000|2021-08-03 13:00:00|18014.74|18014.74|18020.33|18020.33|18020.33|18020.33|18014.74|18014.74|0
1627995900000|2021-08-03 13:05:00|18023.13|18023.13|18011.02|18011.02|18023.13|18023.13|18011.02|18011.02|0
1627996200000|2021-08-03 13:10:00|18012.42|18012.42|18013.59|18013.59|18014.99|18014.99|18002.86|18002.86|0
1627996500000|2021-08-03 13:15:00|18015.88|18015.88|18010.52|18010.52|18018.68|18018.68|18009.12|18009.12|0
1627996800000|2021-08-03 13:20:00|18006.55|18006.55|17999.79|17999.79|18014.72|18014.72|17998.39|17998.39|0
1627997100000|2021-08-03 13:25:00|18000.94|18000.94|18002.09|18002.09|18006.05|18006.05|17998.12|17998.12|0
1627997400000|2021-08-03 13:30:00|18006.05|18006.05|18039.34|18039.34|18044.31|18044.31|18006.05|18006.05|0
1627997700000|2021-08-03 13:35:00|18037.94|18037.94|18033.96|18033.96|18037.94|18037.94|18013.2|18013.2|0
1627998000000|2021-08-03 13:40:00|18037.92|18037.92|18034.43|18034.43|18043.99|18043.99|18022.08|18022.08|0
1627998300000|2021-08-03 13:45:00|18037.22|18037.22|18058.68|18058.68|18062.65|18062.65|18037.22|18037.22|0
1627998600000|2021-08-03 13:50:00|18057.28|18057.28|18058.68|18058.68|18068.25|18068.25|18057.28|18057.28|0
1627998900000|2021-08-03 13:55:00|18055.88|18055.88|18038.62|18038.62|18055.88|18055.88|18036.97|18036.97|0
1627999200000|2021-08-03 14:00:00|18040.02|18040.02|18023.91|18023.91|18046.54|18046.54|18023.91|18023.91|0
1627999500000|2021-08-03 14:05:00|18022.76|18022.76|18007.84|18007.84|18023.91|18023.91|18006.44|18006.44|0
1627999800000|2021-08-03 14:10:00|18008.98|18008.98|18003.62|18003.62|18025.08|18025.08|18003.62|18003.62|0
1628000100000|2021-08-03 14:15:00|18006.42|18006.42|18030.43|18030.43|18030.43|18030.43|18000.8|18000.8|0
1628000400000|2021-08-03 14:20:00|18027.63|18027.63|18041.52|18041.52|18043.85|18043.85|18026.23|18026.23|0
1628000700000|2021-08-03 14:25:00|18045.49|18045.49|18037.82|18037.82|18047.15|18047.15|18032.22|18032.22|0
1628001000000|2021-08-03 14:30:00|18036.42|18036.42|18051.58|18051.58|18057.18|18057.18|18036.42|18036.42|0
1628001300000|2021-08-03 14:35:00|18052.98|18052.98|18058.1|18058.1|18059.5|18059.5|18052.98|18052.98|0
1628001600000|2021-08-03 14:40:00|18062.3|18062.3|18083.49|18083.49|18083.49|18083.49|18062.3|18062.3|0
1628001900000|2021-08-03 14:45:00|18086.29|18086.29|18107.21|18107.21|18107.21|18107.21|18079.52|18079.52|0
1628002200000|2021-08-03 14:50:00|18106.06|18106.06|18109.81|18109.81|18123.56|18123.56|18106.06|18106.06|0
1628002500000|2021-08-03 14:55:00|18108.41|18108.41|18097.43|18097.43|18109.56|18109.56|18096.86|18096.86|0
1628002800000|2021-08-03 15:00:00|18098.83|18098.83|18100.23|18100.23|18109.79|18109.79|18097.43|18097.43|0
1628003100000|2021-08-03 15:05:00|18104.2|18104.2|18115.54|18115.54|18116.69|18116.69|18104.2|18104.2|0
1628003400000|2021-08-03 15:10:00|18116.69|18116.69|18104.16|18104.16|18116.69|18116.69|18104.16|18104.16|0
1628003700000|2021-08-03 15:15:00|18100.2|18100.2|18092.28|18092.28|18109.53|18109.53|18092.28|18092.28|0
1628004000000|2021-08-03 15:20:00|18088.08|18088.08|18098.4|18098.4|18102.36|18102.36|18085.29|18085.29|0
1628004300000|2021-08-03 15:25:00|18097|18097|18095.6|18095.6|18097|18097|18086.27|18086.27|0
1628061300000|2021-08-04 07:15:00|18175.72|18175.72|18140.75|18140.75|18179.68|18179.68|18140.75|18140.75|0
1628061600000|2021-08-04 07:20:00|18137.95|18137.95|18135.63|18135.63|18151.49|18151.49|18129.55|18129.55|0
1628061900000|2021-08-04 07:25:00|18132.83|18132.83|18121.21|18121.21|18132.83|18132.83|18121.21|18121.21|0
1628062200000|2021-08-04 07:30:00|18125.17|18125.17|18136.38|18136.38|18136.38|18136.38|18110.73|18110.73|0
1628062500000|2021-08-04 07:35:00|18137.78|18137.78|18150.56|18150.56|18157.56|18157.56|18137.78|18137.78|0
1628062800000|2021-08-04 07:40:00|18142.63|18142.63|18160.12|18160.12|18160.12|18160.12|18142.63|18142.63|0
1628063100000|2021-08-04 07:45:00|18162.92|18162.92|18166.66|18166.66|18170.85|18170.85|18162.92|18162.92|0
1628063400000|2021-08-04 07:50:00|18174.59|18174.59|18139.05|18139.05|18174.59|18174.59|18139.05|18139.05|0
1628063700000|2021-08-04 07:55:00|18134.85|18134.85|18130.88|18130.88|18144.65|18144.65|18118.99|18118.99|0
1628064000000|2021-08-04 08:00:00|18132.28|18132.28|18123.85|18123.85|18134.83|18134.83|18121.55|18121.55|0
1628064300000|2021-08-04 08:05:00|18128.05|18128.05|18132.03|18132.03|18137.63|18137.63|18122.45|18122.45|0
1628064600000|2021-08-04 08:10:00|18139.03|18139.03|18159.22|18159.22|18159.69|18159.69|18139.03|18139.03|0
1628064900000|2021-08-04 08:15:00|18162.02|18162.02|18171.37|18171.37|18180.66|18180.66|18161.3|18161.3|0
1628065200000|2021-08-04 08:20:00|18175.33|18175.33|18168.33|18168.33|18182.33|18182.33|18166.94|18166.94|0
1628065500000|2021-08-04 08:25:00|18166.94|18166.94|18164.59|18164.59|18169.73|18169.73|18153.64|18153.64|0
1628065800000|2021-08-04 08:30:00|18172.52|18172.52|18180.45|18180.45|18180.45|18180.45|18170.22|18170.22|0
1628066100000|2021-08-04 08:35:00|18177.65|18177.65|18177.53|18177.53|18179.05|18179.05|18167.7|18167.7|0
1628066400000|2021-08-04 08:40:00|18178.68|18178.68|18182.4|18182.4|18185.2|18185.2|18165.14|18165.14|0
1628066700000|2021-08-04 08:45:00|18183.8|18183.8|18168.87|18168.87|18189.16|18189.16|18164.9|18164.9|0
1628067000000|2021-08-04 08:50:00|18170.27|18170.27|18160.94|18160.94|18170.27|18170.27|18160.94|18160.94|0
1628067300000|2021-08-04 08:55:00|18162.34|18162.34|18164.4|18164.4|18169.5|18169.5|18160.94|18160.94|0
1628067600000|2021-08-04 09:00:00|18169|18169|18169.9|18169.9|18172.2|18172.2|18165.55|18165.55|0
1628067900000|2021-08-04 09:05:00|18172.7|18172.7|18175.5|18175.5|18180.63|18180.63|18169.25|18169.25|0
1628068200000|2021-08-04 09:10:00|18171.53|18171.53|18179.31|18179.31|18184.83|18184.83|18167.57|18167.57|0
1628068500000|2021-08-04 09:15:00|18177.92|18177.92|18171.17|18171.17|18178.06|18178.06|18170.02|18170.02|0
1628068800000|2021-08-04 09:20:00|18174.62|18174.62|18170.9|18170.9|18176.91|18176.91|18166.45|18166.45|0
1628069100000|2021-08-04 09:25:00|18173.2|18173.2|18166.94|18166.94|18175.5|18175.5|18166.18|18166.18|0
1628069400000|2021-08-04 09:30:00|18165.54|18165.54|18176.98|18176.98|18176.98|18176.98|18164.39|18164.39|0
1628069700000|2021-08-04 09:35:00|18179.78|18179.78|18174.45|18174.45|18179.78|18179.78|18170.49|18170.49|0
1628070000000|2021-08-04 09:40:00|18173.3|18173.3|18172.17|18172.17|18174.97|18174.97|18171|18171|0
1628070300000|2021-08-04 09:45:00|18168.2|18168.2|18168.42|18168.42|18176.6|18176.6|18162.61|18162.61|0
1628070600000|2021-08-04 09:50:00|18170.72|18170.72|18170.07|18170.07|18172.37|18172.37|18168.42|18168.42|0
1628070900000|2021-08-04 09:55:00|18167.27|18167.27|18173.8|18173.8|18173.8|18173.8|18165.87|18165.87|0
1628071200000|2021-08-04 10:00:00|18169.84|18169.84|18165.64|18165.64|18169.84|18169.84|18165.64|18165.64|0
1628071500000|2021-08-04 10:05:00|18167.04|18167.04|18159.11|18159.11|18167.04|18167.04|18159.11|18159.11|0
1628071800000|2021-08-04 10:10:00|18156.31|18156.31|18156.07|18156.07|18156.31|18156.31|18152.11|18152.11|0
1628072100000|2021-08-04 10:15:00|18157.47|18157.47|18144.18|18144.18|18157.47|18157.47|18142.78|18142.78|0
1628072400000|2021-08-04 10:20:00|18145.33|18145.33|18154.91|18154.91|18154.91|18154.91|18145.33|18145.33|0
1628072700000|2021-08-04 10:25:00|18156.06|18156.06|18148.14|18148.14|18159.51|18159.51|18148.14|18148.14|0
1628073000000|2021-08-04 10:30:00|18144.18|18144.18|18162.09|18162.09|18162.09|18162.09|18144.18|18144.18|0
1628073300000|2021-08-04 10:35:00|18163.49|18163.49|18160.69|18160.69|18165.79|18165.79|18160.69|18160.69|0
1628073600000|2021-08-04 10:40:00|18156.72|18156.72|18168.85|18168.85|18168.85|18168.85|18156.72|18156.72|0
1628073900000|2021-08-04 10:45:00|18172.82|18172.82|18183.31|18183.31|18183.31|18183.31|18170.02|18170.02|0
1628074200000|2021-08-04 10:50:00|18184.46|18184.46|18184.46|18184.46|18184.46|18184.46|18184.46|18184.46|0
1628074500000|2021-08-04 10:55:00|18188.66|18188.66|18207.05|18207.05|18211.02|18211.02|18188.66|18188.66|0
1628074800000|2021-08-04 11:00:00|18204.26|18204.26|18183.33|18183.33|18208.49|18208.49|18183.08|18183.08|0
1628075100000|2021-08-04 11:05:00|18182.18|18182.18|18188.71|18188.71|18188.96|18188.96|18181.03|18181.03|0
1628075400000|2021-08-04 11:10:00|18192.68|18192.68|18196.38|18196.38|18196.38|18196.38|18188.71|18188.71|0
1628075700000|2021-08-04 11:15:00|18197.78|18197.78|18190.11|18190.11|18197.78|18197.78|18189.84|18189.84|0
1628076000000|2021-08-04 11:20:00|18194.08|18194.08|18201.09|18201.09|18202.49|18202.49|18186.15|18186.15|0
1628076300000|2021-08-04 11:25:00|18197.13|18197.13|18195.73|18195.73|18199.93|18199.93|18193.18|18193.18|0
1628076600000|2021-08-04 11:30:00|18191.76|18191.76|18191.53|18191.53|18191.76|18191.76|18185|18185|0
1628076900000|2021-08-04 11:35:00|18192.93|18192.93|18191.53|18191.53|18198.29|18198.29|18191.53|18191.53|0
1628077200000|2021-08-04 11:40:00|18192.93|18192.93|18188.73|18188.73|18192.93|18192.93|18188.73|18188.73|0
1628077500000|2021-08-04 11:45:00|18187.33|18187.33|18185.93|18185.93|18192.69|18192.69|18184.78|18184.78|0
1628077800000|2021-08-04 11:50:00|18187.08|18187.08|18211.12|18211.12|18211.12|18211.12|18187.08|18187.08|0
1628078100000|2021-08-04 11:55:00|18207.16|18207.16|18200.89|18200.89|18211.12|18211.12|18200.89|18200.89|0
1628078400000|2021-08-04 12:00:00|18196.69|18196.69|18197.44|18197.44|18199.74|18199.74|18195.54|18195.54|0
1628078700000|2021-08-04 12:05:00|18198.84|18198.84|18204.44|18204.44|18204.44|18204.44|18194.88|18194.88|0
1628079000000|2021-08-04 12:10:00|18196.51|18196.51|18192.31|18192.31|18196.51|18196.51|18192.31|18192.31|0
1628079300000|2021-08-04 12:15:00|18196.28|18196.28|18188.13|18188.13|18196.28|18196.28|18185.83|18185.83|0
1628079600000|2021-08-04 12:20:00|18192.1|18192.1|18198.86|18198.86|18203.99|18203.99|18186.97|18186.97|0
1628079900000|2021-08-04 12:25:00|18201.66|18201.66|18205.63|18205.63|18234.78|18234.78|18201.66|18201.66|0
1628080200000|2021-08-04 12:30:00|18206.77|18206.77|18217.25|18217.25|18218.65|18218.65|18206.77|18206.77|0
1628080500000|2021-08-04 12:35:00|18220.05|18220.05|18241.03|18241.03|18241.03|18241.03|18216.09|18216.09|0
1628080800000|2021-08-04 12:40:00|18244.99|18244.99|18234.48|18234.48|18244.99|18244.99|18233.1|18233.1|0
1628081100000|2021-08-04 12:45:00|18233.08|18233.08|18209.09|18209.09|18233.08|18233.08|18209.09|18209.09|0
1628081400000|2021-08-04 12:50:00|18207.69|18207.69|18223.55|18223.55|18223.55|18223.55|18204.89|18204.89|0
1628081700000|2021-08-04 12:55:00|18224.95|18224.95|18239.41|18239.41|18242.21|18242.21|18223.55|18223.55|0
1628082000000|2021-08-04 13:00:00|18238.26|18238.26|18218.92|18218.92|18238.26|18238.26|18212.39|18212.39|0
1628082300000|2021-08-04 13:05:00|18216.12|18216.12|18234.53|18234.53|18236.2|18236.2|18213.57|18213.57|0
1628082600000|2021-08-04 13:10:00|18237.33|18237.33|18239.9|18239.9|18241.3|18241.3|18233.13|18233.13|0
1628082900000|2021-08-04 13:15:00|18247.83|18247.83|18273.23|18273.23|18273.23|18273.23|18247.83|18247.83|0
1628083200000|2021-08-04 13:20:00|18277.2|18277.2|18277.43|18277.43|18285.36|18285.36|18273.23|18273.23|0
1628083500000|2021-08-04 13:25:00|18280.23|18280.23|18285.35|18285.35|18288.14|18288.14|18278.83|18278.83|0
1628083800000|2021-08-04 13:30:00|18288.14|18288.14|18281.65|18281.65|18292.36|18292.36|18272.34|18272.34|0
1628084100000|2021-08-04 13:35:00|18282.8|18282.8|18283.28|18283.28|18290.96|18290.96|18263.01|18263.01|0
1628084400000|2021-08-04 13:40:00|18281.88|18281.88|18316.39|18316.39|18316.39|18316.39|18279.08|18279.08|0
1628084700000|2021-08-04 13:45:00|18320.35|18320.35|18309.85|18309.85|18320.35|18320.35|18281.86|18281.86|0
1628085000000|2021-08-04 13:50:00|18311|18311|18290.43|18290.43|18311|18311|18290.43|18290.43|0
1628085300000|2021-08-04 13:55:00|18286.23|18286.23|18315.38|18315.38|18315.38|18315.38|18286.23|18286.23|0
1628085600000|2021-08-04 14:00:00|18318.18|18318.18|18314.18|18314.18|18318.18|18318.18|18308.85|18308.85|0
1628085900000|2021-08-04 14:05:00|18311.38|18311.38|18319.95|18319.95|18319.95|18319.95|18302.74|18302.74|0
1628086200000|2021-08-04 14:10:00|18321.35|18321.35|18277.5|18277.5|18321.35|18321.35|18277.5|18277.5|0
1628086500000|2021-08-04 14:15:00|18276.1|18276.1|18263.84|18263.84|18279.41|18279.41|18261.04|18261.04|0
1628086800000|2021-08-04 14:20:00|18255.91|18255.91|18237.5|18237.5|18258.7|18258.7|18237.5|18237.5|0
1628087100000|2021-08-04 14:25:00|18238.65|18238.65|18210.89|18210.89|18240.04|18240.04|18209.49|18209.49|0
1628087400000|2021-08-04 14:30:00|18209.49|18209.49|18208.34|18208.34|18209.49|18209.49|18192.01|18192.01|0
1628087700000|2021-08-04 14:35:00|18212.3|18212.3|18225.6|18225.6|18233.53|18233.53|18209.74|18209.74|0
1628088000000|2021-08-04 14:40:00|18227|18227|18224.18|18224.18|18229.55|18229.55|18221.62|18221.62|0
1628088300000|2021-08-04 14:45:00|18222.78|18222.78|18219.07|18219.07|18232.11|18232.11|18219.07|18219.07|0
1628088600000|2021-08-04 14:50:00|18223.03|18223.03|18211.16|18211.16|18223.03|18223.03|18207.19|18207.19|0
1628088900000|2021-08-04 14:55:00|18215.12|18215.12|18212.32|18212.32|18215.12|18215.12|18208.36|18208.36|0
1628089200000|2021-08-04 15:00:00|18209.52|18209.52|18213.74|18213.74|18215.14|18215.14|18209.52|18209.52|0
1628089500000|2021-08-04 15:05:00|18209.77|18209.77|18211.17|18211.17|18219.1|18219.1|18209.77|18209.77|0
1628089800000|2021-08-04 15:10:00|18215.14|18215.14|18214.22|18214.22|18215.14|18215.14|18211.17|18211.17|0
1628090100000|2021-08-04 15:15:00|18215.62|18215.62|18203.49|18203.49|18215.62|18215.62|18203.49|18203.49|0
1628090400000|2021-08-04 15:20:00|18199.53|18199.53|18199.29|18199.29|18200.93|18200.93|18195.33|18195.33|0
1628090700000|2021-08-04 15:25:00|18200.44|18200.44|18175.04|18175.04|18200.44|18200.44|18169.44|18169.44|0
1628147700000|2021-08-05 07:15:00|18209.36|18209.36|18243.59|18243.59|18261.09|18261.09|18202.36|18202.36|0
1628148000000|2021-08-05 07:20:00|18244.99|18244.99|18250.57|18250.57|18269.23|18269.23|18244.99|18244.99|0
1628148300000|2021-08-05 07:25:00|18247.78|18247.78|18239.85|18239.85|18247.78|18247.78|18226.55|18226.55|0
1628148600000|2021-08-05 07:30:00|18242.64|18242.64|18259.22|18259.22|18259.22|18259.22|18241.5|18241.5|0
1628148900000|2021-08-05 07:35:00|18257.82|18257.82|18251.29|18251.29|18267.62|18267.62|18247.33|18247.33|0
1628149200000|2021-08-05 07:40:00|18249.89|18249.89|18238.95|18238.95|18255.02|18255.02|18234.73|18234.73|0
1628149500000|2021-08-05 07:45:00|18237.8|18237.8|18245.73|18245.73|18251.09|18251.09|18237.8|18237.8|0
1628149800000|2021-08-05 07:50:00|18244.33|18244.33|18245.73|18245.73|18249.93|18249.93|18244.33|18244.33|0
1628150100000|2021-08-05 07:55:00|18246.88|18246.88|18268.34|18268.34|18268.34|18268.34|18246.88|18246.88|0
1628150400000|2021-08-05 08:00:00|18269.74|18269.74|18272.57|18272.57|18275.37|18275.37|18267.44|18267.44|0
1628150700000|2021-08-05 08:05:00|18273.97|18273.97|18274.2|18274.2|18274.2|18274.2|18267.2|18267.2|0
1628151000000|2021-08-05 08:10:00|18271.4|18271.4|18264.65|18264.65|18277.93|18277.93|18264.65|18264.65|0
1628151300000|2021-08-05 08:15:00|18263.26|18263.26|18289.85|18289.85|18289.85|18289.85|18259.06|18259.06|0
1628151600000|2021-08-05 08:20:00|18288.45|18288.45|18277.95|18277.95|18288.45|18288.45|18276.55|18276.55|0
1628151900000|2021-08-05 08:25:00|18279.35|18279.35|18281.92|18281.92|18281.92|18281.92|18274.92|18274.92|0
1628152200000|2021-08-05 08:30:00|18273.98|18273.98|18272.6|18272.6|18273.98|18273.98|18265.59|18265.59|0
1628152500000|2021-08-05 08:35:00|18271.2|18271.2|18271.2|18271.2|18277.97|18277.97|18268.64|18268.64|0
1628152800000|2021-08-05 08:40:00|18269.8|18269.8|18288.46|18288.46|18289.86|18289.86|18269.8|18269.8|0
1628153100000|2021-08-05 08:45:00|18292.43|18292.43|18301.76|18301.76|18303.16|18303.16|18292.43|18292.43|0
1628153400000|2021-08-05 08:50:00|18304.56|18304.56|18292.66|18292.66|18308.52|18308.52|18292.66|18292.66|0
1628153700000|2021-08-05 08:55:00|18291.26|18291.26|18283.96|18283.96|18295.23|18295.23|18277.97|18277.97|0
1628154000000|2021-08-05 09:00:00|18281.16|18281.16|18289.61|18289.61|18289.61|18289.61|18277.72|18277.72|0
1628154300000|2021-08-05 09:05:00|18288.21|18288.21|18293.31|18293.31|18293.31|18293.31|18285.41|18285.41|0
1628154600000|2021-08-05 09:10:00|18285.38|18285.38|18281.18|18281.18|18285.38|18285.38|18261.36|18261.36|0
1628154900000|2021-08-05 09:15:00|18278.38|18278.38|18258.56|18258.56|18278.38|18278.38|18257.16|18257.16|0
1628155200000|2021-08-05 09:20:00|18259.96|18259.96|18238.73|18238.73|18259.96|18259.96|18238.73|18238.73|0
1628155500000|2021-08-05 09:25:00|18235.93|18235.93|18234.3|18234.3|18239.9|18239.9|18222.17|18222.17|0
1628155800000|2021-08-05 09:30:00|18242.7|18242.7|18234.3|18234.3|18242.7|18242.7|18234.3|18234.3|0
1628156100000|2021-08-05 09:35:00|18230.33|18230.33|18229.18|18229.18|18233.15|18233.15|18224.99|18224.99|0
1628156400000|2021-08-05 09:40:00|18227.78|18227.78|18189.98|18189.98|18231.75|18231.75|18186.02|18186.02|0
1628156700000|2021-08-05 09:45:00|18186.02|18186.02|18177.15|18177.15|18186.02|18186.02|18167.36|18167.36|0
1628157000000|2021-08-05 09:50:00|18178.55|18178.55|18187.38|18187.38|18191.35|18191.35|18175.75|18175.75|0
1628157300000|2021-08-05 09:55:00|18191.35|18191.35|18197.46|18197.46|18197.46|18197.46|18187.9|18187.9|0
1628157600000|2021-08-05 10:00:00|18198.86|18198.86|18201.66|18201.66|18203.06|18203.06|18198.86|18198.86|0
1628157900000|2021-08-05 10:05:00|18200.26|18200.26|18200.26|18200.26|18201.66|18201.66|18196.3|18196.3|0
1628158200000|2021-08-05 10:10:00|18198.86|18198.86|18186.52|18186.52|18198.86|18198.86|18186.52|18186.52|0
1628158500000|2021-08-05 10:15:00|18185.12|18185.12|18178.12|18178.12|18193.05|18193.05|18178.12|18178.12|0
1628158800000|2021-08-05 10:20:00|18182.08|18182.08|18195.38|18195.38|18198.18|18198.18|18182.08|18182.08|0
1628159100000|2021-08-05 10:25:00|18196.78|18196.78|18183.25|18183.25|18196.78|18196.78|18180.45|18180.45|0
1628159400000|2021-08-05 10:30:00|18179.29|18179.29|18171.36|18171.36|18183.25|18183.25|18168.56|18168.56|0
1628159700000|2021-08-05 10:35:00|18175.32|18175.32|18165.99|18165.99|18176.72|18176.72|18165.99|18165.99|0
1628160000000|2021-08-05 10:40:00|18162.03|18162.03|18160.63|18160.63|18162.03|18162.03|18134.04|18134.04|0
1628160300000|2021-08-05 10:45:00|18162.03|18162.03|18167.39|18167.39|18167.39|18167.39|18159.23|18159.23|0
1628160600000|2021-08-05 10:50:00|18170.19|18170.19|18194.85|18194.85|18195.33|18195.33|18170.19|18170.19|0
1628160900000|2021-08-05 10:55:00|18186.91|18186.91|18186.45|18186.45|18190.65|18190.65|18179.92|18179.92|0
1628161200000|2021-08-05 11:00:00|18178.28|18178.28|18183.88|18183.88|18188.08|18188.08|18174.32|18174.32|0
1628161500000|2021-08-05 11:05:00|18189.48|18189.48|18188.33|18188.33|18191.11|18191.11|18184.12|18184.12|0
1628161800000|2021-08-05 11:10:00|18184.37|18184.37|18204.19|18204.19|18204.19|18204.19|18184.37|18184.37|0
1628162100000|2021-08-05 11:15:00|18205.34|18205.34|18229.83|18229.83|18229.83|18229.83|18205.34|18205.34|0
1628162400000|2021-08-05 11:20:00|18231.23|18231.23|18235.13|18235.13|18239.13|18239.13|18226.73|18226.73|0
1628162700000|2021-08-05 11:25:00|18240.73|18240.73|18235.6|18235.6|18246.33|18246.33|18235.6|18235.6|0
1628163000000|2021-08-05 11:30:00|18234.45|18234.45|18235.85|18235.85|18235.85|18235.85|18234.45|18234.45|0
1628163300000|2021-08-05 11:35:00|18237.25|18237.25|18234.45|18234.45|18237.25|18237.25|18233.05|18233.05|0
1628163600000|2021-08-05 11:40:00|18235.85|18235.85|18235.85|18235.85|18239.81|18239.81|18234.45|18234.45|0
1628163900000|2021-08-05 11:45:00|18237.25|18237.25|18234.45|18234.45|18239.81|18239.81|18231.65|18231.65|0
1628164200000|2021-08-05 11:50:00|18230.48|18230.48|18216.94|18216.94|18230.48|18230.48|18215.79|18215.79|0
1628164500000|2021-08-05 11:55:00|18212.97|18212.97|18204.81|18204.81|18212.97|18212.97|18204.81|18204.81|0
1628164800000|2021-08-05 12:00:00|18200.84|18200.84|18193.84|18193.84|18200.84|18200.84|18193.84|18193.84|0
1628165100000|2021-08-05 12:05:00|18192.44|18192.44|18199.44|18199.44|18199.44|18199.44|18184.51|18184.51|0
1628165400000|2021-08-05 12:10:00|18200.59|18200.59|18193.84|18193.84|18200.59|18200.59|18193.84|18193.84|0
1628165700000|2021-08-05 12:15:00|18195.24|18195.24|18196.64|18196.64|18196.64|18196.64|18195.24|18195.24|0
1628166000000|2021-08-05 12:20:00|18198.04|18198.04|18191.05|18191.05|18200.61|18200.61|18191.05|18191.05|0
1628166300000|2021-08-05 12:25:00|18192.44|18192.44|18200.61|18200.61|18204.57|18204.57|18192.44|18192.44|0
1628166600000|2021-08-05 12:30:00|18199.46|18199.46|18204.36|18204.36|18205.76|18205.76|18195.26|18195.26|0
1628166900000|2021-08-05 12:35:00|18202.96|18202.96|18208.97|18208.97|18211.77|18211.77|18202.96|18202.96|0
1628167200000|2021-08-05 12:40:00|18210.37|18210.37|18198.01|18198.01|18214.34|18214.34|18198.01|18198.01|0
1628167500000|2021-08-05 12:45:00|18199.41|18199.41|18212.44|18212.44|18212.44|18212.44|18199.41|18199.41|0
1628167800000|2021-08-05 12:50:00|18213.84|18213.84|18209.64|18209.64|18213.84|18213.84|18209.64|18209.64|0
1628168100000|2021-08-05 12:55:00|18213.6|18213.6|18212.94|18212.94|18213.6|18213.6|18203.37|18203.37|0
1628168400000|2021-08-05 13:00:00|18211.54|18211.54|18206.8|18206.8|18223.13|18223.13|18206.8|18206.8|0
1628168700000|2021-08-05 13:05:00|18210.77|18210.77|18212.02|18212.02|18215.47|18215.47|18206.17|18206.17|0
1628169000000|2021-08-05 13:10:00|18210.62|18210.62|18210.62|18210.62|18212.02|18212.02|18207.82|18207.82|0
1628169300000|2021-08-05 13:15:00|18209.22|18209.22|18200.14|18200.14|18209.22|18209.22|18197.09|18197.09|0
1628169600000|2021-08-05 13:20:00|18198.74|18198.74|18197.36|18197.36|18198.76|18198.76|18192|18192|0
1628169900000|2021-08-05 13:25:00|18196.21|18196.21|18205.31|18205.31|18205.31|18205.31|18194.81|18194.81|0
1628170200000|2021-08-05 13:30:00|18201.34|18201.34|18184.75|18184.75|18201.34|18201.34|18180.78|18180.78|0
1628170500000|2021-08-05 13:35:00|18183.6|18183.6|18206.69|18206.69|18206.69|18206.69|18183.6|18183.6|0
1628170800000|2021-08-05 13:40:00|18202.72|18202.72|18203.89|18203.89|18205.29|18205.29|18198.53|18198.53|0
1628171100000|2021-08-05 13:45:00|18205.04|18205.04|18210.15|18210.15|18219.48|18219.48|18205.04|18205.04|0
1628171400000|2021-08-05 13:50:00|18214.12|18214.12|18206.19|18206.19|18216.92|18216.92|18205.02|18205.02|0
1628171700000|2021-08-05 13:55:00|18210.15|18210.15|18207.59|18207.59|18210.15|18210.15|18200.82|18200.82|0
1628172000000|2021-08-05 14:00:00|18206.19|18206.19|18190.11|18190.11|18206.19|18206.19|18184.5|18184.5|0
1628172300000|2021-08-05 14:05:00|18186.15|18186.15|18167.25|18167.25|18186.15|18186.15|18167.25|18167.25|0
1628172600000|2021-08-05 14:10:00|18163.29|18163.29|18170.52|18170.52|18176.12|18176.12|18163.29|18163.29|0
1628172900000|2021-08-05 14:15:00|18174.48|18174.48|18171.45|18171.45|18179.38|18179.38|18167.49|18167.49|0
1628173200000|2021-08-05 14:20:00|18170.05|18170.05|18142.06|18142.06|18170.05|18170.05|18142.06|18142.06|0
1628173500000|2021-08-05 14:25:00|18143.46|18143.46|18144.34|18144.34|18149.46|18149.46|18133.36|18133.36|0
1628173800000|2021-08-05 14:30:00|18141.55|18141.55|18137.58|18137.58|18145.74|18145.74|18136.18|18136.18|0
1628174100000|2021-08-05 14:35:00|18141.55|18141.55|18130.82|18130.82|18142.94|18142.94|18114.95|18114.95|0
1628174400000|2021-08-05 14:40:00|18129.42|18129.42|18134.26|18134.26|18151.27|18151.27|18126.85|18126.85|0
1628174700000|2021-08-05 14:45:00|18131.97|18131.97|18150.63|18150.63|18150.63|18150.63|18130.57|18130.57|0
1628175000000|2021-08-05 14:50:00|18151.77|18151.77|18143.84|18143.84|18151.77|18151.77|18142.44|18142.44|0
1628175300000|2021-08-05 14:55:00|18147.81|18147.81|18145.26|18145.26|18150.63|18150.63|18141.3|18141.3|0
1628175600000|2021-08-05 15:00:00|18149.23|18149.23|18146.43|18146.43|18149.23|18149.23|18142.46|18142.46|0
1628175900000|2021-08-05 15:05:00|18147.83|18147.83|18121.02|18121.02|18147.83|18147.83|18121.02|18121.02|0
1628176200000|2021-08-05 15:10:00|18119.62|18119.62|18118.45|18118.45|18125.22|18125.22|18117.29|18117.29|0
1628176500000|2021-08-05 15:15:00|18119.85|18119.85|18126.22|18126.22|18126.22|18126.22|18110.12|18110.12|0
1628176800000|2021-08-05 15:20:00|18128.52|18128.52|18139.91|18139.91|18268.2|18268.2|18120.09|18120.09|0
1628177100000|2021-08-05 15:25:00|18147.84|18147.84|18147.83|18147.83|18158.81|18158.81|18146.93|18146.93|0
1628234100000|2021-08-06 07:15:00|18168.45|18168.45|18160.99|18160.99|18168.45|18168.45|18158.19|18158.19|0
1628234400000|2021-08-06 07:20:00|18149.09|18149.09|18120.44|18120.44|18150.49|18150.49|18110.88|18110.88|0
1628234700000|2021-08-06 07:25:00|18124.4|18124.4|18128.14|18128.14|18131.17|18131.17|18108.54|18108.54|0
1628235000000|2021-08-06 07:30:00|18118.34|18118.34|18091.28|18091.28|18118.34|18118.34|18091.28|18091.28|0
1628235300000|2021-08-06 07:35:00|18089.88|18089.88|18089.65|18089.65|18089.88|18089.88|18073.79|18073.79|0
1628235600000|2021-08-06 07:40:00|18077.75|18077.75|18105.23|18105.23|18105.23|18105.23|18077.75|18077.75|0
1628235900000|2021-08-06 07:45:00|18097.3|18097.3|18115.01|18115.01|18126.9|18126.9|18094.5|18094.5|0
1628236200000|2021-08-06 07:50:00|18126.9|18126.9|18151.16|18151.16|18155.12|18155.12|18126.9|18126.9|0
1628236500000|2021-08-06 07:55:00|18148.36|18148.36|18176.35|18176.35|18176.35|18176.35|18144.16|18144.16|0
1628236800000|2021-08-06 08:00:00|18174.95|18174.95|18136.46|18136.46|18181.21|18181.21|18136.46|18136.46|0
1628237100000|2021-08-06 08:05:00|18132.27|18132.27|18136.23|18136.23|18136.23|18136.23|18130.87|18130.87|0
1628237700000|2021-08-06 08:15:00|18135.08|18135.08|18122.72|18122.72|18135.08|18135.08|18122.72|18122.72|0
1628238000000|2021-08-06 08:20:00|18123.87|18123.87|18134.62|18134.62|18139.73|18139.73|18115.94|18115.94|0
1628238300000|2021-08-06 08:25:00|18130.65|18130.65|18117.11|18117.11|18132.05|18132.05|18115.71|18115.71|0
1628238600000|2021-08-06 08:30:00|18121.07|18121.07|18123.87|18123.87|18123.87|18123.87|18121.07|18121.07|0
1628238900000|2021-08-06 08:35:00|18121.07|18121.07|18123.89|18123.89|18125.04|18125.04|18113.14|18113.14|0
1628239200000|2021-08-06 08:40:00|18127.85|18127.85|18130.15|18130.15|18134.12|18134.12|18127.85|18127.85|0
1628239500000|2021-08-06 08:45:00|18135.75|18135.75|18131.3|18131.3|18139.71|18139.71|18129.9|18129.9|0
1628239800000|2021-08-06 08:50:00|18127.33|18127.33|18121.97|18121.97|18127.33|18127.33|18121.97|18121.97|0
1628240100000|2021-08-06 08:55:00|18123.37|18123.37|18125.93|18125.93|18127.33|18127.33|18123.37|18123.37|0
1628240400000|2021-08-06 09:00:00|18129.9|18129.9|18132.45|18132.45|18135.01|18135.01|18129.9|18129.9|0
1628240700000|2021-08-06 09:05:00|18128.48|18128.48|18123.12|18123.12|18128.48|18128.48|18123.12|18123.12|0
1628241000000|2021-08-06 09:10:00|18121.72|18121.72|18116.35|18116.35|18121.72|18121.72|18114.95|18114.95|0
1628241300000|2021-08-06 09:15:00|18114.95|18114.95|18101.89|18101.89|18116.35|18116.35|18101.89|18101.89|0
1628241600000|2021-08-06 09:20:00|18105.86|18105.86|18103.29|18103.29|18110.06|18110.06|18103.29|18103.29|0
1628241900000|2021-08-06 09:25:00|18107.26|18107.26|18103.29|18103.29|18111.22|18111.22|18095.36|18095.36|0
1628242200000|2021-08-06 09:30:00|18107.26|18107.26|18107.26|18107.26|18115.19|18115.19|18103.29|18103.29|0
1628242500000|2021-08-06 09:35:00|18099.33|18099.33|18091.4|18091.4|18099.33|18099.33|18091.4|18091.4|0
1628242800000|2021-08-06 09:40:00|18095.36|18095.36|18095.13|18095.13|18095.36|18095.36|18083.23|18083.23|0
1628243100000|2021-08-06 09:45:00|18091.16|18091.16|18099.56|18099.56|18099.56|18099.56|18091.16|18091.16|0
1628243400000|2021-08-06 09:50:00|18103.53|18103.53|18109.12|18109.12|18109.12|18109.12|18099.56|18099.56|0
1628243700000|2021-08-06 09:55:00|18105.16|18105.16|18110.54|18110.54|18114.51|18114.51|18102.36|18102.36|0
1628244000000|2021-08-06 10:00:00|18106.57|18106.57|18100.04|18100.04|18106.57|18106.57|18092.11|18092.11|0
1628244300000|2021-08-06 10:05:00|18096.08|18096.08|18091.86|18091.86|18097.23|18097.23|18091.86|18091.86|0
1628244600000|2021-08-06 10:10:00|18095.83|18095.83|18086.48|18086.48|18097.23|18097.23|18085.33|18085.33|0
1628244900000|2021-08-06 10:15:00|18090.68|18090.68|18080.18|18080.18|18094.65|18094.65|18074.82|18074.82|0
1628245200000|2021-08-06 10:20:00|18084.15|18084.15|18088.11|18088.11|18092.08|18092.08|18080.18|18080.18|0
1628245500000|2021-08-06 10:25:00|18093.71|18093.71|18093.71|18093.71|18093.71|18093.71|18093.71|18093.71|0
1628245800000|2021-08-06 10:30:00|18089.75|18089.75|18093.71|18093.71|18095.11|18095.11|18086.95|18086.95|0
1628246100000|2021-08-06 10:35:00|18092.31|18092.31|18088.6|18088.6|18092.31|18092.31|18082.98|18082.98|0
1628246400000|2021-08-06 10:40:00|18091.4|18091.4|18074.14|18074.14|18092.8|18092.8|18070.17|18070.17|0
1628246700000|2021-08-06 10:45:00|18072.74|18072.74|18068.77|18068.77|18072.74|18072.74|18061.77|18061.77|0
1628247300000|2021-08-06 10:55:00|18064.81|18064.81|18051.29|18051.29|18064.81|18064.81|18048.73|18048.73|0
1628247600000|2021-08-06 11:00:00|18047.33|18047.33|18053.86|18053.86|18053.86|18053.86|18044.53|18044.53|0
1628247900000|2021-08-06 11:05:00|18055.26|18055.26|18059.46|18059.46|18063.42|18063.42|18054.09|18054.09|0
1628248200000|2021-08-06 11:10:00|18062.26|18062.26|18066.21|18066.21|18067.61|18067.61|18062.26|18062.26|0
1628248500000|2021-08-06 11:15:00|18067.35|18067.35|18067.62|18067.62|18071.82|18071.82|18059.46|18059.46|0
1628248800000|2021-08-06 11:20:00|18068.77|18068.77|18096.51|18096.51|18096.51|18096.51|18068.52|18068.52|0
1628249100000|2021-08-06 11:25:00|18099.31|18099.31|18095.11|18095.11|18099.31|18099.31|18095.11|18095.11|0
1628249400000|2021-08-06 11:30:00|18103.04|18103.04|18113.09|18113.09|18113.09|18113.09|18092.81|18092.81|0
1628249700000|2021-08-06 11:35:00|18117.05|18117.05|18120.79|18120.79|18120.79|18120.79|18114.26|18114.26|0
1628250000000|2021-08-06 11:40:00|18116.82|18116.82|18107.49|18107.49|18120.79|18120.79|18107.49|18107.49|0
1628250300000|2021-08-06 11:45:00|18111.46|18111.46|18119.64|18119.64|18131.53|18131.53|18111.46|18111.46|0
1628250600000|2021-08-06 11:50:00|18118.24|18118.24|18121.47|18121.47|18127.07|18127.07|18118.24|18118.24|0
1628250900000|2021-08-06 11:55:00|18120.07|18120.07|18124.28|18124.28|18128.25|18128.25|18120.07|18120.07|0
1628251200000|2021-08-06 12:00:00|18123.14|18123.14|18132.97|18132.97|18136.93|18136.93|18118.94|18118.94|0
1628251500000|2021-08-06 12:05:00|18130.67|18130.67|18137.65|18137.65|18138.8|18138.8|18128.34|18128.34|0
1628251800000|2021-08-06 12:10:00|18141.61|18141.61|18151.41|18151.41|18152.81|18152.81|18141.61|18141.61|0
1628252100000|2021-08-06 12:15:00|18152.56|18152.56|18146.04|18146.04|18152.56|18152.56|18145.79|18145.79|0
1628252400000|2021-08-06 12:20:00|18147.19|18147.19|18137.65|18137.65|18147.19|18147.19|18133.68|18133.68|0
1628252700000|2021-08-06 12:25:00|18139.05|18139.05|18142.08|18142.08|18142.08|18142.08|18131.12|18131.12|0
1628253000000|2021-08-06 12:30:00|18140.68|18140.68|18127.13|18127.13|18157.91|18157.91|18127.13|18127.13|0
1628253300000|2021-08-06 12:35:00|18122.94|18122.94|18135.07|18135.07|18139.03|18139.03|18121.54|18121.54|0
1628253600000|2021-08-06 12:40:00|18133.67|18133.67|18113.37|18113.37|18137.63|18137.63|18113.37|18113.37|0
1628253900000|2021-08-06 12:45:00|18114.77|18114.77|18098.93|18098.93|18114.77|18114.77|18098.93|18098.93|0
1628254200000|2021-08-06 12:50:00|18096.13|18096.13|18081.95|18081.95|18096.13|18096.13|18079.65|18079.65|0
1628254500000|2021-08-06 12:55:00|18083.1|18083.1|18088.93|18088.93|18092.66|18092.66|18083.1|18083.1|0
1628254800000|2021-08-06 13:00:00|18087.53|18087.53|18096.58|18096.58|18096.58|18096.58|18087.53|18087.53|0
1628255100000|2021-08-06 13:05:00|18100.54|18100.54|18106.13|18106.13|18110.09|18110.09|18100.54|18100.54|0
1628255400000|2021-08-06 13:10:00|18110.09|18110.09|18117.36|18117.36|18121.32|18121.32|18108.94|18108.94|0
1628255700000|2021-08-06 13:15:00|18113.39|18113.39|18113.87|18113.87|18116.44|18116.44|18112.47|18112.47|0
1628256000000|2021-08-06 13:20:00|18116.17|18116.17|18109.66|18109.66|18117.57|18117.57|18109.66|18109.66|0
1628256300000|2021-08-06 13:25:00|18108.26|18108.26|18096.83|18096.83|18112.22|18112.22|18096.83|18096.83|0
1628256600000|2021-08-06 13:30:00|18092.86|18092.86|18111.96|18111.96|18111.96|18111.96|18080.48|18080.48|0
1628256900000|2021-08-06 13:35:00|18113.36|18113.36|18130.38|18130.38|18142.53|18142.53|18109.42|18109.42|0
1628257200000|2021-08-06 13:40:00|18129.23|18129.23|18140.91|18140.91|18140.91|18140.91|18111.51|18111.51|0
1628257500000|2021-08-06 13:45:00|18142.31|18142.31|18133.9|18133.9|18142.31|18142.31|18127.62|18127.62|0
1628257800000|2021-08-06 13:50:00|18131.1|18131.1|18120.62|18120.62|18133.92|18133.92|18119.22|18119.22|0
1628258100000|2021-08-06 13:55:00|18119.22|18119.22|18099.4|18099.4|18119.22|18119.22|18091.23|18091.23|0
1628258400000|2021-08-06 14:00:00|18095.43|18095.43|18114.32|18114.32|18114.32|18114.32|18083.3|18083.3|0
1628258700000|2021-08-06 14:05:00|18115.72|18115.72|18112.19|18112.19|18115.72|18115.72|18096.83|18096.83|0
1628259000000|2021-08-06 14:10:00|18116.16|18116.16|18128.28|18128.28|18128.28|18128.28|18116.16|18116.16|0
1628259300000|2021-08-06 14:15:00|18131.08|18131.08|18104.28|18104.28|18131.08|18131.08|18104.28|18104.28|0
1628259600000|2021-08-06 14:20:00|18103.13|18103.13|18102.39|18102.39|18105.68|18105.68|18094.71|18094.71|0
1628259900000|2021-08-06 14:25:00|18098.43|18098.43|18103.09|18103.09|18103.09|18103.09|18070.2|18070.2|0
1628260200000|2021-08-06 14:30:00|18107.06|18107.06|18108.44|18108.44|18114.99|18114.99|18100.78|18100.78|0
1628260500000|2021-08-06 14:35:00|18107.29|18107.29|18101.93|18101.93|18114.06|18114.06|18094|18094|0
1628260800000|2021-08-06 14:40:00|18097.96|18097.96|18084.45|18084.45|18097.96|18097.96|18084.45|18084.45|0
1628261100000|2021-08-06 14:45:00|18081.65|18081.65|18098.91|18098.91|18098.91|18098.91|18080.25|18080.25|0
1628261400000|2021-08-06 14:50:00|18090.98|18090.98|18085.85|18085.85|18090.98|18090.98|18077.69|18077.69|0
1628261700000|2021-08-06 14:55:00|18091.45|18091.45|18086.32|18086.32|18091.45|18091.45|18082.12|18082.12|0
1628262000000|2021-08-06 15:00:00|18090.28|18090.28|18092.56|18092.56|18099.84|18099.84|18090.26|18090.26|0
1628262300000|2021-08-06 15:05:00|18096.53|18096.53|18107.26|18107.26|18107.26|18107.26|18096.53|18096.53|0
1628262600000|2021-08-06 15:10:00|18103.29|18103.29|18093.75|18093.75|18103.31|18103.31|18093.75|18093.75|0
1628262900000|2021-08-06 15:15:00|18097.71|18097.71|18084.18|18084.18|18097.71|18097.71|18084.18|18084.18|0
1628263200000|2021-08-06 15:20:00|18086.48|18086.48|18090.68|18090.68|18093.25|18093.25|18086.48|18086.48|0
1628263500000|2021-08-06 15:25:00|18086.71|18086.71|18066.19|18066.19|18089.05|18089.05|18066.19|18066.19|0
1628493300000|2021-08-09 07:15:00|17840.19|17840.19|17841.34|17841.34|17859.23|17859.23|17838|17838|0
1628493600000|2021-08-09 07:20:00|17837.14|17837.14|17844.08|17844.08|17862.98|17862.98|17831.54|17831.54|0
1628493900000|2021-08-09 07:25:00|17840.12|17840.12|17832.47|17832.47|17844.08|17844.08|17826.82|17826.82|0
1628494200000|2021-08-09 07:30:00|17828.51|17828.51|17836.44|17836.44|17839.24|17839.24|17828.51|17828.51|0
1628494500000|2021-08-09 07:35:00|17840.4|17840.4|17851.83|17851.83|17866.76|17866.76|17836.44|17836.44|0
1628494800000|2021-08-09 07:40:00|17857.43|17857.43|17844.14|17844.14|17857.43|17857.43|17840.17|17840.17|0
1628495100000|2021-08-09 07:45:00|17841.34|17841.34|17818.94|17818.94|17841.34|17841.34|17817.54|17817.54|0
1628495400000|2021-08-09 07:50:00|17820.34|17820.34|17809.85|17809.85|17820.59|17820.59|17809.85|17809.85|0
1628495700000|2021-08-09 07:55:00|17813.81|17813.81|17825.71|17825.71|17825.71|17825.71|17813.81|17813.81|0
1628496000000|2021-08-09 08:00:00|17824.56|17824.56|17841.05|17841.05|17841.05|17841.05|17823.41|17823.41|0
1628496300000|2021-08-09 08:05:00|17833.12|17833.12|17824.71|17824.71|17833.12|17833.12|17823.79|17823.79|0
1628496600000|2021-08-09 08:10:00|17831.71|17831.71|17840.1|17840.1|17841.5|17841.5|17831.71|17831.71|0
1628496900000|2021-08-09 08:15:00|17832.17|17832.17|17825.41|17825.41|17832.17|17832.17|17824.01|17824.01|0
1628497200000|2021-08-09 08:20:00|17829.37|17829.37|17825.41|17825.41|17829.37|17829.37|17818.64|17818.64|0
1628497500000|2021-08-09 08:25:00|17829.37|17829.37|17819.79|17819.79|17831.92|17831.92|17818.64|17818.64|0
1628497800000|2021-08-09 08:30:00|17823.76|17823.76|17835.89|17835.89|17839.85|17839.85|17823.76|17823.76|0
1628498100000|2021-08-09 08:35:00|17839.85|17839.85|17843.58|17843.58|17849.18|17849.18|17835.89|17835.89|0
1628498400000|2021-08-09 08:40:00|17839.62|17839.62|17839.62|17839.62|17839.62|17839.62|17835.65|17835.65|0
1628498700000|2021-08-09 08:45:00|17842.42|17842.42|17846.62|17846.62|17846.62|17846.62|17841.02|17841.02|0
1628499000000|2021-08-09 08:50:00|17850.58|17850.58|17837.29|17837.29|17850.58|17850.58|17837.29|17837.29|0
1628499300000|2021-08-09 08:55:00|17833.32|17833.32|17830.76|17830.76|17834.72|17834.72|17823.99|17823.99|0
1628499600000|2021-08-09 09:00:00|17834.72|17834.72|17848.25|17848.25|17858.51|17858.51|17834.72|17834.72|0
1628499900000|2021-08-09 09:05:00|17853.85|17853.85|17831.89|17831.89|17853.85|17853.85|17831.89|17831.89|0
1628500200000|2021-08-09 09:10:00|17827.92|17827.92|17831.9|17831.9|17835.85|17835.85|17827.92|17827.92|0
1628500500000|2021-08-09 09:15:00|17830.5|17830.5|17827.71|17827.71|17834.47|17834.47|17827.71|17827.71|0
1628500800000|2021-08-09 09:20:00|17831.67|17831.67|17822.86|17822.86|17831.67|17831.67|17810.46|17810.46|0
1628501100000|2021-08-09 09:25:00|17824.26|17824.26|17817.73|17817.73|17825.66|17825.66|17813.76|17813.76|0
1628501400000|2021-08-09 09:30:00|17825.66|17825.66|17825.42|17825.42|17833.59|17833.59|17825.42|17825.42|0
1628501700000|2021-08-09 09:35:00|17824.02|17824.02|17826.84|17826.84|17826.84|17826.84|17822.88|17822.88|0
1628502000000|2021-08-09 09:40:00|17827.99|17827.99|17815.86|17815.86|17827.99|17827.99|17815.86|17815.86|0
1628502300000|2021-08-09 09:45:00|17814.46|17814.46|17805.4|17805.4|17814.46|17814.46|17805.4|17805.4|0
1628502600000|2021-08-09 09:50:00|17802.6|17802.6|17798.87|17798.87|17806.8|17806.8|17798.87|17798.87|0
1628502900000|2021-08-09 09:55:00|17802.83|17802.83|17778.13|17778.13|17805.63|17805.63|17770.88|17770.88|0
1628503200000|2021-08-09 10:00:00|17776.73|17776.73|17760.65|17760.65|17778.13|17778.13|17757.85|17757.85|0
1628503500000|2021-08-09 10:05:00|17757.85|17757.85|17756.17|17756.17|17766.9|17766.9|17756.17|17756.17|0
1628503800000|2021-08-09 10:10:00|17757.57|17757.57|17755.02|17755.02|17760.36|17760.36|17755.02|17755.02|0
1628504100000|2021-08-09 10:15:00|17756.17|17756.17|17750.8|17750.8|17756.17|17756.17|17750.8|17750.8|0
1628504400000|2021-08-09 10:20:00|17748|17748|17752.2|17752.2|17752.2|17752.2|17743.8|17743.8|0
1628504700000|2021-08-09 10:25:00|17750.8|17750.8|17737.76|17737.76|17750.8|17750.8|17737.76|17737.76|0
1628505000000|2021-08-09 10:30:00|17740.56|17740.56|17749.89|17749.89|17753.85|17753.85|17740.56|17740.56|0
1628505300000|2021-08-09 10:35:00|17745.92|17745.92|17736.59|17736.59|17748.72|17748.72|17736.59|17736.59|0
1628505600000|2021-08-09 10:40:00|17740.56|17740.56|17745.92|17745.92|17745.92|17745.92|17740.56|17740.56|0
1628505900000|2021-08-09 10:45:00|17744.52|17744.52|17738.92|17738.92|17749.89|17749.89|17738.92|17738.92|0
1628506200000|2021-08-09 10:50:00|17734.96|17734.96|17737.52|17737.52|17749.42|17749.42|17729.59|17729.59|0
1628506500000|2021-08-09 10:55:00|17736.12|17736.12|17718.4|17718.4|17736.12|17736.12|17718.4|17718.4|0
1628506800000|2021-08-09 11:00:00|17726.33|17726.33|17725.95|17725.95|17730.29|17730.29|17724.55|17724.55|0
1628507100000|2021-08-09 11:05:00|17727.1|17727.1|17735.49|17735.49|17735.49|17735.49|17723.13|17723.13|0
1628507400000|2021-08-09 11:10:00|17734.09|17734.09|17739.46|17739.46|17739.46|17739.46|17734.09|17734.09|0
1628507700000|2021-08-09 11:15:00|17759.28|17759.28|17757.65|17757.65|17763.25|17763.25|17757.65|17757.65|0
1628508000000|2021-08-09 11:20:00|17761.62|17761.62|17777.48|17777.48|17781.68|17781.68|17761.62|17761.62|0
1628508300000|2021-08-09 11:25:00|17785.41|17785.41|17780.28|17780.28|17791.02|17791.02|17780.28|17780.28|0
1628508600000|2021-08-09 11:30:00|17778.88|17778.88|17789.39|17789.39|17790.54|17790.54|17774.68|17774.68|0
1628508900000|2021-08-09 11:35:00|17790.79|17790.79|17785.66|17785.66|17793.59|17793.59|17785.66|17785.66|0
1628509200000|2021-08-09 11:40:00|17788.46|17788.46|17788.46|17788.46|17789.86|17789.86|17787.06|17787.06|0
1628509500000|2021-08-09 11:45:00|17787.06|17787.06|17800.35|17800.35|17802.92|17802.92|17787.06|17787.06|0
1628509800000|2021-08-09 11:50:00|17797.55|17797.55|17789.62|17789.62|17797.55|17797.55|17789.62|17789.62|0
1628510100000|2021-08-09 11:55:00|17788.22|17788.22|17795.64|17795.64|17795.64|17795.64|17780.29|17780.29|0
1628510400000|2021-08-09 12:00:00|17793.34|17793.34|17773.28|17773.28|17793.34|17793.34|17773.28|17773.28|0
1628510700000|2021-08-09 12:05:00|17781.21|17781.21|17777.48|17777.48|17785.41|17785.41|17777.24|17777.24|0
1628511000000|2021-08-09 12:10:00|17778.63|17778.63|17782.82|17782.82|17783.06|17783.06|17774.66|17774.66|0
1628511300000|2021-08-09 12:15:00|17778.63|17778.63|17787.72|17787.72|17791.69|17791.69|17770.46|17770.46|0
1628511600000|2021-08-09 12:20:00|17791.69|17791.69|17807.08|17807.08|17823.41|17823.41|17791.69|17791.69|0
1628511900000|2021-08-09 12:25:00|17815.01|17815.01|17839.02|17839.02|17839.02|17839.02|17804.27|17804.27|0
1628512200000|2021-08-09 12:30:00|17831.09|17831.09|17864.21|17864.21|17864.21|17864.21|17827.13|17827.13|0
1628512500000|2021-08-09 12:35:00|17868.18|17868.18|17868.41|17868.41|17874.94|17874.94|17863.06|17863.06|0
1628512800000|2021-08-09 12:40:00|17876.34|17876.34|17885.9|17885.9|17893.83|17893.83|17876.34|17876.34|0
1628513100000|2021-08-09 12:45:00|17881.94|17881.94|17880.07|17880.07|17889.17|17889.17|17872.84|17872.84|0
1628513400000|2021-08-09 12:50:00|17882.87|17882.87|17900.37|17900.37|17908.3|17908.3|17882.87|17882.87|0
1628513700000|2021-08-09 12:55:00|17898.97|17898.97|17904.56|17904.56|17904.56|17904.56|17897.8|17897.8|0
1628514000000|2021-08-09 13:00:00|17900.6|17900.6|17892.9|17892.9|17906.2|17906.2|17892.9|17892.9|0
1628514300000|2021-08-09 13:05:00|17895.7|17895.7|17886.14|17886.14|17895.7|17895.7|17883.34|17883.34|0
1628514600000|2021-08-09 13:10:00|17882.17|17882.17|17886.37|17886.37|17886.37|17886.37|17882.17|17882.17|0
1628514900000|2021-08-09 13:15:00|17890.34|17890.34|17889.19|17889.19|17890.34|17890.34|17885.22|17885.22|0
1628515200000|2021-08-09 13:20:00|17884.99|17884.99|17902.25|17902.25|17906.45|17906.45|17884.99|17884.99|0
1628515500000|2021-08-09 13:25:00|17898.28|17898.28|17891.75|17891.75|17898.28|17898.28|17886.39|17886.39|0
1628515800000|2021-08-09 13:30:00|17890.35|17890.35|17872.59|17872.59|17896.65|17896.65|17872.59|17872.59|0
1628516100000|2021-08-09 13:35:00|17875.39|17875.39|17882.84|17882.84|17882.84|17882.84|17863.53|17863.53|0
1628516400000|2021-08-09 13:40:00|17878.87|17878.87|17881.67|17881.67|17882.84|17882.84|17870.94|17870.94|0
1628516700000|2021-08-09 13:45:00|17877.71|17877.71|17879.34|17879.34|17891.23|17891.23|17876.54|17876.54|0
1628517000000|2021-08-09 13:50:00|17877.94|17877.94|17869.79|17869.79|17877.94|17877.94|17860.21|17860.21|0
1628517300000|2021-08-09 13:55:00|17877.72|17877.72|17876.79|17876.79|17884.72|17884.72|17876.79|17876.79|0
1628517600000|2021-08-09 14:00:00|17878.19|17878.19|17863.73|17863.73|17879.59|17879.59|17859.76|17859.76|0
1628517900000|2021-08-09 14:05:00|17859.76|17859.76|17874.46|17874.46|17874.46|17874.46|17859.76|17859.76|0
1628518200000|2021-08-09 14:10:00|17871.66|17871.66|17877.96|17877.96|17888.92|17888.92|17871.66|17871.66|0
1628518500000|2021-08-09 14:15:00|17881.92|17881.92|17888.45|17888.45|17888.45|17888.45|17880.52|17880.52|0
1628518800000|2021-08-09 14:20:00|17887.05|17887.05|17891.02|17891.02|17891.02|17891.02|17887.05|17887.05|0
1628519100000|2021-08-09 14:25:00|17894.98|17894.98|17925.77|17925.77|17925.77|17925.77|17894.98|17894.98|0
1628519400000|2021-08-09 14:30:00|17921.81|17921.81|17919.24|17919.24|17923.21|17923.21|17919.24|17919.24|0
1628519700000|2021-08-09 14:35:00|17923.44|17923.44|17919.71|17919.71|17933|17933|17919.71|17919.71|0
1628520000000|2021-08-09 14:40:00|17918.31|17918.31|17907.58|17907.58|17918.31|17918.31|17907.58|17907.58|0
1628520300000|2021-08-09 14:45:00|17903.61|17903.61|17895.68|17895.68|17903.61|17903.61|17895.68|17895.68|0
1628520600000|2021-08-09 14:50:00|17897.08|17897.08|17895.45|17895.45|17899.65|17899.65|17891.72|17891.72|0
1628520900000|2021-08-09 14:55:00|17891.49|17891.49|17890.09|17890.09|17894.05|17894.05|17890.09|17890.09|0
1628521200000|2021-08-09 15:00:00|17892.88|17892.88|17882.17|17882.17|17894.05|17894.05|17882.17|17882.17|0
1628521500000|2021-08-09 15:05:00|17884.97|17884.97|17894.07|17894.07|17895.47|17895.47|17876.57|17876.57|0
1628521800000|2021-08-09 15:10:00|17895.47|17895.47|17891.25|17891.25|17898.02|17898.02|17889.85|17889.85|0
1628522100000|2021-08-09 15:15:00|17892.65|17892.65|17899.43|17899.43|17899.43|17899.43|17892.65|17892.65|0
1628522400000|2021-08-09 15:20:00|17900.58|17900.58|17899.43|17899.43|17900.58|17900.58|17895.22|17895.22|0
1628522700000|2021-08-09 15:25:00|17898.03|17898.03|17903.38|17903.38|17911.31|17911.31|17896.63|17896.63|0
1628579700000|2021-08-10 07:15:00|17843.87|17843.87|17872.32|17872.32|17879.32|17879.32|17830.34|17830.34|0
1628580000000|2021-08-10 07:20:00|17869.53|17869.53|17826.37|17826.37|17870.23|17870.23|17826.14|17826.14|0
1628580300000|2021-08-10 07:25:00|17830.34|17830.34|17824.51|17824.51|17834.07|17834.07|17819.38|17819.38|0
1628580600000|2021-08-10 07:30:00|17825.91|17825.91|17816.58|17816.58|17832.44|17832.44|17816.58|17816.58|0
1628580900000|2021-08-10 07:35:00|17832.44|17832.44|17828.49|17828.49|17832.44|17832.44|17827.34|17827.34|0
1628581200000|2021-08-10 07:40:00|17829.89|17829.89|17823.36|17823.36|17832.69|17832.69|17812.63|17812.63|0
1628581500000|2021-08-10 07:45:00|17831.29|17831.29|17827.32|17827.32|17843.42|17843.42|17819.39|17819.39|0
1628581800000|2021-08-10 07:50:00|17831.29|17831.29|17855.85|17855.85|17855.85|17855.85|17822.49|17822.49|0
1628582100000|2021-08-10 07:55:00|17847.92|17847.92|17853.28|17853.28|17857.48|17857.48|17847.92|17847.92|0
1628582400000|2021-08-10 08:00:00|17857.25|17857.25|17836.02|17836.02|17861.21|17861.21|17836.02|17836.02|0
1628582700000|2021-08-10 08:05:00|17837.17|17837.17|17841.6|17841.6|17841.6|17841.6|17825.28|17825.28|0
1628583000000|2021-08-10 08:10:00|17845.57|17845.57|17849.53|17849.53|17850.93|17850.93|17842.77|17842.77|0
1628583300000|2021-08-10 08:15:00|17845.34|17845.34|17852.12|17852.12|17857.48|17857.48|17837.66|17837.66|0
1628583600000|2021-08-10 08:20:00|17856.08|17856.08|17842.77|17842.77|17859.76|17859.76|17840.2|17840.2|0
1628583900000|2021-08-10 08:25:00|17844.17|17844.17|17836.01|17836.01|17845.57|17845.57|17832.04|17832.04|0
1628584200000|2021-08-10 08:30:00|17831.81|17831.81|17837.17|17837.17|17841.14|17841.14|17831.81|17831.81|0
1628584500000|2021-08-10 08:35:00|17839.97|17839.97|17852.1|17852.1|17853.5|17853.5|17839.97|17839.97|0
1628584800000|2021-08-10 08:40:00|17854.9|17854.9|17859.75|17859.75|17863.94|17863.94|17854.9|17854.9|0
1628585100000|2021-08-10 08:45:00|17856.95|17856.95|17857.18|17857.18|17857.18|17857.18|17848.55|17848.55|0
1628585400000|2021-08-10 08:50:00|17858.58|17858.58|17890.53|17890.53|17896.13|17896.13|17858.58|17858.58|0
1628585700000|2021-08-10 08:55:00|17887.74|17887.74|17869.96|17869.96|17890.03|17890.03|17865.99|17865.99|0
1628586000000|2021-08-10 09:00:00|17871.36|17871.36|17878.29|17878.29|17879.69|17879.69|17865.76|17865.76|0
1628586300000|2021-08-10 09:05:00|17879.69|17879.69|17885.52|17885.52|17891.12|17891.12|17863.59|17863.59|0
1628586600000|2021-08-10 09:10:00|17886.92|17886.92|17875.95|17875.95|17886.92|17886.92|17875.95|17875.95|0
1628586900000|2021-08-10 09:15:00|17879.92|17879.92|17876.22|17876.22|17879.92|17879.92|17876.22|17876.22|0
1628587200000|2021-08-10 09:20:00|17877.62|17877.62|17888.98|17888.98|17897.78|17897.78|17877.62|17877.62|0
1628587500000|2021-08-10 09:25:00|17886.18|17886.18|17875.45|17875.45|17886.18|17886.18|17875.45|17875.45|0
1628587800000|2021-08-10 09:30:00|17874.05|17874.05|17867.06|17867.06|17874.05|17874.05|17865.66|17865.66|0
1628588100000|2021-08-10 09:35:00|17868.46|17868.46|17879.19|17879.19|17881.75|17881.75|17867.06|17867.06|0
1628588400000|2021-08-10 09:40:00|17875.22|17875.22|17877.75|17877.75|17879.42|17879.42|17875.22|17875.22|0
1628588700000|2021-08-10 09:45:00|17876.35|17876.35|17887.73|17887.73|17887.73|17887.73|17876.35|17876.35|0
1628589000000|2021-08-10 09:50:00|17891.7|17891.7|17897.06|17897.06|17898.46|17898.46|17891.7|17891.7|0
1628589300000|2021-08-10 09:55:00|17898.46|17898.46|17893.33|17893.33|17898.46|17898.46|17890.53|17890.53|0
1628589600000|2021-08-10 10:00:00|17897.29|17897.29|17896.2|17896.2|17903.59|17903.59|17895.66|17895.66|0
1628589900000|2021-08-10 10:05:00|17895.05|17895.05|17907.18|17907.18|17907.18|17907.18|17895.05|17895.05|0
1628590200000|2021-08-10 10:10:00|17909.97|17909.97|17907.18|17907.18|17909.97|17909.97|17907.18|17907.18|0
1628590500000|2021-08-10 10:15:00|17911.37|17911.37|17926.07|17926.07|17927.47|17927.47|17911.37|17911.37|0
1628590800000|2021-08-10 10:20:00|17924.67|17924.67|17930.27|17930.27|17932.83|17932.83|17924.67|17924.67|0
1628591100000|2021-08-10 10:25:00|17934.86|17934.86|17929.47|17929.47|17945.33|17945.33|17929.47|17929.47|0
1628591400000|2021-08-10 10:30:00|17926.67|17926.67|17921.07|17921.07|17934.31|17934.31|17921.07|17921.07|0
1628591700000|2021-08-10 10:35:00|17915.47|17915.47|17908.71|17908.71|17915.47|17915.47|17905.91|17905.91|0
1628592000000|2021-08-10 10:40:00|17912.67|17912.67|17914.07|17914.07|17916.87|17916.87|17912.67|17912.67|0
1628592300000|2021-08-10 10:45:00|17918.04|17918.04|17914.32|17914.32|17931.33|17931.33|17914.32|17914.32|0
1628592600000|2021-08-10 10:50:00|17913.17|17913.17|17915.74|17915.74|17915.74|17915.74|17911.77|17911.77|0
1628592900000|2021-08-10 10:55:00|17917.14|17917.14|17913.16|17913.16|17921.09|17921.09|17913.16|17913.16|0
1628593200000|2021-08-10 11:00:00|17914.55|17914.55|17911.76|17911.76|17915.95|17915.95|17911.76|17911.76|0
1628593500000|2021-08-10 11:05:00|17913.16|17913.16|17909.19|17909.19|17913.16|17913.16|17907.79|17907.79|0
1628593800000|2021-08-10 11:10:00|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|17913.16|0
1628594100000|2021-08-10 11:15:00|17917.12|17917.12|17911.99|17911.99|17919.02|17919.02|17911.99|17911.99|0
1628594400000|2021-08-10 11:20:00|17915.95|17915.95|17913.16|17913.16|17915.95|17915.95|17913.16|17913.16|0
1628594700000|2021-08-10 11:25:00|17909.19|17909.19|17903.83|17903.83|17909.19|17909.19|17903.83|17903.83|0
1628595000000|2021-08-10 11:30:00|17902.43|17902.43|17883.55|17883.55|17902.43|17902.43|17882.15|17882.15|0
1628595300000|2021-08-10 11:35:00|17887.51|17887.51|17887.51|17887.51|17891.71|17891.71|17887.51|17887.51|0
1628595600000|2021-08-10 11:40:00|17890.31|17890.31|17891.95|17891.95|17897.31|17897.31|17890.31|17890.31|0
1628595900000|2021-08-10 11:45:00|17895.91|17895.91|17889.15|17889.15|17895.91|17895.91|17889.15|17889.15|0
1628596200000|2021-08-10 11:50:00|17890.55|17890.55|17891.95|17891.95|17891.95|17891.95|17890.55|17890.55|0
1628596500000|2021-08-10 11:55:00|17893.35|17893.35|17889.15|17889.15|17893.35|17893.35|17889.15|17889.15|0
1628596800000|2021-08-10 12:00:00|17890.55|17890.55|17874.45|17874.45|17890.55|17890.55|17874.45|17874.45|0
1628597100000|2021-08-10 12:05:00|17877.25|17877.25|17887.73|17887.73|17887.98|17887.98|17877.25|17877.25|0
1628597400000|2021-08-10 12:10:00|17890.53|17890.53|17886.33|17886.33|17890.53|17890.53|17886.33|17886.33|0
1628597700000|2021-08-10 12:15:00|17882.37|17882.37|17883.53|17883.53|17886.33|17886.33|17882.37|17882.37|0
1628598000000|2021-08-10 12:20:00|17887.5|17887.5|17891.46|17891.46|17891.46|17891.46|17887.5|17887.5|0
1628598300000|2021-08-10 12:25:00|17892.86|17892.86|17899.61|17899.61|17899.61|17899.61|17892.86|17892.86|0
1628598900000|2021-08-10 12:35:00|17903.57|17903.57|17899.61|17899.61|17903.57|17903.57|17899.61|17899.61|0
1628599200000|2021-08-10 12:40:00|17895.64|17895.64|17900.78|17900.78|17903.57|17903.57|17895.64|17895.64|0
1628599500000|2021-08-10 12:45:00|17892.85|17892.85|17907.77|17907.77|17907.77|17907.77|17888.88|17888.88|0
1628599800000|2021-08-10 12:50:00|17906.62|17906.62|17920.62|17920.62|17927.62|17927.62|17902.66|17902.66|0
1628600100000|2021-08-10 12:55:00|17916.42|17916.42|17910.59|17910.59|17917.82|17917.82|17905.22|17905.22|0
1628600400000|2021-08-10 13:00:00|17898.69|17898.69|17907.36|17907.36|17915.25|17915.25|17898.69|17898.69|0
1628600700000|2021-08-10 13:05:00|17899.43|17899.43|17908.51|17908.51|17908.51|17908.51|17899.43|17899.43|0
1628601000000|2021-08-10 13:10:00|17907.11|17907.11|17935.33|17935.33|17935.33|17935.33|17907.11|17907.11|0
1628601300000|2021-08-10 13:15:00|17929.73|17929.73|17940.71|17940.71|17943.26|17943.26|17925.53|17925.53|0
1628601600000|2021-08-10 13:20:00|17944.68|17944.68|17940.46|17940.46|17944.68|17944.68|17936.75|17936.75|0
1628601900000|2021-08-10 13:25:00|17924.6|17924.6|17933.97|17933.97|17943.26|17943.26|17924.6|17924.6|0
1628602200000|2021-08-10 13:30:00|17935.36|17935.36|17926.5|17926.5|17943.76|17943.76|17926.5|17926.5|0
1628602500000|2021-08-10 13:35:00|17933.5|17933.5|17927.9|17927.9|17944|17944|17927.9|17927.9|0
1628602800000|2021-08-10 13:40:00|17926.5|17926.5|17943.76|17943.76|17943.76|17943.76|17925.1|17925.1|0
1628603100000|2021-08-10 13:45:00|17942.36|17942.36|17954.06|17954.06|17954.06|17954.06|17938.9|17938.9|0
1628603400000|2021-08-10 13:50:00|17952.91|17952.91|17951.26|17951.26|17955.48|17955.48|17948.71|17948.71|0
1628603700000|2021-08-10 13:55:00|17947.29|17947.29|17929.3|17929.3|17947.29|17947.29|17929.3|17929.3|0
1628604000000|2021-08-10 14:00:00|17927.9|17927.9|17919.05|17919.05|17927.9|17927.9|17912.99|17912.99|0
1628604300000|2021-08-10 14:05:00|17917.65|17917.65|17916.49|17916.49|17921.85|17921.85|17912.29|17912.29|0
1628604600000|2021-08-10 14:10:00|17913.69|17913.69|17914.16|17914.16|17914.16|17914.16|17904.36|17904.36|0
1628604900000|2021-08-10 14:15:00|17918.12|17918.12|17929.77|17929.77|17929.77|17929.77|17916.72|17916.72|0
1628605200000|2021-08-10 14:20:00|17933.73|17933.73|17947.73|17947.73|17947.73|17947.73|17913.44|17913.44|0
1628605500000|2021-08-10 14:25:00|17943.76|17943.76|17941.2|17941.2|17963.59|17963.59|17937.23|17937.23|0
1628605800000|2021-08-10 14:30:00|17937.23|17937.23|17909.92|17909.92|17939.78|17939.78|17909.92|17909.92|0
1628606100000|2021-08-10 14:35:00|17914.12|17914.12|17898.93|17898.93|17915.52|17915.52|17894.98|17894.98|0
1628606400000|2021-08-10 14:40:00|17906.86|17906.86|17905.69|17905.69|17909.66|17909.66|17893.33|17893.33|0
1628606700000|2021-08-10 14:45:00|17909.89|17909.89|17934.13|17934.13|17938.1|17938.1|17909.89|17909.89|0
1628607000000|2021-08-10 14:50:00|17935.53|17935.53|17931.08|17931.08|17945.08|17945.08|17931.08|17931.08|0
1628607300000|2021-08-10 14:55:00|17933.88|17933.88|17934.11|17934.11|17935.51|17935.51|17929.92|17929.92|0
1628607600000|2021-08-10 15:00:00|17932.71|17932.71|17936.93|17936.93|17954.17|17954.17|17932.71|17932.71|0
1628607900000|2021-08-10 15:05:00|17935.78|17935.78|17942.78|17942.78|17946.98|17946.98|17930.42|17930.42|0
1628608200000|2021-08-10 15:10:00|17939.98|17939.98|17934.61|17934.61|17941.38|17941.38|17934.61|17934.61|0
1628608500000|2021-08-10 15:15:00|17936.01|17936.01|17941.15|17941.15|17942.29|17942.29|17929.5|17929.5|0
1628608800000|2021-08-10 15:20:00|17949.08|17949.08|17935.53|17935.53|17950.22|17950.22|17926.2|17926.2|0
1628609100000|2021-08-10 15:25:00|17938.33|17938.33|17945.11|17945.11|17948.56|17948.56|17929|17929|0
1628666100000|2021-08-11 07:15:00|18138.87|18138.87|18287.45|18287.45|18311.24|18311.24|18138.87|18138.87|0
1628666400000|2021-08-11 07:20:00|18307.28|18307.28|18287.72|18287.72|18394.78|18394.78|18287.72|18287.72|0
1628666700000|2021-08-11 07:25:00|18283.52|18283.52|18229.44|18229.44|18283.52|18283.52|18229.44|18229.44|0
1628667000000|2021-08-11 07:30:00|18201.68|18201.68|18245.3|18245.3|18245.3|18245.3|18194.69|18194.69|0
1628667300000|2021-08-11 07:35:00|18249.27|18249.27|18257.2|18257.2|18280.99|18280.99|18249.27|18249.27|0
1628667600000|2021-08-11 07:40:00|18277.02|18277.02|18308.75|18308.75|18308.75|18308.75|18277.02|18277.02|0
1628667900000|2021-08-11 07:45:00|18284.95|18284.95|18298.72|18298.72|18324.61|18324.61|18284.95|18284.95|0
1628668200000|2021-08-11 07:50:00|18294.52|18294.52|18313.18|18313.18|18321.11|18321.11|18289.15|18289.15|0
1628668500000|2021-08-11 07:55:00|18329.04|18329.04|18310.15|18310.15|18329.04|18329.04|18282.39|18282.39|0
1628668800000|2021-08-11 08:00:00|18318.08|18318.08|18327.17|18327.17|18344.67|18344.67|18305.71|18305.71|0
1628669100000|2021-08-11 08:05:00|18325.77|18325.77|18329.97|18329.97|18345.6|18345.6|18310.38|18310.38|0
1628669400000|2021-08-11 08:10:00|18341.87|18341.87|18323.21|18323.21|18354.93|18354.93|18323.21|18323.21|0
1628669700000|2021-08-11 08:15:00|18319.24|18319.24|18312.71|18312.71|18320.64|18320.64|18300.82|18300.82|0
1628670000000|2021-08-11 08:20:00|18304.78|18304.78|18320.64|18320.64|18328.57|18328.57|18296.85|18296.85|0
1628670300000|2021-08-11 08:25:00|18316.68|18316.68|18287.75|18287.75|18316.68|18316.68|18283.79|18283.79|0
1628670600000|2021-08-11 08:30:00|18291.72|18291.72|18288.69|18288.69|18305.01|18305.01|18287.75|18287.75|0
1628670900000|2021-08-11 08:35:00|18291.49|18291.49|18278.66|18278.66|18295.45|18295.45|18278.66|18278.66|0
1628671200000|2021-08-11 08:40:00|18286.59|18286.59|18290.55|18290.55|18292.19|18292.19|18286.59|18286.59|0
1628671500000|2021-08-11 08:45:00|18294.52|18294.52|18307.58|18307.58|18326.24|18326.24|18286.59|18286.59|0
1628671800000|2021-08-11 08:50:00|18315.51|18315.51|18310.38|18310.38|18319.71|18319.71|18310.15|18310.15|0
1628672100000|2021-08-11 08:55:00|18311.78|18311.78|18275.62|18275.62|18327.17|18327.17|18275.62|18275.62|0
1628672400000|2021-08-11 09:00:00|18291.49|18291.49|18276.81|18276.81|18295.45|18295.45|18276.81|18276.81|0
1628672700000|2021-08-11 09:05:00|18288.7|18288.7|18284.74|18284.74|18288.7|18288.7|18268.88|18268.88|0
1628673000000|2021-08-11 09:10:00|18288.7|18288.7|18290.1|18290.1|18290.1|18290.1|18287.3|18287.3|0
1628673300000|2021-08-11 09:15:00|18294.07|18294.07|18266.13|18266.13|18321.83|18321.83|18258.2|18258.2|0
1628673600000|2021-08-11 09:20:00|18270.09|18270.09|18291.97|18291.97|18291.97|18291.97|18270.09|18270.09|0
1628673900000|2021-08-11 09:25:00|18289.17|18289.17|18299.67|18299.67|18311.8|18311.8|18289.17|18289.17|0
1628674200000|2021-08-11 09:30:00|18298.27|18298.27|18335.09|18335.09|18335.09|18335.09|18296.87|18296.87|0
1628674500000|2021-08-11 09:35:00|18333.69|18333.69|18305.7|18305.7|18346.75|18346.75|18305.7|18305.7|0
1628674800000|2021-08-11 09:40:00|18301.5|18301.5|18292.17|18292.17|18301.5|18301.5|18292.17|18292.17|0
1628675100000|2021-08-11 09:45:00|18304.06|18304.06|18341.15|18341.15|18341.15|18341.15|18300.1|18300.1|0
1628675400000|2021-08-11 09:50:00|18353.05|18353.05|18396.38|18396.38|18417.61|18417.61|18353.05|18353.05|0
1628675700000|2021-08-11 09:55:00|18397.53|18397.53|18408.26|18408.26|18415.96|18415.96|18392.16|18392.16|0
1628676000000|2021-08-11 10:00:00|18404.29|18404.29|18419.26|18419.26|18421.55|18421.55|18397.76|18397.76|0
1628676300000|2021-08-11 10:05:00|18411.32|18411.32|18359.54|18359.54|18415.29|18415.29|18358.14|18358.14|0
1628676600000|2021-08-11 10:10:00|18363.51|18363.51|18366.07|18366.07|18399.2|18399.2|18347.65|18347.65|0
1628676900000|2021-08-11 10:15:00|18364.68|18364.68|18399.2|18399.2|18412.49|18412.49|18364.68|18364.68|0
1628677200000|2021-08-11 10:20:00|18411.09|18411.09|18388.47|18388.47|18415.06|18415.06|18380.54|18380.54|0
1628677500000|2021-08-11 10:25:00|18392.43|18392.43|18399.43|18399.43|18404.56|18404.56|18376.8|18376.8|0
1628677800000|2021-08-11 10:30:00|18395.98|18395.98|18418.61|18418.61|18418.61|18418.61|18395.98|18395.98|0
1628678100000|2021-08-11 10:35:00|18422.57|18422.57|18384.09|18384.09|18422.57|18422.57|18380.12|18380.12|0
1628678400000|2021-08-11 10:40:00|18388.05|18388.05|18389.45|18389.45|18389.45|18389.45|18372.19|18372.19|0
1628678700000|2021-08-11 10:45:00|18393.42|18393.42|18413.01|18413.01|18429.1|18429.1|18393.42|18393.42|0
1628679000000|2021-08-11 10:50:00|18416.97|18416.97|18425.14|18425.14|18429.34|18429.34|18416.97|18416.97|0
1628679300000|2021-08-11 10:55:00|18429.1|18429.1|18438.67|18438.67|18450.33|18450.33|18429.1|18429.1|0
1628679600000|2021-08-11 11:00:00|18442.63|18442.63|18433.53|18433.53|18449.4|18449.4|18418.84|18418.84|0
1628679900000|2021-08-11 11:05:00|18432.14|18432.14|18413.48|18413.48|18432.14|18432.14|18413.48|18413.48|0
1628680200000|2021-08-11 11:10:00|18401.58|18401.58|18352.83|18352.83|18401.58|18401.58|18330.21|18330.21|0
1628680500000|2021-08-11 11:15:00|18348.63|18348.63|18325.77|18325.77|18364.49|18364.49|18325.77|18325.77|0
1628680800000|2021-08-11 11:20:00|18333.7|18333.7|18349.8|18349.8|18354|18354|18333.7|18333.7|0
1628681100000|2021-08-11 11:25:00|18345.83|18345.83|18337.9|18337.9|18345.83|18345.83|18318.08|18318.08|0
1628681400000|2021-08-11 11:30:00|18341.87|18341.87|18331.37|18331.37|18345.83|18345.83|18329.97|18329.97|0
1628681700000|2021-08-11 11:35:00|18327.41|18327.41|18349.08|18349.08|18349.08|18349.08|18316.91|18316.91|0
1628682000000|2021-08-11 11:40:00|18353.05|18353.05|18339.98|18339.98|18355.85|18355.85|18339.98|18339.98|0
1628682300000|2021-08-11 11:45:00|18328.09|18328.09|18263.25|18263.25|18328.09|18328.09|18263.25|18263.25|0
1628682600000|2021-08-11 11:50:00|18262.1|18262.1|18284.49|18284.49|18284.49|18284.49|18262.1|18262.1|0
1628682900000|2021-08-11 11:55:00|18276.56|18276.56|18268.63|18268.63|18280.52|18280.52|18256.73|18256.73|0
1628683200000|2021-08-11 12:00:00|18272.59|18272.59|18261.86|18261.86|18272.59|18272.59|18261.86|18261.86|0
1628683500000|2021-08-11 12:05:00|18259.56|18259.56|18245.12|18245.12|18259.56|18259.56|18242.3|18242.3|0
1628683800000|2021-08-11 12:10:00|18241.15|18241.15|18233.46|18233.46|18248.15|18248.15|18233.46|18233.46|0
1628684100000|2021-08-11 12:15:00|18232.06|18232.06|18235.77|18235.77|18235.77|18235.77|18231.81|18231.81|0
1628684400000|2021-08-11 12:20:00|18234.37|18234.37|18214.78|18214.78|18237.17|18237.17|18211.98|18211.98|0
1628684700000|2021-08-11 12:25:00|18216.18|18216.18|18212.21|18212.21|18216.18|18216.18|18205.45|18205.45|0
1628685000000|2021-08-11 12:30:00|18213.61|18213.61|18211.95|18211.95|18223.84|18223.84|18210.55|18210.55|0
1628685300000|2021-08-11 12:35:00|18213.35|18213.35|18216.15|18216.15|18216.15|18216.15|18211.95|18211.95|0
1628685600000|2021-08-11 12:40:00|18224.08|18224.08|18235.97|18235.97|18247.87|18247.87|18220.11|18220.11|0
1628685900000|2021-08-11 12:45:00|18239.94|18239.94|18238.3|18238.3|18239.94|18239.94|18233.17|18233.17|0
1628686200000|2021-08-11 12:50:00|18234.34|18234.34|18233.57|18233.57|18239.44|18239.44|18224.51|18224.51|0
1628686500000|2021-08-11 12:55:00|18234.72|18234.72|18215.83|18215.83|18234.72|18234.72|18215.83|18215.83|0
1628686800000|2021-08-11 13:00:00|18219.79|18219.79|18229.59|18229.59|18229.59|18229.59|18219.79|18219.79|0
1628687100000|2021-08-11 13:05:00|18226.79|18226.79|18208.11|18208.11|18226.79|18226.79|18208.11|18208.11|0
1628687400000|2021-08-11 13:10:00|18209.51|18209.51|18212.08|18212.08|18217.44|18217.44|18208.11|18208.11|0
1628687700000|2021-08-11 13:15:00|18210.68|18210.68|18218.63|18218.63|18218.63|18218.63|18205.33|18205.33|0
1628688000000|2021-08-11 13:20:00|18226.56|18226.56|18283.24|18283.24|18333.62|18333.62|18226.56|18226.56|0
1628688300000|2021-08-11 13:25:00|18279.27|18279.27|18277.87|18277.87|18289.77|18289.77|18273.91|18273.91|0
1628688600000|2021-08-11 13:30:00|18275.07|18275.07|18302.88|18302.88|18334.6|18334.6|18275.07|18275.07|0
1628688900000|2021-08-11 13:35:00|18304.28|18304.28|18311.04|18311.04|18325.97|18325.97|18304.28|18304.28|0
1628689200000|2021-08-11 13:40:00|18313.84|18313.84|18301.95|18301.95|18313.84|18313.84|18291.22|18291.22|0
1628689500000|2021-08-11 13:45:00|18303.35|18303.35|18289.75|18289.75|18312.14|18312.14|18288.35|18288.35|0
1628689800000|2021-08-11 13:50:00|18293.72|18293.72|18333.37|18333.37|18333.37|18333.37|18283.22|18283.22|0
1628690100000|2021-08-11 13:55:00|18336.17|18336.17|18395.85|18395.85|18395.85|18395.85|18336.17|18336.17|0
1628690400000|2021-08-11 14:00:00|18399.81|18399.81|18346.41|18346.41|18411.71|18411.71|18346.41|18346.41|0
1628690700000|2021-08-11 14:05:00|18338.48|18338.48|18354.34|18354.34|18383.73|18383.73|18338.48|18338.48|0
1628691000000|2021-08-11 14:10:00|18362.27|18362.27|18362.27|18362.27|18386.07|18386.07|18354.34|18354.34|0
1628691300000|2021-08-11 14:15:00|18370.2|18370.2|18299.1|18299.1|18370.2|18370.2|18299.1|18299.1|0
1628691600000|2021-08-11 14:20:00|18307.03|18307.03|18318.66|18318.66|18326.59|18326.59|18307.03|18307.03|0
1628691900000|2021-08-11 14:25:00|18319.81|18319.81|18345.25|18345.25|18345.25|18345.25|18319.81|18319.81|0
1628692200000|2021-08-11 14:30:00|18349.21|18349.21|18392.83|18392.83|18392.83|18392.83|18345.25|18345.25|0
1628692500000|2021-08-11 14:35:00|18380.93|18380.93|18361.61|18361.61|18398.19|18398.19|18361.61|18361.61|0
1628692800000|2021-08-11 14:40:00|18363.01|18363.01|18394.96|18394.96|18397.53|18397.53|18363.01|18363.01|0
1628693100000|2021-08-11 14:45:00|18398.93|18398.93|18414.54|18414.54|18414.54|18414.54|18394.96|18394.96|0
1628693400000|2021-08-11 14:50:00|18415.69|18415.69|18440.88|18440.88|18468.64|18468.64|18415.69|18415.69|0
1628693700000|2021-08-11 14:55:00|18448.81|18448.81|18404.04|18404.04|18448.81|18448.81|18402.64|18402.64|0
1628694000000|2021-08-11 15:00:00|18400.08|18400.08|18435.53|18435.53|18439.73|18439.73|18400.08|18400.08|0
1628694300000|2021-08-11 15:05:00|18427.6|18427.6|18448.61|18448.61|18461.66|18461.66|18427.6|18427.6|0
1628694600000|2021-08-11 15:10:00|18460.51|18460.51|18465.85|18465.85|18465.85|18465.85|18447.21|18447.21|0
1628694900000|2021-08-11 15:15:00|18467.25|18467.25|18495.46|18495.46|18496.86|18496.86|18455.61|18455.61|0
1628695200000|2021-08-11 15:20:00|18494.06|18494.06|18502.92|18502.92|18513.65|18513.65|18488.46|18488.46|0
1628695500000|2021-08-11 15:25:00|18498.96|18498.96|18464.45|18464.45|18524.15|18524.15|18463.06|18463.06|0
1628752500000|2021-08-12 07:15:00|18455.72|18455.72|18513.8|18513.8|18529.66|18529.66|18455.72|18455.72|0
1628752800000|2021-08-12 07:20:00|18517.77|18517.77|18496.58|18496.58|18531.06|18531.06|18492.61|18492.61|0
1628753100000|2021-08-12 07:25:00|18488.64|18488.64|18451.32|18451.32|18503.11|18503.11|18427.53|18427.53|0
1628753400000|2021-08-12 07:30:00|18463.22|18463.22|18431.27|18431.27|18477.66|18477.66|18417.72|18417.72|0
1628753700000|2021-08-12 07:35:00|18432.66|18432.66|18452.26|18452.26|18453.66|18453.66|18429.87|18429.87|0
1628754000000|2021-08-12 07:40:00|18453.66|18453.66|18447.59|18447.59|18473.95|18473.95|18422.4|18422.4|0
1628754300000|2021-08-12 07:45:00|18463.45|18463.45|18419.84|18419.84|18463.45|18463.45|18419.84|18419.84|0
1628754600000|2021-08-12 07:50:00|18431.73|18431.73|18432.66|18432.66|18452.49|18452.49|18431.73|18431.73|0
1628754900000|2021-08-12 07:55:00|18435.46|18435.46|18427.07|18427.07|18435.46|18435.46|18427.07|18427.07|0
1628755200000|2021-08-12 08:00:00|18428.47|18428.47|18421.49|18421.49|18448.29|18448.29|18421.49|18421.49|0
1628755500000|2021-08-12 08:05:00|18425.45|18425.45|18405.86|18405.86|18436.65|18436.65|18405.86|18405.86|0
1628755800000|2021-08-12 08:10:00|18393.96|18393.96|18419.17|18419.17|18419.17|18419.17|18390|18390|0
1628756100000|2021-08-12 08:15:00|18427.1|18427.1|18454.87|18454.87|18458.82|18458.82|18427.1|18427.1|0
1628756400000|2021-08-12 08:20:00|18431.08|18431.08|18414.76|18414.76|18439.01|18439.01|18410.56|18410.56|0
1628756700000|2021-08-12 08:25:00|18418.72|18418.72|18399.59|18399.59|18418.72|18418.72|18396.8|18396.8|0
1628757000000|2021-08-12 08:30:00|18400.99|18400.99|18417.12|18417.12|18417.12|18417.12|18391.7|18391.7|0
1628757300000|2021-08-12 08:35:00|18413.16|18413.16|18406.63|18406.63|18413.16|18413.16|18406.63|18406.63|0
1628757600000|2021-08-12 08:40:00|18402.66|18402.66|18420.15|18420.15|18424.12|18424.12|18402.66|18402.66|0
1628757900000|2021-08-12 08:45:00|18421.55|18421.55|18408.78|18408.78|18421.55|18421.55|18408.78|18408.78|0
1628758200000|2021-08-12 08:50:00|18412.97|18412.97|18401.31|18401.31|18412.97|18412.97|18381.25|18381.25|0
1628758500000|2021-08-12 08:55:00|18397.35|18397.35|18397.35|18397.35|18397.35|18397.35|18397.35|18397.35|0
1628758800000|2021-08-12 09:00:00|18400.15|18400.15|18424.17|18424.17|18424.17|18424.17|18389.42|18389.42|0
1628759100000|2021-08-12 09:05:00|18436.07|18436.07|18454.48|18454.48|18454.48|18454.48|18436.07|18436.07|0
1628759400000|2021-08-12 09:10:00|18453.08|18453.08|18438.83|18438.83|18453.08|18453.08|18432.33|18432.33|0
1628759700000|2021-08-12 09:15:00|18434.87|18434.87|18433.7|18433.7|18454.69|18454.69|18433.7|18433.7|0
1628760000000|2021-08-12 09:20:00|18436|18436|18398.91|18398.91|18436|18436|18389.58|18389.58|0
1628760300000|2021-08-12 09:25:00|18387.02|18387.02|18396.35|18396.35|18398.91|18398.91|18387.02|18387.02|0
1628760600000|2021-08-12 09:30:00|18394.95|18394.95|18385.15|18385.15|18396.11|18396.11|18383.75|18383.75|0
1628760900000|2021-08-12 09:35:00|18382.85|18382.85|18382.85|18382.85|18384.25|18384.25|18382.85|18382.85|0
1628761200000|2021-08-12 09:40:00|18390.78|18390.78|18389.38|18389.38|18393.58|18393.58|18389.38|18389.38|0
1628761500000|2021-08-12 09:45:00|18387.98|18387.98|18382.87|18382.87|18389.38|18389.38|18382.87|18382.87|0
1628761800000|2021-08-12 09:50:00|18374.94|18374.94|18394.76|18394.76|18394.76|18394.76|18374.94|18374.94|0
1628762100000|2021-08-12 09:55:00|18390.8|18390.8|18428.35|18428.35|18428.35|18428.35|18390.8|18390.8|0
1628762400000|2021-08-12 10:00:00|18429.75|18429.75|18415.76|18415.76|18429.75|18429.75|18415.76|18415.76|0
1628762700000|2021-08-12 10:05:00|18407.83|18407.83|18403.39|18403.39|18410.39|18410.39|18398.26|18398.26|0
1628763000000|2021-08-12 10:10:00|18401.99|18401.99|18382.2|18382.2|18401.99|18401.99|18379.4|18379.4|0
1628763300000|2021-08-12 10:15:00|18378|18378|18359.11|18359.11|18378|18378|18359.11|18359.11|0
1628763600000|2021-08-12 10:20:00|18360.51|18360.51|18351.41|18351.41|18367.27|18367.27|18351.41|18351.41|0
1628763900000|2021-08-12 10:25:00|18352.81|18352.81|18376.37|18376.37|18379.17|18379.17|18351.41|18351.41|0
1628764200000|2021-08-12 10:30:00|18380.34|18380.34|18383.14|18383.14|18387.1|18387.1|18380.34|18380.34|0
1628764500000|2021-08-12 10:35:00|18385.93|18385.93|18395.26|18395.26|18395.26|18395.26|18385.93|18385.93|0
1628764800000|2021-08-12 10:40:00|18396.66|18396.66|18398.06|18398.06|18398.06|18398.06|18396.66|18396.66|0
1628765100000|2021-08-12 10:45:00|18400.86|18400.86|18395.96|18395.96|18408.79|18408.79|18395.96|18395.96|0
1628765400000|2021-08-12 10:50:00|18393.17|18393.17|18352.58|18352.58|18393.17|18393.17|18345.82|18345.82|0
1628765700000|2021-08-12 10:55:00|18351.18|18351.18|18314.09|18314.09|18351.18|18351.18|18310.13|18310.13|0
1628766000000|2021-08-12 11:00:00|18318.06|18318.06|18334.39|18334.39|18334.39|18334.39|18318.06|18318.06|0
1628766300000|2021-08-12 11:05:00|18342.32|18342.32|18347.91|18347.91|18347.91|18347.91|18330.42|18330.42|0
1628766600000|2021-08-12 11:10:00|18351.88|18351.88|18354.18|18354.18|18363.26|18363.26|18351.88|18351.88|0
1628766900000|2021-08-12 11:15:00|18352.78|18352.78|18366.31|18366.31|18370.27|18370.27|18352.78|18352.78|0
1628767200000|2021-08-12 11:20:00|18362.34|18362.34|18365.14|18365.14|18365.14|18365.14|18358.38|18358.38|0
1628767500000|2021-08-12 11:25:00|18373.07|18373.07|18365.14|18365.14|18373.07|18373.07|18365.14|18365.14|0
1628767800000|2021-08-12 11:30:00|18362.34|18362.34|18363.51|18363.51|18363.51|18363.51|18358.14|18358.14|0
1628768100000|2021-08-12 11:35:00|18367.47|18367.47|18359.79|18359.79|18370.27|18370.27|18359.79|18359.79|0
1628768400000|2021-08-12 11:40:00|18355.83|18355.83|18342.53|18342.53|18355.83|18355.83|18342.53|18342.53|0
1628768700000|2021-08-12 11:45:00|18341.13|18341.13|18334.87|18334.87|18341.13|18341.13|18334.87|18334.87|0
1628769000000|2021-08-12 11:50:00|18342.8|18342.8|18354.7|18354.7|18354.7|18354.7|18342.8|18342.8|0
1628769300000|2021-08-12 11:55:00|18353.3|18353.3|18333.47|18333.47|18353.3|18353.3|18333.47|18333.47|0
1628769600000|2021-08-12 12:00:00|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|0
1628769900000|2021-08-12 12:05:00|18330.67|18330.67|18326.71|18326.71|18334.64|18334.64|18326.71|18326.71|0
1628770200000|2021-08-12 12:10:00|18322.74|18322.74|18316.91|18316.91|18322.74|18322.74|18312.94|18312.94|0
1628770500000|2021-08-12 12:15:00|18320.88|18320.88|18328.81|18328.81|18336.97|18336.97|18320.88|18320.88|0
1628770800000|2021-08-12 12:20:00|18330.21|18330.21|18333.02|18333.02|18338.37|18338.37|18330.21|18330.21|0
1628771400000|2021-08-12 12:30:00|18344.92|18344.92|18325.09|18325.09|18344.92|18344.92|18317.16|18317.16|0
1628771700000|2021-08-12 12:35:00|18320.89|18320.89|18302.23|18302.23|18322.29|18322.29|18302.23|18302.23|0
1628772000000|2021-08-12 12:40:00|18301.08|18301.08|18335.6|18335.6|18337|18337|18301.08|18301.08|0
1628772300000|2021-08-12 12:45:00|18339.57|18339.57|18346.32|18346.32|18346.32|18346.32|18339.57|18339.57|0
1628772600000|2021-08-12 12:50:00|18347.72|18347.72|18352.83|18352.83|18352.83|18352.83|18344.9|18344.9|0
1628772900000|2021-08-12 12:55:00|18354.23|18354.23|18355.83|18355.83|18367.26|18367.26|18354.23|18354.23|0
1628773200000|2021-08-12 13:00:00|18359.79|18359.79|18355.83|18355.83|18371.69|18371.69|18355.83|18355.83|0
1628773500000|2021-08-12 13:05:00|18359.79|18359.79|18371.69|18371.69|18373.09|18373.09|18355.83|18355.83|0
1628773800000|2021-08-12 13:10:00|18370.29|18370.29|18405.96|18405.96|18409.93|18409.93|18370.29|18370.29|0
1628774100000|2021-08-12 13:15:00|18407.36|18407.36|18409.93|18409.93|18421.82|18421.82|18401.99|18401.99|0
1628774400000|2021-08-12 13:20:00|18413.89|18413.89|18412.74|18412.74|18420.67|18420.67|18408.78|18408.78|0
1628774700000|2021-08-12 13:25:00|18416.71|18416.71|18405.98|18405.98|18420.67|18420.67|18396.65|18396.65|0
1628775000000|2021-08-12 13:30:00|18404.58|18404.58|18389.25|18389.25|18427.22|18427.22|18389.25|18389.25|0
1628775300000|2021-08-12 13:35:00|18385.29|18385.29|18374.27|18374.27|18390.62|18390.62|18353.05|18353.05|0
1628775600000|2021-08-12 13:40:00|18366.34|18366.34|18378.47|18378.47|18378.47|18378.47|18354.45|18354.45|0
1628775900000|2021-08-12 13:45:00|18386.4|18386.4|18402.03|18402.03|18409.03|18409.03|18386.4|18386.4|0
1628776200000|2021-08-12 13:50:00|18409.96|18409.96|18412.78|18412.78|18420.71|18420.71|18405.99|18405.99|0
1628776500000|2021-08-12 13:55:00|18409.98|18409.98|18431.67|18431.67|18447.53|18447.53|18408.58|18408.58|0
1628776800000|2021-08-12 14:00:00|18423.74|18423.74|18411.84|18411.84|18427.7|18427.7|18407.64|18407.64|0
1628777100000|2021-08-12 14:05:00|18407.88|18407.88|18433.98|18433.98|18433.98|18433.98|18406.48|18406.48|0
1628777400000|2021-08-12 14:10:00|18436.78|18436.78|18444.71|18444.71|18469.9|18469.9|18436.78|18436.78|0
1628777700000|2021-08-12 14:15:00|18440.75|18440.75|18438.22|18438.22|18458.01|18458.01|18428.85|18428.85|0
1628778000000|2021-08-12 14:20:00|18434.25|18434.25|18438.22|18438.22|18438.22|18438.22|18432.85|18432.85|0
1628778300000|2021-08-12 14:25:00|18434.25|18434.25|18447.31|18447.31|18447.31|18447.31|18434.02|18434.02|0
1628778600000|2021-08-12 14:30:00|18439.38|18439.38|18453.84|18453.84|18458.04|18458.04|18435.42|18435.42|0
1628778900000|2021-08-12 14:35:00|18449.88|18449.88|18476.69|18476.69|18476.69|18476.69|18448.48|18448.48|0
1628779200000|2021-08-12 14:40:00|18480.65|18480.65|18451.26|18451.26|18480.65|18480.65|18451.26|18451.26|0
1628779500000|2021-08-12 14:45:00|18452.66|18452.66|18439.37|18439.37|18452.66|18452.66|18439.37|18439.37|0
1628779800000|2021-08-12 14:50:00|18435.4|18435.4|18415.57|18415.57|18442.16|18442.16|18415.57|18415.57|0
1628780100000|2021-08-12 14:55:00|18419.54|18419.54|18397.16|18397.16|18427.47|18427.47|18397.16|18397.16|0
1628780400000|2021-08-12 15:00:00|18393.2|18393.2|18384.34|18384.34|18401.13|18401.13|18361.48|18361.48|0
1628780700000|2021-08-12 15:05:00|18388.3|18388.3|18397.41|18397.41|18397.41|18397.41|18381.54|18381.54|0
1628781000000|2021-08-12 15:10:00|18396.02|18396.02|18403.3|18403.3|18411.23|18411.23|18394.22|18394.22|0
1628781300000|2021-08-12 15:15:00|18404.7|18404.7|18417.24|18417.24|18437.55|18437.55|18404.7|18404.7|0
1628781600000|2021-08-12 15:20:00|18415.84|18415.84|18433.1|18433.1|18439.63|18439.63|18414.44|18414.44|0
1628781900000|2021-08-12 15:25:00|18431.7|18431.7|18443.31|18443.31|18452.41|18452.41|18427.74|18427.74|0
1628838900000|2021-08-13 07:15:00|18527.72|18527.72|18532.9|18532.9|18539.61|18539.61|18527.72|18527.72|0
1628839200000|2021-08-13 07:20:00|18548.76|18548.76|18577.45|18577.45|18577.45|18577.45|18548.76|18548.76|0
1628839500000|2021-08-13 07:25:00|18581.41|18581.41|18581.41|18581.41|18626.67|18626.67|18565.55|18565.55|0
1628839800000|2021-08-13 07:30:00|18597.28|18597.28|18621.53|18621.53|18621.53|18621.53|18593.78|18593.78|0
1628840100000|2021-08-13 07:35:00|18622.93|18622.93|18674.45|18674.45|18674.45|18674.45|18615|18615|0
1628840400000|2021-08-13 07:40:00|18677.25|18677.25|18659.99|18659.99|18677.25|18677.25|18638.76|18638.76|0
1628840700000|2021-08-13 07:45:00|18648.09|18648.09|18649.26|18649.26|18649.26|18649.26|18645.29|18645.29|0
1628841000000|2021-08-13 07:50:00|18645.29|18645.29|18641.33|18641.33|18653.22|18653.22|18641.33|18641.33|0
1628841300000|2021-08-13 07:55:00|18642.73|18642.73|18642.73|18642.73|18642.73|18642.73|18626.86|18626.86|0
1628841600000|2021-08-13 08:00:00|18646.69|18646.69|18625.23|18625.23|18650.66|18650.66|18625.23|18625.23|0
1628841900000|2021-08-13 08:05:00|18623.83|18623.83|18600.04|18600.04|18623.83|18623.83|18597.01|18597.01|0
1628842200000|2021-08-13 08:10:00|18598.64|18598.64|18598.91|18598.91|18598.91|18598.91|18594.44|18594.44|0
1628842500000|2021-08-13 08:15:00|18605.91|18605.91|18585.6|18585.6|18605.91|18605.91|18585.6|18585.6|0
1628842800000|2021-08-13 08:20:00|18601.46|18601.46|18621.28|18621.28|18621.28|18621.28|18601.46|18601.46|0
1628843100000|2021-08-13 08:25:00|18624.08|18624.08|18621.52|18621.52|18624.08|18624.08|18617.32|18617.32|0
1628843400000|2021-08-13 08:30:00|18620.12|18620.12|18632.48|18632.48|18632.48|18632.48|18620.12|18620.12|0
1628843700000|2021-08-13 08:35:00|18631.08|18631.08|18622.92|18622.92|18631.08|18631.08|18622.92|18622.92|0
1628844000000|2021-08-13 08:40:00|18618.95|18618.95|18617.78|18617.78|18621.75|18621.75|18614.99|18614.99|0
1628844300000|2021-08-13 08:45:00|18621.75|18621.75|18628.28|18628.28|18628.28|18628.28|18620.35|18620.35|0
1628844600000|2021-08-13 08:50:00|18629.68|18629.68|18629.68|18629.68|18632.48|18632.48|18628.28|18628.28|0
1628844900000|2021-08-13 08:55:00|18632.48|18632.48|18612.92|18612.92|18632.48|18632.48|18612.92|18612.92|0
1628845200000|2021-08-13 09:00:00|18616.89|18616.89|18622.02|18622.02|18634.15|18634.15|18616.89|18616.89|0
1628845500000|2021-08-13 09:05:00|18623.42|18623.42|18621.75|18621.75|18623.42|18623.42|18613.85|18613.85|0
1628845800000|2021-08-13 09:10:00|18617.78|18617.78|18623.38|18623.38|18623.38|18623.38|18617.78|18617.78|0
1628846100000|2021-08-13 09:15:00|18619.42|18619.42|18625.28|18625.28|18625.28|18625.28|18606.12|18606.12|0
1628846400000|2021-08-13 09:20:00|18621.32|18621.32|18610.59|18610.59|18621.32|18621.32|18606.62|18606.62|0
1628846700000|2021-08-13 09:25:00|18606.62|18606.62|18576.08|18576.08|18606.62|18606.62|18572.12|18572.12|0
1628847000000|2021-08-13 09:30:00|18584.01|18584.01|18594.01|18594.01|18594.01|18594.01|18579.82|18579.82|0
1628847300000|2021-08-13 09:35:00|18591.21|18591.21|18597.73|18597.73|18600.29|18600.29|18584.43|18584.43|0
1628847600000|2021-08-13 09:40:00|18596.33|18596.33|18590.69|18590.69|18598.62|18598.62|18590.69|18590.69|0
1628847900000|2021-08-13 09:45:00|18591.84|18591.84|18581.11|18581.11|18594.64|18594.64|18577.15|18577.15|0
1628848200000|2021-08-13 09:50:00|18583.91|18583.91|18585.31|18585.31|18586.71|18586.71|18583.91|18583.91|0
1628848500000|2021-08-13 09:55:00|18581.35|18581.35|18581.35|18581.35|18584.15|18584.15|18581.35|18581.35|0
1628848800000|2021-08-13 10:00:00|18579.95|18579.95|18577.15|18577.15|18579.95|18579.95|18575.75|18575.75|0
1628849100000|2021-08-13 10:05:00|18579.95|18579.95|18570.15|18570.15|18596.97|18596.97|18570.15|18570.15|0
1628849400000|2021-08-13 10:10:00|18571.55|18571.55|18575.52|18575.52|18575.52|18575.52|18570.15|18570.15|0
1628849700000|2021-08-13 10:15:00|18573.22|18573.22|18558.52|18558.52|18577.18|18577.18|18558.52|18558.52|0
1628850000000|2021-08-13 10:20:00|18546.63|18546.63|18550.36|18550.36|18554.56|18554.56|18538.7|18538.7|0
1628850300000|2021-08-13 10:25:00|18546.39|18546.39|18541.03|18541.03|18552.92|18552.92|18541.03|18541.03|0
1628850600000|2021-08-13 10:30:00|18539.63|18539.63|18526.57|18526.57|18547.79|18547.79|18526.57|18526.57|0
1628850900000|2021-08-13 10:35:00|18534.5|18534.5|18534.5|18534.5|18538.46|18538.46|18534.5|18534.5|0
1628851200000|2021-08-13 10:40:00|18535.9|18535.9|18535.9|18535.9|18535.9|18535.9|18535.9|18535.9|0
1628851500000|2021-08-13 10:45:00|18531.93|18531.93|18526.33|18526.33|18535.9|18535.9|18526.33|18526.33|0
1628851800000|2021-08-13 10:50:00|18522.37|18522.37|18519.8|18519.8|18522.37|18522.37|18507.91|18507.91|0
1628852100000|2021-08-13 10:55:00|18515.84|18515.84|18510.47|18510.47|18515.84|18515.84|18494.61|18494.61|0
1628852400000|2021-08-13 11:00:00|18511.87|18511.87|18490.16|18490.16|18513.02|18513.02|18490.16|18490.16|0
1628852700000|2021-08-13 11:05:00|18486.2|18486.2|18464.97|18464.97|18486.2|18486.2|18464.97|18464.97|0
1628853000000|2021-08-13 11:10:00|18463.57|18463.57|18463.34|18463.34|18463.57|18463.57|18455.41|18455.41|0
1628853300000|2021-08-13 11:15:00|18466.14|18466.14|18468.94|18468.94|18468.94|18468.94|18466.14|18466.14|0
1628853600000|2021-08-13 11:20:00|18472.9|18472.9|18462.17|18462.17|18472.9|18472.9|18460.77|18460.77|0
1628853900000|2021-08-13 11:25:00|18463.57|18463.57|18480.83|18480.83|18480.83|18480.83|18463.57|18463.57|0
1628854200000|2021-08-13 11:30:00|18483.63|18483.63|18504.86|18504.86|18504.86|18504.86|18482.23|18482.23|0
1628854500000|2021-08-13 11:35:00|18506.26|18506.26|18503.23|18503.23|18506.26|18506.26|18499.49|18499.49|0
1628854800000|2021-08-13 11:40:00|18507.19|18507.19|18504.39|18504.39|18507.19|18507.19|18504.39|18504.39|0
1628855100000|2021-08-13 11:45:00|18508.59|18508.59|18505.79|18505.79|18508.59|18508.59|18505.79|18505.79|0
1628855400000|2021-08-13 11:50:00|18504.39|18504.39|18510.92|18510.92|18516.29|18516.29|18504.39|18504.39|0
1628855700000|2021-08-13 11:55:00|18509.52|18509.52|18513.49|18513.49|18513.49|18513.49|18508.12|18508.12|0
1628856000000|2021-08-13 12:00:00|18510.69|18510.69|18510.69|18510.69|18510.69|18510.69|18498.79|18498.79|0
1628856300000|2021-08-13 12:05:00|18509.29|18509.29|18502.53|18502.53|18509.29|18509.29|18502.53|18502.53|0
1628856600000|2021-08-13 12:10:00|18498.56|18498.56|18494.59|18494.59|18498.56|18498.56|18494.59|18494.59|0
1628856900000|2021-08-13 12:15:00|18490.63|18490.63|18489.46|18489.46|18490.63|18490.63|18485.26|18485.26|0
1628857200000|2021-08-13 12:20:00|18490.86|18490.86|18490.86|18490.86|18492.26|18492.26|18489.46|18489.46|0
1628857800000|2021-08-13 12:30:00|18489.46|18489.46|18481.53|18481.53|18490.86|18490.86|18481.53|18481.53|0
1628858100000|2021-08-13 12:35:00|18480.13|18480.13|18489.46|18489.46|18490.86|18490.86|18473.6|18473.6|0
1628858400000|2021-08-13 12:40:00|18490.86|18490.86|18482.93|18482.93|18490.86|18490.86|18482.93|18482.93|0
1628858700000|2021-08-13 12:45:00|18484.33|18484.33|18486.65|18486.65|18486.65|18486.65|18481.53|18481.53|0
1628859300000|2021-08-13 12:55:00|18490.61|18490.61|18493.43|18493.43|18495.98|18495.98|18490.61|18490.61|0
1628859600000|2021-08-13 13:00:00|18494.83|18494.83|18496.23|18496.23|18496.23|18496.23|18494.83|18494.83|0
1628859900000|2021-08-13 13:05:00|18497.63|18497.63|18503.23|18503.23|18503.23|18503.23|18497.63|18497.63|0
1628860200000|2021-08-13 13:10:00|18501.83|18501.83|18484.33|18484.33|18501.83|18501.83|18484.33|18484.33|0
1628860500000|2021-08-13 13:15:00|18480.37|18480.37|18482.93|18482.93|18485.73|18485.73|18480.37|18480.37|0
1628860800000|2021-08-13 13:20:00|18480.13|18480.13|18465.44|18465.44|18480.13|18480.13|18465.44|18465.44|0
1628861100000|2021-08-13 13:25:00|18462.64|18462.64|18481.3|18481.3|18483.87|18483.87|18462.64|18462.64|0
1628861400000|2021-08-13 13:30:00|18482.7|18482.7|18470.85|18470.85|18493.45|18493.45|18470.85|18470.85|0
1628861700000|2021-08-13 13:35:00|18466.89|18466.89|18481.58|18481.58|18481.58|18481.58|18457.56|18457.56|0
1628862000000|2021-08-13 13:40:00|18484.38|18484.38|18500.19|18500.19|18502.99|18502.99|18484.38|18484.38|0
1628862300000|2021-08-13 13:45:00|18504.16|18504.16|18518.85|18518.85|18518.85|18518.85|18501.59|18501.59|0
1628862600000|2021-08-13 13:50:00|18517.45|18517.45|18505.07|18505.07|18517.45|18517.45|18497.14|18497.14|0
1628862900000|2021-08-13 13:55:00|18506.47|18506.47|18509.52|18509.52|18510.67|18510.67|18497.14|18497.14|0
1628863200000|2021-08-13 14:00:00|18505.56|18505.56|18521.15|18521.15|18529.08|18529.08|18498.79|18498.79|0
1628863500000|2021-08-13 14:05:00|18519.75|18519.75|18491.8|18491.8|18522.32|18522.32|18490.4|18490.4|0
1628863800000|2021-08-13 14:10:00|18490.4|18490.4|18475.95|18475.95|18494.61|18494.61|18475.95|18475.95|0
1628864100000|2021-08-13 14:15:00|18479.92|18479.92|18474.79|18474.79|18479.92|18479.92|18474.55|18474.55|0
1628864400000|2021-08-13 14:20:00|18473.39|18473.39|18478.52|18478.52|18479.92|18479.92|18468.95|18468.95|0
1628864700000|2021-08-13 14:25:00|18481.32|18481.32|18470.84|18470.84|18484.12|18484.12|18470.84|18470.84|0
1628865000000|2021-08-13 14:30:00|18469.44|18469.44|18469.44|18469.44|18469.44|18469.44|18469.44|18469.44|0
1628865300000|2021-08-13 14:35:00|18468.04|18468.04|18472|18472|18475.97|18475.97|18468.04|18468.04|0
1628865600000|2021-08-13 14:40:00|18470.6|18470.6|18472.24|18472.24|18476.2|18476.2|18466.64|18466.64|0
1628865900000|2021-08-13 14:45:00|18470.84|18470.84|18497.66|18497.66|18497.66|18497.66|18470.84|18470.84|0
1628866200000|2021-08-13 14:50:00|18485.77|18485.77|18495.33|18495.33|18499.29|18499.29|18485.77|18485.77|0
1628866500000|2021-08-13 14:55:00|18493.93|18493.93|18495.33|18495.33|18496.73|18496.73|18493.93|18493.93|0
1628866800000|2021-08-13 15:00:00|18496.48|18496.48|18487.15|18487.15|18496.48|18496.48|18487.15|18487.15|0
1628867100000|2021-08-13 15:05:00|18483.18|18483.18|18485.33|18485.33|18487.38|18487.38|18477.82|18477.82|0
1628867400000|2021-08-13 15:10:00|18486.48|18486.48|18503.46|18503.46|18504.86|18504.86|18486.48|18486.48|0
1628867700000|2021-08-13 15:15:00|18502.31|18502.31|18496.69|18496.69|18504.86|18504.86|18496.69|18496.69|0
1628868000000|2021-08-13 15:20:00|18492.73|18492.73|18494.36|18494.36|18495.76|18495.76|18486.2|18486.2|0
1628868300000|2021-08-13 15:25:00|18492.96|18492.96|18519.29|18519.29|18519.29|18519.29|18483.63|18483.63|0
1629098100000|2021-08-16 07:15:00|18409.91|18409.91|18448.4|18448.4|18452.36|18452.36|18409.91|18409.91|0
1629098400000|2021-08-16 07:20:00|18447|18447|18461.69|18461.69|18465.66|18465.66|18447|18447|0
1629098700000|2021-08-16 07:25:00|18463.09|18463.09|18444.67|18444.67|18463.09|18463.09|18443.03|18443.03|0
1629099000000|2021-08-16 07:30:00|18456.56|18456.56|18433.47|18433.47|18460.53|18460.53|18433.47|18433.47|0
1629099300000|2021-08-16 07:35:00|18443.81|18443.81|18411.86|18411.86|18443.81|18443.81|18411.86|18411.86|0
1629099600000|2021-08-16 07:40:00|18407.89|18407.89|18405.36|18405.36|18413.53|18413.53|18405.36|18405.36|0
1629099900000|2021-08-16 07:45:00|18406.76|18406.76|18392.08|18392.08|18417.49|18417.49|18392.08|18392.08|0
1629100200000|2021-08-16 07:50:00|18388.12|18388.12|18379.96|18379.96|18388.12|18388.12|18372.02|18372.02|0
1629100500000|2021-08-16 07:55:00|18383.92|18383.92|18386.95|18386.95|18392.08|18392.08|18383.92|18383.92|0
1629100800000|2021-08-16 08:00:00|18384.15|18384.15|18375.99|18375.99|18386.72|18386.72|18375.99|18375.99|0
1629101100000|2021-08-16 08:05:00|18373.19|18373.19|18371.33|18371.33|18384.85|18384.85|18369.93|18369.93|0
1629101400000|2021-08-16 08:10:00|18374.12|18374.12|18374.12|18374.12|18378.32|18378.32|18361.53|18361.53|0
1629101700000|2021-08-16 08:15:00|18375.52|18375.52|18384.39|18384.39|18392.78|18392.78|18375.52|18375.52|0
1629102000000|2021-08-16 08:20:00|18382.09|18382.09|18391.7|18391.7|18394.5|18394.5|18378.64|18378.64|0
1629102300000|2021-08-16 08:25:00|18393.1|18393.1|18399.87|18399.87|18415.96|18415.96|18393.1|18393.1|0
1629102600000|2021-08-16 08:30:00|18398.47|18398.47|18383.77|18383.77|18398.47|18398.47|18382.37|18382.37|0
1629102900000|2021-08-16 08:35:00|18385.17|18385.17|18403.13|18403.13|18408.26|18408.26|18382.61|18382.61|0
1629103200000|2021-08-16 08:40:00|18407.1|18407.1|18421.27|18421.27|18421.27|18421.27|18407.1|18407.1|0
1629103500000|2021-08-16 08:45:00|18418.48|18418.48|18418.48|18418.48|18418.48|18418.48|18406.35|18406.35|0
1629103800000|2021-08-16 08:50:00|18414.51|18414.51|18413.11|18413.11|18434.57|18434.57|18413.11|18413.11|0
1629104100000|2021-08-16 08:55:00|18405.18|18405.18|18363.91|18363.91|18405.18|18405.18|18363.91|18363.91|0
1629104400000|2021-08-16 09:00:00|18371.84|18371.84|18374.43|18374.43|18379.77|18379.77|18371.84|18371.84|0
1629104700000|2021-08-16 09:05:00|18370.46|18370.46|18355.78|18355.78|18370.46|18370.46|18355.78|18355.78|0
1629105000000|2021-08-16 09:10:00|18351.58|18351.58|18350.18|18350.18|18351.58|18351.58|18344.59|18344.59|0
1629105300000|2021-08-16 09:15:00|18354.15|18354.15|18362.08|18362.08|18366.05|18366.05|18354.15|18354.15|0
1629105600000|2021-08-16 09:20:00|18358.11|18358.11|18335.27|18335.27|18362.08|18362.08|18335.27|18335.27|0
1629105900000|2021-08-16 09:25:00|18340.64|18340.64|18336.67|18336.67|18344.6|18344.6|18336.67|18336.67|0
1629106200000|2021-08-16 09:30:00|18344.6|18344.6|18339.49|18339.49|18344.6|18344.6|18339.49|18339.49|0
1629106500000|2021-08-16 09:35:00|18333.89|18333.89|18331.33|18331.33|18333.89|18333.89|18327.13|18327.13|0
1629106800000|2021-08-16 09:40:00|18335.29|18335.29|18324.79|18324.79|18336.69|18336.69|18324.79|18324.79|0
1629107100000|2021-08-16 09:45:00|18323.39|18323.39|18327.13|18327.13|18327.13|18327.13|18320.85|18320.85|0
1629107400000|2021-08-16 09:50:00|18335.06|18335.06|18342.99|18342.99|18352.55|18352.55|18335.06|18335.06|0
1629107700000|2021-08-16 09:55:00|18338.79|18338.79|18338.79|18338.79|18338.79|18338.79|18338.79|18338.79|0
1629108000000|2021-08-16 10:00:00|18342.75|18342.75|18343.65|18343.65|18354.65|18354.65|18342.5|18342.5|0
1629108300000|2021-08-16 10:05:00|18351.58|18351.58|18349.95|18349.95|18355.55|18355.55|18348.55|18348.55|0
1629108600000|2021-08-16 10:10:00|18351.35|18351.35|18329.64|18329.64|18351.35|18351.35|18329.64|18329.64|0
1629108900000|2021-08-16 10:15:00|18325.68|18325.68|18319.36|18319.36|18325.68|18325.68|18289.74|18289.74|0
1629109200000|2021-08-16 10:20:00|18320.51|18320.51|18315.54|18315.54|18331.89|18331.89|18314.4|18314.4|0
1629109500000|2021-08-16 10:25:00|18323.48|18323.48|18341.85|18341.85|18341.85|18341.85|18323.48|18323.48|0
1629109800000|2021-08-16 10:30:00|18345.82|18345.82|18344.42|18344.42|18345.82|18345.82|18343.52|18343.52|0
1629110100000|2021-08-16 10:35:00|18342.12|18342.12|18338.15|18338.15|18343.52|18343.52|18338.15|18338.15|0
1629110400000|2021-08-16 10:40:00|18339.55|18339.55|18343.98|18343.98|18343.98|18343.98|18322.53|18322.53|0
1629110700000|2021-08-16 10:45:00|18342.58|18342.58|18353.06|18353.06|18354.71|18354.71|18342.58|18342.58|0
1629111000000|2021-08-16 10:50:00|18357.03|18357.03|18355.63|18355.63|18367.53|18367.53|18355.63|18355.63|0
1629111300000|2021-08-16 10:55:00|18359.59|18359.59|18358.2|18358.2|18367.53|18367.53|18358.2|18358.2|0
1629111600000|2021-08-16 11:00:00|18354.23|18354.23|18352.6|18352.6|18362.16|18362.16|18348.63|18348.63|0
1629111900000|2021-08-16 11:05:00|18356.56|18356.56|18360.26|18360.26|18360.26|18360.26|18356.56|18356.56|0
1629112200000|2021-08-16 11:10:00|18356.3|18356.3|18347.48|18347.48|18356.3|18356.3|18344.68|18344.68|0
1629112500000|2021-08-16 11:15:00|18343.52|18343.52|18352.85|18352.85|18357.05|18357.05|18343.52|18343.52|0
1629112800000|2021-08-16 11:20:00|18351.7|18351.7|18357.08|18357.08|18357.08|18357.08|18347.75|18347.75|0
1629113100000|2021-08-16 11:25:00|18353.11|18353.11|18348.92|18348.92|18353.11|18353.11|18348.92|18348.92|0
1629113400000|2021-08-16 11:30:00|18353.11|18353.11|18338.19|18338.19|18353.11|18353.11|18338.19|18338.19|0
1629113700000|2021-08-16 11:35:00|18336.79|18336.79|18324.89|18324.89|18336.79|18336.79|18323.49|18323.49|0
1629114000000|2021-08-16 11:40:00|18320.69|18320.69|18326.06|18326.06|18327.46|18327.46|18316.49|18316.49|0
1629114300000|2021-08-16 11:45:00|18327.46|18327.46|18331.42|18331.42|18336.54|18336.54|18326.06|18326.06|0
1629114600000|2021-08-16 11:50:00|18332.82|18332.82|18343.55|18343.55|18344.95|18344.95|18332.82|18332.82|0
1629114900000|2021-08-16 11:55:00|18347.52|18347.52|18350.57|18350.57|18352.86|18352.86|18347.52|18347.52|0
1629115200000|2021-08-16 12:00:00|18349.42|18349.42|18329.62|18329.62|18353.13|18353.13|18329.62|18329.62|0
1629115500000|2021-08-16 12:05:00|18328.48|18328.48|18333.84|18333.84|18333.84|18333.84|18328.48|18328.48|0
1629115800000|2021-08-16 12:10:00|18329.87|18329.87|18338.04|18338.04|18338.04|18338.04|18329.87|18329.87|0
1629116100000|2021-08-16 12:15:00|18334.07|18334.07|18329.86|18329.86|18334.07|18334.07|18326.41|18326.41|0
1629116400000|2021-08-16 12:20:00|18337.79|18337.79|18345.72|18345.72|18345.72|18345.72|18337.79|18337.79|0
1629116700000|2021-08-16 12:25:00|18347.12|18347.12|18347.12|18347.12|18347.12|18347.12|18344.32|18344.32|0
1629117000000|2021-08-16 12:30:00|18341.52|18341.52|18337.32|18337.32|18341.52|18341.52|18337.32|18337.32|0
1629117300000|2021-08-16 12:35:00|18333.36|18333.36|18315.45|18315.45|18338.72|18338.72|18308.67|18308.67|0
1629117600000|2021-08-16 12:40:00|18319.41|18319.41|18320.83|18320.83|18324.79|18324.79|18316.86|18316.86|0
1629117900000|2021-08-16 12:45:00|18323.63|18323.63|18324.79|18324.79|18326.19|18326.19|18322.23|18322.23|0
1629118200000|2021-08-16 12:50:00|18323.39|18323.39|18319.43|18319.43|18327.36|18327.36|18319.43|18319.43|0
1629118500000|2021-08-16 12:55:00|18311.5|18311.5|18314.06|18314.06|18315.23|18315.23|18299.37|18299.37|0
1629118800000|2021-08-16 13:00:00|18316.86|18316.86|18316.61|18316.61|18318.01|18318.01|18316.61|18316.61|0
1629119100000|2021-08-16 13:05:00|18318.01|18318.01|18304.48|18304.48|18318.01|18318.01|18304.48|18304.48|0
1629119400000|2021-08-16 13:10:00|18305.88|18305.88|18310.77|18310.77|18322.38|18322.38|18305.88|18305.88|0
1629119700000|2021-08-16 13:15:00|18309.37|18309.37|18301.42|18301.42|18313.31|18313.31|18297.45|18297.45|0
1629120000000|2021-08-16 13:20:00|18309.35|18309.35|18309.35|18309.35|18309.35|18309.35|18305.38|18305.38|0
1629120300000|2021-08-16 13:25:00|18313.31|18313.31|18320.08|18320.08|18324.04|18324.04|18313.31|18313.31|0
1629120600000|2021-08-16 13:30:00|18322.38|18322.38|18291.6|18291.6|18332.87|18332.87|18287.64|18287.64|0
1629120900000|2021-08-16 13:35:00|18288.81|18288.81|18284.86|18284.86|18288.81|18288.81|18274.13|18274.13|0
1629121200000|2021-08-16 13:40:00|18282.06|18282.06|18278.47|18278.47|18289.99|18289.99|18268.3|18268.3|0
1629121500000|2021-08-16 13:45:00|18279.62|18279.62|18283.61|18283.61|18284.74|18284.74|18271.73|18271.73|0
1629121800000|2021-08-16 13:50:00|18285.01|18285.01|18281.02|18281.02|18290.35|18290.35|18275.66|18275.66|0
1629122100000|2021-08-16 13:55:00|18277.06|18277.06|18274.53|18274.53|18284.99|18284.99|18271.73|18271.73|0
1629122400000|2021-08-16 14:00:00|18276.83|18276.83|18275.39|18275.39|18283.32|18283.32|18274.03|18274.03|0
1629122700000|2021-08-16 14:05:00|18279.36|18279.36|18325.06|18325.06|18325.06|18325.06|18279.36|18279.36|0
1629123000000|2021-08-16 14:10:00|18322.26|18322.26|18290.54|18290.54|18322.49|18322.49|18290.54|18290.54|0
1629123300000|2021-08-16 14:15:00|18286.57|18286.57|18269.58|18269.58|18286.57|18286.57|18268.16|18268.16|0
1629123600000|2021-08-16 14:20:00|18265.38|18265.38|18260.53|18260.53|18265.38|18265.38|18244.67|18244.67|0
1629123900000|2021-08-16 14:25:00|18252.6|18252.6|18290.8|18290.8|18290.8|18290.8|18252.6|18252.6|0
1629124200000|2021-08-16 14:30:00|18289.4|18289.4|18289.14|18289.14|18294.5|18294.5|18287.99|18287.99|0
1629124500000|2021-08-16 14:35:00|18290.54|18290.54|18299.85|18299.85|18302.41|18302.41|18287.25|18287.25|0
1629124800000|2021-08-16 14:40:00|18302.65|18302.65|18303.13|18303.13|18313.38|18313.38|18298.68|18298.68|0
1629125100000|2021-08-16 14:45:00|18307.33|18307.33|18312.68|18312.68|18313.84|18313.84|18307.33|18307.33|0
1629125400000|2021-08-16 14:50:00|18314.08|18314.08|18318.29|18318.29|18323.41|18323.41|18310.11|18310.11|0
1629125700000|2021-08-16 14:55:00|18319.69|18319.69|18308.75|18308.75|18319.69|18319.69|18305.95|18305.95|0
1629126000000|2021-08-16 15:00:00|18307.35|18307.35|18339.05|18339.05|18343.25|18343.25|18300.58|18300.58|0
1629126300000|2021-08-16 15:05:00|18343.02|18343.02|18330.67|18330.67|18346.98|18346.98|18327.64|18327.64|0
1629126600000|2021-08-16 15:10:00|18334.64|18334.64|18331.59|18331.59|18343.72|18343.72|18328.79|18328.79|0
1629126900000|2021-08-16 15:15:00|18332.99|18332.99|18330.42|18330.42|18339.52|18339.52|18327.62|18327.62|0
1629127200000|2021-08-16 15:20:00|18331.82|18331.82|18327.86|18327.86|18338.35|18338.35|18327.86|18327.86|0
1629127500000|2021-08-16 15:25:00|18331.82|18331.82|18319.46|18319.46|18332.99|18332.99|18314.09|18314.09|0
1629184500000|2021-08-17 07:15:00|18241.09|18241.09|18221.89|18221.89|18241.09|18241.09|18218.44|18218.44|0
1629184800000|2021-08-17 07:20:00|18223.29|18223.29|18262.28|18262.28|18268.54|18268.54|18223.29|18223.29|0
1629185100000|2021-08-17 07:25:00|18242.45|18242.45|18253.18|18253.18|18253.18|18253.18|18226.13|18226.13|0
1629185400000|2021-08-17 07:30:00|18257.15|18257.15|18260.88|18260.88|18266.48|18266.48|18253.18|18253.18|0
1629185700000|2021-08-17 07:35:00|18259.48|18259.48|18280.42|18280.42|18281.82|18281.82|18259.48|18259.48|0
1629186000000|2021-08-17 07:40:00|18277.62|18277.62|18287.19|18287.19|18287.19|18287.19|18277.62|18277.62|0
1629186300000|2021-08-17 07:45:00|18288.58|18288.58|18275.06|18275.06|18288.58|18288.58|18275.06|18275.06|0
1629186600000|2021-08-17 07:50:00|18282.99|18282.99|18285.8|18285.8|18301.88|18301.88|18282.99|18282.99|0
1629186900000|2021-08-17 07:55:00|18290|18290|18307.76|18307.76|18307.76|18307.76|18290|18290|0
1629187200000|2021-08-17 08:00:00|18311.73|18311.73|18302.16|18302.16|18318.03|18318.03|18302.16|18302.16|0
1629187500000|2021-08-17 08:05:00|18298.2|18298.2|18300.78|18300.78|18307.53|18307.53|18298.2|18298.2|0
1629187800000|2021-08-17 08:10:00|18297.98|18297.98|18314.31|18314.31|18314.31|18314.31|18294.02|18294.02|0
1629188100000|2021-08-17 08:15:00|18330.17|18330.17|18295.92|18295.92|18330.17|18330.17|18295.92|18295.92|0
1629188400000|2021-08-17 08:20:00|18293.12|18293.12|18308.7|18308.7|18308.7|18308.7|18286.35|18286.35|0
1629188700000|2021-08-17 08:25:00|18312.89|18312.89|18299.6|18299.6|18328.75|18328.75|18299.6|18299.6|0
1629189000000|2021-08-17 08:30:00|18296.8|18296.8|18297.03|18297.03|18298.43|18298.43|18292.83|18292.83|0
1629189300000|2021-08-17 08:35:00|18299.83|18299.83|18312.19|18312.19|18320.12|18320.12|18299.83|18299.83|0
1629189600000|2021-08-17 08:40:00|18309.4|18309.4|18305.2|18305.2|18314.76|18314.76|18305.2|18305.2|0
1629189900000|2021-08-17 08:45:00|18304.05|18304.05|18314.53|18314.53|18314.53|18314.53|18299.85|18299.85|0
1629190200000|2021-08-17 08:50:00|18322.46|18322.46|18322.44|18322.44|18327.57|18327.57|18318.24|18318.24|0
1629190500000|2021-08-17 08:55:00|18321.04|18321.04|18325.26|18325.26|18332.94|18332.94|18321.04|18321.04|0
1629190800000|2021-08-17 09:00:00|18329.22|18329.22|18318.49|18318.49|18329.22|18329.22|18318.49|18318.49|0
1629191100000|2021-08-17 09:05:00|18321.29|18321.29|18335.99|18335.99|18344.15|18344.15|18321.29|18321.29|0
1629191400000|2021-08-17 09:10:00|18339.95|18339.95|18334.82|18334.82|18342.75|18342.75|18334.82|18334.82|0
1629191700000|2021-08-17 09:15:00|18336.22|18336.22|18338.78|18338.78|18338.78|18338.78|18334.82|18334.82|0
1629192000000|2021-08-17 09:20:00|18339.93|18339.93|18354.16|18354.16|18358.61|18358.61|18339.93|18339.93|0
1629192300000|2021-08-17 09:25:00|18356.96|18356.96|18359.76|18359.76|18365.36|18365.36|18355.56|18355.56|0
1629192600000|2021-08-17 09:30:00|18355.79|18355.79|18345.07|18345.07|18355.79|18355.79|18345.07|18345.07|0
1629192900000|2021-08-17 09:35:00|18346.46|18346.46|18347.86|18347.86|18347.86|18347.86|18345.07|18345.07|0
1629193200000|2021-08-17 09:40:00|18346.71|18346.71|18340.18|18340.18|18348.11|18348.11|18340.18|18340.18|0
1629193500000|2021-08-17 09:45:00|18338.78|18338.78|18336.22|18336.22|18338.78|18338.78|18329.45|18329.45|0
1629193800000|2021-08-17 09:50:00|18339.02|18339.02|18347.85|18347.85|18351.81|18351.81|18339.02|18339.02|0
1629194100000|2021-08-17 09:55:00|18346.45|18346.45|18339.67|18339.67|18347.61|18347.61|18338.27|18338.27|0
1629194400000|2021-08-17 10:00:00|18343.63|18343.63|18354.34|18354.34|18356.64|18356.64|18343.63|18343.63|0
1629194700000|2021-08-17 10:05:00|18355.74|18355.74|18357.14|18357.14|18362.74|18362.74|18355.74|18355.74|0
1629195000000|2021-08-17 10:10:00|18358.29|18358.29|18361.11|18361.11|18361.11|18361.11|18355.74|18355.74|0
1629195300000|2021-08-17 10:15:00|18357.14|18357.14|18362.51|18362.51|18374.64|18374.64|18357.14|18357.14|0
1629195600000|2021-08-17 10:20:00|18359.71|18359.71|18350.65|18350.65|18359.71|18359.71|18350.65|18350.65|0
1629195900000|2021-08-17 10:25:00|18346.68|18346.68|18338.75|18338.75|18346.68|18346.68|18337.35|18337.35|0
1629196200000|2021-08-17 10:30:00|18346.68|18346.68|18353.45|18353.45|18354.84|18354.84|18346.68|18346.68|0
1629196500000|2021-08-17 10:35:00|18352.05|18352.05|18349|18349|18352.05|18352.05|18345.28|18345.28|0
1629196800000|2021-08-17 10:40:00|18350.4|18350.4|18341.07|18341.07|18351.8|18351.8|18341.07|18341.07|0
1629197100000|2021-08-17 10:45:00|18342.47|18342.47|18345.03|18345.03|18345.03|18345.03|18341.07|18341.07|0
1629197400000|2021-08-17 10:50:00|18352.96|18352.96|18336.87|18336.87|18352.96|18352.96|18336.87|18336.87|0
1629197700000|2021-08-17 10:55:00|18335.47|18335.47|18338.28|18338.28|18339.68|18339.68|18332.92|18332.92|0
1629198000000|2021-08-17 11:00:00|18341.08|18341.08|18349.9|18349.9|18349.9|18349.9|18341.08|18341.08|0
1629198300000|2021-08-17 11:05:00|18351.29|18351.29|18355.26|18355.26|18355.26|18355.26|18350.15|18350.15|0
1629198600000|2021-08-17 11:10:00|18360.86|18360.86|18351.06|18351.06|18360.86|18360.86|18351.06|18351.06|0
1629198900000|2021-08-17 11:15:00|18355.26|18355.26|18348.75|18348.75|18359.23|18359.23|18348.75|18348.75|0
1629199200000|2021-08-17 11:20:00|18350.15|18350.15|18355.51|18355.51|18355.51|18355.51|18347.58|18347.58|0
1629199500000|2021-08-17 11:25:00|18354.11|18354.11|18354.36|18354.36|18354.36|18354.36|18351.56|18351.56|0
1629199800000|2021-08-17 11:30:00|18353.21|18353.21|18353.21|18353.21|18353.21|18353.21|18353.21|18353.21|0
1629200100000|2021-08-17 11:35:00|18349.25|18349.25|18347.85|18347.85|18349.25|18349.25|18342.25|18342.25|0
1629200400000|2021-08-17 11:40:00|18351.81|18351.81|18353.21|18353.21|18353.21|18353.21|18351.81|18351.81|0
1629200700000|2021-08-17 11:45:00|18351.81|18351.81|18347.86|18347.86|18351.81|18351.81|18347.86|18347.86|0
1629201000000|2021-08-17 11:50:00|18346.46|18346.46|18349.26|18349.26|18349.26|18349.26|18342.5|18342.5|0
1629201300000|2021-08-17 11:55:00|18350.66|18350.66|18349.26|18349.26|18350.66|18350.66|18349.26|18349.26|0
1629201600000|2021-08-17 12:00:00|18350.41|18350.41|18346.45|18346.45|18350.41|18350.41|18346.45|18346.45|0
1629201900000|2021-08-17 12:05:00|18347.85|18347.85|18354.38|18354.38|18354.38|18354.38|18345.05|18345.05|0
1629202200000|2021-08-17 12:10:00|18355.78|18355.78|18350.41|18350.41|18355.78|18355.78|18350.41|18350.41|0
1629202500000|2021-08-17 12:15:00|18351.56|18351.56|18350.16|18350.16|18351.56|18351.56|18346.2|18346.2|0
1629202800000|2021-08-17 12:20:00|18348.76|18348.76|18330.1|18330.1|18348.76|18348.76|18330.1|18330.1|0
1629203100000|2021-08-17 12:25:00|18331.5|18331.5|18327.54|18327.54|18331.5|18331.5|18326.14|18326.14|0
1629203400000|2021-08-17 12:30:00|18324.74|18324.74|18319.86|18319.86|18327.54|18327.54|18318.46|18318.46|0
1629203700000|2021-08-17 12:35:00|18318.46|18318.46|18330.35|18330.35|18330.35|18330.35|18317.06|18317.06|0
1629204000000|2021-08-17 12:40:00|18328.95|18328.95|18314.24|18314.24|18330.1|18330.1|18314.24|18314.24|0
1629204300000|2021-08-17 12:45:00|18312.84|18312.84|18314.26|18314.26|18315.66|18315.66|18311.69|18311.69|0
1629204600000|2021-08-17 12:50:00|18317.06|18317.06|18320.76|18320.76|18320.76|18320.76|18317.06|18317.06|0
1629204900000|2021-08-17 12:55:00|18322.16|18322.16|18310.03|18310.03|18322.16|18322.16|18310.03|18310.03|0
1629205200000|2021-08-17 13:00:00|18312.83|18312.83|18314.03|18314.03|18314.03|18314.03|18300.73|18300.73|0
1629205500000|2021-08-17 13:05:00|18317.99|18317.99|18316.84|18316.84|18328.72|18328.72|18316.84|18316.84|0
1629205800000|2021-08-17 13:10:00|18312.88|18312.88|18309.18|18309.18|18312.88|18312.88|18309.18|18309.18|0
1629206100000|2021-08-17 13:15:00|18310.58|18310.58|18301.25|18301.25|18310.58|18310.58|18301.25|18301.25|0
1629206400000|2021-08-17 13:20:00|18300.1|18300.1|18298.92|18298.92|18302.9|18302.9|18294.97|18294.97|0
1629206700000|2021-08-17 13:25:00|18300.32|18300.32|18293.8|18293.8|18309.65|18309.65|18293.8|18293.8|0
1629207000000|2021-08-17 13:30:00|18292.4|18292.4|18297.05|18297.05|18305.7|18305.7|18284.24|18284.24|0
1629207300000|2021-08-17 13:35:00|18301.25|18301.25|18281.24|18281.24|18301.25|18301.25|18271.64|18271.64|0
1629207600000|2021-08-17 13:40:00|18277.27|18277.27|18266.78|18266.78|18278.67|18278.67|18260.01|18260.01|0
1629207900000|2021-08-17 13:45:00|18270.74|18270.74|18278.91|18278.91|18278.91|18278.91|18266.55|18266.55|0
1629208200000|2021-08-17 13:50:00|18274.94|18274.94|18292.45|18292.45|18296.17|18296.17|18274.94|18274.94|0
1629208500000|2021-08-17 13:55:00|18288.49|18288.49|18297.82|18297.82|18297.82|18297.82|18277.76|18277.76|0
1629208800000|2021-08-17 14:00:00|18300.62|18300.62|18279.16|18279.16|18302.02|18302.02|18279.16|18279.16|0
1629209100000|2021-08-17 14:05:00|18271.23|18271.23|18256.77|18256.77|18271.23|18271.23|18256.77|18256.77|0
1629209400000|2021-08-17 14:10:00|18259.56|18259.56|18259.8|18259.8|18259.8|18259.8|18248.84|18248.84|0
1629209700000|2021-08-17 14:15:00|18258.4|18258.4|18250.72|18250.72|18258.4|18258.4|18242.79|18242.79|0
1629210000000|2021-08-17 14:20:00|18249.32|18249.32|18262.36|18262.36|18265.16|18265.16|18247.92|18247.92|0
1629210300000|2021-08-17 14:25:00|18254.43|18254.43|18275.64|18275.64|18275.64|18275.64|18254.43|18254.43|0
1629210600000|2021-08-17 14:30:00|18271.68|18271.68|18265.43|18265.43|18271.68|18271.68|18257.5|18257.5|0
1629210900000|2021-08-17 14:35:00|18266.83|18266.83|18249.59|18249.59|18268.23|18268.23|18244.45|18244.45|0
1629211200000|2021-08-17 14:40:00|18248.44|18248.44|18252.4|18252.4|18256.37|18256.37|18247.04|18247.04|0
1629211500000|2021-08-17 14:45:00|18253.8|18253.8|18259.17|18259.17|18259.17|18259.17|18253.8|18253.8|0
1629211800000|2021-08-17 14:50:00|18260.57|18260.57|18273.16|18273.16|18280.39|18280.39|18257.77|18257.77|0
1629212100000|2021-08-17 14:55:00|18274.56|18274.56|18274.81|18274.81|18277.36|18277.36|18272.01|18272.01|0
1629212400000|2021-08-17 15:00:00|18278.78|18278.78|18270.63|18270.63|18278.78|18278.78|18265.26|18265.26|0
1629212700000|2021-08-17 15:05:00|18272.03|18272.03|18264.33|18264.33|18274.83|18274.83|18264.33|18264.33|0
1629213000000|2021-08-17 15:10:00|18265.48|18265.48|18279.16|18279.16|18279.16|18279.16|18265.48|18265.48|0
1629213300000|2021-08-17 15:15:00|18277.76|18277.76|18287.97|18287.97|18297.33|18297.33|18276.36|18276.36|0
1629213600000|2021-08-17 15:20:00|18295.9|18295.9|18285.42|18285.42|18295.9|18295.9|18281.46|18281.46|0
1629213900000|2021-08-17 15:25:00|18284.02|18284.02|18255.78|18255.78|18284.02|18284.02|18249.02|18249.02|0
1629270900000|2021-08-18 07:15:00|18309.4|18309.4|18332.99|18332.99|18332.99|18332.99|18309.4|18309.4|0
1629271200000|2021-08-18 07:20:00|18339.98|18339.98|18364.17|18364.17|18378.7|18378.7|18339.98|18339.98|0
1629271500000|2021-08-18 07:25:00|18366.97|18366.97|18399.86|18399.86|18399.86|18399.86|18366.97|18366.97|0
1629271800000|2021-08-18 07:30:00|18397.06|18397.06|18385.42|18385.42|18404.99|18404.99|18378.65|18378.65|0
1629272100000|2021-08-18 07:35:00|18377.49|18377.49|18369.09|18369.09|18381.45|18381.45|18369.09|18369.09|0
1629272400000|2021-08-18 07:40:00|18374.69|18374.69|18377.22|18377.22|18378.62|18378.62|18373.02|18373.02|0
1629272700000|2021-08-18 07:45:00|18374.42|18374.42|18358.34|18358.34|18374.42|18374.42|18355.54|18355.54|0
1629273000000|2021-08-18 07:50:00|18354.38|18354.38|18370.22|18370.22|18370.22|18370.22|18354.38|18354.38|0
1629273300000|2021-08-18 07:55:00|18374.19|18374.19|18379.54|18379.54|18380.93|18380.93|18370.22|18370.22|0
1629273600000|2021-08-18 08:00:00|18375.57|18375.57|18366.97|18366.97|18375.57|18375.57|18359.98|18359.98|0
1629273900000|2021-08-18 08:05:00|18359.04|18359.04|18360.44|18360.44|18360.44|18360.44|18359.04|18359.04|0
1629274200000|2021-08-18 08:10:00|18356.48|18356.48|18356.48|18356.48|18357.88|18357.88|18351.13|18351.13|0
1629274500000|2021-08-18 08:15:00|18353.68|18353.68|18346.91|18346.91|18353.68|18353.68|18342.72|18342.72|0
1629274800000|2021-08-18 08:20:00|18348.31|18348.31|18349.71|18349.71|18355.08|18355.08|18348.31|18348.31|0
1629275100000|2021-08-18 08:25:00|18345.75|18345.75|18343.18|18343.18|18353.91|18353.91|18343.18|18343.18|0
1629275400000|2021-08-18 08:30:00|18331.29|18331.29|18329.89|18329.89|18331.29|18331.29|18325.94|18325.94|0
1629275700000|2021-08-18 08:35:00|18333.85|18333.85|18351.35|18351.35|18355.31|18355.31|18333.85|18333.85|0
1629276000000|2021-08-18 08:40:00|18347.38|18347.38|18329.65|18329.65|18347.38|18347.38|18328.25|18328.25|0
1629276300000|2021-08-18 08:45:00|18317.76|18317.76|18328.49|18328.49|18328.49|18328.49|18309.61|18309.61|0
1629276600000|2021-08-18 08:50:00|18329.89|18329.89|18317.76|18317.76|18332.45|18332.45|18314.03|18314.03|0
1629276900000|2021-08-18 08:55:00|18321.72|18321.72|18332.45|18332.45|18335.25|18335.25|18321.72|18321.72|0
1629277200000|2021-08-18 09:00:00|18333.6|18333.6|18334.79|18334.79|18344.33|18344.33|18333.14|18333.14|0
1629277500000|2021-08-18 09:05:00|18336.18|18336.18|18336.18|18336.18|18336.18|18336.18|18334.79|18334.79|0
1629277800000|2021-08-18 09:10:00|18337.58|18337.58|18357.64|18357.64|18357.64|18357.64|18337.58|18337.58|0
1629278100000|2021-08-18 09:15:00|18359.04|18359.04|18351.11|18351.11|18359.04|18359.04|18348.31|18348.31|0
1629278400000|2021-08-18 09:20:00|18352.51|18352.51|18351.11|18351.11|18352.51|18352.51|18351.11|18351.11|0
1629278700000|2021-08-18 09:25:00|18353.91|18353.91|18348.55|18348.55|18353.91|18353.91|18344.58|18344.58|0
1629279000000|2021-08-18 09:30:00|18347.15|18347.15|18351.35|18351.35|18351.35|18351.35|18347.15|18347.15|0
1629279300000|2021-08-18 09:35:00|18355.31|18355.31|18359.28|18359.28|18359.28|18359.28|18355.31|18355.31|0
1629279600000|2021-08-18 09:40:00|18357.88|18357.88|18351.35|18351.35|18359.28|18359.28|18351.35|18351.35|0
1629279900000|2021-08-18 09:45:00|18349.95|18349.95|18349.95|18349.95|18349.95|18349.95|18348.55|18348.55|0
1629280200000|2021-08-18 09:50:00|18361.84|18361.84|18364.39|18364.39|18364.39|18364.39|18361.84|18361.84|0
1629280500000|2021-08-18 09:55:00|18361.59|18361.59|18378.85|18378.85|18378.85|18378.85|18361.59|18361.59|0
1629280800000|2021-08-18 10:00:00|18377.7|18377.7|18363.24|18363.24|18378.85|18378.85|18361.59|18361.59|0
1629281100000|2021-08-18 10:05:00|18367.21|18367.21|18373.74|18373.74|18375.14|18375.14|18367.21|18367.21|0
1629281400000|2021-08-18 10:10:00|18372.34|18372.34|18375.14|18375.14|18376.3|18376.3|18372.34|18372.34|0
1629281700000|2021-08-18 10:15:00|18373.74|18373.74|18357.64|18357.64|18373.74|18373.74|18357.64|18357.64|0
1629282000000|2021-08-18 10:20:00|18356.49|18356.49|18357.66|18357.66|18360.46|18360.46|18356.26|18356.26|0
1629282300000|2021-08-18 10:25:00|18359.06|18359.06|18350.5|18350.5|18364.42|18364.42|18350.5|18350.5|0
1629282600000|2021-08-18 10:30:00|18349.1|18349.1|18343.98|18343.98|18350.26|18350.26|18342.33|18342.33|0
1629282900000|2021-08-18 10:35:00|18347.95|18347.95|18351.91|18351.91|18353.31|18353.31|18347.95|18347.95|0
1629283200000|2021-08-18 10:40:00|18353.06|18353.06|18355.61|18355.61|18355.61|18355.61|18353.06|18353.06|0
1629283500000|2021-08-18 10:45:00|18357.01|18357.01|18357.01|18357.01|18357.01|18357.01|18355.61|18355.61|0
1629283800000|2021-08-18 10:50:00|18355.61|18355.61|18371.46|18371.46|18371.46|18371.46|18355.61|18355.61|0
1629284100000|2021-08-18 10:55:00|18370.06|18370.06|18388.72|18388.72|18388.72|18388.72|18362.13|18362.13|0
1629284400000|2021-08-18 11:00:00|18391.52|18391.52|18384.75|18384.75|18391.52|18391.52|18383.35|18383.35|0
1629284700000|2021-08-18 11:05:00|18383.35|18383.35|18379.15|18379.15|18384.75|18384.75|18379.15|18379.15|0
1629285000000|2021-08-18 11:10:00|18367.26|18367.26|18359.84|18359.84|18368.66|18368.66|18359.33|18359.33|0
1629285300000|2021-08-18 11:15:00|18363.81|18363.81|18355.88|18355.88|18363.81|18363.81|18354.48|18354.48|0
1629285600000|2021-08-18 11:20:00|18357.28|18357.28|18355.88|18355.88|18361.24|18361.24|18355.88|18355.88|0
1629285900000|2021-08-18 11:25:00|18354.48|18354.48|18350.28|18350.28|18354.48|18354.48|18346.08|18346.08|0
1629286200000|2021-08-18 11:30:00|18347.48|18347.48|18344.92|18344.92|18348.88|18348.88|18344.92|18344.92|0
1629286500000|2021-08-18 11:35:00|18346.32|18346.32|18350.26|18350.26|18353.08|18353.08|18346.32|18346.32|0
1629286800000|2021-08-18 11:40:00|18354.23|18354.23|18355.63|18355.63|18358.43|18358.43|18354.23|18354.23|0
1629287100000|2021-08-18 11:45:00|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|0
1629287400000|2021-08-18 11:50:00|18358.43|18358.43|18354.46|18354.46|18362.39|18362.39|18353.06|18353.06|0
1629287700000|2021-08-18 11:55:00|18355.86|18355.86|18361.73|18361.73|18361.73|18361.73|18352.15|18352.15|0
1629288000000|2021-08-18 12:00:00|18360.33|18360.33|18362.89|18362.89|18362.89|18362.89|18358.93|18358.93|0
1629288300000|2021-08-18 12:05:00|18364.29|18364.29|18380.39|18380.39|18380.39|18380.39|18364.29|18364.29|0
1629288600000|2021-08-18 12:10:00|18376.42|18376.42|18376.19|18376.19|18378.99|18378.99|18375.02|18375.02|0
1629288900000|2021-08-18 12:15:00|18374.79|18374.79|18381.55|18381.55|18381.55|18381.55|18374.79|18374.79|0
1629289200000|2021-08-18 12:20:00|18385.52|18385.52|18378.52|18378.52|18385.52|18385.52|18375.72|18375.72|0
1629289500000|2021-08-18 12:25:00|18374.56|18374.56|18377.12|18377.12|18408.84|18408.84|18362.19|18362.19|0
1629289800000|2021-08-18 12:30:00|18381.09|18381.09|18380.17|18380.17|18407.93|18407.93|18377.12|18377.12|0
1629290100000|2021-08-18 12:35:00|18382.97|18382.97|18382.97|18382.97|18382.97|18382.97|18380.17|18380.17|0
1629290400000|2021-08-18 12:40:00|18380.17|18380.17|18385.54|18385.54|18385.54|18385.54|18377.61|18377.61|0
1629290700000|2021-08-18 12:45:00|18386.94|18386.94|18373.41|18373.41|18386.94|18386.94|18373.41|18373.41|0
1629291000000|2021-08-18 12:50:00|18377.37|18377.37|18373.41|18373.41|18381.34|18381.34|18373.41|18373.41|0
1629291300000|2021-08-18 12:55:00|18374.81|18374.81|18373.64|18373.64|18375.04|18375.04|18369.44|18369.44|0
1629291600000|2021-08-18 13:00:00|18375.04|18375.04|18370.84|18370.84|18375.04|18375.04|18370.84|18370.84|0
1629291900000|2021-08-18 13:05:00|18373.64|18373.64|18361.24|18361.24|18373.64|18373.64|18361.24|18361.24|0
1629292200000|2021-08-18 13:10:00|18357.28|18357.28|18338.65|18338.65|18358.68|18358.68|18338.65|18338.65|0
1629292500000|2021-08-18 13:15:00|18337.5|18337.5|18334.94|18334.94|18342.87|18342.87|18334.94|18334.94|0
1629292800000|2021-08-18 13:20:00|18333.79|18333.79|18327.94|18327.94|18337.75|18337.75|18326.79|18326.79|0
1629293100000|2021-08-18 13:25:00|18323.98|18323.98|18322.08|18322.08|18324.87|18324.87|18320.68|18320.68|0
1629293400000|2021-08-18 13:30:00|18326.04|18326.04|18340.45|18340.45|18340.45|18340.45|18324.64|18324.64|0
1629293700000|2021-08-18 13:35:00|18341.85|18341.85|18338.82|18338.82|18345.82|18345.82|18337.67|18337.67|0
1629294000000|2021-08-18 13:40:00|18334.87|18334.87|18337.92|18337.92|18337.92|18337.92|18326.94|18326.94|0
1629294300000|2021-08-18 13:45:00|18336.52|18336.52|18322.74|18322.74|18340.72|18340.72|18321.34|18321.34|0
1629294600000|2021-08-18 13:50:00|18326.71|18326.71|18333.94|18333.94|18335.1|18335.1|18321.81|18321.81|0
1629294900000|2021-08-18 13:55:00|18335.34|18335.34|18353.51|18353.51|18361.69|18361.69|18333.94|18333.94|0
1629295200000|2021-08-18 14:00:00|18356.31|18356.31|18364.23|18364.23|18368.19|18368.19|18356.31|18356.31|0
1629295500000|2021-08-18 14:05:00|18362.83|18362.83|18368.19|18368.19|18373.56|18373.56|18362.83|18362.83|0
1629295800000|2021-08-18 14:10:00|18366.79|18366.79|18369.36|18369.36|18374.72|18374.72|18366.79|18366.79|0
1629296100000|2021-08-18 14:15:00|18373.32|18373.32|18369.12|18369.12|18373.32|18373.32|18367.72|18367.72|0
1629296400000|2021-08-18 14:20:00|18371.92|18371.92|18373.07|18373.07|18374.47|18374.47|18371.92|18371.92|0
1629296700000|2021-08-18 14:25:00|18375.87|18375.87|18371.67|18371.67|18377.27|18377.27|18367.71|18367.71|0
1629297000000|2021-08-18 14:30:00|18370.27|18370.27|18386.12|18386.12|18386.12|18386.12|18370.27|18370.27|0
1629297300000|2021-08-18 14:35:00|18382.15|18382.15|18359.53|18359.53|18382.15|18382.15|18358.13|18358.13|0
1629297600000|2021-08-18 14:40:00|18358.13|18358.13|18342.27|18342.27|18358.13|18358.13|18338.3|18338.3|0
1629297900000|2021-08-18 14:45:00|18338.3|18338.3|18338.3|18338.3|18339.7|18339.7|18338.3|18338.3|0
1629298200000|2021-08-18 14:50:00|18339.7|18339.7|18336.9|18336.9|18343.67|18343.67|18336.9|18336.9|0
1629298500000|2021-08-18 14:55:00|18335.5|18335.5|18334.1|18334.1|18339.47|18339.47|18334.1|18334.1|0
1629298800000|2021-08-18 15:00:00|18335.5|18335.5|18321.06|18321.06|18338.07|18338.07|18321.06|18321.06|0
1629299100000|2021-08-18 15:05:00|18317.09|18317.09|18306.6|18306.6|18317.09|18317.09|18305.2|18305.2|0
1629299400000|2021-08-18 15:10:00|18308|18308|18301.73|18301.73|18308|18308|18300.33|18300.33|0
1629299700000|2021-08-18 15:15:00|18297.53|18297.53|18298.95|18298.95|18302.9|18302.9|18294.98|18294.98|0
1629300000000|2021-08-18 15:20:00|18294.98|18294.98|18293.59|18293.59|18297.78|18297.78|18291.02|18291.02|0
1629300300000|2021-08-18 15:25:00|18294.98|18294.98|18302.92|18302.92|18308.55|18308.55|18288.74|18288.74|0
1629357300000|2021-08-19 07:15:00|18322.51|18322.51|18288.66|18288.66|18330.44|18330.44|18265.13|18265.13|0
1629357600000|2021-08-19 07:20:00|18284.69|18284.69|18260.2|18260.2|18288.89|18288.89|18256|18256|0
1629357900000|2021-08-19 07:25:00|18252.27|18252.27|18233.68|18233.68|18252.27|18252.27|18199.86|18199.86|0
1629358200000|2021-08-19 07:30:00|18237.88|18237.88|18228.6|18228.6|18239.28|18239.28|18215.3|18215.3|0
1629358500000|2021-08-19 07:35:00|18231.4|18231.4|18243.91|18243.91|18243.91|18243.91|18210.55|18210.55|0
1629358800000|2021-08-19 07:40:00|18235.98|18235.98|18249.92|18249.92|18249.92|18249.92|18223.15|18223.15|0
1629359100000|2021-08-19 07:45:00|18245.72|18245.72|18245.72|18245.72|18245.72|18245.72|18228.23|18228.23|0
1629359400000|2021-08-19 07:50:00|18247.12|18247.12|18251.32|18251.32|18265.08|18265.08|18237.56|18237.56|0
1629359700000|2021-08-19 07:55:00|18256.92|18256.92|18247.59|18247.59|18256.92|18256.92|18241.99|18241.99|0
1629360000000|2021-08-19 08:00:00|18244.79|18244.79|18184.45|18184.45|18244.79|18244.79|18184.45|18184.45|0
1629360300000|2021-08-19 08:05:00|18181.65|18181.65|18165.09|18165.09|18181.65|18181.65|18155.76|18155.76|0
1629360600000|2021-08-19 08:10:00|18166.49|18166.49|18168.35|18168.35|18170.68|18170.68|18157.16|18157.16|0
1629360900000|2021-08-19 08:15:00|18164.15|18164.15|18104.68|18104.68|18165.55|18165.55|18104.68|18104.68|0
1629361200000|2021-08-19 08:20:00|18100.71|18100.71|18103.33|18103.33|18132.43|18132.43|18099.59|18099.59|0
1629361500000|2021-08-19 08:25:00|18101.93|18101.93|18101.69|18101.69|18110.09|18110.09|18081.87|18081.87|0
1629361800000|2021-08-19 08:30:00|18089.8|18089.8|18101.69|18101.69|18101.69|18101.69|18076.27|18076.27|0
1629362100000|2021-08-19 08:35:00|18107.29|18107.29|18109.86|18109.86|18112.89|18112.89|18084.2|18084.2|0
1629362400000|2021-08-19 08:40:00|18117.79|18117.79|18112.84|18112.84|18117.79|18117.79|18099.31|18099.31|0
1629362700000|2021-08-19 08:45:00|18111.44|18111.44|18113.59|18113.59|18114.99|18114.99|18100.06|18100.06|0
1629363000000|2021-08-19 08:50:00|18114.74|18114.74|18081.38|18081.38|18117.3|18117.3|18081.38|18081.38|0
1629363300000|2021-08-19 08:55:00|18093.28|18093.28|18121.74|18121.74|18121.74|18121.74|18093.28|18093.28|0
1629363600000|2021-08-19 09:00:00|18123.14|18123.14|18143.2|18143.2|18150.19|18150.19|18123.14|18123.14|0
1629363900000|2021-08-19 09:05:00|18139|18139|18102.61|18102.61|18139|18139|18102.61|18102.61|0
1629364200000|2021-08-19 09:10:00|18098.41|18098.41|18090.23|18090.23|18102.36|18102.36|18090.23|18090.23|0
1629364500000|2021-08-19 09:15:00|18088.83|18088.83|18112.19|18112.19|18112.19|18112.19|18072.07|18072.07|0
1629364800000|2021-08-19 09:20:00|18116.79|18116.79|18117.02|18117.02|18117.02|18117.02|18108.86|18108.86|0
1629365100000|2021-08-19 09:25:00|18115.62|18115.62|18154.57|18154.57|18154.57|18154.57|18115.62|18115.62|0
1629365400000|2021-08-19 09:30:00|18153.17|18153.17|18170.65|18170.65|18170.65|18170.65|18148.98|18148.98|0
1629365700000|2021-08-19 09:35:00|18172.05|18172.05|18168.73|18168.73|18176.02|18176.02|18159.92|18159.92|0
1629366000000|2021-08-19 09:40:00|18165.93|18165.93|18165.02|18165.02|18170.15|18170.15|18160.82|18160.82|0
1629366300000|2021-08-19 09:45:00|18167.82|18167.82|18179.7|18179.7|18179.7|18179.7|18167.57|18167.57|0
1629366600000|2021-08-19 09:50:00|18182.5|18182.5|18174.8|18174.8|18182.5|18182.5|18167.8|18167.8|0
1629366900000|2021-08-19 09:55:00|18172|18172|18177.11|18177.11|18190.64|18190.64|18172|18172|0
1629367200000|2021-08-19 10:00:00|18175.96|18175.96|18175.96|18175.96|18175.96|18175.96|18174.56|18174.56|0
1629367500000|2021-08-19 10:05:00|18174.56|18174.56|18175.73|18175.73|18187.86|18187.86|18174.56|18174.56|0
1629367800000|2021-08-19 10:10:00|18174.33|18174.33|18175.98|18175.98|18175.98|18175.98|18170.38|18170.38|0
1629368100000|2021-08-19 10:15:00|18179.95|18179.95|18156.84|18156.84|18189.03|18189.03|18156.84|18156.84|0
1629368400000|2021-08-19 10:20:00|18155.69|18155.69|18174.31|18174.31|18174.31|18174.31|18148.92|18148.92|0
1629368700000|2021-08-19 10:25:00|18175.46|18175.46|18172.43|18172.43|18178.03|18178.03|18172.43|18172.43|0
1629369000000|2021-08-19 10:30:00|18168.47|18168.47|18144.44|18144.44|18173.83|18173.83|18144.44|18144.44|0
1629369300000|2021-08-19 10:35:00|18148.41|18148.41|18151.47|18151.47|18167.33|18167.33|18137.94|18137.94|0
1629369600000|2021-08-19 10:40:00|18148.67|18148.67|18132.58|18132.58|18148.67|18148.67|18132.58|18132.58|0
1629369900000|2021-08-19 10:45:00|18135.38|18135.38|18150.07|18150.07|18150.07|18150.07|18132.58|18132.58|0
1629370200000|2021-08-19 10:50:00|18152.37|18152.37|18164.25|18164.25|18164.25|18164.25|18149.57|18149.57|0
1629370500000|2021-08-19 10:55:00|18168.45|18168.45|18166.15|18166.15|18171.25|18171.25|18156.82|18156.82|0
1629370800000|2021-08-19 11:00:00|18168.45|18168.45|18153.5|18153.5|18169.6|18169.6|18153.5|18153.5|0
1629371100000|2021-08-19 11:05:00|18149.54|18149.54|18141.61|18141.61|18149.54|18149.54|18128.78|18128.78|0
1629371400000|2021-08-19 11:10:00|18145.81|18145.81|18163.3|18163.3|18163.3|18163.3|18141.61|18141.61|0
1629371700000|2021-08-19 11:15:00|18167.27|18167.27|18170.07|18170.07|18170.07|18170.07|18163.07|18163.07|0
1629372000000|2021-08-19 11:20:00|18174.03|18174.03|18184.99|18184.99|18186.39|18186.39|18172.86|18172.86|0
1629372300000|2021-08-19 11:25:00|18181.03|18181.03|18187.33|18187.33|18192.69|18192.69|18178.23|18178.23|0
1629372600000|2021-08-19 11:30:00|18191.52|18191.52|18210.42|18210.42|18210.42|18210.42|18191.52|18191.52|0
1629372900000|2021-08-19 11:35:00|18211.57|18211.57|18206.47|18206.47|18214.63|18214.63|18203.9|18203.9|0
1629373200000|2021-08-19 11:40:00|18210.67|18210.67|18208.1|18208.1|18210.67|18210.67|18205.3|18205.3|0
1629373500000|2021-08-19 11:45:00|18205.3|18205.3|18213.47|18213.47|18213.47|18213.47|18197.14|18197.14|0
1629373800000|2021-08-19 11:50:00|18207.87|18207.87|18183.64|18183.64|18207.87|18207.87|18183.64|18183.64|0
1629374100000|2021-08-19 11:55:00|18187.61|18187.61|18184.81|18184.81|18187.61|18187.61|18180.61|18180.61|0
1629374400000|2021-08-19 12:00:00|18188.78|18188.78|18180.36|18180.36|18188.78|18188.78|18173.6|18173.6|0
1629374700000|2021-08-19 12:05:00|18177.56|18177.56|18173.6|18173.6|18177.56|18177.56|18168.23|18168.23|0
1629375000000|2021-08-19 12:10:00|18174.75|18174.75|18170.8|18170.8|18178.71|18178.71|18170.8|18170.8|0
1629375300000|2021-08-19 12:15:00|18169.4|18169.4|18184.79|18184.79|18184.79|18184.79|18168.23|18168.23|0
1629375600000|2021-08-19 12:20:00|18186.19|18186.19|18186.19|18186.19|18190.16|18190.16|18184.79|18184.79|0
1629375900000|2021-08-19 12:25:00|18187.59|18187.59|18181.99|18181.99|18196.92|18196.92|18181.99|18181.99|0
1629376200000|2021-08-19 12:30:00|18174.06|18174.06|18171.27|18171.27|18174.06|18174.06|18171.27|18171.27|0
1629376500000|2021-08-19 12:35:00|18175.23|18175.23|18182.25|18182.25|18184.54|18184.54|18175.23|18175.23|0
1629376800000|2021-08-19 12:40:00|18180.85|18180.85|18186.19|18186.19|18190.41|18190.41|18179.43|18179.43|0
1629377100000|2021-08-19 12:45:00|18187.59|18187.59|18184.79|18184.79|18187.59|18187.59|18179.43|18179.43|0
1629377400000|2021-08-19 12:50:00|18183.39|18183.39|18175|18175|18184.79|18184.79|18169.87|18169.87|0
1629377700000|2021-08-19 12:55:00|18176.4|18176.4|18147.24|18147.24|18179.2|18179.2|18147.24|18147.24|0
1629378000000|2021-08-19 13:00:00|18151.21|18151.21|18160.77|18160.77|18160.77|18160.77|18142.11|18142.11|0
1629378300000|2021-08-19 13:05:00|18164.73|18164.73|18167.53|18167.53|18179.66|18179.66|18164.73|18164.73|0
1629378600000|2021-08-19 13:10:00|18168.93|18168.93|18189.23|18189.23|18189.23|18189.23|18168.93|18168.93|0
1629378900000|2021-08-19 13:15:00|18192.02|18192.02|18209.92|18209.92|18214.12|18214.12|18190.62|18190.62|0
1629379200000|2021-08-19 13:20:00|18207.12|18207.12|18202|18202|18208.52|18208.52|18200.59|18200.59|0
1629379500000|2021-08-19 13:25:00|18200.6|18200.6|18225.76|18225.76|18225.76|18225.76|18197.79|18197.79|0
1629379800000|2021-08-19 13:30:00|18217.83|18217.83|18225.99|18225.99|18225.99|18225.99|18212.47|18212.47|0
1629380100000|2021-08-19 13:35:00|18237.89|18237.89|18243.94|18243.94|18243.94|18243.94|18228.09|18228.09|0
1629380400000|2021-08-19 13:40:00|18247.9|18247.9|18251.62|18251.62|18255.58|18255.58|18231.57|18231.57|0
1629380700000|2021-08-19 13:45:00|18250.22|18250.22|18256.96|18256.96|18273.54|18273.54|18240.89|18240.89|0
1629381000000|2021-08-19 13:50:00|18253|18253|18302.66|18302.66|18302.66|18302.66|18249.03|18249.03|0
1629381300000|2021-08-19 13:55:00|18301.52|18301.52|18270.53|18270.53|18301.52|18301.52|18270.53|18270.53|0
1629381600000|2021-08-19 14:00:00|18264.93|18264.93|18278.71|18278.71|18293.15|18293.15|18260.73|18260.73|0
1629381900000|2021-08-19 14:05:00|18277.31|18277.31|18291.72|18291.72|18295.68|18295.68|18277.31|18277.31|0
1629382200000|2021-08-19 14:10:00|18283.79|18283.79|18300.82|18300.82|18309.88|18309.88|18279.59|18279.59|0
1629382500000|2021-08-19 14:15:00|18296.85|18296.85|18303.58|18303.58|18315.71|18315.71|18287.52|18287.52|0
1629382800000|2021-08-19 14:20:00|18299.62|18299.62|18283.79|18283.79|18301.02|18301.02|18283.79|18283.79|0
1629383100000|2021-08-19 14:25:00|18282.39|18282.39|18310.38|18310.38|18310.38|18310.38|18280.99|18280.99|0
1629383400000|2021-08-19 14:30:00|18311.78|18311.78|18259.78|18259.78|18312.01|18312.01|18259.78|18259.78|0
1629383700000|2021-08-19 14:35:00|18258.63|18258.63|18224.54|18224.54|18260.93|18260.93|18224.54|18224.54|0
1629384000000|2021-08-19 14:40:00|18225.69|18225.69|18214.98|18214.98|18231.31|18231.31|18214.98|18214.98|0
1629384300000|2021-08-19 14:45:00|18213.83|18213.83|18208.47|18208.47|18216.4|18216.4|18200.54|18200.54|0
1629384600000|2021-08-19 14:50:00|18216.4|18216.4|18233.66|18233.66|18237.62|18237.62|18202.87|18202.87|0
1629384900000|2021-08-19 14:55:00|18229.69|18229.69|18262.49|18262.49|18270.43|18270.43|18229.69|18229.69|0
1629385200000|2021-08-19 15:00:00|18266.46|18266.46|18250.88|18250.88|18266.46|18266.46|18245.52|18245.52|0
1629385500000|2021-08-19 15:05:00|18254.85|18254.85|18238.52|18238.52|18270.94|18270.94|18238.52|18238.52|0
1629385800000|2021-08-19 15:10:00|18237.37|18237.37|18236.21|18236.21|18248.33|18248.33|18234.81|18234.81|0
1629386100000|2021-08-19 15:15:00|18237.61|18237.61|18251.13|18251.13|18251.13|18251.13|18236.21|18236.21|0
1629386400000|2021-08-19 15:20:00|18255.1|18255.1|18271.19|18271.19|18271.19|18271.19|18255.1|18255.1|0
1629386700000|2021-08-19 15:25:00|18272.34|18272.34|18251.38|18251.38|18272.34|18272.34|18251.15|18251.15|0
1629443700000|2021-08-20 07:15:00|18312.96|18312.96|18349.55|18349.55|18367.96|18367.96|18312.96|18312.96|0
1629444000000|2021-08-20 07:20:00|18353.51|18353.51|18342.8|18342.8|18356.33|18356.33|18332.54|18332.54|0
1629444300000|2021-08-20 07:25:00|18334.87|18334.87|18288.27|18288.27|18334.87|18334.87|18281.51|18281.51|0
1629444600000|2021-08-20 07:30:00|18296.2|18296.2|18265.41|18265.41|18298.75|18298.75|18257.48|18257.48|0
1629444900000|2021-08-20 07:35:00|18261.45|18261.45|18228.99|18228.99|18262.61|18262.61|18227.84|18227.84|0
1629445200000|2021-08-20 07:40:00|18236.92|18236.92|18224.78|18224.78|18242.52|18242.52|18210.58|18210.58|0
1629445500000|2021-08-20 07:45:00|18232.71|18232.71|18239.49|18239.49|18239.49|18239.49|18225.03|18225.03|0
1629445800000|2021-08-20 07:50:00|18247.42|18247.42|18219.18|18219.18|18250.2|18250.2|18219.18|18219.18|0
1629446100000|2021-08-20 07:55:00|18223.14|18223.14|18235.04|18235.04|18235.04|18235.04|18217.55|18217.55|0
1629446400000|2021-08-20 08:00:00|18239|18239|18264.66|18264.66|18271.19|18271.19|18239|18239|0
1629446700000|2021-08-20 08:05:00|18268.63|18268.63|18266.53|18266.53|18282.16|18282.16|18266.53|18266.53|0
1629447000000|2021-08-20 08:10:00|18272.13|18272.13|18269.33|18269.33|18273.53|18273.53|18269.33|18269.33|0
1629447300000|2021-08-20 08:15:00|18263.73|18263.73|18296.38|18296.38|18296.38|18296.38|18260.7|18260.7|0
1629447600000|2021-08-20 08:20:00|18280.52|18280.52|18229.44|18229.44|18284.49|18284.49|18229.44|18229.44|0
1629447900000|2021-08-20 08:25:00|18233.41|18233.41|18248.33|18248.33|18248.33|18248.33|18229.44|18229.44|0
1629448200000|2021-08-20 08:30:00|18252.3|18252.3|18262.8|18262.8|18262.8|18262.8|18250.9|18250.9|0
1629448500000|2021-08-20 08:35:00|18266.76|18266.76|18270.71|18270.71|18270.71|18270.71|18261.63|18261.63|0
1629448800000|2021-08-20 08:40:00|18274.67|18274.67|18281.44|18281.44|18285.4|18285.4|18271.88|18271.88|0
1629449100000|2021-08-20 08:45:00|18280.04|18280.04|18295.88|18295.88|18295.88|18295.88|18280.04|18280.04|0
1629449400000|2021-08-20 08:50:00|18291.92|18291.92|18285.15|18285.15|18291.92|18291.92|18281.19|18281.19|0
1629449700000|2021-08-20 08:55:00|18289.35|18289.35|18283.75|18283.75|18290.5|18290.5|18283.75|18283.75|0
1629450000000|2021-08-20 09:00:00|18287.72|18287.72|18294.48|18294.48|18294.48|18294.48|18286.32|18286.32|0
1629450300000|2021-08-20 09:05:00|18302.41|18302.41|18299.62|18299.62|18311.74|18311.74|18299.62|18299.62|0
1629450900000|2021-08-20 09:15:00|18291.22|18291.22|18241.34|18241.34|18291.22|18291.22|18230.84|18230.84|0
1629451200000|2021-08-20 09:20:00|18245.3|18245.3|18263.96|18263.96|18263.96|18263.96|18241.34|18241.34|0
1629451500000|2021-08-20 09:25:00|18265.36|18265.36|18286.59|18286.59|18290.79|18290.79|18265.36|18265.36|0
1629451800000|2021-08-20 09:30:00|18278.66|18278.66|18273.53|18273.53|18278.66|18278.66|18259.76|18259.76|0
1629452100000|2021-08-20 09:35:00|18281.46|18281.46|18299.35|18299.35|18301|18301|18281.46|18281.46|0
1629452400000|2021-08-20 09:40:00|18307.28|18307.28|18301.02|18301.02|18315.21|18315.21|18301.02|18301.02|0
1629452700000|2021-08-20 09:45:00|18299.87|18299.87|18290.54|18290.54|18299.87|18299.87|18290.54|18290.54|0
1629453000000|2021-08-20 09:50:00|18286.57|18286.57|18266.53|18266.53|18287.97|18287.97|18266.53|18266.53|0
1629453300000|2021-08-20 09:55:00|18262.33|18262.33|18270.26|18270.26|18273.06|18273.06|18258.36|18258.36|0
1629453600000|2021-08-20 10:00:00|18268.86|18268.86|18269.33|18269.33|18270.73|18270.73|18266.3|18266.3|0
1629453900000|2021-08-20 10:05:00|18261.4|18261.4|18263.96|18263.96|18263.96|18263.96|18253.23|18253.23|0
1629454200000|2021-08-20 10:10:00|18261.16|18261.16|18275.86|18275.86|18275.86|18275.86|18257.2|18257.2|0
1629454500000|2021-08-20 10:15:00|18271.89|18271.89|18288.22|18288.22|18289.62|18289.62|18271.89|18271.89|0
1629454800000|2021-08-20 10:20:00|18289.62|18289.62|18257.43|18257.43|18289.62|18289.62|18257.43|18257.43|0
1629455100000|2021-08-20 10:25:00|18261.4|18261.4|18266.76|18266.76|18266.76|18266.76|18261.4|18261.4|0
1629455400000|2021-08-20 10:30:00|18270.73|18270.73|18273.29|18273.29|18278.89|18278.89|18270.73|18270.73|0
1629455700000|2021-08-20 10:35:00|18271.89|18271.89|18275.86|18275.86|18277.26|18277.26|18269.09|18269.09|0
1629456000000|2021-08-20 10:40:00|18273.06|18273.06|18267.69|18267.69|18274.46|18274.46|18263.73|18263.73|0
1629456300000|2021-08-20 10:45:00|18271.66|18271.66|18280.99|18280.99|18280.99|18280.99|18271.66|18271.66|0
1629456600000|2021-08-20 10:50:00|18279.59|18279.59|18268.63|18268.63|18279.59|18279.59|18268.63|18268.63|0
1629456900000|2021-08-20 10:55:00|18270.03|18270.03|18283.56|18283.56|18283.56|18283.56|18268.63|18268.63|0
1629457200000|2021-08-20 11:00:00|18282.16|18282.16|18280.76|18280.76|18282.16|18282.16|18279.36|18279.36|0
1629457500000|2021-08-20 11:05:00|18277.96|18277.96|18270.03|18270.03|18277.96|18277.96|18265.83|18265.83|0
1629457800000|2021-08-20 11:10:00|18271.43|18271.43|18280.76|18280.76|18280.76|18280.76|18271.43|18271.43|0
1629458100000|2021-08-20 11:15:00|18276.79|18276.79|18281.92|18281.92|18284.72|18284.72|18276.79|18276.79|0
1629458400000|2021-08-20 11:20:00|18285.89|18285.89|18294.05|18294.05|18304.78|18304.78|18285.89|18285.89|0
1629458700000|2021-08-20 11:25:00|18296.85|18296.85|18295.45|18295.45|18303.38|18303.38|18295.45|18295.45|0
1629459000000|2021-08-20 11:30:00|18296.85|18296.85|18301.98|18301.98|18304.78|18304.78|18296.85|18296.85|0
1629459300000|2021-08-20 11:35:00|18303.13|18303.13|18295.45|18295.45|18303.38|18303.38|18295.45|18295.45|0
1629459600000|2021-08-20 11:40:00|18296.85|18296.85|18302.22|18302.22|18302.22|18302.22|18296.85|18296.85|0
1629459900000|2021-08-20 11:45:00|18300.82|18300.82|18324.84|18324.84|18326.01|18326.01|18299.42|18299.42|0
1629460200000|2021-08-20 11:50:00|18320.88|18320.88|18315.28|18315.28|18320.88|18320.88|18315.28|18315.28|0
1629460500000|2021-08-20 11:55:00|18316.68|18316.68|18311.31|18311.31|18320.64|18320.64|18307.36|18307.36|0
1629460800000|2021-08-20 12:00:00|18307.35|18307.35|18311.31|18311.31|18312.71|18312.71|18298.02|18298.02|0
1629461100000|2021-08-20 12:05:00|18312.71|18312.71|18309.91|18309.91|18319.24|18319.24|18309.91|18309.91|0
1629461400000|2021-08-20 12:10:00|18313.88|18313.88|18313.64|18313.64|18331.14|18331.14|18312.48|18312.48|0
1629461700000|2021-08-20 12:15:00|18309.68|18309.68|18311.08|18311.08|18312.25|18312.25|18308.28|18308.28|0
1629462000000|2021-08-20 12:20:00|18308.28|18308.28|18321.81|18321.81|18325.77|18325.77|18308.28|18308.28|0
1629462300000|2021-08-20 12:25:00|18322.96|18322.96|18323.19|18323.19|18329.72|18329.72|18322.96|18322.96|0
1629462600000|2021-08-20 12:30:00|18321.79|18321.79|18317.59|18317.59|18326.92|18326.92|18317.59|18317.59|0
1629462900000|2021-08-20 12:35:00|18321.56|18321.56|18325.52|18325.52|18329.49|18329.49|18321.56|18321.56|0
1629463200000|2021-08-20 12:40:00|18321.56|18321.56|18313.88|18313.88|18326.92|18326.92|18313.88|18313.88|0
1629463500000|2021-08-20 12:45:00|18309.68|18309.68|18312.48|18312.48|18313.88|18313.88|18309.68|18309.68|0
1629463800000|2021-08-20 12:50:00|18320.41|18320.41|18309.68|18309.68|18320.41|18320.41|18308.28|18308.28|0
1629464100000|2021-08-20 12:55:00|18311.08|18311.08|18315.03|18315.03|18317.59|18317.59|18311.08|18311.08|0
1629464400000|2021-08-20 13:00:00|18317.83|18317.83|18309.68|18309.68|18325.76|18325.76|18305.48|18305.48|0
1629464700000|2021-08-20 13:05:00|18313.64|18313.64|18313.88|18313.88|18321.81|18321.81|18309.68|18309.68|0
1629465000000|2021-08-20 13:10:00|18321.81|18321.81|18323.21|18323.21|18323.21|18323.21|18312.48|18312.48|0
1629465300000|2021-08-20 13:15:00|18315.28|18315.28|18325.07|18325.07|18325.07|18325.07|18315.28|18315.28|0
1629465600000|2021-08-20 13:20:00|18326.47|18326.47|18322.27|18322.27|18326.47|18326.47|18322.27|18322.27|0
1629465900000|2021-08-20 13:25:00|18320.88|18320.88|18317.84|18317.84|18320.88|18320.88|18315.28|18315.28|0
1629466200000|2021-08-20 13:30:00|18316.44|18316.44|18322.27|18322.27|18330.21|18330.21|18312.48|18312.48|0
1629466500000|2021-08-20 13:35:00|18330.21|18330.21|18328.27|18328.27|18340.4|18340.4|18322.27|18322.27|0
1629466800000|2021-08-20 13:40:00|18326.87|18326.87|18323.67|18323.67|18340.92|18340.92|18323.42|18323.42|0
1629467100000|2021-08-20 13:45:00|18326.47|18326.47|18329.27|18329.27|18342.57|18342.57|18326.47|18326.47|0
1629467400000|2021-08-20 13:50:00|18327.87|18327.87|18331.84|18331.84|18337.2|18337.2|18326.47|18326.47|0
1629467700000|2021-08-20 13:55:00|18327.87|18327.87|18386.19|18386.19|18386.19|18386.19|18325.31|18325.31|0
1629468000000|2021-08-20 14:00:00|18390.15|18390.15|18432.84|18432.84|18434.23|18434.23|18390.15|18390.15|0
1629468300000|2021-08-20 14:05:00|18433.98|18433.98|18423.02|18423.02|18435.38|18435.38|18413.69|18413.69|0
1629468600000|2021-08-20 14:10:00|18426.99|18426.99|18417.66|18417.66|18440.28|18440.28|18417.66|18417.66|0
1629468900000|2021-08-20 14:15:00|18419.06|18419.06|18413.69|18413.69|18436.55|18436.55|18413.69|18413.69|0
1629469200000|2021-08-20 14:20:00|18415.09|18415.09|18388.27|18388.27|18415.09|18415.09|18384.3|18384.3|0
1629469500000|2021-08-20 14:25:00|18386.87|18386.87|18389.43|18389.43|18391.07|18391.07|18374.97|18374.97|0
1629469800000|2021-08-20 14:30:00|18397.36|18397.36|18425.59|18425.59|18425.59|18425.59|18391.08|18391.08|0
1629470100000|2021-08-20 14:35:00|18422.79|18422.79|18404.15|18404.15|18424.2|18424.2|18400.18|18400.18|0
1629470400000|2021-08-20 14:40:00|18408.11|18408.11|18416.06|18416.06|18420.26|18420.26|18408.11|18408.11|0
1629470700000|2021-08-20 14:45:00|18417.46|18417.46|18436.12|18436.12|18436.12|18436.12|18417.46|18417.46|0
1629471000000|2021-08-20 14:50:00|18440.08|18440.08|18436.12|18436.12|18442.88|18442.88|18432.15|18432.15|0
1629471300000|2021-08-20 14:55:00|18437.52|18437.52|18428.44|18428.44|18441.48|18441.48|18428.44|18428.44|0
1629471600000|2021-08-20 15:00:00|18432.4|18432.4|18417.71|18417.71|18432.4|18432.4|18417.71|18417.71|0
1629471900000|2021-08-20 15:05:00|18419.11|18419.11|18404.41|18404.41|18419.11|18419.11|18401.61|18401.61|0
1629472200000|2021-08-20 15:10:00|18405.81|18405.81|18414.89|18414.89|18414.89|18414.89|18404.41|18404.41|0
1629472500000|2021-08-20 15:15:00|18410.93|18410.93|18421.66|18421.66|18424.46|18424.46|18409.53|18409.53|0
1629472800000|2021-08-20 15:20:00|18425.62|18425.62|18430.74|18430.74|18430.99|18430.99|18425.62|18425.62|0
1629473100000|2021-08-20 15:25:00|18431.89|18431.89|18384.35|18384.35|18431.89|18431.89|18384.35|18384.35|0
1629702900000|2021-08-23 07:15:00|18608.14|18608.14|18604.87|18604.87|18611.87|18611.87|18592.04|18592.04|0
1629703200000|2021-08-23 07:20:00|18607.67|18607.67|18620.5|18620.5|18635.19|18635.19|18607.67|18607.67|0
1629703500000|2021-08-23 07:25:00|18616.53|18616.53|18625.86|18625.86|18628.66|18628.66|18611.4|18611.4|0
1629703800000|2021-08-23 07:30:00|18620.27|18620.27|18629.36|18629.36|18632.16|18632.16|18603|18603|0
1629704100000|2021-08-23 07:35:00|18625.4|18625.4|18603.49|18603.49|18625.4|18625.4|18603.49|18603.49|0
1629704400000|2021-08-23 07:40:00|18599.52|18599.52|18575.53|18575.53|18599.52|18599.52|18572.72|18572.72|0
1629704700000|2021-08-23 07:45:00|18571.33|18571.33|18582.06|18582.06|18582.06|18582.06|18568.54|18568.54|0
1629705000000|2021-08-23 07:50:00|18570.17|18570.17|18523.52|18523.52|18570.17|18570.17|18523.52|18523.52|0
1629705300000|2021-08-23 07:55:00|18527.48|18527.48|18546.38|18546.38|18546.38|18546.38|18527.48|18527.48|0
1629705600000|2021-08-23 08:00:00|18542.41|18542.41|18545.48|18545.48|18550.83|18550.83|18537.05|18537.05|0
1629705900000|2021-08-23 08:05:00|18544.08|18544.08|18505.61|18505.61|18544.08|18544.08|18505.61|18505.61|0
1629706200000|2021-08-23 08:10:00|18504.21|18504.21|18506.54|18506.54|18512.14|18512.14|18504.21|18504.21|0
1629706500000|2021-08-23 08:15:00|18514.47|18514.47|18545.26|18545.26|18545.26|18545.26|18514.47|18514.47|0
1629706800000|2021-08-23 08:20:00|18543.86|18543.86|18542.46|18542.46|18547.83|18547.83|18542.46|18542.46|0
1629707100000|2021-08-23 08:25:00|18541.06|18541.06|18527.53|18527.53|18541.06|18541.06|18527.53|18527.53|0
1629707400000|2021-08-23 08:30:00|18529.83|18529.83|18524.47|18524.47|18529.83|18529.83|18521.9|18521.9|0
1629707700000|2021-08-23 08:35:00|18520.5|18520.5|18530.08|18530.08|18534.28|18534.28|18507.46|18507.46|0
1629708000000|2021-08-23 08:40:00|18528.68|18528.68|18543.84|18543.84|18543.84|18543.84|18527.28|18527.28|0
1629708300000|2021-08-23 08:45:00|18555.74|18555.74|18559.71|18559.71|18559.71|18559.71|18551.78|18551.78|0
1629708600000|2021-08-23 08:50:00|18563.9|18563.9|18571.83|18571.83|18571.83|18571.83|18563.9|18563.9|0
1629708900000|2021-08-23 08:55:00|18570.69|18570.69|18563.92|18563.92|18570.69|18570.69|18559.96|18559.96|0
1629709200000|2021-08-23 09:00:00|18558.56|18558.56|18548.06|18548.06|18559.96|18559.96|18546.66|18546.66|0
1629709500000|2021-08-23 09:05:00|18550.86|18550.86|18536.16|18536.16|18553.39|18553.39|18536.16|18536.16|0
1629709800000|2021-08-23 09:10:00|18537.56|18537.56|18530.57|18530.57|18537.56|18537.56|18530.57|18530.57|0
1629710100000|2021-08-23 09:15:00|18527.77|18527.77|18522.64|18522.64|18529.17|18529.17|18521.24|18521.24|0
1629710400000|2021-08-23 09:20:00|18521.24|18521.24|18518.9|18518.9|18526.83|18526.83|18514.94|18514.94|0
1629710700000|2021-08-23 09:25:00|18522.87|18522.87|18507.94|18507.94|18524.27|18524.27|18506.54|18506.54|0
1629711000000|2021-08-23 09:30:00|18510.74|18510.74|18512.14|18512.14|18512.14|18512.14|18502.81|18502.81|0
1629711300000|2021-08-23 09:35:00|18513.54|18513.54|18503.98|18503.98|18513.54|18513.54|18503.98|18503.98|0
1629711600000|2021-08-23 09:40:00|18506.78|18506.78|18509.57|18509.57|18509.57|18509.57|18506.78|18506.78|0
1629711900000|2021-08-23 09:45:00|18521.47|18521.47|18532.2|18532.2|18532.2|18532.2|18521.47|18521.47|0
1629712200000|2021-08-23 09:50:00|18536.16|18536.16|18524.27|18524.27|18536.16|18536.16|18524.27|18524.27|0
1629712500000|2021-08-23 09:55:00|18521.47|18521.47|18516.11|18516.11|18521.47|18521.47|18512.14|18512.14|0
1629712800000|2021-08-23 10:00:00|18512.14|18512.14|18516.11|18516.11|18520.07|18520.07|18512.14|18512.14|0
1629713100000|2021-08-23 10:05:00|18514.71|18514.71|18506.78|18506.78|18514.71|18514.71|18506.78|18506.78|0
1629713400000|2021-08-23 10:10:00|18505.38|18505.38|18502.58|18502.58|18505.38|18505.38|18498.61|18498.61|0
1629713700000|2021-08-23 10:15:00|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|18503.98|0
1629714000000|2021-08-23 10:20:00|18505.38|18505.38|18505.38|18505.38|18505.38|18505.38|18503.98|18503.98|0
1629714300000|2021-08-23 10:25:00|18506.78|18506.78|18518.67|18518.67|18518.67|18518.67|18506.78|18506.78|0
1629714600000|2021-08-23 10:30:00|18520.07|18520.07|18520.07|18520.07|18520.07|18520.07|18520.07|18520.07|0
1629714900000|2021-08-23 10:35:00|18518.67|18518.67|18543.86|18543.86|18543.86|18543.86|18518.67|18518.67|0
1629715200000|2021-08-23 10:40:00|18542.46|18542.46|18532.67|18532.67|18542.46|18542.46|18531.27|18531.27|0
1629715500000|2021-08-23 10:45:00|18536.63|18536.63|18532.67|18532.67|18542|18542|18532.67|18532.67|0
1629715800000|2021-08-23 10:50:00|18528.7|18528.7|18532.9|18532.9|18532.9|18532.9|18528.7|18528.7|0
1629716100000|2021-08-23 10:55:00|18536.86|18536.86|18544.79|18544.79|18550.39|18550.39|18536.86|18536.86|0
1629716400000|2021-08-23 11:00:00|18543.4|18543.4|18546.19|18546.19|18546.19|18546.19|18543.4|18543.4|0
1629716700000|2021-08-23 11:05:00|18547.59|18547.59|18547.59|18547.59|18547.59|18547.59|18547.59|18547.59|0
1629717000000|2021-08-23 11:10:00|18546.19|18546.19|18545.96|18545.96|18554.12|18554.12|18545.96|18545.96|0
1629717300000|2021-08-23 11:15:00|18538.03|18538.03|18532.9|18532.9|18543.63|18543.63|18532.9|18532.9|0
1629717600000|2021-08-23 11:20:00|18528.93|18528.93|18543.61|18543.61|18545.91|18545.91|18521.04|18521.04|0
1629717900000|2021-08-23 11:25:00|18539.65|18539.65|18544.38|18544.38|18544.38|18544.38|18536.2|18536.2|0
1629718200000|2021-08-23 11:30:00|18548.58|18548.58|18547.18|18547.18|18548.58|18548.58|18545.78|18545.78|0
1629718500000|2021-08-23 11:35:00|18551.14|18551.14|18548.34|18548.34|18552.54|18552.54|18548.34|18548.34|0
1629718800000|2021-08-23 11:40:00|18556.28|18556.28|18549.49|18549.49|18556.28|18556.28|18545.53|18545.53|0
1629719100000|2021-08-23 11:45:00|18545.53|18545.53|18565.35|18565.35|18565.35|18565.35|18545.53|18545.53|0
1629719400000|2021-08-23 11:50:00|18561.39|18561.39|18550.89|18550.89|18566.75|18566.75|18550.89|18550.89|0
1629719700000|2021-08-23 11:55:00|18546.93|18546.93|18546.93|18546.93|18548.08|18548.08|18545.78|18545.78|0
1629720000000|2021-08-23 12:00:00|18539|18539|18530.6|18530.6|18542.96|18542.96|18530.6|18530.6|0
1629720300000|2021-08-23 12:05:00|18529.45|18529.45|18535.05|18535.05|18535.05|18535.05|18529.45|18529.45|0
1629720600000|2021-08-23 12:10:00|18536.45|18536.45|18549.98|18549.98|18549.98|18549.98|18536.45|18536.45|0
1629720900000|2021-08-23 12:15:00|18546.01|18546.01|18548.58|18548.58|18548.58|18548.58|18543.21|18543.21|0
1629721200000|2021-08-23 12:20:00|18552.54|18552.54|18552.31|18552.31|18552.54|18552.54|18548.34|18548.34|0
1629721500000|2021-08-23 12:25:00|18548.34|18548.34|18553.94|18553.94|18553.94|18553.94|18544.38|18544.38|0
1629721800000|2021-08-23 12:30:00|18549.98|18549.98|18537.85|18537.85|18549.98|18549.98|18533.88|18533.88|0
1629722100000|2021-08-23 12:35:00|18533.88|18533.88|18548.58|18548.58|18548.58|18548.58|18533.88|18533.88|0
1629722400000|2021-08-23 12:40:00|18544.61|18544.61|18556.51|18556.51|18556.51|18556.51|18544.61|18544.61|0
1629722700000|2021-08-23 12:45:00|18564.44|18564.44|18556.26|18556.26|18566.99|18566.99|18556.26|18556.26|0
1629723000000|2021-08-23 12:50:00|18560.22|18560.22|18564.19|18564.19|18564.19|18564.19|18558.82|18558.82|0
1629723300000|2021-08-23 12:55:00|18568.15|18568.15|18567|18567|18568.15|18568.15|18567|18567|0
1629723600000|2021-08-23 13:00:00|18564.21|18564.21|18557.44|18557.44|18568.17|18568.17|18557.44|18557.44|0
1629723900000|2021-08-23 13:05:00|18549.51|18549.51|18539.01|18539.01|18549.51|18549.51|18532.25|18532.25|0
1629724200000|2021-08-23 13:10:00|18535.05|18535.05|18512.41|18512.41|18535.05|18535.05|18512.41|18512.41|0
1629724500000|2021-08-23 13:15:00|18516.37|18516.37|18516.62|18516.62|18520.34|18520.34|18511.26|18511.26|0
1629724800000|2021-08-23 13:20:00|18512.66|18512.66|18515.69|18515.69|18515.69|18515.69|18507.29|18507.29|0
1629725100000|2021-08-23 13:25:00|18519.65|18519.65|18515.22|18515.22|18519.65|18519.65|18509.86|18509.86|0
1629725400000|2021-08-23 13:30:00|18516.37|18516.37|18522.92|18522.92|18535.28|18535.28|18516.37|18516.37|0
1629725700000|2021-08-23 13:35:00|18518.96|18518.96|18529.92|18529.92|18537.85|18537.85|18518.96|18518.96|0
1629726000000|2021-08-23 13:40:00|18525.95|18525.95|18519.19|18519.19|18525.95|18525.95|18518.02|18518.02|0
1629726300000|2021-08-23 13:45:00|18520.34|18520.34|18523.12|18523.12|18536.16|18536.16|18517.79|18517.79|0
1629726600000|2021-08-23 13:50:00|18521.72|18521.72|18523.12|18523.12|18523.12|18523.12|18519.15|18519.15|0
1629726900000|2021-08-23 13:55:00|18519.15|18519.15|18531.05|18531.05|18532.45|18532.45|18515.19|18515.19|0
1629727200000|2021-08-23 14:00:00|18533.35|18533.35|18542.96|18542.96|18542.96|18542.96|18533.35|18533.35|0
1629727500000|2021-08-23 14:05:00|18541.81|18541.81|18556.53|18556.53|18559.07|18559.07|18541.81|18541.81|0
1629727800000|2021-08-23 14:10:00|18557.67|18557.67|18549.99|18549.99|18561.87|18561.87|18549.99|18549.99|0
1629728100000|2021-08-23 14:15:00|18551.39|18551.39|18559.32|18559.32|18567.25|18567.25|18551.39|18551.39|0
1629728400000|2021-08-23 14:20:00|18557.92|18557.92|18571.22|18571.22|18575.19|18575.19|18557.92|18557.92|0
1629728700000|2021-08-23 14:25:00|18575.19|18575.19|18567.02|18567.02|18575.19|18575.19|18563.06|18563.06|0
1629729000000|2021-08-23 14:30:00|18568.42|18568.42|18579.15|18579.15|18579.15|18579.15|18568.42|18568.42|0
1629729300000|2021-08-23 14:35:00|18577.75|18577.75|18587.08|18587.08|18587.08|18587.08|18573.79|18573.79|0
1629729600000|2021-08-23 14:40:00|18585.68|18585.68|18585.68|18585.68|18585.68|18585.68|18581.48|18581.48|0
1629729900000|2021-08-23 14:45:00|18581.72|18581.72|18577.75|18577.75|18581.72|18581.72|18576.35|18576.35|0
1629730200000|2021-08-23 14:50:00|18581.72|18581.72|18572.64|18572.64|18581.72|18581.72|18572.64|18572.64|0
1629730500000|2021-08-23 14:55:00|18568.67|18568.67|18551.41|18551.41|18568.67|18568.67|18550.01|18550.01|0
1629730800000|2021-08-23 15:00:00|18555.38|18555.38|18559.09|18559.09|18561.89|18561.89|18555.38|18555.38|0
1629731100000|2021-08-23 15:05:00|18561.89|18561.89|18569.82|18569.82|18569.82|18569.82|18561.89|18561.89|0
1629731400000|2021-08-23 15:10:00|18573.79|18573.79|18578|18578|18579.15|18579.15|18573.79|18573.79|0
1629731700000|2021-08-23 15:15:00|18580.3|18580.3|18576.6|18576.6|18586.83|18586.83|18576.6|18576.6|0
1629732000000|2021-08-23 15:20:00|18575.2|18575.2|18575.44|18575.44|18580.8|18580.8|18572.4|18572.4|0
1629732300000|2021-08-23 15:25:00|18574.04|18574.04|18573.8|18573.8|18577.77|18577.77|18572.64|18572.64|0
1629789300000|2021-08-24 07:15:00|18673.63|18673.63|18716.48|18716.48|18726.28|18726.28|18670.33|18670.33|0
1629789600000|2021-08-24 07:20:00|18713.68|18713.68|18673.8|18673.8|18713.68|18713.68|18673.8|18673.8|0
1629789900000|2021-08-24 07:25:00|18675.2|18675.2|18685.01|18685.01|18698.06|18698.06|18671.23|18671.23|0
1629790200000|2021-08-24 07:30:00|18677.08|18677.08|18681.98|18681.98|18689.91|18689.91|18658.42|18658.42|0
1629790500000|2021-08-24 07:35:00|18685.94|18685.94|18675.22|18675.22|18695.27|18695.27|18667.28|18667.28|0
1629790800000|2021-08-24 07:40:00|18672.42|18672.42|18656.36|18656.36|18672.42|18672.42|18655.19|18655.19|0
1629791100000|2021-08-24 07:45:00|18659.16|18659.16|18646.79|18646.79|18659.16|18659.16|18646.79|18646.79|0
1629791400000|2021-08-24 07:50:00|18649.59|18649.59|18643.29|18643.29|18655.19|18655.19|18633.73|18633.73|0
1629791700000|2021-08-24 07:55:00|18651.69|18651.69|18639.8|18639.8|18659.85|18659.85|18639.8|18639.8|0
1629792000000|2021-08-24 08:00:00|18638.4|18638.4|18642.59|18642.59|18651.92|18651.92|18638.4|18638.4|0
1629792300000|2021-08-24 08:05:00|18646.56|18646.56|18647.73|18647.73|18659.85|18659.85|18646.56|18646.56|0
1629792600000|2021-08-24 08:10:00|18639.8|18639.8|18637.65|18637.65|18646.56|18646.56|18627.9|18627.9|0
1629792900000|2021-08-24 08:15:00|18633.68|18633.68|18643.49|18643.49|18646.29|18646.29|18623.45|18623.45|0
1629793200000|2021-08-24 08:20:00|18655.39|18655.39|18644.66|18644.66|18663.32|18663.32|18644.66|18644.66|0
1629793500000|2021-08-24 08:25:00|18648.62|18648.62|18648.62|18648.62|18648.62|18648.62|18644.66|18644.66|0
1629793800000|2021-08-24 08:30:00|18644.66|18644.66|18629.96|18629.96|18652.36|18652.36|18629.96|18629.96|0
1629794100000|2021-08-24 08:35:00|18631.36|18631.36|18631.61|18631.61|18639.29|18639.29|18628.57|18628.57|0
1629794400000|2021-08-24 08:40:00|18630.22|18630.22|18630.22|18630.22|18630.22|18630.22|18630.22|18630.22|0
1629794700000|2021-08-24 08:45:00|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|18629.05|18629.05|0
1629795000000|2021-08-24 08:50:00|18629.05|18629.05|18612.95|18612.95|18629.05|18629.05|18608.99|18608.99|0
1629795300000|2021-08-24 08:55:00|18608.99|18608.99|18603.62|18603.62|18608.99|18608.99|18603.62|18603.62|0
1629795600000|2021-08-24 09:00:00|18600.83|18600.83|18590.33|18590.33|18600.83|18600.83|18588.93|18588.93|0
1629795900000|2021-08-24 09:05:00|18594.29|18594.29|18591.73|18591.73|18597.09|18597.09|18586.36|18586.36|0
1629796200000|2021-08-24 09:10:00|18593.13|18593.13|18591.73|18591.73|18598.49|18598.49|18589.16|18589.16|0
1629796500000|2021-08-24 09:15:00|18587.76|18587.76|18583.8|18583.8|18590.56|18590.56|18574.47|18574.47|0
1629796800000|2021-08-24 09:20:00|18579.83|18579.83|18582.4|18582.4|18585.2|18585.2|18571.67|18571.67|0
1629797100000|2021-08-24 09:25:00|18578.43|18578.43|18583.8|18583.8|18586.36|18586.36|18574.24|18574.24|0
1629797400000|2021-08-24 09:30:00|18582.4|18582.4|18583.8|18583.8|18583.8|18583.8|18570.5|18570.5|0
1629797700000|2021-08-24 09:35:00|18575.87|18575.87|18582.63|18582.63|18582.63|18582.63|18575.87|18575.87|0
1629798000000|2021-08-24 09:40:00|18574.7|18574.7|18553.24|18553.24|18574.7|18574.7|18552.09|18552.09|0
1629798300000|2021-08-24 09:45:00|18552.09|18552.09|18546.98|18546.98|18552.34|18552.34|18546.98|18546.98|0
1629798600000|2021-08-24 09:50:00|18550.94|18550.94|18552.58|18552.58|18557.94|18557.94|18550.94|18550.94|0
1629798900000|2021-08-24 09:55:00|18555.38|18555.38|18540.68|18540.68|18555.38|18555.38|18539.28|18539.28|0
1629799200000|2021-08-24 10:00:00|18536.72|18536.72|18538.12|18538.12|18538.12|18538.12|18534.15|18534.15|0
1629799500000|2021-08-24 10:05:00|18542.08|18542.08|18536.72|18536.72|18544.88|18544.88|18535.32|18535.32|0
1629799800000|2021-08-24 10:10:00|18533.92|18533.92|18529.95|18529.95|18540.68|18540.68|18529.95|18529.95|0
1629800100000|2021-08-24 10:15:00|18533.92|18533.92|18520.37|18520.37|18533.92|18533.92|18520.37|18520.37|0
1629800400000|2021-08-24 10:20:00|18524.34|18524.34|18529.7|18529.7|18533.67|18533.67|18524.34|18524.34|0
1629800700000|2021-08-24 10:25:00|18533.9|18533.9|18553.73|18553.73|18553.73|18553.73|18533.9|18533.9|0
1629801000000|2021-08-24 10:30:00|18550.93|18550.93|18548.36|18548.36|18550.93|18550.93|18546.96|18546.96|0
1629801300000|2021-08-24 10:35:00|18549.76|18549.76|18546.96|18546.96|18552.33|18552.33|18540.43|18540.43|0
1629801600000|2021-08-24 10:40:00|18554.89|18554.89|18554.89|18554.89|18554.89|18554.89|18554.89|18554.89|0
1629801900000|2021-08-24 10:45:00|18550.93|18550.93|18551.18|18551.18|18551.18|18551.18|18541.61|18541.61|0
1629802200000|2021-08-24 10:50:00|18543.25|18543.25|18529.72|18529.72|18547.21|18547.21|18529.72|18529.72|0
1629802800000|2021-08-24 11:00:00|18533.68|18533.68|18516.92|18516.92|18533.92|18533.92|18512.96|18512.96|0
1629803100000|2021-08-24 11:05:00|18519.22|18519.22|18512.46|18512.46|18520.37|18520.37|18512.46|18512.46|0
1629803400000|2021-08-24 11:10:00|18513.86|18513.86|18521.79|18521.79|18521.79|18521.79|18513.86|18513.86|0
1629803700000|2021-08-24 11:15:00|18523.19|18523.19|18520.39|18520.39|18524.59|18524.59|18520.39|18520.39|0
1629804000000|2021-08-24 11:20:00|18518.99|18518.99|18503.13|18503.13|18518.99|18518.99|18503.13|18503.13|0
1629804300000|2021-08-24 11:25:00|18504.53|18504.53|18515.26|18515.26|18515.26|18515.26|18504.53|18504.53|0
1629804600000|2021-08-24 11:30:00|18511.29|18511.29|18505.69|18505.69|18511.29|18511.29|18505.69|18505.69|0
1629804900000|2021-08-24 11:35:00|18507.09|18507.09|18507.09|18507.09|18507.09|18507.09|18507.09|18507.09|0
1629805200000|2021-08-24 11:40:00|18504.29|18504.29|18504.29|18504.29|18504.29|18504.29|18504.29|18504.29|0
1629805500000|2021-08-24 11:45:00|18502.89|18502.89|18501.5|18501.5|18502.89|18502.89|18501.5|18501.5|0
1629805800000|2021-08-24 11:50:00|18502.89|18502.89|18502.89|18502.89|18504.29|18504.29|18502.89|18502.89|0
1629806100000|2021-08-24 11:55:00|18506.86|18506.86|18509.68|18509.68|18515.02|18515.02|18506.86|18506.86|0
1629806400000|2021-08-24 12:00:00|18513.64|18513.64|18517.61|18517.61|18517.61|18517.61|18513.64|18513.64|0
1629806700000|2021-08-24 12:05:00|18520.41|18520.41|18516.21|18516.21|18520.41|18520.41|18516.21|18516.21|0
1629807000000|2021-08-24 12:10:00|18514.81|18514.81|18526.92|18526.92|18526.92|18526.92|18514.81|18514.81|0
1629807300000|2021-08-24 12:15:00|18525.52|18525.52|18515.04|18515.04|18525.52|18525.52|18515.04|18515.04|0
1629807600000|2021-08-24 12:20:00|18516.44|18516.44|18507.11|18507.11|18516.44|18516.44|18507.11|18507.11|0
1629807900000|2021-08-24 12:25:00|18500.11|18500.11|18509.44|18509.44|18513.41|18513.41|18500.11|18500.11|0
1629808200000|2021-08-24 12:30:00|18505.48|18505.48|18500.11|18500.11|18508.28|18508.28|18500.11|18500.11|0
1629808500000|2021-08-24 12:35:00|18496.15|18496.15|18497.08|18497.08|18503.84|18503.84|18491.95|18491.95|0
1629808800000|2021-08-24 12:40:00|18499.88|18499.88|18502.45|18502.45|18507.81|18507.81|18499.88|18499.88|0
1629809100000|2021-08-24 12:45:00|18499.65|18499.65|18492.9|18492.9|18503.38|18503.38|18492.9|18492.9|0
1629809400000|2021-08-24 12:50:00|18495.7|18495.7|18508.73|18508.73|18508.73|18508.73|18495.7|18495.7|0
1629809700000|2021-08-24 12:55:00|18510.13|18510.13|18535.3|18535.3|18540.9|18540.9|18510.13|18510.13|0
1629810000000|2021-08-24 13:00:00|18531.33|18531.33|18523.15|18523.15|18531.33|18531.33|18519.19|18519.19|0
1629810300000|2021-08-24 13:05:00|18524.55|18524.55|18530.15|18530.15|18530.15|18530.15|18524.55|18524.55|0
1629810600000|2021-08-24 13:10:00|18531.55|18531.55|18535.75|18535.75|18535.75|18535.75|18531.55|18531.55|0
1629810900000|2021-08-24 13:15:00|18534.35|18534.35|18534.12|18534.12|18536.92|18536.92|18531.55|18531.55|0
1629811200000|2021-08-24 13:20:00|18542.05|18542.05|18531.78|18531.78|18549.98|18549.98|18522.22|18522.22|0
1629811500000|2021-08-24 13:25:00|18533.18|18533.18|18532.95|18532.95|18541.11|18541.11|18532.95|18532.95|0
1629811800000|2021-08-24 13:30:00|18534.35|18534.35|18532.68|18532.68|18542.5|18542.5|18521.05|18521.05|0
1629812100000|2021-08-24 13:35:00|18535.48|18535.48|18551.56|18551.56|18552.96|18552.96|18535.48|18535.48|0
1629812400000|2021-08-24 13:40:00|18552.96|18552.96|18562.06|18562.06|18562.06|18562.06|18552.96|18552.96|0
1629812700000|2021-08-24 13:45:00|18563.45|18563.45|18575.35|18575.35|18580.95|18580.95|18563.45|18563.45|0
1629813000000|2021-08-24 13:50:00|18578.15|18578.15|18582.11|18582.11|18582.11|18582.11|18566.02|18566.02|0
1629813300000|2021-08-24 13:55:00|18586.08|18586.08|18571.15|18571.15|18591.44|18591.44|18571.15|18571.15|0
1629813600000|2021-08-24 14:00:00|18573.95|18573.95|18581.88|18581.88|18588.65|18588.65|18569.75|18569.75|0
1629813900000|2021-08-24 14:05:00|18580.48|18580.48|18570.92|18570.92|18580.48|18580.48|18570.92|18570.92|0
1629814200000|2021-08-24 14:10:00|18569.77|18569.77|18568.37|18568.37|18571.17|18571.17|18568.37|18568.37|0
1629814500000|2021-08-24 14:15:00|18564.4|18564.4|18568.62|18568.62|18568.62|18568.62|18560.44|18560.44|0
1629814800000|2021-08-24 14:20:00|18572.59|18572.59|18563.02|18563.02|18572.59|18572.59|18559.06|18559.06|0
1629815100000|2021-08-24 14:25:00|18560.22|18560.22|18549.71|18549.71|18561.62|18561.62|18538.98|18538.98|0
1629815400000|2021-08-24 14:30:00|18551.11|18551.11|18558.81|18558.81|18566.97|18566.97|18544.11|18544.11|0
1629815700000|2021-08-24 14:35:00|18562.77|18562.77|18566.5|18566.5|18573.5|18573.5|18562.77|18562.77|0
1629816000000|2021-08-24 14:40:00|18570.47|18570.47|18577.23|18577.23|18577.23|18577.23|18563.94|18563.94|0
1629816300000|2021-08-24 14:45:00|18578.63|18578.63|18573.27|18573.27|18580.03|18580.03|18573.27|18573.27|0
1629816600000|2021-08-24 14:50:00|18577.23|18577.23|18574.9|18574.9|18585.4|18585.4|18572.34|18572.34|0
1629816900000|2021-08-24 14:55:00|18577.7|18577.7|18581.68|18581.68|18582.83|18582.83|18576.3|18576.3|0
1629817200000|2021-08-24 15:00:00|18583.08|18583.08|18581.43|18581.43|18583.08|18583.08|18577.47|18577.47|0
1629817500000|2021-08-24 15:05:00|18582.83|18582.83|18577.47|18577.47|18582.83|18582.83|18569.54|18569.54|0
1629817800000|2021-08-24 15:10:00|18578.87|18578.87|18580.03|18580.03|18580.03|18580.03|18576.07|18576.07|0
1629818100000|2021-08-24 15:15:00|18581.43|18581.43|18584|18584|18587.96|18587.96|18578.63|18578.63|0
1629818400000|2021-08-24 15:20:00|18582.85|18582.85|18578.88|18578.88|18588.21|18588.21|18578.88|18578.88|0
1629818700000|2021-08-24 15:25:00|18577.48|18577.48|18575.87|18575.87|18584|18584|18568.84|18568.84|0
1629875700000|2021-08-25 07:15:00|18738.57|18738.57|18793.85|18793.85|18793.85|18793.85|18738.57|18738.57|0
1629876000000|2021-08-25 07:20:00|18796.65|18796.65|18769.6|18769.6|18803.42|18803.42|18766.8|18766.8|0
1629876300000|2021-08-25 07:25:00|18757.7|18757.7|18760.03|18760.03|18773.33|18773.33|18737.87|18737.87|0
1629876600000|2021-08-25 07:30:00|18751.64|18751.64|18744.64|18744.64|18751.64|18751.64|18733.44|18733.44|0
1629876900000|2021-08-25 07:35:00|18750.24|18750.24|18737.64|18737.64|18750.24|18750.24|18736.24|18736.24|0
1629877200000|2021-08-25 07:40:00|18745.57|18745.57|18725.51|18725.51|18746.97|18746.97|18725.51|18725.51|0
1629877500000|2021-08-25 07:45:00|18728.31|18728.31|18728.31|18728.31|18732.51|18732.51|18725.51|18725.51|0
1629877800000|2021-08-25 07:50:00|18724.35|18724.35|18725.75|18725.75|18733.91|18733.91|18724.35|18724.35|0
1629878100000|2021-08-25 07:55:00|18721.78|18721.78|18729.98|18729.98|18729.98|18729.98|18707.35|18707.35|0
1629878400000|2021-08-25 08:00:00|18736.98|18736.98|18736.74|18736.74|18740.94|18740.94|18735.34|18735.34|0
1629878700000|2021-08-25 08:05:00|18728.81|18728.81|18726.01|18726.01|18730.21|18730.21|18726.01|18726.01|0
1629879000000|2021-08-25 08:10:00|18727.16|18727.16|18729.71|18729.71|18732.51|18732.51|18726.91|18726.91|0
1629879300000|2021-08-25 08:15:00|18737.64|18737.64|18738.52|18738.52|18739.92|18739.92|18717.81|18717.81|0
1629879600000|2021-08-25 08:20:00|18742.49|18742.49|18756.02|18756.02|18764.18|18764.18|18738.52|18738.52|0
1629879900000|2021-08-25 08:25:00|18752.05|18752.05|18750.88|18750.88|18757.42|18757.42|18749.49|18749.49|0
1629880200000|2021-08-25 08:30:00|18749.49|18749.49|18745.52|18745.52|18757.42|18757.42|18745.52|18745.52|0
1629880500000|2021-08-25 08:35:00|18753.45|18753.45|18732.51|18732.51|18753.45|18753.45|18732.51|18732.51|0
1629880800000|2021-08-25 08:40:00|18736.71|18736.71|18747.67|18747.67|18751.64|18751.64|18736.71|18736.71|0
1629881100000|2021-08-25 08:45:00|18749.07|18749.07|18744.87|18744.87|18750.47|18750.47|18738.34|18738.34|0
1629881400000|2021-08-25 08:50:00|18746.27|18746.27|18753.67|18753.67|18753.67|18753.67|18746.02|18746.02|0
1629881700000|2021-08-25 08:55:00|18755.07|18755.07|18778.86|18778.86|18778.86|18778.86|18755.07|18755.07|0
1629882000000|2021-08-25 09:00:00|18777.46|18777.46|18770.69|18770.69|18777.46|18777.46|18766.5|18766.5|0
1629882300000|2021-08-25 09:05:00|18772.09|18772.09|18772.09|18772.09|18772.09|18772.09|18772.09|18772.09|0
1629882900000|2021-08-25 09:15:00|18769.29|18769.29|18775.13|18775.13|18776.29|18776.29|18766.5|18766.5|0
1629883200000|2021-08-25 09:20:00|18771.16|18771.16|18767.43|18767.43|18771.16|18771.16|18763.23|18763.23|0
1629883500000|2021-08-25 09:25:00|18764.63|18764.63|18767.43|18767.43|18767.43|18767.43|18763.23|18763.23|0
1629883800000|2021-08-25 09:30:00|18770.23|18770.23|18771.86|18771.86|18774.19|18774.19|18752.97|18752.97|0
1629884100000|2021-08-25 09:35:00|18773.26|18773.26|18766.76|18766.76|18773.26|18773.26|18763.96|18763.96|0
1629884400000|2021-08-25 09:40:00|18768.16|18768.16|18752.07|18752.07|18768.16|18768.16|18752.07|18752.07|0
1629884700000|2021-08-25 09:45:00|18750.67|18750.67|18764.16|18764.16|18764.16|18764.16|18749.27|18749.27|0
1629885000000|2021-08-25 09:50:00|18760.2|18760.2|18753.42|18753.42|18760.2|18760.2|18749.47|18749.47|0
1629885300000|2021-08-25 09:55:00|18754.82|18754.82|18748.05|18748.05|18754.82|18754.82|18748.05|18748.05|0
1629885600000|2021-08-25 10:00:00|18740.12|18740.12|18754.32|18754.32|18755.72|18755.72|18740.12|18740.12|0
1629885900000|2021-08-25 10:05:00|18752.92|18752.92|18759.91|18759.91|18765.05|18765.05|18752.92|18752.92|0
1629886200000|2021-08-25 10:10:00|18757.11|18757.11|18758.51|18758.51|18758.51|18758.51|18754.32|18754.32|0
1629886500000|2021-08-25 10:15:00|18759.91|18759.91|18762.25|18762.25|18766.21|18766.21|18754.32|18754.32|0
1629886800000|2021-08-25 10:20:00|18758.28|18758.28|18759.68|18759.68|18761.08|18761.08|18756.88|18756.88|0
1629887100000|2021-08-25 10:25:00|18758.28|18758.28|18758.28|18758.28|18758.28|18758.28|18758.28|18758.28|0
1629887400000|2021-08-25 10:30:00|18770.18|18770.18|18768.78|18768.78|18770.18|18770.18|18767.38|18767.38|0
1629887700000|2021-08-25 10:35:00|18770.18|18770.18|18771.58|18771.58|18771.58|18771.58|18767.38|18767.38|0
1629888000000|2021-08-25 10:40:00|18767.61|18767.61|18752.92|18752.92|18767.61|18767.61|18752.92|18752.92|0
1629888300000|2021-08-25 10:45:00|18744.99|18744.99|18748.95|18748.95|18748.95|18748.95|18744.99|18744.99|0
1629888600000|2021-08-25 10:50:00|18750.35|18750.35|18740.79|18740.79|18750.35|18750.35|18736.82|18736.82|0
1629888900000|2021-08-25 10:55:00|18739.39|18739.39|18734.24|18734.24|18740.52|18740.52|18731.44|18731.44|0
1629889200000|2021-08-25 11:00:00|18732.84|18732.84|18732.59|18732.59|18733.99|18733.99|18731.19|18731.19|0
1629889500000|2021-08-25 11:05:00|18731.19|18731.19|18734.01|18734.01|18734.01|18734.01|18725.84|18725.84|0
1629889800000|2021-08-25 11:10:00|18735.41|18735.41|18734.24|18734.24|18735.41|18735.41|18731.44|18731.44|0
1629890100000|2021-08-25 11:15:00|18730.04|18730.04|18736.57|18736.57|18740.77|18740.77|18730.04|18730.04|0
1629890400000|2021-08-25 11:20:00|18728.64|18728.64|18704.63|18704.63|18728.64|18728.64|18704.63|18704.63|0
1629890700000|2021-08-25 11:25:00|18706.03|18706.03|18706.28|18706.28|18707.43|18707.43|18706.03|18706.03|0
1629891000000|2021-08-25 11:30:00|18704.88|18704.88|18715.61|18715.61|18718.41|18718.41|18704.88|18704.88|0
1629891300000|2021-08-25 11:35:00|18718.41|18718.41|18718.41|18718.41|18718.41|18718.41|18718.41|18718.41|0
1629891600000|2021-08-25 11:40:00|18726.34|18726.34|18730.54|18730.54|18733.11|18733.11|18726.34|18726.34|0
1629891900000|2021-08-25 11:45:00|18732.84|18732.84|18728.64|18728.64|18732.84|18732.84|18725.84|18725.84|0
1629892200000|2021-08-25 11:50:00|18727.24|18727.24|18721.88|18721.88|18728.64|18728.64|18721.88|18721.88|0
1629892500000|2021-08-25 11:55:00|18717.91|18717.91|18721.86|18721.86|18721.86|18721.86|18716.51|18716.51|0
1629892800000|2021-08-25 12:00:00|18723.26|18723.26|18717.66|18717.66|18723.26|18723.26|18717.66|18717.66|0
1629893100000|2021-08-25 12:05:00|18714.86|18714.86|18693.64|18693.64|18714.86|18714.86|18692.24|18692.24|0
1629893400000|2021-08-25 12:10:00|18692.24|18692.24|18679.71|18679.71|18692.24|18692.24|18679.71|18679.71|0
1629893700000|2021-08-25 12:15:00|18678.31|18678.31|18670.61|18670.61|18678.31|18678.31|18669.21|18669.21|0
1629894000000|2021-08-25 12:20:00|18666.65|18666.65|18667.81|18667.81|18667.81|18667.81|18663.85|18663.85|0
1629894300000|2021-08-25 12:25:00|18669.21|18669.21|18667.81|18667.81|18669.21|18669.21|18667.81|18667.81|0
1629894600000|2021-08-25 12:30:00|18663.85|18663.85|18667.3|18667.3|18668.7|18668.7|18663.85|18663.85|0
1629894900000|2021-08-25 12:35:00|18663.33|18663.33|18670.1|18670.1|18672.89|18672.89|18652.6|18652.6|0
1629895200000|2021-08-25 12:40:00|18674.06|18674.06|18676.86|18676.86|18676.86|18676.86|18674.06|18674.06|0
1629895500000|2021-08-25 12:45:00|18675.46|18675.46|18674.06|18674.06|18678.26|18678.26|18674.06|18674.06|0
1629895800000|2021-08-25 12:50:00|18670.1|18670.1|18671.5|18671.5|18671.5|18671.5|18670.1|18670.1|0
1629896100000|2021-08-25 12:55:00|18675.46|18675.46|18679.66|18679.66|18679.66|18679.66|18667.53|18667.53|0
1629896400000|2021-08-25 13:00:00|18687.59|18687.59|18680.81|18680.81|18687.59|18687.59|18678.01|18678.01|0
1629896700000|2021-08-25 13:05:00|18683.61|18683.61|18693.4|18693.4|18693.4|18693.4|18683.61|18683.61|0
1629897000000|2021-08-25 13:10:00|18685.47|18685.47|18692.49|18692.49|18696.2|18696.2|18685.47|18685.47|0
1629897300000|2021-08-25 13:15:00|18691.09|18691.09|18691.32|18691.32|18691.32|18691.32|18684.32|18684.32|0
1629897600000|2021-08-25 13:20:00|18694.12|18694.12|18705.95|18705.95|18705.95|18705.95|18694.12|18694.12|0
1629897900000|2021-08-25 13:25:00|18709.91|18709.91|18698.97|18698.97|18713.9|18713.9|18698.97|18698.97|0
1629898200000|2021-08-25 13:30:00|18696.17|18696.17|18679.16|18679.16|18700.13|18700.13|18674.96|18674.96|0
1629898500000|2021-08-25 13:35:00|18683.12|18683.12|18677.76|18677.76|18688.72|18688.72|18676.36|18676.36|0
1629898800000|2021-08-25 13:40:00|18681.72|18681.72|18682.87|18682.87|18682.87|18682.87|18672.39|18672.39|0
1629899100000|2021-08-25 13:45:00|18684.27|18684.27|18682.86|18682.86|18689.62|18689.62|18682.86|18682.86|0
1629899400000|2021-08-25 13:50:00|18674.93|18674.93|18659.08|18659.08|18680.52|18680.52|18657.68|18657.68|0
1629899700000|2021-08-25 13:55:00|18663.05|18663.05|18651.17|18651.17|18663.05|18663.05|18651.17|18651.17|0
1629900000000|2021-08-25 14:00:00|18643.24|18643.24|18653.27|18653.27|18653.27|18653.27|18632.04|18632.04|0
1629900300000|2021-08-25 14:05:00|18650.97|18650.97|18630.94|18630.94|18650.97|18650.97|18621.61|18621.61|0
1629900600000|2021-08-25 14:10:00|18632.09|18632.09|18626.26|18626.26|18637.22|18637.22|18622.3|18622.3|0
1629900900000|2021-08-25 14:15:00|18627.66|18627.66|18632.11|18632.11|18642.59|18642.59|18627.66|18627.66|0
1629901200000|2021-08-25 14:20:00|18630.71|18630.71|18658.7|18658.7|18663.83|18663.83|18630.71|18630.71|0
1629901500000|2021-08-25 14:25:00|18655.9|18655.9|18653.57|18653.57|18655.9|18655.9|18645.17|18645.17|0
1629901800000|2021-08-25 14:30:00|18645.64|18645.64|18629.54|18629.54|18645.64|18645.64|18625.58|18625.58|0
1629902100000|2021-08-25 14:35:00|18625.58|18625.58|18639.34|18639.34|18642.14|18642.14|18618.81|18618.81|0
1629902400000|2021-08-25 14:40:00|18635.38|18635.38|18636.02|18636.02|18658.65|18658.65|18635.38|18635.38|0
1629902700000|2021-08-25 14:45:00|18643.95|18643.95|18646.75|18646.75|18648.15|18648.15|18642.56|18642.56|0
1629903000000|2021-08-25 14:50:00|18645.35|18645.35|18641.39|18641.39|18653.28|18653.28|18641.39|18641.39|0
1629903300000|2021-08-25 14:55:00|18639.99|18639.99|18630.91|18630.91|18639.99|18639.99|18626.94|18626.94|0
1629903600000|2021-08-25 15:00:00|18626.94|18626.94|18641.64|18641.64|18641.64|18641.64|18626.94|18626.94|0
1629903900000|2021-08-25 15:05:00|18643.04|18643.04|18656.08|18656.08|18657.97|18657.97|18643.04|18643.04|0
1629904200000|2021-08-25 15:10:00|18657.48|18657.48|18658.63|18658.63|18668.21|18668.21|18652.12|18652.12|0
1629904500000|2021-08-25 15:15:00|18660.03|18660.03|18661.18|18661.18|18664|18664|18656.07|18656.07|0
1629904800000|2021-08-25 15:20:00|18660.03|18660.03|18664.25|18664.25|18668.21|18668.21|18653.52|18653.52|0
1629905100000|2021-08-25 15:25:00|18665.65|18665.65|18689.19|18689.19|18689.19|18689.19|18665.65|18665.65|0
1629962100000|2021-08-26 07:15:00|18562.65|18562.65|18541.43|18541.43|18566.85|18566.85|18508.07|18508.07|0
1629962400000|2021-08-26 07:20:00|18540.03|18540.03|18526.5|18526.5|18540.03|18540.03|18516.94|18516.94|0
1629962700000|2021-08-26 07:25:00|18525.1|18525.1|18573.38|18573.38|18580.38|18580.38|18525.1|18525.1|0
1629963000000|2021-08-26 07:30:00|18580.38|18580.38|18604.17|18604.17|18605.57|18605.57|18570.82|18570.82|0
1629963300000|2021-08-26 07:35:00|18608.14|18608.14|18603.94|18603.94|18608.14|18608.14|18599.97|18599.97|0
1629963600000|2021-08-26 07:40:00|18608.14|18608.14|18601.14|18601.14|18612.1|18612.1|18599.74|18599.74|0
1629963900000|2021-08-26 07:45:00|18596.94|18596.94|18612.8|18612.8|18612.8|18612.8|18595.54|18595.54|0
1629964200000|2021-08-26 07:50:00|18608.84|18608.84|18603|18603|18610.24|18610.24|18601.84|18601.84|0
1629964500000|2021-08-26 07:55:00|18599.04|18599.04|18620.73|18620.73|18620.73|18620.73|18599.04|18599.04|0
1629964800000|2021-08-26 08:00:00|18622.13|18622.13|18609.77|18609.77|18622.13|18622.13|18609.77|18609.77|0
1629965100000|2021-08-26 08:05:00|18611.17|18611.17|18612.33|18612.33|18615.13|18615.13|18605.8|18605.8|0
1629965400000|2021-08-26 08:10:00|18616.53|18616.53|18615.13|18615.13|18616.53|18616.53|18613.73|18613.73|0
1629965700000|2021-08-26 08:15:00|18616.53|18616.53|18608.37|18608.37|18619.33|18619.33|18606.97|18606.97|0
1629966000000|2021-08-26 08:20:00|18604.17|18604.17|18610.7|18610.7|18621.66|18621.66|18604.17|18604.17|0
1629966300000|2021-08-26 08:25:00|18613.5|18613.5|18631.93|18631.93|18631.93|18631.93|18612.1|18612.1|0
1629966600000|2021-08-26 08:30:00|18635.89|18635.89|18629.36|18629.36|18635.89|18635.89|18627.96|18627.96|0
1629966900000|2021-08-26 08:35:00|18625.4|18625.4|18637.29|18637.29|18646.62|18646.62|18621.43|18621.43|0
1629967200000|2021-08-26 08:40:00|18633.33|18633.33|18641.26|18641.26|18641.26|18641.26|18626.56|18626.56|0
1629967500000|2021-08-26 08:45:00|18642.66|18642.66|18638.69|18638.69|18649.65|18649.65|18638.69|18638.69|0
1629967800000|2021-08-26 08:50:00|18630.76|18630.76|18641.49|18641.49|18641.49|18641.49|18630.76|18630.76|0
1629968100000|2021-08-26 08:55:00|18637.29|18637.29|18635.89|18635.89|18637.29|18637.29|18635.89|18635.89|0
1629968400000|2021-08-26 09:00:00|18631.93|18631.93|18575.08|18575.08|18631.93|18631.93|18575.08|18575.08|0
1629968700000|2021-08-26 09:05:00|18577.88|18577.88|18578.37|18578.37|18590.26|18590.26|18576.97|18576.97|0
1629969000000|2021-08-26 09:10:00|18576.97|18576.97|18586.28|18586.28|18586.28|18586.28|18575.57|18575.57|0
1629969300000|2021-08-26 09:15:00|18590.24|18590.24|18595.59|18595.59|18595.59|18595.59|18587.45|18587.45|0
1629969600000|2021-08-26 09:20:00|18599.56|18599.56|18592.79|18592.79|18599.56|18599.56|18592.79|18592.79|0
1629969900000|2021-08-26 09:25:00|18593.94|18593.94|18605.57|18605.57|18614.23|18614.23|18593.94|18593.94|0
1629970200000|2021-08-26 09:30:00|18601.61|18601.61|18597.14|18597.14|18601.61|18601.61|18590.63|18590.63|0
1629970500000|2021-08-26 09:35:00|18601.34|18601.34|18601.1|18601.1|18601.34|18601.34|18591.77|18591.77|0
1629970800000|2021-08-26 09:40:00|18605.07|18605.07|18585.24|18585.24|18606.47|18606.47|18581.28|18581.28|0
1629971100000|2021-08-26 09:45:00|18588.04|18588.04|18579.88|18579.88|18589.44|18589.44|18575.91|18575.91|0
1629971400000|2021-08-26 09:50:00|18583.84|18583.84|18570.8|18570.8|18597.37|18597.37|18567.98|18567.98|0
1629971700000|2021-08-26 09:55:00|18574.76|18574.76|18578.73|18578.73|18581.53|18581.53|18574.76|18574.76|0
1629972000000|2021-08-26 10:00:00|18586.66|18586.66|18598.79|18598.79|18602.99|18602.99|18586.66|18586.66|0
1629972300000|2021-08-26 10:05:00|18597.39|18597.39|18590.64|18590.64|18597.39|18597.39|18586.66|18586.66|0
1629972600000|2021-08-26 10:10:00|18589.24|18589.24|18575.75|18575.75|18590.41|18590.41|18575.75|18575.75|0
1629972900000|2021-08-26 10:15:00|18579.95|18579.95|18571.55|18571.55|18579.95|18579.95|18567.59|18567.59|0
1629973200000|2021-08-26 10:20:00|18574.35|18574.35|18586.23|18586.23|18586.23|18586.23|18571.55|18571.55|0
1629973500000|2021-08-26 10:25:00|18584.83|18584.83|18587.39|18587.39|18588.79|18588.79|18584.83|18584.83|0
1629973800000|2021-08-26 10:30:00|18588.79|18588.79|18587.63|18587.63|18592.99|18592.99|18587.63|18587.63|0
1629974100000|2021-08-26 10:35:00|18584.83|18584.83|18600.69|18600.69|18600.69|18600.69|18584.83|18584.83|0
1629974400000|2021-08-26 10:40:00|18599.54|18599.54|18595.83|18595.83|18606.55|18606.55|18595.83|18595.83|0
1629974700000|2021-08-26 10:45:00|18591.86|18591.86|18604.9|18604.9|18604.9|18604.9|18591.86|18591.86|0
1629975000000|2021-08-26 10:50:00|18606.3|18606.3|18599.52|18599.52|18609.1|18609.1|18596.96|18596.96|0
1629975300000|2021-08-26 10:55:00|18598.12|18598.12|18604.89|18604.89|18604.89|18604.89|18598.12|18598.12|0
1629975600000|2021-08-26 11:00:00|18606.29|18606.29|18597.89|18597.89|18606.29|18606.29|18597.89|18597.89|0
1629975900000|2021-08-26 11:05:00|18600.69|18600.69|18588.33|18588.33|18600.69|18600.69|18588.33|18588.33|0
1629976200000|2021-08-26 11:10:00|18589.73|18589.73|18591.13|18591.13|18591.13|18591.13|18589.73|18589.73|0
1629976500000|2021-08-26 11:15:00|18589.73|18589.73|18588.56|18588.56|18589.96|18589.96|18585.76|18585.76|0
1629976800000|2021-08-26 11:20:00|18589.96|18589.96|18601.86|18601.86|18606.05|18606.05|18589.96|18589.96|0
1629977100000|2021-08-26 11:25:00|18603.26|18603.26|18601.86|18601.86|18605.82|18605.82|18601.86|18601.86|0
1629977700000|2021-08-26 11:35:00|18604.65|18604.65|18615.38|18615.38|18615.38|18615.38|18604.65|18604.65|0
1629978000000|2021-08-26 11:40:00|18623.31|18623.31|18640.31|18640.31|18640.31|18640.31|18623.31|18623.31|0
1629978300000|2021-08-26 11:45:00|18641.71|18641.71|18655|18655|18656.4|18656.4|18636.34|18636.34|0
1629978600000|2021-08-26 11:50:00|18656.4|18656.4|18655|18655|18656.4|18656.4|18649.64|18649.64|0
1629978900000|2021-08-26 11:55:00|18656.4|18656.4|18662.9|18662.9|18662.9|18662.9|18656.4|18656.4|0
1629979200000|2021-08-26 12:00:00|18660.1|18660.1|18658.7|18658.7|18661.5|18661.5|18654.5|18654.5|0
1629979500000|2021-08-26 12:05:00|18655.9|18655.9|18655.9|18655.9|18655.9|18655.9|18655.9|18655.9|0
1629979800000|2021-08-26 12:10:00|18658.7|18658.7|18648.2|18648.2|18658.7|18658.7|18648.2|18648.2|0
1629980100000|2021-08-26 12:15:00|18652.17|18652.17|18664.07|18664.07|18664.07|18664.07|18652.17|18652.17|0
1629980400000|2021-08-26 12:20:00|18662.67|18662.67|18664.07|18664.07|18664.07|18664.07|18661.27|18661.27|0
1629980700000|2021-08-26 12:25:00|18665.46|18665.46|18659.15|18659.15|18676.43|18676.43|18657.75|18657.75|0
1629981000000|2021-08-26 12:30:00|18651.22|18651.22|18656.58|18656.58|18660.55|18660.55|18641.89|18641.89|0
1629981300000|2021-08-26 12:35:00|18657.98|18657.98|18652.64|18652.64|18657.98|18657.98|18648.67|18648.67|0
1629981600000|2021-08-26 12:40:00|18649.84|18649.84|18639.36|18639.36|18651.49|18651.49|18639.36|18639.36|0
1629981900000|2021-08-26 12:45:00|18638.21|18638.21|18619.8|18619.8|18638.21|18638.21|18619.8|18619.8|0
1629982200000|2021-08-26 12:50:00|18620.95|18620.95|18620.95|18620.95|18623.75|18623.75|18616.98|18616.98|0
1629982500000|2021-08-26 12:55:00|18622.35|18622.35|18617.25|18617.25|18622.35|18622.35|18617.25|18617.25|0
1629982800000|2021-08-26 13:00:00|18618.65|18618.65|18609.32|18609.32|18627.98|18627.98|18609.32|18609.32|0
1629983100000|2021-08-26 13:05:00|18610.72|18610.72|18605.35|18605.35|18610.72|18610.72|18605.35|18605.35|0
1629983400000|2021-08-26 13:10:00|18609.32|18609.32|18606.52|18606.52|18609.32|18609.32|18606.52|18606.52|0
1629983700000|2021-08-26 13:15:00|18607.92|18607.92|18603.06|18603.06|18610.72|18610.72|18603.06|18603.06|0
1629984000000|2021-08-26 13:20:00|18604.46|18604.46|18604.46|18604.46|18609.59|18609.59|18601.66|18601.66|0
1629984300000|2021-08-26 13:25:00|18608.42|18608.42|18599.09|18599.09|18608.42|18608.42|18593.73|18593.73|0
1629984600000|2021-08-26 13:30:00|18597.69|18597.69|18615.17|18615.17|18615.17|18615.17|18596.29|18596.29|0
1629984900000|2021-08-26 13:35:00|18611.2|18611.2|18617.97|18617.97|18624.96|18624.96|18611.2|18611.2|0
1629985200000|2021-08-26 13:40:00|18621.93|18621.93|18619.6|18619.6|18621.93|18621.93|18616.8|18616.8|0
1629985500000|2021-08-26 13:45:00|18627.53|18627.53|18648.04|18648.04|18654.8|18654.8|18627.53|18627.53|0
1629985800000|2021-08-26 13:50:00|18644.07|18644.07|18658.54|18658.54|18658.54|18658.54|18634.74|18634.74|0
1629986100000|2021-08-26 13:55:00|18654.57|18654.57|18646.91|18646.91|18654.57|18654.57|18641.54|18641.54|0
1629986400000|2021-08-26 14:00:00|18642.94|18642.94|18644.34|18644.34|18645.74|18645.74|18637.58|18637.58|0
1629986700000|2021-08-26 14:05:00|18645.74|18645.74|18663|18663|18663|18663|18644.34|18644.34|0
1629987000000|2021-08-26 14:10:00|18666.97|18666.97|18649.24|18649.24|18666.97|18666.97|18649.24|18649.24|0
1629987300000|2021-08-26 14:15:00|18652.04|18652.04|18658.57|18658.57|18664.17|18664.17|18652.04|18652.04|0
1629987600000|2021-08-26 14:20:00|18654.6|18654.6|18642.73|18642.73|18656|18656|18642.73|18642.73|0
1629987900000|2021-08-26 14:25:00|18638.76|18638.76|18637.84|18637.84|18640.16|18640.16|18601.24|18601.24|0
1629988200000|2021-08-26 14:30:00|18639.24|18639.24|18629.68|18629.68|18644.61|18644.61|18629.68|18629.68|0
1629988500000|2021-08-26 14:35:00|18625.72|18625.72|18633.65|18633.65|18640.41|18640.41|18625.72|18625.72|0
1629988800000|2021-08-26 14:40:00|18632.25|18632.25|18637.38|18637.38|18637.61|18637.61|18628.06|18628.06|0
1629989100000|2021-08-26 14:45:00|18641.34|18641.34|18648.27|18648.27|18652.45|18652.45|18641.34|18641.34|0
1629989400000|2021-08-26 14:50:00|18646.87|18646.87|18677.21|18677.21|18677.21|18677.21|18642.92|18642.92|0
1629989700000|2021-08-26 14:55:00|18675.81|18675.81|18697.49|18697.49|18697.49|18697.49|18675.81|18675.81|0
1629990000000|2021-08-26 15:00:00|18696.09|18696.09|18683.94|18683.94|18696.09|18696.09|18681.39|18681.39|0
1629990300000|2021-08-26 15:05:00|18682.54|18682.54|18690.96|18690.96|18690.96|18690.96|18678.59|18678.59|0
1629990600000|2021-08-26 15:10:00|18694.92|18694.92|18704|18704|18709.37|18709.37|18694.92|18694.92|0
1629990900000|2021-08-26 15:15:00|18702.6|18702.6|18693.29|18693.29|18702.6|18702.6|18691.89|18691.89|0
1629991200000|2021-08-26 15:20:00|18694.69|18694.69|18687.67|18687.67|18704.02|18704.02|18687.67|18687.67|0
1629991500000|2021-08-26 15:25:00|18683.71|18683.71|18682.08|18682.08|18690.47|18690.47|18679.53|18679.53|0
1630048500000|2021-08-27 07:15:00|18730.12|18730.12|18742.02|18742.02|18743.42|18743.42|18727.32|18727.32|0
1630048800000|2021-08-27 07:20:00|18749.95|18749.95|18766.97|18766.97|18769.77|18769.77|18749.95|18749.95|0
1630049100000|2021-08-27 07:25:00|18768.37|18768.37|18726.41|18726.41|18769.54|18769.54|18726.41|18726.41|0
1630049400000|2021-08-27 07:30:00|18722.45|18722.45|18719.38|18719.38|18730.38|18730.38|18705.85|18705.85|0
1630049700000|2021-08-27 07:35:00|18723.58|18723.58|18719.15|18719.15|18728.94|18728.94|18719.15|18719.15|0
1630050000000|2021-08-27 07:40:00|18716.35|18716.35|18706.64|18706.64|18720.31|18720.31|18706.64|18706.64|0
1630050300000|2021-08-27 07:45:00|18698.71|18698.71|18683.78|18683.78|18698.71|18698.71|18677.48|18677.48|0
1630050600000|2021-08-27 07:50:00|18675.85|18675.85|18681.21|18681.21|18681.21|18681.21|18669.32|18669.32|0
1630050900000|2021-08-27 07:55:00|18677.25|18677.25|18684.43|18684.43|18684.43|18684.43|18668.57|18668.57|0
1630051200000|2021-08-27 08:00:00|18683.28|18683.28|18671.15|18671.15|18683.28|18683.28|18671.15|18671.15|0
1630051500000|2021-08-27 08:05:00|18659.25|18659.25|18677.91|18677.91|18677.91|18677.91|18657.85|18657.85|0
1630051800000|2021-08-27 08:10:00|18685.84|18685.84|18699.37|18699.37|18703.34|18703.34|18685.84|18685.84|0
1630052100000|2021-08-27 08:15:00|18697.97|18697.97|18691.21|18691.21|18697.97|18697.97|18691.21|18691.21|0
1630052400000|2021-08-27 08:20:00|18699.14|18699.14|18715.23|18715.23|18715.23|18715.23|18699.14|18699.14|0
1630052700000|2021-08-27 08:25:00|18711.27|18711.27|18699.14|18699.14|18711.27|18711.27|18699.14|18699.14|0
1630053000000|2021-08-27 08:30:00|18703.1|18703.1|18703.37|18703.37|18709.63|18709.63|18701.7|18701.7|0
1630053300000|2021-08-27 08:35:00|18707.34|18707.34|18711.3|18711.3|18711.3|18711.3|18707.34|18707.34|0
1630053600000|2021-08-27 08:40:00|18703.37|18703.37|18715.27|18715.27|18715.5|18715.5|18703.37|18703.37|0
1630053900000|2021-08-27 08:45:00|18723.2|18723.2|18704.3|18704.3|18724.35|18724.35|18698.94|18698.94|0
1630054200000|2021-08-27 08:50:00|18700.34|18700.34|18710.83|18710.83|18710.83|18710.83|18698.94|18698.94|0
1630054500000|2021-08-27 08:55:00|18714.8|18714.8|18720.4|18720.4|18720.4|18720.4|18702.9|18702.9|0
1630054800000|2021-08-27 09:00:00|18728.33|18728.33|18713.4|18713.4|18728.33|18728.33|18713.4|18713.4|0
1630055100000|2021-08-27 09:05:00|18717.37|18717.37|18705.5|18705.5|18717.37|18717.37|18705.5|18705.5|0
1630055400000|2021-08-27 09:10:00|18709.47|18709.47|18712.02|18712.02|18712.02|18712.02|18709.47|18709.47|0
1630055700000|2021-08-27 09:15:00|18719.95|18719.95|18704.09|18704.09|18721.35|18721.35|18702.69|18702.69|0
1630056000000|2021-08-27 09:20:00|18692.19|18692.19|18692.19|18692.19|18692.19|18692.19|18692.19|18692.19|0
1630056300000|2021-08-27 09:25:00|18700.12|18700.12|18709.45|18709.45|18709.45|18709.45|18700.12|18700.12|0
1630056600000|2021-08-27 09:30:00|18715.05|18715.05|18706.65|18706.65|18715.05|18715.05|18705.49|18705.49|0
1630056900000|2021-08-27 09:35:00|18702.69|18702.69|18713.42|18713.42|18713.42|18713.42|18702.69|18702.69|0
1630057200000|2021-08-27 09:40:00|18714.82|18714.82|18719.25|18719.25|18719.25|18719.25|18714.82|18714.82|0
1630057500000|2021-08-27 09:45:00|18723.21|18723.21|18710.37|18710.37|18723.21|18723.21|18707.12|18707.12|0
1630057800000|2021-08-27 09:50:00|18714.33|18714.33|18713.17|18713.17|18714.33|18714.33|18710.37|18710.37|0
1630058100000|2021-08-27 09:55:00|18705.24|18705.24|18701.04|18701.04|18705.24|18705.24|18701.04|18701.04|0
1630058400000|2021-08-27 10:00:00|18697.07|18697.07|18701.04|18701.04|18701.04|18701.04|18693.11|18693.11|0
1630058700000|2021-08-27 10:05:00|18703.84|18703.84|18703.84|18703.84|18703.84|18703.84|18703.84|18703.84|0
1630059000000|2021-08-27 10:10:00|18707.8|18707.8|18697.07|18697.07|18707.8|18707.8|18695.67|18695.67|0
1630059300000|2021-08-27 10:15:00|18701.04|18701.04|18703.84|18703.84|18703.84|18703.84|18701.04|18701.04|0
1630059600000|2021-08-27 10:20:00|18699.87|18699.87|18699.87|18699.87|18702.67|18702.67|18699.87|18699.87|0
1630060200000|2021-08-27 10:30:00|18697.07|18697.07|18699.64|18699.64|18705|18705|18697.07|18697.07|0
1630060500000|2021-08-27 10:35:00|18703.6|18703.6|18695.67|18695.67|18703.6|18703.6|18695.67|18695.67|0
1630060800000|2021-08-27 10:40:00|18697.07|18697.07|18703.84|18703.84|18703.84|18703.84|18697.07|18697.07|0
1630061100000|2021-08-27 10:45:00|18707.8|18707.8|18708.95|18708.95|18708.95|18708.95|18707.8|18707.8|0
1630061400000|2021-08-27 10:50:00|18710.35|18710.35|18713.4|18713.4|18714.55|18714.55|18707.78|18707.78|0
1630061700000|2021-08-27 10:55:00|18716.2|18716.2|18717.6|18717.6|18722.96|18722.96|18716.2|18716.2|0
1630062300000|2021-08-27 11:05:00|18716.2|18716.2|18714.8|18714.8|18716.2|18716.2|18713.4|18713.4|0
1630062600000|2021-08-27 11:10:00|18717.6|18717.6|18718.76|18718.76|18718.76|18718.76|18710.83|18710.83|0
1630062900000|2021-08-27 11:15:00|18720.16|18720.16|18714.55|18714.55|18721.56|18721.56|18713.4|18713.4|0
1630063200000|2021-08-27 11:20:00|18715.95|18715.95|18706.12|18706.12|18715.95|18715.95|18702.42|18702.42|0
1630063500000|2021-08-27 11:25:00|18707.52|18707.52|18696.55|18696.55|18708.92|18708.92|18696.55|18696.55|0
1630063800000|2021-08-27 11:30:00|18695.16|18695.16|18694.01|18694.01|18695.16|18695.16|18694.01|18694.01|0
1630064400000|2021-08-27 11:40:00|18690.04|18690.04|18686.31|18686.31|18690.04|18690.04|18680.71|18680.71|0
1630064700000|2021-08-27 11:45:00|18684.91|18684.91|18680.96|18680.96|18687.73|18687.73|18680.96|18680.96|0
1630065000000|2021-08-27 11:50:00|18677|18677|18682.36|18682.36|18682.36|18682.36|18677|18677|0
1630065300000|2021-08-27 11:55:00|18683.76|18683.76|18680.96|18680.96|18685.16|18685.16|18680.96|18680.96|0
1630065600000|2021-08-27 12:00:00|18684.93|18684.93|18684.93|18684.93|18684.93|18684.93|18684.93|18684.93|0
1630065900000|2021-08-27 12:05:00|18683.53|18683.53|18685.83|18685.83|18685.83|18685.83|18683.53|18683.53|0
1630066200000|2021-08-27 12:10:00|18687.22|18687.22|18687.22|18687.22|18691.19|18691.19|18687.22|18687.22|0
1630066500000|2021-08-27 12:15:00|18688.62|18688.62|18683.26|18683.26|18690.02|18690.02|18679.29|18679.29|0
1630066800000|2021-08-27 12:20:00|18684.66|18684.66|18681.86|18681.86|18684.66|18684.66|18681.86|18681.86|0
1630067100000|2021-08-27 12:25:00|18683.26|18683.26|18682.09|18682.09|18684.66|18684.66|18680.69|18680.69|0
1630067400000|2021-08-27 12:30:00|18677.9|18677.9|18681.86|18681.86|18681.86|18681.86|18677.9|18677.9|0
1630067700000|2021-08-27 12:35:00|18680.46|18680.46|18673.46|18673.46|18680.46|18680.46|18673.46|18673.46|0
1630068000000|2021-08-27 12:40:00|18674.86|18674.86|18656.45|18656.45|18674.86|18674.86|18652.49|18652.49|0
1630068300000|2021-08-27 12:45:00|18652.49|18652.49|18643.16|18643.16|18652.49|18652.49|18643.16|18643.16|0
1630068600000|2021-08-27 12:50:00|18647.12|18647.12|18643.16|18643.16|18647.12|18647.12|18638.96|18638.96|0
1630068900000|2021-08-27 12:55:00|18647.12|18647.12|18645.72|18645.72|18647.12|18647.12|18641.76|18641.76|0
1630069200000|2021-08-27 13:00:00|18644.57|18644.57|18645.99|18645.99|18649.94|18649.94|18644.57|18644.57|0
1630069500000|2021-08-27 13:05:00|18649.96|18649.96|18650.19|18650.19|18659.27|18659.27|18649.96|18649.96|0
1630069800000|2021-08-27 13:10:00|18651.59|18651.59|18654.12|18654.12|18659.49|18659.49|18651.59|18651.59|0
1630070100000|2021-08-27 13:15:00|18658.09|18658.09|18658.09|18658.09|18662.05|18662.05|18658.09|18658.09|0
1630070400000|2021-08-27 13:20:00|18662.05|18662.05|18659.49|18659.49|18664.85|18664.85|18659.49|18659.49|0
1630070700000|2021-08-27 13:25:00|18658.34|18658.34|18659.74|18659.74|18659.74|18659.74|18658.34|18658.34|0
1630071000000|2021-08-27 13:30:00|18661.14|18661.14|18670.7|18670.7|18670.7|18670.7|18650.64|18650.64|0
1630071300000|2021-08-27 13:35:00|18673.5|18673.5|18657.64|18657.64|18673.5|18673.5|18657.64|18657.64|0
1630071600000|2021-08-27 13:40:00|18653.67|18653.67|18671.4|18671.4|18671.4|18671.4|18653.67|18653.67|0
1630071900000|2021-08-27 13:45:00|18675.36|18675.36|18665.3|18665.3|18679.96|18679.96|18664.63|18664.63|0
1630072200000|2021-08-27 13:50:00|18666.7|18666.7|18671.83|18671.83|18674.63|18674.63|18665.3|18665.3|0
1630072500000|2021-08-27 13:55:00|18667.63|18667.63|18674.4|18674.4|18675.8|18675.8|18667.63|18667.63|0
1630072800000|2021-08-27 14:00:00|18677.2|18677.2|18695.84|18695.84|18697|18697|18664.83|18664.83|0
1630073100000|2021-08-27 14:05:00|18691.64|18691.64|18698.17|18698.17|18704.93|18704.93|18691.64|18691.64|0
1630073400000|2021-08-27 14:10:00|18699.57|18699.57|18719.85|18719.85|18721.25|18721.25|18695.6|18695.6|0
1630073700000|2021-08-27 14:15:00|18723.81|18723.81|18750.37|18750.37|18750.37|18750.37|18723.81|18723.81|0
1630074000000|2021-08-27 14:20:00|18748.97|18748.97|18762.26|18762.26|18765.06|18765.06|18748.97|18748.97|0
1630074300000|2021-08-27 14:25:00|18760.86|18760.86|18736.84|18736.84|18760.86|18760.86|18736.84|18736.84|0
1630074600000|2021-08-27 14:30:00|18739.64|18739.64|18746.4|18746.4|18751.77|18751.77|18739.64|18739.64|0
1630074900000|2021-08-27 14:35:00|18747.8|18747.8|18725.18|18725.18|18747.8|18747.8|18725.18|18725.18|0
1630075200000|2021-08-27 14:40:00|18721.21|18721.21|18715.85|18715.85|18721.21|18721.21|18715.85|18715.85|0
1630075500000|2021-08-27 14:45:00|18717|18717|18724.28|18724.28|18728.24|18728.24|18715.85|18715.85|0
1630075800000|2021-08-27 14:50:00|18725.43|18725.43|18738.96|18738.96|18750.85|18750.85|18725.43|18725.43|0
1630076100000|2021-08-27 14:55:00|18742.92|18742.92|18741.99|18741.99|18752.23|18752.23|18738.04|18738.04|0
1630076400000|2021-08-27 15:00:00|18745.95|18745.95|18748.52|18748.52|18756.45|18756.45|18740.59|18740.59|0
1630076700000|2021-08-27 15:05:00|18744.55|18744.55|18745.72|18745.72|18752.22|18752.22|18744.55|18744.55|0
1630077000000|2021-08-27 15:10:00|18742.92|18742.92|18744.55|18744.55|18751.08|18751.08|18740.84|18740.84|0
1630077300000|2021-08-27 15:15:00|18745.95|18745.95|18749.92|18749.92|18749.92|18749.92|18744.55|18744.55|0
1630077600000|2021-08-27 15:20:00|18751.32|18751.32|18755.53|18755.53|18760.65|18760.65|18751.32|18751.32|0
1630077900000|2021-08-27 15:25:00|18757.83|18757.83|18768.81|18768.81|18775.56|18775.56|18754.12|18754.12|0
1630394100000|2021-08-31 07:15:00|19013.92|19013.92|19059.82|19059.82|19070.8|19070.8|19013.92|19013.92|0
1630394400000|2021-08-31 07:20:00|19058.67|19058.67|19095.99|19095.99|19104.16|19104.16|19058.67|19058.67|0
1630394700000|2021-08-31 07:25:00|19101.36|19101.36|19118.15|19118.15|19118.15|19118.15|19061.7|19061.7|0
1630395000000|2021-08-31 07:30:00|19122.12|19122.12|19108.19|19108.19|19131.45|19131.45|19106.32|19106.32|0
1630395300000|2021-08-31 07:35:00|19110.99|19110.99|19079.73|19079.73|19110.99|19110.99|19058.97|19058.97|0
1630395600000|2021-08-31 07:40:00|19083.7|19083.7|19067.6|19067.6|19094.66|19094.66|19064.8|19064.8|0
1630395900000|2021-08-31 07:45:00|19075.53|19075.53|19139.91|19139.91|19144.11|19144.11|19075.53|19075.53|0
1630396200000|2021-08-31 07:50:00|19147.84|19147.84|19176.06|19176.06|19178.63|19178.63|19147.84|19147.84|0
1630396500000|2021-08-31 07:55:00|19178.86|19178.86|19185.39|19185.39|19185.39|19185.39|19157.4|19157.4|0
1630396800000|2021-08-31 08:00:00|19189.36|19189.36|19172.78|19172.78|19200.07|19200.07|19172.78|19172.78|0
1630397100000|2021-08-31 08:05:00|19168.82|19168.82|19165.33|19165.33|19181.2|19181.2|19157.17|19157.17|0
1630397400000|2021-08-31 08:10:00|19168.13|19168.13|19184.19|19184.19|19188.16|19188.16|19168.13|19168.13|0
1630397700000|2021-08-31 08:15:00|19180|19180|19174.86|19174.86|19182.79|19182.79|19153.64|19153.64|0
1630398000000|2021-08-31 08:20:00|19162.97|19162.97|19132.65|19132.65|19162.97|19162.97|19129.85|19129.85|0
1630398300000|2021-08-31 08:25:00|19128.68|19128.68|19117.48|19117.48|19132.65|19132.65|19117.25|19117.25|0
1630398600000|2021-08-31 08:30:00|19121.45|19121.45|19089.05|19089.05|19121.45|19121.45|19089.05|19089.05|0
1630398900000|2021-08-31 08:35:00|19077.15|19077.15|19063.71|19063.71|19086.95|19086.95|19059.51|19059.51|0
1630399200000|2021-08-31 08:40:00|19043.88|19043.88|19030.58|19030.58|19043.88|19043.88|19026.39|19026.39|0
1630399500000|2021-08-31 08:45:00|19026.62|19026.62|19006.56|19006.56|19026.62|19026.62|19006.56|19006.56|0
1630399800000|2021-08-31 08:50:00|19007.96|19007.96|18980.9|18980.9|19023.82|19023.82|18980.9|18980.9|0
1630400100000|2021-08-31 08:55:00|18992.8|18992.8|18946.85|18946.85|18992.8|18992.8|18946.85|18946.85|0
1630400400000|2021-08-31 09:00:00|18950.81|18950.81|18955.25|18955.25|18955.25|18955.25|18930.75|18930.75|0
1630400700000|2021-08-31 09:05:00|18959.21|18959.21|18973.64|18973.64|18973.64|18973.64|18945.67|18945.67|0
1630401000000|2021-08-31 09:10:00|18969.44|18969.44|18977.85|18977.85|18982.05|18982.05|18956.39|18956.39|0
1630401300000|2021-08-31 09:15:00|18973.89|18973.89|18996.28|18996.28|18996.28|18996.28|18973.89|18973.89|0
1630401600000|2021-08-31 09:20:00|18993.48|18993.48|18999.31|18999.31|19017.97|19017.97|18992.08|18992.08|0
1630401900000|2021-08-31 09:25:00|18995.11|18995.11|18996.28|18996.28|18996.28|18996.28|18979.02|18979.02|0
1630402200000|2021-08-31 09:30:00|18997.68|18997.68|18989.3|18989.3|19001.66|19001.66|18985.08|18985.08|0
1630402500000|2021-08-31 09:35:00|18987.9|18987.9|19021.25|19021.25|19021.25|19021.25|18987.9|18987.9|0
1630402800000|2021-08-31 09:40:00|19024.05|19024.05|19013.07|19013.07|19025.45|19025.45|19010.53|19010.53|0
1630403100000|2021-08-31 09:45:00|19021|19021|19034.3|19034.3|19034.3|19034.3|19016.81|19016.81|0
1630403400000|2021-08-31 09:50:00|19030.33|19030.33|19024.45|19024.45|19031.73|19031.73|19022.14|19022.14|0
1630403700000|2021-08-31 09:55:00|19023.3|19023.3|19033.8|19033.8|19035.2|19035.2|19023.3|19023.3|0
1630404000000|2021-08-31 10:00:00|19025.87|19025.87|19041.73|19041.73|19045.93|19045.93|19025.87|19025.87|0
1630404300000|2021-08-31 10:05:00|19044.53|19044.53|19048.26|19048.26|19048.26|19048.26|19033.57|19033.57|0
1630404600000|2021-08-31 10:10:00|19046.86|19046.86|19005.88|19005.88|19049.66|19049.66|19005.88|19005.88|0
1630404900000|2021-08-31 10:15:00|19001.68|19001.68|18986.98|18986.98|19001.68|19001.68|18984.19|18984.19|0
1630405200000|2021-08-31 10:20:00|18985.58|18985.58|18953.88|18953.88|18985.58|18985.58|18951.31|18951.31|0
1630405500000|2021-08-31 10:25:00|18957.85|18957.85|18966.92|18966.92|18969.74|18969.74|18944.57|18944.57|0
1630405800000|2021-08-31 10:30:00|18970.89|18970.89|18943.13|18943.13|18970.89|18970.89|18938.93|18938.93|0
1630406100000|2021-08-31 10:35:00|18941.73|18941.73|18924.01|18924.01|18941.73|18941.73|18912.11|18912.11|0
1630406400000|2021-08-31 10:40:00|18925.41|18925.41|18925.17|18925.17|18938.7|18938.7|18917.24|18917.24|0
1630406700000|2021-08-31 10:45:00|18929.14|18929.14|18891.17|18891.17|18929.14|18929.14|18874.84|18874.84|0
1630407000000|2021-08-31 10:50:00|18888.37|18888.37|18873.93|18873.93|18888.37|18888.37|18853.88|18853.88|0
1630407300000|2021-08-31 10:55:00|18872.53|18872.53|18890.92|18890.92|18890.92|18890.92|18863.2|18863.2|0
1630407600000|2021-08-31 11:00:00|18895.12|18895.12|18860.38|18860.38|18896.52|18896.52|18857.58|18857.58|0
1630407900000|2021-08-31 11:05:00|18861.78|18861.78|18870.88|18870.88|18872.51|18872.51|18861.05|18861.05|0
1630408200000|2021-08-31 11:10:00|18869.48|18869.48|18894.15|18894.15|18894.15|18894.15|18866.68|18866.68|0
1630408500000|2021-08-31 11:15:00|18895.55|18895.55|18897.22|18897.22|18903.71|18903.71|18886.95|18886.95|0
1630408800000|2021-08-31 11:20:00|18893.25|18893.25|18892.1|18892.1|18893.25|18893.25|18879.96|18879.96|0
1630409100000|2021-08-31 11:25:00|18888.14|18888.14|18901.17|18901.17|18903.96|18903.96|18880.21|18880.21|0
1630409400000|2021-08-31 11:30:00|18898.37|18898.37|18891.85|18891.85|18898.37|18898.37|18879.71|18879.71|0
1630409700000|2021-08-31 11:35:00|18896.05|18896.05|18915.86|18915.86|18927.06|18927.06|18896.05|18896.05|0
1630410000000|2021-08-31 11:40:00|18923.79|18923.79|18938.7|18938.7|18938.7|18938.7|18923.79|18923.79|0
1630410300000|2021-08-31 11:45:00|18934.74|18934.74|18929.37|18929.37|18934.74|18934.74|18925.41|18925.41|0
1630410600000|2021-08-31 11:50:00|18921.44|18921.44|18931.69|18931.69|18934.49|18934.49|18921.44|18921.44|0
1630410900000|2021-08-31 11:55:00|18930.29|18930.29|18933.59|18933.59|18934.74|18934.74|18929.14|18929.14|0
1630411200000|2021-08-31 12:00:00|18925.66|18925.66|18930.79|18930.79|18936.15|18936.15|18913.53|18913.53|0
1630411500000|2021-08-31 12:05:00|18932.19|18932.19|18939.88|18939.88|18941.28|18941.28|18930.79|18930.79|0
1630411800000|2021-08-31 12:10:00|18941.28|18941.28|18942.68|18942.68|18942.68|18942.68|18941.28|18941.28|0
1630412100000|2021-08-31 12:15:00|18941.28|18941.28|18931.7|18931.7|18941.28|18941.28|18931.7|18931.7|0
1630412400000|2021-08-31 12:20:00|18934.5|18934.5|18927.51|18927.51|18934.5|18934.5|18927.51|18927.51|0
1630412700000|2021-08-31 12:25:00|18923.31|18923.31|18917.94|18917.94|18923.31|18923.31|18916.54|18916.54|0
1630413000000|2021-08-31 12:30:00|18915.14|18915.14|18895.1|18895.1|18915.14|18915.14|18893.7|18893.7|0
1630413300000|2021-08-31 12:35:00|18896.5|18896.5|18918.88|18918.88|18919.13|18919.13|18896.5|18896.5|0
1630413600000|2021-08-31 12:40:00|18903.01|18903.01|18890.65|18890.65|18903.01|18903.01|18890.65|18890.65|0
1630413900000|2021-08-31 12:45:00|18882.72|18882.72|18894.37|18894.37|18894.37|18894.37|18873.16|18873.16|0
1630414200000|2021-08-31 12:50:00|18898.33|18898.33|18895.53|18895.53|18898.33|18898.33|18894.13|18894.13|0
1630414500000|2021-08-31 12:55:00|18894.13|18894.13|18870.63|18870.63|18894.13|18894.13|18870.63|18870.63|0
1630414800000|2021-08-31 13:00:00|18866.66|18866.66|18859.9|18859.9|18866.66|18866.66|18855.93|18855.93|0
1630415100000|2021-08-31 13:05:00|18858.5|18858.5|18856.6|18856.6|18866.16|18866.16|18853.13|18853.13|0
1630415400000|2021-08-31 13:10:00|18858|18858|18879.94|18879.94|18879.94|18879.94|18858|18858|0
1630415700000|2021-08-31 13:15:00|18881.34|18881.34|18893.45|18893.45|18898.6|18898.6|18881.34|18881.34|0
1630416000000|2021-08-31 13:20:00|18901.38|18901.38|18897.88|18897.88|18905.58|18905.58|18889.49|18889.49|0
1630416300000|2021-08-31 13:25:00|18905.81|18905.81|18883.89|18883.89|18905.81|18905.81|18882.72|18882.72|0
1630416600000|2021-08-31 13:30:00|18885.29|18885.29|18865.96|18865.96|18889.49|18889.49|18854.73|18854.73|0
1630416900000|2021-08-31 13:35:00|18863.16|18863.16|18845.92|18845.92|18863.16|18863.16|18837.97|18837.97|0
1630417200000|2021-08-31 13:40:00|18841.95|18841.95|18836.81|18836.81|18843.59|18843.59|18833.79|18833.79|0
1630417500000|2021-08-31 13:45:00|18834.01|18834.01|18846.17|18846.17|18846.17|18846.17|18827.24|18827.24|0
1630417800000|2021-08-31 13:50:00|18842.2|18842.2|18809.1|18809.1|18842.2|18842.2|18809.1|18809.1|0
1630418100000|2021-08-31 13:55:00|18801.17|18801.17|18797.45|18797.45|18805.62|18805.62|18790.69|18790.69|0
1630418400000|2021-08-31 14:00:00|18798.85|18798.85|18800.02|18800.02|18810.98|18810.98|18796.06|18796.06|0
1630418700000|2021-08-31 14:05:00|18801.42|18801.42|18820.98|18820.98|18820.98|18820.98|18796.06|18796.06|0
1630419000000|2021-08-31 14:10:00|18817.01|18817.01|18812.76|18812.76|18817.01|18817.01|18802.28|18802.28|0
1630419300000|2021-08-31 14:15:00|18811.61|18811.61|18827.48|18827.48|18827.48|18827.48|18806.95|18806.95|0
1630419600000|2021-08-31 14:20:00|18826.08|18826.08|18842.9|18842.9|18842.9|18842.9|18826.08|18826.08|0
1630419900000|2021-08-31 14:25:00|18838.71|18838.71|18831.01|18831.01|18844.3|18844.3|18828.21|18828.21|0
1630420200000|2021-08-31 14:30:00|18834.97|18834.97|18836.59|18836.59|18840.79|18840.79|18823.99|18823.99|0
1630420500000|2021-08-31 14:35:00|18840.55|18840.55|18845.2|18845.2|18847.77|18847.77|18831.46|18831.46|0
1630420800000|2021-08-31 14:40:00|18849.17|18849.17|18866.63|18866.63|18870.86|18870.86|18847.77|18847.77|0
1630421100000|2021-08-31 14:45:00|18862.66|18862.66|18849.6|18849.6|18862.9|18862.9|18848.2|18848.2|0
1630421400000|2021-08-31 14:50:00|18851|18851|18868.94|18868.94|18870.34|18870.34|18851|18851|0
1630421700000|2021-08-31 14:55:00|18870.34|18870.34|18898.58|18898.58|18903.96|18903.96|18870.34|18870.34|0
1630422000000|2021-08-31 15:00:00|18906.51|18906.51|18916.31|18916.31|18924.47|18924.47|18896.72|18896.72|0
1630422300000|2021-08-31 15:05:00|18915.16|18915.16|18892.28|18892.28|18923.31|18923.31|18889.49|18889.49|0
1630422600000|2021-08-31 15:10:00|18891.14|18891.14|18877.34|18877.34|18892.28|18892.28|18875.72|18875.72|0
1630422900000|2021-08-31 15:15:00|18878.74|18878.74|18917.17|18917.17|18917.17|18917.17|18875.94|18875.94|0
1630423200000|2021-08-31 15:20:00|18915.78|18915.78|18913.48|18913.48|18933.04|18933.04|18906.45|18906.45|0
1630423500000|2021-08-31 15:25:00|18914.88|18914.88|18904.16|18904.16|18918.84|18918.84|18893.92|18893.92|0
1630480500000|2021-09-01 07:15:00|18960.14|18960.14|18980.89|18980.89|18994.18|18994.18|18955.95|18955.95|0
1630480800000|2021-09-01 07:20:00|18984.85|18984.85|18979.47|18979.47|19009.09|19009.09|18978.07|18978.07|0
1630481100000|2021-09-01 07:25:00|18980.87|18980.87|18947.51|18947.51|18986.47|18986.47|18942.15|18942.15|0
1630481400000|2021-09-01 07:30:00|18939.58|18939.58|18957.08|18957.08|18970.37|18970.37|18939.58|18939.58|0
1630481700000|2021-09-01 07:35:00|18949.15|18949.15|18950.31|18950.31|18950.31|18950.31|18937.02|18937.02|0
1630482000000|2021-09-01 07:40:00|18951.71|18951.71|18950.31|18950.31|18951.71|18951.71|18946.11|18946.11|0
1630482300000|2021-09-01 07:45:00|18962.21|18962.21|18980.87|18980.87|18980.87|18980.87|18960.81|18960.81|0
1630482600000|2021-09-01 07:50:00|18976.67|18976.67|18940.72|18940.72|18989.7|18989.7|18940.72|18940.72|0
1630482900000|2021-09-01 07:55:00|18942.12|18942.12|18940.73|18940.73|18951.45|18951.45|18935.37|18935.37|0
1630483200000|2021-09-01 08:00:00|18943.53|18943.53|18948.43|18948.43|18959.39|18959.39|18940.73|18940.73|0
1630483500000|2021-09-01 08:05:00|18949.83|18949.83|18936.77|18936.77|18949.83|18949.83|18935.37|18935.37|0
1630483800000|2021-09-01 08:10:00|18938.17|18938.17|18956.54|18956.54|18965.22|18965.22|18938.17|18938.17|0
1630484100000|2021-09-01 08:15:00|18959.34|18959.34|18980.57|18980.57|18987.56|18987.56|18959.34|18959.34|0
1630484400000|2021-09-01 08:20:00|18976.6|18976.6|18968.67|18968.67|18978|18978|18965.87|18965.87|0
1630484700000|2021-09-01 08:25:00|18967.27|18967.27|18979.63|18979.63|18979.63|18979.63|18961.91|18961.91|0
1630485000000|2021-09-01 08:30:00|18976.84|18976.84|18954.68|18954.68|18976.84|18976.84|18954.68|18954.68|0
1630485300000|2021-09-01 08:35:00|18950.71|18950.71|18924.59|18924.59|18950.71|18950.71|18924.59|18924.59|0
1630485600000|2021-09-01 08:40:00|18927.39|18927.39|18943.71|18943.71|18943.71|18943.71|18927.39|18927.39|0
1630485900000|2021-09-01 08:45:00|18947.91|18947.91|18950.94|18950.94|18954.91|18954.91|18945.11|18945.11|0
1630486200000|2021-09-01 08:50:00|18954.91|18954.91|18950.94|18950.94|18954.91|18954.91|18949.55|18949.55|0
1630486500000|2021-09-01 08:55:00|18952.34|18952.34|18955.14|18955.14|18955.14|18955.14|18949.55|18949.55|0
1630486800000|2021-09-01 09:00:00|18959.11|18959.11|18980.1|18980.1|18993.63|18993.63|18959.11|18959.11|0
1630487100000|2021-09-01 09:05:00|18982.9|18982.9|18998.76|18998.76|18998.76|18998.76|18982.9|18982.9|0
1630487400000|2021-09-01 09:10:00|19006.69|19006.69|19015.75|19015.75|19024.83|19024.83|19006.69|19006.69|0
1630487700000|2021-09-01 09:15:00|19012.96|19012.96|18990.1|18990.1|19012.96|19012.96|18990.1|18990.1|0
1630488000000|2021-09-01 09:20:00|18997.09|18997.09|18986.38|18986.38|19001.06|19001.06|18986.38|18986.38|0
1630488300000|2021-09-01 09:25:00|18983.58|18983.58|18982.18|18982.18|18984.98|18984.98|18982.18|18982.18|0
1630488600000|2021-09-01 09:30:00|18984.98|18984.98|18994.55|18994.55|18997.34|18997.34|18969.12|18969.12|0
1630488900000|2021-09-01 09:35:00|18986.61|18986.61|19006.44|19006.44|19018.34|19018.34|18986.61|18986.61|0
1630489200000|2021-09-01 09:40:00|19010.41|19010.41|19022.3|19022.3|19022.3|19022.3|19010.41|19010.41|0
1630489500000|2021-09-01 09:45:00|19018.34|19018.34|18995.75|18995.75|19018.34|19018.34|18995.75|18995.75|0
1630489800000|2021-09-01 09:50:00|18989.21|18989.21|18979.65|18979.65|18989.21|18989.21|18970.32|18970.32|0
1630490100000|2021-09-01 09:55:00|18981.05|18981.05|18971.72|18971.72|18985.02|18985.02|18971.72|18971.72|0
1630490400000|2021-09-01 10:00:00|18975.69|18975.69|18982.22|18982.22|18982.22|18982.22|18971.72|18971.72|0
1630490700000|2021-09-01 10:05:00|18986.18|18986.18|18983.62|18983.62|18990.38|18990.38|18982.22|18982.22|0
1630491000000|2021-09-01 10:10:00|18985.02|18985.02|18996.91|18996.91|18996.91|18996.91|18982.22|18982.22|0
1630491300000|2021-09-01 10:15:00|18999.21|18999.21|18980.78|18980.78|19000.36|19000.36|18980.78|18980.78|0
1630491600000|2021-09-01 10:20:00|18982.18|18982.18|18988.96|18988.96|18988.96|18988.96|18982.18|18982.18|0
1630491900000|2021-09-01 10:25:00|18985|18985|18966.34|18966.34|18985|18985|18966.34|18966.34|0
1630492200000|2021-09-01 10:30:00|18962.37|18962.37|18963.52|18963.52|18963.52|18963.52|18955.61|18955.61|0
1630492500000|2021-09-01 10:35:00|18962.12|18962.12|18975.42|18975.42|18975.42|18975.42|18960.72|18960.72|0
1630492800000|2021-09-01 10:40:00|18974.27|18974.27|18975.44|18975.44|18990.36|18990.36|18974.27|18974.27|0
1630493100000|2021-09-01 10:45:00|18976.84|18976.84|18981.03|18981.03|18981.03|18981.03|18972.87|18972.87|0
1630493400000|2021-09-01 10:50:00|18988.96|18988.96|18993.16|18993.16|18993.16|18993.16|18986.4|18986.4|0
1630493700000|2021-09-01 10:55:00|18995.96|18995.96|19005.53|19005.53|19005.53|19005.53|18992|18992|0
1630494000000|2021-09-01 11:00:00|19001.56|19001.56|19002.23|19002.23|19010.39|19010.39|19000.16|19000.16|0
1630494300000|2021-09-01 11:05:00|18999.43|18999.43|18989.2|18989.2|19002.23|19002.23|18978.7|18978.7|0
1630494600000|2021-09-01 11:10:00|18990.6|18990.6|18992.48|18992.48|18992.48|18992.48|18982.67|18982.67|0
1630494900000|2021-09-01 11:15:00|18996.45|18996.45|19002.96|19002.96|19006.92|19006.92|18996.45|18996.45|0
1630495200000|2021-09-01 11:20:00|19001.56|19001.56|19001.56|19001.56|19002.71|19002.71|18998.76|18998.76|0
1630495500000|2021-09-01 11:25:00|19013.46|19013.46|19006.92|19006.92|19013.46|19013.46|19004.13|19004.13|0
1630495800000|2021-09-01 11:30:00|18998.99|18998.99|19002.96|19002.96|19002.96|19002.96|18998.99|18998.99|0
1630496100000|2021-09-01 11:35:00|19001.56|19001.56|18987.1|18987.1|19001.56|19001.56|18983.13|18983.13|0
1630496400000|2021-09-01 11:40:00|18988.5|18988.5|18996.66|18996.66|18996.66|18996.66|18980.57|18980.57|0
1630496700000|2021-09-01 11:45:00|18992.7|18992.7|19004.59|19004.59|19005.74|19005.74|18992.7|18992.7|0
1630497000000|2021-09-01 11:50:00|19008.56|19008.56|19007.39|19007.39|19011.36|19011.36|19004.59|19004.59|0
1630497300000|2021-09-01 11:55:00|19003.43|19003.43|19012.51|19012.51|19012.51|19012.51|19003.43|19003.43|0
1630497600000|2021-09-01 12:00:00|19016.47|19016.47|19016.47|19016.47|19017.62|19017.62|19015.07|19015.07|0
1630497900000|2021-09-01 12:05:00|19020.44|19020.44|19027.2|19027.2|19027.2|19027.2|19016.47|19016.47|0
1630498200000|2021-09-01 12:10:00|19023.24|19023.24|19029.78|19029.78|19036.53|19036.53|19023.24|19023.24|0
1630498500000|2021-09-01 12:15:00|19033.75|19033.75|19025.58|19025.58|19037.71|19037.71|19024.19|19024.19|0
1630498800000|2021-09-01 12:20:00|19021.62|19021.62|19005.56|19005.56|19021.62|19021.62|19001.36|19001.36|0
1630499100000|2021-09-01 12:25:00|19004.41|19004.41|19002.99|19002.99|19004.41|19004.41|18996.23|18996.23|0
1630499400000|2021-09-01 12:30:00|19001.59|19001.59|19008.36|19008.36|19012.56|19012.56|18993.9|18993.9|0
1630499700000|2021-09-01 12:35:00|19005.56|19005.56|18986.9|18986.9|19006.96|19006.96|18984.1|18984.1|0
1630500000000|2021-09-01 12:40:00|18978.97|18978.97|18988.3|18988.3|18989.7|18989.7|18975|18975|0
1630500300000|2021-09-01 12:45:00|18980.37|18980.37|18968.76|18968.76|18981.77|18981.77|18968.52|18968.52|0
1630500600000|2021-09-01 12:50:00|18972.72|18972.72|18965.72|18965.72|18972.72|18972.72|18965.72|18965.72|0
1630500900000|2021-09-01 12:55:00|18962.93|18962.93|18964.33|18964.33|18965.72|18965.72|18958.73|18958.73|0
1630501200000|2021-09-01 13:00:00|18965.72|18965.72|18960.13|18960.13|18965.72|18965.72|18953.36|18953.36|0
1630501500000|2021-09-01 13:05:00|18956.16|18956.16|18953.36|18953.36|18957.33|18957.33|18948|18948|0
1630501800000|2021-09-01 13:10:00|18951.96|18951.96|18961.54|18961.54|18964.09|18964.09|18950.56|18950.56|0
1630502100000|2021-09-01 13:15:00|18962.94|18962.94|18958.49|18958.49|18962.94|18962.94|18951.73|18951.73|0
1630502400000|2021-09-01 13:20:00|18957.09|18957.09|18959.43|18959.43|18960.83|18960.83|18943.33|18943.33|0
1630502700000|2021-09-01 13:25:00|18958.03|18958.03|18963.63|18963.63|18966.42|18966.42|18954.3|18954.3|0
1630503000000|2021-09-01 13:30:00|18955.69|18955.69|18983.45|18983.45|18990.22|18990.22|18955.69|18955.69|0
1630503300000|2021-09-01 13:35:00|18979.49|18979.49|18951.96|18951.96|18979.49|18979.49|18944.97|18944.97|0
1630503600000|2021-09-01 13:40:00|18949.16|18949.16|18938.45|18938.45|18951.96|18951.96|18932.84|18932.84|0
1630503900000|2021-09-01 13:45:00|18937.05|18937.05|18952.91|18952.91|18956.88|18956.88|18925.86|18925.86|0
1630504200000|2021-09-01 13:50:00|18951.51|18951.51|18937.09|18937.09|18951.51|18951.51|18924.69|18924.69|0
1630504500000|2021-09-01 13:55:00|18925.19|18925.19|18942.45|18942.45|18945.02|18945.02|18920.99|18920.99|0
1630504800000|2021-09-01 14:00:00|18930.55|18930.55|18937.79|18937.79|18937.79|18937.79|18921.46|18921.46|0
1630505100000|2021-09-01 14:05:00|18934.99|18934.99|18924.29|18924.29|18934.99|18934.99|18908.43|18908.43|0
1630505400000|2021-09-01 14:10:00|18928.26|18928.26|18933.87|18933.87|18937.59|18937.59|18928.26|18928.26|0
1630505700000|2021-09-01 14:15:00|18932.47|18932.47|18932.94|18932.94|18942.27|18942.27|18923.61|18923.61|0
1630506000000|2021-09-01 14:20:00|18928.74|18928.74|18952.51|18952.51|18955.31|18955.31|18923.38|18923.38|0
1630506300000|2021-09-01 14:25:00|18956.48|18956.48|18963.01|18963.01|18964.64|18964.64|18955.08|18955.08|0
1630506600000|2021-09-01 14:30:00|18966.98|18966.98|18980.49|18980.49|18980.49|18980.49|18956.48|18956.48|0
1630506900000|2021-09-01 14:35:00|18976.52|18976.52|18962.53|18962.53|18980.49|18980.49|18958.33|18958.33|0
1630507200000|2021-09-01 14:40:00|18966.49|18966.49|18972.09|18972.09|18972.09|18972.09|18951.8|18951.8|0
1630507500000|2021-09-01 14:45:00|18973.49|18973.49|18981.17|18981.17|18981.17|18981.17|18958.56|18958.56|0
1630507800000|2021-09-01 14:50:00|18985.14|18985.14|18993.07|18993.07|19002.4|19002.4|18985.14|18985.14|0
1630508100000|2021-09-01 14:55:00|18991.67|18991.67|19005.19|19005.19|19009.16|19009.16|18982.34|18982.34|0
1630508400000|2021-09-01 15:00:00|19003.8|19003.8|19005.19|19005.19|19006.36|19006.36|18994.47|18994.47|0
1630508700000|2021-09-01 15:05:00|19003.8|19003.8|19010.56|19010.56|19010.56|19010.56|18999.83|18999.83|0
1630509000000|2021-09-01 15:10:00|19016.16|19016.16|19030.85|19030.85|19032.02|19032.02|19014.76|19014.76|0
1630509300000|2021-09-01 15:15:00|19034.82|19034.82|19037.6|19037.6|19039|19039|19032|19032|0
1630509600000|2021-09-01 15:20:00|19041.56|19041.56|19045.53|19045.53|19054.86|19054.86|19039|19039|0
1630509900000|2021-09-01 15:25:00|19041.56|19041.56|19057.89|19057.89|19060.69|19060.69|19037.6|19037.6|0
1630566900000|2021-09-02 07:15:00|19066.94|19066.94|19071.84|19071.84|19078.83|19078.83|19066.24|19066.24|0
1630567200000|2021-09-02 07:20:00|19074.64|19074.64|19093.06|19093.06|19093.06|19093.06|19066.7|19066.7|0
1630567500000|2021-09-02 07:25:00|19094.46|19094.46|19170.05|19170.05|19170.05|19170.05|19094.46|19094.46|0
1630567800000|2021-09-02 07:30:00|19174.02|19174.02|19125.72|19125.72|19196.14|19196.14|19125.72|19125.72|0
1630568100000|2021-09-02 07:35:00|19127.12|19127.12|19149.97|19149.97|19149.97|19149.97|19127.12|19127.12|0
1630568400000|2021-09-02 07:40:00|19155.57|19155.57|19153.01|19153.01|19155.81|19155.81|19148.81|19148.81|0
1630568700000|2021-09-02 07:45:00|19154.41|19154.41|19158.37|19158.37|19158.37|19158.37|19149.04|19149.04|0
1630569000000|2021-09-02 07:50:00|19159.77|19159.77|19143.68|19143.68|19159.77|19159.77|19143.68|19143.68|0
1630569300000|2021-09-02 07:55:00|19146.48|19146.48|19168.4|19168.4|19171.2|19171.2|19146.48|19146.48|0
1630569600000|2021-09-02 08:00:00|19172.37|19172.37|19156.27|19156.27|19204.32|19204.32|19156.27|19156.27|0
1630569900000|2021-09-02 08:05:00|19160.47|19160.47|19184.5|19184.5|19184.5|19184.5|19160.47|19160.47|0
1630570200000|2021-09-02 08:10:00|19186.79|19186.79|19196.09|19196.09|19200.06|19200.06|19186.79|19186.79|0
1630570500000|2021-09-02 08:15:00|19191.89|19191.89|19204.72|19204.72|19208.92|19208.92|19189.09|19189.09|0
1630570800000|2021-09-02 08:20:00|19196.79|19196.79|19201.27|19201.27|19204.72|19204.72|19196.79|19196.79|0
1630571100000|2021-09-02 08:25:00|19200.12|19200.12|19208.95|19208.95|19210.35|19210.35|19189.39|19189.39|0
1630571400000|2021-09-02 08:30:00|19204.99|19204.99|19224.11|19224.11|19228.08|19228.08|19204.99|19204.99|0
1630571700000|2021-09-02 08:35:00|19225.51|19225.51|19222.95|19222.95|19228.31|19228.31|19222.95|19222.95|0
1630572000000|2021-09-02 08:40:00|19220.15|19220.15|19205.69|19205.69|19221.55|19221.55|19201.72|19201.72|0
1630572300000|2021-09-02 08:45:00|19202.89|19202.89|19227.15|19227.15|19227.15|19227.15|19202.89|19202.89|0
1630572600000|2021-09-02 08:50:00|19231.11|19231.11|19248.37|19248.37|19249.77|19249.77|19231.11|19231.11|0
1630572900000|2021-09-02 08:55:00|19256.3|19256.3|19248.59|19248.59|19263.05|19263.05|19247.19|19247.19|0
1630573200000|2021-09-02 09:00:00|19244.62|19244.62|19243.22|19243.22|19244.62|19244.62|19241.82|19241.82|0
1630573500000|2021-09-02 09:05:00|19244.62|19244.62|19259.32|19259.32|19259.32|19259.32|19244.62|19244.62|0
1630573800000|2021-09-02 09:10:00|19263.28|19263.28|19262.13|19262.13|19263.28|19263.28|19259.32|19259.32|0
1630574100000|2021-09-02 09:15:00|19264.93|19264.93|19266.8|19266.8|19270.53|19270.53|19257.24|19257.24|0
1630574400000|2021-09-02 09:20:00|19262.83|19262.83|19271.48|19271.48|19271.48|19271.48|19261.68|19261.68|0
1630574700000|2021-09-02 09:25:00|19267.28|19267.28|19288.47|19288.47|19288.47|19288.47|19267.28|19267.28|0
1630575000000|2021-09-02 09:30:00|19289.87|19289.87|19316.7|19316.7|19316.7|19316.7|19289.87|19289.87|0
1630575300000|2021-09-02 09:35:00|19319.5|19319.5|19310.63|19310.63|19327.89|19327.89|19310.63|19310.63|0
1630575600000|2021-09-02 09:40:00|19307.83|19307.83|19301.07|19301.07|19307.83|19307.83|19298.5|19298.5|0
1630575900000|2021-09-02 09:45:00|19299.67|19299.67|19327.66|19327.66|19329.06|19329.06|19299.67|19299.67|0
1630576200000|2021-09-02 09:50:00|19326.51|19326.51|19330.46|19330.46|19333.26|19333.26|19324.86|19324.86|0
1630576500000|2021-09-02 09:55:00|19326.49|19326.49|19322.76|19322.76|19326.49|19326.49|19307.83|19307.83|0
1630576800000|2021-09-02 10:00:00|19314.83|19314.83|19314.83|19314.83|19314.83|19314.83|19314.83|19314.83|0
1630577100000|2021-09-02 10:05:00|19313.68|19313.68|19320.43|19320.43|19320.68|19320.68|19313.68|19313.68|0
1630577400000|2021-09-02 10:10:00|19316.46|19316.46|19322.08|19322.08|19323.23|19323.23|19316.46|19316.46|0
1630577700000|2021-09-02 10:15:00|19319.28|19319.28|19294.79|19294.79|19319.28|19319.28|19294.79|19294.79|0
1630578000000|2021-09-02 10:20:00|19293.64|19293.64|19296.44|19296.44|19297.84|19297.84|19292.24|19292.24|0
1630578300000|2021-09-02 10:25:00|19297.59|19297.59|19309.72|19309.72|19311.12|19311.12|19293.62|19293.62|0
1630578600000|2021-09-02 10:30:00|19313.68|19313.68|19316.01|19316.01|19321.61|19321.61|19313.68|19313.68|0
1630578900000|2021-09-02 10:35:00|19313.22|19313.22|19313.45|19313.45|19317.41|19317.41|19309.25|19309.25|0
1630579200000|2021-09-02 10:40:00|19305.52|19305.52|19305.52|19305.52|19305.52|19305.52|19305.52|19305.52|0
1630579500000|2021-09-02 10:45:00|19301.55|19301.55|19300.15|19300.15|19301.55|19301.55|19300.15|19300.15|0
1630579800000|2021-09-02 10:50:00|19296.19|19296.19|19293.62|19293.62|19300.15|19300.15|19292.22|19292.22|0
1630580100000|2021-09-02 10:55:00|19295.02|19295.02|19288.51|19288.51|19297.59|19297.59|19287.11|19287.11|0
1630580400000|2021-09-02 11:00:00|19289.91|19289.91|19296.67|19296.67|19296.67|19296.67|19289.91|19289.91|0
1630580700000|2021-09-02 11:05:00|19297.82|19297.82|19304.58|19304.58|19304.58|19304.58|19297.82|19297.82|0
1630581000000|2021-09-02 11:10:00|19300.62|19300.62|19312.75|19312.75|19312.75|19312.75|19300.62|19300.62|0
1630581300000|2021-09-02 11:15:00|19308.78|19308.78|19312.98|19312.98|19314.38|19314.38|19308.78|19308.78|0
1630581600000|2021-09-02 11:20:00|19311.58|19311.58|19310.18|19310.18|19311.58|19311.58|19308.78|19308.78|0
1630581900000|2021-09-02 11:25:00|19311.58|19311.58|19309.02|19309.02|19311.58|19311.58|19306.22|19306.22|0
1630582200000|2021-09-02 11:30:00|19306.22|19306.22|19311.82|19311.82|19311.82|19311.82|19304.82|19304.82|0
1630582500000|2021-09-02 11:35:00|19313.22|19313.22|19334.42|19334.42|19334.42|19334.42|19313.22|19313.22|0
1630582800000|2021-09-02 11:40:00|19335.82|19335.82|19334.92|19334.92|19337.22|19337.22|19334.92|19334.92|0
1630583100000|2021-09-02 11:45:00|19341.46|19341.46|19330.23|19330.23|19343.75|19343.75|19330.23|19330.23|0
1630583400000|2021-09-02 11:50:00|19331.62|19331.62|19329.06|19329.06|19339.79|19339.79|19327.66|19327.66|0
1630583700000|2021-09-02 11:55:00|19325.09|19325.09|19312.07|19312.07|19325.09|19325.09|19308.1|19308.1|0
1630584000000|2021-09-02 12:00:00|19316.03|19316.03|19323.03|19323.03|19324.43|19324.43|19316.03|19316.03|0
1630584300000|2021-09-02 12:05:00|19321.63|19321.63|19332.82|19332.82|19332.82|19332.82|19317.66|19317.66|0
1630584600000|2021-09-02 12:10:00|19334.22|19334.22|19347.5|19347.5|19347.5|19347.5|19332.82|19332.82|0
1630584900000|2021-09-02 12:15:00|19346.1|19346.1|19345.62|19345.62|19350.07|19350.07|19344.47|19344.47|0
1630585200000|2021-09-02 12:20:00|19341.65|19341.65|19348.19|19348.19|19350.98|19350.98|19341.65|19341.65|0
1630585500000|2021-09-02 12:25:00|19344.22|19344.22|19337.46|19337.46|19344.22|19344.22|19333.26|19333.26|0
1630585800000|2021-09-02 12:30:00|19341.42|19341.42|19342.82|19342.82|19346.79|19346.79|19341.42|19341.42|0
1630586100000|2021-09-02 12:35:00|19346.79|19346.79|19348.19|19348.19|19348.19|19348.19|19345.39|19345.39|0
1630586400000|2021-09-02 12:40:00|19349.33|19349.33|19343.74|19343.74|19350.73|19350.73|19342.34|19342.34|0
1630586700000|2021-09-02 12:45:00|19347.7|19347.7|19336.74|19336.74|19351.67|19351.67|19336.74|19336.74|0
1630587000000|2021-09-02 12:50:00|19338.14|19338.14|19336.27|19336.27|19338.14|19338.14|19320.18|19320.18|0
1630587300000|2021-09-02 12:55:00|19339.07|19339.07|19341.87|19341.87|19341.87|19341.87|19339.07|19339.07|0
1630587600000|2021-09-02 13:00:00|19349.8|19349.8|19343.04|19343.04|19355.17|19355.17|19340.47|19340.47|0
1630587900000|2021-09-02 13:05:00|19344.44|19344.44|19372.19|19372.19|19376.16|19376.16|19344.44|19344.44|0
1630588200000|2021-09-02 13:10:00|19368.23|19368.23|19345.87|19345.87|19372.19|19372.19|19333.97|19333.97|0
1630588500000|2021-09-02 13:15:00|19349.84|19349.84|19352.87|19352.87|19356.83|19356.83|19349.84|19349.84|0
1630588800000|2021-09-02 13:20:00|19350.07|19350.07|19357.07|19357.07|19358|19358|19346.1|19346.1|0
1630589100000|2021-09-02 13:25:00|19358.47|19358.47|19372.46|19372.46|19377.59|19377.59|19358.47|19358.47|0
1630589400000|2021-09-02 13:30:00|19369.66|19369.66|19380.12|19380.12|19395.97|19395.97|19368.26|19368.26|0
1630589700000|2021-09-02 13:35:00|19381.52|19381.52|19395.05|19395.05|19397.85|19397.85|19381.52|19381.52|0
1630590000000|2021-09-02 13:40:00|19396.45|19396.45|19405.78|19405.78|19405.78|19405.78|19395.05|19395.05|0
1630590300000|2021-09-02 13:45:00|19408.58|19408.58|19406.25|19406.25|19426.31|19426.31|19404.85|19404.85|0
1630590600000|2021-09-02 13:50:00|19407.65|19407.65|19404.85|19404.85|19411.85|19411.85|19396.45|19396.45|0
1630590900000|2021-09-02 13:55:00|19406.25|19406.25|19411.38|19411.38|19423.97|19423.97|19406.25|19406.25|0
1630591200000|2021-09-02 14:00:00|19416.98|19416.98|19420.24|19420.24|19434.94|19434.94|19413.24|19413.24|0
1630591500000|2021-09-02 14:05:00|19424.21|19424.21|19431.21|19431.21|19443.33|19443.33|19420.24|19420.24|0
1630591800000|2021-09-02 14:10:00|19429.81|19429.81|19433.54|19433.54|19440.54|19440.54|19429.57|19429.57|0
1630592100000|2021-09-02 14:15:00|19436.34|19436.34|19428.87|19428.87|19446.6|19446.6|19426.54|19426.54|0
1630592400000|2021-09-02 14:20:00|19424.91|19424.91|19431.9|19431.9|19439.84|19439.84|19421.18|19421.18|0
1630592700000|2021-09-02 14:25:00|19439.84|19439.84|19493|19493|19493|19493|19439.84|19439.84|0
1630593000000|2021-09-02 14:30:00|19496.96|19496.96|19474.57|19474.57|19498.36|19498.36|19470.37|19470.37|0
1630593300000|2021-09-02 14:35:00|19478.54|19478.54|19458.26|19458.26|19478.54|19478.54|19449.17|19449.17|0
1630593600000|2021-09-02 14:40:00|19461.06|19461.06|19477.16|19477.16|19477.16|19477.16|19450.1|19450.1|0
1630593900000|2021-09-02 14:45:00|19481.12|19481.12|19485.1|19485.1|19489.07|19489.07|19475.52|19475.52|0
1630594200000|2021-09-02 14:50:00|19477.17|19477.17|19498.4|19498.4|19507.96|19507.96|19477.17|19477.17|0
1630594500000|2021-09-02 14:55:00|19497|19497|19485.1|19485.1|19497|19497|19485.1|19485.1|0
1630594800000|2021-09-02 15:00:00|19489.07|19489.07|19491.63|19491.63|19500.96|19500.96|19488.83|19488.83|0
1630595100000|2021-09-02 15:05:00|19493.03|19493.03|19494.92|19494.92|19497.48|19497.48|19477.17|19477.17|0
1630595400000|2021-09-02 15:10:00|19490.95|19490.95|19488.39|19488.39|19496.32|19496.32|19485.59|19485.59|0
1630595700000|2021-09-02 15:15:00|19486.99|19486.99|19505.65|19505.65|19509.61|19509.61|19486.99|19486.99|0
1630596000000|2021-09-02 15:20:00|19502.85|19502.85|19496.08|19496.08|19502.85|19502.85|19489.55|19489.55|0
1630596300000|2021-09-02 15:25:00|19497.48|19497.48|19498.22|19498.22|19512.66|19512.66|19489.57|19489.57|0
1630653300000|2021-09-03 07:15:00|19412.03|19412.03|19395.02|19395.02|19412.03|19412.03|19380.31|19380.31|0
1630653600000|2021-09-03 07:20:00|19393.62|19393.62|19392.45|19392.45|19404.35|19404.35|19392.45|19392.45|0
1630653900000|2021-09-03 07:25:00|19399.45|19399.45|19405.05|19405.05|19416.94|19416.94|19399.45|19399.45|0
1630654200000|2021-09-03 07:30:00|19403.65|19403.65|19416.68|19416.68|19416.68|19416.68|19403.65|19403.65|0
1630654500000|2021-09-03 07:35:00|19412.48|19412.48|19392.88|19392.88|19413.88|19413.88|19392.88|19392.88|0
1630654800000|2021-09-03 07:40:00|19391.48|19391.48|19388.92|19388.92|19391.48|19391.48|19378.19|19378.19|0
1630655100000|2021-09-03 07:45:00|19392.88|19392.88|19407.58|19407.58|19410.38|19410.38|19392.88|19392.88|0
1630655400000|2021-09-03 07:50:00|19410.38|19410.38|19415.98|19415.98|19415.98|19415.98|19394.28|19394.28|0
1630655700000|2021-09-03 07:55:00|19414.58|19414.58|19444|19444|19445.15|19445.15|19414.58|19414.58|0
1630656000000|2021-09-03 08:00:00|19436.07|19436.07|19437.95|19437.95|19440.25|19440.25|19428.41|19428.41|0
1630656300000|2021-09-03 08:05:00|19439.35|19439.35|19424.66|19424.66|19442.15|19442.15|19424.66|19424.66|0
1630656600000|2021-09-03 08:10:00|19423.51|19423.51|19426.31|19426.31|19426.31|19426.31|19420.71|19420.71|0
1630656900000|2021-09-03 08:15:00|19422.34|19422.34|19420.67|19420.67|19431.67|19431.67|19413.68|19413.68|0
1630657200000|2021-09-03 08:20:00|19422.07|19422.07|19428.57|19428.57|19434.57|19434.57|19422.07|19422.07|0
1630657500000|2021-09-03 08:25:00|19432.54|19432.54|19431.62|19431.62|19435.57|19435.57|19423.21|19423.21|0
1630657800000|2021-09-03 08:30:00|19430.22|19430.22|19422.54|19422.54|19432.52|19432.52|19421.14|19421.14|0
1630658100000|2021-09-03 08:35:00|19421.14|19421.14|19421.14|19421.14|19431.87|19431.87|19413.21|19413.21|0
1630658400000|2021-09-03 08:40:00|19422.54|19422.54|19438.87|19438.87|19438.87|19438.87|19422.54|19422.54|0
1630658700000|2021-09-03 08:45:00|19437.47|19437.47|19425.57|19425.57|19437.47|19437.47|19424.17|19424.17|0
1630659000000|2021-09-03 08:50:00|19422.77|19422.77|19426.51|19426.51|19426.51|19426.51|19418.58|19418.58|0
1630659300000|2021-09-03 08:55:00|19425.11|19425.11|19409.01|19409.01|19425.11|19425.11|19407.85|19407.85|0
1630659600000|2021-09-03 09:00:00|19407.61|19407.61|19401.78|19401.78|19409.01|19409.01|19396.65|19396.65|0
1630659900000|2021-09-03 09:05:00|19397.58|19397.58|19400.15|19400.15|19404.35|19404.35|19392.22|19392.22|0
1630660200000|2021-09-03 09:10:00|19401.55|19401.55|19400.15|19400.15|19401.55|19401.55|19400.15|19400.15|0
1630660500000|2021-09-03 09:15:00|19401.55|19401.55|19401.78|19401.78|19409.71|19409.71|19397.58|19397.58|0
1630660800000|2021-09-03 09:20:00|19400.38|19400.38|19400.38|19400.38|19404.35|19404.35|19390.35|19390.35|0
1630661100000|2021-09-03 09:25:00|19404.35|19404.35|19392.24|19392.24|19404.35|19404.35|19385.7|19385.7|0
1630661400000|2021-09-03 09:30:00|19395.03|19395.03|19394.57|19394.57|19408.33|19408.33|19394.57|19394.57|0
1630661700000|2021-09-03 09:35:00|19378.71|19378.71|19375.81|19375.81|19379.25|19379.25|19364.95|19364.95|0
1630662000000|2021-09-03 09:40:00|19378.6|19378.6|19379.25|19379.25|19382.05|19382.05|19375.81|19375.81|0
1630662300000|2021-09-03 09:45:00|19373.66|19373.66|19369.69|19369.69|19373.66|19373.66|19369.69|19369.69|0
1630662600000|2021-09-03 09:50:00|19368.29|19368.29|19354.76|19354.76|19369.69|19369.69|19354.76|19354.76|0
1630662900000|2021-09-03 09:55:00|19338.9|19338.9|19329.11|19329.11|19338.9|19338.9|19327.71|19327.71|0
1630663200000|2021-09-03 10:00:00|19331.9|19331.9|19327.94|19327.94|19331.9|19331.9|19317.21|19317.21|0
1630663500000|2021-09-03 10:05:00|19329.34|19329.34|19356.4|19356.4|19356.4|19356.4|19329.34|19329.34|0
1630663800000|2021-09-03 10:10:00|19359.19|19359.19|19358.3|19358.3|19364.29|19364.29|19358.3|19358.3|0
1630664100000|2021-09-03 10:15:00|19360.59|19360.59|19370.89|19370.89|19370.89|19370.89|19358.3|19358.3|0
1630664400000|2021-09-03 10:20:00|19372.29|19372.29|19372.29|19372.29|19373.69|19373.69|19372.29|19372.29|0
1630664700000|2021-09-03 10:25:00|19368.09|19368.09|19366.46|19366.46|19370.42|19370.42|19362.49|19362.49|0
1630665000000|2021-09-03 10:30:00|19360.86|19360.86|19374.62|19374.62|19376.02|19376.02|19360.86|19360.86|0
1630665300000|2021-09-03 10:35:00|19378.59|19378.59|19404.01|19404.01|19405.41|19405.41|19378.59|19378.59|0
1630665600000|2021-09-03 10:40:00|19402.61|19402.61|19398.65|19398.65|19402.61|19402.61|19394.68|19394.68|0
1630665900000|2021-09-03 10:45:00|19390.72|19390.72|19398.65|19398.65|19398.65|19398.65|19390.72|19390.72|0
1630666200000|2021-09-03 10:50:00|19395.85|19395.85|19390.48|19390.48|19397.25|19397.25|19390.48|19390.48|0
1630666500000|2021-09-03 10:55:00|19393.28|19393.28|19406.15|19406.15|19406.15|19406.15|19389.58|19389.58|0
1630666800000|2021-09-03 11:00:00|19402.18|19402.18|19396.33|19396.33|19403.33|19403.33|19391.2|19391.2|0
1630667100000|2021-09-03 11:05:00|19388.4|19388.4|19390.97|19390.97|19392.37|19392.37|19384.44|19384.44|0
1630667400000|2021-09-03 11:10:00|19385.37|19385.37|19384.2|19384.2|19385.37|19385.37|19381.4|19381.4|0
1630667700000|2021-09-03 11:15:00|19382.8|19382.8|19382.8|19382.8|19382.8|19382.8|19382.8|19382.8|0
1630668000000|2021-09-03 11:20:00|19384.2|19384.2|19387|19387|19387|19387|19384.2|19384.2|0
1630668300000|2021-09-03 11:25:00|19390.97|19390.97|19385.37|19385.37|19390.97|19390.97|19381.17|19381.17|0
1630668600000|2021-09-03 11:30:00|19383.97|19383.97|19367.88|19367.88|19383.97|19383.97|19367.88|19367.88|0
1630668900000|2021-09-03 11:35:00|19371.84|19371.84|19367.88|19367.88|19371.84|19371.84|19366.24|19366.24|0
1630669200000|2021-09-03 11:40:00|19363.91|19363.91|19363.91|19363.91|19367.88|19367.88|19362.51|19362.51|0
1630669500000|2021-09-03 11:45:00|19359.94|19359.94|19366.48|19366.48|19366.48|19366.48|19358.55|19358.55|0
1630669800000|2021-09-03 11:50:00|19367.88|19367.88|19359.94|19359.94|19367.88|19367.88|19359.94|19359.94|0
1630670100000|2021-09-03 11:55:00|19358.55|19358.55|19343.62|19343.62|19359.94|19359.94|19335.69|19335.69|0
1630670400000|2021-09-03 12:00:00|19346.42|19346.42|19346.42|19346.42|19346.42|19346.42|19345.02|19345.02|0
1630670700000|2021-09-03 12:05:00|19342.45|19342.45|19353.2|19353.2|19353.2|19353.2|19342.45|19342.45|0
1630671000000|2021-09-03 12:10:00|19351.8|19351.8|19346.43|19346.43|19351.8|19351.8|19345.03|19345.03|0
1630671300000|2021-09-03 12:15:00|19345.03|19345.03|19351.57|19351.57|19351.57|19351.57|19339.67|19339.67|0
1630671600000|2021-09-03 12:20:00|19355.53|19355.53|19366.03|19366.03|19367.18|19367.18|19354.13|19354.13|0
1630671900000|2021-09-03 12:25:00|19364.63|19364.63|19356.7|19356.7|19368.59|19368.59|19356.7|19356.7|0
1630672200000|2021-09-03 12:30:00|19358.99|19358.99|19370.39|19370.39|19394.41|19394.41|19358.99|19358.99|0
1630672500000|2021-09-03 12:35:00|19373.19|19373.19|19371.79|19371.79|19383.92|19383.92|19366.19|19366.19|0
1630672800000|2021-09-03 12:40:00|19370.39|19370.39|19359.66|19359.66|19384.85|19384.85|19358.26|19358.26|0
1630673100000|2021-09-03 12:45:00|19358.26|19358.26|19352.66|19352.66|19359.66|19359.66|19347.3|19347.3|0
1630673400000|2021-09-03 12:50:00|19351.26|19351.26|19323.97|19323.97|19351.26|19351.26|19318.84|19318.84|0
1630673700000|2021-09-03 12:55:00|19322.57|19322.57|19318.86|19318.86|19322.57|19322.57|19309.3|19309.3|0
1630674000000|2021-09-03 13:00:00|19322.82|19322.82|19321.01|19321.01|19327.02|19327.02|19318.44|19318.44|0
1630674300000|2021-09-03 13:05:00|19317.04|19317.04|19322.18|19322.18|19335.47|19335.47|19317.04|19317.04|0
1630674600000|2021-09-03 13:10:00|19318.21|19318.21|19323.34|19323.34|19324.74|19324.74|19312.85|19312.85|0
1630674900000|2021-09-03 13:15:00|19324.74|19324.74|19298.17|19298.17|19324.74|19324.74|19298.17|19298.17|0
1630675200000|2021-09-03 13:20:00|19294.2|19294.2|19246.44|19246.44|19294.2|19294.2|19234.31|19234.31|0
1630675500000|2021-09-03 13:25:00|19258.33|19258.33|19242.01|19242.01|19258.33|19258.33|19236.64|19236.64|0
1630675800000|2021-09-03 13:30:00|19243.41|19243.41|19222.15|19222.15|19276.99|19276.99|19222.15|19222.15|0
1630676100000|2021-09-03 13:35:00|19226.11|19226.11|19233.83|19233.83|19238.01|19238.01|19215.4|19215.4|0
1630676400000|2021-09-03 13:40:00|19231.03|19231.03|19245.72|19245.72|19249.92|19249.92|19226.83|19226.83|0
1630676700000|2021-09-03 13:45:00|19241.76|19241.76|19233.83|19233.83|19249.92|19249.92|19225.66|19225.66|0
1630677000000|2021-09-03 13:50:00|19232.43|19232.43|19196.52|19196.52|19232.43|19232.43|19179.26|19179.26|0
1630677300000|2021-09-03 13:55:00|19199.32|19199.32|19216.37|19216.37|19217.77|19217.77|19185.81|19185.81|0
1630677600000|2021-09-03 14:00:00|19220.33|19220.33|19244.12|19244.12|19244.12|19244.12|19188.14|19188.14|0
1630677900000|2021-09-03 14:05:00|19242.72|19242.72|19256.25|19256.25|19261.15|19261.15|19216.13|19216.13|0
1630678200000|2021-09-03 14:10:00|19259.05|19259.05|19272.81|19272.81|19272.81|19272.81|19242.96|19242.96|0
1630678500000|2021-09-03 14:15:00|19268.85|19268.85|19286.76|19286.76|19305.65|19305.65|19268.85|19268.85|0
1630678800000|2021-09-03 14:20:00|19282.79|19282.79|19308.47|19308.47|19316.4|19316.4|19270.89|19270.89|0
1630679100000|2021-09-03 14:25:00|19300.53|19300.53|19290.76|19290.76|19303.35|19303.35|19277.46|19277.46|0
1630679400000|2021-09-03 14:30:00|19289.36|19289.36|19275.83|19275.83|19289.36|19289.36|19273.03|19273.03|0
1630679700000|2021-09-03 14:35:00|19274.43|19274.43|19247.6|19247.6|19274.43|19274.43|19247.6|19247.6|0
1630680000000|2021-09-03 14:40:00|19255.53|19255.53|19239.21|19239.21|19255.53|19255.53|19235.24|19235.24|0
1630680300000|2021-09-03 14:45:00|19235.24|19235.24|19258.13|19258.13|19258.13|19258.13|19219.18|19219.18|0
1630680600000|2021-09-03 14:50:00|19256.73|19256.73|19262.12|19262.12|19284.49|19284.49|19253.94|19253.94|0
1630680900000|2021-09-03 14:55:00|19260.72|19260.72|19251.39|19251.39|19262.12|19262.12|19244.86|19244.86|0
1630681200000|2021-09-03 15:00:00|19255.35|19255.35|19260.72|19260.72|19268.65|19268.65|19255.35|19255.35|0
1630681500000|2021-09-03 15:05:00|19259.32|19259.32|19262.37|19262.37|19264.92|19264.92|19258.4|19258.4|0
1630681800000|2021-09-03 15:10:00|19260.97|19260.97|19262.1|19262.1|19270.03|19270.03|19255.59|19255.59|0
1630682100000|2021-09-03 15:15:00|19260.7|19260.7|19253.02|19253.02|19260.7|19260.7|19247.42|19247.42|0
1630682400000|2021-09-03 15:20:00|19250.22|19250.22|19249.05|19249.05|19252.77|19252.77|19242.29|19242.29|0
1630682700000|2021-09-03 15:25:00|19253.02|19253.02|19249.75|19249.75|19258.38|19258.38|19241.36|19241.36|0
1630912500000|2021-09-06 07:15:00|19340.24|19340.24|19318.38|19318.38|19340.24|19340.24|19306.48|19306.48|0
1630912800000|2021-09-06 07:20:00|19322.35|19322.35|19311.85|19311.85|19323.51|19323.51|19307.65|19307.65|0
1630913100000|2021-09-06 07:25:00|19306.25|19306.25|19331.91|19331.91|19331.91|19331.91|19306.25|19306.25|0
1630913400000|2021-09-06 07:30:00|19335.87|19335.87|19353.48|19353.48|19353.48|19353.48|19335.87|19335.87|0
1630913700000|2021-09-06 07:35:00|19349.52|19349.52|19363.55|19363.55|19363.55|19363.55|19349.52|19349.52|0
1630914000000|2021-09-06 07:40:00|19370.54|19370.54|19351.18|19351.18|19370.54|19370.54|19351.18|19351.18|0
1630914300000|2021-09-06 07:45:00|19349.78|19349.78|19356.78|19356.78|19356.78|19356.78|19343.25|19343.25|0
1630914600000|2021-09-06 07:50:00|19364.71|19364.71|19361.7|19361.7|19375.46|19375.46|19361.7|19361.7|0
1630914900000|2021-09-06 07:55:00|19363.1|19363.1|19351.47|19351.47|19363.1|19363.1|19335.61|19335.61|0
1630915200000|2021-09-06 08:00:00|19347.5|19347.5|19350.3|19350.3|19350.3|19350.3|19346.1|19346.1|0
1630915500000|2021-09-06 08:05:00|19347.5|19347.5|19344.27|19344.27|19347.5|19347.5|19335.61|19335.61|0
1630915800000|2021-09-06 08:10:00|19341.47|19341.47|19357.32|19357.32|19357.32|19357.32|19341.47|19341.47|0
1630916100000|2021-09-06 08:15:00|19361.28|19361.28|19366.65|19366.65|19366.65|19366.65|19361.28|19361.28|0
1630916400000|2021-09-06 08:20:00|19365.5|19365.5|19362.46|19362.46|19365.5|19365.5|19358.5|19358.5|0
1630916700000|2021-09-06 08:25:00|19354.3|19354.3|19368.06|19368.06|19372.03|19372.03|19354.3|19354.3|0
1630917000000|2021-09-06 08:30:00|19362.46|19362.46|19354.77|19354.77|19370.86|19370.86|19354.77|19354.77|0
1630917300000|2021-09-06 08:35:00|19350.57|19350.57|19338.44|19338.44|19350.57|19350.57|19338.44|19338.44|0
1630917600000|2021-09-06 08:40:00|19339.84|19339.84|19359.67|19359.67|19359.67|19359.67|19339.84|19339.84|0
1630917900000|2021-09-06 08:45:00|19361.07|19361.07|19365.03|19365.03|19365.26|19365.26|19357.1|19357.1|0
1630918200000|2021-09-06 08:50:00|19369|19369|19380.89|19380.89|19380.89|19380.89|19369|19369|0
1630918500000|2021-09-06 08:55:00|19376.93|19376.93|19376.93|19376.93|19380.89|19380.89|19372.96|19372.96|0
1630918800000|2021-09-06 09:00:00|19378.33|19378.33|19385.09|19385.09|19386.49|19386.49|19375.76|19375.76|0
1630919100000|2021-09-06 09:05:00|19389.06|19389.06|19357.35|19357.35|19389.06|19389.06|19357.35|19357.35|0
1630919400000|2021-09-06 09:10:00|19361.32|19361.32|19402.58|19402.58|19402.58|19402.58|19361.32|19361.32|0
1630919700000|2021-09-06 09:15:00|19396.99|19396.99|19367.85|19367.85|19396.99|19396.99|19367.85|19367.85|0
1630920000000|2021-09-06 09:20:00|19363.88|19363.88|19358.52|19358.52|19363.88|19363.88|19354.55|19354.55|0
1630920300000|2021-09-06 09:25:00|19342.66|19342.66|19354.55|19354.55|19354.55|19354.55|19342.66|19342.66|0
1630920600000|2021-09-06 09:30:00|19353.15|19353.15|19353.15|19353.15|19353.15|19353.15|19353.15|19353.15|0
1630920900000|2021-09-06 09:35:00|19357.12|19357.12|19356.88|19356.88|19357.12|19357.12|19348.72|19348.72|0
1630921200000|2021-09-06 09:40:00|19355.73|19355.73|19363.67|19363.67|19363.67|19363.67|19355.73|19355.73|0
1630921500000|2021-09-06 09:45:00|19367.63|19367.63|19374.63|19374.63|19374.63|19374.63|19367.63|19367.63|0
1630921800000|2021-09-06 09:50:00|19378.59|19378.59|19383.72|19383.72|19394.45|19394.45|19375.79|19375.79|0
1630922100000|2021-09-06 09:55:00|19375.79|19375.79|19370.2|19370.2|19375.79|19375.79|19368.8|19368.8|0
1630922400000|2021-09-06 10:00:00|19371.35|19371.35|19369.26|19369.26|19374.14|19374.14|19365.06|19365.06|0
1630922700000|2021-09-06 10:05:00|19377.19|19377.19|19385.12|19385.12|19385.12|19385.12|19377.19|19377.19|0
1630923000000|2021-09-06 10:10:00|19397.02|19397.02|19399.82|19399.82|19406.58|19406.58|19397.02|19397.02|0
1630923300000|2021-09-06 10:15:00|19404.02|19404.02|19402.38|19402.38|19407.98|19407.98|19399.59|19399.59|0
1630923600000|2021-09-06 10:20:00|19393.99|19393.99|19388.62|19388.62|19393.99|19393.99|19388.62|19388.62|0
1630923900000|2021-09-06 10:25:00|19391.42|19391.42|19407.28|19407.28|19408.68|19408.68|19388.62|19388.62|0
1630924200000|2021-09-06 10:30:00|19408.43|19408.43|19400.5|19400.5|19408.43|19408.43|19400.5|19400.5|0
1630924500000|2021-09-06 10:35:00|19401.9|19401.9|19411|19411|19411|19411|19399.1|19399.1|0
1630924800000|2021-09-06 10:40:00|19412.4|19412.4|19417.76|19417.76|19417.76|19417.76|19401.9|19401.9|0
1630925100000|2021-09-06 10:45:00|19412.16|19412.16|19408.2|19408.2|19413.56|19413.56|19408.2|19408.2|0
1630925400000|2021-09-06 10:50:00|19406.8|19406.8|19402.6|19402.6|19406.8|19406.8|19402.6|19402.6|0
1630925700000|2021-09-06 10:55:00|19401.2|19401.2|19395.84|19395.84|19405.17|19405.17|19395.84|19395.84|0
1630926000000|2021-09-06 11:00:00|19394.69|19394.69|19397.27|19397.27|19400.07|19400.07|19393.54|19393.54|0
1630926300000|2021-09-06 11:05:00|19401.24|19401.24|19405.2|19405.2|19409.17|19409.17|19401.24|19401.24|0
1630926600000|2021-09-06 11:10:00|19409.17|19409.17|19419.66|19419.66|19421.06|19421.06|19409.17|19409.17|0
1630926900000|2021-09-06 11:15:00|19421.06|19421.06|19422.44|19422.44|19422.44|19422.44|19413.13|19413.13|0
1630927200000|2021-09-06 11:20:00|19418.48|19418.48|19425.01|19425.01|19430.37|19430.37|19418.48|19418.48|0
1630927500000|2021-09-06 11:25:00|19421.04|19421.04|19419.9|19419.9|19421.04|19421.04|19419.9|19419.9|0
1630927800000|2021-09-06 11:30:00|19421.29|19421.29|19423.86|19423.86|19423.86|19423.86|19419.9|19419.9|0
1630928100000|2021-09-06 11:35:00|19419.9|19419.9|19429.46|19429.46|19429.46|19429.46|19415.93|19415.93|0
1630928400000|2021-09-06 11:40:00|19433.42|19433.42|19443.24|19443.24|19443.24|19443.24|19429.48|19429.48|0
1630928700000|2021-09-06 11:45:00|19447.2|19447.2|19440.69|19440.69|19447.2|19447.2|19436.72|19436.72|0
1630929000000|2021-09-06 11:50:00|19437.89|19437.89|19440.46|19440.46|19441.85|19441.85|19433.92|19433.92|0
1630929300000|2021-09-06 11:55:00|19443.25|19443.25|19435.32|19435.32|19443.25|19443.25|19435.32|19435.32|0
1630929600000|2021-09-06 12:00:00|19436.72|19436.72|19442.09|19442.09|19446.05|19446.05|19436.72|19436.72|0
1630929900000|2021-09-06 12:05:00|19438.12|19438.12|19438.12|19438.12|19438.12|19438.12|19438.12|19438.12|0
1630930200000|2021-09-06 12:10:00|19434.16|19434.16|19384.01|19384.01|19434.16|19434.16|19382.61|19382.61|0
1630930500000|2021-09-06 12:15:00|19387.97|19387.97|19370.71|19370.71|19387.97|19387.97|19366.75|19366.75|0
1630930800000|2021-09-06 12:20:00|19373.51|19373.51|19364.18|19364.18|19373.51|19373.51|19364.18|19364.18|0
1630931100000|2021-09-06 12:25:00|19362.78|19362.78|19378.64|19378.64|19378.64|19378.64|19362.78|19362.78|0
1630931400000|2021-09-06 12:30:00|19377.24|19377.24|19377.24|19377.24|19378.64|19378.64|19377.24|19377.24|0
1630931700000|2021-09-06 12:35:00|19378.64|19378.64|19394.5|19394.5|19406.4|19406.4|19378.64|19378.64|0
1630932000000|2021-09-06 12:40:00|19393.11|19393.11|19382.61|19382.61|19394.5|19394.5|19377.24|19377.24|0
1630932300000|2021-09-06 12:45:00|19384.01|19384.01|19374.46|19374.46|19391.94|19391.94|19374.46|19374.46|0
1630932600000|2021-09-06 12:50:00|19373.06|19373.06|19380.99|19380.99|19380.99|19380.99|19373.06|19373.06|0
1630932900000|2021-09-06 12:55:00|19378.19|19378.19|19363.27|19363.27|19378.19|19378.19|19363.27|19363.27|0
1630933200000|2021-09-06 13:00:00|19361.87|19361.87|19352.54|19352.54|19364.43|19364.43|19352.54|19352.54|0
1630933500000|2021-09-06 13:05:00|19353.69|19353.69|19356.25|19356.25|19356.25|19356.25|19346.92|19346.92|0
1630933800000|2021-09-06 13:10:00|19354.85|19354.85|19353.69|19353.69|19354.85|19354.85|19349.49|19349.49|0
1630934100000|2021-09-06 13:15:00|19352.29|19352.29|19355.09|19355.09|19355.09|19355.09|19350.89|19350.89|0
1630934400000|2021-09-06 13:20:00|19357.88|19357.88|19364.88|19364.88|19364.88|19364.88|19357.88|19357.88|0
1630934700000|2021-09-06 13:25:00|19363.48|19363.48|19367.91|19367.91|19369.33|19369.33|19357.2|19357.2|0
1630935000000|2021-09-06 13:30:00|19369.31|19369.31|19394.74|19394.74|19394.74|19394.74|19369.31|19369.31|0
1630935300000|2021-09-06 13:35:00|19390.77|19390.77|19390.77|19390.77|19391.94|19391.94|19387.97|19387.97|0
1630935600000|2021-09-06 13:40:00|19391.92|19391.92|19388.61|19388.61|19394.22|19394.22|19387.46|19387.46|0
1630935900000|2021-09-06 13:45:00|19392.57|19392.57|19407.27|19407.27|19411.23|19411.23|19392.57|19392.57|0
1630936200000|2021-09-06 13:50:00|19411.23|19411.23|19406.35|19406.35|19411.23|19411.23|19406.1|19406.1|0
1630936500000|2021-09-06 13:55:00|19410.31|19410.31|19423.61|19423.61|19426.41|19426.41|19406.35|19406.35|0
1630936800000|2021-09-06 14:00:00|19419.64|19419.64|19418.48|19418.48|19419.64|19419.64|19407.75|19407.75|0
1630937100000|2021-09-06 14:05:00|19415.68|19415.68|19410.8|19410.8|19423.84|19423.84|19409.4|19409.4|0
1630937400000|2021-09-06 14:10:00|19409.4|19409.4|19402.88|19402.88|19409.4|19409.4|19400.09|19400.09|0
1630937700000|2021-09-06 14:15:00|19404.28|19404.28|19394.95|19394.95|19404.28|19404.28|19394.95|19394.95|0
1630938000000|2021-09-06 14:20:00|19392.16|19392.16|19394.95|19394.95|19399.15|19399.15|19392.16|19392.16|0
1630938300000|2021-09-06 14:25:00|19398.92|19398.92|19415.01|19415.01|19415.01|19415.01|19398.92|19398.92|0
1630938600000|2021-09-06 14:30:00|19416.41|19416.41|19416.16|19416.16|19416.41|19416.41|19415.01|19415.01|0
1630938900000|2021-09-06 14:35:00|19414.76|19414.76|19417.56|19417.56|19417.56|19417.56|19411.96|19411.96|0
1630939200000|2021-09-06 14:40:00|19418.96|19418.96|19409.63|19409.63|19418.96|19418.96|19409.63|19409.63|0
1630939500000|2021-09-06 14:45:00|19411.03|19411.03|19408.23|19408.23|19411.03|19411.03|19408.23|19408.23|0
1630939800000|2021-09-06 14:50:00|19412.2|19412.2|19409.87|19409.87|19415|19415|19407.07|19407.07|0
1630940100000|2021-09-06 14:55:00|19412.66|19412.66|19421.74|19421.74|19421.74|19421.74|19411.26|19411.26|0
1630940400000|2021-09-06 15:00:00|19424.54|19424.54|19423.14|19423.14|19428.51|19428.51|19421.74|19421.74|0
1630940700000|2021-09-06 15:05:00|19419.18|19419.18|19421.74|19421.74|19425.71|19425.71|19417.78|19417.78|0
1630941000000|2021-09-06 15:10:00|19420.34|19420.34|19420.34|19420.34|19420.34|19420.34|19420.34|19420.34|0
1630941300000|2021-09-06 15:15:00|19416.38|19416.38|19424.29|19424.29|19426.86|19426.86|19416.38|19416.38|0
1630941600000|2021-09-06 15:20:00|19425.44|19425.44|19425.19|19425.19|19428.24|19428.24|19424.04|19424.04|0
1630941900000|2021-09-06 15:25:00|19426.34|19426.34|19412.8|19412.8|19426.34|19426.34|19411.65|19411.65|0
1630998900000|2021-09-07 07:15:00|19365.03|19365.03|19394.42|19394.42|19394.42|19394.42|19365.03|19365.03|0
1630999200000|2021-09-07 07:20:00|19383.69|19383.69|19365.7|19365.7|19383.69|19383.69|19365.7|19365.7|0
1630999500000|2021-09-07 07:25:00|19357.77|19357.77|19348.44|19348.44|19357.77|19357.77|19336.54|19336.54|0
1630999800000|2021-09-07 07:30:00|19356.83|19356.83|19355.43|19355.43|19359.63|19359.63|19355.43|19355.43|0
1631000100000|2021-09-07 07:35:00|19352.63|19352.63|19336.77|19336.77|19352.63|19352.63|19336.77|19336.77|0
1631000400000|2021-09-07 07:40:00|19343.77|19343.77|19350.07|19350.07|19350.07|19350.07|19338.17|19338.17|0
1631000700000|2021-09-07 07:45:00|19351.22|19351.22|19356.6|19356.6|19357.75|19357.75|19348.42|19348.42|0
1631001000000|2021-09-07 07:50:00|19360.8|19360.8|19357.5|19357.5|19364.5|19364.5|19357.5|19357.5|0
1631001300000|2021-09-07 07:55:00|19361.46|19361.46|19350.5|19350.5|19361.46|19361.46|19350.5|19350.5|0
1631001600000|2021-09-07 08:00:00|19347.7|19347.7|19351.43|19351.43|19351.43|19351.43|19335.57|19335.57|0
1631001900000|2021-09-07 08:05:00|19347.47|19347.47|19354.48|19354.48|19354.48|19354.48|19340.47|19340.47|0
1631002200000|2021-09-07 08:10:00|19358.68|19358.68|19321.83|19321.83|19361.48|19361.48|19321.83|19321.83|0
1631002500000|2021-09-07 08:15:00|19325.79|19325.79|19330.23|19330.23|19342.12|19342.12|19325.79|19325.79|0
1631002800000|2021-09-07 08:20:00|19350.05|19350.05|19322.53|19322.53|19350.05|19350.05|19318.33|19318.33|0
1631003100000|2021-09-07 08:25:00|19321.13|19321.13|19310.4|19310.4|19321.13|19321.13|19302.47|19302.47|0
1631003400000|2021-09-07 08:30:00|19314.36|19314.36|19312.96|19312.96|19328.83|19328.83|19312.96|19312.96|0
1631003700000|2021-09-07 08:35:00|19320.9|19320.9|19320.9|19320.9|19320.9|19320.9|19320.9|19320.9|0
1631004000000|2021-09-07 08:40:00|19322.29|19322.29|19291.97|19291.97|19322.29|19322.29|19291.97|19291.97|0
1631004300000|2021-09-07 08:45:00|19290.82|19290.82|19288.26|19288.26|19290.82|19290.82|19284.56|19284.56|0
1631004600000|2021-09-07 08:50:00|19280.33|19280.33|19278.69|19278.69|19287.09|19287.09|19278.69|19278.69|0
1631004900000|2021-09-07 08:55:00|19282.66|19282.66|19290.82|19290.82|19292.22|19292.22|19282.66|19282.66|0
1631005200000|2021-09-07 09:00:00|19286.86|19286.86|19282.41|19282.41|19286.86|19286.86|19281.26|19281.26|0
1631005500000|2021-09-07 09:05:00|19278.21|19278.21|19283.58|19283.58|19286.37|19286.37|19274.25|19274.25|0
1631005800000|2021-09-07 09:10:00|19279.61|19279.61|19288.94|19288.94|19288.94|19288.94|19279.61|19279.61|0
1631006100000|2021-09-07 09:15:00|19284.74|19284.74|19262.12|19262.12|19284.74|19284.74|19262.12|19262.12|0
1631006400000|2021-09-07 09:20:00|19264.92|19264.92|19254.2|19254.2|19264.92|19264.92|19251.39|19251.39|0
1631006700000|2021-09-07 09:25:00|19250.24|19250.24|19267.5|19267.5|19271.7|19271.7|19246.27|19246.27|0
1631007000000|2021-09-07 09:30:00|19264.7|19264.7|19260.73|19260.73|19264.7|19264.7|19260.73|19260.73|0
1631007300000|2021-09-07 09:35:00|19262.13|19262.13|19263.53|19263.53|19263.53|19263.53|19262.13|19262.13|0
1631007600000|2021-09-07 09:40:00|19270.53|19270.53|19270.53|19270.53|19270.53|19270.53|19266.33|19266.33|0
1631007900000|2021-09-07 09:45:00|19269.13|19269.13|19270.53|19270.53|19273.1|19273.1|19264.93|19264.93|0
1631008200000|2021-09-07 09:50:00|19271.93|19271.93|19277.29|19277.29|19277.29|19277.29|19271.93|19271.93|0
1631008500000|2021-09-07 09:55:00|19278.69|19278.69|19277.06|19277.06|19284.06|19284.06|19277.06|19277.06|0
1631008800000|2021-09-07 10:00:00|19281.03|19281.03|19263.53|19263.53|19281.03|19281.03|19263.53|19263.53|0
1631009100000|2021-09-07 10:05:00|19262.13|19262.13|19259.33|19259.33|19264.93|19264.93|19257.93|19257.93|0
1631009400000|2021-09-07 10:10:00|19255.14|19255.14|19256.54|19256.54|19256.54|19256.54|19255.14|19255.14|0
1631009700000|2021-09-07 10:15:00|19255.14|19255.14|19243.51|19243.51|19255.14|19255.14|19239.31|19239.31|0
1631010300000|2021-09-07 10:25:00|19239.54|19239.54|19226.03|19226.03|19239.54|19239.54|19226.03|19226.03|0
1631010600000|2021-09-07 10:30:00|19222.07|19222.07|19207.37|19207.37|19222.07|19222.07|19207.37|19207.37|0
1631010900000|2021-09-07 10:35:00|19203.41|19203.41|19194.33|19194.33|19203.41|19203.41|19178|19178|0
1631011200000|2021-09-07 10:40:00|19198.29|19198.29|19205.31|19205.31|19210.19|19210.19|19192.69|19192.69|0
1631011500000|2021-09-07 10:45:00|19204.16|19204.16|19202.76|19202.76|19204.16|19204.16|19198.79|19198.79|0
1631011800000|2021-09-07 10:50:00|19204.16|19204.16|19224.22|19224.22|19224.22|19224.22|19202.76|19202.76|0
1631012100000|2021-09-07 10:55:00|19225.62|19225.62|19224.22|19224.22|19225.62|19225.62|19224.22|19224.22|0
1631012400000|2021-09-07 11:00:00|19226.51|19226.51|19246.31|19246.31|19246.31|19246.31|19226.51|19226.51|0
1631012700000|2021-09-07 11:05:00|19247.71|19247.71|19247.71|19247.71|19257.04|19257.04|19247.71|19247.71|0
1631013000000|2021-09-07 11:10:00|19244.91|19244.91|19250.51|19250.51|19250.51|19250.51|19244.91|19244.91|0
1631013300000|2021-09-07 11:15:00|19251.9|19251.9|19253.3|19253.3|19254.7|19254.7|19250.51|19250.51|0
1631013600000|2021-09-07 11:20:00|19261.23|19261.23|19261.23|19261.23|19261.23|19261.23|19261.23|19261.23|0
1631013900000|2021-09-07 11:25:00|19262.63|19262.63|19290.59|19290.59|19290.59|19290.59|19262.63|19262.63|0
1631014200000|2021-09-07 11:30:00|19286.39|19286.39|19293.16|19293.16|19293.16|19293.16|19286.39|19286.39|0
1631014500000|2021-09-07 11:35:00|19288.96|19288.96|19287.56|19287.56|19288.96|19288.96|19287.56|19287.56|0
1631014800000|2021-09-07 11:40:00|19286.41|19286.41|19248.86|19248.86|19286.41|19286.41|19248.86|19248.86|0
1631015100000|2021-09-07 11:45:00|19251.65|19251.65|19243.04|19243.04|19253.05|19253.05|19239.06|19239.06|0
1631015400000|2021-09-07 11:50:00|19238.84|19238.84|19269.63|19269.63|19269.63|19269.63|19238.84|19238.84|0
1631015700000|2021-09-07 11:55:00|19272.43|19272.43|19269.63|19269.63|19272.43|19272.43|19269.63|19269.63|0
1631016000000|2021-09-07 12:00:00|19273.6|19273.6|19283.86|19283.86|19287.82|19287.82|19269.63|19269.63|0
1631016300000|2021-09-07 12:05:00|19275.93|19275.93|19265.2|19265.2|19275.93|19275.93|19262.4|19262.4|0
1631016600000|2021-09-07 12:10:00|19268|19268|19285.03|19285.03|19287.82|19287.82|19268|19268|0
1631016900000|2021-09-07 12:15:00|19282.23|19282.23|19280.83|19280.83|19282.23|19282.23|19280.83|19280.83|0
1631017200000|2021-09-07 12:20:00|19279.43|19279.43|19274.06|19274.06|19279.43|19279.43|19274.06|19274.06|0
1631017500000|2021-09-07 12:25:00|19278.03|19278.03|19283.38|19283.38|19283.38|19283.38|19278.03|19278.03|0
1631017800000|2021-09-07 12:30:00|19284.53|19284.53|19273.8|19273.8|19284.53|19284.53|19273.8|19273.8|0
1631018100000|2021-09-07 12:35:00|19271|19271|19259.1|19259.1|19271|19271|19251.17|19251.17|0
1631018400000|2021-09-07 12:40:00|19263.07|19263.07|19261.67|19261.67|19263.07|19263.07|19261.67|19261.67|0
1631018700000|2021-09-07 12:45:00|19265.63|19265.63|19273.8|19273.8|19281.96|19281.96|19265.63|19265.63|0
1631019000000|2021-09-07 12:50:00|19269.83|19269.83|19270.06|19270.06|19270.06|19270.06|19261.67|19261.67|0
1631019300000|2021-09-07 12:55:00|19274.26|19274.26|19266.33|19266.33|19274.26|19274.26|19266.33|19266.33|0
1631019600000|2021-09-07 13:00:00|19267.73|19267.73|19287.56|19287.56|19287.56|19287.56|19264.93|19264.93|0
1631019900000|2021-09-07 13:05:00|19283.36|19283.36|19287.32|19287.32|19287.32|19287.32|19283.36|19283.36|0
1631020200000|2021-09-07 13:10:00|19283.36|19283.36|19277.51|19277.51|19291.29|19291.29|19277.51|19277.51|0
1631020500000|2021-09-07 13:15:00|19278.91|19278.91|19267.01|19267.01|19278.91|19278.91|19263.05|19263.05|0
1631020800000|2021-09-07 13:20:00|19269.81|19269.81|19280.31|19280.31|19284.28|19284.28|19269.81|19269.81|0
1631021100000|2021-09-07 13:25:00|19278.91|19278.91|19280.31|19280.31|19283.11|19283.11|19278.91|19278.91|0
1631021400000|2021-09-07 13:30:00|19276.34|19276.34|19268.66|19268.66|19284.49|19284.49|19264.43|19264.43|0
1631021700000|2021-09-07 13:35:00|19267.26|19267.26|19251.39|19251.39|19267.26|19267.26|19247.42|19247.42|0
1631022000000|2021-09-07 13:40:00|19249.99|19249.99|19226.93|19226.93|19251.39|19251.39|19225.53|19225.53|0
1631022300000|2021-09-07 13:45:00|19228.08|19228.08|19214.8|19214.8|19228.08|19228.08|19201.27|19201.27|0
1631022600000|2021-09-07 13:50:00|19218.77|19218.77|19181.46|19181.46|19218.77|19218.77|19168.4|19168.4|0
1631022900000|2021-09-07 13:55:00|19180.06|19180.06|19197.82|19197.82|19197.82|19197.82|19172.4|19172.4|0
1631023200000|2021-09-07 14:00:00|19202.02|19202.02|19203.42|19203.42|19216.72|19216.72|19200.39|19200.39|0
1631023500000|2021-09-07 14:05:00|19199.46|19199.46|19198.06|19198.06|19205.76|19205.76|19193.86|19193.86|0
1631023800000|2021-09-07 14:10:00|19199.46|19199.46|19195.92|19195.92|19200.11|19200.11|19190.56|19190.56|0
1631024100000|2021-09-07 14:15:00|19191.96|19191.96|19217.15|19217.15|19217.15|19217.15|19191.96|19191.96|0
1631024400000|2021-09-07 14:20:00|19221.12|19221.12|19219.95|19219.95|19223.91|19223.91|19210.39|19210.39|0
1631024700000|2021-09-07 14:25:00|19215.75|19215.75|19229.05|19229.05|19233.24|19233.24|19215.75|19215.75|0
1631025000000|2021-09-07 14:30:00|19225.08|19225.08|19235.34|19235.34|19239.54|19239.54|19225.08|19225.08|0
1631025300000|2021-09-07 14:35:00|19239.31|19239.31|19223.98|19223.98|19241.87|19241.87|19223.98|19223.98|0
1631025600000|2021-09-07 14:40:00|19231.91|19231.91|19245.21|19245.21|19245.21|19245.21|19222.35|19222.35|0
1631025900000|2021-09-07 14:45:00|19246.61|19246.61|19239.38|19239.38|19246.61|19246.61|19226.08|19226.08|0
1631026200000|2021-09-07 14:50:00|19242.18|19242.18|19235.43|19235.43|19246.14|19246.14|19231.46|19231.46|0
1631026500000|2021-09-07 14:55:00|19236.83|19236.83|19237.99|19237.99|19240.79|19240.79|19231.46|19231.46|0
1631026800000|2021-09-07 15:00:00|19234.03|19234.03|19230.06|19230.06|19235.43|19235.43|19228.66|19228.66|0
1631027100000|2021-09-07 15:05:00|19231.46|19231.46|19237.99|19237.99|19237.99|19237.99|19228.66|19228.66|0
1631027400000|2021-09-07 15:10:00|19234.03|19234.03|19227.27|19227.27|19235.2|19235.2|19227.27|19227.27|0
1631027700000|2021-09-07 15:15:00|19226.12|19226.12|19220.5|19220.5|19226.12|19226.12|19217.95|19217.95|0
1631028000000|2021-09-07 15:20:00|19221.9|19221.9|19221.9|19221.9|19221.9|19221.9|19217.7|19217.7|0
1631028300000|2021-09-07 15:25:00|19223.3|19223.3|19218.44|19218.44|19227.27|19227.27|19212.82|19212.82|0
1631085300000|2021-09-08 07:15:00|18942.85|18942.85|18997.2|18997.2|18997.72|18997.72|18937.11|18937.11|0
1631085600000|2021-09-08 07:20:00|19000|19000|18950.5|18950.5|19001.4|19001.4|18947.93|18947.93|0
1631085900000|2021-09-08 07:25:00|18943.5|18943.5|18930.21|18930.21|18943.5|18943.5|18905.02|18905.02|0
1631086200000|2021-09-08 07:30:00|18924.61|18924.61|18918.08|18918.08|18926.01|18926.01|18880.29|18880.29|0
1631086500000|2021-09-08 07:35:00|18915.28|18915.28|18919.24|18919.24|18932.54|18932.54|18911.31|18911.31|0
1631086800000|2021-09-08 07:40:00|18922.04|18922.04|18924.84|18924.84|18929.97|18929.97|18915.51|18915.51|0
1631087100000|2021-09-08 07:45:00|18912.95|18912.95|18903.62|18903.62|18915.51|18915.51|18888.94|18888.94|0
1631087400000|2021-09-08 07:50:00|18907.82|18907.82|18936.04|18936.04|18936.04|18936.04|18903.62|18903.62|0
1631087700000|2021-09-08 07:55:00|18933.24|18933.24|18918.29|18918.29|18933.24|18933.24|18907.82|18907.82|0
1631088000000|2021-09-08 08:00:00|18914.33|18914.33|18897.52|18897.52|18914.33|18914.33|18896.35|18896.35|0
1631088300000|2021-09-08 08:05:00|18901.48|18901.48|18876.06|18876.06|18916.18|18916.18|18874.66|18874.66|0
1631088600000|2021-09-08 08:10:00|18868.13|18868.13|18849|18849|18870.7|18870.7|18848.07|18848.07|0
1631088900000|2021-09-08 08:15:00|18841.07|18841.07|18854.37|18854.37|18854.37|18854.37|18832.91|18832.91|0
1631089200000|2021-09-08 08:20:00|18862.3|18862.3|18851.19|18851.19|18865.65|18865.65|18841.62|18841.62|0
1631089500000|2021-09-08 08:25:00|18845.59|18845.59|18846.51|18846.51|18864|18864|18839.33|18839.33|0
1631089800000|2021-09-08 08:30:00|18842.54|18842.54|18829.48|18829.48|18842.54|18842.54|18809.42|18809.42|0
1631090100000|2021-09-08 08:35:00|18841.37|18841.37|18865.86|18865.86|18872.63|18872.63|18839.97|18839.97|0
1631090400000|2021-09-08 08:40:00|18864.47|18864.47|18876.58|18876.58|18876.58|18876.58|18848.6|18848.6|0
1631090700000|2021-09-08 08:45:00|18877.98|18877.98|18867.01|18867.01|18880.54|18880.54|18867.01|18867.01|0
1631091000000|2021-09-08 08:50:00|18862.82|18862.82|18858.87|18858.87|18864.23|18864.23|18852.1|18852.1|0
1631091300000|2021-09-08 08:55:00|18850.94|18850.94|18843.51|18843.51|18850.94|18850.94|18843.51|18843.51|0
1631091600000|2021-09-08 09:00:00|18840.71|18840.71|18818.75|18818.75|18840.71|18840.71|18810.82|18810.82|0
1631091900000|2021-09-08 09:05:00|18817.35|18817.35|18815.05|18815.05|18818.75|18818.75|18809.42|18809.42|0
1631092200000|2021-09-08 09:10:00|18811.09|18811.09|18813.4|18813.4|18813.4|18813.4|18787.98|18787.98|0
1631092500000|2021-09-08 09:15:00|18817.6|18817.6|18817.15|18817.15|18824.13|18824.13|18814.58|18814.58|0
1631092800000|2021-09-08 09:20:00|18818.55|18818.55|18825.06|18825.06|18834.38|18834.38|18813.18|18813.18|0
1631093100000|2021-09-08 09:25:00|18823.91|18823.91|18808.72|18808.72|18823.91|18823.91|18794.29|18794.29|0
1631093400000|2021-09-08 09:30:00|18810.12|18810.12|18831.58|18831.58|18835.54|18835.54|18810.12|18810.12|0
1631093700000|2021-09-08 09:35:00|18835.54|18835.54|18831.58|18831.58|18835.54|18835.54|18815.48|18815.48|0
1631094000000|2021-09-08 09:40:00|18830.18|18830.18|18848.84|18848.84|18851.64|18851.64|18830.18|18830.18|0
1631094300000|2021-09-08 09:45:00|18850.24|18850.24|18846|18846|18854.44|18854.44|18841.81|18841.81|0
1631094600000|2021-09-08 09:50:00|18842.04|18842.04|18886.12|18886.12|18890.09|18890.09|18842.04|18842.04|0
1631094900000|2021-09-08 09:55:00|18890.32|18890.32|18897.07|18897.07|18906.17|18906.17|18890.32|18890.32|0
1631095200000|2021-09-08 10:00:00|18893.1|18893.1|18865.36|18865.36|18893.1|18893.1|18863.96|18863.96|0
1631095500000|2021-09-08 10:05:00|18861.4|18861.4|18882.16|18882.16|18886.12|18886.12|18857.43|18857.43|0
1631095800000|2021-09-08 10:10:00|18879.36|18879.36|18878.19|18878.19|18884.96|18884.96|18875.39|18875.39|0
1631096100000|2021-09-08 10:15:00|18876.79|18876.79|18876.56|18876.56|18880.76|18880.76|18876.56|18876.56|0
1631096400000|2021-09-08 10:20:00|18875.16|18875.16|18886.12|18886.12|18890.09|18890.09|18873.99|18873.99|0
1631096700000|2021-09-08 10:25:00|18891.72|18891.72|18899.65|18899.65|18899.65|18899.65|18887.52|18887.52|0
1631097000000|2021-09-08 10:30:00|18903.62|18903.62|18915.98|18915.98|18915.98|18915.98|18903.62|18903.62|0
1631097300000|2021-09-08 10:35:00|18919.94|18919.94|18934.41|18934.41|18934.41|18934.41|18915.75|18915.75|0
1631097600000|2021-09-08 10:40:00|18946.3|18946.3|18933.01|18933.01|18947.7|18947.7|18933.01|18933.01|0
1631097900000|2021-09-08 10:45:00|18936.97|18936.97|18931.61|18931.61|18936.97|18936.97|18923.68|18923.68|0
1631098200000|2021-09-08 10:50:00|18935.57|18935.57|18949.33|18949.33|18950.73|18950.73|18935.57|18935.57|0
1631098500000|2021-09-08 10:55:00|18953.3|18953.3|18941.4|18941.4|18958.66|18958.66|18941.4|18941.4|0
1631098800000|2021-09-08 11:00:00|18940|18940|18953.53|18953.53|18953.53|18953.53|18940|18940|0
1631099100000|2021-09-08 11:05:00|18961.46|18961.46|18949.1|18949.1|18961.46|18961.46|18949.1|18949.1|0
1631099400000|2021-09-08 11:10:00|18954.47|18954.47|18967.49|18967.49|18967.49|18967.49|18953.97|18953.97|0
1631099700000|2021-09-08 11:15:00|18968.89|18968.89|18961.66|18961.66|18968.89|18968.89|18957.93|18957.93|0
1631100000000|2021-09-08 11:20:00|18963.06|18963.06|18977.76|18977.76|18977.76|18977.76|18963.06|18963.06|0
1631100300000|2021-09-08 11:25:00|18979.16|18979.16|18992.22|18992.22|18993.62|18993.62|18977.76|18977.76|0
1631100600000|2021-09-08 11:30:00|18995.02|18995.02|18987.09|18987.09|18995.02|18995.02|18982.89|18982.89|0
1631100900000|2021-09-08 11:35:00|18991.05|18991.05|18993.62|18993.62|18996.42|18996.42|18991.05|18991.05|0
1631101200000|2021-09-08 11:40:00|18996.42|18996.42|18989.65|18989.65|18999.22|18999.22|18988.25|18988.25|0
1631101500000|2021-09-08 11:45:00|18988.25|18988.25|18982.89|18982.89|18988.25|18988.25|18982.89|18982.89|0
1631101800000|2021-09-08 11:50:00|18984.29|18984.29|18982.26|18982.26|18988.25|18988.25|18976.36|18976.36|0
1631102100000|2021-09-08 11:55:00|18983.66|18983.66|18977.36|18977.36|18985.06|18985.06|18973.16|18973.16|0
1631102400000|2021-09-08 12:00:00|18980.16|18980.16|19012.81|19012.81|19017.01|19017.01|18980.16|18980.16|0
1631102700000|2021-09-08 12:05:00|19017.01|19017.01|18996.72|18996.72|19023.77|19023.77|18996.72|18996.72|0
1631103000000|2021-09-08 12:10:00|18998.12|18998.12|18998.37|18998.37|19001.17|19001.17|18986.22|18986.22|0
1631103300000|2021-09-08 12:15:00|18996.97|18996.97|18968.24|18968.24|18996.97|18996.97|18967.35|18967.35|0
1631103600000|2021-09-08 12:20:00|18964.28|18964.28|18959.16|18959.16|18973.86|18973.86|18956.37|18956.37|0
1631103900000|2021-09-08 12:25:00|18956.37|18956.37|18938.85|18938.85|18957.51|18957.51|18938.85|18938.85|0
1631104200000|2021-09-08 12:30:00|18940.25|18940.25|18936.29|18936.29|18945.62|18945.62|18932.32|18932.32|0
1631104500000|2021-09-08 12:35:00|18934.89|18934.89|18941.42|18941.42|18946.79|18946.79|18934.42|18934.42|0
1631104800000|2021-09-08 12:40:00|18937.46|18937.46|18934.64|18934.64|18937.46|18937.46|18933.49|18933.49|0
1631105100000|2021-09-08 12:45:00|18931.84|18931.84|18932.99|18932.99|18936.95|18936.95|18929.02|18929.02|0
1631105400000|2021-09-08 12:50:00|18936.95|18936.95|18929.96|18929.96|18936.95|18936.95|18923.19|18923.19|0
1631105700000|2021-09-08 12:55:00|18927.16|18927.16|18927.16|18927.16|18927.16|18927.16|18918.99|18918.99|0
1631106000000|2021-09-08 13:00:00|18926.01|18926.01|18949.8|18949.8|18949.8|18949.8|18926.01|18926.01|0
1631106300000|2021-09-08 13:05:00|18952.6|18952.6|18948.42|18948.42|18954|18954|18929.51|18929.51|0
1631106600000|2021-09-08 13:10:00|18952.38|18952.38|18964.53|18964.53|18965.68|18965.68|18952.38|18952.38|0
1631106900000|2021-09-08 13:15:00|18958.93|18958.93|18943.07|18943.07|18961.73|18961.73|18943.07|18943.07|0
1631107200000|2021-09-08 13:20:00|18944.22|18944.22|18950.98|18950.98|18950.98|18950.98|18940.02|18940.02|0
1631107500000|2021-09-08 13:25:00|18949.58|18949.58|18934.66|18934.66|18950.75|18950.75|18930.69|18930.69|0
1631107800000|2021-09-08 13:30:00|18930.69|18930.69|18945.14|18945.14|18949.35|18949.35|18924.16|18924.16|0
1631108100000|2021-09-08 13:35:00|18941.17|18941.17|18958.9|18958.9|18960.06|18960.06|18939.77|18939.77|0
1631108400000|2021-09-08 13:40:00|18960.3|18960.3|18974.06|18974.06|18978.02|18978.02|18953.77|18953.77|0
1631108700000|2021-09-08 13:45:00|18975.46|18975.46|18939.54|18939.54|18978.26|18978.26|18939.54|18939.54|0
1631109000000|2021-09-08 13:50:00|18935.57|18935.57|18920.41|18920.41|18942.34|18942.34|18920.41|18920.41|0
1631109300000|2021-09-08 13:55:00|18919.01|18919.01|18958.2|18958.2|18958.2|18958.2|18919.01|18919.01|0
1631109600000|2021-09-08 14:00:00|18966.13|18966.13|18985.94|18985.94|18985.94|18985.94|18966.13|18966.13|0
1631109900000|2021-09-08 14:05:00|18984.54|18984.54|18993.88|18993.88|18993.88|18993.88|18980.59|18980.59|0
1631110200000|2021-09-08 14:10:00|18989.69|18989.69|18985.95|18985.95|18989.69|18989.69|18976.39|18976.39|0
1631110500000|2021-09-08 14:15:00|18981.99|18981.99|19008.13|19008.13|19008.13|19008.13|18961.93|18961.93|0
1631110800000|2021-09-08 14:20:00|19012.33|19012.33|19010.93|19010.93|19017.69|19017.69|19005.56|19005.56|0
1631111100000|2021-09-08 14:25:00|19006.96|19006.96|19012.08|19012.08|19013.23|19013.23|19003|19003|0
1631111400000|2021-09-08 14:30:00|19008.11|19008.11|19001.33|19001.33|19014.86|19014.86|18999.93|18999.93|0
1631111700000|2021-09-08 14:35:00|18993.4|18993.4|18972.43|18972.43|19006.93|19006.93|18972.19|18972.19|0
1631112000000|2021-09-08 14:40:00|18976.39|18976.39|18994.8|18994.8|18999.02|18999.02|18976.39|18976.39|0
1631112300000|2021-09-08 14:45:00|18998.77|18998.77|19021.86|19021.86|19025.82|19025.82|18976.39|18976.39|0
1631112600000|2021-09-08 14:50:00|19020.46|19020.46|19004.13|19004.13|19020.46|19020.46|19004.13|19004.13|0
1631112900000|2021-09-08 14:55:00|19005.53|19005.53|19037.72|19037.72|19042.85|19042.85|19005.53|19005.53|0
1631113200000|2021-09-08 15:00:00|19041.68|19041.68|19057.78|19057.78|19061.98|19061.98|19040.28|19040.28|0
1631113500000|2021-09-08 15:05:00|19059.18|19059.18|19052.41|19052.41|19060.58|19060.58|19049.61|19049.61|0
1631113800000|2021-09-08 15:10:00|19056.38|19056.38|19079.45|19079.45|19081.1|19081.1|19056.38|19056.38|0
1631114100000|2021-09-08 15:15:00|19076.65|19076.65|19101.4|19101.4|19101.4|19101.4|19076.65|19076.65|0
1631114400000|2021-09-08 15:20:00|19100|19100|19094.86|19094.86|19101.63|19101.63|19088.1|19088.1|0
1631114700000|2021-09-08 15:25:00|19098.83|19098.83|19087.43|19087.43|19110.96|19110.96|19083.2|19083.2|0
1631171700000|2021-09-09 07:15:00|18893.07|18893.07|18905.57|18905.57|18923.06|18923.06|18883.05|18883.05|0
1631172000000|2021-09-09 07:20:00|18904.17|18904.17|18948.25|18948.25|18948.25|18948.25|18904.17|18904.17|0
1631172300000|2021-09-09 07:25:00|18940.32|18940.32|18933.77|18933.77|18942.62|18942.62|18926.78|18926.78|0
1631172600000|2021-09-09 07:30:00|18936.57|18936.57|18926.74|18926.74|18941.47|18941.47|18917.68|18917.68|0
1631172900000|2021-09-09 07:35:00|18938.64|18938.64|18891.12|18891.12|18940.04|18940.04|18891.12|18891.12|0
1631173200000|2021-09-09 07:40:00|18893.92|18893.92|18883.61|18883.61|18901.85|18901.85|18844.47|18844.47|0
1631173500000|2021-09-09 07:45:00|18875.68|18875.68|18890.12|18890.12|18901.09|18901.09|18871.46|18871.46|0
1631173800000|2021-09-09 07:50:00|18887.32|18887.32|18925.61|18925.61|18941.7|18941.7|18865.2|18865.2|0
1631174100000|2021-09-09 07:55:00|18913.72|18913.72|18894.84|18894.84|18913.72|18913.72|18893.44|18893.44|0
1631174400000|2021-09-09 08:00:00|18898.8|18898.8|18917.23|18917.23|18917.23|18917.23|18892.04|18892.04|0
1631174700000|2021-09-09 08:05:00|18929.13|18929.13|18932.16|18932.16|18932.16|18932.16|18904.87|18904.87|0
1631175000000|2021-09-09 08:10:00|18928.19|18928.19|18918.86|18918.86|18928.19|18928.19|18905.34|18905.34|0
1631175300000|2021-09-09 08:15:00|18914.9|18914.9|18920.5|18920.5|18932.39|18932.39|18914.9|18914.9|0
1631175600000|2021-09-09 08:20:00|18916.53|18916.53|18920.51|18920.51|18933.81|18933.81|18910.93|18910.93|0
1631175900000|2021-09-09 08:25:00|18912.58|18912.58|18884.59|18884.59|18912.58|18912.58|18884.59|18884.59|0
1631176200000|2021-09-09 08:30:00|18883.19|18883.19|18903.75|18903.75|18911.68|18911.68|18882.04|18882.04|0
1631176500000|2021-09-09 08:35:00|18906.55|18906.55|18903.75|18903.75|18918.45|18918.45|18902.59|18902.59|0
1631176800000|2021-09-09 08:40:00|18899.79|18899.79|18883.69|18883.69|18903.75|18903.75|18879.5|18879.5|0
1631177100000|2021-09-09 08:45:00|18891.62|18891.62|18890.22|18890.22|18894.19|18894.19|18879.73|18879.73|0
1631177400000|2021-09-09 08:50:00|18886.26|18886.26|18875.53|18875.53|18889.06|18889.06|18874.36|18874.36|0
1631177700000|2021-09-09 08:55:00|18871.56|18871.56|18855.7|18855.7|18876.93|18876.93|18855.7|18855.7|0
1631178000000|2021-09-09 09:00:00|18854.55|18854.55|18857.87|18857.87|18867.2|18867.2|18832.43|18832.43|0
1631178300000|2021-09-09 09:05:00|18859.27|18859.27|18827.32|18827.32|18859.27|18859.27|18821.95|18821.95|0
1631178600000|2021-09-09 09:10:00|18823.35|18823.35|18814.72|18814.72|18824.28|18824.28|18814.49|18814.49|0
1631178900000|2021-09-09 09:15:00|18810.75|18810.75|18807.97|18807.97|18840.9|18840.9|18807.97|18807.97|0
1631179200000|2021-09-09 09:20:00|18815.9|18815.9|18800.74|18800.74|18827.8|18827.8|18800.74|18800.74|0
1631179500000|2021-09-09 09:25:00|18797.94|18797.94|18811.24|18811.24|18815.2|18815.2|18797.94|18797.94|0
1631179800000|2021-09-09 09:30:00|18807.27|18807.27|18819.64|18819.64|18823.6|18823.6|18799.11|18799.11|0
1631180100000|2021-09-09 09:35:00|18821.03|18821.03|18841.76|18841.76|18846.89|18846.89|18821.03|18821.03|0
1631180400000|2021-09-09 09:40:00|18840.36|18840.36|18864.64|18864.64|18872.55|18872.55|18838.96|18838.96|0
1631180700000|2021-09-09 09:45:00|18863.24|18863.24|18884.95|18884.95|18890.06|18890.06|18863.24|18863.24|0
1631181000000|2021-09-09 09:50:00|18882.15|18882.15|18888.91|18888.91|18892.88|18892.88|18872.58|18872.58|0
1631181300000|2021-09-09 09:55:00|18891.71|18891.71|18895.44|18895.44|18907.57|18907.57|18890.31|18890.31|0
1631181600000|2021-09-09 10:00:00|18891.48|18891.48|18906.4|18906.4|18910.37|18910.37|18891.48|18891.48|0
1631181900000|2021-09-09 10:05:00|18902.44|18902.44|18914.57|18914.57|18925.3|18925.3|18899.64|18899.64|0
1631182200000|2021-09-09 10:10:00|18910.6|18910.6|18882.38|18882.38|18910.6|18910.6|18882.38|18882.38|0
1631182500000|2021-09-09 10:15:00|18883.78|18883.78|18887.74|18887.74|18895.67|18895.67|18883.78|18883.78|0
1631182800000|2021-09-09 10:20:00|18890.54|18890.54|18890.31|18890.31|18895.91|18895.91|18890.31|18890.31|0
1631183100000|2021-09-09 10:25:00|18898.24|18898.24|18889.41|18889.41|18898.24|18898.24|18882.65|18882.65|0
1631183400000|2021-09-09 10:30:00|18897.34|18897.34|18901.54|18901.54|18904.34|18904.34|18894.54|18894.54|0
1631183700000|2021-09-09 10:35:00|18902.94|18902.94|18901.54|18901.54|18905.74|18905.74|18897.57|18897.57|0
1631184000000|2021-09-09 10:40:00|18902.94|18902.94|18894.78|18894.78|18902.94|18902.94|18894.78|18894.78|0
1631184300000|2021-09-09 10:45:00|18893.38|18893.38|18900.14|18900.14|18908.07|18908.07|18893.38|18893.38|0
1631184600000|2021-09-09 10:50:00|18901.54|18901.54|18912.04|18912.04|18912.04|18912.04|18900.14|18900.14|0
1631184900000|2021-09-09 10:55:00|18913.44|18913.44|18919.97|18919.97|18925.33|18925.33|18913.44|18913.44|0
1631185200000|2021-09-09 11:00:00|18924.17|18924.17|18928.36|18928.36|18936.29|18936.29|18924.17|18924.17|0
1631185500000|2021-09-09 11:05:00|18929.76|18929.76|18928.36|18928.36|18939.09|18939.09|18928.36|18928.36|0
1631185800000|2021-09-09 11:10:00|18927.21|18927.21|18931.18|18931.18|18935.38|18935.38|18927.21|18927.21|0
1631186100000|2021-09-09 11:15:00|18933.48|18933.48|18939.08|18939.08|18941.88|18941.88|18929.51|18929.51|0
1631186400000|2021-09-09 11:20:00|18941.88|18941.88|18954.94|18954.94|18957.74|18957.74|18941.88|18941.88|0
1631186700000|2021-09-09 11:25:00|18947.01|18947.01|18947.01|18947.01|18954.94|18954.94|18937.68|18937.68|0
1631187000000|2021-09-09 11:30:00|18942.81|18942.81|18941.41|18941.41|18944.21|18944.21|18937.44|18937.44|0
1631187300000|2021-09-09 11:35:00|18940.01|18940.01|18938.14|18938.14|18946.54|18946.54|18938.14|18938.14|0
1631187600000|2021-09-09 11:40:00|18934.18|18934.18|18929.51|18929.51|18934.18|18934.18|18919.02|18919.02|0
1631187900000|2021-09-09 11:45:00|18930.91|18930.91|18959.14|18959.14|18959.14|18959.14|18909.95|18909.95|0
1631188200000|2021-09-09 11:50:00|18955.17|18955.17|18945.61|18945.61|18967.05|18967.05|18945.61|18945.61|0
1631188500000|2021-09-09 11:55:00|18951.21|18951.21|18964.02|18964.02|18967.98|18967.98|18949.81|18949.81|0
1631188800000|2021-09-09 12:00:00|18965.42|18965.42|18956.32|18956.32|18968.22|18968.22|18952.35|18952.35|0
1631189100000|2021-09-09 12:05:00|18973.81|18973.81|18944.66|18944.66|18979.18|18979.18|18944.66|18944.66|0
1631189400000|2021-09-09 12:10:00|18948.62|18948.62|18963.55|18963.55|18963.55|18963.55|18943.49|18943.49|0
1631189700000|2021-09-09 12:15:00|18959.35|18959.35|18957.95|18957.95|18961.92|18961.92|18957.95|18957.95|0
1631190000000|2021-09-09 12:20:00|18950.02|18950.02|18939.81|18939.81|18950.02|18950.02|18939.81|18939.81|0
1631190300000|2021-09-09 12:25:00|18942.61|18942.61|18938.41|18938.41|18950.54|18950.54|18938.41|18938.41|0
1631190600000|2021-09-09 12:30:00|18942.38|18942.38|18927.02|18927.02|18945.17|18945.17|18926.51|18926.51|0
1631190900000|2021-09-09 12:35:00|18924.22|18924.22|18933.55|18933.55|18937.51|18937.51|18921.42|18921.42|0
1631191200000|2021-09-09 12:40:00|18932.15|18932.15|18954.77|18954.77|18954.77|18954.77|18932.15|18932.15|0
1631191500000|2021-09-09 12:45:00|18953.37|18953.37|18969.45|18969.45|18969.45|18969.45|18945.44|18945.44|0
1631191800000|2021-09-09 12:50:00|18965.25|18965.25|18972|18972|18974.8|18974.8|18958.47|18958.47|0
1631192100000|2021-09-09 12:55:00|18973.4|18973.4|18981.06|18981.06|18990.39|18990.39|18973.4|18973.4|0
1631192400000|2021-09-09 13:00:00|18977.1|18977.1|18974.31|18974.31|18982.48|18982.48|18974.31|18974.31|0
1631192700000|2021-09-09 13:05:00|18978.28|18978.28|18964.98|18964.98|18979.68|18979.68|18964.98|18964.98|0
1631193000000|2021-09-09 13:10:00|18968.95|18968.95|18963.35|18963.35|18970.12|18970.12|18957.99|18957.99|0
1631193300000|2021-09-09 13:15:00|18959.39|18959.39|18963.58|18963.58|18967.55|18967.55|18958.22|18958.22|0
1631193600000|2021-09-09 13:20:00|18962.18|18962.18|18955.42|18955.42|18970.12|18970.12|18955.42|18955.42|0
1631193900000|2021-09-09 13:25:00|18954.27|18954.27|18959.64|18959.64|18964.77|18964.77|18954.27|18954.27|0
1631194200000|2021-09-09 13:30:00|18958.24|18958.24|18993.22|18993.22|18996.02|18996.02|18956.84|18956.84|0
1631194500000|2021-09-09 13:35:00|18989.26|18989.26|19013.52|19013.52|19013.52|19013.52|18985.29|18985.29|0
1631194800000|2021-09-09 13:40:00|19012.12|19012.12|19005.59|19005.59|19012.35|19012.35|19005.59|19005.59|0
1631195100000|2021-09-09 13:45:00|19009.55|19009.55|19010.02|19010.02|19026.81|19026.81|19004.42|19004.42|0
1631195400000|2021-09-09 13:50:00|19013.98|19013.98|19024.46|19024.46|19036.36|19036.36|19013.98|19013.98|0
1631195700000|2021-09-09 13:55:00|19025.86|19025.86|19032.63|19032.63|19036.59|19036.59|19020.5|19020.5|0
1631196000000|2021-09-09 14:00:00|19034.03|19034.03|19048.49|19048.49|19048.49|19048.49|19023.3|19023.3|0
1631196300000|2021-09-09 14:05:00|19052.45|19052.45|19050.12|19050.12|19063.41|19063.41|19050.12|19050.12|0
1631196600000|2021-09-09 14:10:00|19051.52|19051.52|19063.41|19063.41|19068.78|19068.78|19051.52|19051.52|0
1631196900000|2021-09-09 14:15:00|19067.61|19067.61|19057.53|19057.53|19067.61|19067.61|19050.12|19050.12|0
1631197200000|2021-09-09 14:20:00|19058.93|19058.93|19061.73|19061.73|19069.66|19069.66|19058.93|19058.93|0
1631197500000|2021-09-09 14:25:00|19060.33|19060.33|19057.52|19057.52|19080.14|19080.14|19057.52|19057.52|0
1631197800000|2021-09-09 14:30:00|19061.48|19061.48|19076.18|19076.18|19076.18|19076.18|19061.48|19061.48|0
1631198100000|2021-09-09 14:35:00|19077.58|19077.58|19059.11|19059.11|19081.77|19081.77|19059.11|19059.11|0
1631198400000|2021-09-09 14:40:00|19063.08|19063.08|19085.7|19085.7|19085.7|19085.7|19060.28|19060.28|0
1631198700000|2021-09-09 14:45:00|19097.6|19097.6|19084.54|19084.54|19097.6|19097.6|19080.34|19080.34|0
1631199000000|2021-09-09 14:50:00|19076.61|19076.61|19071.26|19071.26|19079.17|19079.17|19067.3|19067.3|0
1631199300000|2021-09-09 14:55:00|19072.66|19072.66|19069.86|19069.86|19072.66|19072.66|19067.06|19067.06|0
1631199600000|2021-09-09 15:00:00|19071.26|19071.26|19056.08|19056.08|19071.26|19071.26|19056.08|19056.08|0
1631199900000|2021-09-09 15:05:00|19054.68|19054.68|19056.08|19056.08|19060.05|19060.05|19054.68|19054.68|0
1631200200000|2021-09-09 15:10:00|19054.68|19054.68|19056.33|19056.33|19057.73|19057.73|19049.32|19049.32|0
1631200500000|2021-09-09 15:15:00|19052.37|19052.37|19026.96|19026.96|19052.37|19052.37|19026.96|19026.96|0
1631200800000|2021-09-09 15:20:00|19022.99|19022.99|19012.28|19012.28|19024.14|19024.14|19012.28|19012.28|0
1631201100000|2021-09-09 15:25:00|19013.68|19013.68|19000.4|19000.4|19025.96|19025.96|18997.6|18997.6|0
1631258100000|2021-09-10 07:15:00|19087.71|19087.71|19087.82|19087.82|19109.3|19109.3|19084.37|19084.37|0
1631258400000|2021-09-10 07:20:00|19091.79|19091.79|19083.87|19083.87|19103.45|19103.45|19083.87|19083.87|0
1631258700000|2021-09-10 07:25:00|19075.94|19075.94|19070.58|19070.58|19075.94|19075.94|19057.98|19057.98|0
1631259000000|2021-09-10 07:30:00|19098.33|19098.33|19143.08|19143.08|19144.48|19144.48|19090.4|19090.4|0
1631259300000|2021-09-10 07:35:00|19138.89|19138.89|19117.43|19117.43|19138.89|19138.89|19117.43|19117.43|0
1631259600000|2021-09-10 07:40:00|19120.23|19120.23|19134.69|19134.69|19136.09|19136.09|19116.26|19116.26|0
1631259900000|2021-09-10 07:45:00|19142.62|19142.62|19172.24|19172.24|19172.24|19172.24|19142.62|19142.62|0
1631260200000|2021-09-10 07:50:00|19173.64|19173.64|19154.51|19154.51|19173.64|19173.64|19154.51|19154.51|0
1631260500000|2021-09-10 07:55:00|19151.71|19151.71|19147.75|19147.75|19153.11|19153.11|19147.52|19147.52|0
1631260800000|2021-09-10 08:00:00|19144.95|19144.95|19131.42|19131.42|19144.95|19144.95|19130.26|19130.26|0
1631261100000|2021-09-10 08:05:00|19119.53|19119.53|19107.4|19107.4|19132.82|19132.82|19107.4|19107.4|0
1631261400000|2021-09-10 08:10:00|19108.8|19108.8|19111.6|19111.6|19111.6|19111.6|19108.8|19108.8|0
1631261700000|2021-09-10 08:15:00|19110.2|19110.2|19105.06|19105.06|19115.79|19115.79|19105.06|19105.06|0
1631262000000|2021-09-10 08:20:00|19106.46|19106.46|19120.23|19120.23|19120.23|19120.23|19105.06|19105.06|0
1631262300000|2021-09-10 08:25:00|19121.63|19121.63|19117.66|19117.66|19121.86|19121.86|19113.46|19113.46|0
1631262600000|2021-09-10 08:30:00|19119.06|19119.06|19107.16|19107.16|19129.79|19129.79|19107.16|19107.16|0
1631262900000|2021-09-10 08:35:00|19109.96|19109.96|19108.56|19108.56|19112.53|19112.53|19101.8|19101.8|0
1631263200000|2021-09-10 08:40:00|19112.53|19112.53|19108.33|19108.33|19113.93|19113.93|19108.33|19108.33|0
1631263500000|2021-09-10 08:45:00|19109.73|19109.73|19108.1|19108.1|19113.69|19113.69|19108.1|19108.1|0
1631263800000|2021-09-10 08:50:00|19116.03|19116.03|19112.99|19112.99|19116.03|19116.03|19107.63|19107.63|0
1631264100000|2021-09-10 08:55:00|19120.93|19120.93|19130.49|19130.49|19139.82|19139.82|19120.93|19120.93|0
1631264400000|2021-09-10 09:00:00|19122.56|19122.56|19122.56|19122.56|19123.96|19123.96|19117.44|19117.44|0
1631264700000|2021-09-10 09:05:00|19126.52|19126.52|19114.39|19114.39|19141.22|19141.22|19114.39|19114.39|0
1631265000000|2021-09-10 09:10:00|19112.99|19112.99|19111.13|19111.13|19112.99|19112.99|19103.2|19103.2|0
1631265300000|2021-09-10 09:15:00|19115.33|19115.33|19118.59|19118.59|19123.02|19123.02|19109.73|19109.73|0
1631265600000|2021-09-10 09:20:00|19117.19|19117.19|19117.19|19117.19|19119.99|19119.99|19117.19|19117.19|0
1631265900000|2021-09-10 09:25:00|19113.23|19113.23|19104.83|19104.83|19113.23|19113.23|19104.83|19104.83|0
1631266200000|2021-09-10 09:30:00|19096.43|19096.43|19107.16|19107.16|19107.16|19107.16|19096.43|19096.43|0
1631266500000|2021-09-10 09:35:00|19111.13|19111.13|19101.8|19101.8|19113.93|19113.93|19101.8|19101.8|0
1631266800000|2021-09-10 09:40:00|19103.2|19103.2|19113.93|19113.93|19113.93|19113.93|19103.2|19103.2|0
1631267100000|2021-09-10 09:45:00|19115.08|19115.08|19127.85|19127.85|19129.25|19129.25|19115.08|19115.08|0
1631267400000|2021-09-10 09:50:00|19126.46|19126.46|19131.82|19131.82|19133.22|19133.22|19123.89|19123.89|0
1631267700000|2021-09-10 09:55:00|19134.62|19134.62|19136.02|19136.02|19137.42|19137.42|19133.22|19133.22|0
1631268000000|2021-09-10 10:00:00|19139.98|19139.98|19158.39|19158.39|19159.79|19159.79|19138.58|19138.58|0
1631268300000|2021-09-10 10:05:00|19154.43|19154.43|19159.79|19159.79|19159.79|19159.79|19153.03|19153.03|0
1631268600000|2021-09-10 10:10:00|19158.39|19158.39|19171.92|19171.92|19171.92|19171.92|19158.39|19158.39|0
1631268900000|2021-09-10 10:15:00|19175.89|19175.89|19178.69|19178.69|19178.69|19178.69|19175.89|19175.89|0
1631269200000|2021-09-10 10:20:00|19182.88|19182.88|19174.72|19174.72|19182.88|19182.88|19166.79|19166.79|0
1631269500000|2021-09-10 10:25:00|19173.32|19173.32|19176.12|19176.12|19176.12|19176.12|19173.32|19173.32|0
1631269800000|2021-09-10 10:30:00|19178.92|19178.92|19170.52|19170.52|19178.92|19178.92|19169.12|19169.12|0
1631270100000|2021-09-10 10:35:00|19169.12|19169.12|19169.12|19169.12|19170.52|19170.52|19169.12|19169.12|0
1631270400000|2021-09-10 10:40:00|19167.72|19167.72|19169.12|19169.12|19169.12|19169.12|19167.72|19167.72|0
1631270700000|2021-09-10 10:45:00|19167.72|19167.72|19161.43|19161.43|19174.72|19174.72|19161.43|19161.43|0
1631271000000|2021-09-10 10:50:00|19160.03|19160.03|19185.68|19185.68|19185.68|19185.68|19157.23|19157.23|0
1631271300000|2021-09-10 10:55:00|19181.72|19181.72|19187.32|19187.32|19187.32|19187.32|19181.72|19181.72|0
1631271600000|2021-09-10 11:00:00|19183.35|19183.35|19199.68|19199.68|19199.68|19199.68|19183.35|19183.35|0
1631271900000|2021-09-10 11:05:00|19198.28|19198.28|19199.45|19199.45|19205.04|19205.04|19198.28|19198.28|0
1631272200000|2021-09-10 11:10:00|19198.05|19198.05|19210.17|19210.17|19210.17|19210.17|19198.05|19198.05|0
1631272500000|2021-09-10 11:15:00|19211.57|19211.57|19216.94|19216.94|19219.74|19219.74|19211.57|19211.57|0
1631272800000|2021-09-10 11:20:00|19219.74|19219.74|19219.49|19219.49|19222.29|19222.29|19219.49|19219.49|0
1631273100000|2021-09-10 11:25:00|19216.69|19216.69|19241.45|19241.45|19241.45|19241.45|19215.29|19215.29|0
1631273400000|2021-09-10 11:30:00|19242.6|19242.6|19246.31|19246.31|19246.56|19246.56|19240.96|19240.96|0
1631273700000|2021-09-10 11:35:00|19250.28|19250.28|19247.71|19247.71|19251.68|19251.68|19242.35|19242.35|0
1631274000000|2021-09-10 11:40:00|19246.31|19246.31|19243.51|19243.51|19253.08|19253.08|19243.51|19243.51|0
1631274300000|2021-09-10 11:45:00|19242.11|19242.11|19260.07|19260.07|19264.04|19264.04|19238.15|19238.15|0
1631274600000|2021-09-10 11:50:00|19258.67|19258.67|19247.94|19247.94|19261.47|19261.47|19247.94|19247.94|0
1631274900000|2021-09-10 11:55:00|19246.54|19246.54|19249.34|19249.34|19251.91|19251.91|19246.54|19246.54|0
1631275200000|2021-09-10 12:00:00|19253.31|19253.31|19269.64|19269.64|19272.44|19272.44|19253.31|19253.31|0
1631275500000|2021-09-10 12:05:00|19268.24|19268.24|19264.27|19264.27|19268.24|19268.24|19264.27|19264.27|0
1631275800000|2021-09-10 12:10:00|19262.87|19262.87|19258.91|19258.91|19262.87|19262.87|19258.91|19258.91|0
1631276100000|2021-09-10 12:15:00|19257.51|19257.51|19248.21|19248.21|19257.51|19257.51|19248.21|19248.21|0
1631276400000|2021-09-10 12:20:00|19244.25|19244.25|19234.15|19234.15|19248.84|19248.84|19232.75|19232.75|0
1631276700000|2021-09-10 12:25:00|19232.75|19232.75|19228.55|19228.55|19232.75|19232.75|19228.55|19228.55|0
1631277000000|2021-09-10 12:30:00|19229.95|19229.95|19232.98|19232.98|19236.95|19236.95|19229.95|19229.95|0
1631277300000|2021-09-10 12:35:00|19236.95|19236.95|19232.75|19232.75|19236.95|19236.95|19232.75|19232.75|0
1631277600000|2021-09-10 12:40:00|19235.55|19235.55|19231.35|19231.35|19238.35|19238.35|19231.35|19231.35|0
1631277900000|2021-09-10 12:45:00|19228.55|19228.55|19223.95|19223.95|19230.2|19230.2|19222.55|19222.55|0
1631278200000|2021-09-10 12:50:00|19227.92|19227.92|19249.38|19249.38|19249.38|19249.38|19227.92|19227.92|0
1631278500000|2021-09-10 12:55:00|19252.18|19252.18|19254.74|19254.74|19254.74|19254.74|19249.38|19249.38|0
1631278800000|2021-09-10 13:00:00|19256.14|19256.14|19261.74|19261.74|19261.74|19261.74|19252.18|19252.18|0
1631279100000|2021-09-10 13:05:00|19257.77|19257.77|19260.34|19260.34|19270.14|19270.14|19257.77|19257.77|0
1631279400000|2021-09-10 13:10:00|19256.38|19256.38|19254.98|19254.98|19256.38|19256.38|19253.58|19253.58|0
1631279700000|2021-09-10 13:15:00|19257.77|19257.77|19261.97|19261.97|19263.37|19263.37|19257.77|19257.77|0
1631280000000|2021-09-10 13:20:00|19258.01|19258.01|19265.49|19265.49|19266.64|19266.64|19254.04|19254.04|0
1631280300000|2021-09-10 13:25:00|19268.29|19268.29|19264.36|19264.36|19277.89|19277.89|19253.59|19253.59|0
1631280600000|2021-09-10 13:30:00|19262.96|19262.96|19313.29|19313.29|19320.05|19320.05|19261.56|19261.56|0
1631280900000|2021-09-10 13:35:00|19309.32|19309.32|19286.46|19286.46|19309.32|19309.32|19282.27|19282.27|0
1631281200000|2021-09-10 13:40:00|19290.43|19290.43|19292.06|19292.06|19298.83|19298.83|19289.03|19289.03|0
1631281500000|2021-09-10 13:45:00|19296.26|19296.26|19326.08|19326.08|19331.68|19331.68|19296.26|19296.26|0
1631281800000|2021-09-10 13:50:00|19322.12|19322.12|19313.95|19313.95|19324.68|19324.68|19304.86|19304.86|0
1631282100000|2021-09-10 13:55:00|19315.35|19315.35|19320.72|19320.72|19331.45|19331.45|19315.35|19315.35|0
1631282400000|2021-09-10 14:00:00|19316.75|19316.75|19303.92|19303.92|19329.35|19329.35|19303.92|19303.92|0
1631282700000|2021-09-10 14:05:00|19299.96|19299.96|19303.92|19303.92|19304.86|19304.86|19292.73|19292.73|0
1631283000000|2021-09-10 14:10:00|19301.13|19301.13|19312.09|19312.09|19323.98|19323.98|19295.53|19295.53|0
1631283300000|2021-09-10 14:15:00|19314.89|19314.89|19338.64|19338.64|19342.61|19342.61|19312.32|19312.32|0
1631283600000|2021-09-10 14:20:00|19342.84|19342.84|19332.81|19332.81|19354.74|19354.74|19330.01|19330.01|0
1631283900000|2021-09-10 14:25:00|19331.41|19331.41|19317.88|19317.88|19335.38|19335.38|19312.29|19312.29|0
1631284200000|2021-09-10 14:30:00|19313.92|19313.92|19282.91|19282.91|19317.88|19317.88|19282.91|19282.91|0
1631284500000|2021-09-10 14:35:00|19286.88|19286.88|19271.07|19271.07|19286.88|19286.88|19264.06|19264.06|0
1631284800000|2021-09-10 14:40:00|19269.67|19269.67|19270.14|19270.14|19287.4|19287.4|19266.19|19266.19|0
1631285100000|2021-09-10 14:45:00|19267.34|19267.34|19271.05|19271.05|19282.02|19282.02|19256.61|19256.61|0
1631285400000|2021-09-10 14:50:00|19275.02|19275.02|19281.53|19281.53|19290.86|19290.86|19272.45|19272.45|0
1631285700000|2021-09-10 14:55:00|19277.57|19277.57|19285.5|19285.5|19286.9|19286.9|19261.71|19261.71|0
1631286000000|2021-09-10 15:00:00|19284.1|19284.1|19279.87|19279.87|19286.9|19286.9|19276.17|19276.17|0
1631286300000|2021-09-10 15:05:00|19275.9|19275.9|19277.3|19277.3|19278.7|19278.7|19267.97|19267.97|0
1631286600000|2021-09-10 15:10:00|19276.15|19276.15|19290.59|19290.59|19294.04|19294.04|19273.35|19273.35|0
1631286900000|2021-09-10 15:15:00|19291.99|19291.99|19275.9|19275.9|19293.39|19293.39|19274.5|19274.5|0
1631287200000|2021-09-10 15:20:00|19274.75|19274.75|19279.45|19279.45|19280.6|19280.6|19265.42|19265.42|0
1631287500000|2021-09-10 15:25:00|19283.42|19283.42|19272.94|19272.94|19292.98|19292.98|19271.29|19271.29|0
1631517300000|2021-09-13 07:15:00|19371.43|19371.43|19364|19364|19387.33|19387.33|19364|19364|0
1631517600000|2021-09-13 07:20:00|19365.4|19365.4|19356.14|19356.14|19373.33|19373.33|19352.8|19352.8|0
1631517900000|2021-09-13 07:25:00|19357.54|19357.54|19374.76|19374.76|19376.16|19376.16|19336.08|19336.08|0
1631518200000|2021-09-13 07:30:00|19376.16|19376.16|19379.43|19379.43|19389.46|19389.46|19368|19368|0
1631518500000|2021-09-13 07:35:00|19378.03|19378.03|19358|19358|19378.03|19378.03|19358|19358|0
1631518800000|2021-09-13 07:40:00|19352.41|19352.41|19319.05|19319.05|19352.41|19352.41|19319.05|19319.05|0
1631519100000|2021-09-13 07:45:00|19320.45|19320.45|19331.65|19331.65|19339.34|19339.34|19320.45|19320.45|0
1631519400000|2021-09-13 07:50:00|19323.72|19323.72|19306.22|19306.22|19331.65|19331.65|19306.22|19306.22|0
1631519700000|2021-09-13 07:55:00|19305.07|19305.07|19299.71|19299.71|19305.07|19305.07|19299.71|19299.71|0
1631520000000|2021-09-13 08:00:00|19301.11|19301.11|19313|19313|19320|19320|19301.11|19301.11|0
1631520300000|2021-09-13 08:05:00|19311.6|19311.6|19295.76|19295.76|19317.2|19317.2|19295.76|19295.76|0
1631520600000|2021-09-13 08:10:00|19299.73|19299.73|19316.74|19316.74|19316.74|19316.74|19296.93|19296.93|0
1631520900000|2021-09-13 08:15:00|19318.14|19318.14|19308.56|19308.56|19318.14|19318.14|19308.56|19308.56|0
1631521200000|2021-09-13 08:20:00|19307.41|19307.41|19308.81|19308.81|19310.2|19310.2|19307.41|19307.41|0
1631521500000|2021-09-13 08:25:00|19307.41|19307.41|19323.5|19323.5|19324.9|19324.9|19307.41|19307.41|0
1631521800000|2021-09-13 08:30:00|19320.7|19320.7|19312.77|19312.77|19323.5|19323.5|19312.77|19312.77|0
1631522100000|2021-09-13 08:35:00|19308.81|19308.81|19315.34|19315.34|19315.34|19315.34|19307.41|19307.41|0
1631522400000|2021-09-13 08:40:00|19313.94|19313.94|19327.23|19327.23|19335.4|19335.4|19313.94|19313.94|0
1631522700000|2021-09-13 08:45:00|19330.03|19330.03|19324.67|19324.67|19330.03|19330.03|19320.7|19320.7|0
1631523000000|2021-09-13 08:50:00|19320.7|19320.7|19310.2|19310.2|19320.7|19320.7|19310.2|19310.2|0
1631523300000|2021-09-13 08:55:00|19308.81|19308.81|19307.64|19307.64|19312.77|19312.77|19304.84|19304.84|0
1631523600000|2021-09-13 09:00:00|19315.57|19315.57|19316.74|19316.74|19323.5|19323.5|19315.57|19315.57|0
1631523900000|2021-09-13 09:05:00|19318.14|19318.14|19308.81|19308.81|19318.14|19318.14|19308.81|19308.81|0
1631524200000|2021-09-13 09:10:00|19300.87|19300.87|19300.24|19300.24|19301.64|19301.64|19296.28|19296.28|0
1631524500000|2021-09-13 09:15:00|19296.28|19296.28|19288.35|19288.35|19296.28|19296.28|19288.35|19288.35|0
1631524800000|2021-09-13 09:20:00|19289.75|19289.75|19280.42|19280.42|19293.71|19293.71|19276.45|19276.45|0
1631525100000|2021-09-13 09:25:00|19279.27|19279.27|19287.2|19287.2|19287.2|19287.2|19279.27|19279.27|0
1631525400000|2021-09-13 09:30:00|19283.23|19283.23|19262.24|19262.24|19284.63|19284.63|19262.24|19262.24|0
1631525700000|2021-09-13 09:35:00|19258.04|19258.04|19256.64|19256.64|19271.34|19271.34|19252.44|19252.44|0
1631526000000|2021-09-13 09:40:00|19255.24|19255.24|19265.97|19265.97|19265.97|19265.97|19246.85|19246.85|0
1631526300000|2021-09-13 09:45:00|19267.37|19267.37|19246.38|19246.38|19277.17|19277.17|19246.38|19246.38|0
1631526600000|2021-09-13 09:50:00|19247.78|19247.78|19220.96|19220.96|19247.78|19247.78|19220.96|19220.96|0
1631526900000|2021-09-13 09:55:00|19218.16|19218.16|19211.16|19211.16|19218.16|19218.16|19211.16|19211.16|0
1631527200000|2021-09-13 10:00:00|19209.76|19209.76|19211.16|19211.16|19211.16|19211.16|19208.36|19208.36|0
1631527500000|2021-09-13 10:05:00|19203.23|19203.23|19210.69|19210.69|19214.89|19214.89|19192.5|19192.5|0
1631527800000|2021-09-13 10:10:00|19213.49|19213.49|19217.46|19217.46|19217.46|19217.46|19213.49|19213.49|0
1631528100000|2021-09-13 10:15:00|19218.86|19218.86|19255.69|19255.69|19258.49|19258.49|19218.86|19218.86|0
1631528400000|2021-09-13 10:20:00|19257.09|19257.09|19242.63|19242.63|19257.33|19257.33|19242.63|19242.63|0
1631528700000|2021-09-13 10:25:00|19238.43|19238.43|19234.47|19234.47|19238.43|19238.43|19226.3|19226.3|0
1631529000000|2021-09-13 10:30:00|19233.07|19233.07|19231.43|19231.43|19237.03|19237.03|19223.27|19223.27|0
1631529300000|2021-09-13 10:35:00|19232.83|19232.83|19241.13|19241.13|19241.13|19241.13|19228.87|19228.87|0
1631529600000|2021-09-13 10:40:00|19242.53|19242.53|19251.84|19251.84|19255.81|19255.81|19242.53|19242.53|0
1631529900000|2021-09-13 10:45:00|19247.88|19247.88|19253.24|19253.24|19257.21|19257.21|19243.91|19243.91|0
1631530200000|2021-09-13 10:50:00|19252.09|19252.09|19246.49|19246.49|19253.01|19253.01|19246.49|19246.49|0
1631530500000|2021-09-13 10:55:00|19254.42|19254.42|19253.26|19253.26|19257.22|19257.22|19246.49|19246.49|0
1631530800000|2021-09-13 11:00:00|19252.11|19252.11|19256.07|19256.07|19256.07|19256.07|19249.56|19249.56|0
1631531100000|2021-09-13 11:05:00|19258.87|19258.87|19256.07|19256.07|19260.04|19260.04|19253.27|19253.27|0
1631531400000|2021-09-13 11:10:00|19254.67|19254.67|19255.84|19255.84|19257.24|19257.24|19251.88|19251.88|0
1631531700000|2021-09-13 11:15:00|19253.04|19253.04|19258.41|19258.41|19269.14|19269.14|19249.08|19249.08|0
1631532000000|2021-09-13 11:20:00|19250.48|19250.48|19250.48|19250.48|19258.41|19258.41|19249.08|19249.08|0
1631532300000|2021-09-13 11:25:00|19249.08|19249.08|19243.48|19243.48|19255.61|19255.61|19240.68|19240.68|0
1631532600000|2021-09-13 11:30:00|19244.88|19244.88|19243.48|19243.48|19252.81|19252.81|19243.48|19243.48|0
1631532900000|2021-09-13 11:35:00|19242.08|19242.08|19242.58|19242.58|19255.37|19255.37|19242.08|19242.08|0
1631533200000|2021-09-13 11:40:00|19243.98|19243.98|19257.51|19257.51|19257.51|19257.51|19243.98|19243.98|0
1631533500000|2021-09-13 11:45:00|19249.58|19249.58|19251.23|19251.23|19257.51|19257.51|19247.01|19247.01|0
1631533800000|2021-09-13 11:50:00|19247.26|19247.26|19256.09|19256.09|19257.49|19257.49|19247.26|19247.26|0
1631534100000|2021-09-13 11:55:00|19254.69|19254.69|19253.27|19253.27|19258.66|19258.66|19249.33|19249.33|0
1631534400000|2021-09-13 12:00:00|19261.21|19261.21|19299.44|19299.44|19299.44|19299.44|19253.27|19253.27|0
1631534700000|2021-09-13 12:05:00|19300.84|19300.84|19287.53|19287.53|19318.1|19318.1|19287.53|19287.53|0
1631535000000|2021-09-13 12:10:00|19284.73|19284.73|19281.93|19281.93|19284.73|19284.73|19280.53|19280.53|0
1631535300000|2021-09-13 12:15:00|19280.53|19280.53|19294.71|19294.71|19294.71|19294.71|19280.53|19280.53|0
1631535600000|2021-09-13 12:20:00|19293.56|19293.56|19283.96|19283.96|19294.71|19294.71|19274.88|19274.88|0
1631535900000|2021-09-13 12:25:00|19285.36|19285.36|19283.96|19283.96|19286.76|19286.76|19283.96|19283.96|0
1631536200000|2021-09-13 12:30:00|19282.56|19282.56|19286.53|19286.53|19287.93|19287.93|19282.56|19282.56|0
1631536500000|2021-09-13 12:35:00|19285.13|19285.13|19287.93|19287.93|19287.93|19287.93|19285.13|19285.13|0
1631536800000|2021-09-13 12:40:00|19289.33|19289.33|19298.66|19298.66|19298.66|19298.66|19289.33|19289.33|0
1631537100000|2021-09-13 12:45:00|19301.46|19301.46|19329.21|19329.21|19329.21|19329.21|19301.46|19301.46|0
1631537400000|2021-09-13 12:50:00|19325.25|19325.25|19345.07|19345.07|19345.07|19345.07|19323.85|19323.85|0
1631537700000|2021-09-13 12:55:00|19333.18|19333.18|19331.78|19331.78|19333.18|19333.18|19331.78|19331.78|0
1631538000000|2021-09-13 13:00:00|19333.18|19333.18|19339.71|19339.71|19341.11|19341.11|19333.18|19333.18|0
1631538300000|2021-09-13 13:05:00|19355.57|19355.57|19326.41|19326.41|19355.57|19355.57|19323.85|19323.85|0
1631538600000|2021-09-13 13:10:00|19322.45|19322.45|19325.25|19325.25|19325.25|19325.25|19322.45|19322.45|0
1631538900000|2021-09-13 13:15:00|19322.45|19322.45|19325.25|19325.25|19325.25|19325.25|19322.45|19322.45|0
1631539200000|2021-09-13 13:20:00|19326.65|19326.65|19312.42|19312.42|19329.45|19329.45|19311.02|19311.02|0
1631539500000|2021-09-13 13:25:00|19313.82|19313.82|19312.42|19312.42|19319.42|19319.42|19312.42|19312.42|0
1631539800000|2021-09-13 13:30:00|19311.02|19311.02|19297.27|19297.27|19311.02|19311.02|19297.27|19297.27|0
1631540100000|2021-09-13 13:35:00|19295.87|19295.87|19278.85|19278.85|19295.87|19295.87|19270.68|19270.68|0
1631540400000|2021-09-13 13:40:00|19274.88|19274.88|19264.39|19264.39|19274.88|19274.88|19250.86|19250.86|0
1631540700000|2021-09-13 13:45:00|19262.99|19262.99|19231.03|19231.03|19262.99|19262.99|19231.03|19231.03|0
1631541000000|2021-09-13 13:50:00|19229.88|19229.88|19225.45|19225.45|19239.21|19239.21|19224.05|19224.05|0
1631541300000|2021-09-13 13:55:00|19226.85|19226.85|19243.18|19243.18|19247.38|19247.38|19217.52|19217.52|0
1631541600000|2021-09-13 14:00:00|19240.38|19240.38|19226.43|19226.43|19244.58|19244.58|19222.24|19222.24|0
1631541900000|2021-09-13 14:05:00|19225.03|19225.03|19206.37|19206.37|19225.03|19225.03|19206.37|19206.37|0
1631542200000|2021-09-13 14:10:00|19202.18|19202.18|19171.65|19171.65|19202.18|19202.18|19168.86|19168.86|0
1631542500000|2021-09-13 14:15:00|19170.26|19170.26|19176.77|19176.77|19176.77|19176.77|19166.29|19166.29|0
1631542800000|2021-09-13 14:20:00|19178.17|19178.17|19171.17|19171.17|19183.07|19183.07|19162.31|19162.31|0
1631543100000|2021-09-13 14:25:00|19172.57|19172.57|19194.96|19194.96|19199.16|19199.16|19168.37|19168.37|0
1631543400000|2021-09-13 14:30:00|19197.76|19197.76|19201.96|19201.96|19201.96|19201.96|19188.2|19188.2|0
1631543700000|2021-09-13 14:35:00|19200.56|19200.56|19188.66|19188.66|19200.56|19200.56|19187.27|19187.27|0
1631544000000|2021-09-13 14:40:00|19187.27|19187.27|19181.9|19181.9|19189.83|19189.83|19181.9|19181.9|0
1631544300000|2021-09-13 14:45:00|19177.94|19177.94|19194|19194|19194|19194|19177.94|19177.94|0
1631544600000|2021-09-13 14:50:00|19195.39|19195.39|19200.99|19200.99|19200.99|19200.99|19194|19194|0
1631544900000|2021-09-13 14:55:00|19202.39|19202.39|19189.33|19189.33|19204.96|19204.96|19183.5|19183.5|0
1631545200000|2021-09-13 15:00:00|19190.73|19190.73|19193.3|19193.3|19198.89|19198.89|19190.73|19190.73|0
1631545500000|2021-09-13 15:05:00|19197.26|19197.26|19194.46|19194.46|19201.23|19201.23|19194.46|19194.46|0
1631545800000|2021-09-13 15:10:00|19190.5|19190.5|19169.04|19169.04|19190.5|19190.5|19169.04|19169.04|0
1631546100000|2021-09-13 15:15:00|19167.64|19167.64|19162.76|19162.76|19167.64|19167.64|19156.91|19156.91|0
1631546400000|2021-09-13 15:20:00|19158.79|19158.79|19154.83|19154.83|19170.92|19170.92|19153.43|19153.43|0
1631546700000|2021-09-13 15:25:00|19158.79|19158.79|19165.31|19165.31|19167.87|19167.87|19149.44|19149.44|0
1631603700000|2021-09-14 07:15:00|19090.5|19090.5|19108.69|19108.69|19114.29|19114.29|19090.5|19090.5|0
1631604000000|2021-09-14 07:20:00|19118.49|19118.49|19095.17|19095.17|19131.09|19131.09|19095.17|19095.17|0
1631604300000|2021-09-14 07:25:00|19087.24|19087.24|19079.57|19079.57|19087.24|19087.24|19057.15|19057.15|0
1631604600000|2021-09-14 07:30:00|19071.64|19071.64|19048.55|19048.55|19075.61|19075.61|19036.65|19036.65|0
1631604900000|2021-09-14 07:35:00|19052.75|19052.75|19068.38|19068.38|19087.27|19087.27|19052.75|19052.75|0
1631605200000|2021-09-14 07:40:00|19069.78|19069.78|19044.35|19044.35|19069.78|19069.78|19039.92|19039.92|0
1631605500000|2021-09-14 07:45:00|19049.95|19049.95|19054.15|19054.15|19054.15|19054.15|19039.22|19039.22|0
1631605800000|2021-09-14 07:50:00|19059.75|19059.75|19102.2|19102.2|19110.13|19110.13|19056.95|19056.95|0
1631606100000|2021-09-14 07:55:00|19105|19105|19119.94|19119.94|19139.52|19139.52|19105|19105|0
1631606400000|2021-09-14 08:00:00|19122.74|19122.74|19115.48|19115.48|19125.31|19125.31|19110.88|19110.88|0
1631606700000|2021-09-14 08:05:00|19121.07|19121.07|19138.8|19138.8|19139.03|19139.03|19121.07|19121.07|0
1631607000000|2021-09-14 08:10:00|19158.63|19158.63|19156.99|19156.99|19167.72|19167.72|19153.03|19153.03|0
1631607300000|2021-09-14 08:15:00|19149.06|19149.06|19126.2|19126.2|19149.06|19149.06|19125.04|19125.04|0
1631607600000|2021-09-14 08:20:00|19123.41|19123.41|19117.11|19117.11|19131.8|19131.8|19113.14|19113.14|0
1631607900000|2021-09-14 08:25:00|19118.51|19118.51|19132.97|19132.97|19132.97|19132.97|19118.51|19118.51|0
1631608200000|2021-09-14 08:30:00|19140.9|19140.9|19136.93|19136.93|19142.3|19142.3|19125.04|19125.04|0
1631608500000|2021-09-14 08:35:00|19148.83|19148.83|19153.26|19153.26|19157.46|19157.46|19142.3|19142.3|0
1631608800000|2021-09-14 08:40:00|19154.66|19154.66|19156.99|19156.99|19161.19|19161.19|19153.26|19153.26|0
1631609100000|2021-09-14 08:45:00|19155.59|19155.59|19150.46|19150.46|19158.39|19158.39|19150.46|19150.46|0
1631609400000|2021-09-14 08:50:00|19149.06|19149.06|19152.8|19152.8|19155.59|19155.59|19147.66|19147.66|0
1631609700000|2021-09-14 08:55:00|19154.19|19154.19|19162.13|19162.13|19163.52|19163.52|19154.19|19154.19|0
1631610000000|2021-09-14 09:00:00|19163.52|19163.52|19176.82|19176.82|19178.22|19178.22|19163.52|19163.52|0
1631610300000|2021-09-14 09:05:00|19178.22|19178.22|19177.05|19177.05|19181.02|19181.02|19176.82|19176.82|0
1631610600000|2021-09-14 09:10:00|19173.09|19173.09|19176.12|19176.12|19176.12|19176.12|19165.16|19165.16|0
1631610900000|2021-09-14 09:15:00|19178.92|19178.92|19184.52|19184.52|19185.92|19185.92|19177.99|19177.99|0
1631611200000|2021-09-14 09:20:00|19187.32|19187.32|19172.62|19172.62|19188.72|19188.72|19172.62|19172.62|0
1631611500000|2021-09-14 09:25:00|19168.66|19168.66|19170.52|19170.52|19170.52|19170.52|19160.73|19160.73|0
1631611800000|2021-09-14 09:30:00|19171.92|19171.92|19151.16|19151.16|19173.32|19173.32|19148.36|19148.36|0
1631612100000|2021-09-14 09:35:00|19148.36|19148.36|19146.96|19146.96|19148.36|19148.36|19145.56|19145.56|0
1631612400000|2021-09-14 09:40:00|19148.36|19148.36|19158.86|19158.86|19158.86|19158.86|19145.56|19145.56|0
1631612700000|2021-09-14 09:45:00|19166.79|19166.79|19171.49|19171.49|19171.49|19171.49|19156.56|19156.56|0
1631613000000|2021-09-14 09:50:00|19172.89|19172.89|19159.59|19159.59|19174.29|19174.29|19159.59|19159.59|0
1631613300000|2021-09-14 09:55:00|19160.99|19160.99|19162.39|19162.39|19162.39|19162.39|19160.99|19160.99|0
1631613600000|2021-09-14 10:00:00|19160.99|19160.99|19163.76|19163.76|19166.32|19166.32|19157.03|19157.03|0
1631613900000|2021-09-14 10:05:00|19167.72|19167.72|19171.96|19171.96|19171.96|19171.96|19162.39|19162.39|0
1631614200000|2021-09-14 10:10:00|19173.11|19173.11|19154.21|19154.21|19174.04|19174.04|19154.21|19154.21|0
1631614500000|2021-09-14 10:15:00|19158.18|19158.18|19159.58|19159.58|19159.58|19159.58|19158.18|19158.18|0
1631614800000|2021-09-14 10:20:00|19151.65|19151.65|19139.55|19139.55|19151.65|19151.65|19139.55|19139.55|0
1631615100000|2021-09-14 10:25:00|19135.59|19135.59|19141.18|19141.18|19141.18|19141.18|19134.19|19134.19|0
1631615400000|2021-09-14 10:30:00|19142.58|19142.58|19142.58|19142.58|19142.58|19142.58|19139.78|19139.78|0
1631615700000|2021-09-14 10:35:00|19139.78|19139.78|19162.88|19162.88|19162.88|19162.88|19138.38|19138.38|0
1631616000000|2021-09-14 10:40:00|19164.28|19164.28|19184.8|19184.8|19184.8|19184.8|19164.28|19164.28|0
1631616300000|2021-09-14 10:45:00|19182|19182|19178.05|19178.05|19182|19182|19178.05|19178.05|0
1631616600000|2021-09-14 10:50:00|19179.45|19179.45|19168.49|19168.49|19179.45|19179.45|19168.49|19168.49|0
1631616900000|2021-09-14 10:55:00|19172.46|19172.46|19172.46|19172.46|19172.46|19172.46|19172.46|19172.46|0
1631617200000|2021-09-14 11:00:00|19176.42|19176.42|19178.99|19178.99|19178.99|19178.99|19175.02|19175.02|0
1631617500000|2021-09-14 11:05:00|19182.95|19182.95|19165.23|19165.23|19182.95|19182.95|19161.26|19161.26|0
1631617800000|2021-09-14 11:10:00|19161.03|19161.03|19157.06|19157.06|19161.03|19161.03|19157.06|19157.06|0
1631618100000|2021-09-14 11:15:00|19159.86|19159.86|19155.9|19155.9|19161.26|19161.26|19155.9|19155.9|0
1631618400000|2021-09-14 11:20:00|19151.93|19151.93|19150.78|19150.78|19151.93|19151.93|19150.53|19150.53|0
1631618700000|2021-09-14 11:25:00|19149.38|19149.38|19155.48|19155.48|19160.83|19160.83|19148.23|19148.23|0
1631619000000|2021-09-14 11:30:00|19159.45|19159.45|19156.65|19156.65|19160.84|19160.84|19156.65|19156.65|0
1631619300000|2021-09-14 11:35:00|19152.68|19152.68|19150.12|19150.12|19152.68|19152.68|19148.72|19148.72|0
1631619600000|2021-09-14 11:40:00|19146.15|19146.15|19152.91|19152.91|19155.71|19155.71|19146.15|19146.15|0
1631619900000|2021-09-14 11:45:00|19151.51|19151.51|19150.12|19150.12|19151.51|19151.51|19148.72|19148.72|0
1631620200000|2021-09-14 11:50:00|19146.15|19146.15|19138.49|19138.49|19146.15|19146.15|19138.49|19138.49|0
1631620500000|2021-09-14 11:55:00|19139.89|19139.89|19137.32|19137.32|19141.29|19141.29|19135.92|19135.92|0
1631620800000|2021-09-14 12:00:00|19134.52|19134.52|19143.87|19143.87|19145.02|19145.02|19130.56|19130.56|0
1631621100000|2021-09-14 12:05:00|19145.27|19145.27|19142.7|19142.7|19146.67|19146.67|19138.5|19138.5|0
1631621400000|2021-09-14 12:10:00|19144.1|19144.1|19149.93|19149.93|19149.93|19149.93|19138.74|19138.74|0
1631621700000|2021-09-14 12:15:00|19151.33|19151.33|19155.3|19155.3|19155.3|19155.3|19148.53|19148.53|0
1631622000000|2021-09-14 12:20:00|19159.26|19159.26|19157.36|19157.36|19171.12|19171.12|19157.36|19157.36|0
1631622300000|2021-09-14 12:25:00|19160.16|19160.16|19168.09|19168.09|19168.09|19168.09|19160.16|19160.16|0
1631622600000|2021-09-14 12:30:00|19169.49|19169.49|19192.58|19192.58|19203.3|19203.3|19169.49|19169.49|0
1631622900000|2021-09-14 12:35:00|19200.51|19200.51|19200.51|19200.51|19208.68|19208.68|19193.98|19193.98|0
1631623200000|2021-09-14 12:40:00|19201.91|19201.91|19201.68|19201.68|19203.08|19203.08|19196.32|19196.32|0
1631623500000|2021-09-14 12:45:00|19198.88|19198.88|19208.44|19208.44|19208.44|19208.44|19198.88|19198.88|0
1631623800000|2021-09-14 12:50:00|19211.24|19211.24|19204.48|19204.48|19215.21|19215.21|19204.48|19204.48|0
1631624100000|2021-09-14 12:55:00|19200.51|19200.51|19180.45|19180.45|19200.51|19200.51|19172.52|19172.52|0
1631624400000|2021-09-14 13:00:00|19177.01|19177.01|19185.17|19185.17|19189.14|19189.14|19175.61|19175.61|0
1631625000000|2021-09-14 13:10:00|19189.14|19189.14|19196.82|19196.82|19197.97|19197.97|19187.74|19187.74|0
1631625300000|2021-09-14 13:15:00|19192.85|19192.85|19221.07|19221.07|19221.07|19221.07|19192.85|19192.85|0
1631625600000|2021-09-14 13:20:00|19217.11|19217.11|19206.85|19206.85|19217.11|19217.11|19206.85|19206.85|0
1631625900000|2021-09-14 13:25:00|19208.25|19208.25|19213.14|19213.14|19217.34|19217.34|19208.01|19208.01|0
1631626200000|2021-09-14 13:30:00|19215.94|19215.94|19219.67|19219.67|19243.7|19243.7|19212.91|19212.91|0
1631626500000|2021-09-14 13:35:00|19223.64|19223.64|19211.98|19211.98|19227.84|19227.84|19210.58|19210.58|0
1631626800000|2021-09-14 13:40:00|19219.91|19219.91|19228.31|19228.31|19232.5|19232.5|19206.38|19206.38|0
1631627100000|2021-09-14 13:45:00|19229.7|19229.7|19206.61|19206.61|19229.7|19229.7|19206.61|19206.61|0
1631627400000|2021-09-14 13:50:00|19203.81|19203.81|19201.03|19201.03|19210.85|19210.85|19195.67|19195.67|0
1631627700000|2021-09-14 13:55:00|19203.83|19203.83|19196.37|19196.37|19205.23|19205.23|19196.37|19196.37|0
1631628000000|2021-09-14 14:00:00|19197.77|19197.77|19216.18|19216.18|19216.18|19216.18|19185.64|19185.64|0
1631628300000|2021-09-14 14:05:00|19220.14|19220.14|19229.44|19229.44|19232.24|19232.24|19217.34|19217.34|0
1631628600000|2021-09-14 14:10:00|19228.04|19228.04|19205.45|19205.45|19229.44|19229.44|19205.45|19205.45|0
1631628900000|2021-09-14 14:15:00|19204.05|19204.05|19190.75|19190.75|19210.81|19210.81|19190.75|19190.75|0
1631629200000|2021-09-14 14:20:00|19186.79|19186.79|19185.67|19185.67|19201.48|19201.48|19185.67|19185.67|0
1631629500000|2021-09-14 14:25:00|19186.82|19186.82|19182.14|19182.14|19193.1|19193.1|19179.81|19179.81|0
1631629800000|2021-09-14 14:30:00|19180.74|19180.74|19168.38|19168.38|19186.1|19186.1|19168.38|19168.38|0
1631630100000|2021-09-14 14:35:00|19166.98|19166.98|19144.62|19144.62|19170.96|19170.96|19133.89|19133.89|0
1631630400000|2021-09-14 14:40:00|19141.82|19141.82|19163.26|19163.26|19163.26|19163.26|19141.82|19141.82|0
1631630700000|2021-09-14 14:45:00|19164.66|19164.66|19167.91|19167.91|19171.88|19171.88|19164.66|19164.66|0
1631631000000|2021-09-14 14:50:00|19163.95|19163.95|19161.36|19161.36|19173.49|19173.49|19161.15|19161.15|0
1631631300000|2021-09-14 14:55:00|19158.56|19158.56|19165.58|19165.58|19177.69|19177.69|19158.56|19158.56|0
1631631600000|2021-09-14 15:00:00|19169.54|19169.54|19177.71|19177.71|19183.07|19183.07|19168.14|19168.14|0
1631631900000|2021-09-14 15:05:00|19181.67|19181.67|19189.12|19189.12|19190.52|19190.52|19181.67|19181.67|0
1631632200000|2021-09-14 15:10:00|19190.52|19190.52|19180.04|19180.04|19191.92|19191.92|19180.04|19180.04|0
1631632500000|2021-09-14 15:15:00|19181.44|19181.44|19182.34|19182.34|19186.3|19186.3|19180.04|19180.04|0
1631632800000|2021-09-14 15:20:00|19186.3|19186.3|19195.63|19195.63|19197.03|19197.03|19186.3|19186.3|0
1631633100000|2021-09-14 15:25:00|19194.48|19194.48|19202.4|19202.4|19217.34|19217.34|19191.68|19191.68|0
1631690100000|2021-09-15 07:15:00|19203.9|19203.9|19239.62|19239.62|19251.52|19251.52|19200.45|19200.45|0
1631690400000|2021-09-15 07:20:00|19235.65|19235.65|19211.63|19211.63|19237.05|19237.05|19211.63|19211.63|0
1631690700000|2021-09-15 07:25:00|19215.6|19215.6|19190.47|19190.47|19219.56|19219.56|19190.47|19190.47|0
1631691000000|2021-09-15 07:30:00|19194.44|19194.44|19201.44|19201.44|19201.44|19201.44|19182.54|19182.54|0
1631691300000|2021-09-15 07:35:00|19213.33|19213.33|19228.96|19228.96|19228.96|19228.96|19204.93|19204.93|0
1631691600000|2021-09-15 07:40:00|19230.36|19230.36|19222.43|19222.43|19230.36|19230.36|19218.46|19218.46|0
1631691900000|2021-09-15 07:45:00|19221.03|19221.03|19234.07|19234.07|19247.37|19247.37|19216.83|19216.83|0
1631692200000|2021-09-15 07:50:00|19232.67|19232.67|19217.76|19217.76|19232.67|19232.67|19217.76|19217.76|0
1631692500000|2021-09-15 07:55:00|19209.37|19209.37|19210.07|19210.07|19210.07|19210.07|19191.87|19191.87|0
1631692800000|2021-09-15 08:00:00|19214.03|19214.03|19211|19211|19225.93|19225.93|19211|19211|0
1631693100000|2021-09-15 08:05:00|19209.6|19209.6|19211.23|19211.23|19211.23|19211.23|19200.27|19200.27|0
1631693400000|2021-09-15 08:10:00|19209.83|19209.83|19203.07|19203.07|19209.83|19209.83|19199.1|19199.1|0
1631693700000|2021-09-15 08:15:00|19195.14|19195.14|19171.63|19171.63|19195.14|19195.14|19171.63|19171.63|0
1631694000000|2021-09-15 08:20:00|19167.67|19167.67|19164.87|19164.87|19167.67|19167.67|19155.77|19155.77|0
1631694300000|2021-09-15 08:25:00|19168.83|19168.83|19186.56|19186.56|19187.96|19187.96|19168.83|19168.83|0
1631694600000|2021-09-15 08:30:00|19198.45|19198.45|19190.29|19190.29|19198.45|19198.45|19181.19|19181.19|0
1631694900000|2021-09-15 08:35:00|19193.09|19193.09|19193.09|19193.09|19193.09|19193.09|19193.09|19193.09|0
1631695200000|2021-09-15 08:40:00|19197.05|19197.05|19190.52|19190.52|19199.85|19199.85|19190.52|19190.52|0
1631695500000|2021-09-15 08:45:00|19189.12|19189.12|19169.06|19169.06|19190.52|19190.52|19169.06|19169.06|0
1631695800000|2021-09-15 08:50:00|19170.46|19170.46|19177|19177|19180.96|19180.96|19161.13|19161.13|0
1631696100000|2021-09-15 08:55:00|19179.79|19179.79|19149.51|19149.51|19179.79|19179.79|19146.94|19146.94|0
1631696400000|2021-09-15 09:00:00|19153.47|19153.47|19161.63|19161.63|19161.63|19161.63|19153.47|19153.47|0
1631696700000|2021-09-15 09:05:00|19164.43|19164.43|19171.2|19171.2|19171.2|19171.2|19160.47|19160.47|0
1631697000000|2021-09-15 09:10:00|19179.13|19179.13|19175.16|19175.16|19187.53|19187.53|19175.16|19175.16|0
1631697300000|2021-09-15 09:15:00|19179.13|19179.13|19179.36|19179.36|19183.09|19183.09|19175.16|19175.16|0
1631697600000|2021-09-15 09:20:00|19177.96|19177.96|19171.2|19171.2|19177.96|19177.96|19171.2|19171.2|0
1631697900000|2021-09-15 09:25:00|19172.6|19172.6|19162.14|19162.14|19172.6|19172.6|19162.14|19162.14|0
1631698200000|2021-09-15 09:30:00|19159.34|19159.34|19165.83|19165.83|19165.83|19165.83|19156.77|19156.77|0
1631698500000|2021-09-15 09:35:00|19163.03|19163.03|19177.73|19177.73|19177.73|19177.73|19163.03|19163.03|0
1631698800000|2021-09-15 09:40:00|19180.03|19180.03|19189.84|19189.84|19196.37|19196.37|19174.9|19174.9|0
1631699100000|2021-09-15 09:45:00|19197.77|19197.77|19210.13|19210.13|19210.13|19210.13|19197.77|19197.77|0
1631699400000|2021-09-15 09:50:00|19211.28|19211.28|19209.88|19209.88|19213.85|19213.85|19207.08|19207.08|0
1631699700000|2021-09-15 09:55:00|19205.92|19205.92|19204.75|19204.75|19211.28|19211.28|19200.55|19200.55|0
1631700000000|2021-09-15 10:00:00|19206.15|19206.15|19223.14|19223.14|19223.14|19223.14|19198.22|19198.22|0
1631700300000|2021-09-15 10:05:00|19220.35|19220.35|19206.82|19206.82|19220.35|19220.35|19206.82|19206.82|0
1631700600000|2021-09-15 10:10:00|19210.78|19210.78|19194.22|19194.22|19210.78|19210.78|19194.22|19194.22|0
1631700900000|2021-09-15 10:15:00|19195.62|19195.62|19179.76|19179.76|19198.42|19198.42|19179.76|19179.76|0
1631701200000|2021-09-15 10:20:00|19178.36|19178.36|19185.12|19185.12|19185.12|19185.12|19178.36|19178.36|0
1631701500000|2021-09-15 10:25:00|19186.52|19186.52|19183.73|19183.73|19186.52|19186.52|19183.73|19183.73|0
1631701800000|2021-09-15 10:30:00|19187.69|19187.69|19191.89|19191.89|19195.85|19195.85|19187.69|19187.69|0
1631702100000|2021-09-15 10:35:00|19195.85|19195.85|19205.42|19205.42|19209.62|19209.62|19195.85|19195.85|0
1631702400000|2021-09-15 10:40:00|19208.22|19208.22|19208.5|19208.5|19209.9|19209.9|19199.17|19199.17|0
1631702700000|2021-09-15 10:45:00|19207.1|19207.1|19185.41|19185.41|19207.1|19207.1|19185.41|19185.41|0
1631703000000|2021-09-15 10:50:00|19179.81|19179.81|19162.55|19162.55|19179.81|19179.81|19162.55|19162.55|0
1631703300000|2021-09-15 10:55:00|19161.15|19161.15|19161.38|19161.38|19161.38|19161.38|19154.39|19154.39|0
1631703600000|2021-09-15 11:00:00|19169.31|19169.31|19186.34|19186.34|19186.34|19186.34|19157.42|19157.42|0
1631703900000|2021-09-15 11:05:00|19182.14|19182.14|19198.47|19198.47|19198.47|19198.47|19179.34|19179.34|0
1631704200000|2021-09-15 11:10:00|19195.67|19195.67|19198.24|19198.24|19199.64|19199.64|19191.71|19191.71|0
1631704500000|2021-09-15 11:15:00|19202.2|19202.2|19203.6|19203.6|19215.5|19215.5|19202.2|19202.2|0
1631704800000|2021-09-15 11:20:00|19205|19205|19256.32|19256.32|19261.45|19261.45|19203.6|19203.6|0
1631705100000|2021-09-15 11:25:00|19258.88|19258.88|19257.25|19257.25|19262.61|19262.61|19253.28|19253.28|0
1631705400000|2021-09-15 11:30:00|19255.85|19255.85|19249.55|19249.55|19267.05|19267.05|19248.15|19248.15|0
1631705700000|2021-09-15 11:35:00|19241.62|19241.62|19239.57|19239.57|19243.77|19243.77|19231.39|19231.39|0
1631706000000|2021-09-15 11:40:00|19240.97|19240.97|19237.47|19237.47|19245.64|19245.64|19233.04|19233.04|0
1631706300000|2021-09-15 11:45:00|19233.51|19233.51|19237.24|19237.24|19240.04|19240.04|19233.51|19233.51|0
1631706600000|2021-09-15 11:50:00|19241.21|19241.21|19249.14|19249.14|19249.14|19249.14|19241.21|19241.21|0
1631706900000|2021-09-15 11:55:00|19247.74|19247.74|19247.97|19247.97|19251.94|19251.94|19231.64|19231.64|0
1631707200000|2021-09-15 12:00:00|19244.01|19244.01|19231.61|19231.61|19248.2|19248.2|19227.64|19227.64|0
1631707500000|2021-09-15 12:05:00|19230.46|19230.46|19227.89|19227.89|19230.46|19230.46|19222.53|19222.53|0
1631707800000|2021-09-15 12:10:00|19231.86|19231.86|19231.86|19231.86|19235.82|19235.82|19227.89|19227.89|0
1631708100000|2021-09-15 12:15:00|19230.46|19230.46|19232.09|19232.09|19241.66|19241.66|19230.46|19230.46|0
1631708400000|2021-09-15 12:20:00|19230.69|19230.69|19208.12|19208.12|19230.69|19230.69|19208.12|19208.12|0
1631708700000|2021-09-15 12:25:00|19203.92|19203.92|19208.37|19208.37|19209.77|19209.77|19203.92|19203.92|0
1631709000000|2021-09-15 12:30:00|19204.4|19204.4|19212.33|19212.33|19212.33|19212.33|19193.67|19193.67|0
1631709300000|2021-09-15 12:35:00|19215.13|19215.13|19210.7|19210.7|19219.1|19219.1|19210.7|19210.7|0
1631709600000|2021-09-15 12:40:00|19209.3|19209.3|19213.5|19213.5|19213.5|19213.5|19205.34|19205.34|0
1631709900000|2021-09-15 12:45:00|19221.43|19221.43|19224.25|19224.25|19229.6|19229.6|19220.03|19220.03|0
1631710200000|2021-09-15 12:50:00|19225.65|19225.65|19233.56|19233.56|19237.53|19237.53|19225.65|19225.65|0
1631710500000|2021-09-15 12:55:00|19230.76|19230.76|19217.23|19217.23|19230.76|19230.76|19217.23|19217.23|0
1631710800000|2021-09-15 13:00:00|19215.83|19215.83|19218.88|19218.88|19218.88|19218.88|19207.69|19207.69|0
1631711100000|2021-09-15 13:05:00|19226.81|19226.81|19233.11|19233.11|19233.11|19233.11|19214.68|19214.68|0
1631711400000|2021-09-15 13:10:00|19234.51|19234.51|19234.51|19234.51|19234.51|19234.51|19221.22|19221.22|0
1631711700000|2021-09-15 13:15:00|19230.55|19230.55|19217.25|19217.25|19239.88|19239.88|19217.25|19217.25|0
1631712000000|2021-09-15 13:20:00|19221.22|19221.22|19216.35|19216.35|19226.58|19226.58|19216.35|19216.35|0
1631712300000|2021-09-15 13:25:00|19212.39|19212.39|19197.69|19197.69|19215.18|19215.18|19197.69|19197.69|0
1631712600000|2021-09-15 13:30:00|19199.09|19199.09|19204.47|19204.47|19207.27|19207.27|19183.5|19183.5|0
1631712900000|2021-09-15 13:35:00|19205.87|19205.87|19193.73|19193.73|19205.87|19205.87|19188.61|19188.61|0
1631713200000|2021-09-15 13:40:00|19192.33|19192.33|19175.07|19175.07|19196.29|19196.29|19165.74|19165.74|0
1631713500000|2021-09-15 13:45:00|19176.47|19176.47|19180.63|19180.63|19192.76|19192.76|19172.7|19172.7|0
1631713800000|2021-09-15 13:50:00|19187.63|19187.63|19153.81|19153.81|19187.63|19187.63|19147.51|19147.51|0
1631714100000|2021-09-15 13:55:00|19149.84|19149.84|19143.08|19143.08|19149.84|19149.84|19132.35|19132.35|0
1631714400000|2021-09-15 14:00:00|19144.48|19144.48|19148.67|19148.67|19160.57|19160.57|19137.95|19137.95|0
1631714700000|2021-09-15 14:05:00|19144.71|19144.71|19122.12|19122.12|19144.71|19144.71|19122.12|19122.12|0
1631715000000|2021-09-15 14:10:00|19118.15|19118.15|19094.15|19094.15|19118.15|19118.15|19092.75|19092.75|0
1631715300000|2021-09-15 14:15:00|19086.21|19086.21|19119.82|19119.82|19121.22|19121.22|19083.67|19083.67|0
1631715600000|2021-09-15 14:20:00|19121.22|19121.22|19114.2|19114.2|19139.63|19139.63|19107.44|19107.44|0
1631715900000|2021-09-15 14:25:00|19118.17|19118.17|19135.66|19135.66|19137.06|19137.06|19114.2|19114.2|0
1631716200000|2021-09-15 14:30:00|19131.7|19131.7|19147.76|19147.76|19163.85|19163.85|19130.3|19130.3|0
1631716500000|2021-09-15 14:35:00|19149.16|19149.16|19174.83|19174.83|19178.8|19178.8|19149.16|19149.16|0
1631716800000|2021-09-15 14:40:00|19170.87|19170.87|19147.53|19147.53|19173.43|19173.43|19147.53|19147.53|0
1631717100000|2021-09-15 14:45:00|19143.56|19143.56|19149.18|19149.18|19151.74|19151.74|19138.21|19138.21|0
1631717400000|2021-09-15 14:50:00|19150.57|19150.57|19148.01|19148.01|19150.57|19150.57|19141.24|19141.24|0
1631717700000|2021-09-15 14:55:00|19146.61|19146.61|19157.11|19157.11|19164.1|19164.1|19142.64|19142.64|0
1631718000000|2021-09-15 15:00:00|19159.9|19159.9|19157.34|19157.34|19160.14|19160.14|19153.14|19153.14|0
1631718300000|2021-09-15 15:05:00|19153.37|19153.37|19145.44|19145.44|19157.57|19157.57|19145.44|19145.44|0
1631718600000|2021-09-15 15:10:00|19141.48|19141.48|19131|19131|19145.44|19145.44|19122.82|19122.82|0
1631718900000|2021-09-15 15:15:00|19132.4|19132.4|19127.5|19127.5|19148.73|19148.73|19119.57|19119.57|0
1631719200000|2021-09-15 15:20:00|19131.47|19131.47|19147.33|19147.33|19150.13|19150.13|19131.47|19131.47|0
1631719500000|2021-09-15 15:25:00|19148.73|19148.73|19154.32|19154.32|19156.87|19156.87|19140.8|19140.8|0
1631776500000|2021-09-16 07:15:00|19204.65|19204.65|19219.35|19219.35|19229.15|19229.15|19199.29|19199.29|0
1631776800000|2021-09-16 07:20:00|19223.31|19223.31|19220.1|19220.1|19223.31|19223.31|19207.97|19207.97|0
1631777100000|2021-09-16 07:25:00|19217.3|19217.3|19192.34|19192.34|19225.23|19225.23|19192.34|19192.34|0
1631777400000|2021-09-16 07:30:00|19193.74|19193.74|19227.78|19227.78|19227.78|19227.78|19193.74|19193.74|0
1631777700000|2021-09-16 07:35:00|19223.82|19223.82|19159.72|19159.72|19225.21|19225.21|19159.72|19159.72|0
1631778000000|2021-09-16 07:40:00|19165.32|19165.32|19148.99|19148.99|19176.05|19176.05|19148.99|19148.99|0
1631778300000|2021-09-16 07:45:00|19151.79|19151.79|19126.4|19126.4|19153.19|19153.19|19126.4|19126.4|0
1631778600000|2021-09-16 07:50:00|19138.3|19138.3|19114.04|19114.04|19138.3|19138.3|19114.04|19114.04|0
1631778900000|2021-09-16 07:55:00|19118|19118|19111.47|19111.47|19138.3|19138.3|19111.47|19111.47|0
1631779200000|2021-09-16 08:00:00|19107.51|19107.51|19115.21|19115.21|19123.37|19123.37|19091.65|19091.65|0
1631779500000|2021-09-16 08:05:00|19113.81|19113.81|19097.71|19097.71|19115.21|19115.21|19092.35|19092.35|0
1631779800000|2021-09-16 08:10:00|19099.11|19099.11|19092.1|19092.1|19104.48|19104.48|19092.1|19092.1|0
1631780100000|2021-09-16 08:15:00|19093.5|19093.5|19089.3|19089.3|19093.5|19093.5|19085.1|19085.1|0
1631780400000|2021-09-16 08:20:00|19087.9|19087.9|19079.5|19079.5|19087.9|19087.9|19079.5|19079.5|0
1631780700000|2021-09-16 08:25:00|19073.9|19073.9|19065.51|19065.51|19073.9|19073.9|19064.11|19064.11|0
1631781000000|2021-09-16 08:30:00|19062.71|19062.71|19076.7|19076.7|19076.7|19076.7|19062.71|19062.71|0
1631781300000|2021-09-16 08:35:00|19079.5|19079.5|19079.27|19079.27|19087.67|19087.67|19078.1|19078.1|0
1631781600000|2021-09-16 08:40:00|19077.87|19077.87|19074.67|19074.67|19082.07|19082.07|19074.67|19074.67|0
1631781900000|2021-09-16 08:45:00|19077.47|19077.47|19091.66|19091.66|19113.79|19113.79|19077.47|19077.47|0
1631782200000|2021-09-16 08:50:00|19088.87|19088.87|19070.21|19070.21|19088.87|19088.87|19070.21|19070.21|0
1631782500000|2021-09-16 08:55:00|19074.17|19074.17|19072.77|19072.77|19079.54|19079.54|19069.97|19069.97|0
1631782800000|2021-09-16 09:00:00|19076.74|19076.74|19069.97|19069.97|19076.74|19076.74|19067.17|19067.17|0
1631783100000|2021-09-16 09:05:00|19066.01|19066.01|19064.84|19064.84|19066.01|19066.01|19060.64|19060.64|0
1631783400000|2021-09-16 09:10:00|19063.44|19063.44|19079.77|19079.77|19083.5|19083.5|19063.44|19063.44|0
1631783700000|2021-09-16 09:15:00|19083.73|19083.73|19096.56|19096.56|19097.96|19097.96|19079.77|19079.77|0
1631784000000|2021-09-16 09:20:00|19095.16|19095.16|19125.2|19125.2|19126.6|19126.6|19095.16|19095.16|0
1631784300000|2021-09-16 09:25:00|19129.17|19129.17|19138.26|19138.26|19138.26|19138.26|19129.17|19129.17|0
1631784600000|2021-09-16 09:30:00|19134.3|19134.3|19135|19135|19139.2|19139.2|19121.94|19121.94|0
1631784900000|2021-09-16 09:35:00|19136.4|19136.4|19132.43|19132.43|19136.4|19136.4|19132.43|19132.43|0
1631785200000|2021-09-16 09:40:00|19131.03|19131.03|19139.43|19139.43|19143.63|19143.63|19122.64|19122.64|0
1631785500000|2021-09-16 09:45:00|19138.03|19138.03|19155.79|19155.79|19160.66|19160.66|19132.93|19132.93|0
1631785800000|2021-09-16 09:50:00|19163.72|19163.72|19175.85|19175.85|19178.65|19178.65|19163.72|19163.72|0
1631786100000|2021-09-16 09:55:00|19174.45|19174.45|19185.88|19185.88|19185.88|19185.88|19165.12|19165.12|0
1631786400000|2021-09-16 10:00:00|19183.08|19183.08|19181.68|19181.68|19183.08|19183.08|19181.68|19181.68|0
1631786700000|2021-09-16 10:05:00|19185.65|19185.65|19185.65|19185.65|19185.65|19185.65|19181.45|19181.45|0
1631787000000|2021-09-16 10:10:00|19184.25|19184.25|19181.68|19181.68|19193.58|19193.58|19178.88|19178.88|0
1631787300000|2021-09-16 10:15:00|19178.88|19178.88|19192.18|19192.18|19192.18|19192.18|19177.48|19177.48|0
1631787600000|2021-09-16 10:20:00|19190.78|19190.78|19189.38|19189.38|19197.31|19197.31|19189.38|19189.38|0
1631787900000|2021-09-16 10:25:00|19187.98|19187.98|19185.18|19185.18|19187.98|19187.98|19174.47|19174.47|0
1631788200000|2021-09-16 10:30:00|19181.22|19181.22|19177.72|19177.72|19181.45|19181.45|19173.05|19173.05|0
1631788500000|2021-09-16 10:35:00|19179.12|19179.12|19184.48|19184.48|19191.48|19191.48|19179.12|19179.12|0
1631788800000|2021-09-16 10:40:00|19183.08|19183.08|19180.28|19180.28|19183.08|19183.08|19180.28|19180.28|0
1631789100000|2021-09-16 10:45:00|19196.14|19196.14|19192.18|19192.18|19196.14|19196.14|19192.18|19192.18|0
1631789400000|2021-09-16 10:50:00|19190.78|19190.78|19189.61|19189.61|19194.74|19194.74|19186.81|19186.81|0
1631789700000|2021-09-16 10:55:00|19185.41|19185.41|19195.21|19195.21|19195.21|19195.21|19184.01|19184.01|0
1631790000000|2021-09-16 11:00:00|19196.61|19196.61|19196.38|19196.38|19208.51|19208.51|19193.81|19193.81|0
1631790300000|2021-09-16 11:05:00|19200.34|19200.34|19198.94|19198.94|19203.14|19203.14|19194.98|19194.98|0
1631790600000|2021-09-16 11:10:00|19200.34|19200.34|19218.8|19218.8|19220.2|19220.2|19199.44|19199.44|0
1631790900000|2021-09-16 11:15:00|19217.4|19217.4|19233.96|19233.96|19246.09|19246.09|19217.4|19217.4|0
1631791200000|2021-09-16 11:20:00|19230|19230|19221.83|19221.83|19233.96|19233.96|19221.83|19221.83|0
1631791500000|2021-09-16 11:25:00|19220.44|19220.44|19217.64|19217.64|19220.44|19220.44|19217.64|19217.64|0
1631791800000|2021-09-16 11:30:00|19219.04|19219.04|19206.44|19206.44|19219.04|19219.04|19206.44|19206.44|0
1631792100000|2021-09-16 11:35:00|19202.48|19202.48|19204.38|19204.38|19206.44|19206.44|19195.71|19195.71|0
1631792400000|2021-09-16 11:40:00|19200.41|19200.41|19192.25|19192.25|19200.41|19200.41|19192.25|19192.25|0
1631792700000|2021-09-16 11:45:00|19193.65|19193.65|19184.33|19184.33|19193.65|19193.65|19184.33|19184.33|0
1631793000000|2021-09-16 11:50:00|19181.53|19181.53|19169.17|19169.17|19181.53|19181.53|19169.17|19169.17|0
1631793300000|2021-09-16 11:55:00|19165.21|19165.21|19167.11|19167.11|19169.4|19169.4|19165.21|19165.21|0
1631793600000|2021-09-16 12:00:00|19161.51|19161.51|19157.54|19157.54|19165.47|19165.47|19154.98|19154.98|0
1631793900000|2021-09-16 12:05:00|19158.94|19158.94|19160.34|19160.34|19160.34|19160.34|19144.25|19144.25|0
1631794200000|2021-09-16 12:10:00|19164.31|19164.31|19154.99|19154.99|19164.31|19164.31|19139.13|19139.13|0
1631794500000|2021-09-16 12:15:00|19156.39|19156.39|19156.39|19156.39|19157.79|19157.79|19156.39|19156.39|0
1631794800000|2021-09-16 12:20:00|19164.32|19164.32|19157.79|19157.79|19164.32|19164.32|19157.56|19157.56|0
1631795100000|2021-09-16 12:25:00|19159.19|19159.19|19152.66|19152.66|19160.59|19160.59|19152.66|19152.66|0
1631795400000|2021-09-16 12:30:00|19156.63|19156.63|19172.69|19172.69|19180.62|19180.62|19156.63|19156.63|0
1631795700000|2021-09-16 12:35:00|19168.72|19168.72|19174.09|19174.09|19179.45|19179.45|19168.72|19168.72|0
1631796000000|2021-09-16 12:40:00|19175.49|19175.49|19178.95|19178.95|19181.75|19181.75|19175.49|19175.49|0
1631796300000|2021-09-16 12:45:00|19180.35|19180.35|19200.39|19200.39|19204.36|19204.36|19180.35|19180.35|0
1631796600000|2021-09-16 12:50:00|19201.79|19201.79|19207.16|19207.16|19212.52|19212.52|19201.79|19201.79|0
1631796900000|2021-09-16 12:55:00|19211.36|19211.36|19204.34|19204.34|19211.36|19211.36|19197.83|19197.83|0
1631797200000|2021-09-16 13:00:00|19203.19|19203.19|19184.3|19184.3|19203.19|19203.19|19184.3|19184.3|0
1631797500000|2021-09-16 13:05:00|19182.9|19182.9|19188.51|19188.51|19189.66|19189.66|19180.1|19180.1|0
1631797800000|2021-09-16 13:10:00|19189.91|19189.91|19177.78|19177.78|19189.91|19189.91|19173.82|19173.82|0
1631798100000|2021-09-16 13:15:00|19189.68|19189.68|19205.77|19205.77|19205.77|19205.77|19189.68|19189.68|0
1631798400000|2021-09-16 13:20:00|19201.58|19201.58|19190.85|19190.85|19201.58|19201.58|19190.85|19190.85|0
1631798700000|2021-09-16 13:25:00|19189.45|19189.45|19190.35|19190.35|19190.35|19190.35|19172.89|19172.89|0
1631799000000|2021-09-16 13:30:00|19191.75|19191.75|19203.64|19203.64|19214.6|19214.6|19190.35|19190.35|0
1631799300000|2021-09-16 13:35:00|19206.44|19206.44|19192.91|19192.91|19206.44|19206.44|19187.31|19187.31|0
1631799600000|2021-09-16 13:40:00|19181.02|19181.02|19180.1|19180.1|19184.07|19184.07|19174.02|19174.02|0
1631799900000|2021-09-16 13:45:00|19178.95|19178.95|19191.78|19191.78|19191.78|19191.78|19174.75|19174.75|0
1631800200000|2021-09-16 13:50:00|19187.81|19187.81|19185.03|19185.03|19203.68|19203.68|19183.85|19183.85|0
1631800500000|2021-09-16 13:55:00|19181.07|19181.07|19199.26|19199.26|19208.81|19208.81|19181.07|19181.07|0
1631800800000|2021-09-16 14:00:00|19202.06|19202.06|19198.33|19198.33|19203.46|19203.46|19191.56|19191.56|0
1631801100000|2021-09-16 14:05:00|19199.73|19199.73|19232.85|19232.85|19232.85|19232.85|19199.73|19199.73|0
1631801400000|2021-09-16 14:10:00|19237.05|19237.05|19226.08|19226.08|19239.61|19239.61|19223.52|19223.52|0
1631801700000|2021-09-16 14:15:00|19222.12|19222.12|19211.39|19211.39|19228.88|19228.88|19211.39|19211.39|0
1631802000000|2021-09-16 14:20:00|19207.42|19207.42|19226.08|19226.08|19230.28|19230.28|19207.42|19207.42|0
1631802300000|2021-09-16 14:25:00|19227.48|19227.48|19232.85|19232.85|19249.88|19249.88|19214.19|19214.19|0
1631802600000|2021-09-16 14:30:00|19236.81|19236.81|19251.46|19251.46|19251.46|19251.46|19228.88|19228.88|0
1631802900000|2021-09-16 14:35:00|19250.06|19250.06|19242.14|19242.14|19250.06|19250.06|19242.14|19242.14|0
1631803200000|2021-09-16 14:40:00|19243.54|19243.54|19226.05|19226.05|19244.94|19244.94|19226.05|19226.05|0
1631803500000|2021-09-16 14:45:00|19230.02|19230.02|19246.76|19246.76|19248.16|19248.16|19230.02|19230.02|0
1631803800000|2021-09-16 14:50:00|19247.91|19247.91|19217.35|19217.35|19249.31|19249.31|19217.35|19217.35|0
1631804100000|2021-09-16 14:55:00|19214.55|19214.55|19192.63|19192.63|19214.55|19214.55|19192.63|19192.63|0
1631804400000|2021-09-16 15:00:00|19195.43|19195.43|19216.19|19216.19|19222.72|19222.72|19194.03|19194.03|0
1631804700000|2021-09-16 15:05:00|19217.59|19217.59|19228.08|19228.08|19230.65|19230.65|19214.79|19214.79|0
1631805000000|2021-09-16 15:10:00|19229.48|19229.48|19240.21|19240.21|19240.21|19240.21|19229.48|19229.48|0
1631805300000|2021-09-16 15:15:00|19238.81|19238.81|19209.19|19209.19|19238.81|19238.81|19209.19|19209.19|0
1631805600000|2021-09-16 15:20:00|19217.12|19217.12|19211.5|19211.5|19217.12|19217.12|19199.37|19199.37|0
1631805900000|2021-09-16 15:25:00|19215.47|19215.47|19207.06|19207.06|19225.27|19225.27|19203.61|19203.61|0
1631862900000|2021-09-17 07:15:00|19341.32|19341.32|19353.7|19353.7|19354.85|19354.85|19337.36|19337.36|0
1631863200000|2021-09-17 07:20:00|19349.74|19349.74|19310.58|19310.58|19349.74|19349.74|19303.35|19303.35|0
1631863500000|2021-09-17 07:25:00|19313.38|19313.38|19340.91|19340.91|19340.91|19340.91|19299.62|19299.62|0
1631863800000|2021-09-17 07:30:00|19344.87|19344.87|19313.15|19313.15|19350.47|19350.47|19313.15|19313.15|0
1631864100000|2021-09-17 07:35:00|19309.18|19309.18|19304.27|19304.27|19309.18|19309.18|19291.44|19291.44|0
1631864400000|2021-09-17 07:40:00|19296.34|19296.34|19281.88|19281.88|19296.34|19296.34|19268.58|19268.58|0
1631864700000|2021-09-17 07:45:00|19269.98|19269.98|19279.58|19279.58|19294.01|19294.01|19258.79|19258.79|0
1631865000000|2021-09-17 07:50:00|19275.61|19275.61|19316.67|19316.67|19316.67|19316.67|19275.61|19275.61|0
1631865300000|2021-09-17 07:55:00|19312.7|19312.7|19298.94|19298.94|19312.7|19312.7|19297.54|19297.54|0
1631865600000|2021-09-17 08:00:00|19297.54|19297.54|19316.9|19316.9|19324.83|19324.83|19297.54|19297.54|0
1631865900000|2021-09-17 08:05:00|19312.93|19312.93|19294.51|19294.51|19317.13|19317.13|19293.11|19293.11|0
1631866200000|2021-09-17 08:10:00|19298.47|19298.47|19290.77|19290.77|19298.47|19298.47|19286.34|19286.34|0
1631866500000|2021-09-17 08:15:00|19294.74|19294.74|19286.59|19286.59|19294.74|19294.74|19286.59|19286.59|0
1631866800000|2021-09-17 08:20:00|19290.56|19290.56|19277.96|19277.96|19293.36|19293.36|19277.96|19277.96|0
1631867100000|2021-09-17 08:25:00|19281.93|19281.93|19288.94|19288.94|19288.94|19288.94|19279.63|19279.63|0
1631867400000|2021-09-17 08:30:00|19284.98|19284.98|19283.58|19283.58|19290.34|19290.34|19279.61|19279.61|0
1631867700000|2021-09-17 08:35:00|19287.54|19287.54|19270.28|19270.28|19303.4|19303.4|19266.08|19266.08|0
1631868000000|2021-09-17 08:40:00|19282.18|19282.18|19277.96|19277.96|19283.33|19283.33|19277.96|19277.96|0
1631868300000|2021-09-17 08:45:00|19276.81|19276.81|19280.78|19280.78|19280.78|19280.78|19264.92|19264.92|0
1631868600000|2021-09-17 08:50:00|19288.71|19288.71|19292.67|19292.67|19296.87|19296.87|19288.71|19288.71|0
1631868900000|2021-09-17 08:55:00|19300.61|19300.61|19312.48|19312.48|19312.48|19312.48|19300.61|19300.61|0
1631869200000|2021-09-17 09:00:00|19328.34|19328.34|19305.72|19305.72|19331.38|19331.38|19305.72|19305.72|0
1631869500000|2021-09-17 09:05:00|19304.32|19304.32|19286.36|19286.36|19304.32|19304.32|19274.46|19274.46|0
1631870100000|2021-09-17 09:15:00|19258.6|19258.6|19285.46|19285.46|19295.02|19295.02|19241.64|19241.64|0
1631870400000|2021-09-17 09:20:00|19286.86|19286.86|19296.67|19296.67|19302.95|19302.95|19285.94|19285.94|0
1631870700000|2021-09-17 09:25:00|19295.27|19295.27|19294.11|19294.11|19298.07|19298.07|19281.98|19281.98|0
1631871000000|2021-09-17 09:30:00|19290.14|19290.14|19259.35|19259.35|19290.14|19290.14|19247.46|19247.46|0
1631871300000|2021-09-17 09:35:00|19255.39|19255.39|19264.95|19264.95|19264.95|19264.95|19255.39|19255.39|0
1631871600000|2021-09-17 09:40:00|19260.99|19260.99|19244.66|19244.66|19264.49|19264.49|19244.66|19244.66|0
1631871900000|2021-09-17 09:45:00|19252.59|19252.59|19246.99|19246.99|19252.59|19252.59|19230.66|19230.66|0
1631872200000|2021-09-17 09:50:00|19242.79|19242.79|19227.23|19227.23|19258.89|19258.89|19215.34|19215.34|0
1631872500000|2021-09-17 09:55:00|19224.43|19224.43|19240.53|19240.53|19240.53|19240.53|19205.77|19205.77|0
1631872800000|2021-09-17 10:00:00|19239.13|19239.13|19169.62|19169.62|19239.13|19239.13|19169.62|19169.62|0
1631873100000|2021-09-17 10:05:00|19181.52|19181.52|19207.17|19207.17|19207.17|19207.17|19181.52|19181.52|0
1631873400000|2021-09-17 10:10:00|19202.98|19202.98|19205.77|19205.77|19212.31|19212.31|19202.98|19202.98|0
1631873700000|2021-09-17 10:15:00|19204.38|19204.38|19205.77|19205.77|19219.3|19219.3|19204.38|19204.38|0
1631874000000|2021-09-17 10:20:00|19204.38|19204.38|19161.44|19161.44|19209.72|19209.72|19158.87|19158.87|0
1631874300000|2021-09-17 10:25:00|19169.37|19169.37|19168.22|19168.22|19169.37|19169.37|19150.73|19150.73|0
1631874600000|2021-09-17 10:30:00|19169.62|19169.62|19166.82|19166.82|19171.02|19171.02|19165.66|19165.66|0
1631874900000|2021-09-17 10:35:00|19165.42|19165.42|19177.32|19177.32|19180.12|19180.12|19164.02|19164.02|0
1631875200000|2021-09-17 10:40:00|19180.12|19180.12|19161.46|19161.46|19180.12|19180.12|19160.06|19160.06|0
1631875500000|2021-09-17 10:45:00|19153.53|19153.53|19172.2|19172.2|19172.2|19172.2|19147.28|19147.28|0
1631875800000|2021-09-17 10:50:00|19170.8|19170.8|19170.8|19170.8|19177.57|19177.57|19170.8|19170.8|0
1631876100000|2021-09-17 10:55:00|19169.4|19169.4|19177.07|19177.07|19177.07|19177.07|19169.15|19169.15|0
1631876400000|2021-09-17 11:00:00|19173.1|19173.1|19216.49|19216.49|19216.49|19216.49|19173.1|19173.1|0
1631876700000|2021-09-17 11:05:00|19217.64|19217.64|19228.6|19228.6|19233.73|19233.73|19216.49|19216.49|0
1631877000000|2021-09-17 11:10:00|19227.2|19227.2|19224.38|19224.38|19233.95|19233.95|19221.58|19221.58|0
1631877300000|2021-09-17 11:15:00|19232.31|19232.31|19232.31|19232.31|19232.31|19232.31|19225.55|19225.55|0
1631877600000|2021-09-17 11:20:00|19230.91|19230.91|19209.71|19209.71|19232.31|19232.31|19209.71|19209.71|0
1631877900000|2021-09-17 11:25:00|19206.91|19206.91|19192.21|19192.21|19206.91|19206.91|19184.28|19184.28|0
1631878200000|2021-09-17 11:30:00|19180.32|19180.32|19168.19|19168.19|19181.72|19181.72|19168.19|19168.19|0
1631878500000|2021-09-17 11:35:00|19164.22|19164.22|19168.19|19168.19|19176.35|19176.35|19164.22|19164.22|0
1631878800000|2021-09-17 11:40:00|19164.22|19164.22|19168.19|19168.19|19168.19|19168.19|19164.22|19164.22|0
1631879100000|2021-09-17 11:45:00|19165.39|19165.39|19142.78|19142.78|19174.74|19174.74|19142.78|19142.78|0
1631879400000|2021-09-17 11:50:00|19137.18|19137.18|19145.11|19145.11|19145.11|19145.11|19135.78|19135.78|0
1631879700000|2021-09-17 11:55:00|19143.71|19143.71|19143.25|19143.25|19147.21|19147.21|19135.32|19135.32|0
1631880000000|2021-09-17 12:00:00|19147.21|19147.21|19139.05|19139.05|19147.21|19147.21|19139.05|19139.05|0
1631880300000|2021-09-17 12:05:00|19131.12|19131.12|19142.76|19142.76|19142.76|19142.76|19131.12|19131.12|0
1631880600000|2021-09-17 12:10:00|19144.16|19144.16|19151.86|19151.86|19154.66|19154.66|19144.16|19144.16|0
1631880900000|2021-09-17 12:15:00|19159.79|19159.79|19171.92|19171.92|19171.92|19171.92|19159.79|19159.79|0
1631881200000|2021-09-17 12:20:00|19179.85|19179.85|19176.82|19176.82|19191.75|19191.75|19176.82|19176.82|0
1631881500000|2021-09-17 12:25:00|19172.85|19172.85|19164.22|19164.22|19172.85|19172.85|19164.22|19164.22|0
1631881800000|2021-09-17 12:30:00|19172.15|19172.15|19165.16|19165.16|19172.15|19172.15|19163.99|19163.99|0
1631882100000|2021-09-17 12:35:00|19161.19|19161.19|19142.53|19142.53|19161.19|19161.19|19142.53|19142.53|0
1631882400000|2021-09-17 12:40:00|19141.13|19141.13|19131.32|19131.32|19141.13|19141.13|19131.32|19131.32|0
1631882700000|2021-09-17 12:45:00|19129.92|19129.92|19127.35|19127.35|19131.32|19131.32|19123.15|19123.15|0
1631883000000|2021-09-17 12:50:00|19125.95|19125.95|19132.48|19132.48|19139.48|19139.48|19119.19|19119.19|0
1631883300000|2021-09-17 12:55:00|19131.08|19131.08|19128.29|19128.29|19133.88|19133.88|19122.92|19122.92|0
1631883600000|2021-09-17 13:00:00|19124.32|19124.32|19125.72|19125.72|19125.72|19125.72|19124.32|19124.32|0
1631883900000|2021-09-17 13:05:00|19124.32|19124.32|19097.73|19097.73|19124.32|19124.32|19097.73|19097.73|0
1631884200000|2021-09-17 13:10:00|19096.33|19096.33|19106.41|19106.41|19107.56|19107.56|19096.33|19096.33|0
1631884500000|2021-09-17 13:15:00|19103.61|19103.61|19109.23|19109.23|19109.23|19109.23|19101.31|19101.31|0
1631884800000|2021-09-17 13:20:00|19105.26|19105.26|19095.93|19095.93|19105.26|19105.26|19091.97|19091.97|0
1631885100000|2021-09-17 13:25:00|19091.97|19091.97|19088.92|19088.92|19091.97|19091.97|19084.95|19084.95|0
1631885400000|2021-09-17 13:30:00|19090.32|19090.32|19075.84|19075.84|19099.63|19099.63|19075.84|19075.84|0
1631885700000|2021-09-17 13:35:00|19071.87|19071.87|19068.41|19068.41|19084.23|19084.23|19065.61|19065.61|0
1631886000000|2021-09-17 13:40:00|19072.37|19072.37|19063.28|19063.28|19084.5|19084.5|19063.28|19063.28|0
1631886300000|2021-09-17 13:45:00|19059.31|19059.31|19048.56|19048.56|19060.71|19060.71|19035.52|19035.52|0
1631886600000|2021-09-17 13:50:00|19044.6|19044.6|19036.47|19036.47|19059.06|19059.06|19030.14|19030.14|0
1631886900000|2021-09-17 13:55:00|19040.44|19040.44|19041.6|19041.6|19045.57|19045.57|19017.11|19017.11|0
1631887200000|2021-09-17 14:00:00|19045.57|19045.57|19012.95|19012.95|19045.57|19045.57|19004.51|19004.51|0
1631887500000|2021-09-17 14:05:00|19008.98|19008.98|19025.58|19025.58|19025.58|19025.58|18987.29|18987.29|0
1631887800000|2021-09-17 14:10:00|19029.54|19029.54|19018.83|19018.83|19035.6|19035.6|19016.03|19016.03|0
1631888100000|2021-09-17 14:15:00|19014.86|19014.86|18993.64|18993.64|19014.86|19014.86|18978.94|18978.94|0
1631888400000|2021-09-17 14:20:00|18989.67|18989.67|18942.36|18942.36|18989.67|18989.67|18932.56|18932.56|0
1631888700000|2021-09-17 14:25:00|18939.56|18939.56|18971.75|18971.75|18971.75|18971.75|18939.56|18939.56|0
1631889000000|2021-09-17 14:30:00|18968.95|18968.95|18931.66|18931.66|18968.95|18968.95|18923.25|18923.25|0
1631889300000|2021-09-17 14:35:00|18932.81|18932.81|18926.98|18926.98|18932.81|18932.81|18895.02|18895.02|0
1631889600000|2021-09-17 14:40:00|18919.05|18919.05|18916.02|18916.02|18923.01|18923.01|18912.28|18912.28|0
1631889900000|2021-09-17 14:45:00|18912.05|18912.05|18908.37|18908.37|18912.05|18912.05|18899.94|18899.94|0
1631890200000|2021-09-17 14:50:00|18906.97|18906.97|18965.52|18965.52|18965.52|18965.52|18897.64|18897.64|0
1631890500000|2021-09-17 14:55:00|18964.12|18964.12|18909.34|18909.34|18964.12|18964.12|18903.97|18903.97|0
1631890800000|2021-09-17 15:00:00|18907.94|18907.94|18874.82|18874.82|18907.94|18907.94|18872.25|18872.25|0
1631891100000|2021-09-17 15:05:00|18878.78|18878.78|18852.89|18852.89|18878.78|18878.78|18837.26|18837.26|0
1631891400000|2021-09-17 15:10:00|18851.49|18851.49|18883.18|18883.18|18883.18|18883.18|18826.08|18826.08|0
1631891700000|2021-09-17 15:15:00|18880.38|18880.38|18872.22|18872.22|18887.38|18887.38|18860.32|18860.32|0
1631892000000|2021-09-17 15:20:00|18869.42|18869.42|18808.31|18808.31|18871.97|18871.97|18808.31|18808.31|0
1631892300000|2021-09-17 15:25:00|18809.71|18809.71|18795.31|18795.31|18836.06|18836.06|18791.35|18791.35|0
1632122100000|2021-09-20 07:15:00|18599.19|18599.19|18571.43|18571.43|18599.19|18599.19|18559.07|18559.07|0
1632122400000|2021-09-20 07:20:00|18572.83|18572.83|18532.83|18532.83|18576.8|18576.8|18521.64|18521.64|0
1632122700000|2021-09-20 07:25:00|18527.23|18527.23|18472.42|18472.42|18527.23|18527.23|18472.42|18472.42|0
1632123000000|2021-09-20 07:30:00|18488.28|18488.28|18472.89|18472.89|18504.37|18504.37|18470.32|18470.32|0
1632123300000|2021-09-20 07:35:00|18468.92|18468.92|18524.17|18524.17|18526.97|18526.97|18466.12|18466.12|0
1632123600000|2021-09-20 07:40:00|18526.97|18526.97|18530.23|18530.23|18554.49|18554.49|18512.74|18512.74|0
1632123900000|2021-09-20 07:45:00|18528.83|18528.83|18568.95|18568.95|18568.95|18568.95|18528.83|18528.83|0
1632124200000|2021-09-20 07:50:00|18574.55|18574.55|18561.02|18561.02|18591.56|18591.56|18550.04|18550.04|0
1632124500000|2021-09-20 07:55:00|18562.42|18562.42|18588.76|18588.76|18600.89|18600.89|18562.42|18562.42|0
1632124800000|2021-09-20 08:00:00|18595.76|18595.76|18533.96|18533.96|18610.45|18610.45|18533.96|18533.96|0
1632125100000|2021-09-20 08:05:00|18535.36|18535.36|18562.89|18562.89|18569.42|18569.42|18531.4|18531.4|0
1632125400000|2021-09-20 08:10:00|18558.92|18558.92|18519.95|18519.95|18558.92|18558.92|18510.42|18510.42|0
1632125700000|2021-09-20 08:15:00|18521.35|18521.35|18552.79|18552.79|18556.99|18556.99|18517.39|18517.39|0
1632126000000|2021-09-20 08:20:00|18560.72|18560.72|18558.62|18558.62|18587.06|18587.06|18558.62|18558.62|0
1632126300000|2021-09-20 08:25:00|18557.47|18557.47|18559.77|18559.77|18562.84|18562.84|18536.25|18536.25|0
1632126600000|2021-09-20 08:30:00|18560.92|18560.92|18551.16|18551.16|18571.65|18571.65|18533.66|18533.66|0
1632126900000|2021-09-20 08:35:00|18553.96|18553.96|18570.98|18570.98|18579.61|18579.61|18553.96|18553.96|0
1632127200000|2021-09-20 08:40:00|18563.05|18563.05|18567.25|18567.25|18576.35|18576.35|18560.49|18560.49|0
1632127500000|2021-09-20 08:45:00|18565.85|18565.85|18584.26|18584.26|18584.26|18584.26|18548.36|18548.36|0
1632127800000|2021-09-20 08:50:00|18588.23|18588.23|18594.72|18594.72|18619.25|18619.25|18584.49|18584.49|0
1632128100000|2021-09-20 08:55:00|18589.12|18589.12|18556.94|18556.94|18589.12|18589.12|18548.77|18548.77|0
1632128400000|2021-09-20 09:00:00|18552.97|18552.97|18535.53|18535.53|18552.97|18552.97|18527.6|18527.6|0
1632128700000|2021-09-20 09:05:00|18543.46|18543.46|18551.86|18551.86|18562.82|18562.82|18534.36|18534.36|0
1632129000000|2021-09-20 09:10:00|18555.82|18555.82|18571.68|18571.68|18571.68|18571.68|18541.13|18541.13|0
1632129300000|2021-09-20 09:15:00|18563.75|18563.75|18538.09|18538.09|18563.75|18563.75|18538.09|18538.09|0
1632129600000|2021-09-20 09:20:00|18533.9|18533.9|18550.92|18550.92|18555.12|18555.12|18533.9|18533.9|0
1632129900000|2021-09-20 09:25:00|18546.96|18546.96|18536.73|18536.73|18559.35|18559.35|18535.33|18535.33|0
1632130200000|2021-09-20 09:30:00|18533.93|18533.93|18525.53|18525.53|18537.66|18537.66|18525.53|18525.53|0
1632130500000|2021-09-20 09:35:00|18529.5|18529.5|18523.9|18523.9|18537.43|18537.43|18513.17|18513.17|0
1632130800000|2021-09-20 09:40:00|18525.05|18525.05|18518.28|18518.28|18526.45|18526.45|18512.92|18512.92|0
1632131100000|2021-09-20 09:45:00|18514.32|18514.32|18502.42|18502.42|18514.32|18514.32|18494.49|18494.49|0
1632131400000|2021-09-20 09:50:00|18498.46|18498.46|18507.56|18507.56|18515.49|18515.49|18487.5|18487.5|0
1632131700000|2021-09-20 09:55:00|18511.52|18511.52|18507.79|18507.79|18533.21|18533.21|18507.79|18507.79|0
1632132000000|2021-09-20 10:00:00|18509.19|18509.19|18511.75|18511.75|18529.01|18529.01|18499.63|18499.63|0
1632132300000|2021-09-20 10:05:00|18515.95|18515.95|18503.59|18503.59|18538.58|18538.58|18503.59|18503.59|0
1632132600000|2021-09-20 10:10:00|18507.56|18507.56|18509.46|18509.46|18509.46|18509.46|18490.56|18490.56|0
1632132900000|2021-09-20 10:15:00|18505.49|18505.49|18528.35|18528.35|18532.55|18532.55|18505.49|18505.49|0
1632133200000|2021-09-20 10:20:00|18524.38|18524.38|18521.82|18521.82|18543.28|18543.28|18516.45|18516.45|0
1632133500000|2021-09-20 10:25:00|18525.78|18525.78|18527.18|18527.18|18527.18|18527.18|18523.22|18523.22|0
1632133800000|2021-09-20 10:30:00|18531.15|18531.15|18537.89|18537.89|18537.89|18537.89|18521.82|18521.82|0
1632134100000|2021-09-20 10:35:00|18533.93|18533.93|18514.1|18514.1|18542.33|18542.33|18506.17|18506.17|0
1632134400000|2021-09-20 10:40:00|18512.7|18512.7|18463.97|18463.97|18516.67|18516.67|18458.37|18458.37|0
1632134700000|2021-09-20 10:45:00|18462.57|18462.57|18444.85|18444.85|18462.57|18462.57|18439.48|18439.48|0
1632135000000|2021-09-20 10:50:00|18452.78|18452.78|18429.68|18429.68|18452.78|18452.78|18419.65|18419.65|0
1632135300000|2021-09-20 10:55:00|18426.89|18426.89|18429.45|18429.45|18438.78|18438.78|18422.92|18422.92|0
1632135600000|2021-09-20 11:00:00|18432.25|18432.25|18432.25|18432.25|18449.98|18449.98|18428.28|18428.28|0
1632135900000|2021-09-20 11:05:00|18440.18|18440.18|18436.7|18436.7|18441.58|18441.58|18429.45|18429.45|0
1632136200000|2021-09-20 11:10:00|18444.63|18444.63|18446.93|18446.93|18454.86|18454.86|18444.63|18444.63|0
1632136500000|2021-09-20 11:15:00|18444.13|18444.13|18433.17|18433.17|18447.86|18447.86|18432.93|18432.93|0
1632136800000|2021-09-20 11:20:00|18430.37|18430.37|18425|18425|18446.46|18446.46|18425|18425|0
1632137100000|2021-09-20 11:25:00|18423.6|18423.6|18425.27|18425.27|18437.4|18437.4|18421.3|18421.3|0
1632137400000|2021-09-20 11:30:00|18422.47|18422.47|18394.25|18394.25|18422.47|18422.47|18380.95|18380.95|0
1632137700000|2021-09-20 11:35:00|18391.45|18391.45|18414.97|18414.97|18416.37|18416.37|18383.03|18383.03|0
1632138000000|2021-09-20 11:40:00|18411.01|18411.01|18422.22|18422.22|18423.39|18423.39|18403.09|18403.09|0
1632138300000|2021-09-20 11:45:00|18419.42|18419.42|18415.22|18415.22|18420.59|18420.59|18413.82|18413.82|0
1632138600000|2021-09-20 11:50:00|18423.15|18423.15|18415.89|18415.89|18435.95|18435.95|18411.92|18411.92|0
1632138900000|2021-09-20 11:55:00|18411.92|18411.92|18411.94|18411.94|18426.87|18426.87|18410.54|18410.54|0
1632139200000|2021-09-20 12:00:00|18410.54|18410.54|18416.14|18416.14|18416.14|18416.14|18406.58|18406.58|0
1632139500000|2021-09-20 12:05:00|18413.34|18413.34|18358.78|18358.78|18413.34|18413.34|18352.03|18352.03|0
1632139800000|2021-09-20 12:10:00|18362.74|18362.74|18368.11|18368.11|18368.57|18368.57|18340.12|18340.12|0
1632140100000|2021-09-20 12:15:00|18366.71|18366.71|18344.08|18344.08|18366.71|18366.71|18337.08|18337.08|0
1632140400000|2021-09-20 12:20:00|18345.48|18345.48|18358.99|18358.99|18363.19|18363.19|18342.68|18342.68|0
1632140700000|2021-09-20 12:25:00|18353.39|18353.39|18365.52|18365.52|18372.05|18372.05|18349.43|18349.43|0
1632141000000|2021-09-20 12:30:00|18364.12|18364.12|18346.15|18346.15|18370.66|18370.66|18340.78|18340.78|0
1632141300000|2021-09-20 12:35:00|18350.11|18350.11|18359.44|18359.44|18359.44|18359.44|18350.11|18350.11|0
1632141600000|2021-09-20 12:40:00|18355.24|18355.24|18323.06|18323.06|18355.24|18355.24|18321.66|18321.66|0
1632141900000|2021-09-20 12:45:00|18327.02|18327.02|18336.6|18336.6|18339.15|18339.15|18327.02|18327.02|0
1632142200000|2021-09-20 12:50:00|18328.67|18328.67|18353.38|18353.38|18354.78|18354.78|18324.71|18324.71|0
1632142500000|2021-09-20 12:55:00|18351.98|18351.98|18349.65|18349.65|18353.61|18353.61|18340.08|18340.08|0
1632142800000|2021-09-20 13:00:00|18351.05|18351.05|18333.8|18333.8|18351.05|18351.05|18320.27|18320.27|0
1632143100000|2021-09-20 13:05:00|18325.87|18325.87|18298.11|18298.11|18325.87|18325.87|18286.22|18286.22|0
1632143400000|2021-09-20 13:10:00|18299.51|18299.51|18313.67|18313.67|18313.67|18313.67|18292.98|18292.98|0
1632143700000|2021-09-20 13:15:00|18309.71|18309.71|18290.8|18290.8|18317.64|18317.64|18290.8|18290.8|0
1632144000000|2021-09-20 13:20:00|18292.2|18292.2|18289.4|18289.4|18296.4|18296.4|18267.24|18267.24|0
1632144300000|2021-09-20 13:25:00|18290.55|18290.55|18295.5|18295.5|18313.64|18313.64|18287.33|18287.33|0
1632144600000|2021-09-20 13:30:00|18291.53|18291.53|18297.15|18297.15|18299.7|18299.7|18253.31|18253.31|0
1632144900000|2021-09-20 13:35:00|18301.11|18301.11|18320.24|18320.24|18348|18348|18301.11|18301.11|0
1632145200000|2021-09-20 13:40:00|18321.64|18321.64|18335.83|18335.83|18345.66|18345.66|18318.37|18318.37|0
1632145500000|2021-09-20 13:45:00|18343.76|18343.76|18343.3|18343.3|18361.49|18361.49|18320.21|18320.21|0
1632145800000|2021-09-20 13:50:00|18351.23|18351.23|18347.28|18347.28|18356.83|18356.83|18327.2|18327.2|0
1632146100000|2021-09-20 13:55:00|18344.48|18344.48|18373.85|18373.85|18375.25|18375.25|18320.69|18320.69|0
1632146400000|2021-09-20 14:00:00|18371.05|18371.05|18409.77|18409.77|18418.17|18418.17|18371.05|18371.05|0
1632146700000|2021-09-20 14:05:00|18402.78|18402.78|18357.79|18357.79|18410.01|18410.01|18353.83|18353.83|0
1632147000000|2021-09-20 14:10:00|18358.94|18358.94|18372.95|18372.95|18392.3|18392.3|18358.94|18358.94|0
1632147300000|2021-09-20 14:15:00|18368.99|18368.99|18375.3|18375.3|18375.54|18375.54|18344.51|18344.51|0
1632147600000|2021-09-20 14:20:00|18373.9|18373.9|18403.54|18403.54|18414.96|18414.96|18373.9|18373.9|0
1632147900000|2021-09-20 14:25:00|18402.14|18402.14|18400.26|18400.26|18402.14|18402.14|18382.33|18382.33|0
1632148200000|2021-09-20 14:30:00|18392.33|18392.33|18386.27|18386.27|18403.06|18403.06|18359.21|18359.21|0
1632148500000|2021-09-20 14:35:00|18384.87|18384.87|18425.43|18425.43|18429.4|18429.4|18384.87|18384.87|0
1632148800000|2021-09-20 14:40:00|18421.47|18421.47|18406.99|18406.99|18427.05|18427.05|18406.99|18406.99|0
1632149100000|2021-09-20 14:45:00|18405.59|18405.59|18375.72|18375.72|18405.59|18405.59|18371.75|18371.75|0
1632149400000|2021-09-20 14:50:00|18377.12|18377.12|18400.71|18400.71|18400.71|18400.71|18361.54|18361.54|0
1632149700000|2021-09-20 14:55:00|18397.91|18397.91|18363.44|18363.44|18397.91|18397.91|18355.51|18355.51|0
1632150000000|2021-09-20 15:00:00|18364.84|18364.84|18371.37|18371.37|18374.17|18374.17|18360.64|18360.64|0
1632150300000|2021-09-20 15:05:00|18369.97|18369.97|18376.74|18376.74|18391.43|18391.43|18369.97|18369.97|0
1632150600000|2021-09-20 15:10:00|18378.14|18378.14|18384.88|18384.88|18393.05|18393.05|18371.37|18371.37|0
1632150900000|2021-09-20 15:15:00|18386.28|18386.28|18385.13|18385.13|18387.68|18387.68|18375.8|18375.8|0
1632151200000|2021-09-20 15:20:00|18386.28|18386.28|18390.5|18390.5|18397.01|18397.01|18379.77|18379.77|0
1632151500000|2021-09-20 15:25:00|18386.53|18386.53|18407.99|18407.99|18407.99|18407.99|18382.33|18382.33|0
1632208500000|2021-09-21 07:15:00|18589.99|18589.99|18642.65|18642.65|18648.25|18648.25|18589.99|18589.99|0
1632208800000|2021-09-21 07:20:00|18646.62|18646.62|18672.98|18672.98|18681.84|18681.84|18642.42|18642.42|0
1632209100000|2021-09-21 07:25:00|18674.37|18674.37|18666.66|18666.66|18681.36|18681.36|18651.5|18651.5|0
1632209400000|2021-09-21 07:30:00|18670.63|18670.63|18697.18|18697.18|18697.18|18697.18|18665.73|18665.73|0
1632209700000|2021-09-21 07:35:00|18698.58|18698.58|18679.22|18679.22|18705.58|18705.58|18672.46|18672.46|0
1632210000000|2021-09-21 07:40:00|18673.62|18673.62|18682.05|18682.05|18684.85|18684.85|18666.19|18666.19|0
1632210300000|2021-09-21 07:45:00|18684.85|18684.85|18652.68|18652.68|18695.58|18695.58|18652.68|18652.68|0
1632210600000|2021-09-21 07:50:00|18655.48|18655.48|18686.04|18686.04|18686.04|18686.04|18655.48|18655.48|0
1632210900000|2021-09-21 07:55:00|18697.93|18697.93|18722.19|18722.19|18726.16|18726.16|18697.93|18697.93|0
1632211200000|2021-09-21 08:00:00|18716.59|18716.59|18758.59|18758.59|18758.59|18758.59|18716.59|18716.59|0
1632211500000|2021-09-21 08:05:00|18762.79|18762.79|18749.03|18749.03|18767.92|18767.92|18749.03|18749.03|0
1632211800000|2021-09-21 08:10:00|18747.63|18747.63|18738.3|18738.3|18747.63|18747.63|18727.81|18727.81|0
1632212100000|2021-09-21 08:15:00|18736.9|18736.9|18753|18753|18753|18753|18736.9|18736.9|0
1632212400000|2021-09-21 08:20:00|18760.93|18760.93|18744.62|18744.62|18780.75|18780.75|18743.22|18743.22|0
1632212700000|2021-09-21 08:25:00|18748.58|18748.58|18766.13|18766.13|18766.13|18766.13|18748.58|18748.58|0
1632213000000|2021-09-21 08:30:00|18762.16|18762.16|18759.36|18759.36|18772.89|18772.89|18755.4|18755.4|0
1632213300000|2021-09-21 08:35:00|18767.29|18767.29|18753.3|18753.3|18774.97|18774.97|18743.97|18743.97|0
1632213600000|2021-09-21 08:40:00|18758.9|18758.9|18729.27|18729.27|18758.9|18758.9|18717.38|18717.38|0
1632213900000|2021-09-21 08:45:00|18725.31|18725.31|18709.21|18709.21|18725.31|18725.31|18698.72|18698.72|0
1632214200000|2021-09-21 08:50:00|18706.42|18706.42|18681.28|18681.28|18709.21|18709.21|18679.88|18679.88|0
1632214500000|2021-09-21 08:55:00|18684.07|18684.07|18665.18|18665.18|18685.47|18685.47|18655.85|18655.85|0
1632214800000|2021-09-21 09:00:00|18673.11|18673.11|18688.04|18688.04|18697.6|18697.6|18673.11|18673.11|0
1632215100000|2021-09-21 09:05:00|18699.94|18699.94|18722.56|18722.56|18722.56|18722.56|18699.94|18699.94|0
1632215400000|2021-09-21 09:10:00|18726.53|18726.53|18710.43|18710.43|18726.53|18726.53|18710.43|18710.43|0
1632215700000|2021-09-21 09:15:00|18709.03|18709.03|18703.42|18703.42|18711.83|18711.83|18699.47|18699.47|0
1632216000000|2021-09-21 09:20:00|18707.38|18707.38|18716.48|18716.48|18719.28|18719.28|18703.42|18703.42|0
1632216300000|2021-09-21 09:25:00|18720.44|18720.44|18685.22|18685.22|18723.24|18723.24|18685.22|18685.22|0
1632216600000|2021-09-21 09:30:00|18681.26|18681.26|18697.59|18697.59|18697.59|18697.59|18678.69|18678.69|0
1632216900000|2021-09-21 09:35:00|18700.38|18700.38|18704.58|18704.58|18707.38|18707.38|18700.38|18700.38|0
1632217200000|2021-09-21 09:40:00|18708.55|18708.55|18711.35|18711.35|18711.35|18711.35|18704.58|18704.58|0
1632217500000|2021-09-21 09:45:00|18699.45|18699.45|18739.8|18739.8|18739.8|18739.8|18699.45|18699.45|0
1632217800000|2021-09-21 09:50:00|18738.4|18738.4|18721.81|18721.81|18754.23|18754.23|18721.81|18721.81|0
1632218100000|2021-09-21 09:55:00|18719.01|18719.01|18698.04|18698.04|18719.01|18719.01|18695.24|18695.24|0
1632218400000|2021-09-21 10:00:00|18694.07|18694.07|18718.56|18718.56|18718.56|18718.56|18694.07|18694.07|0
1632218700000|2021-09-21 10:05:00|18714.6|18714.6|18709.23|18709.23|18714.6|18714.6|18705.03|18705.03|0
1632219000000|2021-09-21 10:10:00|18713.2|18713.2|18711.56|18711.56|18717.16|18717.16|18711.56|18711.56|0
1632219300000|2021-09-21 10:15:00|18715.76|18715.76|18728.12|18728.12|18728.12|18728.12|18715.76|18715.76|0
1632219600000|2021-09-21 10:20:00|18732.09|18732.09|18726.72|18726.72|18736.05|18736.05|18725.33|18725.33|0
1632219900000|2021-09-21 10:25:00|18725.33|18725.33|18725.33|18725.33|18725.33|18725.33|18725.33|18725.33|0
1632220200000|2021-09-21 10:30:00|18722.53|18722.53|18719.73|18719.73|18723.93|18723.93|18716|18716|0
1632220500000|2021-09-21 10:35:00|18723.69|18723.69|18722.29|18722.29|18727.66|18727.66|18722.29|18722.29|0
1632220800000|2021-09-21 10:40:00|18725.09|18725.09|18714.13|18714.13|18729.29|18729.29|18714.13|18714.13|0
1632221100000|2021-09-21 10:45:00|18711.33|18711.33|18711.33|18711.33|18714.13|18714.13|18710.18|18710.18|0
1632221400000|2021-09-21 10:50:00|18714.13|18714.13|18719.26|18719.26|18719.26|18719.26|18711.33|18711.33|0
1632221700000|2021-09-21 10:55:00|18711.33|18711.33|18709.93|18709.93|18714.13|18714.13|18709.93|18709.93|0
1632222000000|2021-09-21 11:00:00|18712.73|18712.73|18712.96|18712.96|18716.93|18716.93|18711.33|18711.33|0
1632222300000|2021-09-21 11:05:00|18709|18709|18701.07|18701.07|18709|18709|18701.07|18701.07|0
1632222600000|2021-09-21 11:10:00|18697.1|18697.1|18684.51|18684.51|18701.07|18701.07|18684.51|18684.51|0
1632222900000|2021-09-21 11:15:00|18688.47|18688.47|18680.58|18680.58|18688.47|18688.47|18680.58|18680.58|0
1632223200000|2021-09-21 11:20:00|18679.18|18679.18|18674.28|18674.28|18686.17|18686.17|18671.48|18671.48|0
1632223500000|2021-09-21 11:25:00|18675.68|18675.68|18678.24|18678.24|18682.21|18682.21|18674.28|18674.28|0
1632223800000|2021-09-21 11:30:00|18675.94|18675.94|18665.21|18665.21|18677.34|18677.34|18665.21|18665.21|0
1632224100000|2021-09-21 11:35:00|18658.45|18658.45|18660.08|18660.08|18661.25|18661.25|18657.28|18657.28|0
1632224400000|2021-09-21 11:40:00|18662.88|18662.88|18684.57|18684.57|18685.97|18685.97|18659.15|18659.15|0
1632225000000|2021-09-21 11:50:00|18683.43|18683.43|18687.87|18687.87|18692.07|18692.07|18680.88|18680.88|0
1632225300000|2021-09-21 11:55:00|18685.08|18685.08|18685.08|18685.08|18685.08|18685.08|18685.08|18685.08|0
1632225600000|2021-09-21 12:00:00|18689.04|18689.04|18691.34|18691.34|18695.54|18695.54|18689.04|18689.04|0
1632225900000|2021-09-21 12:05:00|18689.94|18689.94|18687.41|18687.41|18696.97|18696.97|18686.24|18686.24|0
1632226200000|2021-09-21 12:10:00|18688.81|18688.81|18681.13|18681.13|18700.04|18700.04|18676.01|18676.01|0
1632226500000|2021-09-21 12:15:00|18675.53|18675.53|18657.8|18657.8|18689.06|18689.06|18657.8|18657.8|0
1632226800000|2021-09-21 12:20:00|18661.77|18661.77|18662.93|18662.93|18672.03|18672.03|18658.74|18658.74|0
1632227100000|2021-09-21 12:25:00|18660.13|18660.13|18641.24|18641.24|18660.13|18660.13|18641.24|18641.24|0
1632227400000|2021-09-21 12:30:00|18644.04|18644.04|18663.63|18663.63|18665.03|18665.03|18642.64|18642.64|0
1632227700000|2021-09-21 12:35:00|18667.6|18667.6|18676.43|18676.43|18685.76|18685.76|18662|18662|0
1632228000000|2021-09-21 12:40:00|18675.28|18675.28|18693.24|18693.24|18696.04|18696.04|18669.91|18669.91|0
1632228300000|2021-09-21 12:45:00|18697.2|18697.2|18699.75|18699.75|18699.75|18699.75|18689.02|18689.02|0
1632228600000|2021-09-21 12:50:00|18695.79|18695.79|18693.24|18693.24|18706.52|18706.52|18693.24|18693.24|0
1632228900000|2021-09-21 12:55:00|18690.44|18690.44|18716.1|18716.1|18720.06|18720.06|18690.44|18690.44|0
1632229200000|2021-09-21 13:00:00|18718.9|18718.9|18714.46|18714.46|18732.19|18732.19|18713.07|18713.07|0
1632229500000|2021-09-21 13:05:00|18711.67|18711.67|18704.67|18704.67|18711.67|18711.67|18700.7|18700.7|0
1632229800000|2021-09-21 13:10:00|18700.7|18700.7|18681.81|18681.81|18700.7|18700.7|18675.05|18675.05|0
1632230100000|2021-09-21 13:15:00|18686.01|18686.01|18664.55|18664.55|18686.01|18686.01|18664.55|18664.55|0
1632230400000|2021-09-21 13:20:00|18663.15|18663.15|18662.25|18662.25|18663.15|18663.15|18650.12|18650.12|0
1632230700000|2021-09-21 13:25:00|18666.22|18666.22|18679.73|18679.73|18682.29|18682.29|18660.85|18660.85|0
1632231000000|2021-09-21 13:30:00|18675.76|18675.76|18651.04|18651.04|18675.76|18675.76|18643.11|18643.11|0
1632231300000|2021-09-21 13:35:00|18658.97|18658.97|18668.28|18668.28|18676.21|18676.21|18658.97|18658.97|0
1632231600000|2021-09-21 13:40:00|18664.32|18664.32|18668.08|18668.08|18668.08|18668.08|18627.5|18627.5|0
1632231900000|2021-09-21 13:45:00|18679.98|18679.98|18679.74|18679.74|18690.71|18690.71|18665.05|18665.05|0
1632232200000|2021-09-21 13:50:00|18683.94|18683.94|18666.48|18666.48|18683.94|18683.94|18658.32|18658.32|0
1632232500000|2021-09-21 13:55:00|18670.45|18670.45|18661.12|18661.12|18674.41|18674.41|18651.32|18651.32|0
1632232800000|2021-09-21 14:00:00|18663.92|18663.92|18659.72|18659.72|18665.08|18665.08|18658.32|18658.32|0
1632233100000|2021-09-21 14:05:00|18658.32|18658.32|18622.85|18622.85|18664.6|18664.6|18622.85|18622.85|0
1632233400000|2021-09-21 14:10:00|18618.88|18618.88|18605.82|18605.82|18623.08|18623.08|18597.66|18597.66|0
1632233700000|2021-09-21 14:15:00|18609.79|18609.79|18619.12|18619.12|18619.12|18619.12|18600.22|18600.22|0
1632234000000|2021-09-21 14:20:00|18620.52|18620.52|18624.48|18624.48|18628.45|18628.45|18617.72|18617.72|0
1632234300000|2021-09-21 14:25:00|18625.88|18625.88|18641.59|18641.59|18641.98|18641.98|18620.52|18620.52|0
1632234600000|2021-09-21 14:30:00|18643.89|18643.89|18652.06|18652.06|18660.22|18660.22|18643.89|18643.89|0
1632234900000|2021-09-21 14:35:00|18650.66|18650.66|18645.29|18645.29|18650.66|18650.66|18634.33|18634.33|0
1632235200000|2021-09-21 14:40:00|18646.69|18646.69|18646.22|18646.22|18652.06|18652.06|18640.86|18640.86|0
1632235500000|2021-09-21 14:45:00|18645.08|18645.08|18620.8|18620.8|18645.08|18645.08|18620.8|18620.8|0
1632235800000|2021-09-21 14:50:00|18619.4|18619.4|18607.27|18607.27|18619.4|18619.4|18604.47|18604.47|0
1632236100000|2021-09-21 14:55:00|18608.67|18608.67|18616.35|18616.35|18616.35|18616.35|18604.46|18604.46|0
1632236400000|2021-09-21 15:00:00|18614.95|18614.95|18632.45|18632.45|18636.41|18636.41|18612.15|18612.15|0
1632236700000|2021-09-21 15:05:00|18633.85|18633.85|18668.8|18668.8|18668.8|18668.8|18633.85|18633.85|0
1632237000000|2021-09-21 15:10:00|18664.83|18664.83|18664.83|18664.83|18668.8|18668.8|18659.24|18659.24|0
1632237300000|2021-09-21 15:15:00|18660.64|18660.64|18646.22|18646.22|18663.43|18663.43|18640.86|18640.86|0
1632237600000|2021-09-21 15:20:00|18642.26|18642.26|18643.41|18643.41|18645.06|18645.06|18636.89|18636.89|0
1632237900000|2021-09-21 15:25:00|18647.37|18647.37|18628.25|18628.25|18658.34|18658.34|18624.28|18624.28|0
1632294900000|2021-09-22 07:15:00|18828.42|18828.42|18835.42|18835.42|18848.25|18848.25|18820.02|18820.02|0
1632295200000|2021-09-22 07:20:00|18822.82|18822.82|18822.82|18822.82|18822.82|18822.82|18822.82|18822.82|0
1632295500000|2021-09-22 07:25:00|18826.79|18826.79|18820.78|18820.78|18842.88|18842.88|18816.99|18816.99|0
1632295800000|2021-09-22 07:30:00|18816.81|18816.81|18851.8|18851.8|18851.8|18851.8|18812.84|18812.84|0
1632296100000|2021-09-22 07:35:00|18853.2|18853.2|18840.6|18840.6|18853.2|18853.2|18840.6|18840.6|0
1632296400000|2021-09-22 07:40:00|18832.67|18832.67|18825.44|18825.44|18836.64|18836.64|18825.44|18825.44|0
1632296700000|2021-09-22 07:45:00|18824.04|18824.04|18854.36|18854.36|18858.33|18858.33|18821.24|18821.24|0
1632297000000|2021-09-22 07:50:00|18850.4|18850.4|18821.94|18821.94|18850.4|18850.4|18818.21|18818.21|0
1632297300000|2021-09-22 07:55:00|18825.91|18825.91|18803.05|18803.05|18825.91|18825.91|18798.85|18798.85|0
1632297600000|2021-09-22 08:00:00|18804.45|18804.45|18796.05|18796.05|18804.45|18804.45|18790.45|18790.45|0
1632297900000|2021-09-22 08:05:00|18798.85|18798.85|18797.18|18797.18|18801.15|18801.15|18797.18|18797.18|0
1632298200000|2021-09-22 08:10:00|18809.08|18809.08|18817.48|18817.48|18817.48|18817.48|18809.08|18809.08|0
1632298500000|2021-09-22 08:15:00|18816.08|18816.08|18797.18|18797.18|18816.08|18816.08|18797.18|18797.18|0
1632299100000|2021-09-22 08:25:00|18793.22|18793.22|18799.98|18799.98|18808.38|18808.38|18793.22|18793.22|0
1632299400000|2021-09-22 08:30:00|18798.58|18798.58|18786.22|18786.22|18798.58|18798.58|18783.92|18783.92|0
1632299700000|2021-09-22 08:35:00|18790.42|18790.42|18792.54|18792.54|18792.54|18792.54|18779.22|18779.22|0
1632300000000|2021-09-22 08:40:00|18798.13|18798.13|18824.04|18824.04|18824.04|18824.04|18795.83|18795.83|0
1632300300000|2021-09-22 08:45:00|18826.34|18826.34|18848.03|18848.03|18849.43|18849.43|18826.34|18826.34|0
1632300600000|2021-09-22 08:50:00|18836.14|18836.14|18827.74|18827.74|18840.1|18840.1|18820.27|18820.27|0
1632300900000|2021-09-22 08:55:00|18826.34|18826.34|18817.71|18817.71|18844.3|18844.3|18813.74|18813.74|0
1632301200000|2021-09-22 09:00:00|18814.91|18814.91|18797.65|18797.65|18817.48|18817.48|18797.65|18797.65|0
1632301500000|2021-09-22 09:05:00|18801.61|18801.61|18789.95|18789.95|18810.94|18810.94|18787.15|18787.15|0
1632301800000|2021-09-22 09:10:00|18797.88|18797.88|18789.95|18789.95|18807.21|18807.21|18789.95|18789.95|0
1632302100000|2021-09-22 09:15:00|18782.02|18782.02|18776.42|18776.42|18782.02|18782.02|18765.93|18765.93|0
1632302400000|2021-09-22 09:20:00|18777.82|18777.82|18791.35|18791.35|18791.35|18791.35|18777.82|18777.82|0
1632302700000|2021-09-22 09:25:00|18787.39|18787.39|18798.35|18798.35|18798.35|18798.35|18779.46|18779.46|0
1632303000000|2021-09-22 09:30:00|18794.38|18794.38|18809.51|18809.51|18817.44|18817.44|18794.38|18794.38|0
1632303300000|2021-09-22 09:35:00|18804.16|18804.16|18828.65|18828.65|18828.65|18828.65|18804.16|18804.16|0
1632303600000|2021-09-22 09:40:00|18832.62|18832.62|18817.23|18817.23|18842.18|18842.18|18817.23|18817.23|0
1632303900000|2021-09-22 09:45:00|18813.26|18813.26|18811.86|18811.86|18814.66|18814.66|18799.5|18799.5|0
1632304200000|2021-09-22 09:50:00|18809.06|18809.06|18818.62|18818.62|18823.97|18823.97|18809.06|18809.06|0
1632304500000|2021-09-22 09:55:00|18806.73|18806.73|18802.76|18802.76|18806.73|18806.73|18802.76|18802.76|0
1632304800000|2021-09-22 10:00:00|18810.69|18810.69|18820.71|18820.71|18825.14|18825.14|18810.69|18810.69|0
1632305100000|2021-09-22 10:05:00|18816.74|18816.74|18822.11|18822.11|18822.11|18822.11|18816.74|18816.74|0
1632305400000|2021-09-22 10:10:00|18824.91|18824.91|18837.93|18837.93|18841.38|18841.38|18824.91|18824.91|0
1632305700000|2021-09-22 10:15:00|18841.9|18841.9|18843.3|18843.3|18850.94|18850.94|18841.9|18841.9|0
1632306300000|2021-09-22 10:25:00|18846.1|18846.1|18834.2|18834.2|18847.5|18847.5|18829.77|18829.77|0
1632306600000|2021-09-22 10:30:00|18830.24|18830.24|18831.64|18831.64|18831.64|18831.64|18828.84|18828.84|0
1632306900000|2021-09-22 10:35:00|18835.6|18835.6|18838.63|18838.63|18838.63|18838.63|18831.64|18831.64|0
1632307200000|2021-09-22 10:40:00|18839.78|18839.78|18835.82|18835.82|18849.35|18849.35|18835.82|18835.82|0
1632307500000|2021-09-22 10:45:00|18839.78|18839.78|18842.35|18842.35|18845.15|18845.15|18838.38|18838.38|0
1632307800000|2021-09-22 10:50:00|18845.15|18845.15|18849.58|18849.58|18849.58|18849.58|18842.58|18842.58|0
1632308100000|2021-09-22 10:55:00|18843.98|18843.98|18836.05|18836.05|18848.18|18848.18|18836.05|18836.05|0
1632308400000|2021-09-22 11:00:00|18828.12|18828.12|18805.53|18805.53|18832.09|18832.09|18802.23|18802.23|0
1632308700000|2021-09-22 11:05:00|18817.42|18817.42|18809.03|18809.03|18821.62|18821.62|18809.03|18809.03|0
1632309000000|2021-09-22 11:10:00|18807.63|18807.63|18812.06|18812.06|18817.42|18817.42|18806.23|18806.23|0
1632309300000|2021-09-22 11:15:00|18814.86|18814.86|18817.66|18817.66|18817.66|18817.66|18814.86|18814.86|0
1632309600000|2021-09-22 11:20:00|18821.62|18821.62|18815.33|18815.33|18821.62|18821.62|18808.56|18808.56|0
1632309900000|2021-09-22 11:25:00|18811.36|18811.36|18809.96|18809.96|18811.36|18811.36|18809.96|18809.96|0
1632310200000|2021-09-22 11:30:00|18808.56|18808.56|18803.43|18803.43|18812.76|18812.76|18803.43|18803.43|0
1632310500000|2021-09-22 11:35:00|18799.46|18799.46|18796.67|18796.67|18807.39|18807.39|18796.67|18796.67|0
1632310800000|2021-09-22 11:40:00|18797.81|18797.81|18798.73|18798.73|18804.35|18804.35|18796.42|18796.42|0
1632311100000|2021-09-22 11:45:00|18802.7|18802.7|18798.73|18798.73|18804.1|18804.1|18798.73|18798.73|0
1632311400000|2021-09-22 11:50:00|18794.77|18794.77|18799.63|18799.63|18799.63|18799.63|18791.97|18791.97|0
1632311700000|2021-09-22 11:55:00|18798.23|18798.23|18806.63|18806.63|18813.37|18813.37|18796.83|18796.83|0
1632312000000|2021-09-22 12:00:00|18798.7|18798.7|18805.46|18805.46|18813.62|18813.62|18794.73|18794.73|0
1632312300000|2021-09-22 12:05:00|18801.5|18801.5|18795.9|18795.9|18805.46|18805.46|18795.9|18795.9|0
1632312600000|2021-09-22 12:10:00|18799.86|18799.86|18805.46|18805.46|18805.46|18805.46|18799.86|18799.86|0
1632312900000|2021-09-22 12:15:00|18804.06|18804.06|18805.46|18805.46|18808.26|18808.26|18804.06|18804.06|0
1632313200000|2021-09-22 12:20:00|18813.39|18813.39|18813.39|18813.39|18817.36|18817.36|18812.24|18812.24|0
1632313500000|2021-09-22 12:25:00|18811.99|18811.99|18811.99|18811.99|18811.99|18811.99|18811.99|18811.99|0
1632313800000|2021-09-22 12:30:00|18814.29|18814.29|18821.56|18821.56|18821.56|18821.56|18814.29|18814.29|0
1632314100000|2021-09-22 12:35:00|18825.75|18825.75|18844.38|18844.38|18844.38|18844.38|18821.56|18821.56|0
1632314400000|2021-09-22 12:40:00|18841.58|18841.58|18861.64|18861.64|18861.64|18861.64|18841.58|18841.58|0
1632314700000|2021-09-22 12:45:00|18860.24|18860.24|18854.88|18854.88|18860.24|18860.24|18854.88|18854.88|0
1632315000000|2021-09-22 12:50:00|18852.58|18852.58|18880.8|18880.8|18880.8|18880.8|18852.58|18852.58|0
1632315300000|2021-09-22 12:55:00|18879.4|18879.4|18883.37|18883.37|18883.37|18883.37|18879.4|18879.4|0
1632315600000|2021-09-22 13:00:00|18886.17|18886.17|18885|18885|18886.4|18886.4|18878.23|18878.23|0
1632315900000|2021-09-22 13:05:00|18888.96|18888.96|18881.05|18881.05|18890.36|18890.36|18881.05|18881.05|0
1632316200000|2021-09-22 13:10:00|18879.65|18879.65|18878.02|18878.02|18882.45|18882.45|18876.62|18876.62|0
1632316500000|2021-09-22 13:15:00|18880.82|18880.82|18876.39|18876.39|18882.22|18882.22|18872.42|18872.42|0
1632316800000|2021-09-22 13:20:00|18877.79|18877.79|18876.15|18876.15|18881.75|18881.75|18876.15|18876.15|0
1632317100000|2021-09-22 13:25:00|18878.95|18878.95|18880.6|18880.6|18880.6|18880.6|18876.64|18876.64|0
1632317400000|2021-09-22 13:30:00|18877.8|18877.8|18872.67|18872.67|18877.8|18877.8|18863.34|18863.34|0
1632317700000|2021-09-22 13:35:00|18871.27|18871.27|18915.32|18915.32|18915.32|18915.32|18867.31|18867.31|0
1632318000000|2021-09-22 13:40:00|18916.47|18916.47|18908.56|18908.56|18922.09|18922.09|18905.76|18905.76|0
1632318300000|2021-09-22 13:45:00|18912.52|18912.52|18907.16|18907.16|18916.72|18916.72|18903.19|18903.19|0
1632318600000|2021-09-22 13:50:00|18911.12|18911.12|18908.56|18908.56|18913.92|18913.92|18900.63|18900.63|0
1632318900000|2021-09-22 13:55:00|18912.52|18912.52|18914.84|18914.84|18928.37|18928.37|18912.27|18912.27|0
1632319200000|2021-09-22 14:00:00|18918.8|18918.8|18923.23|18923.23|18940.01|18940.01|18918.8|18918.8|0
1632319500000|2021-09-22 14:05:00|18919.27|18919.27|18921.6|18921.6|18929.53|18929.53|18913.67|18913.67|0
1632319800000|2021-09-22 14:10:00|18917.64|18917.64|18911.12|18911.12|18917.64|18917.64|18900.16|18900.16|0
1632320100000|2021-09-22 14:15:00|18915.09|18915.09|18924.18|18924.18|18938.88|18938.88|18915.09|18915.09|0
1632320400000|2021-09-22 14:20:00|18925.58|18925.58|18921.14|18921.14|18936.06|18936.06|18921.14|18921.14|0
1632320700000|2021-09-22 14:25:00|18923.93|18923.93|18921.62|18921.62|18929.32|18929.32|18921.14|18921.14|0
1632321000000|2021-09-22 14:30:00|18929.55|18929.55|18941.19|18941.19|18945.41|18945.41|18929.55|18929.55|0
1632321300000|2021-09-22 14:35:00|18946.79|18946.79|18959.16|18959.16|18959.16|18959.16|18938.63|18938.63|0
1632321600000|2021-09-22 14:40:00|18963.12|18963.12|18938.16|18938.16|18963.12|18963.12|18935.36|18935.36|0
1632321900000|2021-09-22 14:45:00|18942.36|18942.36|18942.38|18942.38|18946.58|18946.58|18934.68|18934.68|0
1632322200000|2021-09-22 14:50:00|18943.78|18943.78|18935.86|18935.86|18946.59|18946.59|18935.86|18935.86|0
1632322500000|2021-09-22 14:55:00|18939.83|18939.83|18933.53|18933.53|18944.03|18944.03|18927.47|18927.47|0
1632322800000|2021-09-22 15:00:00|18932.13|18932.13|18951.73|18951.73|18951.73|18951.73|18930.73|18930.73|0
1632323100000|2021-09-22 15:05:00|18953.12|18953.12|18952.44|18952.44|18966.89|18966.89|18948.23|18948.23|0
1632323400000|2021-09-22 15:10:00|18948.48|18948.48|18953.59|18953.59|18960.37|18960.37|18945.68|18945.68|0
1632323700000|2021-09-22 15:15:00|18957.56|18957.56|18949.63|18949.63|18957.56|18957.56|18942.86|18942.86|0
1632324000000|2021-09-22 15:20:00|18948.23|18948.23|18937.96|18937.96|18956.39|18956.39|18935.16|18935.16|0
1632324300000|2021-09-22 15:25:00|18936.56|18936.56|18931.93|18931.93|18951.73|18951.73|18931.2|18931.2|0
1632381300000|2021-09-23 07:15:00|19059.42|19059.42|19093.24|19093.24|19115.86|19115.86|19059.42|19059.42|0
1632381600000|2021-09-23 07:20:00|19089.27|19089.27|19085.06|19085.06|19095.55|19095.55|19082.26|19082.26|0
1632381900000|2021-09-23 07:25:00|19089.02|19089.02|19116.08|19116.08|19116.08|19116.08|19089.02|19089.02|0
1632382200000|2021-09-23 07:30:00|19112.12|19112.12|19128.21|19128.21|19128.21|19128.21|19093.47|19093.47|0
1632382500000|2021-09-23 07:35:00|19131.01|19131.01|19114.91|19114.91|19131.01|19131.01|19110.72|19110.72|0
1632382800000|2021-09-23 07:40:00|19116.31|19116.31|19162.7|19162.7|19163.85|19163.85|19116.31|19116.31|0
1632383100000|2021-09-23 07:45:00|19164.1|19164.1|19187.19|19187.19|19187.19|19187.19|19164.1|19164.1|0
1632383400000|2021-09-23 07:50:00|19188.59|19188.59|19148.72|19148.72|19193.95|19193.95|19148.72|19148.72|0
1632383700000|2021-09-23 07:55:00|19147.32|19147.32|19146.85|19146.85|19161.55|19161.55|19140.32|19140.32|0
1632384000000|2021-09-23 08:00:00|19142.89|19142.89|19145.69|19145.69|19151.05|19151.05|19142.89|19142.89|0
1632384300000|2021-09-23 08:05:00|19149.65|19149.65|19145.22|19145.22|19153.62|19153.62|19145.22|19145.22|0
1632384600000|2021-09-23 08:10:00|19146.62|19146.62|19145.45|19145.45|19156.18|19156.18|19145.45|19145.45|0
1632384900000|2021-09-23 08:15:00|19141.25|19141.25|19143.59|19143.59|19143.59|19143.59|19123.76|19123.76|0
1632385200000|2021-09-23 08:20:00|19142.19|19142.19|19137.76|19137.76|19147.55|19147.55|19133.79|19133.79|0
1632385500000|2021-09-23 08:25:00|19133.79|19133.79|19124.68|19124.68|19136.57|19136.57|19124.68|19124.68|0
1632385800000|2021-09-23 08:30:00|19123.53|19123.53|19122.36|19122.36|19123.53|19123.53|19114.2|19114.2|0
1632386100000|2021-09-23 08:35:00|19124.93|19124.93|19143.59|19143.59|19147.55|19147.55|19124.93|19124.93|0
1632386400000|2021-09-23 08:40:00|19139.62|19139.62|19128.91|19128.91|19143.59|19143.59|19128.91|19128.91|0
1632386700000|2021-09-23 08:45:00|19130.31|19130.31|19144.77|19144.77|19144.77|19144.77|19130.31|19130.31|0
1632387000000|2021-09-23 08:50:00|19140.81|19140.81|19141.04|19141.04|19150.14|19150.14|19132.87|19132.87|0
1632387300000|2021-09-23 08:55:00|19145|19145|19151.53|19151.53|19151.53|19151.53|19145|19145|0
1632387600000|2021-09-23 09:00:00|19154.33|19154.33|19137.07|19137.07|19154.33|19154.33|19137.07|19137.07|0
1632387900000|2021-09-23 09:05:00|19141.04|19141.04|19143.84|19143.84|19170.19|19170.19|19132.87|19132.87|0
1632388200000|2021-09-23 09:10:00|19151.77|19151.77|19161.33|19161.33|19169.26|19169.26|19151.77|19151.77|0
1632388500000|2021-09-23 09:15:00|19159.93|19159.93|19162.73|19162.73|19180.46|19180.46|19158.53|19158.53|0
1632388800000|2021-09-23 09:20:00|19165.53|19165.53|19162.26|19162.26|19173.46|19173.46|19162.26|19162.26|0
1632389100000|2021-09-23 09:25:00|19158.3|19158.3|19172.99|19172.99|19172.99|19172.99|19156.9|19156.9|0
1632389400000|2021-09-23 09:30:00|19171.59|19171.59|19171.16|19171.16|19182.79|19182.79|19166.96|19166.96|0
1632389700000|2021-09-23 09:35:00|19173.96|19173.96|19173.98|19173.98|19184.92|19184.92|19173.96|19173.96|0
1632390000000|2021-09-23 09:40:00|19176.78|19176.78|19170.48|19170.48|19187.97|19187.97|19170.48|19170.48|0
1632390300000|2021-09-23 09:45:00|19166.51|19166.51|19131.99|19131.99|19166.51|19166.51|19131.99|19131.99|0
1632390600000|2021-09-23 09:50:00|19130.59|19130.59|19138.06|19138.06|19138.06|19138.06|19126.16|19126.16|0
1632390900000|2021-09-23 09:55:00|19142.26|19142.26|19151.59|19151.59|19151.59|19151.59|19142.26|19142.26|0
1632391200000|2021-09-23 10:00:00|19154.38|19154.38|19162.08|19162.08|19162.32|19162.32|19154.38|19154.38|0
1632391500000|2021-09-23 10:05:00|19163.48|19163.48|19170.23|19170.23|19171.4|19171.4|19163.48|19163.48|0
1632391800000|2021-09-23 10:10:00|19174.19|19174.19|19091.01|19091.01|19174.19|19174.19|19087.04|19087.04|0
1632392100000|2021-09-23 10:15:00|19089.61|19089.61|19103.37|19103.37|19106.44|19106.44|19087.31|19087.31|0
1632392400000|2021-09-23 10:20:00|19099.41|19099.41|19114.58|19114.58|19125.31|19125.31|19087.78|19087.78|0
1632392700000|2021-09-23 10:25:00|19111.79|19111.79|19113.44|19113.44|19114.58|19114.58|19110.39|19110.39|0
1632393000000|2021-09-23 10:30:00|19106.44|19106.44|19083.81|19083.81|19106.44|19106.44|19083.81|19083.81|0
1632393300000|2021-09-23 10:35:00|19081.01|19081.01|19078.21|19078.21|19081.01|19081.01|19064.92|19064.92|0
1632393600000|2021-09-23 10:40:00|19082.18|19082.18|19097.81|19097.81|19097.81|19097.81|19082.18|19082.18|0
1632393900000|2021-09-23 10:45:00|19102.01|19102.01|19074.97|19074.97|19102.01|19102.01|19067.27|19067.27|0
1632394200000|2021-09-23 10:50:00|19070.77|19070.77|19082.9|19082.9|19086.86|19086.86|19065.4|19065.4|0
1632394500000|2021-09-23 10:55:00|19078.7|19078.7|19086.63|19086.63|19086.63|19086.63|19075.9|19075.9|0
1632394800000|2021-09-23 11:00:00|19085.48|19085.48|19095.04|19095.04|19099.01|19099.01|19084.33|19084.33|0
1632395100000|2021-09-23 11:05:00|19099.01|19099.01|19075.23|19075.23|19099.01|19099.01|19071.03|19071.03|0
1632395400000|2021-09-23 11:10:00|19065.67|19065.67|19045.46|19045.46|19067.07|19067.07|19043.16|19043.16|0
1632395700000|2021-09-23 11:15:00|19049.43|19049.43|19065.52|19065.52|19065.52|19065.52|19049.43|19049.43|0
1632396000000|2021-09-23 11:20:00|19066.67|19066.67|19076.27|19076.27|19079.72|19079.72|19064.12|19064.12|0
1632396300000|2021-09-23 11:25:00|19078.57|19078.57|19068.99|19068.99|19083.68|19083.68|19068.99|19068.99|0
1632396600000|2021-09-23 11:30:00|19066.19|19066.19|19078.08|19078.08|19078.08|19078.08|19066.19|19066.19|0
1632396900000|2021-09-23 11:35:00|19070.15|19070.15|19063.66|19063.66|19070.15|19070.15|19059.69|19059.69|0
1632397200000|2021-09-23 11:40:00|19066.45|19066.45|19073.2|19073.2|19079.98|19079.98|19066.45|19066.45|0
1632397500000|2021-09-23 11:45:00|19071.8|19071.8|19061.31|19061.31|19076|19076|19058.51|19058.51|0
1632397800000|2021-09-23 11:50:00|19059.91|19059.91|19053.39|19053.39|19059.91|19059.91|19050.84|19050.84|0
1632398100000|2021-09-23 11:55:00|19050.59|19050.59|19046.4|19046.4|19053.16|19053.16|19042.43|19042.43|0
1632398400000|2021-09-23 12:00:00|19047.79|19047.79|19028.9|19028.9|19047.79|19047.79|19028.9|19028.9|0
1632398700000|2021-09-23 12:05:00|19040.8|19040.8|19034.03|19034.03|19044.76|19044.76|19034.03|19034.03|0
1632399000000|2021-09-23 12:10:00|19038|19038|19032.63|19032.63|19038|19038|19032.63|19032.63|0
1632399300000|2021-09-23 12:15:00|19036.6|19036.6|19039.41|19039.41|19040.56|19040.56|19036.6|19036.6|0
1632399600000|2021-09-23 12:20:00|19032.42|19032.42|19025.89|19025.89|19032.42|19032.42|19025.89|19025.89|0
1632399900000|2021-09-23 12:25:00|19021.69|19021.69|19015.17|19015.17|19021.69|19021.69|19015.17|19015.17|0
1632400200000|2021-09-23 12:30:00|19016.57|19016.57|19025.64|19025.64|19026.79|19026.79|19016.57|19016.57|0
1632400500000|2021-09-23 12:35:00|19028.44|19028.44|19031.23|19031.23|19031.23|19031.23|19025.87|19025.87|0
1632400800000|2021-09-23 12:40:00|19035.2|19035.2|19017.96|19017.96|19036.6|19036.6|19017.96|19017.96|0
1632401100000|2021-09-23 12:45:00|19016.81|19016.81|19009.13|19009.13|19019.61|19019.61|19009.13|19009.13|0
1632401400000|2021-09-23 12:50:00|19013.09|19013.09|18998.38|18998.38|19013.09|19013.09|18998.38|18998.38|0
1632401700000|2021-09-23 12:55:00|18999.53|18999.53|19008.61|19008.61|19013.72|19013.72|18999.53|18999.53|0
1632402000000|2021-09-23 13:00:00|19011.41|19011.41|19010.01|19010.01|19012.81|19012.81|19010.01|19010.01|0
1632402300000|2021-09-23 13:05:00|19011.41|19011.41|18997.88|18997.88|19011.41|19011.41|18996.48|18996.48|0
1632402600000|2021-09-23 13:10:00|18995.58|18995.58|19006.06|19006.06|19006.06|19006.06|18994.18|18994.18|0
1632402900000|2021-09-23 13:15:00|19008.86|19008.86|19004.91|19004.91|19021.01|19021.01|19004.91|19004.91|0
1632403200000|2021-09-23 13:20:00|19000.95|19000.95|19000.95|19000.95|19004.91|19004.91|18992.78|18992.78|0
1632403500000|2021-09-23 13:25:00|19003.74|19003.74|19011.66|19011.66|19015.62|19015.62|19003.74|19003.74|0
1632403800000|2021-09-23 13:30:00|19010.26|19010.26|19014.22|19014.22|19021.01|19021.01|19006.31|19006.31|0
1632404100000|2021-09-23 13:35:00|19010.26|19010.26|19029.39|19029.39|19032.83|19032.83|19010.26|19010.26|0
1632404400000|2021-09-23 13:40:00|19030.53|19030.53|19048.66|19048.66|19048.66|19048.66|19029.13|19029.13|0
1632404700000|2021-09-23 13:45:00|19052.63|19052.63|19050.86|19050.86|19060.79|19060.79|19050.84|19050.84|0
1632405000000|2021-09-23 13:50:00|19049.46|19049.46|19046.9|19046.9|19049.46|19049.46|19037.58|19037.58|0
1632405300000|2021-09-23 13:55:00|19050.34|19050.34|19049.21|19049.21|19053.18|19053.18|19038.72|19038.72|0
1632405600000|2021-09-23 14:00:00|19045.25|19045.25|19041.28|19041.28|19050.36|19050.36|19037.33|19037.33|0
1632405900000|2021-09-23 14:05:00|19038.48|19038.48|19037.23|19037.23|19042.2|19042.2|19032.63|19032.63|0
1632406200000|2021-09-23 14:10:00|19040.03|19040.03|19062.87|19062.87|19067.74|19067.74|19037.46|19037.46|0
1632406500000|2021-09-23 14:15:00|19064.27|19064.27|19050.99|19050.99|19064.27|19064.27|19050.99|19050.99|0
1632406800000|2021-09-23 14:20:00|19048.69|19048.69|19053.83|19053.83|19057.79|19057.79|19043.1|19043.1|0
1632407100000|2021-09-23 14:25:00|19049.86|19049.86|19051.89|19051.89|19052.41|19052.41|19044.25|19044.25|0
1632407400000|2021-09-23 14:30:00|19050.74|19050.74|19056.34|19056.34|19059.16|19059.16|19049.59|19049.59|0
1632407700000|2021-09-23 14:35:00|19052.37|19052.37|19009.04|19009.04|19052.37|19052.37|19007.64|19007.64|0
1632408000000|2021-09-23 14:40:00|19011.34|19011.34|19011.32|19011.32|19023.22|19023.22|19007.36|19007.36|0
1632408300000|2021-09-23 14:45:00|19015.29|19015.29|19017.85|19017.85|19023.45|19023.45|19009.92|19009.92|0
1632408600000|2021-09-23 14:50:00|19021.82|19021.82|19024.37|19024.37|19028.33|19028.33|19013.89|19013.89|0
1632408900000|2021-09-23 14:55:00|19028.33|19028.33|19028.35|19028.35|19039.1|19039.1|19027.2|19027.2|0
1632409200000|2021-09-23 15:00:00|19026.95|19026.95|19012.26|19012.26|19026.95|19026.95|19010.86|19010.86|0
1632409500000|2021-09-23 15:05:00|19008.29|19008.29|19016.45|19016.45|19017.85|19017.85|19008.29|19008.29|0
1632409800000|2021-09-23 15:10:00|19012.49|19012.49|19016.95|19016.95|19024.62|19024.62|19012.49|19012.49|0
1632410100000|2021-09-23 15:15:00|19012.99|19012.99|18978.45|18978.45|19012.99|19012.99|18977.05|18977.05|0
1632410400000|2021-09-23 15:20:00|18977.05|18977.05|18986.38|18986.38|18995.93|18995.93|18977.05|18977.05|0
1632410700000|2021-09-23 15:25:00|18989.18|18989.18|18983.3|18983.3|18994.78|18994.78|18970.52|18970.52|0
1632467700000|2021-09-24 07:15:00|18918.63|18918.63|18903.03|18903.03|18922.82|18922.82|18900.47|18900.47|0
1632468000000|2021-09-24 07:20:00|18893.47|18893.47|18848.92|18848.92|18893.47|18893.47|18846.35|18846.35|0
1632468300000|2021-09-24 07:25:00|18844.95|18844.95|18834.71|18834.71|18861.05|18861.05|18834.71|18834.71|0
1632468600000|2021-09-24 07:30:00|18836.11|18836.11|18799.29|18799.29|18836.11|18836.11|18799.29|18799.29|0
1632468900000|2021-09-24 07:35:00|18803.49|18803.49|18787.39|18787.39|18803.49|18803.49|18787.39|18787.39|0
1632469200000|2021-09-24 07:40:00|18791.36|18791.36|18806.28|18806.28|18806.28|18806.28|18783.43|18783.43|0
1632469500000|2021-09-24 07:45:00|18807.68|18807.68|18786.24|18786.24|18807.68|18807.68|18768.75|18768.75|0
1632469800000|2021-09-24 07:50:00|18790.21|18790.21|18809.1|18809.1|18809.1|18809.1|18784.84|18784.84|0
1632470100000|2021-09-24 07:55:00|18806.3|18806.3|18781.36|18781.36|18806.3|18806.3|18781.36|18781.36|0
1632470400000|2021-09-24 08:00:00|18777.4|18777.4|18756.19|18756.19|18777.4|18777.4|18756.19|18756.19|0
1632470700000|2021-09-24 08:05:00|18752.22|18752.22|18744.29|18744.29|18756.42|18756.42|18736.36|18736.36|0
1632471000000|2021-09-24 08:10:00|18748.26|18748.26|18762.43|18762.43|18762.43|18762.43|18748.26|18748.26|0
1632471300000|2021-09-24 08:15:00|18759.63|18759.63|18745.17|18745.17|18761.03|18761.03|18745.17|18745.17|0
1632471600000|2021-09-24 08:20:00|18737.24|18737.24|18742.87|18742.87|18745.17|18745.17|18734.94|18734.94|0
1632471900000|2021-09-24 08:25:00|18741.73|18741.73|18740.33|18740.33|18743.13|18743.13|18740.33|18740.33|0
1632472200000|2021-09-24 08:30:00|18748.26|18748.26|18764.12|18764.12|18764.12|18764.12|18744.06|18744.06|0
1632472500000|2021-09-24 08:35:00|18765.52|18765.52|18762.68|18762.68|18769.48|18769.48|18750.82|18750.82|0
1632472800000|2021-09-24 08:40:00|18764.08|18764.08|18765.25|18765.25|18791.84|18791.84|18764.08|18764.08|0
1632473100000|2021-09-24 08:45:00|18769.21|18769.21|18786.24|18786.24|18786.24|18786.24|18765.02|18765.02|0
1632473400000|2021-09-24 08:50:00|18794.17|18794.17|18782.51|18782.51|18799.77|18799.77|18779.71|18779.71|0
1632473700000|2021-09-24 08:55:00|18783.91|18783.91|18786.24|18786.24|18787.64|18787.64|18772.71|18772.71|0
1632474000000|2021-09-24 09:00:00|18782.28|18782.28|18784.84|18784.84|18788.81|18788.81|18776.91|18776.91|0
1632474300000|2021-09-24 09:05:00|18780.88|18780.88|18774.85|18774.85|18790.44|18790.44|18774.85|18774.85|0
1632474600000|2021-09-24 09:10:00|18772.05|18772.05|18766.68|18766.68|18772.05|18772.05|18762.72|18762.72|0
1632474900000|2021-09-24 09:15:00|18758.75|18758.75|18748.26|18748.26|18758.75|18758.75|18734.96|18734.96|0
1632475200000|2021-09-24 09:20:00|18752.22|18752.22|18764.12|18764.12|18764.12|18764.12|18752.22|18752.22|0
1632475500000|2021-09-24 09:25:00|18760.15|18760.15|18748.26|18748.26|18760.15|18760.15|18744.29|18744.29|0
1632475800000|2021-09-24 09:30:00|18746.86|18746.86|18744.29|18744.29|18747.11|18747.11|18739.18|18739.18|0
1632476100000|2021-09-24 09:35:00|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|18744.06|18744.06|0
1632476400000|2021-09-24 09:40:00|18750.55|18750.55|18750.55|18750.55|18750.55|18750.55|18750.55|18750.55|0
1632476700000|2021-09-24 09:45:00|18742.62|18742.62|18701.81|18701.81|18742.62|18742.62|18699.01|18699.01|0
1632477000000|2021-09-24 09:50:00|18689.91|18689.91|18695.51|18695.51|18695.51|18695.51|18689.91|18689.91|0
1632477300000|2021-09-24 09:55:00|18691.31|18691.31|18675.45|18675.45|18692.71|18692.71|18667.28|18667.28|0
1632477600000|2021-09-24 10:00:00|18676.85|18676.85|18643.73|18643.73|18676.85|18676.85|18643.73|18643.73|0
1632477900000|2021-09-24 10:05:00|18647.69|18647.69|18660.05|18660.05|18660.05|18660.05|18643.73|18643.73|0
1632478200000|2021-09-24 10:10:00|18661.45|18661.45|18654.69|18654.69|18665.42|18665.42|18654.69|18654.69|0
1632478500000|2021-09-24 10:15:00|18653.54|18653.54|18663.1|18663.1|18663.1|18663.1|18645.61|18645.61|0
1632478800000|2021-09-24 10:20:00|18659.14|18659.14|18691.33|18691.33|18691.33|18691.33|18659.14|18659.14|0
1632479100000|2021-09-24 10:25:00|18695.29|18695.29|18680.35|18680.35|18697.59|18697.59|18680.35|18680.35|0
1632479400000|2021-09-24 10:30:00|18684.31|18684.31|18668.47|18668.47|18684.31|18684.31|18668.47|18668.47|0
1632479700000|2021-09-24 10:35:00|18672.43|18672.43|18680.36|18680.36|18680.36|18680.36|18668.47|18668.47|0
1632480000000|2021-09-24 10:40:00|18676.4|18676.4|18674.08|18674.08|18679.45|18679.45|18674.08|18674.08|0
1632480300000|2021-09-24 10:45:00|18678.05|18678.05|18671.28|18671.28|18685.98|18685.98|18671.28|18671.28|0
1632480600000|2021-09-24 10:50:00|18674.08|18674.08|18671.28|18671.28|18678.05|18678.05|18671.28|18671.28|0
1632480900000|2021-09-24 10:55:00|18675.25|18675.25|18674.08|18674.08|18675.25|18675.25|18663.35|18663.35|0
1632481200000|2021-09-24 11:00:00|18672.93|18672.93|18660.82|18660.82|18672.93|18672.93|18656.86|18656.86|0
1632481500000|2021-09-24 11:05:00|18663.62|18663.62|18663.62|18663.62|18667.59|18667.59|18663.62|18663.62|0
1632481800000|2021-09-24 11:10:00|18665.02|18665.02|18662.22|18662.22|18668.99|18668.99|18661.06|18661.06|0
1632482400000|2021-09-24 11:20:00|18666.19|18666.19|18674.35|18674.35|18674.35|18674.35|18666.19|18666.19|0
1632482700000|2021-09-24 11:25:00|18671.55|18671.55|18675.52|18675.52|18675.52|18675.52|18671.55|18671.55|0
1632483000000|2021-09-24 11:30:00|18679.72|18679.72|18676.92|18676.92|18679.72|18679.72|18667.59|18667.59|0
1632483300000|2021-09-24 11:35:00|18672.95|18672.95|18668.99|18668.99|18672.95|18672.95|18667.59|18667.59|0
1632483600000|2021-09-24 11:40:00|18667.59|18667.59|18652.93|18652.93|18667.59|18667.59|18652.93|18652.93|0
1632483900000|2021-09-24 11:45:00|18651.53|18651.53|18655.49|18655.49|18655.49|18655.49|18650.13|18650.13|0
1632484200000|2021-09-24 11:50:00|18659.46|18659.46|18657.16|18657.16|18666.22|18666.22|18656.01|18656.01|0
1632484500000|2021-09-24 11:55:00|18655.76|18655.76|18674.65|18674.65|18678.85|18678.85|18655.53|18655.53|0
1632484800000|2021-09-24 12:00:00|18670.69|18670.69|18661.12|18661.12|18670.69|18670.69|18661.12|18661.12|0
1632485100000|2021-09-24 12:05:00|18657.16|18657.16|18657.16|18657.16|18657.16|18657.16|18657.16|18657.16|0
1632485400000|2021-09-24 12:10:00|18655.76|18655.76|18633.38|18633.38|18655.76|18655.76|18633.38|18633.38|0
1632485700000|2021-09-24 12:15:00|18629.19|18629.19|18621.25|18621.25|18639.91|18639.91|18613.32|18613.32|0
1632486000000|2021-09-24 12:20:00|18617.29|18617.29|18611.92|18611.92|18617.29|18617.29|18611.92|18611.92|0
1632486300000|2021-09-24 12:25:00|18607.73|18607.73|18615.87|18615.87|18615.87|18615.87|18600.03|18600.03|0
1632486600000|2021-09-24 12:30:00|18611.91|18611.91|18606.56|18606.56|18615.87|18615.87|18606.56|18606.56|0
1632486900000|2021-09-24 12:35:00|18605.16|18605.16|18609.39|18609.39|18611.69|18611.69|18603.76|18603.76|0
1632487200000|2021-09-24 12:40:00|18610.54|18610.54|18606.56|18606.56|18613.09|18613.09|18599.56|18599.56|0
1632487500000|2021-09-24 12:45:00|18610.53|18610.53|18607.73|18607.73|18610.53|18610.53|18606.33|18606.33|0
1632487800000|2021-09-24 12:50:00|18606.33|18606.33|18607.73|18607.73|18614.49|18614.49|18604.93|18604.93|0
1632488100000|2021-09-24 12:55:00|18611.69|18611.69|18612.84|18612.84|18615.14|18615.14|18611.69|18611.69|0
1632488400000|2021-09-24 13:00:00|18613.99|18613.99|18632.38|18632.38|18632.38|18632.38|18612.84|18612.84|0
1632488700000|2021-09-24 13:05:00|18640.31|18640.31|18654.76|18654.76|18654.76|18654.76|18640.31|18640.31|0
1632489000000|2021-09-24 13:10:00|18653.36|18653.36|18661.29|18661.29|18661.29|18661.29|18649.39|18649.39|0
1632489300000|2021-09-24 13:15:00|18659.89|18659.89|18658.47|18658.47|18665.24|18665.24|18658.47|18658.47|0
1632489600000|2021-09-24 13:20:00|18662.44|18662.44|18659.62|18659.62|18662.44|18662.44|18651.71|18651.71|0
1632489900000|2021-09-24 13:25:00|18663.59|18663.59|18671.75|18671.75|18679.68|18679.68|18663.59|18663.59|0
1632490200000|2021-09-24 13:30:00|18667.79|18667.79|18684.61|18684.61|18684.61|18684.61|18667.79|18667.79|0
1632490500000|2021-09-24 13:35:00|18681.81|18681.81|18693.71|18693.71|18693.71|18693.71|18673.88|18673.88|0
1632490800000|2021-09-24 13:40:00|18697.91|18697.91|18682.98|18682.98|18704.67|18704.67|18682.98|18682.98|0
1632491100000|2021-09-24 13:45:00|18675.05|18675.05|18668.3|18668.3|18679.02|18679.02|18652.44|18652.44|0
1632491400000|2021-09-24 13:50:00|18665.5|18665.5|18686.73|18686.73|18689.3|18689.3|18662.71|18662.71|0
1632491700000|2021-09-24 13:55:00|18682.76|18682.76|18690.43|18690.43|18694.39|18694.39|18676.23|18676.23|0
1632492000000|2021-09-24 14:00:00|18694.39|18694.39|18715.85|18715.85|18715.85|18715.85|18694.39|18694.39|0
1632492300000|2021-09-24 14:05:00|18719.82|18719.82|18697.19|18697.19|18719.82|18719.82|18697.19|18697.19|0
1632492600000|2021-09-24 14:10:00|18693.23|18693.23|18684.83|18684.83|18697.19|18697.19|18684.83|18684.83|0
1632492900000|2021-09-24 14:15:00|18680.86|18680.86|18684.83|18684.83|18691.59|18691.59|18680.86|18680.86|0
1632493200000|2021-09-24 14:20:00|18682.03|18682.03|18696.96|18696.96|18706.29|18706.29|18680.63|18680.63|0
1632493500000|2021-09-24 14:25:00|18692.99|18692.99|18677.17|18677.17|18696.96|18696.96|18677.17|18677.17|0
1632493800000|2021-09-24 14:30:00|18676.02|18676.02|18692.34|18692.34|18693.51|18693.51|18676.02|18676.02|0
1632494100000|2021-09-24 14:35:00|18689.55|18689.55|18684.85|18684.85|18696.96|18696.96|18683.45|18683.45|0
1632494400000|2021-09-24 14:40:00|18680.88|18680.88|18682.28|18682.28|18686.25|18686.25|18678.08|18678.08|0
1632494700000|2021-09-24 14:45:00|18680.88|18680.88|18688.11|18688.11|18696.04|18696.04|18679.48|18679.48|0
1632495000000|2021-09-24 14:50:00|18684.15|18684.15|18678.78|18678.78|18684.15|18684.15|18674.82|18674.82|0
1632495300000|2021-09-24 14:55:00|18675.98|18675.98|18686.73|18686.73|18695.81|18695.81|18668.05|18668.05|0
1632495600000|2021-09-24 15:00:00|18689.53|18689.53|18689.3|18689.3|18697.46|18697.46|18687.9|18687.9|0
1632495900000|2021-09-24 15:05:00|18681.36|18681.36|18675.77|18675.77|18681.36|18681.36|18675.77|18675.77|0
1632496200000|2021-09-24 15:10:00|18671.8|18671.8|18684.65|18684.65|18685.8|18685.8|18667.84|18667.84|0
1632496500000|2021-09-24 15:15:00|18686.05|18686.05|18686.05|18686.05|18686.05|18686.05|18679.28|18679.28|0
1632496800000|2021-09-24 15:20:00|18683.25|18683.25|18671.6|18671.6|18684.9|18684.9|18663.67|18663.67|0
1632497100000|2021-09-24 15:25:00|18670.2|18670.2|18654.52|18654.52|18678.37|18678.37|18654.52|18654.52|0
1632726900000|2021-09-27 07:15:00|18698.11|18698.11|18658.29|18658.29|18698.11|18698.11|18658.29|18658.29|0
1632727200000|2021-09-27 07:20:00|18646.39|18646.39|18600.91|18600.91|18647.79|18647.79|18594.15|18594.15|0
1632727500000|2021-09-27 07:25:00|18596.95|18596.95|18589.28|18589.28|18597.21|18597.21|18582.52|18582.52|0
1632727800000|2021-09-27 07:30:00|18577.39|18577.39|18553.83|18553.83|18587.18|18587.18|18553.83|18553.83|0
1632728100000|2021-09-27 07:35:00|18561.76|18561.76|18516.28|18516.28|18561.76|18561.76|18516.28|18516.28|0
1632728400000|2021-09-27 07:40:00|18504.38|18504.38|18528.46|18528.46|18528.46|18528.46|18493.42|18493.42|0
1632728700000|2021-09-27 07:45:00|18524.49|18524.49|18491.14|18491.14|18524.49|18524.49|18491.14|18491.14|0
1632729000000|2021-09-27 07:50:00|18486.94|18486.94|18488.34|18488.34|18496.27|18496.27|18480.41|18480.41|0
1632729300000|2021-09-27 07:55:00|18492.54|18492.54|18469.26|18469.26|18492.54|18492.54|18460.18|18460.18|0
1632729600000|2021-09-27 08:00:00|18465.3|18465.3|18466.45|18466.45|18470.41|18470.41|18458.51|18458.51|0
1632729900000|2021-09-27 08:05:00|18462.48|18462.48|18446.4|18446.4|18466.68|18466.68|18446.4|18446.4|0
1632730200000|2021-09-27 08:10:00|18442.44|18442.44|18438.96|18438.96|18442.44|18442.44|18426.27|18426.27|0
1632730500000|2021-09-27 08:15:00|18434.99|18434.99|18429.63|18429.63|18434.99|18434.99|18417.73|18417.73|0
1632730800000|2021-09-27 08:20:00|18425.43|18425.43|18448.05|18448.05|18455.98|18455.98|18422.63|18422.63|0
1632731100000|2021-09-27 08:25:00|18436.16|18436.16|18413.53|18413.53|18436.16|18436.16|18413.53|18413.53|0
1632731400000|2021-09-27 08:30:00|18409.57|18409.57|18392.81|18392.81|18409.57|18409.57|18387.21|18387.21|0
1632731700000|2021-09-27 08:35:00|18390.01|18390.01|18412.63|18412.63|18416.6|18416.6|18388.61|18388.61|0
1632732000000|2021-09-27 08:40:00|18420.56|18420.56|18435.49|18435.49|18435.49|18435.49|18408.67|18408.67|0
1632732300000|2021-09-27 08:45:00|18443.42|18443.42|18428.03|18428.03|18443.42|18443.42|18414.27|18414.27|0
1632732600000|2021-09-27 08:50:00|18424.06|18424.06|18429.41|18429.41|18429.66|18429.66|18420.33|18420.33|0
1632732900000|2021-09-27 08:55:00|18425.44|18425.44|18431.98|18431.98|18433.37|18433.37|18425.44|18425.44|0
1632733200000|2021-09-27 09:00:00|18435.94|18435.94|18428.23|18428.23|18448.05|18448.05|18428.23|18428.23|0
1632733500000|2021-09-27 09:05:00|18424.26|18424.26|18414.66|18414.66|18424.26|18424.26|18412.37|18412.37|0
1632733800000|2021-09-27 09:10:00|18406.73|18406.73|18405.57|18405.57|18420.03|18420.03|18401.6|18401.6|0
1632734100000|2021-09-27 09:15:00|18404.42|18404.42|18390.24|18390.24|18404.42|18404.42|18383.48|18383.48|0
1632734400000|2021-09-27 09:20:00|18374.38|18374.38|18385.11|18385.11|18385.11|18385.11|18367.62|18367.62|0
1632734700000|2021-09-27 09:25:00|18389.07|18389.07|18377.41|18377.41|18399.8|18399.8|18376.01|18376.01|0
1632735000000|2021-09-27 09:30:00|18378.81|18378.81|18369.01|18369.01|18382.78|18382.78|18369.01|18369.01|0
1632735300000|2021-09-27 09:35:00|18366.22|18366.22|18372.25|18372.25|18372.25|18372.25|18351.05|18351.05|0
1632735600000|2021-09-27 09:40:00|18364.32|18364.32|18329.6|18329.6|18364.32|18364.32|18329.6|18329.6|0
1632735900000|2021-09-27 09:45:00|18328.2|18328.2|18341.71|18341.71|18343.12|18343.12|18327.03|18327.03|0
1632736200000|2021-09-27 09:50:00|18333.78|18333.78|18295.56|18295.56|18333.78|18333.78|18295.56|18295.56|0
1632736500000|2021-09-27 09:55:00|18303.49|18303.49|18276.05|18276.05|18303.49|18303.49|18268.12|18268.12|0
1632736800000|2021-09-27 10:00:00|18283.98|18283.98|18316.17|18316.17|18317.57|18317.57|18283.98|18283.98|0
1632737100000|2021-09-27 10:05:00|18317.57|18317.57|18341.83|18341.83|18341.83|18341.83|18314.77|18314.77|0
1632737400000|2021-09-27 10:10:00|18344.63|18344.63|18352.56|18352.56|18352.56|18352.56|18344.63|18344.63|0
1632737700000|2021-09-27 10:15:00|18360.49|18360.49|18351.12|18351.12|18368.62|18368.62|18349.96|18349.96|0
1632738000000|2021-09-27 10:20:00|18349.72|18349.72|18338.99|18338.99|18349.72|18349.72|18338.99|18338.99|0
1632738300000|2021-09-27 10:25:00|18337.59|18337.59|18341.78|18341.78|18353.67|18353.67|18337.59|18337.59|0
1632738600000|2021-09-27 10:30:00|18345.74|18345.74|18327.06|18327.06|18345.74|18345.74|18325.91|18325.91|0
1632738900000|2021-09-27 10:35:00|18328.46|18328.46|18335.23|18335.23|18335.23|18335.23|18328.46|18328.46|0
1632739200000|2021-09-27 10:40:00|18332.93|18332.93|18311.47|18311.47|18332.93|18332.93|18311.47|18311.47|0
1632739500000|2021-09-27 10:45:00|18315.44|18315.44|18314.04|18314.04|18318.23|18318.23|18314.04|18314.04|0
1632739800000|2021-09-27 10:50:00|18318|18318|18294.89|18294.89|18323.12|18323.12|18294.89|18294.89|0
1632740100000|2021-09-27 10:55:00|18290.93|18290.93|18261.35|18261.35|18290.93|18290.93|18261.35|18261.35|0
1632740400000|2021-09-27 11:00:00|18265.31|18265.31|18259.95|18259.95|18281.41|18281.41|18259.95|18259.95|0
1632740700000|2021-09-27 11:05:00|18255.98|18255.98|18238.45|18238.45|18266.67|18266.67|18238.45|18238.45|0
1632741000000|2021-09-27 11:10:00|18242.41|18242.41|18286.48|18286.48|18286.48|18286.48|18242.41|18242.41|0
1632741300000|2021-09-27 11:15:00|18282.51|18282.51|18289.94|18289.94|18299.27|18299.27|18276.65|18276.65|0
1632741600000|2021-09-27 11:20:00|18297.87|18297.87|18316.53|18316.53|18317.93|18317.93|18297.87|18297.87|0
1632741900000|2021-09-27 11:25:00|18313.73|18313.73|18284.58|18284.58|18313.73|18313.73|18280.61|18280.61|0
1632742200000|2021-09-27 11:30:00|18288.54|18288.54|18305.79|18305.79|18305.79|18305.79|18282.93|18282.93|0
1632742500000|2021-09-27 11:35:00|18301.82|18301.82|18291.09|18291.09|18301.82|18301.82|18285.96|18285.96|0
1632742800000|2021-09-27 11:40:00|18287.13|18287.13|18278.03|18278.03|18288.53|18288.53|18266.13|18266.13|0
1632743100000|2021-09-27 11:45:00|18274.07|18274.07|18269.87|18269.87|18274.07|18274.07|18268.47|18268.47|0
1632743400000|2021-09-27 11:50:00|18265.9|18265.9|18268.47|18268.47|18271.27|18271.27|18259.37|18259.37|0
1632743700000|2021-09-27 11:55:00|18267.07|18267.07|18250.06|18250.06|18267.07|18267.07|18247.26|18247.26|0
1632744000000|2021-09-27 12:00:00|18246.09|18246.09|18250.06|18250.06|18254.02|18254.02|18242.13|18242.13|0
1632744300000|2021-09-27 12:05:00|18254.02|18254.02|18249.82|18249.82|18259.39|18259.39|18243.06|18243.06|0
1632744600000|2021-09-27 12:10:00|18245.86|18245.86|18239.36|18239.36|18245.86|18245.86|18236.8|18236.8|0
1632744900000|2021-09-27 12:15:00|18236.56|18236.56|18217.9|18217.9|18236.56|18236.56|18217.9|18217.9|0
1632745200000|2021-09-27 12:20:00|18213.94|18213.94|18220.94|18220.94|18235.63|18235.63|18213.94|18213.94|0
1632745500000|2021-09-27 12:25:00|18219.54|18219.54|18207.64|18207.64|18219.54|18219.54|18204.84|18204.84|0
1632745800000|2021-09-27 12:30:00|18210.44|18210.44|18198.31|18198.31|18210.44|18210.44|18194.35|18194.35|0
1632746100000|2021-09-27 12:35:00|18195.51|18195.51|18203.68|18203.68|18203.68|18203.68|18195.51|18195.51|0
1632746400000|2021-09-27 12:40:00|18195.74|18195.74|18203.68|18203.68|18206.47|18206.47|18194.35|18194.35|0
1632746700000|2021-09-27 12:45:00|18199.71|18199.71|18202.28|18202.28|18203.68|18203.68|18195.74|18195.74|0
1632747000000|2021-09-27 12:50:00|18206.24|18206.24|18203.42|18203.42|18210.21|18210.21|18196.91|18196.91|0
1632747300000|2021-09-27 12:55:00|18199.46|18199.46|18152.83|18152.83|18207.39|18207.39|18152.83|18152.83|0
1632747600000|2021-09-27 13:00:00|18156.79|18156.79|18152.83|18152.83|18166.12|18166.12|18152.83|18152.83|0
1632747900000|2021-09-27 13:05:00|18148.86|18148.86|18142.1|18142.1|18148.86|18148.86|18138.13|18138.13|0
1632748200000|2021-09-27 13:10:00|18150.03|18150.03|18142.1|18142.1|18157.96|18157.96|18142.1|18142.1|0
1632748500000|2021-09-27 13:15:00|18146.06|18146.06|18127.4|18127.4|18146.06|18146.06|18127.4|18127.4|0
1632748800000|2021-09-27 13:20:00|18131.37|18131.37|18119.51|18119.51|18131.37|18131.37|18108.74|18108.74|0
1632749100000|2021-09-27 13:25:00|18120.66|18120.66|18117.86|18117.86|18123.22|18123.22|18109.93|18109.93|0
1632749400000|2021-09-27 13:30:00|18119.26|18119.26|18119.47|18119.47|18142.56|18142.56|18115.51|18115.51|0
1632749700000|2021-09-27 13:35:00|18115.51|18115.51|18121.12|18121.12|18131.85|18131.85|18101.53|18101.53|0
1632750000000|2021-09-27 13:40:00|18123.92|18123.92|18141.16|18141.16|18142.56|18142.56|18103.86|18103.86|0
1632750300000|2021-09-27 13:45:00|18137.2|18137.2|18193.4|18193.4|18193.4|18193.4|18134.4|18134.4|0
1632750600000|2021-09-27 13:50:00|18181.5|18181.5|18158.62|18158.62|18181.5|18181.5|18157.22|18157.22|0
1632750900000|2021-09-27 13:55:00|18166.55|18166.55|18250.52|18250.52|18250.52|18250.52|18166.55|18166.55|0
1632751200000|2021-09-27 14:00:00|18246.56|18246.56|18229.03|18229.03|18262.39|18262.39|18229.03|18229.03|0
1632751500000|2021-09-27 14:05:00|18224.83|18224.83|18220.2|18220.2|18226.23|18226.23|18210.37|18210.37|0
1632751800000|2021-09-27 14:10:00|18216.24|18216.24|18217.2|18217.2|18229.32|18229.32|18199.93|18199.93|0
1632752100000|2021-09-27 14:15:00|18221.17|18221.17|18221.4|18221.4|18242.63|18242.63|18218.6|18218.6|0
1632752400000|2021-09-27 14:20:00|18229.33|18229.33|18223.03|18223.03|18234.7|18234.7|18222.57|18222.57|0
1632752700000|2021-09-27 14:25:00|18227|18227|18218.82|18218.82|18230.71|18230.71|18213.22|18213.22|0
1632753000000|2021-09-27 14:30:00|18220.22|18220.22|18220.45|18220.45|18227.22|18227.22|18196.68|18196.68|0
1632753300000|2021-09-27 14:35:00|18219.05|18219.05|18211.12|18211.12|18219.05|18219.05|18211.12|18211.12|0
1632753600000|2021-09-27 14:40:00|18208.32|18208.32|18207.41|18207.41|18226.05|18226.05|18207.41|18207.41|0
1632753900000|2021-09-27 14:45:00|18206.01|18206.01|18218.37|18218.37|18218.37|18218.37|18206.01|18206.01|0
1632754200000|2021-09-27 14:50:00|18214.4|18214.4|18197.14|18197.14|18214.4|18214.4|18197.14|18197.14|0
1632754500000|2021-09-27 14:55:00|18195.74|18195.74|18182.05|18182.05|18195.74|18195.74|18180.65|18180.65|0
1632754800000|2021-09-27 15:00:00|18178.08|18178.08|18224.97|18224.97|18226.36|18226.36|18178.08|18178.08|0
1632755100000|2021-09-27 15:05:00|18221|18221|18208.86|18208.86|18221|18221|18198.37|18198.37|0
1632755400000|2021-09-27 15:10:00|18207.46|18207.46|18203.26|18203.26|18207.46|18207.46|18202.09|18202.09|0
1632755700000|2021-09-27 15:15:00|18204.66|18204.66|18189.73|18189.73|18212.59|18212.59|18188.33|18188.33|0
1632756000000|2021-09-27 15:20:00|18193.7|18193.7|18184.14|18184.14|18197.66|18197.66|18176.44|18176.44|0
1632756300000|2021-09-27 15:25:00|18186.94|18186.94|18166.84|18166.84|18188.8|18188.8|18159.66|18159.66|0
1632813300000|2021-09-28 07:15:00|18073.4|18073.4|18007.28|18007.28|18079.38|18079.38|17989.6|17989.6|0
1632813600000|2021-09-28 07:20:00|18003.08|18003.08|17998.92|17998.92|18010.82|18010.82|17995.44|17995.44|0
1632813900000|2021-09-28 07:25:00|17987.02|17987.02|17950.88|17950.88|17987.02|17987.02|17942.95|17942.95|0
1632814200000|2021-09-28 07:30:00|17946.68|17946.68|17908.41|17908.41|17946.68|17946.68|17905.88|17905.88|0
1632814500000|2021-09-28 07:35:00|17901.41|17901.41|17905.84|17905.84|17922.87|17922.87|17896.51|17896.51|0
1632814800000|2021-09-28 07:40:00|17909.81|17909.81|17889.8|17889.8|17918.21|17918.21|17879.07|17879.07|0
1632815100000|2021-09-28 07:45:00|17881.87|17881.87|17844.55|17844.55|17887.23|17887.23|17844.55|17844.55|0
1632815400000|2021-09-28 07:50:00|17852.48|17852.48|17863.17|17863.17|17873.22|17873.22|17844.55|17844.55|0
1632815700000|2021-09-28 07:55:00|17859.21|17859.21|17865.03|17865.03|17867.6|17867.6|17847.31|17847.31|0
1632816000000|2021-09-28 08:00:00|17868.99|17868.99|17834.98|17834.98|17868.99|17868.99|17834.98|17834.98|0
1632816300000|2021-09-28 08:05:00|17846.88|17846.88|17798.86|17798.86|17856.21|17856.21|17798.86|17798.86|0
1632816600000|2021-09-28 08:10:00|17786.97|17786.97|17769.7|17769.7|17786.97|17786.97|17763.42|17763.42|0
1632816900000|2021-09-28 08:15:00|17765.74|17765.74|17780.2|17780.2|17780.2|17780.2|17752.44|17752.44|0
1632817200000|2021-09-28 08:20:00|17796.06|17796.06|17765.72|17765.72|17800.26|17800.26|17765.72|17765.72|0
1632817500000|2021-09-28 08:25:00|17768.51|17768.51|17750.09|17750.09|17769.91|17769.91|17743.32|17743.32|0
1632817800000|2021-09-28 08:30:00|17758.02|17758.02|17815.83|17815.83|17815.83|17815.83|17758.02|17758.02|0
1632818100000|2021-09-28 08:35:00|17803.93|17803.93|17784.11|17784.11|17803.93|17803.93|17781.31|17781.31|0
1632818400000|2021-09-28 08:40:00|17780.14|17780.14|17793.67|17793.67|17793.67|17793.67|17772.21|17772.21|0
1632818700000|2021-09-28 08:45:00|17785.74|17785.74|17816.3|17816.3|17816.3|17816.3|17777.81|17777.81|0
1632819000000|2021-09-28 08:50:00|17818.6|17818.6|17840.01|17840.01|17840.01|17840.01|17818.6|17818.6|0
1632819300000|2021-09-28 08:55:00|17837.21|17837.21|17823.19|17823.19|17841.62|17841.62|17823.19|17823.19|0
1632819600000|2021-09-28 09:00:00|17825.99|17825.99|17811.3|17811.3|17827.62|17827.62|17811.06|17811.06|0
1632819900000|2021-09-28 09:05:00|17807.33|17807.33|17819.46|17819.46|17827.39|17827.39|17807.33|17807.33|0
1632820200000|2021-09-28 09:10:00|17827.39|17827.39|17785.67|17785.67|17827.39|17827.39|17785.67|17785.67|0
1632820500000|2021-09-28 09:15:00|17782.87|17782.87|17756.29|17756.29|17784.27|17784.27|17752.33|17752.33|0
1632820800000|2021-09-28 09:20:00|17760.26|17760.26|17756.08|17756.08|17764.22|17764.22|17751.88|17751.88|0
1632821100000|2021-09-28 09:25:00|17752.11|17752.11|17753.51|17753.51|17756.08|17756.08|17744.18|17744.18|0
1632821400000|2021-09-28 09:30:00|17745.58|17745.58|17721.56|17721.56|17745.58|17745.58|17717.59|17717.59|0
1632821700000|2021-09-28 09:35:00|17725.52|17725.52|17726.2|17726.2|17739.73|17739.73|17725.52|17725.52|0
1632822000000|2021-09-28 09:40:00|17724.8|17724.8|17734.13|17734.13|17734.13|17734.13|17722|17722|0
1632822300000|2021-09-28 09:45:00|17730.17|17730.17|17721.06|17721.06|17730.17|17730.17|17705.91|17705.91|0
1632822600000|2021-09-28 09:50:00|17725.03|17725.03|17687.02|17687.02|17725.03|17725.03|17687.02|17687.02|0
1632822900000|2021-09-28 09:55:00|17683.05|17683.05|17674.89|17674.89|17690.98|17690.98|17674.89|17674.89|0
1632823200000|2021-09-28 10:00:00|17670.92|17670.92|17689.35|17689.35|17693.55|17693.55|17670.92|17670.92|0
1632823500000|2021-09-28 10:05:00|17677.45|17677.45|17672.12|17672.12|17677.45|17677.45|17664.19|17664.19|0
1632823800000|2021-09-28 10:10:00|17668.16|17668.16|17663.98|17663.98|17668.16|17668.16|17657.43|17657.43|0
1632824100000|2021-09-28 10:15:00|17662.58|17662.58|17667.71|17667.71|17673.31|17673.31|17658.61|17658.61|0
1632824400000|2021-09-28 10:20:00|17675.64|17675.64|17673.08|17673.08|17679.82|17679.82|17672.62|17672.62|0
1632824700000|2021-09-28 10:25:00|17677.04|17677.04|17683.56|17683.56|17683.56|17683.56|17669.11|17669.11|0
1632825000000|2021-09-28 10:30:00|17686.36|17686.36|17730.47|17730.47|17730.47|17730.47|17686.12|17686.12|0
1632825300000|2021-09-28 10:35:00|17734.44|17734.44|17730.71|17730.71|17750.3|17750.3|17730.71|17730.71|0
1632825600000|2021-09-28 10:40:00|17726.51|17726.51|17727.68|17727.68|17733.27|17733.27|17721.14|17721.14|0
1632825900000|2021-09-28 10:45:00|17730.47|17730.47|17752.17|17752.17|17752.17|17752.17|17726.51|17726.51|0
1632826200000|2021-09-28 10:50:00|17754.97|17754.97|17751.19|17751.19|17759.12|17759.12|17746.99|17746.99|0
1632826500000|2021-09-28 10:55:00|17755.16|17755.16|17762.62|17762.62|17762.62|17762.62|17752.36|17752.36|0
1632826800000|2021-09-28 11:00:00|17770.55|17770.55|17766.81|17766.81|17782.91|17782.91|17754.92|17754.92|0
1632827100000|2021-09-28 11:05:00|17766.35|17766.35|17719.29|17719.29|17766.35|17766.35|17719.29|17719.29|0
1632827400000|2021-09-28 11:10:00|17717.89|17717.89|17718.85|17718.85|17733.05|17733.05|17709.96|17709.96|0
1632827700000|2021-09-28 11:15:00|17722.82|17722.82|17722.34|17722.34|17726.3|17726.3|17721.42|17721.42|0
1632828000000|2021-09-28 11:20:00|17718.37|17718.37|17720.96|17720.96|17726.54|17726.54|17715.81|17715.81|0
1632828300000|2021-09-28 11:25:00|17728.89|17728.89|17741.94|17741.94|17748.7|17748.7|17728.89|17728.89|0
1632828600000|2021-09-28 11:30:00|17741.02|17741.02|17740.75|17740.75|17759.43|17759.43|17739.37|17739.37|0
1632828900000|2021-09-28 11:35:00|17732.82|17732.82|17730.71|17730.71|17734.68|17734.68|17719.75|17719.75|0
1632829200000|2021-09-28 11:40:00|17732.11|17732.11|17748.44|17748.44|17760.08|17760.08|17732.11|17732.11|0
1632829500000|2021-09-28 11:45:00|17749.83|17749.83|17750.99|17750.99|17756.35|17756.35|17749.83|17749.83|0
1632829800000|2021-09-28 11:50:00|17754.95|17754.95|17764.05|17764.05|17777.34|17777.34|17750.75|17750.75|0
1632830100000|2021-09-28 11:55:00|17756.12|17756.12|17747.95|17747.95|17760.08|17760.08|17744.25|17744.25|0
1632830400000|2021-09-28 12:00:00|17743.98|17743.98|17725.57|17725.57|17743.98|17743.98|17721.6|17721.6|0
1632830700000|2021-09-28 12:05:00|17726.97|17726.97|17741.43|17741.43|17749.36|17749.36|17723|17723|0
1632831000000|2021-09-28 12:10:00|17745.4|17745.4|17749.36|17749.36|17753.33|17753.33|17737.47|17737.47|0
1632831300000|2021-09-28 12:15:00|17747.06|17747.06|17761.97|17761.97|17764.77|17764.77|17747.06|17747.06|0
1632831600000|2021-09-28 12:20:00|17762.89|17762.89|17775.48|17775.48|17787.37|17787.37|17759.38|17759.38|0
1632831900000|2021-09-28 12:25:00|17769.88|17769.88|17751.24|17751.24|17769.88|17769.88|17751.24|17751.24|0
1632832200000|2021-09-28 12:30:00|17755.21|17755.21|17742.58|17742.58|17765.67|17765.67|17742.58|17742.58|0
1632832500000|2021-09-28 12:35:00|17743.98|17743.98|17730.91|17730.91|17743.98|17743.98|17729.51|17729.51|0
1632832800000|2021-09-28 12:40:00|17726.94|17726.94|17734.89|17734.89|17734.89|17734.89|17719.03|17719.03|0
1632833100000|2021-09-28 12:45:00|17733.49|17733.49|17731.13|17731.13|17734.89|17734.89|17724.16|17724.16|0
1632833400000|2021-09-28 12:50:00|17727.17|17727.17|17737.66|17737.66|17740.23|17740.23|17720.17|17720.17|0
1632833700000|2021-09-28 12:55:00|17736.27|17736.27|17743.03|17743.03|17746.99|17746.99|17734.87|17734.87|0
1632834000000|2021-09-28 13:00:00|17746.99|17746.99|17764.26|17764.26|17764.26|17764.26|17746.99|17746.99|0
1632834300000|2021-09-28 13:05:00|17760.29|17760.29|17765.87|17765.87|17765.87|17765.87|17760.04|17760.04|0
1632834600000|2021-09-28 13:10:00|17757.94|17757.94|17778.24|17778.24|17779.16|17779.16|17756.54|17756.54|0
1632834900000|2021-09-28 13:15:00|17779.16|17779.16|17796.85|17796.85|17799.41|17799.41|17778|17778|0
1632835200000|2021-09-28 13:20:00|17792.88|17792.88|17771.66|17771.66|17796.85|17796.85|17771.66|17771.66|0
1632835500000|2021-09-28 13:25:00|17767.69|17767.69|17751.37|17751.37|17770.26|17770.26|17751.37|17751.37|0
1632835800000|2021-09-28 13:30:00|17747.4|17747.4|17738.76|17738.76|17762.56|17762.56|17738.3|17738.3|0
1632836100000|2021-09-28 13:35:00|17737.84|17737.84|17785.21|17785.21|17815.07|17815.07|17736.44|17736.44|0
1632836400000|2021-09-28 13:40:00|17783.81|17783.81|17736.72|17736.72|17783.81|17783.81|17736.72|17736.72|0
1632836700000|2021-09-28 13:45:00|17728.79|17728.79|17747.23|17747.23|17755.17|17755.17|17726.72|17726.72|0
1632837000000|2021-09-28 13:50:00|17744.44|17744.44|17780.34|17780.34|17780.34|17780.34|17730.91|17730.91|0
1632837300000|2021-09-28 13:55:00|17772.41|17772.41|17800.4|17800.4|17801.56|17801.56|17765.64|17765.64|0
1632837600000|2021-09-28 14:00:00|17799.48|17799.48|17787.61|17787.61|17799.48|17799.48|17769.87|17769.87|0
1632837900000|2021-09-28 14:05:00|17791.58|17791.58|17745.18|17745.18|17791.58|17791.58|17741.22|17741.22|0
1632838200000|2021-09-28 14:10:00|17740.98|17740.98|17721.17|17721.17|17746.35|17746.35|17716.97|17716.97|0
1632838500000|2021-09-28 14:15:00|17719.77|17719.77|17688.54|17688.54|17719.77|17719.77|17688.54|17688.54|0
1632838800000|2021-09-28 14:20:00|17687.14|17687.14|17722.58|17722.58|17722.58|17722.58|17670.1|17670.1|0
1632839100000|2021-09-28 14:25:00|17723.04|17723.04|17735.41|17735.41|17735.41|17735.41|17719.07|17719.07|0
1632839400000|2021-09-28 14:30:00|17734.49|17734.49|17763.62|17763.62|17765.02|17765.02|17726.56|17726.56|0
1632839700000|2021-09-28 14:35:00|17767.58|17767.58|17828.64|17828.64|17828.64|17828.64|17767.58|17767.58|0
1632840000000|2021-09-28 14:40:00|17824.67|17824.67|17784.56|17784.56|17824.67|17824.67|17784.56|17784.56|0
1632840300000|2021-09-28 14:45:00|17781.76|17781.76|17805.53|17805.53|17807.63|17807.63|17780.6|17780.6|0
1632840600000|2021-09-28 14:50:00|17809.49|17809.49|17827.38|17827.38|17839.28|17839.28|17809.49|17809.49|0
1632840900000|2021-09-28 14:55:00|17825.98|17825.98|17821.11|17821.11|17829.02|17829.02|17809.42|17809.42|0
1632841200000|2021-09-28 15:00:00|17820.19|17820.19|17819.02|17819.02|17820.19|17820.19|17803.87|17803.87|0
1632841500000|2021-09-28 15:05:00|17822.99|17822.99|17820.88|17820.88|17842.34|17842.34|17820.88|17820.88|0
1632841800000|2021-09-28 15:10:00|17824.85|17824.85|17829.73|17829.73|17833.7|17833.7|17824.85|17824.85|0
1632842100000|2021-09-28 15:15:00|17825.77|17825.77|17823.18|17823.18|17832.05|17832.05|17815.5|17815.5|0
1632842400000|2021-09-28 15:20:00|17815.25|17815.25|17813.85|17813.85|17824.58|17824.58|17812.45|17812.45|0
1632842700000|2021-09-28 15:25:00|17811.05|17811.05|17795.46|17795.46|17815.02|17815.02|17791.26|17791.26|0
1632899700000|2021-09-29 07:15:00|18054.1|18054.1|18096.17|18096.17|18096.17|18096.17|18032.87|18032.87|0
1632900000000|2021-09-29 07:20:00|18104.1|18104.1|18096.62|18096.62|18104.55|18104.55|18073.76|18073.76|0
1632900300000|2021-09-29 07:25:00|18092.42|18092.42|18118.54|18118.54|18119.94|18119.94|18086.82|18086.82|0
1632900600000|2021-09-29 07:30:00|18122.51|18122.51|18109.44|18109.44|18122.51|18122.51|18109.44|18109.44|0
1632900900000|2021-09-29 07:35:00|18101.51|18101.51|18139.53|18139.53|18139.53|18139.53|18087.99|18087.99|0
1632901200000|2021-09-29 07:40:00|18138.13|18138.13|18096.85|18096.85|18138.13|18138.13|18088.92|18088.92|0
1632901500000|2021-09-29 07:45:00|18104.78|18104.78|18134.4|18134.4|18150.26|18150.26|18103.61|18103.61|0
1632901800000|2021-09-29 07:50:00|18137.2|18137.2|18127.87|18127.87|18143.96|18143.96|18127.87|18127.87|0
1632902100000|2021-09-29 07:55:00|18119.94|18119.94|18133.24|18133.24|18133.24|18133.24|18118.54|18118.54|0
1632902400000|2021-09-29 08:00:00|18137.43|18137.43|18125.08|18125.08|18138.81|18138.81|18125.08|18125.08|0
1632902700000|2021-09-29 08:05:00|18126.46|18126.46|18137.87|18137.87|18140.2|18140.2|18125.98|18125.98|0
1632903000000|2021-09-29 08:10:00|18145.8|18145.8|18122.73|18122.73|18151.16|18151.16|18120.16|18120.16|0
1632903300000|2021-09-29 08:15:00|18114.8|18114.8|18060.45|18060.45|18126.69|18126.69|18060.45|18060.45|0
1632903600000|2021-09-29 08:20:00|18056.26|18056.26|18056.26|18056.26|18066.99|18066.99|18052.29|18052.29|0
1632903900000|2021-09-29 08:25:00|18060.45|18060.45|18032.46|18032.46|18060.45|18060.45|18032.46|18032.46|0
1632904200000|2021-09-29 08:30:00|18028.27|18028.27|18008.91|18008.91|18028.27|18028.27|18004.71|18004.71|0
1632904500000|2021-09-29 08:35:00|18004.94|18004.94|17998.41|17998.41|18004.94|18004.94|17987.68|17987.68|0
1632904800000|2021-09-29 08:40:00|18006.34|18006.34|18013.34|18013.34|18013.34|18013.34|18004.94|18004.94|0
1632905100000|2021-09-29 08:45:00|18009.14|18009.14|18010.1|18010.1|18011.94|18011.94|18009.14|18009.14|0
1632905400000|2021-09-29 08:50:00|18006.13|18006.13|18030.19|18030.19|18035.56|18035.56|18003.84|18003.84|0
1632905700000|2021-09-29 08:55:00|18026|18026|18041.38|18041.38|18041.38|18041.38|18026|18026|0
1632906000000|2021-09-29 09:00:00|18041.84|18041.84|18079.62|18079.62|18079.62|18079.62|18041.84|18041.84|0
1632906300000|2021-09-29 09:05:00|18081|18081|18051.85|18051.85|18088|18088|18051.85|18051.85|0
1632906600000|2021-09-29 09:10:00|18049.05|18049.05|18042.51|18042.51|18049.51|18049.51|18041.11|18041.11|0
1632906900000|2021-09-29 09:15:00|18048.11|18048.11|18036|18036|18053.7|18053.7|18036|18036|0
1632907200000|2021-09-29 09:20:00|18028.07|18028.07|18029.47|18029.47|18029.47|18029.47|18025.5|18025.5|0
1632907500000|2021-09-29 09:25:00|18033.43|18033.43|18029.23|18029.23|18033.43|18033.43|18021.3|18021.3|0
1632907800000|2021-09-29 09:30:00|18030.63|18030.63|18026.67|18026.67|18034.6|18034.6|18026.67|18026.67|0
1632908100000|2021-09-29 09:35:00|18023.87|18023.87|18011.97|18011.97|18025.27|18025.27|18010.57|18010.57|0
1632908400000|2021-09-29 09:40:00|18004.04|18004.04|18014.54|18014.54|18017.34|18017.34|18004.04|18004.04|0
1632908700000|2021-09-29 09:45:00|18015.94|18015.94|18010.11|18010.11|18015.94|18015.94|18004.04|18004.04|0
1632909000000|2021-09-29 09:50:00|18009.19|18009.19|18007.1|18007.1|18012.7|18012.7|18007.1|18007.1|0
1632909300000|2021-09-29 09:55:00|18001.5|18001.5|18005.48|18005.48|18008.04|18008.04|18001.5|18001.5|0
1632909600000|2021-09-29 10:00:00|18004.08|18004.08|18006.88|18006.88|18010.84|18010.84|18004.08|18004.08|0
1632909900000|2021-09-29 10:05:00|18010.84|18010.84|18022.49|18022.49|18022.49|18022.49|18010.84|18010.84|0
1632910200000|2021-09-29 10:10:00|18030.42|18030.42|18041.84|18041.84|18041.84|18041.84|18028.55|18028.55|0
1632910500000|2021-09-29 10:15:00|18043.24|18043.24|18022.26|18022.26|18043.24|18043.24|18020.86|18020.86|0
1632910800000|2021-09-29 10:20:00|18030.19|18030.19|18022.74|18022.74|18031.59|18031.59|18021.34|18021.34|0
1632911100000|2021-09-29 10:25:00|18024.14|18024.14|18032.31|18032.31|18032.31|18032.31|18024.14|18024.14|0
1632911400000|2021-09-29 10:30:00|18037.9|18037.9|18014.82|18014.82|18037.9|18037.9|18014.82|18014.82|0
1632911700000|2021-09-29 10:35:00|18006.89|18006.89|18047.01|18047.01|18047.01|18047.01|18006.89|18006.89|0
1632912000000|2021-09-29 10:40:00|18054.94|18054.94|18059.59|18059.59|18063.56|18063.56|18051.66|18051.66|0
1632912300000|2021-09-29 10:45:00|18055.62|18055.62|18047.46|18047.46|18055.62|18055.62|18046.54|18046.54|0
1632912600000|2021-09-29 10:50:00|18048.86|18048.86|18050.51|18050.51|18051.43|18051.43|18047.46|18047.46|0
1632912900000|2021-09-29 10:55:00|18046.54|18046.54|18034.41|18034.41|18046.54|18046.54|18025.08|18025.08|0
1632913200000|2021-09-29 11:00:00|18035.81|18035.81|18033.05|18033.05|18035.81|18035.81|18021.62|18021.62|0
1632913500000|2021-09-29 11:05:00|18034.45|18034.45|18018.59|18018.59|18035.85|18035.85|18018.59|18018.59|0
1632913800000|2021-09-29 11:10:00|18021.39|18021.39|18027.7|18027.7|18030.26|18030.26|18021.39|18021.39|0
1632914100000|2021-09-29 11:15:00|18030.49|18030.49|18016.53|18016.53|18030.49|18030.49|18016.53|18016.53|0
1632914400000|2021-09-29 11:20:00|18012.56|18012.56|17998.1|17998.1|18015.36|18015.36|17998.1|17998.1|0
1632914700000|2021-09-29 11:25:00|17995.3|17995.3|17994.38|17994.38|18003.23|18003.23|17994.38|17994.38|0
1632915000000|2021-09-29 11:30:00|17992.98|17992.98|18002.53|18002.53|18002.53|18002.53|17992.98|17992.98|0
1632915300000|2021-09-29 11:35:00|18003.92|18003.92|18000.91|18000.91|18017.92|18017.92|18000.91|18000.91|0
1632915600000|2021-09-29 11:40:00|18008.84|18008.84|17999.27|17999.27|18012.8|18012.8|17999.27|17999.27|0
1632915900000|2021-09-29 11:45:00|18007.2|18007.2|18012.57|18012.57|18013.97|18013.97|18007.2|18007.2|0
1632916200000|2021-09-29 11:50:00|18008.6|18008.6|18000.44|18000.44|18008.6|18008.6|18000.44|18000.44|0
1632916500000|2021-09-29 11:55:00|17996.47|17996.47|17979.21|17979.21|17996.47|17996.47|17975.25|17975.25|0
1632916800000|2021-09-29 12:00:00|17977.81|17977.81|17988.54|17988.54|17988.54|17988.54|17977.81|17977.81|0
1632917100000|2021-09-29 12:05:00|17984.58|17984.58|17972.93|17972.93|17984.58|17984.58|17972.93|17972.93|0
1632917400000|2021-09-29 12:10:00|17972.01|17972.01|17961.05|17961.05|17972.01|17972.01|17961.05|17961.05|0
1632917700000|2021-09-29 12:15:00|17959.65|17959.65|17960.81|17960.81|17963.61|17963.61|17952.9|17952.9|0
1632918000000|2021-09-29 12:20:00|17956.85|17956.85|17960.81|17960.81|17964.78|17964.78|17951.25|17951.25|0
1632918300000|2021-09-29 12:25:00|17962.21|17962.21|17980.41|17980.41|17980.41|17980.41|17960.81|17960.81|0
1632918600000|2021-09-29 12:30:00|17979.01|17979.01|17972.02|17972.02|17985.53|17985.53|17972.02|17972.02|0
1632918900000|2021-09-29 12:35:00|17974.82|17974.82|17955.69|17955.69|17974.82|17974.82|17943.79|17943.79|0
1632919200000|2021-09-29 12:40:00|17957.09|17957.09|17954.76|17954.76|17961.05|17961.05|17949.16|17949.16|0
1632919500000|2021-09-29 12:45:00|17953.36|17953.36|17977.38|17977.38|17980.17|17980.17|17953.36|17953.36|0
1632919800000|2021-09-29 12:50:00|17975.98|17975.98|17976.21|17976.21|17980.17|17980.17|17975.98|17975.98|0
1632920100000|2021-09-29 12:55:00|17973.41|17973.41|17973.89|17973.89|17982.97|17982.97|17973.41|17973.41|0
1632920400000|2021-09-29 13:00:00|17975.29|17975.29|17953.61|17953.61|17975.29|17975.29|17953.61|17953.61|0
1632920700000|2021-09-29 13:05:00|17949.41|17949.41|17941.48|17941.48|17950.81|17950.81|17941.48|17941.48|0
1632921000000|2021-09-29 13:10:00|17945.45|17945.45|17960.14|17960.14|17969.71|17969.71|17945.45|17945.45|0
1632921300000|2021-09-29 13:15:00|17952.21|17952.21|17950.56|17950.56|17957.56|17957.56|17949.16|17949.16|0
1632921600000|2021-09-29 13:20:00|17946.59|17946.59|17939.39|17939.39|17947.32|17947.32|17939.39|17939.39|0
1632921900000|2021-09-29 13:25:00|17935.42|17935.42|17890.88|17890.88|17935.42|17935.42|17890.88|17890.88|0
1632922200000|2021-09-29 13:30:00|17888.08|17888.08|17876.2|17876.2|17908.14|17908.14|17872.23|17872.23|0
1632922500000|2021-09-29 13:35:00|17877.6|17877.6|17871.56|17871.56|17882.73|17882.73|17852.9|17852.9|0
1632922800000|2021-09-29 13:40:00|17875.53|17875.53|17828.88|17828.88|17875.53|17875.53|17828.88|17828.88|0
1632923100000|2021-09-29 13:45:00|17824.69|17824.69|17851.51|17851.51|17854.31|17854.31|17808.82|17808.82|0
1632923400000|2021-09-29 13:50:00|17852.91|17852.91|17865.69|17865.69|17865.69|17865.69|17839.38|17839.38|0
1632923700000|2021-09-29 13:55:00|17861.72|17861.72|17839.11|17839.11|17874.08|17874.08|17833.75|17833.75|0
1632924000000|2021-09-29 14:00:00|17840.51|17840.51|17834.69|17834.69|17853.81|17853.81|17829.09|17829.09|0
1632924300000|2021-09-29 14:05:00|17838.65|17838.65|17823.49|17823.49|17838.65|17838.65|17816.49|17816.49|0
1632924600000|2021-09-29 14:10:00|17824.88|17824.88|17811.82|17811.82|17825.34|17825.34|17810.42|17810.42|0
1632924900000|2021-09-29 14:15:00|17823.71|17823.71|17823.46|17823.46|17830.48|17830.48|17819.04|17819.04|0
1632925200000|2021-09-29 14:20:00|17827.43|17827.43|17871.95|17871.95|17875.91|17875.91|17827.43|17827.43|0
1632925500000|2021-09-29 14:25:00|17867.98|17867.98|17845.11|17845.11|17880.8|17880.8|17843.71|17843.71|0
1632925800000|2021-09-29 14:30:00|17844.19|17844.19|17842.36|17842.36|17856.09|17856.09|17838.4|17838.4|0
1632926100000|2021-09-29 14:35:00|17842.82|17842.82|17825.81|17825.81|17846.79|17846.79|17821.38|17821.38|0
1632926400000|2021-09-29 14:40:00|17829.78|17829.78|17805.98|17805.98|17829.78|17829.78|17805.98|17805.98|0
1632926700000|2021-09-29 14:45:00|17807.38|17807.38|17819.29|17819.29|17819.29|17819.29|17802.73|17802.73|0
1632927000000|2021-09-29 14:50:00|17823.25|17823.25|17827.68|17827.68|17853.1|17853.1|17823.25|17823.25|0
1632927300000|2021-09-29 14:55:00|17822.31|17822.31|17798.54|17798.54|17822.31|17822.31|17794.1|17794.1|0
1632927600000|2021-09-29 15:00:00|17801.34|17801.34|17784.28|17784.28|17804.37|17804.37|17778.45|17778.45|0
1632927900000|2021-09-29 15:05:00|17782.88|17782.88|17770.98|17770.98|17785.45|17785.45|17768.18|17768.18|0
1632928200000|2021-09-29 15:10:00|17767.02|17767.02|17743.7|17743.7|17767.02|17767.02|17739.73|17739.73|0
1632928500000|2021-09-29 15:15:00|17745.1|17745.1|17764.49|17764.49|17764.49|17764.49|17743.7|17743.7|0
1632928800000|2021-09-29 15:20:00|17760.52|17760.52|17771.24|17771.24|17771.24|17771.24|17751.42|17751.42|0
1632929100000|2021-09-29 15:25:00|17771.7|17771.7|17730.69|17730.69|17771.7|17771.7|17726.72|17726.72|0
1632986100000|2021-09-30 07:15:00|17819.91|17819.91|17867.02|17867.02|17867.02|17867.02|17819.91|17819.91|0
1632986400000|2021-09-30 07:20:00|17864.23|17864.23|17884.08|17884.08|17910.17|17910.17|17852.33|17852.33|0
1632986700000|2021-09-30 07:25:00|17876.14|17876.14|17909.02|17909.02|17913.44|17913.44|17876.14|17876.14|0
1632987000000|2021-09-30 07:30:00|17911.82|17911.82|17917.18|17917.18|17922.54|17922.54|17906.68|17906.68|0
1632987300000|2021-09-30 07:35:00|17919.47|17919.47|17941.81|17941.81|17945.78|17945.78|17919.47|17919.47|0
1632987600000|2021-09-30 07:40:00|17937.85|17937.85|17943.48|17943.48|17949.74|17949.74|17937.85|17937.85|0
1632987900000|2021-09-30 07:45:00|17951.41|17951.41|17944.44|17944.44|17964.94|17964.94|17944.44|17944.44|0
1632988200000|2021-09-30 07:50:00|17948.4|17948.4|17933.48|17933.48|17948.4|17948.4|17933.48|17933.48|0
1632988500000|2021-09-30 07:55:00|17929.51|17929.51|17908.5|17908.5|17929.51|17929.51|17896.62|17896.62|0
1632988800000|2021-09-30 08:00:00|17909.42|17909.42|17929.94|17929.94|17937.87|17937.87|17909.42|17909.42|0
1632989100000|2021-09-30 08:05:00|17925.98|17925.98|17925.71|17925.71|17933.64|17933.64|17925.71|17925.71|0
1632989400000|2021-09-30 08:10:00|17921.75|17921.75|17894.46|17894.46|17921.75|17921.75|17893.3|17893.3|0
1632989700000|2021-09-30 08:15:00|17886.53|17886.53|17871.17|17871.17|17886.53|17886.53|17871.17|17871.17|0
1632990000000|2021-09-30 08:20:00|17869.79|17869.79|17866.74|17866.74|17869.79|17869.79|17861.4|17861.4|0
1632990300000|2021-09-30 08:25:00|17870.71|17870.71|17855.76|17855.76|17872.1|17872.1|17854.36|17854.36|0
1632990600000|2021-09-30 08:30:00|17851.8|17851.8|17841.32|17841.32|17851.8|17851.8|17841.32|17841.32|0
1632990900000|2021-09-30 08:35:00|17839.94|17839.94|17819.42|17819.42|17841.34|17841.34|17819.42|17819.42|0
1632991200000|2021-09-30 08:40:00|17821.98|17821.98|17828.51|17828.51|17832.48|17832.48|17820.58|17820.58|0
1632991500000|2021-09-30 08:45:00|17824.32|17824.32|17826.9|17826.9|17827.82|17827.82|17823.86|17823.86|0
1632991800000|2021-09-30 08:50:00|17830.87|17830.87|17826.9|17826.9|17842.76|17842.76|17817.57|17817.57|0
1632992100000|2021-09-30 08:55:00|17822.94|17822.94|17831.81|17831.81|17831.81|17831.81|17820.14|17820.14|0
1632992400000|2021-09-30 09:00:00|17834.61|17834.61|17838.58|17838.58|17846.51|17846.51|17834.61|17834.61|0
1632992700000|2021-09-30 09:05:00|17834.61|17834.61|17820.15|17820.15|17834.61|17834.61|17813.15|17813.15|0
1632993000000|2021-09-30 09:10:00|17824.12|17824.12|17806.86|17806.86|17824.12|17824.12|17806.86|17806.86|0
1632993300000|2021-09-30 09:15:00|17804.06|17804.06|17794.73|17794.73|17805.46|17805.46|17787.74|17787.74|0
1632993600000|2021-09-30 09:20:00|17802.66|17802.66|17785.92|17785.92|17802.66|17802.66|17783.35|17783.35|0
1632993900000|2021-09-30 09:25:00|17781.95|17781.95|17785.92|17785.92|17785.92|17785.92|17777.99|17777.99|0
1632994200000|2021-09-30 09:30:00|17787.32|17787.32|17799.9|17799.9|17799.9|17799.9|17784.52|17784.52|0
1632994500000|2021-09-30 09:35:00|17795.93|17795.93|17767.75|17767.75|17795.93|17795.93|17767.75|17767.75|0
1632994800000|2021-09-30 09:40:00|17766.83|17766.83|17778.5|17778.5|17778.5|17778.5|17762.63|17762.63|0
1632995100000|2021-09-30 09:45:00|17770.56|17770.56|17779.45|17779.45|17791.34|17791.34|17767.77|17767.77|0
1632995400000|2021-09-30 09:50:00|17785.05|17785.05|17784.13|17784.13|17785.53|17785.53|17777.36|17777.36|0
1632995700000|2021-09-30 09:55:00|17783.21|17783.21|17788.11|17788.11|17789.03|17789.03|17780.41|17780.41|0
1632996000000|2021-09-30 10:00:00|17786.71|17786.71|17806.97|17806.97|17806.97|17806.97|17781.35|17781.35|0
1632996300000|2021-09-30 10:05:00|17810.93|17810.93|17814.42|17814.42|17821.37|17821.37|17810.93|17810.93|0
1632996600000|2021-09-30 10:10:00|17813.96|17813.96|17786.67|17786.67|17813.96|17813.96|17783.91|17783.91|0
1632996900000|2021-09-30 10:15:00|17782.71|17782.71|17786.19|17786.19|17786.19|17786.19|17774.31|17774.31|0
1632997200000|2021-09-30 10:20:00|17782.23|17782.23|17781.99|17781.99|17790.16|17790.16|17780.59|17780.59|0
1632997500000|2021-09-30 10:25:00|17778.03|17778.03|17770.83|17770.83|17782.67|17782.67|17768.03|17768.03|0
1632997800000|2021-09-30 10:30:00|17766.86|17766.86|17769.65|17769.65|17771.28|17771.28|17762.89|17762.89|0
1632998100000|2021-09-30 10:35:00|17770.11|17770.11|17781.05|17781.05|17781.05|17781.05|17770.11|17770.11|0
1632998400000|2021-09-30 10:40:00|17781.97|17781.97|17789.14|17789.14|17790.54|17790.54|17779.46|17779.46|0
1632998700000|2021-09-30 10:45:00|17791.94|17791.94|17792.42|17792.42|17797.53|17797.53|17791.94|17791.94|0
1632999000000|2021-09-30 10:50:00|17791.02|17791.02|17784.72|17784.72|17796.61|17796.61|17784.72|17784.72|0
1632999300000|2021-09-30 10:55:00|17781.92|17781.92|17768.89|17768.89|17781.92|17781.92|17767.51|17767.51|0
1632999600000|2021-09-30 11:00:00|17764.69|17764.69|17752.1|17752.1|17772.62|17772.62|17752.1|17752.1|0
1632999900000|2021-09-30 11:05:00|17751.64|17751.64|17756.3|17756.3|17756.3|17756.3|17743|17743|0
1633000200000|2021-09-30 11:10:00|17760.26|17760.26|17767.26|17767.26|17770.06|17770.06|17760.26|17760.26|0
1633000500000|2021-09-30 11:15:00|17768.66|17768.66|17774.94|17774.94|17774.94|17774.94|17765.86|17765.86|0
1633000800000|2021-09-30 11:20:00|17782.87|17782.87|17773.96|17773.96|17782.87|17782.87|17766.55|17766.55|0
1633001100000|2021-09-30 11:25:00|17772.12|17772.12|17780.27|17780.27|17780.27|17780.27|17771.2|17771.2|0
1633001400000|2021-09-30 11:30:00|17776.3|17776.3|17766.97|17766.97|17776.3|17776.3|17766.97|17766.97|0
1633001700000|2021-09-30 11:35:00|17768.37|17768.37|17756.03|17756.03|17768.37|17768.37|17756.03|17756.03|0
1633002000000|2021-09-30 11:40:00|17752.06|17752.06|17735.76|17735.76|17752.06|17752.06|17735.76|17735.76|0
1633002300000|2021-09-30 11:45:00|17734.36|17734.36|17729.93|17729.93|17734.36|17734.36|17723.17|17723.17|0
1633002600000|2021-09-30 11:50:00|17725.97|17725.97|17753.02|17753.02|17753.02|17753.02|17722|17722|0
1633002900000|2021-09-30 11:55:00|17751.62|17751.62|17757.22|17757.22|17757.22|17757.22|17751.62|17751.62|0
1633003200000|2021-09-30 12:00:00|17755.82|17755.82|17740.89|17740.89|17758.61|17758.61|17739.23|17739.23|0
1633003500000|2021-09-30 12:05:00|17739.49|17739.49|17731.78|17731.78|17739.49|17739.49|17722.23|17722.23|0
1633003800000|2021-09-30 12:10:00|17735.74|17735.74|17726.41|17726.41|17738.54|17738.54|17726.41|17726.41|0
1633004100000|2021-09-30 12:15:00|17729.21|17729.21|17729.21|17729.21|17737.14|17737.14|17729.21|17729.21|0
1633004400000|2021-09-30 12:20:00|17725.25|17725.25|17712.41|17712.41|17739.23|17739.23|17712.41|17712.41|0
1633004700000|2021-09-30 12:25:00|17708.45|17708.45|17703.56|17703.56|17708.45|17708.45|17703.56|17703.56|0
1633005000000|2021-09-30 12:30:00|17704.96|17704.96|17738.07|17738.07|17738.07|17738.07|17704.96|17704.96|0
1633005300000|2021-09-30 12:35:00|17734.1|17734.1|17732.7|17732.7|17734.1|17734.1|17728.5|17728.5|0
1633005600000|2021-09-30 12:40:00|17736.67|17736.67|17727.34|17727.34|17740.63|17740.63|17727.34|17727.34|0
1633005900000|2021-09-30 12:45:00|17723.37|17723.37|17718.26|17718.26|17723.37|17723.37|17718.26|17718.26|0
1633006200000|2021-09-30 12:50:00|17714.29|17714.29|17711.51|17711.51|17715.48|17715.48|17707.07|17707.07|0
1633006500000|2021-09-30 12:55:00|17710.11|17710.11|17701.74|17701.74|17712.24|17712.24|17700.34|17700.34|0
1633006800000|2021-09-30 13:00:00|17702.66|17702.66|17692.15|17692.15|17712.23|17712.23|17692.15|17692.15|0
1633007100000|2021-09-30 13:05:00|17691.23|17691.23|17715.26|17715.26|17718.06|17718.06|17689.83|17689.83|0
1633007400000|2021-09-30 13:10:00|17718.06|17718.06|17716.18|17716.18|17721.77|17721.77|17716.18|17716.18|0
1633007700000|2021-09-30 13:15:00|17720.14|17720.14|17729|17729|17729|17729|17715.01|17715.01|0
1633008000000|2021-09-30 13:20:00|17726.2|17726.2|17739.71|17739.71|17739.71|17739.71|17716.87|17716.87|0
1633008300000|2021-09-30 13:25:00|17731.78|17731.78|17734.11|17734.11|17748.8|17748.8|17731.78|17731.78|0
1633008600000|2021-09-30 13:30:00|17738.07|17738.07|17738.06|17738.06|17773.52|17773.52|17735.26|17735.26|0
1633008900000|2021-09-30 13:35:00|17740.86|17740.86|17680.48|17680.48|17740.86|17740.86|17676.28|17676.28|0
1633009200000|2021-09-30 13:40:00|17684.45|17684.45|17726.43|17726.43|17726.43|17726.43|17684.45|17684.45|0
1633009500000|2021-09-30 13:45:00|17722.46|17722.46|17764.86|17764.86|17764.86|17764.86|17717.1|17717.1|0
1633009800000|2021-09-30 13:50:00|17772.79|17772.79|17782.3|17782.3|17785.34|17785.34|17767.62|17767.62|0
1633010100000|2021-09-30 13:55:00|17780.9|17780.9|17749.42|17749.42|17782.3|17782.3|17749.42|17749.42|0
1633010400000|2021-09-30 14:00:00|17737.52|17737.52|17725.39|17725.39|17753.38|17753.38|17719.79|17719.79|0
1633010700000|2021-09-30 14:05:00|17723.99|17723.99|17719.79|17719.79|17729.12|17729.12|17706.51|17706.51|0
1633011000000|2021-09-30 14:10:00|17723.76|17723.76|17705.35|17705.35|17723.76|17723.76|17704.87|17704.87|0
1633011300000|2021-09-30 14:15:00|17702.55|17702.55|17715.13|17715.13|17715.13|17715.13|17687.39|17687.39|0
1633011600000|2021-09-30 14:20:00|17719.1|17719.1|17686.47|17686.47|17727.26|17727.26|17683.67|17683.67|0
1633011900000|2021-09-30 14:25:00|17685.07|17685.07|17726.34|17726.34|17727.74|17727.74|17685.07|17685.07|0
1633012200000|2021-09-30 14:30:00|17722.38|17722.38|17698.35|17698.35|17727.74|17727.74|17698.35|17698.35|0
1633012500000|2021-09-30 14:35:00|17703.95|17703.95|17677.13|17677.13|17703.95|17703.95|17671.76|17671.76|0
1633012800000|2021-09-30 14:40:00|17675.73|17675.73|17656.88|17656.88|17675.73|17675.73|17656.4|17656.4|0
1633013100000|2021-09-30 14:45:00|17660.84|17660.84|17691.36|17691.36|17694.16|17694.16|17659.44|17659.44|0
1633013400000|2021-09-30 14:50:00|17687.4|17687.4|17709.56|17709.56|17718.89|17718.89|17685.54|17685.54|0
1633013700000|2021-09-30 14:55:00|17708.16|17708.16|17701.88|17701.88|17714.7|17714.7|17696.04|17696.04|0
1633014000000|2021-09-30 15:00:00|17697.92|17697.92|17692.76|17692.76|17700.69|17700.69|17685.35|17685.35|0
1633014300000|2021-09-30 15:05:00|17696.73|17696.73|17704.89|17704.89|17715.6|17715.6|17696.73|17696.73|0
1633014600000|2021-09-30 15:10:00|17708.86|17708.86|17692.55|17692.55|17708.86|17708.86|17692.55|17692.55|0
1633014900000|2021-09-30 15:15:00|17693.95|17693.95|17718.63|17718.63|17718.63|17718.63|17693.95|17693.95|0
1633015200000|2021-09-30 15:20:00|17722.6|17722.6|17710.72|17710.72|17726.8|17726.8|17706.53|17706.53|0
1633015500000|2021-09-30 15:25:00|17712.12|17712.12|17741.46|17741.46|17747.05|17747.05|17710.72|17710.72|0
1633072500000|2021-10-01 07:15:00|17394.07|17394.07|17489.2|17489.2|17489.2|17489.2|17386.14|17386.14|0
1633072800000|2021-10-01 07:20:00|17507.4|17507.4|17520.46|17520.46|17532.82|17532.82|17503.43|17503.43|0
1633073100000|2021-10-01 07:25:00|17516.49|17516.49|17575.74|17575.74|17589.03|17589.03|17508.56|17508.56|0
1633073400000|2021-10-01 07:30:00|17578.54|17578.54|17572.94|17572.94|17605.13|17605.13|17572.94|17572.94|0
1633073700000|2021-10-01 07:35:00|17564.54|17564.54|17592.77|17592.77|17598.13|17598.13|17564.54|17564.54|0
1633074000000|2021-10-01 07:40:00|17596.73|17596.73|17594.17|17594.17|17607.46|17607.46|17588.57|17588.57|0
1633074300000|2021-10-01 07:45:00|17590.2|17590.2|17578.3|17578.3|17590.2|17590.2|17578.3|17578.3|0
1633074600000|2021-10-01 07:50:00|17574.34|17574.34|17609.75|17609.75|17610.49|17610.49|17574.34|17574.34|0
1633074900000|2021-10-01 07:55:00|17616.74|17616.74|17618.55|17618.55|17647.24|17647.24|17608.81|17608.81|0
1633075200000|2021-10-01 08:00:00|17614.58|17614.58|17582.45|17582.45|17614.58|17614.58|17582.45|17582.45|0
1633075500000|2021-10-01 08:05:00|17578.49|17578.49|17555.69|17555.69|17578.49|17578.49|17546.12|17546.12|0
1633075800000|2021-10-01 08:10:00|17563.62|17563.62|17518.6|17518.6|17572.95|17572.95|17518.6|17518.6|0
1633076100000|2021-10-01 08:15:00|17510.67|17510.67|17547.76|17547.76|17547.76|17547.76|17503.67|17503.67|0
1633076400000|2021-10-01 08:20:00|17551.72|17551.72|17544.96|17544.96|17551.72|17551.72|17528.86|17528.86|0
1633076700000|2021-10-01 08:25:00|17546.36|17546.36|17570.85|17570.85|17570.85|17570.85|17546.36|17546.36|0
1633077000000|2021-10-01 08:30:00|17566.88|17566.88|17568.28|17568.28|17589.51|17589.51|17558.95|17558.95|0
1633077300000|2021-10-01 08:35:00|17576.21|17576.21|17548.65|17548.65|17585.77|17585.77|17548.65|17548.65|0
1633077600000|2021-10-01 08:40:00|17544.68|17544.68|17529.75|17529.75|17544.68|17544.68|17516.46|17516.46|0
1633077900000|2021-10-01 08:45:00|17525.56|17525.56|17496.17|17496.17|17525.56|17525.56|17493.37|17493.37|0
1633078200000|2021-10-01 08:50:00|17497.57|17497.57|17485.67|17485.67|17501.53|17501.53|17485.67|17485.67|0
1633078500000|2021-10-01 08:55:00|17489.87|17489.87|17526.1|17526.1|17526.1|17526.1|17475.25|17475.25|0
1633078800000|2021-10-01 09:00:00|17530.06|17530.06|17565.98|17565.98|17565.98|17565.98|17530.06|17530.06|0
1633079100000|2021-10-01 09:05:00|17562.02|17562.02|17563.42|17563.42|17563.42|17563.42|17551.29|17551.29|0
1633079400000|2021-10-01 09:10:00|17560.62|17560.62|17580.39|17580.39|17584.35|17584.35|17560.62|17560.62|0
1633079700000|2021-10-01 09:15:00|17588.32|17588.32|17591.35|17591.35|17603.01|17603.01|17584.35|17584.35|0
1633080000000|2021-10-01 09:20:00|17595.31|17595.31|17585.75|17585.75|17595.31|17595.31|17579.22|17579.22|0
1633080300000|2021-10-01 09:25:00|17581.78|17581.78|17577.62|17577.62|17581.78|17581.78|17556.4|17556.4|0
1633080600000|2021-10-01 09:30:00|17589.52|17589.52|17593.25|17593.25|17601.42|17601.42|17589.52|17589.52|0
1633080900000|2021-10-01 09:35:00|17597.22|17597.22|17618.21|17618.21|17624.74|17624.74|17597.22|17597.22|0
1633081200000|2021-10-01 09:40:00|17622.18|17622.18|17607.48|17607.48|17623.34|17623.34|17607.48|17607.48|0
1633081500000|2021-10-01 09:45:00|17603.52|17603.52|17596.79|17596.79|17609.61|17609.61|17592.82|17592.82|0
1633081800000|2021-10-01 09:50:00|17600.75|17600.75|17604.48|17604.48|17608.68|17608.68|17588.85|17588.85|0
1633082100000|2021-10-01 09:55:00|17601.68|17601.68|17614.05|17614.05|17614.05|17614.05|17601.68|17601.68|0
1633082400000|2021-10-01 10:00:00|17615.45|17615.45|17613.81|17613.81|17627.34|17627.34|17609.85|17609.85|0
1633082700000|2021-10-01 10:05:00|17615.21|17615.21|17626.17|17626.17|17634.11|17634.11|17615.21|17615.21|0
1633083000000|2021-10-01 10:10:00|17634.11|17634.11|17657.43|17657.43|17657.43|17657.43|17612.88|17612.88|0
1633083300000|2021-10-01 10:15:00|17661.63|17661.63|17668.87|17668.87|17672.83|17672.83|17654.4|17654.4|0
1633083600000|2021-10-01 10:20:00|17660.94|17660.94|17613.83|17613.83|17660.94|17660.94|17613.83|17613.83|0
1633083900000|2021-10-01 10:25:00|17605.43|17605.43|17582.36|17582.36|17607.31|17607.31|17582.36|17582.36|0
1633084200000|2021-10-01 10:30:00|17583.28|17583.28|17590.97|17590.97|17594.01|17594.01|17570.22|17570.22|0
1633084500000|2021-10-01 10:35:00|17587|17587|17577.67|17577.67|17587|17587|17569.74|17569.74|0
1633084800000|2021-10-01 10:40:00|17573.71|17573.71|17581.87|17581.87|17581.87|17581.87|17570.91|17570.91|0
1633085100000|2021-10-01 10:45:00|17569.98|17569.98|17569.98|17569.98|17575.34|17575.34|17564.61|17564.61|0
1633085400000|2021-10-01 10:50:00|17573.94|17573.94|17582.1|17582.1|17582.1|17582.1|17569.98|17569.98|0
1633085700000|2021-10-01 10:55:00|17586.07|17586.07|17578.14|17578.14|17586.3|17586.3|17578.14|17578.14|0
1633086000000|2021-10-01 11:00:00|17582.1|17582.1|17597.97|17597.97|17597.97|17597.97|17574.17|17574.17|0
1633086300000|2021-10-01 11:05:00|17594|17594|17592.6|17592.6|17596.8|17596.8|17586.07|17586.07|0
1633086600000|2021-10-01 11:10:00|17592.14|17592.14|17600.3|17600.3|17600.76|17600.76|17588.18|17588.18|0
1633086900000|2021-10-01 11:15:00|17601.22|17601.22|17615.21|17615.21|17615.21|17615.21|17594.46|17594.46|0
1633087200000|2021-10-01 11:20:00|17611.25|17611.25|17594.94|17594.94|17611.25|17611.25|17594.94|17594.94|0
1633087500000|2021-10-01 11:25:00|17602.87|17602.87|17619.88|17619.88|17619.88|17619.88|17602.87|17602.87|0
1633087800000|2021-10-01 11:30:00|17623.84|17623.84|17610.32|17610.32|17625.24|17625.24|17608.92|17608.92|0
1633088100000|2021-10-01 11:35:00|17614.29|17614.29|17615.67|17615.67|17624.54|17624.54|17611.47|17611.47|0
1633088400000|2021-10-01 11:40:00|17619.64|17619.64|17636.65|17636.65|17636.65|17636.65|17619.64|17619.64|0
1633088700000|2021-10-01 11:45:00|17637.11|17637.11|17614.47|17614.47|17648.76|17648.76|17614.47|17614.47|0
1633089000000|2021-10-01 11:50:00|17622.4|17622.4|17592.78|17592.78|17622.4|17622.4|17592.78|17592.78|0
1633089300000|2021-10-01 11:55:00|17590.94|17590.94|17593.51|17593.51|17601.44|17601.44|17581.61|17581.61|0
1633089600000|2021-10-01 12:00:00|17597.47|17597.47|17589.53|17589.53|17605.64|17605.64|17589.53|17589.53|0
1633089900000|2021-10-01 12:05:00|17585.56|17585.56|17593.49|17593.49|17598.86|17598.86|17585.56|17585.56|0
1633090200000|2021-10-01 12:10:00|17590.69|17590.69|17598.4|17598.4|17599.34|17599.34|17590.69|17590.69|0
1633090500000|2021-10-01 12:15:00|17599.8|17599.8|17619.36|17619.36|17620.76|17620.76|17599.8|17599.8|0
1633090800000|2021-10-01 12:20:00|17617.96|17617.96|17599.75|17599.75|17617.96|17617.96|17599.75|17599.75|0
1633091100000|2021-10-01 12:25:00|17597.91|17597.91|17605.09|17605.09|17605.09|17605.09|17592.55|17592.55|0
1633091400000|2021-10-01 12:30:00|17605.55|17605.55|17578.92|17578.92|17609.52|17609.52|17578.92|17578.92|0
1633091700000|2021-10-01 12:35:00|17582.89|17582.89|17540.66|17540.66|17582.89|17582.89|17540.2|17540.2|0
1633092000000|2021-10-01 12:40:00|17544.63|17544.63|17546.04|17546.04|17557.69|17557.69|17544.63|17544.63|0
1633092300000|2021-10-01 12:45:00|17545.12|17545.12|17530.89|17530.89|17545.12|17545.12|17525.29|17525.29|0
1633092600000|2021-10-01 12:50:00|17534.85|17534.85|17541.4|17541.4|17550.73|17550.73|17534.85|17534.85|0
1633092900000|2021-10-01 12:55:00|17537.44|17537.44|17531.61|17531.61|17540.94|17540.94|17522.28|17522.28|0
1633093200000|2021-10-01 13:00:00|17539.54|17539.54|17541.63|17541.63|17544.2|17544.2|17536.26|17536.26|0
1633093500000|2021-10-01 13:05:00|17545.59|17545.59|17554.01|17554.01|17554.92|17554.92|17541.63|17541.63|0
1633093800000|2021-10-01 13:10:00|17551.21|17551.21|17555.17|17555.17|17563.1|17563.1|17547.24|17547.24|0
1633094100000|2021-10-01 13:15:00|17551.21|17551.21|17548.64|17548.64|17552.61|17552.61|17543.28|17543.28|0
1633094400000|2021-10-01 13:20:00|17544.68|17544.68|17546.97|17546.97|17549.08|17549.08|17534.84|17534.84|0
1633094700000|2021-10-01 13:25:00|17542.78|17542.78|17553.5|17553.5|17554.9|17554.9|17542.78|17542.78|0
1633095000000|2021-10-01 13:30:00|17549.54|17549.54|17512.47|17512.47|17553.5|17553.5|17509.19|17509.19|0
1633095300000|2021-10-01 13:35:00|17508.5|17508.5|17504.54|17504.54|17523.2|17523.2|17504.54|17504.54|0
1633095600000|2021-10-01 13:40:00|17496.61|17496.61|17476.31|17476.31|17497.77|17497.77|17476.31|17476.31|0
1633095900000|2021-10-01 13:45:00|17460.45|17460.45|17465.88|17465.88|17467.52|17467.52|17428.78|17428.78|0
1633096200000|2021-10-01 13:50:00|17463.09|17463.09|17446.75|17446.75|17471.73|17471.73|17434.62|17434.62|0
1633096500000|2021-10-01 13:55:00|17449.51|17449.51|17489.81|17489.81|17489.81|17489.81|17444.8|17444.8|0
1633096800000|2021-10-01 14:00:00|17485.85|17485.85|17482.81|17482.81|17514.07|17514.07|17482.81|17482.81|0
1633097100000|2021-10-01 14:05:00|17478.84|17478.84|17485.36|17485.36|17494.92|17494.92|17473.25|17473.25|0
1633097400000|2021-10-01 14:10:00|17481.39|17481.39|17490.73|17490.73|17500.06|17500.06|17477.65|17477.65|0
1633097700000|2021-10-01 14:15:00|17486.77|17486.77|17459.52|17459.52|17486.77|17486.77|17447.62|17447.62|0
1633098000000|2021-10-01 14:20:00|17458.12|17458.12|17436.66|17436.66|17458.12|17458.12|17430.36|17430.36|0
1633098300000|2021-10-01 14:25:00|17435.74|17435.74|17444.13|17444.13|17459.29|17459.29|17431.78|17431.78|0
1633098600000|2021-10-01 14:30:00|17443.67|17443.67|17418.71|17418.71|17446.47|17446.47|17410.78|17410.78|0
1633098900000|2021-10-01 14:35:00|17414.75|17414.75|17398.42|17398.42|17417.55|17417.55|17386.53|17386.53|0
1633099200000|2021-10-01 14:40:00|17402.39|17402.39|17443.9|17443.9|17446.7|17446.7|17402.39|17402.39|0
1633099500000|2021-10-01 14:45:00|17447.87|17447.87|17470.5|17470.5|17470.5|17470.5|17431.32|17431.32|0
1633099800000|2021-10-01 14:50:00|17469.1|17469.1|17440.41|17440.41|17473.06|17473.06|17440.41|17440.41|0
1633100100000|2021-10-01 14:55:00|17444.38|17444.38|17467.69|17467.69|17471.65|17471.65|17444.38|17444.38|0
1633100400000|2021-10-01 15:00:00|17463.72|17463.72|17449.03|17449.03|17468.86|17468.86|17445.06|17445.06|0
1633100700000|2021-10-01 15:05:00|17452.99|17452.99|17424.55|17424.55|17452.99|17452.99|17424.55|17424.55|0
1633101000000|2021-10-01 15:10:00|17424.09|17424.09|17442.48|17442.48|17445.28|17445.28|17409.39|17409.39|0
1633101300000|2021-10-01 15:15:00|17446.45|17446.45|17442.45|17442.45|17446.91|17446.91|17425.45|17425.45|0
1633101600000|2021-10-01 15:20:00|17442.91|17442.91|17444.79|17444.79|17447.82|17447.82|17436.63|17436.63|0
1633101900000|2021-10-01 15:25:00|17443.39|17443.39|17405.17|17405.17|17444.79|17444.79|17405.17|17405.17|0
1633936500000|2021-10-11 07:15:00|16994.43|16994.43|16999.8|16999.8|17007.73|17007.73|16994.43|16994.43|0
1633936800000|2021-10-11 07:20:00|16994.2|16994.2|16992.81|16992.81|17010.76|17010.76|16992.81|16992.81|0
1633937100000|2021-10-11 07:25:00|16987.21|16987.21|16979.35|16979.35|16987.21|16987.21|16966.49|16966.49|0
1633937400000|2021-10-11 07:30:00|16991.25|16991.25|16963.68|16963.68|16992.17|16992.17|16959.54|16959.54|0
1633937700000|2021-10-11 07:35:00|16959.71|16959.71|16947.36|16947.36|16975.34|16975.34|16947.36|16947.36|0
1633938000000|2021-10-11 07:40:00|16943.4|16943.4|16947.82|16947.82|16955.53|16955.53|16930.58|16930.58|0
1633938300000|2021-10-11 07:45:00|16954.81|16954.81|16966.2|16966.2|16972.77|16972.77|16952.01|16952.01|0
1633938600000|2021-10-11 07:50:00|16970.17|16970.17|16974.13|16974.13|16974.13|16974.13|16956.17|16956.17|0
1633938900000|2021-10-11 07:55:00|16975.53|16975.53|16960.6|16960.6|16975.53|16975.53|16956.64|16956.64|0
1633939200000|2021-10-11 08:00:00|16976.46|16976.46|16992.79|16992.79|16998.39|16998.39|16976.46|16976.46|0
1633939500000|2021-10-11 08:05:00|16988.59|16988.59|16979.26|16979.26|16988.59|16988.59|16975.07|16975.07|0
1633939800000|2021-10-11 08:10:00|16982.06|16982.06|17021.71|17021.71|17021.71|17021.71|16982.06|16982.06|0
1633940100000|2021-10-11 08:15:00|17025.68|17025.68|17025.68|17025.68|17030.58|17030.58|17020.08|17020.08|0
1633940400000|2021-10-11 08:20:00|17021.71|17021.71|16989.57|16989.57|17021.71|17021.71|16985.61|16985.61|0
1633940700000|2021-10-11 08:25:00|16997.5|16997.5|17018.95|17018.95|17018.95|17018.95|16990.74|16990.74|0
1633941000000|2021-10-11 08:30:00|17023.15|17023.15|17048.83|17048.83|17048.83|17048.83|17023.15|17023.15|0
1633941300000|2021-10-11 08:35:00|17047.43|17047.43|17043|17043|17055.36|17055.36|17043|17043|0
1633941600000|2021-10-11 08:40:00|17047.19|17047.19|17020.14|17020.14|17047.19|17047.19|17015.94|17015.94|0
1633941900000|2021-10-11 08:45:00|17022.94|17022.94|16996.82|16996.82|17022.94|17022.94|16994.02|16994.02|0
1633942200000|2021-10-11 08:50:00|16994.02|16994.02|17017.1|17017.1|17019.9|17019.9|16994.02|16994.02|0
1633942500000|2021-10-11 08:55:00|17015.7|17015.7|17024.1|17024.1|17024.1|17024.1|17015.7|17015.7|0
1633942800000|2021-10-11 09:00:00|17028.07|17028.07|17012.21|17012.21|17028.07|17028.07|17012.21|17012.21|0
1633943100000|2021-10-11 09:05:00|17016.17|17016.17|17032.5|17032.5|17032.5|17032.5|17009.17|17009.17|0
1633943400000|2021-10-11 09:10:00|17040.43|17040.43|17015.24|17015.24|17040.43|17040.43|17011.27|17011.27|0
1633943700000|2021-10-11 09:15:00|17009.64|17009.64|16994.95|16994.95|17013.84|17013.84|16987.95|16987.95|0
1633944000000|2021-10-11 09:20:00|16994.49|16994.49|17005.22|17005.22|17019.68|17019.68|16994.49|16994.49|0
1633944300000|2021-10-11 09:25:00|17009.19|17009.19|16991.23|16991.23|17009.19|17009.19|16991.23|16991.23|0
1633944600000|2021-10-11 09:30:00|16994.03|16994.03|16985.42|16985.42|17000.12|17000.12|16985.42|16985.42|0
1633944900000|2021-10-11 09:35:00|16997.32|16997.32|16999.88|16999.88|17001.05|17001.05|16993.12|16993.12|0
1633945200000|2021-10-11 09:40:00|16999.43|16999.43|17007.11|17007.11|17007.11|17007.11|16999.43|16999.43|0
1633945500000|2021-10-11 09:45:00|17003.14|17003.14|16987.05|16987.05|17003.14|17003.14|16987.05|16987.05|0
1633945800000|2021-10-11 09:50:00|16979.12|16979.12|16976.55|16976.55|16979.12|16979.12|16972.35|16972.35|0
1633946100000|2021-10-11 09:55:00|16968.62|16968.62|16956.73|16956.73|16968.62|16968.62|16956.73|16956.73|0
1633946400000|2021-10-11 10:00:00|16964.66|16964.66|16965.56|16965.56|16974.21|16974.21|16957.89|16957.89|0
1633946700000|2021-10-11 10:05:00|16957.63|16957.63|16960.2|16960.2|16966.96|16966.96|16949.47|16949.47|0
1633947000000|2021-10-11 10:10:00|16964.16|16964.16|16967.88|16967.88|16978.61|16978.61|16964.16|16964.16|0
1633947300000|2021-10-11 10:15:00|16963.92|16963.92|16979.28|16979.28|16979.28|16979.28|16959.95|16959.95|0
1633947600000|2021-10-11 10:20:00|16971.35|16971.35|16957.82|16957.82|16971.35|16971.35|16957.82|16957.82|0
1633947900000|2021-10-11 10:25:00|16955.03|16955.03|16931.01|16931.01|16955.49|16955.49|16931.01|16931.01|0
1633948200000|2021-10-11 10:30:00|16935.21|16935.21|16934.05|16934.05|16938.01|16938.01|16930.08|16930.08|0
1633948500000|2021-10-11 10:35:00|16929.85|16929.85|16924.48|16924.48|16931.25|16931.25|16924.48|16924.48|0
1633948800000|2021-10-11 10:40:00|16932.41|16932.41|16907.24|16907.24|16936.38|16936.38|16907.24|16907.24|0
1633949100000|2021-10-11 10:45:00|16903.28|16903.28|16907.95|16907.95|16907.95|16907.95|16893.95|16893.95|0
1633949400000|2021-10-11 10:50:00|16903.99|16903.99|16904.9|16904.9|16913.32|16913.32|16903.99|16903.99|0
1633949700000|2021-10-11 10:55:00|16900.94|16900.94|16887.66|16887.66|16903.74|16903.74|16887.66|16887.66|0
1633950000000|2021-10-11 11:00:00|16883.69|16883.69|16873.2|16873.2|16883.69|16883.69|16867.83|16867.83|0
1633950300000|2021-10-11 11:05:00|16874.6|16874.6|16880.88|16880.88|16884.85|16884.85|16874.6|16874.6|0
1633950600000|2021-10-11 11:10:00|16879.96|16879.96|16872.49|16872.49|16880.88|16880.88|16866.19|16866.19|0
1633950900000|2021-10-11 11:15:00|16876.45|16876.45|16894.64|16894.64|16894.64|16894.64|16876.45|16876.45|0
1633951200000|2021-10-11 11:20:00|16893.24|16893.24|16916.1|16916.1|16920.3|16920.3|16891.84|16891.84|0
1633951500000|2021-10-11 11:25:00|16917.5|16917.5|16889.28|16889.28|16925.43|16925.43|16877.15|16877.15|0
1633951800000|2021-10-11 11:30:00|16885.31|16885.31|16881.83|16881.83|16886.25|16886.25|16881.83|16881.83|0
1633952100000|2021-10-11 11:35:00|16883.23|16883.23|16880.66|16880.66|16886.02|16886.02|16876.7|16876.7|0
1633952400000|2021-10-11 11:40:00|16883.46|16883.46|16875.3|16875.3|16884.86|16884.86|16875.3|16875.3|0
1633952700000|2021-10-11 11:45:00|16872.5|16872.5|16864.11|16864.11|16872.5|16872.5|16860.14|16860.14|0
1633953000000|2021-10-11 11:50:00|16865.51|16865.51|16857.81|16857.81|16868.3|16868.3|16857.81|16857.81|0
1633953300000|2021-10-11 11:55:00|16856.43|16856.43|16846.16|16846.16|16868.33|16868.33|16846.16|16846.16|0
1633953600000|2021-10-11 12:00:00|16847.56|16847.56|16825.17|16825.17|16848.96|16848.96|16825.17|16825.17|0
1633953900000|2021-10-11 12:05:00|16823.77|16823.77|16817.7|16817.7|16837.3|16837.3|16816.3|16816.3|0
1633954200000|2021-10-11 12:10:00|16821.67|16821.67|16824.23|16824.23|16827.74|16827.74|16819.81|16819.81|0
1633954500000|2021-10-11 12:15:00|16836.13|16836.13|16819.34|16819.34|16840.1|16840.1|16817.94|16817.94|0
1633954800000|2021-10-11 12:20:00|16827.27|16827.27|16855.72|16855.72|16855.72|16855.72|16827.27|16827.27|0
1633955100000|2021-10-11 12:25:00|16859.69|16859.69|16861.07|16861.07|16861.07|16861.07|16859.23|16859.23|0
1633955400000|2021-10-11 12:30:00|16857.1|16857.1|16859.43|16859.43|16864.8|16864.8|16847.54|16847.54|0
1633955700000|2021-10-11 12:35:00|16863.4|16863.4|16857.33|16857.33|16867.6|16867.6|16857.33|16857.33|0
1633956000000|2021-10-11 12:40:00|16858.73|16858.73|16864.55|16864.55|16864.55|16864.55|16854.76|16854.76|0
1633956300000|2021-10-11 12:45:00|16865.95|16865.95|16858.73|16858.73|16868.75|16868.75|16855.22|16855.22|0
1633956600000|2021-10-11 12:50:00|16862.69|16862.69|16863.63|16863.63|16864.09|16864.09|16861.29|16861.29|0
1633956900000|2021-10-11 12:55:00|16864.09|16864.09|16860.37|16860.37|16864.09|16864.09|16860.37|16860.37|0
1633957200000|2021-10-11 13:00:00|16863.17|16863.17|16868.54|16868.54|16868.54|16868.54|16860.61|16860.61|0
1633957500000|2021-10-11 13:05:00|16872.5|16872.5|16880.44|16880.44|16880.44|16880.44|16872.04|16872.04|0
1633957800000|2021-10-11 13:10:00|16883.24|16883.24|16891.63|16891.63|16891.63|16891.63|16876.02|16876.02|0
1633958100000|2021-10-11 13:15:00|16893.03|16893.03|16884.39|16884.39|16893.03|16893.03|16882.07|16882.07|0
1633958400000|2021-10-11 13:20:00|16888.35|16888.35|16876.22|16876.22|16891.38|16891.38|16876.22|16876.22|0
1633958700000|2021-10-11 13:25:00|16872.02|16872.02|16868.06|16868.06|16874.82|16874.82|16868.06|16868.06|0
1633959000000|2021-10-11 13:30:00|16869.46|16869.46|16890.93|16890.93|16891.16|16891.16|16852.44|16852.44|0
1633959300000|2021-10-11 13:35:00|16894.9|16894.9|16875.53|16875.53|16910.76|16910.76|16875.53|16875.53|0
1633959600000|2021-10-11 13:40:00|16879.49|16879.49|16860.35|16860.35|16883.46|16883.46|16860.35|16860.35|0
1633959900000|2021-10-11 13:45:00|16861.75|16861.75|16876|16876|16876|16876|16858.97|16858.97|0
1633960200000|2021-10-11 13:50:00|16873.2|16873.2|16881.13|16881.13|16885.33|16885.33|16871.8|16871.8|0
1633960500000|2021-10-11 13:55:00|16886.72|16886.72|16889.75|16889.75|16896.51|16896.51|16880.19|16880.19|0
1633960800000|2021-10-11 14:00:00|16885.78|16885.78|16885.09|16885.09|16889.06|16889.06|16879.73|16879.73|0
1633961100000|2021-10-11 14:05:00|16887.89|16887.89|16893.25|16893.25|16905.61|16905.61|16887.89|16887.89|0
1633961400000|2021-10-11 14:10:00|16897.21|16897.21|16918.17|16918.17|16920.97|16920.97|16897.21|16897.21|0
1633961700000|2021-10-11 14:15:00|16914.21|16914.21|16923.77|16923.77|16923.77|16923.77|16914.21|16914.21|0
1633962000000|2021-10-11 14:20:00|16925.17|16925.17|16953.41|16953.41|16959.23|16959.23|16925.17|16925.17|0
1633962300000|2021-10-11 14:25:00|16957.61|16957.61|16976.97|16976.97|16989.11|16989.11|16957.61|16957.61|0
1633962600000|2021-10-11 14:30:00|16974.17|16974.17|17018.97|17018.97|17022.23|17022.23|16974.17|16974.17|0
1633962900000|2021-10-11 14:35:00|17018.51|17018.51|17010.33|17010.33|17026.43|17026.43|17008.93|17008.93|0
1633963200000|2021-10-11 14:40:00|17006.37|17006.37|16971.87|16971.87|17007.77|17007.77|16969.07|16969.07|0
1633963500000|2021-10-11 14:45:00|16971.41|16971.41|16981.68|16981.68|16981.68|16981.68|16968.61|16968.61|0
1633963800000|2021-10-11 14:50:00|16977.71|16977.71|16987.98|16987.98|16987.98|16987.98|16974.91|16974.91|0
1633964100000|2021-10-11 14:55:00|16989.37|16989.37|16998.68|16998.68|16998.68|16998.68|16987.98|16987.98|0
1633964400000|2021-10-11 15:00:00|17001.48|17001.48|17015.01|17015.01|17016.41|17016.41|16998.68|16998.68|0
1633964700000|2021-10-11 15:05:00|17017.81|17017.81|17001.48|17001.48|17017.81|17017.81|17001.48|17001.48|0
1633965000000|2021-10-11 15:10:00|16997.52|16997.52|17008.27|17008.27|17011.99|17011.99|16997.52|16997.52|0
1633965300000|2021-10-11 15:15:00|17004.3|17004.3|16995.91|16995.91|17004.3|17004.3|16987.98|16987.98|0
1633965600000|2021-10-11 15:20:00|16996.37|16996.37|16998.22|16998.22|17002.19|17002.19|16994.26|16994.26|0
1633965900000|2021-10-11 15:25:00|16996.83|16996.83|16982.38|16982.38|16996.83|16996.83|16980.74|16980.74|0
1634022900000|2021-10-12 07:15:00|16865.61|16865.61|16818.54|16818.54|16865.61|16865.61|16818.54|16818.54|0
1634023200000|2021-10-12 07:20:00|16819.94|16819.94|16789.17|16789.17|16819.94|16819.94|16776.57|16776.57|0
1634023500000|2021-10-12 07:25:00|16784.97|16784.97|16810.84|16810.84|16830.67|16830.67|16784.97|16784.97|0
1634023800000|2021-10-12 07:30:00|16806.88|16806.88|16860.9|16860.9|16860.9|16860.9|16806.88|16806.88|0
1634024100000|2021-10-12 07:35:00|16884.69|16884.69|16913.6|16913.6|16918.27|16918.27|16874.89|16874.89|0
1634024400000|2021-10-12 07:40:00|16921.53|16921.53|16902.87|16902.87|16921.53|16921.53|16894.94|16894.94|0
1634024700000|2021-10-12 07:45:00|16898.9|16898.9|16944.6|16944.6|16944.6|16944.6|16893.54|16893.54|0
1634025000000|2021-10-12 07:50:00|16932.7|16932.7|16947.12|16947.12|16947.12|16947.12|16928.74|16928.74|0
1634025300000|2021-10-12 07:55:00|16939.19|16939.19|16895.62|16895.62|16947.12|16947.12|16895.62|16895.62|0
1634025600000|2021-10-12 08:00:00|16899.58|16899.58|16881.15|16881.15|16903.55|16903.55|16877.19|16877.19|0
1634025900000|2021-10-12 08:05:00|16880.23|16880.23|16872.78|16872.78|16880.23|16880.23|16861.58|16861.58|0
1634026200000|2021-10-12 08:10:00|16876.74|16876.74|16888.64|16888.64|16892.6|16892.6|16876.74|16876.74|0
1634026500000|2021-10-12 08:15:00|16892.84|16892.84|16891.44|16891.44|16892.84|16892.84|16879.54|16879.54|0
1634026800000|2021-10-12 08:20:00|16899.83|16899.83|16942.26|16942.26|16949.02|16949.02|16899.83|16899.83|0
1634027100000|2021-10-12 08:25:00|16943.66|16943.66|16934.09|16934.09|16951.59|16951.59|16922.2|16922.2|0
1634027400000|2021-10-12 08:30:00|16938.06|16938.06|16913.58|16913.58|16945.99|16945.99|16913.58|16913.58|0
1634027700000|2021-10-12 08:35:00|16921.51|16921.51|16912.65|16912.65|16928.28|16928.28|16910.08|16910.08|0
1634028000000|2021-10-12 08:40:00|16920.58|16920.58|16908.68|16908.68|16920.58|16920.58|16908.68|16908.68|0
1634028300000|2021-10-12 08:45:00|16916.61|16916.61|16949.74|16949.74|16953.7|16953.7|16916.61|16916.61|0
1634028600000|2021-10-12 08:50:00|16953.7|16953.7|16990.74|16990.74|16998.68|16998.68|16953.7|16953.7|0
1634028900000|2021-10-12 08:55:00|16992.14|16992.14|16996.57|16996.57|16996.57|16996.57|16988.17|16988.17|0
1634029200000|2021-10-12 09:00:00|17000.54|17000.54|17001.22|17001.22|17009.87|17009.87|16992.12|16992.12|0
1634029500000|2021-10-12 09:05:00|17005.18|17005.18|17031.56|17031.56|17035.52|17035.52|17005.18|17005.18|0
1634029800000|2021-10-12 09:10:00|17027.59|17027.59|17024.14|17024.14|17027.59|17027.59|17009.45|17009.45|0
1634030100000|2021-10-12 09:15:00|17036.04|17036.04|17030.69|17030.69|17036.04|17036.04|17030.23|17030.23|0
1634030400000|2021-10-12 09:20:00|17034.66|17034.66|17041.19|17041.19|17041.19|17041.19|17029.29|17029.29|0
1634030700000|2021-10-12 09:25:00|17037.22|17037.22|17048.89|17048.89|17048.89|17048.89|17033.03|17033.03|0
1634031000000|2021-10-12 09:30:00|17044.92|17044.92|17051.92|17051.92|17052.85|17052.85|17035.36|17035.36|0
1634031300000|2021-10-12 09:35:00|17055.88|17055.88|17035.36|17035.36|17055.88|17055.88|17035.36|17035.36|0
1634031600000|2021-10-12 09:40:00|17027.43|17027.43|17055.42|17055.42|17055.42|17055.42|17027.43|17027.43|0
1634031900000|2021-10-12 09:45:00|17051.45|17051.45|17049.11|17049.11|17051.45|17051.45|17026.26|17026.26|0
1634032200000|2021-10-12 09:50:00|17045.15|17045.15|17051.43|17051.43|17054.92|17054.92|17044.67|17044.67|0
1634032500000|2021-10-12 09:55:00|17047.47|17047.47|17048.4|17048.4|17048.4|17048.4|17032.77|17032.77|0
1634032800000|2021-10-12 10:00:00|17044.44|17044.44|17033.96|17033.96|17044.44|17044.44|17032.54|17032.54|0
1634033100000|2021-10-12 10:05:00|17034.88|17034.88|17039.55|17039.55|17046.31|17046.31|17034.42|17034.42|0
1634033400000|2021-10-12 10:10:00|17038.15|17038.15|17032.35|17032.35|17038.15|17038.15|17032.35|17032.35|0
1634033700000|2021-10-12 10:15:00|17036.31|17036.31|17035.63|17035.63|17049.84|17049.84|17027.7|17027.7|0
1634034000000|2021-10-12 10:20:00|17031.66|17031.66|17050.57|17050.57|17050.57|17050.57|17030.74|17030.74|0
1634034300000|2021-10-12 10:25:00|17058.5|17058.5|17066.65|17066.65|17073.66|17073.66|17058.5|17058.5|0
1634034600000|2021-10-12 10:30:00|17062.68|17062.68|17053.12|17053.12|17062.68|17062.68|17053.12|17053.12|0
1634034900000|2021-10-12 10:35:00|17057.09|17057.09|17051.49|17051.49|17057.09|17057.09|17047.52|17047.52|0
1634035200000|2021-10-12 10:40:00|17055.45|17055.45|17067.58|17067.58|17067.58|17067.58|17055.45|17055.45|0
1634035500000|2021-10-12 10:45:00|17063.62|17063.62|17070.09|17070.09|17074.35|17074.35|17063.62|17063.62|0
1634035800000|2021-10-12 10:50:00|17074.06|17074.06|17059.6|17059.6|17076.62|17076.62|17056.8|17056.8|0
1634036100000|2021-10-12 10:55:00|17047.7|17047.7|17047.7|17047.7|17051.67|17051.67|17043.74|17043.74|0
1634036400000|2021-10-12 11:00:00|17043.74|17043.74|17051.67|17051.67|17051.67|17051.67|17043.74|17043.74|0
1634036700000|2021-10-12 11:05:00|17050.29|17050.29|17045.86|17045.86|17050.29|17050.29|17037.92|17037.92|0
1634037000000|2021-10-12 11:10:00|17049.82|17049.82|17058.42|17058.42|17058.42|17058.42|17041.66|17041.66|0
1634037300000|2021-10-12 11:15:00|17062.39|17062.39|17062.39|17062.39|17063.79|17063.79|17062.39|17062.39|0
1634037600000|2021-10-12 11:20:00|17066.35|17066.35|17078.25|17078.25|17078.25|17078.25|17066.35|17066.35|0
1634037900000|2021-10-12 11:25:00|17074.28|17074.28|17065.66|17065.66|17078.25|17078.25|17062.86|17062.86|0
1634038200000|2021-10-12 11:30:00|17068.23|17068.23|17052.61|17052.61|17068.23|17068.23|17052.61|17052.61|0
1634038500000|2021-10-12 11:35:00|17058.2|17058.2|17067.53|17067.53|17067.53|17067.53|17058.2|17058.2|0
1634038800000|2021-10-12 11:40:00|17059.6|17059.6|17063.8|17063.8|17063.8|17063.8|17047.71|17047.71|0
1634039100000|2021-10-12 11:45:00|17073.6|17073.6|17073.6|17073.6|17073.6|17073.6|17073.6|17073.6|0
1634039400000|2021-10-12 11:50:00|17077.56|17077.56|17063.8|17063.8|17077.56|17077.56|17063.8|17063.8|0
1634039700000|2021-10-12 11:55:00|17059.6|17059.6|17058.2|17058.2|17059.6|17059.6|17054.24|17054.24|0
1634040000000|2021-10-12 12:00:00|17062.17|17062.17|17050.04|17050.04|17062.17|17062.17|17050.04|17050.04|0
1634040300000|2021-10-12 12:05:00|17054.24|17054.24|17043.51|17043.51|17054.24|17054.24|17035.58|17035.58|0
1634040600000|2021-10-12 12:10:00|17042.11|17042.11|17047.24|17047.24|17047.24|17047.24|17035.35|17035.35|0
1634040900000|2021-10-12 12:15:00|17046.78|17046.78|17053.54|17053.54|17057.74|17057.74|17040.26|17040.26|0
1634041200000|2021-10-12 12:20:00|17053.08|17053.08|17079.42|17079.42|17082.47|17082.47|17053.08|17053.08|0
1634041500000|2021-10-12 12:25:00|17087.35|17087.35|17090.85|17090.85|17098.55|17098.55|17087.35|17087.35|0
1634041800000|2021-10-12 12:30:00|17094.81|17094.81|17081.52|17081.52|17094.81|17094.81|17081.52|17081.52|0
1634042100000|2021-10-12 12:35:00|17078.72|17078.72|17072.64|17072.64|17078.72|17078.72|17067.99|17067.99|0
1634042400000|2021-10-12 12:40:00|17064.71|17064.71|17045.83|17045.83|17064.71|17064.71|17041.41|17041.41|0
1634042700000|2021-10-12 12:45:00|17049.8|17049.8|17045.14|17045.14|17057.04|17057.04|17045.14|17045.14|0
1634043000000|2021-10-12 12:50:00|17043.3|17043.3|17060.09|17060.09|17060.09|17060.09|17043.3|17043.3|0
1634043300000|2021-10-12 12:55:00|17057.29|17057.29|17071.29|17071.29|17075.26|17075.26|17056.6|17056.6|0
1634043600000|2021-10-12 13:00:00|17079.22|17079.22|17078.52|17078.52|17079.68|17079.68|17071.75|17071.75|0
1634043900000|2021-10-12 13:05:00|17074.55|17074.55|17085.99|17085.99|17085.99|17085.99|17074.09|17074.09|0
1634044200000|2021-10-12 13:10:00|17089.95|17089.95|17098.8|17098.8|17098.8|17098.8|17089.95|17089.95|0
1634044500000|2021-10-12 13:15:00|17099.26|17099.26|17085.03|17085.03|17099.26|17099.26|17075.47|17075.47|0
1634044800000|2021-10-12 13:20:00|17083.63|17083.63|17078.27|17078.27|17083.63|17083.63|17075.47|17075.47|0
1634045100000|2021-10-12 13:25:00|17081.07|17081.07|17092.03|17092.03|17092.03|17092.03|17077.1|17077.1|0
1634045400000|2021-10-12 13:30:00|17089.23|17089.23|17049.58|17049.58|17089.23|17089.23|17036.78|17036.78|0
1634045700000|2021-10-12 13:35:00|17048.66|17048.66|17069.88|17069.88|17069.88|17069.88|17048.19|17048.19|0
1634046000000|2021-10-12 13:40:00|17065.91|17065.91|17021.37|17021.37|17067.54|17067.54|17021.37|17021.37|0
1634046300000|2021-10-12 13:45:00|17019.97|17019.97|17003.64|17003.64|17019.97|17019.97|17003.4|17003.4|0
1634046600000|2021-10-12 13:50:00|17005.04|17005.04|17015.52|17015.52|17022.52|17022.52|16999.67|16999.67|0
1634046900000|2021-10-12 13:55:00|17012.72|17012.72|17000.59|17000.59|17012.72|17012.72|17000.13|17000.13|0
1634047200000|2021-10-12 14:00:00|17004.56|17004.56|17027.14|17027.14|17028.54|17028.54|17000.59|17000.59|0
1634047500000|2021-10-12 14:05:00|17026.68|17026.68|17021.3|17021.3|17034.36|17034.36|17020.84|17020.84|0
1634047800000|2021-10-12 14:10:00|17033.19|17033.19|17052.52|17052.52|17052.52|17052.52|17030.63|17030.63|0
1634048100000|2021-10-12 14:15:00|17056.49|17056.49|17024.55|17024.55|17062.09|17062.09|17016.38|17016.38|0
1634048400000|2021-10-12 14:20:00|17020.35|17020.35|17044.85|17044.85|17044.85|17044.85|17018.97|17018.97|0
1634048700000|2021-10-12 14:25:00|17043.45|17043.45|17057.92|17057.92|17057.92|17057.92|17037.15|17037.15|0
1634049000000|2021-10-12 14:30:00|17053.95|17053.95|17025.73|17025.73|17053.95|17053.95|17025.73|17025.73|0
1634049300000|2021-10-12 14:35:00|17027.13|17027.13|17018.04|17018.04|17031.1|17031.1|17013.84|17013.84|0
1634049600000|2021-10-12 14:40:00|17017.58|17017.58|17006.14|17006.14|17017.58|17017.58|16995.65|16995.65|0
1634049900000|2021-10-12 14:45:00|17008.94|17008.94|17001.72|17001.72|17008.94|17008.94|17001.72|17001.72|0
1634050200000|2021-10-12 14:50:00|16997.75|16997.75|16987.04|16987.04|17003.12|17003.12|16987.04|16987.04|0
1634050500000|2021-10-12 14:55:00|16985.64|16985.64|16986.1|16986.1|16992.87|16992.87|16977.96|16977.96|0
1634050800000|2021-10-12 15:00:00|16988.9|16988.9|17033.43|17033.43|17033.43|17033.43|16988.9|16988.9|0
1634051100000|2021-10-12 15:05:00|17025.49|17025.49|17031.32|17031.32|17031.32|17031.32|17025.49|17025.49|0
1634051400000|2021-10-12 15:10:00|17030.86|17030.86|17038.79|17038.79|17042.75|17042.75|17030.86|17030.86|0
1634051700000|2021-10-12 15:15:00|17042.75|17042.75|17036.93|17036.93|17044.86|17044.86|17036.93|17036.93|0
1634052000000|2021-10-12 15:20:00|17044.86|17044.86|17056.26|17056.26|17056.26|17056.26|17044.86|17044.86|0
1634052300000|2021-10-12 15:25:00|17057.66|17057.66|17038.52|17038.52|17064.43|17064.43|17038.52|17038.52|0
1634109300000|2021-10-13 07:15:00|17010.69|17010.69|17019.1|17019.1|17019.1|17019.1|16993.02|16993.02|0
1634109600000|2021-10-13 07:20:00|17011.17|17011.17|17008.35|17008.35|17012.8|17012.8|16994.4|16994.4|0
1634109900000|2021-10-13 07:25:00|17015.35|17015.35|17044.22|17044.22|17044.22|17044.22|17015.35|17015.35|0
1634110200000|2021-10-13 07:30:00|17048.42|17048.42|17076.62|17076.62|17076.62|17076.62|17048.42|17048.42|0
1634110500000|2021-10-13 07:35:00|17084.55|17084.55|17081.49|17081.49|17088.5|17088.5|17076.61|17076.61|0
1634110800000|2021-10-13 07:40:00|17085.46|17085.46|17092.24|17092.24|17094.56|17094.56|17077.53|17077.53|0
1634111100000|2021-10-13 07:45:00|17095.04|17095.04|17095.95|17095.95|17107.84|17107.84|17095.04|17095.04|0
1634111400000|2021-10-13 07:50:00|17091.98|17091.98|17110.63|17110.63|17110.63|17110.63|17090.58|17090.58|0
1634111700000|2021-10-13 07:55:00|17102.7|17102.7|17078.44|17078.44|17102.7|17102.7|17074.24|17074.24|0
1634112000000|2021-10-13 08:00:00|17094.3|17094.3|17102.69|17102.69|17113.2|17113.2|17088.72|17088.72|0
1634112300000|2021-10-13 08:05:00|17098.73|17098.73|17097.33|17097.33|17099.19|17099.19|17082.19|17082.19|0
1634112600000|2021-10-13 08:10:00|17105.26|17105.26|17113.19|17113.19|17113.19|17113.19|17101.3|17101.3|0
1634112900000|2021-10-13 08:15:00|17121.12|17121.12|17158.69|17158.69|17158.69|17158.69|17117.91|17117.91|0
1634113200000|2021-10-13 08:20:00|17170.59|17170.59|17170.59|17170.59|17178.52|17178.52|17170.59|17170.59|0
1634113500000|2021-10-13 08:25:00|17162.19|17162.19|17165.72|17165.72|17169.92|17169.92|17146.13|17146.13|0
1634113800000|2021-10-13 08:30:00|17164.34|17164.34|17189.29|17189.29|17189.29|17189.29|17163.42|17163.42|0
1634114100000|2021-10-13 08:35:00|17187.45|17187.45|17193.99|17193.99|17200.98|17200.98|17185.61|17185.61|0
1634114400000|2021-10-13 08:40:00|17196.75|17196.75|17223.09|17223.09|17223.09|17223.09|17196.75|17196.75|0
1634114700000|2021-10-13 08:45:00|17231.02|17231.02|17242.67|17242.67|17242.67|17242.67|17230.56|17230.56|0
1634115000000|2021-10-13 08:50:00|17258.53|17258.53|17271.82|17271.82|17281.62|17281.62|17258.53|17258.53|0
1634115300000|2021-10-13 08:55:00|17272.28|17272.28|17281.56|17281.56|17285.1|17285.1|17272.28|17272.28|0
1634115600000|2021-10-13 09:00:00|17289.49|17289.49|17332.37|17332.37|17336.33|17336.33|17289.49|17289.49|0
1634115900000|2021-10-13 09:05:00|17328.4|17328.4|17341.96|17341.96|17354.55|17354.55|17315.6|17315.6|0
1634116200000|2021-10-13 09:10:00|17353.85|17353.85|17369.72|17369.72|17373.69|17373.69|17353.39|17353.39|0
1634116500000|2021-10-13 09:15:00|17369.26|17369.26|17363.63|17363.63|17390.47|17390.47|17363.63|17363.63|0
1634116800000|2021-10-13 09:20:00|17362.23|17362.23|17382.52|17382.52|17386.49|17386.49|17359.43|17359.43|0
1634117100000|2021-10-13 09:25:00|17375.53|17375.53|17354.32|17354.32|17381.12|17381.12|17354.32|17354.32|0
1634117400000|2021-10-13 09:30:00|17350.12|17350.12|17329.16|17329.16|17356.42|17356.42|17329.16|17329.16|0
1634117700000|2021-10-13 09:35:00|17337.09|17337.09|17350.38|17350.38|17350.38|17350.38|17337.09|17337.09|0
1634118000000|2021-10-13 09:40:00|17349|17349|17334.07|17334.07|17349|17349|17329.42|17329.42|0
1634118300000|2021-10-13 09:45:00|17333.62|17333.62|17330.57|17330.57|17333.62|17333.62|17329.65|17329.65|0
1634118600000|2021-10-13 09:50:00|17334.53|17334.53|17331.97|17331.97|17336.15|17336.15|17328|17328|0
1634118900000|2021-10-13 09:55:00|17332.43|17332.43|17310.28|17310.28|17336.39|17336.39|17303.52|17303.52|0
1634119200000|2021-10-13 10:00:00|17314.25|17314.25|17309.82|17309.82|17318.21|17318.21|17307.48|17307.48|0
1634119500000|2021-10-13 10:05:00|17301.89|17301.89|17288.84|17288.84|17301.89|17301.89|17283.48|17283.48|0
1634119800000|2021-10-13 10:10:00|17296.78|17296.78|17303.29|17303.29|17303.29|17303.29|17296.78|17296.78|0
1634120100000|2021-10-13 10:15:00|17304.67|17304.67|17344.29|17344.29|17348.49|17348.49|17304.67|17304.67|0
1634120400000|2021-10-13 10:20:00|17340.32|17340.32|17336.36|17336.36|17340.32|17340.32|17329.6|17329.6|0
1634120700000|2021-10-13 10:25:00|17344.29|17344.29|17345.67|17345.67|17348.26|17348.26|17340.32|17340.32|0
1634121000000|2021-10-13 10:30:00|17349.87|17349.87|17351.03|17351.03|17351.03|17351.03|17342.64|17342.64|0
1634121300000|2021-10-13 10:35:00|17350.57|17350.57|17356.17|17356.17|17356.17|17356.17|17342.64|17342.64|0
1634121600000|2021-10-13 10:40:00|17357.57|17357.57|17353.61|17353.61|17357.57|17357.57|17353.61|17353.61|0
1634121900000|2021-10-13 10:45:00|17354.99|17354.99|17365.72|17365.72|17368.29|17368.29|17354.53|17354.53|0
1634122200000|2021-10-13 10:50:00|17361.76|17361.76|17354.49|17354.49|17361.76|17361.76|17353.11|17353.11|0
1634122500000|2021-10-13 10:55:00|17358.46|17358.46|17346.35|17346.35|17358.46|17358.46|17346.35|17346.35|0
1634122800000|2021-10-13 11:00:00|17350.31|17350.31|17349.62|17349.62|17366.17|17366.17|17349.62|17349.62|0
1634123100000|2021-10-13 11:05:00|17350.54|17350.54|17338.25|17338.25|17356.16|17356.16|17329.59|17329.59|0
1634123400000|2021-10-13 11:10:00|17334.28|17334.28|17334.53|17334.53|17337.33|17337.33|17329.18|17329.18|0
1634123700000|2021-10-13 11:15:00|17334.07|17334.07|17337.57|17337.57|17345.96|17345.96|17334.07|17334.07|0
1634124000000|2021-10-13 11:20:00|17337.11|17337.11|17338.97|17338.97|17347.84|17347.84|17337.11|17337.11|0
1634124300000|2021-10-13 11:25:00|17342.94|17342.94|17353.69|17353.69|17353.69|17353.69|17342.94|17342.94|0
1634124600000|2021-10-13 11:30:00|17355.09|17355.09|17353.71|17353.71|17360.45|17360.45|17353.71|17353.71|0
1634124900000|2021-10-13 11:35:00|17352.31|17352.31|17335.73|17335.73|17353.71|17353.71|17331.33|17331.33|0
1634125200000|2021-10-13 11:40:00|17334.82|17334.82|17321.97|17321.97|17334.82|17334.82|17320.13|17320.13|0
1634125500000|2021-10-13 11:45:00|17318.01|17318.01|17303.97|17303.97|17320.54|17320.54|17303.97|17303.97|0
1634125800000|2021-10-13 11:50:00|17302.57|17302.57|17315.63|17315.63|17317.95|17317.95|17296.97|17296.97|0
1634126100000|2021-10-13 11:55:00|17314.72|17314.72|17322.17|17322.17|17322.17|17322.17|17314.72|17314.72|0
1634126400000|2021-10-13 12:00:00|17324.97|17324.97|17328.25|17328.25|17339.44|17339.44|17324.97|17324.97|0
1634126700000|2021-10-13 12:05:00|17326.85|17326.85|17343.66|17343.66|17343.66|17343.66|17325.22|17325.22|0
1634127000000|2021-10-13 12:10:00|17355.55|17355.55|17362.98|17362.98|17366.01|17366.01|17351.36|17351.36|0
1634127300000|2021-10-13 12:15:00|17359.02|17359.02|17346.43|17346.43|17359.02|17359.02|17342.23|17342.23|0
1634127600000|2021-10-13 12:20:00|17342.46|17342.46|17331.28|17331.28|17342.46|17342.46|17331.28|17331.28|0
1634127900000|2021-10-13 12:25:00|17330.82|17330.82|17318.91|17318.91|17340.13|17340.13|17318.91|17318.91|0
1634128200000|2021-10-13 12:30:00|17314.95|17314.95|17290.7|17290.7|17314.95|17314.95|17290.7|17290.7|0
1634128500000|2021-10-13 12:35:00|17294.66|17294.66|17266.91|17266.91|17294.66|17294.66|17262.94|17262.94|0
1634128800000|2021-10-13 12:40:00|17266.45|17266.45|17253.36|17253.36|17279.24|17279.24|17252.9|17252.9|0
1634129100000|2021-10-13 12:45:00|17254.76|17254.76|17262.93|17262.93|17262.93|17262.93|17253.38|17253.38|0
1634129400000|2021-10-13 12:50:00|17264.33|17264.33|17277.64|17277.64|17277.64|17277.64|17264.33|17264.33|0
1634129700000|2021-10-13 12:55:00|17285.57|17285.57|17282.52|17282.52|17298.15|17298.15|17276.7|17276.7|0
1634130000000|2021-10-13 13:00:00|17281.6|17281.6|17293.72|17293.72|17293.72|17293.72|17281.6|17281.6|0
1634130300000|2021-10-13 13:05:00|17294.64|17294.64|17316.1|17316.1|17316.1|17316.1|17292.78|17292.78|0
1634130600000|2021-10-13 13:10:00|17317.5|17317.5|17332.44|17332.44|17332.44|17332.44|17316.58|17316.58|0
1634130900000|2021-10-13 13:15:00|17333.84|17333.84|17359.02|17359.02|17370.69|17370.69|17333.84|17333.84|0
1634131200000|2021-10-13 13:20:00|17358.56|17358.56|17362.08|17362.08|17363.48|17363.48|17356.93|17356.93|0
1634131500000|2021-10-13 13:25:00|17358.11|17358.11|17369.55|17369.55|17369.55|17369.55|17354.15|17354.15|0
1634131800000|2021-10-13 13:30:00|17368.15|17368.15|17380.76|17380.76|17387.04|17387.04|17361.84|17361.84|0
1634132100000|2021-10-13 13:35:00|17382.16|17382.16|17404.32|17404.32|17404.32|17404.32|17381.7|17381.7|0
1634132400000|2021-10-13 13:40:00|17403.86|17403.86|17421.58|17421.58|17425.55|17425.55|17403.86|17403.86|0
1634132700000|2021-10-13 13:45:00|17418.79|17418.79|17387.78|17387.78|17433.71|17433.71|17387.78|17387.78|0
1634133000000|2021-10-13 13:50:00|17403.64|17403.64|17364.49|17364.49|17403.64|17403.64|17364.49|17364.49|0
1634133300000|2021-10-13 13:55:00|17364.03|17364.03|17394.58|17394.58|17394.58|17394.58|17358.91|17358.91|0
1634133600000|2021-10-13 14:00:00|17395.04|17395.04|17354.25|17354.25|17395.04|17395.04|17331.39|17331.39|0
1634133900000|2021-10-13 14:05:00|17352.85|17352.85|17347.49|17347.49|17359.13|17359.13|17342.12|17342.12|0
1634134200000|2021-10-13 14:10:00|17355.42|17355.42|17319.97|17319.97|17355.42|17355.42|17319.97|17319.97|0
1634134500000|2021-10-13 14:15:00|17312.04|17312.04|17321.81|17321.81|17337.93|17337.93|17312.04|17312.04|0
1634134800000|2021-10-13 14:20:00|17325.78|17325.78|17341.85|17341.85|17341.85|17341.85|17323.44|17323.44|0
1634135100000|2021-10-13 14:25:00|17340.45|17340.45|17311.03|17311.03|17340.91|17340.91|17311.03|17311.03|0
1634135400000|2021-10-13 14:30:00|17309.63|17309.63|17316.89|17316.89|17316.89|17316.89|17289.13|17289.13|0
1634135700000|2021-10-13 14:35:00|17318.29|17318.29|17335.05|17335.05|17344.15|17344.15|17318.29|17318.29|0
1634136000000|2021-10-13 14:40:00|17333.65|17333.65|17316.14|17316.14|17335.05|17335.05|17311.02|17311.02|0
1634136300000|2021-10-13 14:45:00|17324.07|17324.07|17313.8|17313.8|17328.96|17328.96|17311|17311|0
1634136600000|2021-10-13 14:50:00|17314.26|17314.26|17292.8|17292.8|17314.72|17314.72|17288.38|17288.38|0
1634136900000|2021-10-13 14:55:00|17295.6|17295.6|17322.17|17322.17|17322.17|17322.17|17295.6|17295.6|0
1634137200000|2021-10-13 15:00:00|17326.14|17326.14|17334.76|17334.76|17336.16|17336.16|17322.17|17322.17|0
1634137500000|2021-10-13 15:05:00|17342.69|17342.69|17343.4|17343.4|17356.22|17356.22|17341.07|17341.07|0
1634137800000|2021-10-13 15:10:00|17339.44|17339.44|17348.1|17348.1|17348.1|17348.1|17338.04|17338.04|0
1634138100000|2021-10-13 15:15:00|17349.5|17349.5|17362.76|17362.76|17362.76|17362.76|17349.5|17349.5|0
1634138400000|2021-10-13 15:20:00|17361.36|17361.36|17359.96|17359.96|17362.76|17362.76|17355.07|17355.07|0
1634138700000|2021-10-13 15:25:00|17361.36|17361.36|17336.64|17336.64|17365.32|17365.32|17336.64|17336.64|0
1634195700000|2021-10-14 07:15:00|17417.78|17417.78|17433.71|17433.71|17449.1|17449.1|17417.78|17417.78|0
1634196000000|2021-10-14 07:20:00|17413.88|17413.88|17419.95|17419.95|17425.78|17425.78|17401.98|17401.98|0
1634196300000|2021-10-14 07:25:00|17420.41|17420.41|17408.07|17408.07|17433.71|17433.71|17408.07|17408.07|0
1634196600000|2021-10-14 07:30:00|17404.1|17404.1|17371.49|17371.49|17404.1|17404.1|17358.89|17358.89|0
1634196900000|2021-10-14 07:35:00|17374.29|17374.29|17355.63|17355.63|17374.29|17374.29|17344.9|17344.9|0
1634197200000|2021-10-14 07:40:00|17363.56|17363.56|17362.16|17362.16|17363.56|17363.56|17362.16|17362.16|0
1634197500000|2021-10-14 07:45:00|17360.76|17360.76|17420.28|17420.28|17420.28|17420.28|17360.76|17360.76|0
1634197800000|2021-10-14 07:50:00|17421.68|17421.68|17403.27|17403.27|17424.48|17424.48|17396.51|17396.51|0
1634198100000|2021-10-14 07:55:00|17405.11|17405.11|17439.15|17439.15|17439.15|17439.15|17403.27|17403.27|0
1634198400000|2021-10-14 08:00:00|17443.12|17443.12|17450.35|17450.35|17460.15|17460.15|17434.49|17434.49|0
1634198700000|2021-10-14 08:05:00|17446.38|17446.38|17430.29|17430.29|17446.38|17446.38|17413.74|17413.74|0
1634199000000|2021-10-14 08:10:00|17438.22|17438.22|17443.58|17443.58|17444.98|17444.98|17437.99|17437.99|0
1634199300000|2021-10-14 08:15:00|17442.18|17442.18|17402.07|17402.07|17442.18|17442.18|17396.7|17396.7|0
1634199600000|2021-10-14 08:20:00|17406.03|17406.03|17422.11|17422.11|17422.11|17422.11|17394.14|17394.14|0
1634199900000|2021-10-14 08:25:00|17430.04|17430.04|17427.45|17427.45|17434|17434|17399.48|17399.48|0
1634200200000|2021-10-14 08:30:00|17431.41|17431.41|17405.52|17405.52|17431.41|17431.41|17395.26|17395.26|0
1634200500000|2021-10-14 08:35:00|17413.45|17413.45|17419.98|17419.98|17419.98|17419.98|17404.12|17404.12|0
1634200800000|2021-10-14 08:40:00|17415.78|17415.78|17417.41|17417.41|17417.41|17417.41|17402.48|17402.48|0
1634201100000|2021-10-14 08:45:00|17429.31|17429.31|17425.33|17425.33|17443.05|17443.05|17425.33|17425.33|0
1634201400000|2021-10-14 08:50:00|17423.93|17423.93|17442.38|17442.38|17444.22|17444.22|17423.93|17423.93|0
1634201700000|2021-10-14 08:55:00|17445.18|17445.18|17434.43|17434.43|17453.11|17453.11|17434.22|17434.22|0
1634202000000|2021-10-14 09:00:00|17438.39|17438.39|17418.33|17418.33|17438.39|17438.39|17418.33|17418.33|0
1634202300000|2021-10-14 09:05:00|17422.3|17422.3|17398.51|17398.51|17422.3|17422.3|17395.71|17395.71|0
1634202600000|2021-10-14 09:10:00|17402.47|17402.47|17401.07|17401.07|17410.4|17410.4|17401.07|17401.07|0
1634202900000|2021-10-14 09:15:00|17399.67|17399.67|17404.79|17404.79|17409.92|17409.92|17399.67|17399.67|0
1634203200000|2021-10-14 09:20:00|17406.19|17406.19|17394.29|17394.29|17406.19|17406.19|17382.4|17382.4|0
1634203500000|2021-10-14 09:25:00|17398.26|17398.26|17402.22|17402.22|17402.22|17402.22|17394.29|17394.29|0
1634203800000|2021-10-14 09:30:00|17398.26|17398.26|17356.52|17356.52|17398.26|17398.26|17356.52|17356.52|0
1634204100000|2021-10-14 09:35:00|17360.49|17360.49|17357.92|17357.92|17364.45|17364.45|17344.63|17344.63|0
1634204400000|2021-10-14 09:40:00|17369.82|17369.82|17375.41|17375.41|17381.01|17381.01|17369.82|17369.82|0
1634204700000|2021-10-14 09:45:00|17395.24|17395.24|17405.97|17405.97|17405.97|17405.97|17395.24|17395.24|0
1634205000000|2021-10-14 09:50:00|17394.07|17394.07|17386.87|17386.87|17396.2|17396.2|17381.51|17381.51|0
1634205300000|2021-10-14 09:55:00|17378.94|17378.94|17385.72|17385.72|17391.07|17391.07|17378.94|17378.94|0
1634205600000|2021-10-14 10:00:00|17389.69|17389.69|17383.43|17383.43|17393.66|17393.66|17382.93|17382.93|0
1634205900000|2021-10-14 10:05:00|17391.36|17391.36|17378.7|17378.7|17391.36|17391.36|17373.16|17373.16|0
1634206200000|2021-10-14 10:10:00|17370.77|17370.77|17348.19|17348.19|17371.23|17371.23|17347.95|17347.95|0
1634206500000|2021-10-14 10:15:00|17352.15|17352.15|17348.16|17348.16|17356.35|17356.35|17348.16|17348.16|0
1634206800000|2021-10-14 10:20:00|17344.2|17344.2|17351.44|17351.44|17355.4|17355.4|17337.2|17337.2|0
1634207100000|2021-10-14 10:25:00|17350.04|17350.04|17348.41|17348.41|17351.2|17351.2|17343.27|17343.27|0
1634207400000|2021-10-14 10:30:00|17347.01|17347.01|17345.61|17345.61|17352.37|17352.37|17345.61|17345.61|0
1634207700000|2021-10-14 10:35:00|17344.21|17344.21|17321.11|17321.11|17344.21|17344.21|17321.11|17321.11|0
1634208000000|2021-10-14 10:40:00|17318.32|17318.32|17316.04|17316.04|17318.32|17318.32|17308.11|17308.11|0
1634208300000|2021-10-14 10:45:00|17312.07|17312.07|17280.66|17280.66|17321.64|17321.64|17280.66|17280.66|0
1634208600000|2021-10-14 10:50:00|17280.2|17280.2|17296.29|17296.29|17296.29|17296.29|17280.2|17280.2|0
1634208900000|2021-10-14 10:55:00|17300.26|17300.26|17302.82|17302.82|17304.22|17304.22|17300.26|17300.26|0
1634209200000|2021-10-14 11:00:00|17306.79|17306.79|17307.5|17307.5|17316.35|17316.35|17306.79|17306.79|0
1634209500000|2021-10-14 11:05:00|17306.1|17306.1|17313.11|17313.11|17315.91|17315.91|17306.1|17306.1|0
1634209800000|2021-10-14 11:10:00|17314.51|17314.51|17316.15|17316.15|17319.88|17319.88|17309.15|17309.15|0
1634210100000|2021-10-14 11:15:00|17317.55|17317.55|17321.51|17321.51|17321.51|17321.51|17317.55|17317.55|0
1634210400000|2021-10-14 11:20:00|17325.48|17325.48|17321.51|17321.51|17325.48|17325.48|17321.51|17321.51|0
1634210700000|2021-10-14 11:25:00|17325.48|17325.48|17360|17360|17360|17360|17325.48|17325.48|0
1634211000000|2021-10-14 11:30:00|17363.96|17363.96|17348.35|17348.35|17363.96|17363.96|17344.38|17344.38|0
1634211300000|2021-10-14 11:35:00|17346.95|17346.95|17337.62|17337.62|17346.95|17346.95|17330.86|17330.86|0
1634211600000|2021-10-14 11:40:00|17339.02|17339.02|17354.65|17354.65|17356.05|17356.05|17337.62|17337.62|0
1634211900000|2021-10-14 11:45:00|17358.61|17358.61|17358.15|17358.15|17359.55|17359.55|17358.15|17358.15|0
1634212200000|2021-10-14 11:50:00|17359.55|17359.55|17363.52|17363.52|17363.52|17363.52|17359.55|17359.55|0
1634212500000|2021-10-14 11:55:00|17362.12|17362.12|17374.25|17374.25|17378.21|17378.21|17362.12|17362.12|0
1634212800000|2021-10-14 12:00:00|17374.71|17374.71|17384.04|17384.04|17384.04|17384.04|17374.71|17374.71|0
1634213100000|2021-10-14 12:05:00|17384.5|17384.5|17401.76|17401.76|17401.76|17401.76|17384.5|17384.5|0
1634213400000|2021-10-14 12:10:00|17404.56|17404.56|17403.16|17403.16|17416.45|17416.45|17403.16|17403.16|0
1634213700000|2021-10-14 12:15:00|17407.12|17407.12|17408.52|17408.52|17409.92|17409.92|17407.12|17407.12|0
1634214000000|2021-10-14 12:20:00|17404.56|17404.56|17398.25|17398.25|17404.56|17404.56|17390.32|17390.32|0
1634214300000|2021-10-14 12:25:00|17401.05|17401.05|17400.78|17400.78|17404.75|17404.75|17396.82|17396.82|0
1634214600000|2021-10-14 12:30:00|17404.75|17404.75|17415.9|17415.9|17419.17|17419.17|17404.75|17404.75|0
1634214900000|2021-10-14 12:35:00|17407.97|17407.97|17397.49|17397.49|17407.97|17407.97|17381.4|17381.4|0
1634215200000|2021-10-14 12:40:00|17393.52|17393.52|17418.05|17418.05|17419.45|17419.45|17393.52|17393.52|0
1634215500000|2021-10-14 12:45:00|17416.65|17416.65|17415.48|17415.48|17416.65|17416.65|17407.55|17407.55|0
1634215800000|2021-10-14 12:50:00|17407.55|17407.55|17406.39|17406.39|17407.55|17407.55|17398.22|17398.22|0
1634216100000|2021-10-14 12:55:00|17410.35|17410.35|17403.82|17403.82|17411.75|17411.75|17399.86|17399.86|0
1634216400000|2021-10-14 13:00:00|17411.75|17411.75|17421.75|17421.75|17421.75|17421.75|17411.75|17411.75|0
1634216700000|2021-10-14 13:05:00|17422.67|17422.67|17422.21|17422.21|17425.47|17425.47|17422.21|17422.21|0
1634217000000|2021-10-14 13:10:00|17418.25|17418.25|17422.21|17422.21|17422.21|17422.21|17414.28|17414.28|0
1634217300000|2021-10-14 13:15:00|17418.25|17418.25|17432.26|17432.26|17432.26|17432.26|17410.32|17410.32|0
1634217600000|2021-10-14 13:20:00|17440.19|17440.19|17428.06|17428.06|17440.19|17440.19|17424.09|17424.09|0
1634217900000|2021-10-14 13:25:00|17426.66|17426.66|17436.45|17436.45|17436.45|17436.45|17422.69|17422.69|0
1634218200000|2021-10-14 13:30:00|17437.85|17437.85|17453.7|17453.7|17473.53|17473.53|17437.85|17437.85|0
1634218500000|2021-10-14 13:35:00|17452.3|17452.3|17438.07|17438.07|17463.96|17463.96|17438.07|17438.07|0
1634218800000|2021-10-14 13:40:00|17457.9|17457.9|17480.05|17480.05|17485.41|17485.41|17455.1|17455.1|0
1634219100000|2021-10-14 13:45:00|17484.01|17484.01|17481.43|17481.43|17505.45|17505.45|17481.43|17481.43|0
1634219400000|2021-10-14 13:50:00|17477.46|17477.46|17508.02|17508.02|17517.35|17517.35|17472.1|17472.1|0
1634219700000|2021-10-14 13:55:00|17507.56|17507.56|17513.38|17513.38|17513.38|17513.38|17499.85|17499.85|0
1634220000000|2021-10-14 14:00:00|17511.98|17511.98|17498.92|17498.92|17521.31|17521.31|17498.92|17498.92|0
1634220300000|2021-10-14 14:05:00|17496.12|17496.12|17522.67|17522.67|17522.67|17522.67|17485.85|17485.85|0
1634220600000|2021-10-14 14:10:00|17521.27|17521.27|17538.67|17538.67|17538.67|17538.67|17521.27|17521.27|0
1634220900000|2021-10-14 14:15:00|17537.27|17537.27|17539.8|17539.8|17549.13|17549.13|17536.79|17536.79|0
1634221200000|2021-10-14 14:20:00|17543.77|17543.77|17550.28|17550.28|17554.25|17554.25|17542.39|17542.39|0
1634221500000|2021-10-14 14:25:00|17550.74|17550.74|17542.85|17542.85|17551.24|17551.24|17537.25|17537.25|0
1634221800000|2021-10-14 14:30:00|17530.95|17530.95|17520.22|17520.22|17530.95|17530.95|17520.22|17520.22|0
1634222100000|2021-10-14 14:35:00|17516.26|17516.26|17533|17533|17539.78|17539.78|17516.26|17516.26|0
1634222400000|2021-10-14 14:40:00|17531.6|17531.6|17540.68|17540.68|17540.68|17540.68|17528.55|17528.55|0
1634222700000|2021-10-14 14:45:00|17543.48|17543.48|17549.28|17549.28|17555.83|17555.83|17543.48|17543.48|0
1634223000000|2021-10-14 14:50:00|17550.68|17550.68|17551.14|17551.14|17555.11|17555.11|17546.72|17546.72|0
1634223300000|2021-10-14 14:55:00|17555.11|17555.11|17551.39|17551.39|17555.11|17555.11|17551.39|17551.39|0
1634223600000|2021-10-14 15:00:00|17550.93|17550.93|17544.16|17544.16|17550.93|17550.93|17541.6|17541.6|0
1634223900000|2021-10-14 15:05:00|17548.13|17548.13|17556.5|17556.5|17560.24|17560.24|17548.13|17548.13|0
1634224200000|2021-10-14 15:10:00|17555.1|17555.1|17550.69|17550.69|17556.29|17556.29|17548.36|17548.36|0
1634224500000|2021-10-14 15:15:00|17549.77|17549.77|17562.11|17562.11|17563.51|17563.51|17545.8|17545.8|0
1634224800000|2021-10-14 15:20:00|17566.08|17566.08|17558.87|17558.87|17577.97|17577.97|17554.18|17554.18|0
1634225100000|2021-10-14 15:25:00|17554.91|17554.91|17553.49|17553.49|17563.3|17563.3|17553.49|17553.49|0
1634282100000|2021-10-15 07:15:00|17588|17588|17587.78|17587.78|17594.31|17594.31|17582.18|17582.18|0
1634282400000|2021-10-15 07:20:00|17589.17|17589.17|17577.54|17577.54|17589.17|17589.17|17569.35|17569.35|0
1634282700000|2021-10-15 07:25:00|17569.61|17569.61|17551.39|17551.39|17569.61|17569.61|17545.82|17545.82|0
1634283000000|2021-10-15 07:30:00|17539.49|17539.49|17552.78|17552.78|17559.78|17559.78|17539.49|17539.49|0
1634283300000|2021-10-15 07:35:00|17550.48|17550.48|17505.23|17505.23|17550.48|17550.48|17493.34|17493.34|0
1634283600000|2021-10-15 07:40:00|17513.16|17513.16|17526.69|17526.69|17526.69|17526.69|17513.16|17513.16|0
1634283900000|2021-10-15 07:45:00|17550.48|17550.48|17532.54|17532.54|17555.16|17555.16|17528.57|17528.57|0
1634284200000|2021-10-15 07:50:00|17528.34|17528.34|17532.3|17532.3|17532.3|17532.3|17516.44|17516.44|0
1634284500000|2021-10-15 07:55:00|17529.5|17529.5|17520.23|17520.23|17535.1|17535.1|17520.23|17520.23|0
1634284800000|2021-10-15 08:00:00|17513.24|17513.24|17535.83|17535.83|17540.03|17540.03|17513.24|17513.24|0
1634285100000|2021-10-15 08:05:00|17547.72|17547.72|17544.9|17544.9|17553.07|17553.07|17543.51|17543.51|0
1634285400000|2021-10-15 08:10:00|17540.94|17540.94|17546.3|17546.3|17546.3|17546.3|17540.94|17540.94|0
1634285700000|2021-10-15 08:15:00|17550.27|17550.27|17553.07|17553.07|17557.27|17557.27|17550.27|17550.27|0
1634286000000|2021-10-15 08:20:00|17555.87|17555.87|17561.02|17561.02|17563.8|17563.8|17555.87|17555.87|0
1634286300000|2021-10-15 08:25:00|17553.09|17553.09|17572.94|17572.94|17572.94|17572.94|17550.29|17550.29|0
1634286600000|2021-10-15 08:30:00|17592.76|17592.76|17596.96|17596.96|17596.96|17596.96|17585.06|17585.06|0
1634286900000|2021-10-15 08:35:00|17593|17593|17578.3|17578.3|17593|17593|17578.3|17578.3|0
1634287200000|2021-10-15 08:40:00|17582.27|17582.27|17595.1|17595.1|17599.07|17599.07|17579.01|17579.01|0
1634287500000|2021-10-15 08:45:00|17592.3|17592.3|17589.74|17589.74|17593.7|17593.7|17589.74|17589.74|0
1634287800000|2021-10-15 08:50:00|17591.14|17591.14|17593.7|17593.7|17596.5|17596.5|17589.74|17589.74|0
1634288100000|2021-10-15 08:55:00|17589.74|17589.74|17596.48|17596.48|17596.48|17596.48|17588.34|17588.34|0
1634288400000|2021-10-15 09:00:00|17597.88|17597.88|17600.37|17600.37|17600.64|17600.64|17596.67|17596.67|0
1634288700000|2021-10-15 09:05:00|17596.41|17596.41|17611.31|17611.31|17611.31|17611.31|17592.44|17592.44|0
1634289000000|2021-10-15 09:10:00|17612.71|17612.71|17614.11|17614.11|17614.11|17614.11|17612.71|17612.71|0
1634289300000|2021-10-15 09:15:00|17641.86|17641.86|17611.29|17611.29|17641.86|17641.86|17605.93|17605.93|0
1634289600000|2021-10-15 09:20:00|17615.26|17615.26|17577.94|17577.94|17615.26|17615.26|17577.94|17577.94|0
1634289900000|2021-10-15 09:25:00|17581.9|17581.9|17575.37|17575.37|17587.27|17587.27|17575.37|17575.37|0
1634290200000|2021-10-15 09:30:00|17574.91|17574.91|17563.44|17563.44|17579.76|17579.76|17563.44|17563.44|0
1634290500000|2021-10-15 09:35:00|17562.06|17562.06|17568.82|17568.82|17568.82|17568.82|17562.06|17562.06|0
1634290800000|2021-10-15 09:40:00|17580.72|17580.72|17594.24|17594.24|17594.24|17594.24|17580.72|17580.72|0
1634291100000|2021-10-15 09:45:00|17598.21|17598.21|17606.53|17606.53|17611.66|17611.66|17598.21|17598.21|0
1634291400000|2021-10-15 09:50:00|17603.73|17603.73|17587.16|17587.16|17604.65|17604.65|17587.16|17587.16|0
1634291700000|2021-10-15 09:55:00|17589.96|17589.96|17593.44|17593.44|17601.61|17601.61|17589.96|17589.96|0
1634292000000|2021-10-15 10:00:00|17592.52|17592.52|17577.62|17577.62|17592.52|17592.52|17565.72|17565.72|0
1634292300000|2021-10-15 10:05:00|17580.42|17580.42|17588.35|17588.35|17588.35|17588.35|17579.02|17579.02|0
1634292600000|2021-10-15 10:10:00|17591.14|17591.14|17610.97|17610.97|17610.97|17610.97|17591.14|17591.14|0
1634292900000|2021-10-15 10:15:00|17609.57|17609.57|17608.19|17608.19|17610.97|17610.97|17608.19|17608.19|0
1634293200000|2021-10-15 10:20:00|17610.99|17610.99|17611.91|17611.91|17611.91|17611.91|17610.99|17610.99|0
1634293500000|2021-10-15 10:25:00|17613.31|17613.31|17614.71|17614.71|17616.11|17616.11|17613.31|17613.31|0
1634293800000|2021-10-15 10:30:00|17618.67|17618.67|17601.22|17601.22|17618.67|17618.67|17599.84|17599.84|0
1634294100000|2021-10-15 10:35:00|17597.26|17597.26|17599.82|17599.82|17607.75|17607.75|17595.86|17595.86|0
1634294400000|2021-10-15 10:40:00|17598.42|17598.42|17590.49|17590.49|17598.42|17598.42|17590.49|17590.49|0
1634294700000|2021-10-15 10:45:00|17594.46|17594.46|17594.46|17594.46|17595.86|17595.86|17594.46|17594.46|0
1634295000000|2021-10-15 10:50:00|17595.86|17595.86|17595.86|17595.86|17600.06|17600.06|17595.86|17595.86|0
1634295300000|2021-10-15 10:55:00|17597.26|17597.26|17593.29|17593.29|17597.26|17597.26|17593.29|17593.29|0
1634295600000|2021-10-15 11:00:00|17601.22|17601.22|17595.4|17595.4|17602.62|17602.62|17595.4|17595.4|0
1634295900000|2021-10-15 11:05:00|17593.1|17593.1|17590.3|17590.3|17606.39|17606.39|17590.3|17590.3|0
1634296200000|2021-10-15 11:10:00|17586.33|17586.33|17579.59|17579.59|17586.33|17586.33|17579.59|17579.59|0
1634296500000|2021-10-15 11:15:00|17575.63|17575.63|17571.66|17571.66|17575.63|17575.63|17571.66|17571.66|0
1634296800000|2021-10-15 11:20:00|17573.06|17573.06|17582.62|17582.62|17582.62|17582.62|17573.06|17573.06|0
1634297100000|2021-10-15 11:25:00|17584.02|17584.02|17585.88|17585.88|17593.81|17593.81|17584.02|17584.02|0
1634297400000|2021-10-15 11:30:00|17589.85|17589.85|17581.68|17581.68|17591.25|17591.25|17579.12|17579.12|0
1634297700000|2021-10-15 11:35:00|17583.08|17583.08|17578.2|17578.2|17584.48|17584.48|17577.72|17577.72|0
1634298000000|2021-10-15 11:40:00|17582.16|17582.16|17580.76|17580.76|17582.16|17582.16|17580.76|17580.76|0
1634298300000|2021-10-15 11:45:00|17582.14|17582.14|17579.36|17579.36|17585.65|17585.65|17579.36|17579.36|0
1634298600000|2021-10-15 11:50:00|17583.33|17583.33|17584.27|17584.27|17584.73|17584.73|17583.33|17583.33|0
1634298900000|2021-10-15 11:55:00|17583.35|17583.35|17581.72|17581.72|17587.32|17587.32|17581.72|17581.72|0
1634299200000|2021-10-15 12:00:00|17584.52|17584.52|17581.72|17581.72|17584.52|17584.52|17581.72|17581.72|0
1634299500000|2021-10-15 12:05:00|17577.75|17577.75|17580.55|17580.55|17580.55|17580.55|17577.75|17577.75|0
1634299800000|2021-10-15 12:10:00|17581.95|17581.95|17599.19|17599.19|17599.19|17599.19|17581.95|17581.95|0
1634300100000|2021-10-15 12:15:00|17597.79|17597.79|17597.79|17597.79|17597.79|17597.79|17597.79|17597.79|0
1634300400000|2021-10-15 12:20:00|17594.99|17594.99|17580.53|17580.53|17594.99|17594.99|17579.13|17579.13|0
1634300700000|2021-10-15 12:25:00|17576.57|17576.57|17567.24|17567.24|17580.53|17580.53|17565.84|17565.84|0
1634301000000|2021-10-15 12:30:00|17564.94|17564.94|17560.97|17560.97|17566.34|17566.34|17553.04|17553.04|0
1634301300000|2021-10-15 12:35:00|17564.94|17564.94|17566.1|17566.1|17566.1|17566.1|17558.17|17558.17|0
1634301600000|2021-10-15 12:40:00|17562.14|17562.14|17563.56|17563.56|17564.48|17564.48|17557.71|17557.71|0
1634301900000|2021-10-15 12:45:00|17564.94|17564.94|17556.79|17556.79|17564.94|17564.94|17550.24|17550.24|0
1634302200000|2021-10-15 12:50:00|17558.19|17558.19|17554.23|17554.23|17559.59|17559.59|17550.26|17550.26|0
1634302500000|2021-10-15 12:55:00|17550.26|17550.26|17554.46|17554.46|17554.46|17554.46|17548.86|17548.86|0
1634302800000|2021-10-15 13:00:00|17550.5|17550.5|17541.17|17541.17|17550.5|17550.5|17541.17|17541.17|0
1634303100000|2021-10-15 13:05:00|17538.37|17538.37|17539.57|17539.57|17541.65|17541.65|17534.19|17534.19|0
1634303400000|2021-10-15 13:10:00|17542.37|17542.37|17542.15|17542.15|17546.57|17546.57|17542.15|17542.15|0
1634303700000|2021-10-15 13:15:00|17542.61|17542.61|17531.88|17531.88|17545.41|17545.41|17531.88|17531.88|0
1634304000000|2021-10-15 13:20:00|17530.48|17530.48|17538.87|17538.87|17538.87|17538.87|17530.48|17530.48|0
1634304300000|2021-10-15 13:25:00|17537.47|17537.47|17549.14|17549.14|17549.14|17549.14|17537.47|17537.47|0
1634304600000|2021-10-15 13:30:00|17553.1|17553.1|17538.2|17538.2|17558.25|17558.25|17538.2|17538.2|0
1634304900000|2021-10-15 13:35:00|17537.28|17537.28|17533.34|17533.34|17546.61|17546.61|17524.01|17524.01|0
1634305200000|2021-10-15 13:40:00|17536.14|17536.14|17529.38|17529.38|17536.14|17536.14|17522.62|17522.62|0
1634305500000|2021-10-15 13:45:00|17533.34|17533.34|17516.55|17516.55|17533.34|17533.34|17516.55|17516.55|0
1634305800000|2021-10-15 13:50:00|17517.95|17517.95|17504.66|17504.66|17520.75|17520.75|17498.84|17498.84|0
1634306100000|2021-10-15 13:55:00|17508.63|17508.63|17523.79|17523.79|17523.79|17523.79|17508.63|17508.63|0
1634306400000|2021-10-15 14:00:00|17522.39|17522.39|17524.49|17524.49|17524.49|17524.49|17508.4|17508.4|0
1634306700000|2021-10-15 14:05:00|17525.89|17525.89|17537.31|17537.31|17542.91|17542.91|17521.45|17521.45|0
1634307000000|2021-10-15 14:10:00|17533.34|17533.34|17550.61|17550.61|17555.97|17555.97|17531.95|17531.95|0
1634307300000|2021-10-15 14:15:00|17551.52|17551.52|17532.86|17532.86|17551.52|17551.52|17532.86|17532.86|0
1634307600000|2021-10-15 14:20:00|17524.93|17524.93|17531.95|17531.95|17532.86|17532.86|17524.93|17524.93|0
1634307900000|2021-10-15 14:25:00|17527.98|17527.98|17500.94|17500.94|17527.98|17527.98|17500.94|17500.94|0
1634308200000|2021-10-15 14:30:00|17501.4|17501.4|17518.9|17518.9|17522.86|17522.86|17501.4|17501.4|0
1634308500000|2021-10-15 14:35:00|17521.7|17521.7|17511.96|17511.96|17521.7|17521.7|17506.6|17506.6|0
1634308800000|2021-10-15 14:40:00|17513.8|17513.8|17522.88|17522.88|17522.88|17522.88|17510.29|17510.29|0
1634309100000|2021-10-15 14:45:00|17523.34|17523.34|17536.16|17536.16|17536.16|17536.16|17523.34|17523.34|0
1634309400000|2021-10-15 14:50:00|17540.12|17540.12|17529.64|17529.64|17544.09|17544.09|17529.39|17529.39|0
1634309700000|2021-10-15 14:55:00|17531.04|17531.04|17532.44|17532.44|17536.4|17536.4|17531.04|17531.04|0
1634310000000|2021-10-15 15:00:00|17533.36|17533.36|17535.48|17535.48|17544.57|17544.57|17531.04|17531.04|0
1634310300000|2021-10-15 15:05:00|17532.69|17532.69|17535.48|17535.48|17539.45|17539.45|17532.69|17532.69|0
1634310600000|2021-10-15 15:10:00|17534.09|17534.09|17563.25|17563.25|17563.25|17563.25|17534.09|17534.09|0
1634310900000|2021-10-15 15:15:00|17564.65|17564.65|17540.4|17540.4|17564.65|17564.65|17540.4|17540.4|0
1634311200000|2021-10-15 15:20:00|17539|17539|17529.25|17529.25|17544.37|17544.37|17522.7|17522.7|0
1634311500000|2021-10-15 15:25:00|17529.71|17529.71|17541.12|17541.12|17546.72|17546.72|17525.04|17525.04|0
1634541300000|2021-10-18 07:15:00|17505.92|17505.92|17477.75|17477.75|17525.96|17525.96|17477.75|17477.75|0
1634541600000|2021-10-18 07:20:00|17469.82|17469.82|17460.49|17460.49|17472.85|17472.85|17451.86|17451.86|0
1634541900000|2021-10-18 07:25:00|17468.42|17468.42|17463.29|17463.29|17469.38|17469.38|17453.06|17453.06|0
1634542200000|2021-10-18 07:30:00|17455.36|17455.36|17438.41|17438.41|17455.36|17455.36|17438.18|17438.18|0
1634542500000|2021-10-18 07:35:00|17430.48|17430.48|17447.05|17447.05|17451.47|17451.47|17430.48|17430.48|0
1634542800000|2021-10-18 07:40:00|17443.08|17443.08|17440.53|17440.53|17444.5|17444.5|17432.6|17432.6|0
1634543100000|2021-10-18 07:45:00|17444.5|17444.5|17447.29|17447.29|17448.46|17448.46|17443.1|17443.1|0
1634543400000|2021-10-18 07:50:00|17448.69|17448.69|17437|17437|17462.43|17462.43|17433.27|17433.27|0
1634543700000|2021-10-18 07:55:00|17440.97|17440.97|17448.92|17448.92|17456.36|17456.36|17440.97|17440.97|0
1634544000000|2021-10-18 08:00:00|17444.95|17444.95|17494.17|17494.17|17502.1|17502.1|17444.95|17444.95|0
1634544300000|2021-10-18 08:05:00|17486.24|17486.24|17476.91|17476.91|17486.24|17486.24|17476.91|17476.91|0
1634544600000|2021-10-18 08:10:00|17465.01|17465.01|17460.13|17460.13|17465.01|17465.01|17460.13|17460.13|0
1634544900000|2021-10-18 08:15:00|17464.09|17464.09|17409.05|17409.05|17464.09|17464.09|17409.05|17409.05|0
1634545200000|2021-10-18 08:20:00|17405.09|17405.09|17411.85|17411.85|17415.82|17415.82|17395.76|17395.76|0
1634545500000|2021-10-18 08:25:00|17409.05|17409.05|17424.66|17424.66|17424.66|17424.66|17395.53|17395.53|0
1634545800000|2021-10-18 08:30:00|17432.59|17432.59|17440.29|17440.29|17444.49|17444.49|17432.59|17432.59|0
1634546100000|2021-10-18 08:35:00|17441.69|17441.69|17429.37|17429.37|17441.69|17441.69|17424.7|17424.7|0
1634546400000|2021-10-18 08:40:00|17426.58|17426.58|17428.68|17428.68|17428.68|17428.68|17419.14|17419.14|0
1634546700000|2021-10-18 08:45:00|17427.28|17427.28|17425.88|17425.88|17430.08|17430.08|17425.88|17425.88|0
1634547000000|2021-10-18 08:50:00|17421.92|17421.92|17424.48|17424.48|17425.88|17425.88|17421.92|17421.92|0
1634547300000|2021-10-18 08:55:00|17428.45|17428.45|17429.85|17429.85|17443.14|17443.14|17428.45|17428.45|0
1634547600000|2021-10-18 09:00:00|17437.78|17437.78|17440.34|17440.34|17441.74|17441.74|17437.78|17437.78|0
1634547900000|2021-10-18 09:05:00|17444.31|17444.31|17451.95|17451.95|17453.64|17453.64|17444.31|17444.31|0
1634548200000|2021-10-18 09:10:00|17447.99|17447.99|17449.4|17449.4|17452.2|17452.2|17440.3|17440.3|0
1634548500000|2021-10-18 09:15:00|17452.2|17452.2|17461.53|17461.53|17461.53|17461.53|17449.63|17449.63|0
1634548800000|2021-10-18 09:20:00|17465.49|17465.49|17491.62|17491.62|17491.62|17491.62|17465.49|17465.49|0
1634549100000|2021-10-18 09:25:00|17490.22|17490.22|17507.95|17507.95|17507.95|17507.95|17490.22|17490.22|0
1634549400000|2021-10-18 09:30:00|17509.35|17509.35|17562.97|17562.97|17570.65|17570.65|17509.35|17509.35|0
1634549700000|2021-10-18 09:35:00|17566.93|17566.93|17554.8|17554.8|17566.93|17566.93|17554.8|17554.8|0
1634550000000|2021-10-18 09:40:00|17558.77|17558.77|17564.13|17564.13|17568.1|17568.1|17555.97|17555.97|0
1634550300000|2021-10-18 09:45:00|17569.73|17569.73|17557.83|17557.83|17569.73|17569.73|17556.43|17556.43|0
1634550600000|2021-10-18 09:50:00|17565.76|17565.76|17572.99|17572.99|17576.25|17576.25|17565.76|17565.76|0
1634550900000|2021-10-18 09:55:00|17565.06|17565.06|17569.02|17569.02|17569.02|17569.02|17561.09|17561.09|0
1634551200000|2021-10-18 10:00:00|17564.82|17564.82|17560.86|17560.86|17564.82|17564.82|17560.86|17560.86|0
1634551500000|2021-10-18 10:05:00|17555.26|17555.26|17536.6|17536.6|17559.23|17559.23|17536.6|17536.6|0
1634551800000|2021-10-18 10:10:00|17533.8|17533.8|17497.44|17497.44|17533.8|17533.8|17495.56|17495.56|0
1634552100000|2021-10-18 10:15:00|17493.48|17493.48|17491.84|17491.84|17498.61|17498.61|17490.68|17490.68|0
1634552400000|2021-10-18 10:20:00|17495.81|17495.81|17488.61|17488.61|17495.81|17495.81|17488.61|17488.61|0
1634552700000|2021-10-18 10:25:00|17488.15|17488.15|17476.54|17476.54|17488.15|17488.15|17475.14|17475.14|0
1634553000000|2021-10-18 10:30:00|17473.74|17473.74|17471.88|17471.88|17473.74|17473.74|17459.98|17459.98|0
1634553300000|2021-10-18 10:35:00|17467.68|17467.68|17483.08|17483.08|17485.88|17485.88|17467.68|17467.68|0
1634553600000|2021-10-18 10:40:00|17484.48|17484.48|17494.99|17494.99|17494.99|17494.99|17481.26|17481.26|0
1634553900000|2021-10-18 10:45:00|17493.59|17493.59|17485.47|17485.47|17493.59|17493.59|17485.47|17485.47|0
1634554200000|2021-10-18 10:50:00|17486.85|17486.85|17480.56|17480.56|17490.35|17490.35|17480.56|17480.56|0
1634554500000|2021-10-18 10:55:00|17464.7|17464.7|17462.58|17462.58|17464.7|17464.7|17454.9|17454.9|0
1634554800000|2021-10-18 11:00:00|17461.21|17461.21|17474.73|17474.73|17474.73|17474.73|17461.21|17461.21|0
1634555100000|2021-10-18 11:05:00|17470.77|17470.77|17461.21|17461.21|17470.77|17470.77|17459.81|17459.81|0
1634555400000|2021-10-18 11:10:00|17460.75|17460.75|17461.23|17461.23|17462.63|17462.63|17451.9|17451.9|0
1634555700000|2021-10-18 11:15:00|17462.63|17462.63|17458.43|17458.43|17466.59|17466.59|17457.03|17457.03|0
1634556000000|2021-10-18 11:20:00|17454.23|17454.23|17457.03|17457.03|17457.95|17457.95|17454.23|17454.23|0
1634556300000|2021-10-18 11:25:00|17459.83|17459.83|17465.65|17465.65|17465.65|17465.65|17459.83|17459.83|0
1634556600000|2021-10-18 11:30:00|17469.62|17469.62|17463.32|17463.32|17472.42|17472.42|17460.52|17460.52|0
1634556900000|2021-10-18 11:35:00|17471.25|17471.25|17467.28|17467.28|17471.25|17471.25|17467.28|17467.28|0
1634557200000|2021-10-18 11:40:00|17466.82|17466.82|17461.46|17461.46|17466.82|17466.82|17457.49|17457.49|0
1634557500000|2021-10-18 11:45:00|17462.86|17462.86|17453.32|17453.32|17462.86|17462.86|17453.32|17453.32|0
1634557800000|2021-10-18 11:50:00|17454.72|17454.72|17446.33|17446.33|17454.72|17454.72|17446.33|17446.33|0
1634558100000|2021-10-18 11:55:00|17450.29|17450.29|17456.6|17456.6|17457.99|17457.99|17446.33|17446.33|0
1634558400000|2021-10-18 12:00:00|17447.27|17447.27|17430.02|17430.02|17447.27|17447.27|17428.62|17428.62|0
1634558700000|2021-10-18 12:05:00|17433.98|17433.98|17442.37|17442.37|17442.37|17442.37|17433.98|17433.98|0
1634559000000|2021-10-18 12:10:00|17438.41|17438.41|17428.61|17428.61|17442.61|17442.61|17428.61|17428.61|0
1634559300000|2021-10-18 12:15:00|17431.41|17431.41|17428.85|17428.85|17438.18|17438.18|17428.85|17428.85|0
1634559600000|2021-10-18 12:20:00|17432.81|17432.81|17432.58|17432.58|17432.81|17432.81|17428.61|17428.61|0
1634559900000|2021-10-18 12:25:00|17428.61|17428.61|17415.56|17415.56|17428.61|17428.61|17414.16|17414.16|0
1634560200000|2021-10-18 12:30:00|17416.96|17416.96|17429.09|17429.09|17429.09|17429.09|17416.96|17416.96|0
1634560500000|2021-10-18 12:35:00|17437.02|17437.02|17447.75|17447.75|17447.75|17447.75|17437.02|17437.02|0
1634560800000|2021-10-18 12:40:00|17446.35|17446.35|17440.75|17440.75|17446.35|17446.35|17435.39|17435.39|0
1634561100000|2021-10-18 12:45:00|17436.79|17436.79|17423.03|17423.03|17436.79|17436.79|17421.18|17421.18|0
1634561400000|2021-10-18 12:50:00|17424.43|17424.43|17425.83|17425.83|17425.83|17425.83|17416.5|17416.5|0
1634561700000|2021-10-18 12:55:00|17423.03|17423.03|17404.14|17404.14|17427|17427|17404.14|17404.14|0
1634562000000|2021-10-18 13:00:00|17405.54|17405.54|17401.58|17401.58|17406.94|17406.94|17401.58|17401.58|0
1634562300000|2021-10-18 13:05:00|17400.18|17400.18|17428.17|17428.17|17428.17|17428.17|17400.18|17400.18|0
1634562600000|2021-10-18 13:10:00|17426.77|17426.77|17433.3|17433.3|17433.3|17433.3|17421.4|17421.4|0
1634562900000|2021-10-18 13:15:00|17432.84|17432.84|17440.53|17440.53|17440.53|17440.53|17428.17|17428.17|0
1634563200000|2021-10-18 13:20:00|17444.49|17444.49|17424.93|17424.93|17444.49|17444.49|17420.96|17420.96|0
1634563500000|2021-10-18 13:25:00|17423.53|17423.53|17427.01|17427.01|17427.49|17427.49|17422.13|17422.13|0
1634563800000|2021-10-18 13:30:00|17429.81|17429.81|17409.13|17409.13|17432.65|17432.65|17409.13|17409.13|0
1634564100000|2021-10-18 13:35:00|17405.17|17405.17|17403.52|17403.52|17411.68|17411.68|17393.25|17393.25|0
1634564400000|2021-10-18 13:40:00|17403.06|17403.06|17417.71|17417.71|17436.37|17436.37|17392.08|17392.08|0
1634564700000|2021-10-18 13:45:00|17416.31|17416.31|17430.12|17430.12|17436.18|17436.18|17400.22|17400.22|0
1634565000000|2021-10-18 13:50:00|17438.05|17438.05|17426.88|17426.88|17439.45|17439.45|17417.55|17417.55|0
1634565300000|2021-10-18 13:55:00|17422.92|17422.92|17431.35|17431.35|17436.69|17436.69|17418.95|17418.95|0
1634565600000|2021-10-18 14:00:00|17423.42|17423.42|17407.04|17407.04|17423.42|17423.42|17403.07|17403.07|0
1634565900000|2021-10-18 14:05:00|17403.07|17403.07|17420.77|17420.77|17420.77|17420.77|17397.71|17397.71|0
1634566200000|2021-10-18 14:10:00|17424.74|17424.74|17418.89|17418.89|17428.24|17428.24|17417.51|17417.51|0
1634566500000|2021-10-18 14:15:00|17414.93|17414.93|17414.93|17414.93|17417.72|17417.72|17408.39|17408.39|0
1634566800000|2021-10-18 14:20:00|17414.01|17414.01|17425.9|17425.9|17425.9|17425.9|17411.21|17411.21|0
1634567100000|2021-10-18 14:25:00|17429.87|17429.87|17439.45|17439.45|17450.39|17450.39|17429.87|17429.87|0
1634567400000|2021-10-18 14:30:00|17443.42|17443.42|17446.91|17446.91|17446.91|17446.91|17431.05|17431.05|0
1634567700000|2021-10-18 14:35:00|17442.95|17442.95|17455.3|17455.3|17455.3|17455.3|17438.29|17438.29|0
1634568000000|2021-10-18 14:40:00|17454.39|17454.39|17457.64|17457.64|17464.41|17464.41|17454.39|17454.39|0
1634568300000|2021-10-18 14:45:00|17456.24|17456.24|17459.27|17459.27|17460.67|17460.67|17452.05|17452.05|0
1634568600000|2021-10-18 14:50:00|17463.23|17463.23|17462.77|17462.77|17464.63|17464.63|17457.64|17457.64|0
1634568900000|2021-10-18 14:55:00|17466.73|17466.73|17462.31|17462.31|17469.53|17469.53|17458.34|17458.34|0
1634569200000|2021-10-18 15:00:00|17458.34|17458.34|17463.48|17463.48|17466.27|17466.27|17458.34|17458.34|0
1634569500000|2021-10-18 15:05:00|17467.44|17467.44|17478.38|17478.38|17478.38|17478.38|17463.02|17463.02|0
1634569800000|2021-10-18 15:10:00|17477.92|17477.92|17467.92|17467.92|17479.32|17479.32|17466.52|17466.52|0
1634570100000|2021-10-18 15:15:00|17469.32|17469.32|17470.03|17470.03|17478.17|17478.17|17466.52|17466.52|0
1634570400000|2021-10-18 15:20:00|17473.99|17473.99|17483.55|17483.55|17491.49|17491.49|17472.13|17472.13|0
1634570700000|2021-10-18 15:25:00|17480.76|17480.76|17480.76|17480.76|17486.12|17486.12|17476.33|17476.33|0
1634627700000|2021-10-19 07:15:00|17609.01|17609.01|17588.68|17588.68|17614.09|17614.09|17577.75|17577.75|0
1634628000000|2021-10-19 07:20:00|17608.51|17608.51|17601.04|17601.04|17616.44|17616.44|17589.14|17589.14|0
1634628300000|2021-10-19 07:25:00|17606.64|17606.64|17585.88|17585.88|17608.01|17608.01|17578.88|17578.88|0
1634628600000|2021-10-19 07:30:00|17588.68|17588.68|17617.81|17617.81|17617.81|17617.81|17588.68|17588.68|0
1634628900000|2021-10-19 07:35:00|17618.73|17618.73|17624.35|17624.35|17632.51|17632.51|17605.46|17605.46|0
1634629200000|2021-10-19 07:40:00|17620.38|17620.38|17610.79|17610.79|17631.55|17631.55|17610.79|17610.79|0
1634629500000|2021-10-19 07:45:00|17614.75|17614.75|17630.52|17630.52|17630.85|17630.85|17614.75|17614.75|0
1634629800000|2021-10-19 07:50:00|17632.82|17632.82|17643.8|17643.8|17643.8|17643.8|17615.58|17615.58|0
1634630100000|2021-10-19 07:55:00|17645.64|17645.64|17642.84|17642.84|17667.1|17667.1|17642.84|17642.84|0
1634630400000|2021-10-19 08:00:00|17630.94|17630.94|17644.46|17644.46|17657.76|17657.76|17626.98|17626.98|0
1634630700000|2021-10-19 08:05:00|17636.53|17636.53|17650.31|17650.31|17651.69|17651.69|17634.68|17634.68|0
1634631000000|2021-10-19 08:10:00|17649.85|17649.85|17647.76|17647.76|17671.06|17671.06|17647.76|17647.76|0
1634631300000|2021-10-19 08:15:00|17658.95|17658.95|17684.58|17684.58|17684.58|17684.58|17658.95|17658.95|0
1634631600000|2021-10-19 08:20:00|17680.62|17680.62|17667.56|17667.56|17685.98|17685.98|17666.16|17666.16|0
1634631900000|2021-10-19 08:25:00|17664.76|17664.76|17670.56|17670.56|17675.45|17675.45|17660.79|17660.79|0
1634632200000|2021-10-19 08:30:00|17662.63|17662.63|17643.74|17643.74|17666.6|17666.6|17640.94|17640.94|0
1634632500000|2021-10-19 08:35:00|17644.2|17644.2|17623.4|17623.4|17646.96|17646.96|17615.47|17615.47|0
1634632800000|2021-10-19 08:40:00|17627.36|17627.36|17642.29|17642.29|17645.09|17645.09|17627.36|17627.36|0
1634633100000|2021-10-19 08:45:00|17642.75|17642.75|17623.38|17623.38|17642.75|17642.75|17623.38|17623.38|0
1634633400000|2021-10-19 08:50:00|17631.31|17631.31|17595.8|17595.8|17631.31|17631.31|17586.26|17586.26|0
1634633700000|2021-10-19 08:55:00|17593|17593|17585.07|17585.07|17593|17593|17581.1|17581.1|0
1634634000000|2021-10-19 09:00:00|17589.03|17589.03|17596.44|17596.44|17600.64|17600.64|17589.03|17589.03|0
1634634300000|2021-10-19 09:05:00|17598.28|17598.28|17613.15|17613.15|17617.12|17617.12|17598.28|17598.28|0
1634634600000|2021-10-19 09:10:00|17613.61|17613.61|17631.28|17631.28|17631.28|17631.28|17613.61|17613.61|0
1634634900000|2021-10-19 09:15:00|17631.74|17631.74|17658.54|17658.54|17659.46|17659.46|17628.94|17628.94|0
1634635200000|2021-10-19 09:20:00|17661.3|17661.3|17666.89|17666.89|17666.89|17666.89|17658.5|17658.5|0
1634635500000|2021-10-19 09:25:00|17662.92|17662.92|17670.39|17670.39|17671.31|17671.31|17658.96|17658.96|0
1634635800000|2021-10-19 09:30:00|17668.99|17668.99|17692.2|17692.2|17700.02|17700.02|17668.99|17668.99|0
1634636100000|2021-10-19 09:35:00|17694.04|17694.04|17681.07|17681.07|17694.04|17694.04|17681.07|17681.07|0
1634636400000|2021-10-19 09:40:00|17679.67|17679.67|17681.97|17681.97|17681.97|17681.97|17679.67|17679.67|0
1634636700000|2021-10-19 09:45:00|17683.81|17683.81|17681.68|17681.68|17691.74|17691.74|17681.68|17681.68|0
1634637000000|2021-10-19 09:50:00|17680.77|17680.77|17672.83|17672.83|17681.22|17681.22|17672.83|17672.83|0
1634637300000|2021-10-19 09:55:00|17675.63|17675.63|17669.06|17669.06|17680.4|17680.4|17669.06|17669.06|0
1634637600000|2021-10-19 10:00:00|17673.03|17673.03|17680|17680|17682.36|17682.36|17673.03|17673.03|0
1634637900000|2021-10-19 10:05:00|17672.07|17672.07|17669.01|17669.01|17676.23|17676.23|17665.04|17665.04|0
1634638200000|2021-10-19 10:10:00|17669.47|17669.47|17656.86|17656.86|17669.93|17669.93|17654.07|17654.07|0
1634638500000|2021-10-19 10:15:00|17648.93|17648.93|17649.17|17649.17|17655.89|17655.89|17647.99|17647.99|0
1634638800000|2021-10-19 10:20:00|17647.77|17647.77|17663.59|17663.59|17667.56|17667.56|17647.77|17647.77|0
1634639100000|2021-10-19 10:25:00|17663.14|17663.14|17681.26|17681.26|17683.85|17683.85|17661.74|17661.74|0
1634639400000|2021-10-19 10:30:00|17679.42|17679.42|17674.29|17674.29|17682.22|17682.22|17674.29|17674.29|0
1634639700000|2021-10-19 10:35:00|17677.09|17677.09|17695.78|17695.78|17695.78|17695.78|17677.09|17677.09|0
1634640000000|2021-10-19 10:40:00|17694.38|17694.38|17694.61|17694.61|17703.01|17703.01|17687.61|17687.61|0
1634640300000|2021-10-19 10:45:00|17696.01|17696.01|17702.54|17702.54|17703.71|17703.71|17691.81|17691.81|0
1634640600000|2021-10-19 10:50:00|17699.74|17699.74|17710.7|17710.7|17710.7|17710.7|17699.74|17699.74|0
1634640900000|2021-10-19 10:55:00|17711.16|17711.16|17693.88|17693.88|17711.16|17711.16|17693.88|17693.88|0
1634641200000|2021-10-19 11:00:00|17692.96|17692.96|17700.18|17700.18|17709.74|17709.74|17692.96|17692.96|0
1634641500000|2021-10-19 11:05:00|17696.22|17696.22|17686.43|17686.43|17696.22|17696.22|17680.16|17680.16|0
1634641800000|2021-10-19 11:10:00|17685.03|17685.03|17669.39|17669.39|17692.25|17692.25|17665.19|17665.19|0
1634642100000|2021-10-19 11:15:00|17667.99|17667.99|17670.37|17670.37|17675.7|17675.7|17660.58|17660.58|0
1634642400000|2021-10-19 11:20:00|17671.77|17671.77|17669.2|17669.2|17671.77|17671.77|17663.83|17663.83|0
1634642700000|2021-10-19 11:25:00|17670.12|17670.12|17662.17|17662.17|17670.12|17670.12|17660.79|17660.79|0
1634643000000|2021-10-19 11:30:00|17659.37|17659.37|17656.82|17656.82|17659.37|17659.37|17647.49|17647.49|0
1634643300000|2021-10-19 11:35:00|17659.12|17659.12|17664.44|17664.44|17665.84|17665.84|17659.12|17659.12|0
1634643600000|2021-10-19 11:40:00|17663.98|17663.98|17663.52|17663.52|17663.98|17663.98|17659.55|17659.55|0
1634643900000|2021-10-19 11:45:00|17662.12|17662.12|17636.02|17636.02|17662.12|17662.12|17636.02|17636.02|0
1634644200000|2021-10-19 11:50:00|17634.62|17634.62|17633.92|17633.92|17635.08|17635.08|17631.12|17631.12|0
1634644500000|2021-10-19 11:55:00|17636.72|17636.72|17649.77|17649.77|17649.77|17649.77|17636.72|17636.72|0
1634644800000|2021-10-19 12:00:00|17645.8|17645.8|17649.94|17649.94|17649.94|17649.94|17640.44|17640.44|0
1634645100000|2021-10-19 12:05:00|17651.34|17651.34|17650.4|17650.4|17653.9|17653.9|17649.94|17649.94|0
1634645400000|2021-10-19 12:10:00|17649|17649|17655.09|17655.09|17656.01|17656.01|17645.78|17645.78|0
1634645700000|2021-10-19 12:15:00|17654.17|17654.17|17651.84|17651.84|17661.63|17661.63|17651.84|17651.84|0
1634646000000|2021-10-19 12:20:00|17647.87|17647.87|17628.04|17628.04|17647.87|17647.87|17626.64|17626.64|0
1634646300000|2021-10-19 12:25:00|17629.44|17629.44|17628.98|17628.98|17630.84|17630.84|17628.04|17628.04|0
1634646600000|2021-10-19 12:30:00|17625.01|17625.01|17633.64|17633.64|17634.34|17634.34|17625.01|17625.01|0
1634646900000|2021-10-19 12:35:00|17635.02|17635.02|17636.42|17636.42|17640.38|17640.38|17635.02|17635.02|0
1634647200000|2021-10-19 12:40:00|17632.45|17632.45|17640.4|17640.4|17643.2|17643.2|17620.34|17620.34|0
1634647500000|2021-10-19 12:45:00|17644.37|17644.37|17645.77|17645.77|17648.79|17648.79|17635.52|17635.52|0
1634647800000|2021-10-19 12:50:00|17653.7|17653.7|17645.75|17645.75|17653.7|17653.7|17645.29|17645.29|0
1634648100000|2021-10-19 12:55:00|17641.79|17641.79|17656.94|17656.94|17656.94|17656.94|17637.82|17637.82|0
1634648400000|2021-10-19 13:00:00|17657.4|17657.4|17638.72|17638.72|17657.4|17657.4|17638.24|17638.24|0
1634648700000|2021-10-19 13:05:00|17634.76|17634.76|17653.88|17653.88|17653.88|17653.88|17634.76|17634.76|0
1634649000000|2021-10-19 13:10:00|17661.81|17661.81|17659.7|17659.7|17664.12|17664.12|17653.88|17653.88|0
1634649300000|2021-10-19 13:15:00|17658.78|17658.78|17664.14|17664.14|17673.47|17673.47|17656.94|17656.94|0
1634649600000|2021-10-19 13:20:00|17663.69|17663.69|17647.61|17647.61|17669.3|17669.3|17647.61|17647.61|0
1634649900000|2021-10-19 13:25:00|17647.15|17647.15|17650.2|17650.2|17659.05|17659.05|17647.15|17647.15|0
1634650200000|2021-10-19 13:30:00|17654.16|17654.16|17656.98|17656.98|17663.51|17663.51|17645.58|17645.58|0
1634650500000|2021-10-19 13:35:00|17652.78|17652.78|17678.63|17678.63|17678.63|17678.63|17652.78|17652.78|0
1634650800000|2021-10-19 13:40:00|17682.59|17682.59|17681.87|17681.87|17694.91|17694.91|17680.49|17680.49|0
1634651100000|2021-10-19 13:45:00|17685.83|17685.83|17671.36|17671.36|17691.2|17691.2|17670.2|17670.2|0
1634651400000|2021-10-19 13:50:00|17675.33|17675.33|17661.8|17661.8|17675.33|17675.33|17661.8|17661.8|0
1634651700000|2021-10-19 13:55:00|17657.83|17657.83|17645.02|17645.02|17657.83|17657.83|17639.65|17639.65|0
1634652000000|2021-10-19 14:00:00|17647.82|17647.82|17659.2|17659.2|17659.2|17659.2|17647.82|17647.82|0
1634652300000|2021-10-19 14:05:00|17671.09|17671.09|17681.82|17681.82|17682.74|17682.74|17668.53|17668.53|0
1634652600000|2021-10-19 14:10:00|17685.79|17685.79|17700.24|17700.24|17703.26|17703.26|17683.22|17683.22|0
1634652900000|2021-10-19 14:15:00|17708.17|17708.17|17708.17|17708.17|17709.8|17709.8|17699.78|17699.78|0
1634653200000|2021-10-19 14:20:00|17706.78|17706.78|17744.3|17744.3|17748.27|17748.27|17706.78|17706.78|0
1634653500000|2021-10-19 14:25:00|17747.1|17747.1|17762.7|17762.7|17764.1|17764.1|17747.1|17747.1|0
1634653800000|2021-10-19 14:30:00|17759.9|17759.9|17749.65|17749.65|17760.15|17760.15|17742.89|17742.89|0
1634654100000|2021-10-19 14:35:00|17746.85|17746.85|17726.79|17726.79|17746.85|17746.85|17725.39|17725.39|0
1634654400000|2021-10-19 14:40:00|17725.39|17725.39|17729.13|17729.13|17729.13|17729.13|17715.83|17715.83|0
1634654700000|2021-10-19 14:45:00|17725.16|17725.16|17712.57|17712.57|17725.16|17725.16|17712.57|17712.57|0
1634655000000|2021-10-19 14:50:00|17716.54|17716.54|17728.66|17728.66|17732.62|17732.62|17713.74|17713.74|0
1634655300000|2021-10-19 14:55:00|17730.06|17730.06|17745.69|17745.69|17745.69|17745.69|17730.06|17730.06|0
1634655600000|2021-10-19 15:00:00|17749.66|17749.66|17749.43|17749.43|17750.37|17750.37|17742.44|17742.44|0
1634655900000|2021-10-19 15:05:00|17745.46|17745.46|17774.85|17774.85|17778.82|17778.82|17745.46|17745.46|0
1634656200000|2021-10-19 15:10:00|17774.39|17774.39|17760.2|17760.2|17779.75|17779.75|17760.2|17760.2|0
1634656500000|2021-10-19 15:15:00|17758.8|17758.8|17753.24|17753.24|17764.16|17764.16|17753.24|17753.24|0
1634656800000|2021-10-19 15:20:00|17751.84|17751.84|17756.97|17756.97|17764.2|17764.2|17751.84|17751.84|0
1634657100000|2021-10-19 15:25:00|17764.9|17764.9|17766.07|17766.07|17768.15|17768.15|17758.83|17758.83|0
1634714100000|2021-10-20 07:15:00|17868.41|17868.41|17876.57|17876.57|17890.57|17890.57|17853.25|17853.25|0
1634714400000|2021-10-20 07:20:00|17869.58|17869.58|17812.9|17812.9|17869.58|17869.58|17808.93|17808.93|0
1634714700000|2021-10-20 07:25:00|17820.83|17820.83|17794.7|17794.7|17820.83|17820.83|17776.74|17776.74|0
1634715000000|2021-10-20 07:30:00|17798.66|17798.66|17807.29|17807.29|17826.42|17826.42|17798.66|17798.66|0
1634715300000|2021-10-20 07:35:00|17803.33|17803.33|17761.18|17761.18|17803.33|17803.33|17761.18|17761.18|0
1634715600000|2021-10-20 07:40:00|17773.07|17773.07|17762.11|17762.11|17778.44|17778.44|17758.38|17758.38|0
1634715900000|2021-10-20 07:45:00|17758.14|17758.14|17774.98|17774.98|17779.37|17779.37|17753.99|17753.99|0
1634716200000|2021-10-20 07:50:00|17778.94|17778.94|17761.95|17761.95|17778.94|17778.94|17759.12|17759.12|0
1634716500000|2021-10-20 07:55:00|17765.92|17765.92|17756.11|17756.11|17765.92|17765.92|17749.34|17749.34|0
1634716800000|2021-10-20 08:00:00|17748.18|17748.18|17764.02|17764.02|17777.54|17777.54|17729.28|17729.28|0
1634717100000|2021-10-20 08:05:00|17771.95|17771.95|17792.01|17792.01|17794.81|17794.81|17771.95|17771.95|0
1634717400000|2021-10-20 08:10:00|17795.97|17795.97|17825.83|17825.83|17829.79|17829.79|17795.97|17795.97|0
1634717700000|2021-10-20 08:15:00|17833.76|17833.76|17847.05|17847.05|17847.05|17847.05|17825.59|17825.59|0
1634718000000|2021-10-20 08:20:00|17851.02|17851.02|17849.12|17849.12|17862.41|17862.41|17843.75|17843.75|0
1634718300000|2021-10-20 08:25:00|17845.15|17845.15|17843.72|17843.72|17849.56|17849.56|17835.82|17835.82|0
1634718600000|2021-10-20 08:30:00|17847.92|17847.92|17854.91|17854.91|17858.87|17858.87|17839.05|17839.05|0
1634718900000|2021-10-20 08:35:00|17858.87|17858.87|17861.42|17861.42|17886.84|17886.84|17858.87|17858.87|0
1634719200000|2021-10-20 08:40:00|17860.02|17860.02|17829.5|17829.5|17860.02|17860.02|17826.67|17826.67|0
1634719500000|2021-10-20 08:45:00|17833.46|17833.46|17826.93|17826.93|17837.66|17837.66|17826.93|17826.93|0
1634719800000|2021-10-20 08:50:00|17819|17819|17841.86|17841.86|17843.26|17843.26|17819|17819|0
1634720100000|2021-10-20 08:55:00|17849.79|17849.79|17873.82|17873.82|17873.82|17873.82|17849.79|17849.79|0
1634720400000|2021-10-20 09:00:00|17875.22|17875.22|17896.21|17896.21|17899.01|17899.01|17875.22|17875.22|0
1634720700000|2021-10-20 09:05:00|17904.14|17904.14|17872.9|17872.9|17905.54|17905.54|17867.53|17867.53|0
1634721000000|2021-10-20 09:10:00|17876.86|17876.86|17869.86|17869.86|17878.03|17878.03|17865.9|17865.9|0
1634721300000|2021-10-20 09:15:00|17877.79|17877.79|17878.53|17878.53|17886.19|17886.19|17868.73|17868.73|0
1634721600000|2021-10-20 09:20:00|17874.56|17874.56|17878.72|17878.72|17885.25|17885.25|17873.16|17873.16|0
1634721900000|2021-10-20 09:25:00|17877.32|17877.32|17854.24|17854.24|17877.32|17877.32|17852.84|17852.84|0
1634722200000|2021-10-20 09:30:00|17862.17|17862.17|17839.99|17839.99|17862.17|17862.17|17839.08|17839.08|0
1634722500000|2021-10-20 09:35:00|17843.96|17843.96|17855.86|17855.86|17859.82|17859.82|17843.96|17843.96|0
1634722800000|2021-10-20 09:40:00|17847.93|17847.93|17836.51|17836.51|17847.93|17847.93|17836.51|17836.51|0
1634723100000|2021-10-20 09:45:00|17835.11|17835.11|17858.43|17858.43|17858.89|17858.89|17835.11|17835.11|0
1634723400000|2021-10-20 09:50:00|17854.23|17854.23|17870.09|17870.09|17870.09|17870.09|17854.23|17854.23|0
1634723700000|2021-10-20 09:55:00|17878.02|17878.02|17895.28|17895.28|17895.28|17895.28|17878.02|17878.02|0
1634724000000|2021-10-20 10:00:00|17887.35|17887.35|17892.48|17892.48|17892.48|17892.48|17884.55|17884.55|0
1634724300000|2021-10-20 10:05:00|17900.41|17900.41|17889.68|17889.68|17900.41|17900.41|17886.88|17886.88|0
1634724600000|2021-10-20 10:10:00|17901.58|17901.58|17902.98|17902.98|17905.54|17905.54|17901.58|17901.58|0
1634724900000|2021-10-20 10:15:00|17914.87|17914.87|17913.71|17913.71|17921.64|17921.64|17906.94|17906.94|0
1634725200000|2021-10-20 10:20:00|17912.31|17912.31|17920.45|17920.45|17932.35|17932.35|17906.92|17906.92|0
1634725500000|2021-10-20 10:25:00|17917.65|17917.65|17926.96|17926.96|17926.96|17926.96|17916.25|17916.25|0
1634725800000|2021-10-20 10:30:00|17919.03|17919.03|17895.24|17895.24|17919.03|17919.03|17895.24|17895.24|0
1634726100000|2021-10-20 10:35:00|17899.21|17899.21|17895.2|17895.2|17900.37|17900.37|17895.2|17895.2|0
1634726400000|2021-10-20 10:40:00|17896.6|17896.6|17904.53|17904.53|17904.53|17904.53|17896.6|17896.6|0
1634726700000|2021-10-20 10:45:00|17905.93|17905.93|17896.37|17896.37|17905.93|17905.93|17896.37|17896.37|0
1634727000000|2021-10-20 10:50:00|17897.77|17897.77|17892.63|17892.63|17897.77|17897.77|17888.44|17888.44|0
1634727300000|2021-10-20 10:55:00|17900.56|17900.56|17918.24|17918.24|17918.7|17918.7|17900.56|17900.56|0
1634727600000|2021-10-20 11:00:00|17920.54|17920.54|17897.92|17897.92|17920.54|17920.54|17897.92|17897.92|0
1634727900000|2021-10-20 11:05:00|17900.72|17900.72|17907.71|17907.71|17907.71|17907.71|17899.32|17899.32|0
1634728200000|2021-10-20 11:10:00|17911.68|17911.68|17899.32|17899.32|17911.68|17911.68|17891.39|17891.39|0
1634728500000|2021-10-20 11:15:00|17902.12|17902.12|17878.33|17878.33|17902.12|17902.12|17874.37|17874.37|0
1634728800000|2021-10-20 11:20:00|17877.87|17877.87|17865.04|17865.04|17883.24|17883.24|17865.04|17865.04|0
1634729100000|2021-10-20 11:25:00|17861.07|17861.07|17879.25|17879.25|17879.25|17879.25|17861.07|17861.07|0
1634729400000|2021-10-20 11:30:00|17882.05|17882.05|17913.09|17913.09|17913.09|17913.09|17882.05|17882.05|0
1634729700000|2021-10-20 11:35:00|17910.29|17910.29|17913.09|17913.09|17913.09|17913.09|17907.49|17907.49|0
1634730000000|2021-10-20 11:40:00|17910.29|17910.29|17919.14|17919.14|17923.58|17923.58|17906.09|17906.09|0
1634730300000|2021-10-20 11:45:00|17921.93|17921.93|17922.16|17922.16|17925.9|17925.9|17916.82|17916.82|0
1634730600000|2021-10-20 11:50:00|17926.13|17926.13|17924.73|17924.73|17927.53|17927.53|17924.73|17924.73|0
1634730900000|2021-10-20 11:55:00|17921.93|17921.93|17910.05|17910.05|17921.93|17921.93|17910.05|17910.05|0
1634731200000|2021-10-20 12:00:00|17907.25|17907.25|17905.85|17905.85|17908.65|17908.65|17905.85|17905.85|0
1634731500000|2021-10-20 12:05:00|17904.45|17904.45|17934.51|17934.51|17934.51|17934.51|17904.45|17904.45|0
1634731800000|2021-10-20 12:10:00|17930.54|17930.54|17931.94|17931.94|17935.68|17935.68|17927.75|17927.75|0
1634732100000|2021-10-20 12:15:00|17934.74|17934.74|17933.34|17933.34|17934.74|17934.74|17933.34|17933.34|0
1634732400000|2021-10-20 12:20:00|17937.31|17937.31|17923.8|17923.8|17942.46|17942.46|17923.8|17923.8|0
1634732700000|2021-10-20 12:25:00|17922.4|17922.4|17915.41|17915.41|17922.4|17922.4|17914.01|17914.01|0
1634733000000|2021-10-20 12:30:00|17914.01|17914.01|17906.08|17906.08|17914.01|17914.01|17902.12|17902.12|0
1634733300000|2021-10-20 12:35:00|17917.98|17917.98|17914.01|17914.01|17917.98|17917.98|17902.12|17902.12|0
1634733600000|2021-10-20 12:40:00|17910.05|17910.05|17892.79|17892.79|17910.05|17910.05|17892.79|17892.79|0
1634733900000|2021-10-20 12:45:00|17896.75|17896.75|17891.6|17891.6|17899.53|17899.53|17891.6|17891.6|0
1634734200000|2021-10-20 12:50:00|17893|17893|17891.13|17891.13|17896.73|17896.73|17888.8|17888.8|0
1634734500000|2021-10-20 12:55:00|17886.93|17886.93|17868.27|17868.27|17886.93|17886.93|17865.48|17865.48|0
1634734800000|2021-10-20 13:00:00|17869.67|17869.67|17872.24|17872.24|17877.6|17877.6|17868.27|17868.27|0
1634735100000|2021-10-20 13:05:00|17871.32|17871.32|17906.3|17906.3|17906.3|17906.3|17871.32|17871.32|0
1634735400000|2021-10-20 13:10:00|17907.68|17907.68|17910.02|17910.02|17910.48|17910.48|17907.68|17907.68|0
1634735700000|2021-10-20 13:15:00|17908.64|17908.64|17893.25|17893.25|17908.64|17908.64|17893.25|17893.25|0
1634736000000|2021-10-20 13:20:00|17896.05|17896.05|17894.65|17894.65|17896.05|17896.05|17885.32|17885.32|0
1634736300000|2021-10-20 13:25:00|17890.69|17890.69|17895.11|17895.11|17895.11|17895.11|17885.32|17885.32|0
1634736600000|2021-10-20 13:30:00|17899.08|17899.08|17865.04|17865.04|17905.61|17905.61|17858.73|17858.73|0
1634736900000|2021-10-20 13:35:00|17866.44|17866.44|17866.49|17866.49|17870.45|17870.45|17855.71|17855.71|0
1634737200000|2021-10-20 13:40:00|17865.09|17865.09|17843.85|17843.85|17876.04|17876.04|17835.92|17835.92|0
1634737500000|2021-10-20 13:45:00|17847.82|17847.82|17826.59|17826.59|17847.82|17847.82|17814.69|17814.69|0
1634737800000|2021-10-20 13:50:00|17825.19|17825.19|17787.18|17787.18|17827.76|17827.76|17787.18|17787.18|0
1634738100000|2021-10-20 13:55:00|17785.79|17785.79|17769.45|17769.45|17787.18|17787.18|17761.52|17761.52|0
1634738400000|2021-10-20 14:00:00|17777.38|17777.38|17806.99|17806.99|17806.99|17806.99|17777.38|17777.38|0
1634738700000|2021-10-20 14:05:00|17814.92|17814.92|17811.16|17811.16|17819.32|17819.32|17807.19|17807.19|0
1634739000000|2021-10-20 14:10:00|17815.35|17815.35|17848.92|17848.92|17862.22|17862.22|17812.79|17812.79|0
1634739300000|2021-10-20 14:15:00|17850.32|17850.32|17858.48|17858.48|17858.48|17858.48|17842.39|17842.39|0
1634739600000|2021-10-20 14:20:00|17866.41|17866.41|17870.15|17870.15|17873.41|17873.41|17859.65|17859.65|0
1634739900000|2021-10-20 14:25:00|17874.12|17874.12|17876.23|17876.23|17879.26|17879.26|17861.76|17861.76|0
1634740200000|2021-10-20 14:30:00|17880.2|17880.2|17885.55|17885.55|17886.03|17886.03|17868.3|17868.3|0
1634740500000|2021-10-20 14:35:00|17886.95|17886.95|17876.21|17876.21|17899.54|17899.54|17876.21|17876.21|0
1634740800000|2021-10-20 14:40:00|17874.81|17874.81|17872.01|17872.01|17874.81|17874.81|17861.28|17861.28|0
1634741100000|2021-10-20 14:45:00|17868.05|17868.05|17863.85|17863.85|17868.05|17868.05|17858.48|17858.48|0
1634741400000|2021-10-20 14:50:00|17866.65|17866.65|17858.25|17858.25|17870.61|17870.61|17858.25|17858.25|0
1634741700000|2021-10-20 14:55:00|17856.85|17856.85|17837.03|17837.03|17856.85|17856.85|17837.03|17837.03|0
1634742000000|2021-10-20 15:00:00|17839.82|17839.82|17825.38|17825.38|17839.82|17839.82|17820.24|17820.24|0
1634742300000|2021-10-20 15:05:00|17828.18|17828.18|17824.21|17824.21|17828.18|17828.18|17815.82|17815.82|0
1634742600000|2021-10-20 15:10:00|17828.18|17828.18|17818.85|17818.85|17832.14|17832.14|17814.88|17814.88|0
1634742900000|2021-10-20 15:15:00|17814.88|17814.88|17825.84|17825.84|17825.84|17825.84|17809.52|17809.52|0
1634743200000|2021-10-20 15:20:00|17827.24|17827.24|17845.67|17845.67|17845.67|17845.67|17814.17|17814.17|0
1634743500000|2021-10-20 15:25:00|17844.27|17844.27|17828.18|17828.18|17847.07|17847.07|17816.28|17816.28|0
1634800500000|2021-10-21 07:15:00|17700.3|17700.3|17700.52|17700.52|17705.43|17705.43|17685.37|17685.37|0
1634800800000|2021-10-21 07:20:00|17716.39|17716.39|17752.04|17752.04|17753.91|17753.91|17710.75|17710.75|0
1634801100000|2021-10-21 07:25:00|17753.44|17753.44|17774.66|17774.66|17789.13|17789.13|17753.44|17753.44|0
1634801400000|2021-10-21 07:30:00|17771.87|17771.87|17757.17|17757.17|17773.26|17773.26|17754.37|17754.37|0
1634801700000|2021-10-21 07:35:00|17751.57|17751.57|17714.28|17714.28|17761.14|17761.14|17714.28|17714.28|0
1634802000000|2021-10-21 07:40:00|17712.88|17712.88|17732.71|17732.71|17732.71|17732.71|17712.88|17712.88|0
1634802300000|2021-10-21 07:45:00|17734.55|17734.55|17745.04|17745.04|17762.77|17762.77|17734.55|17734.55|0
1634802600000|2021-10-21 07:50:00|17742.24|17742.24|17735.48|17735.48|17742.24|17742.24|17735.48|17735.48|0
1634802900000|2021-10-21 07:55:00|17731.28|17731.28|17722.18|17722.18|17734.08|17734.08|17722.18|17722.18|0
1634803200000|2021-10-21 08:00:00|17718.22|17718.22|17710.59|17710.59|17734.08|17734.08|17710.59|17710.59|0
1634803500000|2021-10-21 08:05:00|17714.55|17714.55|17708.02|17708.02|17715.95|17715.95|17708.02|17708.02|0
1634803800000|2021-10-21 08:10:00|17709.42|17709.42|17718.99|17718.99|17722.95|17722.95|17709.42|17709.42|0
1634804100000|2021-10-21 08:15:00|17722.95|17722.95|17714.79|17714.79|17724.35|17724.35|17714.79|17714.79|0
1634804400000|2021-10-21 08:20:00|17710.59|17710.59|17711.49|17711.49|17711.49|17711.49|17701.26|17701.26|0
1634804700000|2021-10-21 08:25:00|17711.95|17711.95|17729.43|17729.43|17729.43|17729.43|17707.75|17707.75|0
1634805000000|2021-10-21 08:30:00|17733.4|17733.4|17744.59|17744.59|17744.59|17744.59|17733.4|17733.4|0
1634805300000|2021-10-21 08:35:00|17756.48|17756.48|17754.61|17754.61|17756.48|17756.48|17748.55|17748.55|0
1634805600000|2021-10-21 08:40:00|17751.81|17751.81|17758.58|17758.58|17758.58|17758.58|17751.81|17751.81|0
1634805900000|2021-10-21 08:45:00|17754.61|17754.61|17753.67|17753.67|17759.04|17759.04|17753.67|17753.67|0
1634806200000|2021-10-21 08:50:00|17757.64|17757.64|17748.31|17748.31|17757.64|17757.64|17748.31|17748.31|0
1634806500000|2021-10-21 08:55:00|17748.77|17748.77|17736.64|17736.64|17748.77|17748.77|17736.64|17736.64|0
1634806800000|2021-10-21 09:00:00|17732.67|17732.67|17745.49|17745.49|17745.49|17745.49|17732.67|17732.67|0
1634807100000|2021-10-21 09:05:00|17753.42|17753.42|17760.66|17760.66|17761.58|17761.58|17753.42|17753.42|0
1634807400000|2021-10-21 09:10:00|17763.46|17763.46|17761.6|17761.6|17764.86|17764.86|17761.6|17761.6|0
1634807700000|2021-10-21 09:15:00|17760.2|17760.2|17768.13|17768.13|17772.1|17772.1|17760.2|17760.2|0
1634808000000|2021-10-21 09:20:00|17772.1|17772.1|17762.3|17762.3|17776.3|17776.3|17762.3|17762.3|0
1634808300000|2021-10-21 09:25:00|17766.27|17766.27|17777.23|17777.23|17777.23|17777.23|17766.27|17766.27|0
1634808600000|2021-10-21 09:30:00|17780.03|17780.03|17773.26|17773.26|17782.83|17782.83|17773.26|17773.26|0
1634808900000|2021-10-21 09:35:00|17777.46|17777.46|17765.33|17765.33|17778.86|17778.86|17765.33|17765.33|0
1634809200000|2021-10-21 09:40:00|17773.26|17773.26|17777.23|17777.23|17778.63|17778.63|17773.26|17773.26|0
1634809500000|2021-10-21 09:45:00|17797.06|17797.06|17792.86|17792.86|17804.99|17804.99|17790.06|17790.06|0
1634809800000|2021-10-21 09:50:00|17797.06|17797.06|17787.73|17787.73|17797.06|17797.06|17784.93|17784.93|0
1634810100000|2021-10-21 09:55:00|17789.13|17789.13|17811.98|17811.98|17811.98|17811.98|17789.13|17789.13|0
1634810400000|2021-10-21 10:00:00|17804.05|17804.05|17801.46|17801.46|17829.24|17829.24|17775.36|17775.36|0
1634810700000|2021-10-21 10:05:00|17801.92|17801.92|17793.52|17793.52|17807.05|17807.05|17793.52|17793.52|0
1634811000000|2021-10-21 10:10:00|17789.32|17789.32|17768.56|17768.56|17789.32|17789.32|17767.16|17767.16|0
1634811300000|2021-10-21 10:15:00|17769.96|17769.96|17779.27|17779.27|17783.23|17783.23|17769.96|17769.96|0
1634811600000|2021-10-21 10:20:00|17777.87|17777.87|17763.17|17763.17|17777.87|17777.87|17760.37|17760.37|0
1634811900000|2021-10-21 10:25:00|17758.98|17758.98|17758.98|17758.98|17758.98|17758.98|17741.71|17741.71|0
1634812200000|2021-10-21 10:30:00|17761.77|17761.77|17769.7|17769.7|17771.1|17771.1|17761.77|17761.77|0
1634812500000|2021-10-21 10:35:00|17772.5|17772.5|17787.39|17787.39|17787.39|17787.39|17772.5|17772.5|0
1634812800000|2021-10-21 10:40:00|17783.19|17783.19|17774.36|17774.36|17784.59|17784.59|17774.36|17774.36|0
1634813100000|2021-10-21 10:45:00|17782.29|17782.29|17758.5|17758.5|17783.69|17783.69|17758.5|17758.5|0
1634813400000|2021-10-21 10:50:00|17755.7|17755.7|17748.48|17748.48|17755.7|17755.7|17744.51|17744.51|0
1634813700000|2021-10-21 10:55:00|17749.88|17749.88|17763.17|17763.17|17763.17|17763.17|17749.88|17749.88|0
1634814000000|2021-10-21 11:00:00|17765.97|17765.97|17760.61|17760.61|17767.37|17767.37|17759.21|17759.21|0
1634814300000|2021-10-21 11:05:00|17762.01|17762.01|17762.95|17762.95|17770.17|17770.17|17761.57|17761.57|0
1634814600000|2021-10-21 11:10:00|17760.15|17760.15|17753.62|17753.62|17761.55|17761.55|17753.62|17753.62|0
1634814900000|2021-10-21 11:15:00|17755.02|17755.02|17755.71|17755.71|17757.34|17757.34|17752.91|17752.91|0
1634815200000|2021-10-21 11:20:00|17759.91|17759.91|17759.44|17759.44|17760.83|17760.83|17751.98|17751.98|0
1634815500000|2021-10-21 11:25:00|17760.83|17760.83|17760.83|17760.83|17760.83|17760.83|17758.04|17758.04|0
1634815800000|2021-10-21 11:30:00|17744.97|17744.97|17745.91|17745.91|17752.9|17752.9|17744.97|17744.97|0
1634816100000|2021-10-21 11:35:00|17741.94|17741.94|17729.59|17729.59|17741.94|17741.94|17729.59|17729.59|0
1634816400000|2021-10-21 11:40:00|17726.79|17726.79|17709.29|17709.29|17726.79|17726.79|17709.29|17709.29|0
1634816700000|2021-10-21 11:45:00|17706.49|17706.49|17703.47|17703.47|17706.49|17706.49|17702.07|17702.07|0
1634817000000|2021-10-21 11:50:00|17706.27|17706.27|17706.27|17706.27|17710.23|17710.23|17706.27|17706.27|0
1634817300000|2021-10-21 11:55:00|17704.87|17704.87|17706.73|17706.73|17710.69|17710.69|17704.87|17704.87|0
1634817600000|2021-10-21 12:00:00|17698.8|17698.8|17715.58|17715.58|17715.58|17715.58|17698.8|17698.8|0
1634817900000|2021-10-21 12:05:00|17719.55|17719.55|17738.65|17738.65|17738.65|17738.65|17719.55|17719.55|0
1634818200000|2021-10-21 12:10:00|17740.05|17740.05|17744.25|17744.25|17744.25|17744.25|17740.05|17740.05|0
1634818500000|2021-10-21 12:15:00|17745.65|17745.65|17749.38|17749.38|17752.18|17752.18|17742.85|17742.85|0
1634818800000|2021-10-21 12:20:00|17745.41|17745.41|17762|17762|17774.59|17774.59|17745.41|17745.41|0
1634819100000|2021-10-21 12:25:00|17759.2|17759.2|17763.17|17763.17|17763.17|17763.17|17753.84|17753.84|0
1634819400000|2021-10-21 12:30:00|17760.37|17760.37|17758.97|17758.97|17766.9|17766.9|17758.97|17758.97|0
1634819700000|2021-10-21 12:35:00|17766.9|17766.9|17779.26|17779.26|17784.39|17784.39|17766.9|17766.9|0
1634820000000|2021-10-21 12:40:00|17777.86|17777.86|17771.81|17771.81|17777.86|17777.86|17766.45|17766.45|0
1634820300000|2021-10-21 12:45:00|17769.01|17769.01|17754.78|17754.78|17769.01|17769.01|17750.59|17750.59|0
1634820600000|2021-10-21 12:50:00|17755.7|17755.7|17763.4|17763.4|17767.6|17767.6|17755.7|17755.7|0
1634820900000|2021-10-21 12:55:00|17762.48|17762.48|17769.25|17769.25|17769.25|17769.25|17758.52|17758.52|0
1634821200000|2021-10-21 13:00:00|17767.85|17767.85|17764.59|17764.59|17771.81|17771.81|17760.62|17760.62|0
1634821500000|2021-10-21 13:05:00|17763.19|17763.19|17756.66|17756.66|17769.95|17769.95|17756.66|17756.66|0
1634821800000|2021-10-21 13:10:00|17752.69|17752.69|17755.49|17755.49|17755.49|17755.49|17744.76|17744.76|0
1634822100000|2021-10-21 13:15:00|17759.46|17759.46|17763.19|17763.19|17765.99|17765.99|17757.6|17757.6|0
1634822400000|2021-10-21 13:20:00|17767.16|17767.16|17768.56|17768.56|17776.49|17776.49|17767.16|17767.16|0
1634822700000|2021-10-21 13:25:00|17769.96|17769.96|17740.34|17740.34|17769.96|17769.96|17732.41|17732.41|0
1634823000000|2021-10-21 13:30:00|17736.38|17736.38|17734.74|17734.74|17752.24|17752.24|17730.78|17730.78|0
1634823300000|2021-10-21 13:35:00|17733.35|17733.35|17741.28|17741.28|17745.24|17745.24|17733.11|17733.11|0
1634823600000|2021-10-21 13:40:00|17737.31|17737.31|17728.67|17728.67|17739.88|17739.88|17728.67|17728.67|0
1634823900000|2021-10-21 13:45:00|17727.27|17727.27|17726.09|17726.09|17730.29|17730.29|17720.74|17720.74|0
1634824200000|2021-10-21 13:50:00|17722.13|17722.13|17717.93|17717.93|17724.69|17724.69|17716.53|17716.53|0
1634824500000|2021-10-21 13:55:00|17721.9|17721.9|17734.96|17734.96|17737.76|17737.76|17721.9|17721.9|0
1634824800000|2021-10-21 14:00:00|17737.76|17737.76|17754.78|17754.78|17756.18|17756.18|17737.76|17737.76|0
1634825100000|2021-10-21 14:05:00|17757.58|17757.58|17759.22|17759.22|17760.38|17760.38|17752.22|17752.22|0
1634825400000|2021-10-21 14:10:00|17751.28|17751.28|17750.59|17750.59|17759.68|17759.68|17743.35|17743.35|0
1634825700000|2021-10-21 14:15:00|17751.99|17751.99|17765.53|17765.53|17771.82|17771.82|17751.99|17751.99|0
1634826000000|2021-10-21 14:20:00|17769.5|17769.5|17788.62|17788.62|17788.62|17788.62|17766.7|17766.7|0
1634826300000|2021-10-21 14:25:00|17784.65|17784.65|17783.49|17783.49|17791.42|17791.42|17783.49|17783.49|0
1634826600000|2021-10-21 14:30:00|17782.09|17782.09|17801.42|17801.42|17801.67|17801.67|17779.29|17779.29|0
1634826900000|2021-10-21 14:35:00|17801.88|17801.88|17818.67|17818.67|17818.67|17818.67|17799.08|17799.08|0
1634827200000|2021-10-21 14:40:00|17815.87|17815.87|17819.83|17819.83|17820.07|17820.07|17813.07|17813.07|0
1634827500000|2021-10-21 14:45:00|17823.8|17823.8|17826.6|17826.6|17838.49|17838.49|17823.8|17823.8|0
1634827800000|2021-10-21 14:50:00|17834.53|17834.53|17845.26|17845.26|17845.26|17845.26|17830.56|17830.56|0
1634828100000|2021-10-21 14:55:00|17843.86|17843.86|17855.06|17855.06|17855.06|17855.06|17843.86|17843.86|0
1634828400000|2021-10-21 15:00:00|17859.03|17859.03|17867.19|17867.19|17880.48|17880.48|17855.06|17855.06|0
1634828700000|2021-10-21 15:05:00|17868.59|17868.59|17846.9|17846.9|17868.59|17868.59|17846.9|17846.9|0
1634829000000|2021-10-21 15:10:00|17846.44|17846.44|17839.03|17839.03|17846.92|17846.92|17833.62|17833.62|0
1634829300000|2021-10-21 15:15:00|17842.99|17842.99|17861.36|17861.36|17865.33|17865.33|17842.99|17842.99|0
1634829600000|2021-10-21 15:20:00|17859.97|17859.97|17869.06|17869.06|17869.06|17869.06|17859.97|17859.97|0
1634829900000|2021-10-21 15:25:00|17870.46|17870.46|17863.92|17863.92|17878.85|17878.85|17862.52|17862.52|0
1634886900000|2021-10-22 07:15:00|17883.78|17883.78|17919.9|17919.9|17919.9|17919.9|17881.94|17881.94|0
1634887200000|2021-10-22 07:20:00|17915.94|17915.94|17937.86|17937.86|17949.76|17949.76|17900.08|17900.08|0
1634887500000|2021-10-22 07:25:00|17940.66|17940.66|17949.38|17949.38|17952.56|17952.56|17940.24|17940.24|0
1634887800000|2021-10-22 07:30:00|17957.31|17957.31|17937.72|17937.72|17962.91|17962.91|17933.75|17933.75|0
1634888100000|2021-10-22 07:35:00|17953.58|17953.58|17962.2|17962.2|17974.1|17974.1|17948.68|17948.68|0
1634888400000|2021-10-22 07:40:00|17962.66|17962.66|17965.94|17965.94|17965.94|17965.94|17950.07|17950.07|0
1634888700000|2021-10-22 07:45:00|17969.9|17969.9|17983.18|17983.18|17983.18|17983.18|17969.9|17969.9|0
1634889000000|2021-10-22 07:50:00|17982.72|17982.72|17986.16|17986.16|17989.67|17989.67|17978.98|17978.98|0
1634889300000|2021-10-22 07:55:00|17990.13|17990.13|17978.74|17978.74|17990.13|17990.13|17978.74|17978.74|0
1634889600000|2021-10-22 08:00:00|17990.64|17990.64|17980.36|17980.36|17994.6|17994.6|17975.48|17975.48|0
1634889900000|2021-10-22 08:05:00|17984.56|17984.56|17980.6|17980.6|17987.36|17987.36|17977.8|17977.8|0
1634890200000|2021-10-22 08:10:00|17983.4|17983.4|18019.08|18019.08|18019.08|18019.08|17975.24|17975.24|0
1634890500000|2021-10-22 08:15:00|18054.76|18054.76|18061.99|18061.99|18061.99|18061.99|18054.76|18054.76|0
1634890800000|2021-10-22 08:20:00|18065.95|18065.95|18067.35|18067.35|18070.15|18070.15|18065.95|18065.95|0
1634891100000|2021-10-22 08:25:00|18068.75|18068.75|18069.21|18069.21|18072.72|18072.72|18064.79|18064.79|0
1634891400000|2021-10-22 08:30:00|18057.31|18057.31|18045.19|18045.19|18057.31|18057.31|18045.19|18045.19|0
1634891700000|2021-10-22 08:35:00|18045.65|18045.65|18058.71|18058.71|18058.71|18058.71|18045.65|18045.65|0
1634892000000|2021-10-22 08:40:00|18059.63|18059.63|18056.63|18056.63|18059.63|18059.63|18053.83|18053.83|0
1634892300000|2021-10-22 08:45:00|18052.66|18052.66|18047.76|18047.76|18057.09|18057.09|18047.76|18047.76|0
1634892600000|2021-10-22 08:50:00|18050.56|18050.56|18048.22|18048.22|18061.29|18061.29|18045.43|18045.43|0
1634892900000|2021-10-22 08:55:00|18040.29|18040.29|18037.26|18037.26|18052.19|18052.19|18028.4|18028.4|0
1634893200000|2021-10-22 09:00:00|18035.86|18035.86|18034.46|18034.46|18035.86|18035.86|18030.26|18030.26|0
1634893500000|2021-10-22 09:05:00|18035.86|18035.86|18035.86|18035.86|18035.86|18035.86|18033.06|18033.06|0
1634893800000|2021-10-22 09:10:00|18034.46|18034.46|18024.23|18024.23|18035.86|18035.86|18024.23|18024.23|0
1634894100000|2021-10-22 09:15:00|18022.83|18022.83|18008.14|18008.14|18022.83|18022.83|18008.14|18008.14|0
1634894400000|2021-10-22 09:20:00|18016.07|18016.07|17994.84|17994.84|18016.07|18016.07|17994.84|17994.84|0
1634894700000|2021-10-22 09:25:00|17998.81|17998.81|18000.67|18000.67|18006.03|18006.03|17993.91|17993.91|0
1634895000000|2021-10-22 09:30:00|17996.7|17996.7|17995.07|17995.07|17996.7|17996.7|17988.31|17988.31|0
1634895300000|2021-10-22 09:35:00|17999.04|17999.04|18013.5|18013.5|18014.9|18014.9|17999.04|17999.04|0
1634895600000|2021-10-22 09:40:00|18010.7|18010.7|18005.35|18005.35|18010.7|18010.7|17998.59|17998.59|0
1634895900000|2021-10-22 09:45:00|18006.75|18006.75|18017.47|18017.47|18017.47|18017.47|18005.35|18005.35|0
1634896200000|2021-10-22 09:50:00|18014.67|18014.67|18033.33|18033.33|18037.3|18037.3|18014.67|18014.67|0
1634896500000|2021-10-22 09:55:00|18029.37|18029.37|18041.26|18041.26|18041.26|18041.26|18027.97|18027.97|0
1634896800000|2021-10-22 10:00:00|18042.66|18042.66|18040.32|18040.32|18044.06|18044.06|18033.32|18033.32|0
1634897100000|2021-10-22 10:05:00|18039.86|18039.86|18024.23|18024.23|18040.32|18040.32|18024.23|18024.23|0
1634897400000|2021-10-22 10:10:00|18025.61|18025.61|18024.69|18024.69|18029.57|18029.57|18022.81|18022.81|0
1634897700000|2021-10-22 10:15:00|18023.29|18023.29|18052.91|18052.91|18052.91|18052.91|18023.29|18023.29|0
1634898000000|2021-10-22 10:20:00|18054.29|18054.29|18048.92|18048.92|18054.29|18054.29|18046.36|18046.36|0
1634898300000|2021-10-22 10:25:00|18044.96|18044.96|18045.19|18045.19|18053.35|18053.35|18044.96|18044.96|0
1634898600000|2021-10-22 10:30:00|18042.39|18042.39|18045.42|18045.42|18046.82|18046.82|18038.42|18038.42|0
1634898900000|2021-10-22 10:35:00|18044.5|18044.5|18048.01|18048.01|18048.47|18048.47|18044.5|18044.5|0
1634899200000|2021-10-22 10:40:00|18043.81|18043.81|18040.3|18040.3|18044.27|18044.27|18040.3|18040.3|0
1634899500000|2021-10-22 10:45:00|18038.9|18038.9|18051.49|18051.49|18051.49|18051.49|18038.9|18038.9|0
1634899800000|2021-10-22 10:50:00|18047.53|18047.53|18048.69|18048.69|18050.09|18050.09|18043.33|18043.33|0
1634900100000|2021-10-22 10:55:00|18050.09|18050.09|18056.86|18056.86|18056.86|18056.86|18048.92|18048.92|0
1634900400000|2021-10-22 11:00:00|18064.79|18064.79|18072.95|18072.95|18078.31|18078.31|18064.79|18064.79|0
1634900700000|2021-10-22 11:05:00|18074.35|18074.35|18080.17|18080.17|18084.14|18084.14|18073.43|18073.43|0
1634901000000|2021-10-22 11:10:00|18080.63|18080.63|18095.09|18095.09|18095.09|18095.09|18080.4|18080.4|0
1634901300000|2021-10-22 11:15:00|18099.06|18099.06|18103.26|18103.26|18107.22|18107.22|18091.36|18091.36|0
1634901600000|2021-10-22 11:20:00|18107.22|18107.22|18105.86|18105.86|18111.19|18111.19|18093.96|18093.96|0
1634901900000|2021-10-22 11:25:00|18109.82|18109.82|18107.52|18107.52|18121.26|18121.26|18107.52|18107.52|0
1634902200000|2021-10-22 11:30:00|18104.73|18104.73|18109.61|18109.61|18111.26|18111.26|18101.93|18101.93|0
1634902500000|2021-10-22 11:35:00|18105.65|18105.65|18109.61|18109.61|18109.61|18109.61|18098.88|18098.88|0
1634902800000|2021-10-22 11:40:00|18101.68|18101.68|18109.61|18109.61|18109.61|18109.61|18100.28|18100.28|0
1634903100000|2021-10-22 11:45:00|18105.65|18105.65|18102.16|18102.16|18105.65|18105.65|18094|18094|0
1634903400000|2021-10-22 11:50:00|18098.19|18098.19|18099.82|18099.82|18102.16|18102.16|18098.19|18098.19|0
1634903700000|2021-10-22 11:55:00|18103.79|18103.79|18110.07|18110.07|18110.07|18110.07|18103.79|18103.79|0
1634904000000|2021-10-22 12:00:00|18109.61|18109.61|18117.54|18117.54|18121.51|18121.51|18109.61|18109.61|0
1634904300000|2021-10-22 12:05:00|18121.51|18121.51|18120.11|18120.11|18122.91|18122.91|18120.11|18120.11|0
1634904600000|2021-10-22 12:10:00|18118.71|18118.71|18117.07|18117.07|18126.64|18126.64|18117.07|18117.07|0
1634904900000|2021-10-22 12:15:00|18121.04|18121.04|18121.98|18121.98|18126.4|18126.4|18118.47|18118.47|0
1634905200000|2021-10-22 12:20:00|18117.78|18117.78|18109.64|18109.64|18119.18|18119.18|18104.73|18104.73|0
1634905500000|2021-10-22 12:25:00|18109.18|18109.18|18112.91|18112.91|18112.91|18112.91|18104.98|18104.98|0
1634905800000|2021-10-22 12:30:00|18114.31|18114.31|18106.38|18106.38|18115.71|18115.71|18104.98|18104.98|0
1634906100000|2021-10-22 12:35:00|18110.34|18110.34|18101.7|18101.7|18111.26|18111.26|18100.78|18100.78|0
1634906400000|2021-10-22 12:40:00|18100.3|18100.3|18091.9|18091.9|18101.47|18101.47|18091.9|18091.9|0
1634906700000|2021-10-22 12:45:00|18090.5|18090.5|18092.38|18092.38|18107.53|18107.53|18088.18|18088.18|0
1634907000000|2021-10-22 12:50:00|18093.78|18093.78|18094.01|18094.01|18095.41|18095.41|18089.81|18089.81|0
1634907300000|2021-10-22 12:55:00|18086.08|18086.08|18030.33|18030.33|18086.08|18086.08|18030.33|18030.33|0
1634907600000|2021-10-22 13:00:00|18029.87|18029.87|18034.3|18034.3|18037.34|18037.34|18023.81|18023.81|0
1634907900000|2021-10-22 13:05:00|18032.91|18032.91|18044.8|18044.8|18044.8|18044.8|18026.14|18026.14|0
1634908200000|2021-10-22 13:10:00|18046.2|18046.2|18044.8|18044.8|18046.2|18046.2|18038.04|18038.04|0
1634908500000|2021-10-22 13:15:00|18049|18049|18057.62|18057.62|18057.62|18057.62|18049|18049|0
1634908800000|2021-10-22 13:20:00|18057.16|18057.16|18036.4|18036.4|18057.16|18057.16|18036.4|18036.4|0
1634909100000|2021-10-22 13:25:00|18028.47|18028.47|18033.83|18033.83|18037.8|18037.8|18028.47|18028.47|0
1634909400000|2021-10-22 13:30:00|18029.87|18029.87|18036.17|18036.17|18043.63|18043.63|18016.57|18016.57|0
1634909700000|2021-10-22 13:35:00|18034.77|18034.77|18064.62|18064.62|18074.18|18074.18|18034.77|18034.77|0
1634910000000|2021-10-22 13:40:00|18066.02|18066.02|18070.22|18070.22|18070.22|18070.22|18066.02|18066.02|0
1634910300000|2021-10-22 13:45:00|18074.18|18074.18|18055.52|18055.52|18078.15|18078.15|18055.52|18055.52|0
1634910600000|2021-10-22 13:50:00|18051.56|18051.56|18056.91|18056.91|18061.36|18061.36|18048.06|18048.06|0
1634910900000|2021-10-22 13:55:00|18057.83|18057.83|18114.96|18114.96|18114.96|18114.96|18057.83|18057.83|0
1634911200000|2021-10-22 14:00:00|18118.93|18118.93|18082.76|18082.76|18118.93|18118.93|18082.76|18082.76|0
1634911500000|2021-10-22 14:05:00|18085.56|18085.56|18093.72|18093.72|18093.72|18093.72|18082.76|18082.76|0
1634911800000|2021-10-22 14:10:00|18094.64|18094.64|18073.42|18073.42|18095.56|18095.56|18073.42|18073.42|0
1634912100000|2021-10-22 14:15:00|18074.82|18074.82|18074.36|18074.36|18080.18|18080.18|18070.85|18070.85|0
1634912400000|2021-10-22 14:20:00|18076.19|18076.19|18092.25|18092.25|18092.25|18092.25|18076.19|18076.19|0
1634912700000|2021-10-22 14:25:00|18089.45|18089.45|18073.62|18073.62|18089.45|18089.45|18069.66|18069.66|0
1634913000000|2021-10-22 14:30:00|18072.22|18072.22|18056.61|18056.61|18072.22|18072.22|18056.61|18056.61|0
1634913300000|2021-10-22 14:35:00|18064.54|18064.54|18065.46|18065.46|18065.46|18065.46|18064.06|18064.06|0
1634913600000|2021-10-22 14:40:00|18061.49|18061.49|18071.07|18071.07|18071.53|18071.53|18061.49|18061.49|0
1634913900000|2021-10-22 14:45:00|18070.15|18070.15|18081.15|18081.15|18081.15|18081.15|18068.77|18068.77|0
1634914200000|2021-10-22 14:50:00|18079.77|18079.77|18081.39|18081.39|18081.39|18081.39|18076.03|18076.03|0
1634914500000|2021-10-22 14:55:00|18084.19|18084.19|18084.44|18084.44|18084.44|18084.44|18080.47|18080.47|0
1634914800000|2021-10-22 15:00:00|18083.98|18083.98|18079.78|18079.78|18083.98|18083.98|18071.39|18071.39|0
1634915100000|2021-10-22 15:05:00|18076.98|18076.98|18073.02|18073.02|18079.78|18079.78|18070.45|18070.45|0
1634915400000|2021-10-22 15:10:00|18076.98|18076.98|18081.16|18081.16|18081.16|18081.16|18076.98|18076.98|0
1634915700000|2021-10-22 15:15:00|18077.2|18077.2|18061.83|18061.83|18077.2|18077.2|18058.78|18058.78|0
1634916000000|2021-10-22 15:20:00|18062.75|18062.75|18044.09|18044.09|18063.21|18063.21|18042.92|18042.92|0
1634916300000|2021-10-22 15:25:00|18048.05|18048.05|18063.21|18063.21|18068.1|18068.1|18048.05|18048.05|0
1635146100000|2021-10-25 07:15:00|18150.61|18150.61|18135.63|18135.63|18157.74|18157.74|18123.73|18123.73|0
1635146400000|2021-10-25 07:20:00|18134.25|18134.25|18145.5|18145.5|18145.5|18145.5|18106.56|18106.56|0
1635146700000|2021-10-25 07:25:00|18141.53|18141.53|18104.23|18104.23|18141.53|18141.53|18104.23|18104.23|0
1635147000000|2021-10-25 07:30:00|18098.63|18098.63|18114.93|18114.93|18114.93|18114.93|18086.74|18086.74|0
1635147300000|2021-10-25 07:35:00|18118.9|18118.9|18137.13|18137.13|18141.09|18141.09|18118.9|18118.9|0
1635147600000|2021-10-25 07:40:00|18129.2|18129.2|18105.62|18105.62|18129.2|18129.2|18105.62|18105.62|0
1635147900000|2021-10-25 07:45:00|18105.16|18105.16|18111.91|18111.91|18111.91|18111.91|18092.58|18092.58|0
1635148200000|2021-10-25 07:50:00|18110.51|18110.51|18128.45|18128.45|18132.41|18132.41|18103.51|18103.51|0
1635148500000|2021-10-25 07:55:00|18125.65|18125.65|18133.57|18133.57|18133.57|18133.57|18112.59|18112.59|0
1635148800000|2021-10-25 08:00:00|18134.03|18134.03|18177.19|18177.19|18181.16|18181.16|18134.03|18134.03|0
1635149100000|2021-10-25 08:05:00|18178.59|18178.59|18155.56|18155.56|18180.72|18180.72|18155.56|18155.56|0
1635149400000|2021-10-25 08:10:00|18151.6|18151.6|18150.44|18150.44|18154.17|18154.17|18140.41|18140.41|0
1635149700000|2021-10-25 08:15:00|18138.54|18138.54|18123.13|18123.13|18140.86|18140.86|18120.33|18120.33|0
1635150000000|2021-10-25 08:20:00|18120.33|18120.33|18109.83|18109.83|18120.33|18120.33|18100.5|18100.5|0
1635150300000|2021-10-25 08:25:00|18114.03|18114.03|18107.7|18107.7|18125.92|18125.92|18105.86|18105.86|0
1635150600000|2021-10-25 08:30:00|18109.1|18109.1|18109.35|18109.35|18113.3|18113.3|18101.19|18101.19|0
1635150900000|2021-10-25 08:35:00|18117.28|18117.28|18105.39|18105.39|18132.67|18132.67|18102.59|18102.59|0
1635151200000|2021-10-25 08:40:00|18104.47|18104.47|18103.78|18103.78|18128.97|18128.97|18103.78|18103.78|0
1635151500000|2021-10-25 08:45:00|18105.18|18105.18|18125.22|18125.22|18125.22|18125.22|18097|18097|0
1635151800000|2021-10-25 08:50:00|18122.43|18122.43|18109.13|18109.13|18126.62|18126.62|18109.13|18109.13|0
1635152100000|2021-10-25 08:55:00|18107.73|18107.73|18118.9|18118.9|18118.9|18118.9|18103.77|18103.77|0
1635152400000|2021-10-25 09:00:00|18123.1|18123.1|18149.44|18149.44|18149.44|18149.44|18123.1|18123.1|0
1635152700000|2021-10-25 09:05:00|18148.04|18148.04|18134.28|18134.28|18159.94|18159.94|18134.28|18134.28|0
1635153000000|2021-10-25 09:10:00|18132.88|18132.88|18133.11|18133.11|18135.45|18135.45|18127.76|18127.76|0
1635153300000|2021-10-25 09:15:00|18137.07|18137.07|18164.8|18164.8|18164.8|18164.8|18134.27|18134.27|0
1635153600000|2021-10-25 09:20:00|18163.4|18163.4|18160.16|18160.16|18163.4|18163.4|18157.36|18157.36|0
1635153900000|2021-10-25 09:25:00|18168.09|18168.09|18169.25|18169.25|18185.35|18185.35|18168.09|18168.09|0
1635154200000|2021-10-25 09:30:00|18168.33|18168.33|18164.83|18164.83|18168.33|18168.33|18164.37|18164.37|0
1635154500000|2021-10-25 09:35:00|18166.23|18166.23|18164.58|18164.58|18173.91|18173.91|18164.58|18164.58|0
1635154800000|2021-10-25 09:40:00|18158.98|18158.98|18136.37|18136.37|18158.98|18158.98|18136.37|18136.37|0
1635155100000|2021-10-25 09:45:00|18133.57|18133.57|18118.65|18118.65|18133.57|18133.57|18115.85|18115.85|0
1635155400000|2021-10-25 09:50:00|18110.72|18110.72|18104.88|18104.88|18114.68|18114.68|18104.88|18104.88|0
1635155700000|2021-10-25 09:55:00|18107.68|18107.68|18093.93|18093.93|18107.68|18107.68|18092.53|18092.53|0
1635156000000|2021-10-25 10:00:00|18096.73|18096.73|18101.63|18101.63|18101.63|18101.63|18089.73|18089.73|0
1635156300000|2021-10-25 10:05:00|18097.66|18097.66|18082.26|18082.26|18097.66|18097.66|18075.28|18075.28|0
1635156600000|2021-10-25 10:10:00|18079.46|18079.46|18067.81|18067.81|18079.46|18079.46|18067.81|18067.81|0
1635156900000|2021-10-25 10:15:00|18072.01|18072.01|18075.97|18075.97|18075.97|18075.97|18072.01|18072.01|0
1635157200000|2021-10-25 10:20:00|18072.01|18072.01|18072.01|18072.01|18072.01|18072.01|18072.01|18072.01|0
1635157500000|2021-10-25 10:25:00|18068.04|18068.04|18059.15|18059.15|18070.36|18070.36|18058.23|18058.23|0
1635157800000|2021-10-25 10:30:00|18054.96|18054.96|18037.48|18037.48|18054.96|18054.96|18037.48|18037.48|0
1635158100000|2021-10-25 10:35:00|18033.28|18033.28|18033.28|18033.28|18034.68|18034.68|18033.28|18033.28|0
1635158400000|2021-10-25 10:40:00|18037.25|18037.25|18037.25|18037.25|18038.65|18038.65|18035.85|18035.85|0
1635158700000|2021-10-25 10:45:00|18038.17|18038.17|18038.17|18038.17|18038.17|18038.17|18038.17|18038.17|0
1635159000000|2021-10-25 10:50:00|18037.71|18037.71|18041.67|18041.67|18043.07|18043.07|18037.71|18037.71|0
1635159300000|2021-10-25 10:55:00|18043.07|18043.07|18042.84|18042.84|18047.04|18047.04|18037.47|18037.47|0
1635159600000|2021-10-25 11:00:00|18050.77|18050.77|18038.41|18038.41|18053.57|18053.57|18038.41|18038.41|0
1635159900000|2021-10-25 11:05:00|18034.45|18034.45|18039.81|18039.81|18041.21|18041.21|18034.45|18034.45|0
1635160200000|2021-10-25 11:10:00|18041.21|18041.21|18062.44|18062.44|18062.44|18062.44|18039.81|18039.81|0
1635160500000|2021-10-25 11:15:00|18063.84|18063.84|18064.76|18064.76|18064.76|18064.76|18059.87|18059.87|0
1635160800000|2021-10-25 11:20:00|18066.16|18066.16|18050.3|18050.3|18066.16|18066.16|18050.3|18050.3|0
1635161100000|2021-10-25 11:25:00|18051.22|18051.22|18049.82|18049.82|18051.22|18051.22|18048.42|18048.42|0
1635161400000|2021-10-25 11:30:00|18051.22|18051.22|18047.25|18047.25|18051.22|18051.22|18047.25|18047.25|0
1635161700000|2021-10-25 11:35:00|18043.29|18043.29|18042.15|18042.15|18045.85|18045.85|18041.89|18041.89|0
1635162000000|2021-10-25 11:40:00|18044.95|18044.95|18047.52|18047.52|18048.92|18048.92|18042.15|18042.15|0
1635162300000|2021-10-25 11:45:00|18050.32|18050.32|18057.08|18057.08|18057.08|18057.08|18050.32|18050.32|0
1635162600000|2021-10-25 11:50:00|18053.12|18053.12|18048.69|18048.69|18053.12|18053.12|18048.69|18048.69|0
1635162900000|2021-10-25 11:55:00|18045.89|18045.89|18046.13|18046.13|18054.06|18054.06|18044.73|18044.73|0
1635163200000|2021-10-25 12:00:00|18044.73|18044.73|18039.36|18039.36|18044.73|18044.73|18037.96|18037.96|0
1635163500000|2021-10-25 12:05:00|18040.28|18040.28|18039.36|18039.36|18040.28|18040.28|18039.36|18039.36|0
1635163800000|2021-10-25 12:10:00|18043.33|18043.33|18045.91|18045.91|18047.29|18047.29|18039.36|18039.36|0
1635164100000|2021-10-25 12:15:00|18048.71|18048.71|18055.71|18055.71|18059.67|18059.67|18048.71|18048.71|0
1635164400000|2021-10-25 12:20:00|18058.51|18058.51|18051.74|18051.74|18059.91|18059.91|18051.74|18051.74|0
1635164700000|2021-10-25 12:25:00|18050.34|18050.34|18051.74|18051.74|18051.74|18051.74|18050.34|18050.34|0
1635165000000|2021-10-25 12:30:00|18054.54|18054.54|18045.67|18045.67|18054.54|18054.54|18037.28|18037.28|0
1635165300000|2021-10-25 12:35:00|18048.47|18048.47|18052.88|18052.88|18053.82|18053.82|18048.47|18048.47|0
1635165600000|2021-10-25 12:40:00|18051.48|18051.48|18043.55|18043.55|18051.48|18051.48|18043.55|18043.55|0
1635165900000|2021-10-25 12:45:00|18039.58|18039.58|18032.84|18032.84|18042.15|18042.15|18032.84|18032.84|0
1635166200000|2021-10-25 12:50:00|18040.77|18040.77|18032.84|18032.84|18040.77|18040.77|18032.84|18032.84|0
1635166500000|2021-10-25 12:55:00|18036.8|18036.8|18036.34|18036.34|18036.8|18036.8|18032.38|18032.38|0
1635166800000|2021-10-25 13:00:00|18037.74|18037.74|18040.06|18040.06|18040.06|18040.06|18035.18|18035.18|0
1635167100000|2021-10-25 13:05:00|18042.86|18042.86|18038.89|18038.89|18042.86|18042.86|18038.89|18038.89|0
1635167400000|2021-10-25 13:10:00|18042.86|18042.86|18041.01|18041.01|18043.31|18043.31|18030.96|18030.96|0
1635167700000|2021-10-25 13:15:00|18038.21|18038.21|18028.88|18028.88|18038.21|18038.21|18024.91|18024.91|0
1635168000000|2021-10-25 13:20:00|18027.48|18027.48|18032.61|18032.61|18032.61|18032.61|18024.68|18024.68|0
1635168300000|2021-10-25 13:25:00|18032.15|18032.15|18044.99|18044.99|18044.99|18044.99|18030.29|18030.29|0
1635168600000|2021-10-25 13:30:00|18048.95|18048.95|18072.92|18072.92|18079.45|18079.45|18020.94|18020.94|0
1635168900000|2021-10-25 13:35:00|18068.95|18068.95|18033.98|18033.98|18071.75|18071.75|18033.98|18033.98|0
1635169200000|2021-10-25 13:40:00|18033.52|18033.52|18016.75|18016.75|18033.52|18033.52|18012.78|18012.78|0
1635169500000|2021-10-25 13:45:00|18018.15|18018.15|17993.42|17993.42|18020.72|18020.72|17993.42|17993.42|0
1635169800000|2021-10-25 13:50:00|17997.62|17997.62|18023.95|18023.95|18026.29|18026.29|17994.82|17994.82|0
1635170100000|2021-10-25 13:55:00|18025.35|18025.35|18047.72|18047.72|18054.96|18054.96|18025.35|18025.35|0
1635170400000|2021-10-25 14:00:00|18046.32|18046.32|18043.51|18043.51|18050.04|18050.04|18039.31|18039.31|0
1635170700000|2021-10-25 14:05:00|18031.61|18031.61|18026.27|18026.27|18036.51|18036.51|18018.1|18018.1|0
1635171000000|2021-10-25 14:10:00|18022.3|18022.3|18013.26|18013.26|18026.27|18026.27|18008.81|18008.81|0
1635171300000|2021-10-25 14:15:00|18013.72|18013.72|18031.9|18031.9|18031.9|18031.9|18013.72|18013.72|0
1635171600000|2021-10-25 14:20:00|18030.98|18030.98|18035.42|18035.42|18044.51|18044.51|18030.98|18030.98|0
1635171900000|2021-10-25 14:25:00|18032.62|18032.62|18047.76|18047.76|18051.72|18051.72|18028.2|18028.2|0
1635172200000|2021-10-25 14:30:00|18043.79|18043.79|18061.05|18061.05|18065.02|18065.02|18043.79|18043.79|0
1635172500000|2021-10-25 14:35:00|18059.65|18059.65|18054.29|18054.29|18059.65|18059.65|18054.29|18054.29|0
1635172800000|2021-10-25 14:40:00|18055.69|18055.69|18080.88|18080.88|18083.45|18083.45|18054.29|18054.29|0
1635173100000|2021-10-25 14:45:00|18085.08|18085.08|18106.76|18106.76|18106.76|18106.76|18085.08|18085.08|0
1635173400000|2021-10-25 14:50:00|18110.73|18110.73|18113.75|18113.75|18116.55|18116.55|18105.82|18105.82|0
1635173700000|2021-10-25 14:55:00|18112.35|18112.35|18099.31|18099.31|18112.35|18112.35|18099.31|18099.31|0
1635174000000|2021-10-25 15:00:00|18095.34|18095.34|18094.17|18094.17|18095.34|18095.34|18084.61|18084.61|0
1635174300000|2021-10-25 15:05:00|18098.14|18098.14|18129.83|18129.83|18131.23|18131.23|18098.14|18098.14|0
1635174600000|2021-10-25 15:10:00|18125.86|18125.86|18125.86|18125.86|18127.26|18127.26|18125.86|18125.86|0
1635174900000|2021-10-25 15:15:00|18127.26|18127.26|18119.56|18119.56|18132.17|18132.17|18119.56|18119.56|0
1635175200000|2021-10-25 15:20:00|18118.16|18118.16|18117.95|18117.95|18122.12|18122.12|18116.76|18116.76|0
1635175500000|2021-10-25 15:25:00|18119.35|18119.35|18134.27|18134.27|18138.24|18138.24|18118.91|18118.91|0
1635232500000|2021-10-26 07:15:00|18226.52|18226.52|18244.18|18244.18|18246.77|18246.77|18223.73|18223.73|0
1635232800000|2021-10-26 07:20:00|18241.38|18241.38|18249.31|18249.31|18257.25|18257.25|18241.38|18241.38|0
1635233100000|2021-10-26 07:25:00|18250.71|18250.71|18241.62|18241.62|18254.91|18254.91|18233.69|18233.69|0
1635233400000|2021-10-26 07:30:00|18242.54|18242.54|18271.67|18271.67|18275.64|18275.64|18242.54|18242.54|0
1635233700000|2021-10-26 07:35:00|18273.05|18273.05|18281.92|18281.92|18284.71|18284.71|18261.86|18261.86|0
1635234000000|2021-10-26 07:40:00|18283.31|18283.31|18284.71|18284.71|18287.28|18287.28|18279.35|18279.35|0
1635234300000|2021-10-26 07:45:00|18288.68|18288.68|18290.31|18290.31|18291.25|18291.25|18285.88|18285.88|0
1635234600000|2021-10-26 07:50:00|18291.71|18291.71|18279.63|18279.63|18300.1|18300.1|18278.23|18278.23|0
1635234900000|2021-10-26 07:55:00|18276.83|18276.83|18286.66|18286.66|18286.66|18286.66|18274.77|18274.77|0
1635235200000|2021-10-26 08:00:00|18288.04|18288.04|18300.86|18300.86|18300.86|18300.86|18280.11|18280.11|0
1635235500000|2021-10-26 08:05:00|18304.82|18304.82|18324.88|18324.88|18324.88|18324.88|18304.82|18304.82|0
1635235800000|2021-10-26 08:10:00|18326.28|18326.28|18332.81|18332.81|18338.64|18338.64|18324.88|18324.88|0
1635236100000|2021-10-26 08:15:00|18336.78|18336.78|18347.74|18347.74|18351.7|18351.7|18336.78|18336.78|0
1635236400000|2021-10-26 08:20:00|18343.77|18343.77|18320.22|18320.22|18343.77|18343.77|18320.22|18320.22|0
1635236700000|2021-10-26 08:25:00|18316.02|18316.02|18325.85|18325.85|18325.85|18325.85|18305.79|18305.79|0
1635237000000|2021-10-26 08:30:00|18328.65|18328.65|18331.91|18331.91|18343.8|18343.8|18328.65|18328.65|0
1635237300000|2021-10-26 08:35:00|18332.82|18332.82|18331.66|18331.66|18332.82|18332.82|18323.73|18323.73|0
1635237600000|2021-10-26 08:40:00|18327.69|18327.69|18341.22|18341.22|18349.39|18349.39|18327.69|18327.69|0
1635237900000|2021-10-26 08:45:00|18341.68|18341.68|18362.9|18362.9|18362.9|18362.9|18339.12|18339.12|0
1635238200000|2021-10-26 08:50:00|18366.87|18366.87|18359.16|18359.16|18369.66|18369.66|18358.24|18358.24|0
1635238500000|2021-10-26 08:55:00|18367.09|18367.09|18392.74|18392.74|18394.14|18394.14|18366.17|18366.17|0
1635238800000|2021-10-26 09:00:00|18396.94|18396.94|18366.15|18366.15|18398.34|18398.34|18362.19|18362.19|0
1635239100000|2021-10-26 09:05:00|18368.95|18368.95|18388.54|18388.54|18395.31|18395.31|18368.95|18368.95|0
1635239400000|2021-10-26 09:10:00|18389.94|18389.94|18402.54|18402.54|18403.94|18403.94|18389.94|18389.94|0
1635239700000|2021-10-26 09:15:00|18405.34|18405.34|18382.7|18382.7|18412.34|18412.34|18382.7|18382.7|0
1635240000000|2021-10-26 09:20:00|18383.16|18383.16|18359.61|18359.61|18388.77|18388.77|18355.65|18355.65|0
1635240300000|2021-10-26 09:25:00|18359.15|18359.15|18361.26|18361.26|18367.09|18367.09|18358.7|18358.7|0
1635240600000|2021-10-26 09:30:00|18360.8|18360.8|18366.88|18366.88|18366.88|18366.88|18351.95|18351.95|0
1635240900000|2021-10-26 09:35:00|18370.84|18370.84|18357.32|18357.32|18370.84|18370.84|18357.32|18357.32|0
1635241200000|2021-10-26 09:40:00|18354.52|18354.52|18361.28|18361.28|18365.48|18365.48|18353.35|18353.35|0
1635241500000|2021-10-26 09:45:00|18365.25|18365.25|18362.45|18362.45|18365.25|18365.25|18361.28|18361.28|0
1635241800000|2021-10-26 09:50:00|18358.48|18358.48|18358.94|18358.94|18363.14|18363.14|18358.48|18358.48|0
1635242100000|2021-10-26 09:55:00|18354.98|18354.98|18374.1|18374.1|18374.1|18374.1|18343.08|18343.08|0
1635242400000|2021-10-26 10:00:00|18376.9|18376.9|18380.16|18380.16|18384.13|18384.13|18376.9|18376.9|0
1635242700000|2021-10-26 10:05:00|18372.23|18372.23|18363.13|18363.13|18372.23|18372.23|18360.1|18360.1|0
1635243000000|2021-10-26 10:10:00|18363.59|18363.59|18363.82|18363.82|18375.95|18375.95|18355.66|18355.66|0
1635243300000|2021-10-26 10:15:00|18355.89|18355.89|18358.7|18358.7|18364.99|18364.99|18347.96|18347.96|0
1635243600000|2021-10-26 10:20:00|18359.62|18359.62|18354.49|18354.49|18361.02|18361.02|18353.09|18353.09|0
1635243900000|2021-10-26 10:25:00|18354.95|18354.95|18350.98|18350.98|18356.35|18356.35|18338.16|18338.16|0
1635244200000|2021-10-26 10:30:00|18355.18|18355.18|18337.24|18337.24|18355.18|18355.18|18337.24|18337.24|0
1635244500000|2021-10-26 10:35:00|18337.7|18337.7|18334.43|18334.43|18340.5|18340.5|18324.41|18324.41|0
1635244800000|2021-10-26 10:40:00|18326.5|18326.5|18329.28|18329.28|18331.14|18331.14|18322.53|18322.53|0
1635245100000|2021-10-26 10:45:00|18329.74|18329.74|18326.01|18326.01|18329.74|18329.74|18312.01|18312.01|0
1635245400000|2021-10-26 10:50:00|18333|18333|18308.98|18308.98|18338.6|18338.6|18308.98|18308.98|0
1635245700000|2021-10-26 10:55:00|18305.01|18305.01|18284.27|18284.27|18305.01|18305.01|18281.47|18281.47|0
1635246000000|2021-10-26 11:00:00|18280.3|18280.3|18285.93|18285.93|18299.88|18299.88|18280.3|18280.3|0
1635246300000|2021-10-26 11:05:00|18285.48|18285.48|18273.29|18273.29|18285.48|18285.48|18267.98|18267.98|0
1635246600000|2021-10-26 11:10:00|18274.21|18274.21|18286.55|18286.55|18290.53|18290.53|18274.21|18274.21|0
1635246900000|2021-10-26 11:15:00|18287.95|18287.95|18308.48|18308.48|18308.48|18308.48|18287.95|18287.95|0
1635247200000|2021-10-26 11:20:00|18309.4|18309.4|18311.96|18311.96|18324.09|18324.09|18309.4|18309.4|0
1635247500000|2021-10-26 11:25:00|18312.42|18312.42|18312.88|18312.88|18317.08|18317.08|18312.42|18312.42|0
1635247800000|2021-10-26 11:30:00|18315.68|18315.68|18306.35|18306.35|18315.68|18315.68|18303.55|18303.55|0
1635248100000|2021-10-26 11:35:00|18309.15|18309.15|18310.32|18310.32|18318.25|18318.25|18306.35|18306.35|0
1635248400000|2021-10-26 11:40:00|18306.35|18306.35|18275.1|18275.1|18306.35|18306.35|18275.1|18275.1|0
1635248700000|2021-10-26 11:45:00|18275.56|18275.56|18288.63|18288.63|18292.59|18292.59|18274.16|18274.16|0
1635249000000|2021-10-26 11:50:00|18292.59|18292.59|18291.42|18291.42|18296.56|18296.56|18289.79|18289.79|0
1635249300000|2021-10-26 11:55:00|18295.62|18295.62|18294.22|18294.22|18299.59|18299.59|18292.82|18292.82|0
1635249600000|2021-10-26 12:00:00|18293.3|18293.3|18297.27|18297.27|18301.23|18301.23|18293.3|18293.3|0
1635249900000|2021-10-26 12:05:00|18293.07|18293.07|18297.04|18297.04|18297.04|18297.04|18293.07|18293.07|0
1635250200000|2021-10-26 12:10:00|18301.23|18301.23|18316.85|18316.85|18316.85|18316.85|18301.23|18301.23|0
1635250500000|2021-10-26 12:15:00|18320.81|18320.81|18309.39|18309.39|18320.81|18320.81|18309.39|18309.39|0
1635250800000|2021-10-26 12:20:00|18305.43|18305.43|18293.76|18293.76|18305.43|18305.43|18290.96|18290.96|0
1635251100000|2021-10-26 12:25:00|18285.83|18285.83|18282.38|18282.38|18286.35|18286.35|18274.45|18274.45|0
1635251400000|2021-10-26 12:30:00|18278.42|18278.42|18286.37|18286.37|18291.97|18291.97|18278.42|18278.42|0
1635251700000|2021-10-26 12:35:00|18282.4|18282.4|18285.2|18285.2|18289.4|18289.4|18282.4|18282.4|0
1635252000000|2021-10-26 12:40:00|18281.24|18281.24|18277.74|18277.74|18285.2|18285.2|18277.74|18277.74|0
1635252300000|2021-10-26 12:45:00|18281.94|18281.94|18291.29|18291.29|18303.65|18303.65|18281.94|18281.94|0
1635252600000|2021-10-26 12:50:00|18287.33|18287.33|18260.25|18260.25|18287.33|18287.33|18257.92|18257.92|0
1635252900000|2021-10-26 12:55:00|18259.79|18259.79|18251.39|18251.39|18262.12|18262.12|18248.35|18248.35|0
1635253200000|2021-10-26 13:00:00|18259.32|18259.32|18247.9|18247.9|18262.36|18262.36|18246.5|18246.5|0
1635253500000|2021-10-26 13:05:00|18249.3|18249.3|18266.77|18266.77|18266.79|18266.79|18246.5|18246.5|0
1635253800000|2021-10-26 13:10:00|18262.58|18262.58|18269.34|18269.34|18269.34|18269.34|18258.61|18258.61|0
1635254100000|2021-10-26 13:15:00|18266.54|18266.54|18265.43|18265.43|18273.31|18273.31|18265.43|18265.43|0
1635254400000|2021-10-26 13:20:00|18269.63|18269.63|18299.02|18299.02|18299.02|18299.02|18269.63|18269.63|0
1635254700000|2021-10-26 13:25:00|18295.05|18295.05|18277.12|18277.12|18299.02|18299.02|18277.12|18277.12|0
1635255000000|2021-10-26 13:30:00|18285.05|18285.05|18281.64|18281.64|18285.05|18285.05|18249.92|18249.92|0
1635255300000|2021-10-26 13:35:00|18280.24|18280.24|18250.62|18250.62|18280.24|18280.24|18250.62|18250.62|0
1635255600000|2021-10-26 13:40:00|18246.42|18246.42|18256.68|18256.68|18258.55|18258.55|18240.82|18240.82|0
1635255900000|2021-10-26 13:45:00|18258.08|18258.08|18252.72|18252.72|18259.48|18259.48|18252.72|18252.72|0
1635256200000|2021-10-26 13:50:00|18251.32|18251.32|18254.84|18254.84|18258.08|18258.08|18248.52|18248.52|0
1635256500000|2021-10-26 13:55:00|18258.81|18258.81|18252.03|18252.03|18258.81|18258.81|18228.25|18228.25|0
1635256800000|2021-10-26 14:00:00|18249.23|18249.23|18254.83|18254.83|18254.83|18254.83|18242.23|18242.23|0
1635257100000|2021-10-26 14:05:00|18256.23|18256.23|18254.83|18254.83|18262.99|18262.99|18252.26|18252.26|0
1635257400000|2021-10-26 14:10:00|18256.23|18256.23|18259.97|18259.97|18264.63|18264.63|18253.66|18253.66|0
1635257700000|2021-10-26 14:15:00|18263.93|18263.93|18259.03|18259.03|18263.93|18263.93|18257.17|18257.17|0
1635258000000|2021-10-26 14:20:00|18251.1|18251.1|18244.99|18244.99|18251.1|18251.1|18240.83|18240.83|0
1635258300000|2021-10-26 14:25:00|18245.44|18245.44|18271.99|18271.99|18271.99|18271.99|18241.92|18241.92|0
1635258600000|2021-10-26 14:30:00|18273.39|18273.39|18267.59|18267.59|18275.27|18275.27|18267.59|18267.59|0
1635258900000|2021-10-26 14:35:00|18266.19|18266.19|18272.23|18272.23|18272.23|18272.23|18262.23|18262.23|0
1635259200000|2021-10-26 14:40:00|18270.83|18270.83|18268.97|18268.97|18270.83|18270.83|18268.97|18268.97|0
1635259500000|2021-10-26 14:45:00|18271.77|18271.77|18272.93|18272.93|18272.93|18272.93|18265|18265|0
1635259800000|2021-10-26 14:50:00|18268.97|18268.97|18265.92|18265.92|18269.89|18269.89|18265.92|18265.92|0
1635260100000|2021-10-26 14:55:00|18264.52|18264.52|18269.43|18269.43|18270.83|18270.83|18257.07|18257.07|0
1635260400000|2021-10-26 15:00:00|18273.63|18273.63|18268.32|18268.32|18277.59|18277.59|18268.32|18268.32|0
1635260700000|2021-10-26 15:05:00|18272.28|18272.28|18278.78|18278.78|18280.45|18280.45|18270.88|18270.88|0
1635261000000|2021-10-26 15:10:00|18274.81|18274.81|18272.25|18272.25|18281.58|18281.58|18272.25|18272.25|0
1635261300000|2021-10-26 15:15:00|18273.65|18273.65|18247.73|18247.73|18273.65|18273.65|18247.73|18247.73|0
1635261600000|2021-10-26 15:20:00|18251.69|18251.69|18247.5|18247.5|18252.87|18252.87|18243.3|18243.3|0
1635261900000|2021-10-26 15:25:00|18248.9|18248.9|18246.33|18246.33|18261.94|18261.94|18237.94|18237.94|0
1635318900000|2021-10-27 07:15:00|18267.74|18267.74|18286.34|18286.34|18286.34|18286.34|18263.78|18263.78|0
1635319200000|2021-10-27 07:20:00|18285.42|18285.42|18274.92|18274.92|18288.45|18288.45|18272.13|18272.13|0
1635319500000|2021-10-27 07:25:00|18283.32|18283.32|18302.9|18302.9|18322.04|18322.04|18283.32|18283.32|0
1635319800000|2021-10-27 07:30:00|18300.1|18300.1|18294.3|18294.3|18307.1|18307.1|18294.3|18294.3|0
1635320100000|2021-10-27 07:35:00|18306.19|18306.19|18305.03|18305.03|18308.99|18308.99|18305.03|18305.03|0
1635320400000|2021-10-27 07:40:00|18303.63|18303.63|18336.77|18336.77|18337.94|18337.94|18303.63|18303.63|0
1635320700000|2021-10-27 07:45:00|18333.97|18333.97|18343.3|18343.3|18343.3|18343.3|18322.08|18322.08|0
1635321000000|2021-10-27 07:50:00|18342.84|18342.84|18330.47|18330.47|18344.22|18344.22|18326.5|18326.5|0
1635321300000|2021-10-27 07:55:00|18333.26|18333.26|18341.85|18341.85|18341.85|18341.85|18333.26|18333.26|0
1635321600000|2021-10-27 08:00:00|18337.88|18337.88|18325.99|18325.99|18337.88|18337.88|18325.99|18325.99|0
1635321900000|2021-10-27 08:05:00|18324.15|18324.15|18361.47|18361.47|18366.83|18366.83|18321.35|18321.35|0
1635322200000|2021-10-27 08:10:00|18369.4|18369.4|18352.15|18352.15|18369.4|18369.4|18341.87|18341.87|0
1635322500000|2021-10-27 08:15:00|18348.19|18348.19|18335.83|18335.83|18348.19|18348.19|18335.83|18335.83|0
1635322800000|2021-10-27 08:20:00|18340.03|18340.03|18338.16|18338.16|18341.43|18341.43|18333.96|18333.96|0
1635323100000|2021-10-27 08:25:00|18336.76|18336.76|18329.99|18329.99|18338.16|18338.16|18329.99|18329.99|0
1635323400000|2021-10-27 08:30:00|18329.53|18329.53|18313.67|18313.67|18329.53|18329.53|18313.67|18313.67|0
1635323700000|2021-10-27 08:35:00|18321.6|18321.6|18306.67|18306.67|18321.6|18321.6|18298.51|18298.51|0
1635324000000|2021-10-27 08:40:00|18305.27|18305.27|18305.51|18305.51|18310.87|18310.87|18305.27|18305.27|0
1635324300000|2021-10-27 08:45:00|18289.65|18289.65|18288.25|18288.25|18289.65|18289.65|18288.25|18288.25|0
1635324600000|2021-10-27 08:50:00|18292.21|18292.21|18289.42|18289.42|18293.85|18293.85|18286.62|18286.62|0
1635324900000|2021-10-27 08:55:00|18293.39|18293.39|18293.85|18293.85|18293.85|18293.85|18293.39|18293.39|0
1635325200000|2021-10-27 09:00:00|18289.88|18289.88|18282.18|18282.18|18289.88|18289.88|18272.62|18272.62|0
1635325500000|2021-10-27 09:05:00|18283.58|18283.58|18318.3|18318.3|18324.14|18324.14|18283.58|18283.58|0
1635325800000|2021-10-27 09:10:00|18315.5|18315.5|18336.93|18336.93|18339.27|18339.27|18315.5|18315.5|0
1635326100000|2021-10-27 09:15:00|18335.54|18335.54|18343.47|18343.47|18343.47|18343.47|18335.54|18335.54|0
1635326400000|2021-10-27 09:20:00|18343.93|18343.93|18357.22|18357.22|18357.22|18357.22|18343.93|18343.93|0
1635326700000|2021-10-27 09:25:00|18357.68|18357.68|18366.07|18366.07|18369.58|18369.58|18357.68|18357.68|0
1635327000000|2021-10-27 09:30:00|18381.93|18381.93|18377.51|18377.51|18387.3|18387.3|18377.51|18377.51|0
1635327300000|2021-10-27 09:35:00|18374.71|18374.71|18363.98|18363.98|18374.71|18374.71|18363.98|18363.98|0
1635327600000|2021-10-27 09:40:00|18360.01|18360.01|18353.48|18353.48|18360.01|18360.01|18353.25|18353.25|0
1635327900000|2021-10-27 09:45:00|18345.55|18345.55|18346.72|18346.72|18346.72|18346.72|18341.37|18341.37|0
1635328200000|2021-10-27 09:50:00|18345.32|18345.32|18318.73|18318.73|18345.32|18345.32|18315.93|18315.93|0
1635328500000|2021-10-27 09:55:00|18320.13|18320.13|18311.26|18311.26|18320.13|18320.13|18311.26|18311.26|0
1635328800000|2021-10-27 10:00:00|18312.18|18312.18|18308.92|18308.92|18312.18|18312.18|18307.75|18307.75|0
1635329100000|2021-10-27 10:05:00|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18320.81|18320.81|0
1635329400000|2021-10-27 10:10:00|18320.81|18320.81|18309.38|18309.38|18320.81|18320.81|18306.12|18306.12|0
1635329700000|2021-10-27 10:15:00|18310.78|18310.78|18316.4|18316.4|18316.4|18316.4|18306.83|18306.83|0
1635330000000|2021-10-27 10:20:00|18319.19|18319.19|18301.47|18301.47|18319.19|18319.19|18301.47|18301.47|0
1635330600000|2021-10-27 10:30:00|18301.93|18301.93|18302.39|18302.39|18302.39|18302.39|18294.46|18294.46|0
1635330900000|2021-10-27 10:35:00|18299.59|18299.59|18300.99|18300.99|18300.99|18300.99|18299.59|18299.59|0
1635331200000|2021-10-27 10:40:00|18299.61|18299.61|18342.55|18342.55|18346.52|18346.52|18295.64|18295.64|0
1635331500000|2021-10-27 10:45:00|18338.59|18338.59|18345.35|18345.35|18345.35|18345.35|18338.59|18338.59|0
1635331800000|2021-10-27 10:50:00|18343.95|18343.95|18338.59|18338.59|18343.95|18343.95|18334.39|18334.39|0
1635332100000|2021-10-27 10:55:00|18346.52|18346.52|18366.12|18366.12|18371.94|18371.94|18346.52|18346.52|0
1635332400000|2021-10-27 11:00:00|18368.92|18368.92|18357.02|18357.02|18368.92|18368.92|18357.02|18357.02|0
1635332700000|2021-10-27 11:05:00|18360.99|18360.99|18363.53|18363.53|18370.3|18370.3|18357.02|18357.02|0
1635333000000|2021-10-27 11:10:00|18367.5|18367.5|18370.76|18370.76|18370.76|18370.76|18367.5|18367.5|0
1635333300000|2021-10-27 11:15:00|18366.79|18366.79|18354.9|18354.9|18366.79|18366.79|18354.9|18354.9|0
1635333600000|2021-10-27 11:20:00|18350.7|18350.7|18353.98|18353.98|18354.9|18354.9|18350.7|18350.7|0
1635333900000|2021-10-27 11:25:00|18352.58|18352.58|18354.21|18354.21|18362.14|18362.14|18352.58|18352.58|0
1635334200000|2021-10-27 11:30:00|18353.75|18353.75|18375.21|18375.21|18375.21|18375.21|18353.75|18353.75|0
1635334500000|2021-10-27 11:35:00|18376.61|18376.61|18376.61|18376.61|18376.61|18376.61|18372.64|18372.64|0
1635334800000|2021-10-27 11:40:00|18377.53|18377.53|18373.56|18373.56|18377.53|18377.53|18365.63|18365.63|0
1635335100000|2021-10-27 11:45:00|18369.6|18369.6|18365.63|18365.63|18369.6|18369.6|18361.67|18361.67|0
1635335400000|2021-10-27 11:50:00|18357.7|18357.7|18370.29|18370.29|18370.29|18370.29|18354.9|18354.9|0
1635335700000|2021-10-27 11:55:00|18362.36|18362.36|18353.74|18353.74|18366.32|18366.32|18348.37|18348.37|0
1635336000000|2021-10-27 12:00:00|18354.66|18354.66|18341.61|18341.61|18355.57|18355.57|18341.61|18341.61|0
1635336300000|2021-10-27 12:05:00|18345.57|18345.57|18353.5|18353.5|18353.5|18353.5|18341.61|18341.61|0
1635336600000|2021-10-27 12:10:00|18356.3|18356.3|18370.06|18370.06|18371.46|18371.46|18356.3|18356.3|0
1635336900000|2021-10-27 12:15:00|18366.09|18366.09|18367.03|18367.03|18367.03|18367.03|18365.63|18365.63|0
1635337200000|2021-10-27 12:20:00|18365.63|18365.63|18361.9|18361.9|18369.83|18369.83|18361.9|18361.9|0
1635337500000|2021-10-27 12:25:00|18359.1|18359.1|18363.28|18363.28|18363.28|18363.28|18351.15|18351.15|0
1635337800000|2021-10-27 12:30:00|18355.35|18355.35|18351.38|18351.38|18356.74|18356.74|18339.49|18339.49|0
1635338100000|2021-10-27 12:35:00|18355.34|18355.34|18346|18346|18355.34|18355.34|18346|18346|0
1635338400000|2021-10-27 12:40:00|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|0
1635338700000|2021-10-27 12:45:00|18343.21|18343.21|18329.68|18329.68|18345.54|18345.54|18329.68|18329.68|0
1635339000000|2021-10-27 12:50:00|18332.48|18332.48|18331.33|18331.33|18339.49|18339.49|18331.33|18331.33|0
1635339300000|2021-10-27 12:55:00|18335.3|18335.3|18333.69|18333.69|18338.33|18338.33|18331.33|18331.33|0
1635339600000|2021-10-27 13:00:00|18334.15|18334.15|18343.48|18343.48|18343.48|18343.48|18334.15|18334.15|0
1635339900000|2021-10-27 13:05:00|18339.51|18339.51|18343.01|18343.01|18348.37|18348.37|18337.41|18337.41|0
1635340200000|2021-10-27 13:10:00|18338.81|18338.81|18319.91|18319.91|18338.81|18338.81|18319.91|18319.91|0
1635340500000|2021-10-27 13:15:00|18323.88|18323.88|18323.88|18323.88|18327.84|18327.84|18319.91|18319.91|0
1635340800000|2021-10-27 13:20:00|18323.42|18323.42|18324.82|18324.82|18324.82|18324.82|18322.02|18322.02|0
1635341100000|2021-10-27 13:25:00|18323.42|18323.42|18319.91|18319.91|18323.42|18323.42|18319.45|18319.45|0
1635341400000|2021-10-27 13:30:00|18323.88|18323.88|18296.68|18296.68|18323.88|18323.88|18296.68|18296.68|0
1635341700000|2021-10-27 13:35:00|18292.71|18292.71|18284.31|18284.31|18292.71|18292.71|18280.82|18280.82|0
1635342000000|2021-10-27 13:40:00|18288.27|18288.27|18298.06|18298.06|18300.17|18300.17|18288.27|18288.27|0
1635342300000|2021-10-27 13:45:00|18297.14|18297.14|18313.22|18313.22|18321.38|18321.38|18297.14|18297.14|0
1635342600000|2021-10-27 13:50:00|18309.25|18309.25|18290.36|18290.36|18309.25|18309.25|18290.36|18290.36|0
1635342900000|2021-10-27 13:55:00|18289.9|18289.9|18296.89|18296.89|18296.89|18296.89|18289.9|18289.9|0
1635343200000|2021-10-27 14:00:00|18300.86|18300.86|18288.26|18288.26|18308.08|18308.08|18276.12|18276.12|0
1635343500000|2021-10-27 14:05:00|18284.3|18284.3|18284.3|18284.3|18288.26|18288.26|18273.57|18273.57|0
1635343800000|2021-10-27 14:10:00|18276.36|18276.36|18259.58|18259.58|18276.36|18276.36|18255.62|18255.62|0
1635344100000|2021-10-27 14:15:00|18251.65|18251.65|18236.05|18236.05|18255.85|18255.85|18236.05|18236.05|0
1635344400000|2021-10-27 14:20:00|18247.94|18247.94|18238.43|18238.43|18250.51|18250.51|18236.05|18236.05|0
1635344700000|2021-10-27 14:25:00|18237.05|18237.05|18243.13|18243.13|18243.13|18243.13|18232.4|18232.4|0
1635345000000|2021-10-27 14:30:00|18240.33|18240.33|18247.13|18247.13|18250.14|18250.14|18240.33|18240.33|0
1635345300000|2021-10-27 14:35:00|18251.1|18251.1|18258.14|18258.14|18265.13|18265.13|18251.1|18251.1|0
1635345600000|2021-10-27 14:40:00|18259.54|18259.54|18244.61|18244.61|18259.54|18259.54|18244.61|18244.61|0
1635345900000|2021-10-27 14:45:00|18243.69|18243.69|18225.71|18225.71|18243.69|18243.69|18218.72|18218.72|0
1635346200000|2021-10-27 14:50:00|18227.09|18227.09|18231.76|18231.76|18231.76|18231.76|18223.83|18223.83|0
1635346500000|2021-10-27 14:55:00|18233.16|18233.16|18235.26|18235.26|18241.56|18241.56|18233.16|18233.16|0
1635346800000|2021-10-27 15:00:00|18234.8|18234.8|18237.58|18237.58|18239|18239|18233.61|18233.61|0
1635347100000|2021-10-27 15:05:00|18240.37|18240.37|18241.29|18241.29|18241.77|18241.77|18237.81|18237.81|0
1635347400000|2021-10-27 15:10:00|18245.26|18245.26|18242.69|18242.69|18246.66|18246.66|18242.69|18242.69|0
1635347700000|2021-10-27 15:15:00|18244.09|18244.09|18246.18|18246.18|18255.74|18255.74|18244.09|18244.09|0
1635348000000|2021-10-27 15:20:00|18250.14|18250.14|18236.62|18236.62|18250.14|18250.14|18236.62|18236.62|0
1635348300000|2021-10-27 15:25:00|18235.22|18235.22|18229.41|18229.41|18243.86|18243.86|18218|18218|0
1635405300000|2021-10-28 07:15:00|18220.18|18220.18|18215.15|18215.15|18254.53|18254.53|18215.15|18215.15|0
1635405600000|2021-10-28 07:20:00|18206.76|18206.76|18228.92|18228.92|18234.51|18234.51|18206.76|18206.76|0
1635405900000|2021-10-28 07:25:00|18230.32|18230.32|18212.12|18212.12|18237.29|18237.29|18205.12|18205.12|0
1635406200000|2021-10-28 07:30:00|18216.09|18216.09|18219.59|18219.59|18219.59|18219.59|18203.73|18203.73|0
1635406500000|2021-10-28 07:35:00|18223.56|18223.56|18227.75|18227.75|18241.49|18241.49|18220.76|18220.76|0
1635406800000|2021-10-28 07:40:00|18223.78|18223.78|18220.73|18220.73|18234.98|18234.98|18220.73|18220.73|0
1635407100000|2021-10-28 07:45:00|18218.43|18218.43|18226.12|18226.12|18226.12|18226.12|18218.19|18218.19|0
1635407400000|2021-10-28 07:50:00|18227.52|18227.52|18227.52|18227.52|18233.12|18233.12|18227.52|18227.52|0
1635407700000|2021-10-28 07:55:00|18224.72|18224.72|18231.26|18231.26|18232.66|18232.66|18224.72|18224.72|0
1635408000000|2021-10-28 08:00:00|18232.66|18232.66|18222.82|18222.82|18232.66|18232.66|18220.03|18220.03|0
1635408300000|2021-10-28 08:05:00|18220.03|18220.03|18172.96|18172.96|18222.82|18222.82|18154.53|18154.53|0
1635408600000|2021-10-28 08:10:00|18170.16|18170.16|18220.31|18220.31|18220.31|18220.31|18170.16|18170.16|0
1635408900000|2021-10-28 08:15:00|18224.5|18224.5|18249.46|18249.46|18250.86|18250.86|18223.11|18223.11|0
1635409200000|2021-10-28 08:20:00|18241.53|18241.53|18246.68|18246.68|18252.26|18252.26|18241.53|18241.53|0
1635409500000|2021-10-28 08:25:00|18243.89|18243.89|18221.49|18221.49|18243.89|18243.89|18221.49|18221.49|0
1635409800000|2021-10-28 08:30:00|18225.69|18225.69|18219.37|18219.37|18231.06|18231.06|18216.61|18216.61|0
1635410100000|2021-10-28 08:35:00|18215.4|18215.4|18247.99|18247.99|18248.91|18248.91|18213.56|18213.56|0
1635410400000|2021-10-28 08:40:00|18250.79|18250.79|18273.17|18273.17|18282.5|18282.5|18250.79|18250.79|0
1635410700000|2021-10-28 08:45:00|18277.13|18277.13|18278.78|18278.78|18278.78|18278.78|18274.81|18274.81|0
1635411000000|2021-10-28 08:50:00|18270.85|18270.85|18253.63|18253.63|18270.85|18270.85|18253.63|18253.63|0
1635411300000|2021-10-28 08:55:00|18249.03|18249.03|18225.24|18225.24|18249.03|18249.03|18223.84|18223.84|0
1635411600000|2021-10-28 09:00:00|18229.2|18229.2|18223.38|18223.38|18238.05|18238.05|18223.38|18223.38|0
1635411900000|2021-10-28 09:05:00|18223.84|18223.84|18232.46|18232.46|18232.46|18232.46|18220.33|18220.33|0
1635412200000|2021-10-28 09:10:00|18229.66|18229.66|18221.73|18221.73|18229.66|18229.66|18216.37|18216.37|0
1635412500000|2021-10-28 09:15:00|18225.7|18225.7|18225.43|18225.43|18229.4|18229.4|18216.1|18216.1|0
1635412800000|2021-10-28 09:20:00|18229.4|18229.4|18239.15|18239.15|18239.15|18239.15|18228|18228|0
1635413100000|2021-10-28 09:25:00|18240.55|18240.55|18206.96|18206.96|18243.35|18243.35|18206.96|18206.96|0
1635413400000|2021-10-28 09:30:00|18210.93|18210.93|18229.84|18229.84|18229.84|18229.84|18210.93|18210.93|0
1635413700000|2021-10-28 09:35:00|18225.87|18225.87|18231.24|18231.24|18231.24|18231.24|18225.87|18225.87|0
1635414000000|2021-10-28 09:40:00|18227.27|18227.27|18224.46|18224.46|18230.07|18230.07|18222.14|18222.14|0
1635414300000|2021-10-28 09:45:00|18221.66|18221.66|18208.15|18208.15|18221.66|18221.66|18200.22|18200.22|0
1635414600000|2021-10-28 09:50:00|18204.19|18204.19|18201.62|18201.62|18213.52|18213.52|18201.62|18201.62|0
1635414900000|2021-10-28 09:55:00|18203.02|18203.02|18186.22|18186.22|18205.82|18205.82|18182.25|18182.25|0
1635415200000|2021-10-28 10:00:00|18184.82|18184.82|18204.88|18204.88|18204.88|18204.88|18184.82|18184.82|0
1635415500000|2021-10-28 10:05:00|18203.48|18203.48|18207.44|18207.44|18207.44|18207.44|18202.08|18202.08|0
1635415800000|2021-10-28 10:10:00|18203.48|18203.48|18190.18|18190.18|18204.88|18204.88|18188.78|18188.78|0
1635416100000|2021-10-28 10:15:00|18194.15|18194.15|18200.41|18200.41|18201.81|18201.81|18194.15|18194.15|0
1635416400000|2021-10-28 10:20:00|18201.79|18201.79|18207.16|18207.16|18208.56|18208.56|18201.79|18201.79|0
1635416700000|2021-10-28 10:25:00|18199.23|18199.23|18193.61|18193.61|18201.54|18201.54|18192.21|18192.21|0
1635417000000|2021-10-28 10:30:00|18192.69|18192.69|18203.38|18203.38|18203.38|18203.38|18192.69|18192.69|0
1635417300000|2021-10-28 10:35:00|18200.58|18200.58|18204.57|18204.57|18207.35|18207.35|18199.18|18199.18|0
1635417600000|2021-10-28 10:40:00|18205.97|18205.97|18223.96|18223.96|18223.96|18223.96|18205.97|18205.97|0
1635417900000|2021-10-28 10:45:00|18216.03|18216.03|18213.21|18213.21|18216.03|18216.03|18211.83|18211.83|0
1635418200000|2021-10-28 10:50:00|18217.17|18217.17|18233.25|18233.25|18233.25|18233.25|18217.17|18217.17|0
1635418500000|2021-10-28 10:55:00|18233.71|18233.71|18223.44|18223.44|18233.71|18233.71|18223.44|18223.44|0
1635418800000|2021-10-28 11:00:00|18222.52|18222.52|18224.15|18224.15|18229.51|18229.51|18220.18|18220.18|0
1635419100000|2021-10-28 11:05:00|18223.69|18223.69|18204.11|18204.11|18224.61|18224.61|18204.11|18204.11|0
1635419400000|2021-10-28 11:10:00|18212.04|18212.04|18200.14|18200.14|18212.04|18212.04|18200.14|18200.14|0
1635419700000|2021-10-28 11:15:00|18201.06|18201.06|18222.28|18222.28|18222.28|18222.28|18201.06|18201.06|0
1635420000000|2021-10-28 11:20:00|18219.48|18219.48|18215.05|18215.05|18219.94|18219.94|18214.59|18214.59|0
1635420300000|2021-10-28 11:25:00|18216.45|18216.45|18228.08|18228.08|18228.08|18228.08|18216.45|18216.45|0
1635420600000|2021-10-28 11:30:00|18228.54|18228.54|18256.77|18256.77|18256.77|18256.77|18228.54|18228.54|0
1635420900000|2021-10-28 11:35:00|18262.37|18262.37|18278.46|18278.46|18278.46|18278.46|18262.37|18262.37|0
1635421200000|2021-10-28 11:40:00|18279.86|18279.86|18283.59|18283.59|18286.39|18286.39|18278.46|18278.46|0
1635421500000|2021-10-28 11:45:00|18279.63|18279.63|18277.53|18277.53|18281.93|18281.93|18274|18274|0
1635421800000|2021-10-28 11:50:00|18281.49|18281.49|18274.94|18274.94|18281.49|18281.49|18273.56|18273.56|0
1635422100000|2021-10-28 11:55:00|18272.14|18272.14|18259.36|18259.36|18272.14|18272.14|18259.36|18259.36|0
1635422400000|2021-10-28 12:00:00|18258.9|18258.9|18230.01|18230.01|18258.9|18258.9|18230.01|18230.01|0
1635422700000|2021-10-28 12:05:00|18229.09|18229.09|18247.96|18247.96|18247.96|18247.96|18229.09|18229.09|0
1635423000000|2021-10-28 12:10:00|18245.16|18245.16|18262.59|18262.59|18266.1|18266.1|18244.7|18244.7|0
1635423300000|2021-10-28 12:15:00|18266.79|18266.79|18272.38|18272.38|18277.98|18277.98|18266.79|18266.79|0
1635423600000|2021-10-28 12:20:00|18275.14|18275.14|18250.42|18250.42|18275.14|18275.14|18249.03|18249.03|0
1635423900000|2021-10-28 12:25:00|18247.63|18247.63|18259.06|18259.06|18259.06|18259.06|18246.25|18246.25|0
1635424200000|2021-10-28 12:30:00|18258.6|18258.6|18250.9|18250.9|18258.6|18258.6|18246.71|18246.71|0
1635424500000|2021-10-28 12:35:00|18249.99|18249.99|18235.29|18235.29|18257.92|18257.92|18235.29|18235.29|0
1635424800000|2021-10-28 12:40:00|18233.89|18233.89|18234.81|18234.81|18236.65|18236.65|18229.93|18229.93|0
1635425100000|2021-10-28 12:45:00|18230.61|18230.61|18221.76|18221.76|18230.61|18230.61|18213.14|18213.14|0
1635425400000|2021-10-28 12:50:00|18220.36|18220.36|18217.1|18217.1|18220.36|18220.36|18212.68|18212.68|0
1635425700000|2021-10-28 12:55:00|18214.31|18214.31|18221.52|18221.52|18221.52|18221.52|18214.31|18214.31|0
1635426000000|2021-10-28 13:00:00|18225.48|18225.48|18221.72|18221.72|18228.26|18228.26|18220.32|18220.32|0
1635426300000|2021-10-28 13:05:00|18221.26|18221.26|18229.65|18229.65|18231.05|18231.05|18216.6|18216.6|0
1635426600000|2021-10-28 13:10:00|18225.69|18225.69|18218.92|18218.92|18225.69|18225.69|18214.96|18214.96|0
1635426900000|2021-10-28 13:15:00|18220.32|18220.32|18232.22|18232.22|18237.58|18237.58|18220.32|18220.32|0
1635427200000|2021-10-28 13:20:00|18236.18|18236.18|18242.95|18242.95|18246.91|18246.91|18236.18|18236.18|0
1635427500000|2021-10-28 13:25:00|18244.35|18244.35|18253.89|18253.89|18253.89|18253.89|18236.42|18236.42|0
1635427800000|2021-10-28 13:30:00|18257.85|18257.85|18268.62|18268.62|18280.51|18280.51|18251.32|18251.32|0
1635428100000|2021-10-28 13:35:00|18272.58|18272.58|18243.91|18243.91|18276.55|18276.55|18243.91|18243.91|0
1635428400000|2021-10-28 13:40:00|18245.29|18245.29|18261.15|18261.15|18261.15|18261.15|18235.96|18235.96|0
1635428700000|2021-10-28 13:45:00|18269.08|18269.08|18270.46|18270.46|18278.65|18278.65|18269.08|18269.08|0
1635429000000|2021-10-28 13:50:00|18262.53|18262.53|18249.03|18249.03|18262.53|18262.53|18237.82|18237.82|0
1635429300000|2021-10-28 13:55:00|18245.06|18245.06|18243.39|18243.39|18246.19|18246.19|18236.19|18236.19|0
1635429600000|2021-10-28 14:00:00|18239.43|18239.43|18262.49|18262.49|18262.49|18262.49|18239.43|18239.43|0
1635429900000|2021-10-28 14:05:00|18258.53|18258.53|18268.34|18268.34|18275.06|18275.06|18249.68|18249.68|0
1635430200000|2021-10-28 14:10:00|18271.14|18271.14|18283.75|18283.75|18284.66|18284.66|18268.57|18268.57|0
1635430500000|2021-10-28 14:15:00|18279.78|18279.78|18278.38|18278.38|18283.75|18283.75|18274.42|18274.42|0
1635430800000|2021-10-28 14:20:00|18274.42|18274.42|18297.5|18297.5|18297.73|18297.73|18273.02|18273.02|0
1635431100000|2021-10-28 14:25:00|18293.54|18293.54|18278.36|18278.36|18296.1|18296.1|18278.36|18278.36|0
1635431400000|2021-10-28 14:30:00|18270.43|18270.43|18281.41|18281.41|18281.41|18281.41|18268.57|18268.57|0
1635431700000|2021-10-28 14:35:00|18280.01|18280.01|18312.9|18312.9|18312.9|18312.9|18280.01|18280.01|0
1635432000000|2021-10-28 14:40:00|18308.94|18308.94|18310.1|18310.1|18318.71|18318.71|18308.94|18308.94|0
1635432300000|2021-10-28 14:45:00|18311.5|18311.5|18303.11|18303.11|18315.47|18315.47|18303.11|18303.11|0
1635432600000|2021-10-28 14:50:00|18304.51|18304.51|18299.82|18299.82|18305.91|18305.91|18298.9|18298.9|0
1635432900000|2021-10-28 14:55:00|18298.42|18298.42|18300.55|18300.55|18304.51|18304.51|18289.82|18289.82|0
1635433200000|2021-10-28 15:00:00|18302.38|18302.38|18309.38|18309.38|18313.35|18313.35|18302.38|18302.38|0
1635433500000|2021-10-28 15:05:00|18310.76|18310.76|18311.91|18311.91|18332.2|18332.2|18310.76|18310.76|0
1635433800000|2021-10-28 15:10:00|18315.88|18315.88|18319.88|18319.88|18321.51|18321.51|18314.04|18314.04|0
1635434100000|2021-10-28 15:15:00|18315.91|18315.91|18322.44|18322.44|18323.84|18323.84|18313.11|18313.11|0
1635434400000|2021-10-28 15:20:00|18323.84|18323.84|18310.32|18310.32|18335.74|18335.74|18307.52|18307.52|0
1635434700000|2021-10-28 15:25:00|18302.38|18302.38|18297.94|18297.94|18307.75|18307.75|18295.62|18295.62|0
1635491700000|2021-10-29 07:15:00|18252.04|18252.04|18248.54|18248.54|18252.04|18252.04|18235.94|18235.94|0
1635492000000|2021-10-29 07:20:00|18260.43|18260.43|18302.9|18302.9|18309.66|18309.66|18260.43|18260.43|0
1635492300000|2021-10-29 07:25:00|18309.9|18309.9|18325.49|18325.49|18325.49|18325.49|18295.44|18295.44|0
1635492600000|2021-10-29 07:30:00|18317.09|18317.09|18265.56|18265.56|18317.09|18317.09|18253.66|18253.66|0
1635492900000|2021-10-29 07:35:00|18285.38|18285.38|18271.62|18271.62|18289.35|18289.35|18271.62|18271.62|0
1635493200000|2021-10-29 07:40:00|18270.22|18270.22|18212.67|18212.67|18270.22|18270.22|18212.67|18212.67|0
1635493500000|2021-10-29 07:45:00|18209.87|18209.87|18243.45|18243.45|18255.1|18255.1|18204.28|18204.28|0
1635493800000|2021-10-29 07:50:00|18246.25|18246.25|18244.63|18244.63|18246.25|18246.25|18221.09|18221.09|0
1635494100000|2021-10-29 07:55:00|18240.67|18240.67|18221.36|18221.36|18240.67|18240.67|18215.07|18215.07|0
1635494400000|2021-10-29 08:00:00|18222.28|18222.28|18227.15|18227.15|18227.15|18227.15|18203.2|18203.2|0
1635494700000|2021-10-29 08:05:00|18228.55|18228.55|18193.63|18193.63|18228.55|18228.55|18185.7|18185.7|0
1635495000000|2021-10-29 08:10:00|18205.52|18205.52|18225.6|18225.6|18227|18227|18205.52|18205.52|0
1635495300000|2021-10-29 08:15:00|18217.67|18217.67|18216.74|18216.74|18224.67|18224.67|18209.74|18209.74|0
1635495600000|2021-10-29 08:20:00|18212.54|18212.54|18186.92|18186.92|18216.51|18216.51|18178.99|18178.99|0
1635495900000|2021-10-29 08:25:00|18182.96|18182.96|18148.47|18148.47|18184.38|18184.38|18148.47|18148.47|0
1635496200000|2021-10-29 08:30:00|18152.44|18152.44|18168.1|18168.1|18170.4|18170.4|18149.64|18149.64|0
1635496500000|2021-10-29 08:35:00|18164.13|18164.13|18136.41|18136.41|18164.13|18164.13|18134.57|18134.57|0
1635496800000|2021-10-29 08:40:00|18133.61|18133.61|18128.01|18128.01|18138.98|18138.98|18121.25|18121.25|0
1635497100000|2021-10-29 08:45:00|18125.72|18125.72|18107.79|18107.79|18125.72|18125.72|18097.51|18097.51|0
1635497400000|2021-10-29 08:50:00|18106.39|18106.39|18092.66|18092.66|18116.19|18116.19|18076.1|18076.1|0
1635497700000|2021-10-29 08:55:00|18092.2|18092.2|18106.66|18106.66|18106.66|18106.66|18092.2|18092.2|0
1635498000000|2021-10-29 09:00:00|18108.04|18108.04|18100.35|18100.35|18108.04|18108.04|18097.55|18097.55|0
1635498300000|2021-10-29 09:05:00|18104.31|18104.31|18124.14|18124.14|18128.1|18128.1|18104.31|18104.31|0
1635498600000|2021-10-29 09:10:00|18120.17|18120.17|18121.52|18121.52|18127.82|18127.82|18118.72|18118.72|0
1635498900000|2021-10-29 09:15:00|18120.12|18120.12|18152.99|18152.99|18154.39|18154.39|18120.12|18120.12|0
1635499200000|2021-10-29 09:20:00|18156.95|18156.95|18156.9|18156.9|18172.76|18172.76|18145.06|18145.06|0
1635499500000|2021-10-29 09:25:00|18162.49|18162.49|18170.43|18170.43|18170.43|18170.43|18161.1|18161.1|0
1635499800000|2021-10-29 09:30:00|18166.46|18166.46|18173.93|18173.93|18174.39|18174.39|18166.46|18166.46|0
1635500100000|2021-10-29 09:35:00|18181.86|18181.86|18178.13|18178.13|18186.06|18186.06|18171.13|18171.13|0
1635500400000|2021-10-29 09:40:00|18182.09|18182.09|18180.91|18180.91|18182.09|18182.09|18174.16|18174.16|0
1635500700000|2021-10-29 09:45:00|18176.94|18176.94|18178.11|18178.11|18178.11|18178.11|18174.14|18174.14|0
1635501000000|2021-10-29 09:50:00|18182.07|18182.07|18163.18|18163.18|18182.07|18182.07|18163.18|18163.18|0
1635501300000|2021-10-29 09:55:00|18167.15|18167.15|18159.23|18159.23|18172.51|18172.51|18159.23|18159.23|0
1635501600000|2021-10-29 10:00:00|18162.03|18162.03|18161.34|18161.34|18176.48|18176.48|18161.34|18161.34|0
1635501900000|2021-10-29 10:05:00|18158.54|18158.54|18158.54|18158.54|18162.51|18162.51|18158.54|18158.54|0
1635502200000|2021-10-29 10:10:00|18158.08|18158.08|18132.22|18132.22|18162.05|18162.05|18132.22|18132.22|0
1635502500000|2021-10-29 10:15:00|18133.62|18133.62|18132.22|18132.22|18133.62|18133.62|18126.62|18126.62|0
1635502800000|2021-10-29 10:20:00|18128.25|18128.25|18122.89|18122.89|18128.25|18128.25|18120.09|18120.09|0
1635503100000|2021-10-29 10:25:00|18126.86|18126.86|18130.59|18130.59|18144.12|18144.12|18126.86|18126.86|0
1635503400000|2021-10-29 10:30:00|18134.55|18134.55|18144.82|18144.82|18145.28|18145.28|18134.09|18134.09|0
1635503700000|2021-10-29 10:35:00|18148.79|18148.79|18156.95|18156.95|18156.95|18156.95|18148.79|18148.79|0
1635504000000|2021-10-29 10:40:00|18161.15|18161.15|18158.58|18158.58|18162.55|18162.55|18151.59|18151.59|0
1635504300000|2021-10-29 10:45:00|18170.48|18170.48|18199.11|18199.11|18199.11|18199.11|18170.48|18170.48|0
1635504600000|2021-10-29 10:50:00|18197.72|18197.72|18198.4|18198.4|18204.48|18204.48|18197|18197|0
1635504900000|2021-10-29 10:55:00|18194.44|18194.44|18208.15|18208.15|18208.15|18208.15|18193.04|18193.04|0
1635505200000|2021-10-29 11:00:00|18212.35|18212.35|18220.97|18220.97|18220.97|18220.97|18202.58|18202.58|0
1635505500000|2021-10-29 11:05:00|18222.37|18222.37|18217.93|18217.93|18225.86|18225.86|18217.93|18217.93|0
1635505800000|2021-10-29 11:10:00|18221.89|18221.89|18234.25|18234.25|18234.25|18234.25|18216.53|18216.53|0
1635506100000|2021-10-29 11:15:00|18233.33|18233.33|18219.81|18219.81|18237.3|18237.3|18219.81|18219.81|0
1635506400000|2021-10-29 11:20:00|18223.77|18223.77|18227.28|18227.28|18227.28|18227.28|18223.31|18223.31|0
1635506700000|2021-10-29 11:25:00|18225.88|18225.88|18231.24|18231.24|18231.24|18231.24|18216.55|18216.55|0
1635507000000|2021-10-29 11:30:00|18227.28|18227.28|18199.29|18199.29|18227.28|18227.28|18199.29|18199.29|0
1635507300000|2021-10-29 11:35:00|18203.25|18203.25|18202.77|18202.77|18203.25|18203.25|18195.32|18195.32|0
1635507600000|2021-10-29 11:40:00|18201.37|18201.37|18212.79|18212.79|18212.79|18212.79|18201.37|18201.37|0
1635507900000|2021-10-29 11:45:00|18216.76|18216.76|18224.21|18224.21|18224.21|18224.21|18211.4|18211.4|0
1635508200000|2021-10-29 11:50:00|18224.67|18224.67|18240.53|18240.53|18242.39|18242.39|18224.67|18224.67|0
1635508500000|2021-10-29 11:55:00|18236.57|18236.57|18224.2|18224.2|18237.73|18237.73|18224.2|18224.2|0
1635508800000|2021-10-29 12:00:00|18222.8|18222.8|18209.28|18209.28|18225.6|18225.6|18209.28|18209.28|0
1635509100000|2021-10-29 12:05:00|18208.82|18208.82|18213.02|18213.02|18214.42|18214.42|18204.86|18204.86|0
1635509400000|2021-10-29 12:10:00|18216.99|18216.99|18205.32|18205.32|18216.99|18216.99|18204.86|18204.86|0
1635509700000|2021-10-29 12:15:00|18201.12|18201.12|18215.58|18215.58|18215.58|18215.58|18198.32|18198.32|0
1635510000000|2021-10-29 12:20:00|18219.55|18219.55|18222.8|18222.8|18223.51|18223.51|18215.58|18215.58|0
1635510300000|2021-10-29 12:25:00|18218.84|18218.84|18209.51|18209.51|18218.84|18218.84|18209.51|18209.51|0
1635510600000|2021-10-29 12:30:00|18205.54|18205.54|18219.31|18219.31|18219.31|18219.31|18197.61|18197.61|0
1635510900000|2021-10-29 12:35:00|18222.1|18222.1|18238.66|18238.66|18238.66|18238.66|18222.1|18222.1|0
1635511200000|2021-10-29 12:40:00|18246.59|18246.59|18250.33|18250.33|18251.73|18251.73|18246.13|18246.13|0
1635511500000|2021-10-29 12:45:00|18246.13|18246.13|18242.16|18242.16|18247.53|18247.53|18242.16|18242.16|0
1635511800000|2021-10-29 12:50:00|18240.76|18240.76|18234|18234|18240.76|18240.76|18234|18234|0
1635512100000|2021-10-29 12:55:00|18235.4|18235.4|18243.81|18243.81|18244.73|18244.73|18235.4|18235.4|0
1635512400000|2021-10-29 13:00:00|18251.74|18251.74|18263.62|18263.62|18263.62|18263.62|18246.38|18246.38|0
1635512700000|2021-10-29 13:05:00|18264.54|18264.54|18270.37|18270.37|18272.47|18272.47|18253.11|18253.11|0
1635513000000|2021-10-29 13:10:00|18262.44|18262.44|18295.76|18295.76|18295.76|18295.76|18262.44|18262.44|0
1635513300000|2021-10-29 13:15:00|18299.73|18299.73|18287.83|18287.83|18310.46|18310.46|18285.03|18285.03|0
1635513600000|2021-10-29 13:20:00|18286.43|18286.43|18276.18|18276.18|18286.43|18286.43|18276.18|18276.18|0
1635513900000|2021-10-29 13:25:00|18275.72|18275.72|18278.29|18278.29|18285.05|18285.05|18270.36|18270.36|0
1635514200000|2021-10-29 13:30:00|18266.39|18266.39|18241.9|18241.9|18278.75|18278.75|18241.9|18241.9|0
1635514500000|2021-10-29 13:35:00|18245.86|18245.86|18269.43|18269.43|18269.43|18269.43|18241.9|18241.9|0
1635514800000|2021-10-29 13:40:00|18268.03|18268.03|18247.97|18247.97|18268.03|18268.03|18247.97|18247.97|0
1635515100000|2021-10-29 13:45:00|18249.37|18249.37|18244.71|18244.71|18250.77|18250.77|18235.84|18235.84|0
1635515400000|2021-10-29 13:50:00|18248.67|18248.67|18262.7|18262.7|18266.66|18266.66|18242.39|18242.39|0
1635515700000|2021-10-29 13:55:00|18258.73|18258.73|18262.24|18262.24|18270.86|18270.86|18257.33|18257.33|0
1635516000000|2021-10-29 14:00:00|18260.4|18260.4|18248.76|18248.76|18276.03|18276.03|18248.76|18248.76|0
1635516300000|2021-10-29 14:05:00|18252.95|18252.95|18260.63|18260.63|18266|18266|18252.95|18252.95|0
1635516600000|2021-10-29 14:10:00|18261.09|18261.09|18248.77|18248.77|18266.22|18266.22|18248.77|18248.77|0
1635516900000|2021-10-29 14:15:00|18250.17|18250.17|18269.54|18269.54|18269.54|18269.54|18247.85|18247.85|0
1635517200000|2021-10-29 14:20:00|18265.58|18265.58|18284.45|18284.45|18300.31|18300.31|18265.58|18265.58|0
1635517500000|2021-10-29 14:25:00|18285.85|18285.85|18279.82|18279.82|18285.85|18285.85|18276.75|18276.75|0
1635517800000|2021-10-29 14:30:00|18283.78|18283.78|18269.34|18269.34|18283.78|18283.78|18265.62|18265.62|0
1635518100000|2021-10-29 14:35:00|18273.3|18273.3|18279.13|18279.13|18279.13|18279.13|18257.67|18257.67|0
1635518400000|2021-10-29 14:40:00|18275.16|18275.16|18298.48|18298.48|18298.71|18298.71|18275.16|18275.16|0
1635518700000|2021-10-29 14:45:00|18302.44|18302.44|18302.2|18302.2|18314.34|18314.34|18301.28|18301.28|0
1635519000000|2021-10-29 14:50:00|18302.66|18302.66|18310.61|18310.61|18321.8|18321.8|18301.26|18301.26|0
1635519300000|2021-10-29 14:55:00|18306.64|18306.64|18307.83|18307.83|18315.76|18315.76|18305.26|18305.26|0
1635519600000|2021-10-29 15:00:00|18306.43|18306.43|18305.72|18305.72|18310.15|18310.15|18305.72|18305.72|0
1635519900000|2021-10-29 15:05:00|18302.92|18302.92|18286.58|18286.58|18302.92|18302.92|18273.29|18273.29|0
1635520200000|2021-10-29 15:10:00|18287.98|18287.98|18297.77|18297.77|18301.74|18301.74|18287.98|18287.98|0
1635520500000|2021-10-29 15:15:00|18297.31|18297.31|18303.38|18303.38|18303.38|18303.38|18296.62|18296.62|0
1635520800000|2021-10-29 15:20:00|18307.35|18307.35|18314.57|18314.57|18314.57|18314.57|18303.38|18303.38|0
1635521100000|2021-10-29 15:25:00|18318.54|18318.54|18331.13|18331.13|18339.29|18339.29|18318.54|18318.54|0
1635754500000|2021-11-01 08:15:00|18412.26|18412.26|18415.96|18415.96|18418.75|18418.75|18392.86|18392.86|0
1635754800000|2021-11-01 08:20:00|18411.76|18411.76|18429.69|18429.69|18429.69|18429.69|18401.03|18401.03|0
1635755100000|2021-11-01 08:25:00|18433.65|18433.65|18441.82|18441.82|18449.75|18449.75|18433.65|18433.65|0
1635755400000|2021-11-01 08:30:00|18453.71|18453.71|18425.96|18425.96|18455.11|18455.11|18425.96|18425.96|0
1635755700000|2021-11-01 08:35:00|18424.56|18424.56|18415.26|18415.26|18424.56|18424.56|18403.37|18403.37|0
1635756000000|2021-11-01 08:40:00|18419.23|18419.23|18401.97|18401.97|18419.23|18419.23|18399.4|18399.4|0
1635756300000|2021-11-01 08:45:00|18400.57|18400.57|18359.06|18359.06|18400.57|18400.57|18346.7|18346.7|0
1635756600000|2021-11-01 08:50:00|18363.02|18363.02|18363.27|18363.27|18363.27|18363.27|18347.16|18347.16|0
1635756900000|2021-11-01 08:55:00|18359.31|18359.31|18377.95|18377.95|18385.88|18385.88|18359.31|18359.31|0
1635757200000|2021-11-01 09:00:00|18381.91|18381.91|18379.12|18379.12|18381.91|18381.91|18373.75|18373.75|0
1635757500000|2021-11-01 09:05:00|18381.91|18381.91|18400.57|18400.57|18404.54|18404.54|18381.91|18381.91|0
1635757800000|2021-11-01 09:10:00|18400.11|18400.11|18390.78|18390.78|18400.11|18400.11|18390.78|18390.78|0
1635758100000|2021-11-01 09:15:00|18387.99|18387.99|18381.22|18381.22|18387.99|18387.99|18376.09|18376.09|0
1635758400000|2021-11-01 09:20:00|18382.62|18382.62|18381.45|18381.45|18384.02|18384.02|18374.69|18374.69|0
1635758700000|2021-11-01 09:25:00|18377.49|18377.49|18369.33|18369.33|18377.49|18377.49|18363.96|18363.96|0
1635759000000|2021-11-01 09:30:00|18370.73|18370.73|18381.45|18381.45|18381.45|18381.45|18366.76|18366.76|0
1635759300000|2021-11-01 09:35:00|18373.52|18373.52|18368.16|18368.16|18373.52|18373.52|18356.26|18356.26|0
1635759600000|2021-11-01 09:40:00|18366.76|18366.76|18384.02|18384.02|18384.02|18384.02|18366.76|18366.76|0
1635759900000|2021-11-01 09:45:00|18380.06|18380.06|18382.85|18382.85|18382.85|18382.85|18370.73|18370.73|0
1635760200000|2021-11-01 09:50:00|18378.89|18378.89|18376.09|18376.09|18380.29|18380.29|18374.69|18374.69|0
1635760500000|2021-11-01 09:55:00|18377.01|18377.01|18375.63|18375.63|18377.01|18377.01|18366.3|18366.3|0
1635760800000|2021-11-01 10:00:00|18374.23|18374.23|18372.83|18372.83|18374.23|18374.23|18372.83|18372.83|0
1635761100000|2021-11-01 10:05:00|18371.91|18371.91|18343|18343|18371.91|18371.91|18339.04|18339.04|0
1635761400000|2021-11-01 10:10:00|18339.04|18339.04|18351.17|18351.17|18351.17|18351.17|18339.04|18339.04|0
1635761700000|2021-11-01 10:15:00|18347.2|18347.2|18358.85|18358.85|18360.25|18360.25|18347.2|18347.2|0
1635762000000|2021-11-01 10:20:00|18360.25|18360.25|18335.5|18335.5|18365.13|18365.13|18331.53|18331.53|0
1635762300000|2021-11-01 10:25:00|18334.1|18334.1|18321.52|18321.52|18339.46|18339.46|18321.52|18321.52|0
1635762600000|2021-11-01 10:30:00|18322.92|18322.92|18325.49|18325.49|18329.45|18329.45|18312.19|18312.19|0
1635762900000|2021-11-01 10:35:00|18324.09|18324.09|18311.49|18311.49|18325.49|18325.49|18305.9|18305.9|0
1635763200000|2021-11-01 10:40:00|18312.89|18312.89|18314.13|18314.13|18318.29|18318.29|18305.46|18305.46|0
1635763500000|2021-11-01 10:45:00|18318.1|18318.1|18330.23|18330.23|18331.63|18331.63|18314.13|18314.13|0
1635763800000|2021-11-01 10:50:00|18322.3|18322.3|18318.81|18318.81|18326.5|18326.5|18318.81|18318.81|0
1635764100000|2021-11-01 10:55:00|18316.01|18316.01|18317.87|18317.87|18323.24|18323.24|18313.91|18313.91|0
1635764400000|2021-11-01 11:00:00|18318.79|18318.79|18323.68|18323.68|18323.68|18323.68|18318.79|18318.79|0
1635764700000|2021-11-01 11:05:00|18319.71|18319.71|18327.65|18327.65|18328.11|18328.11|18319.71|18319.71|0
1635765000000|2021-11-01 11:10:00|18322.05|18322.05|18317.17|18317.17|18322.05|18322.05|18317.17|18317.17|0
1635765300000|2021-11-01 11:15:00|18313.2|18313.2|18310.64|18310.64|18314.6|18314.6|18310.64|18310.64|0
1635765600000|2021-11-01 11:20:00|18311.09|18311.09|18311.09|18311.09|18320.86|18320.86|18310.64|18310.64|0
1635765900000|2021-11-01 11:25:00|18312.01|18312.01|18310.38|18310.38|18318.55|18318.55|18310.38|18310.38|0
1635766200000|2021-11-01 11:30:00|18308.98|18308.98|18303.37|18303.37|18308.98|18308.98|18303.14|18303.14|0
1635766500000|2021-11-01 11:35:00|18295.44|18295.44|18329.71|18329.71|18329.71|18329.71|18295.44|18295.44|0
1635766800000|2021-11-01 11:40:00|18326.92|18326.92|18311.75|18311.75|18326.92|18326.92|18310.35|18310.35|0
1635767100000|2021-11-01 11:45:00|18312.67|18312.67|18312.67|18312.67|18312.67|18312.67|18312.67|18312.67|0
1635767400000|2021-11-01 11:50:00|18308.71|18308.71|18306.39|18306.39|18312.67|18312.67|18302.42|18302.42|0
1635767700000|2021-11-01 11:55:00|18298.46|18298.46|18286.56|18286.56|18298.46|18298.46|18282.6|18282.6|0
1635768000000|2021-11-01 12:00:00|18282.6|18282.6|18295.67|18295.67|18295.67|18295.67|18282.6|18282.6|0
1635768300000|2021-11-01 12:05:00|18294.27|18294.27|18295.44|18295.44|18302.2|18302.2|18294.27|18294.27|0
1635768600000|2021-11-01 12:10:00|18303.37|18303.37|18292.64|18292.64|18303.37|18303.37|18292.64|18292.64|0
1635768900000|2021-11-01 12:15:00|18291.24|18291.24|18303.37|18303.37|18303.37|18303.37|18291.24|18291.24|0
1635769200000|2021-11-01 12:20:00|18301.97|18301.97|18300.57|18300.57|18301.97|18301.97|18300.57|18300.57|0
1635769500000|2021-11-01 12:25:00|18304.54|18304.54|18317.83|18317.83|18317.83|18317.83|18304.54|18304.54|0
1635769800000|2021-11-01 12:30:00|18313.87|18313.87|18304.07|18304.07|18313.87|18313.87|18304.07|18304.07|0
1635770100000|2021-11-01 12:35:00|18302.67|18302.67|18305.24|18305.24|18306.64|18306.64|18302.67|18302.67|0
1635770400000|2021-11-01 12:40:00|18309.2|18309.2|18304.07|18304.07|18309.2|18309.2|18301.27|18301.27|0
1635770700000|2021-11-01 12:45:00|18302.67|18302.67|18301.27|18301.27|18305.24|18305.24|18301.27|18301.27|0
1635771000000|2021-11-01 12:50:00|18298.47|18298.47|18297.07|18297.07|18298.47|18298.47|18297.07|18297.07|0
1635771300000|2021-11-01 12:55:00|18299.87|18299.87|18315.97|18315.97|18319.93|18319.93|18299.87|18299.87|0
1635771600000|2021-11-01 13:00:00|18314.57|18314.57|18314.57|18314.57|18322.5|18322.5|18311.77|18311.77|0
1635771900000|2021-11-01 13:05:00|18310.37|18310.37|18294.97|18294.97|18322.26|18322.26|18294.97|18294.97|0
1635772200000|2021-11-01 13:10:00|18298.94|18298.94|18301.5|18301.5|18306.87|18306.87|18297.54|18297.54|0
1635772500000|2021-11-01 13:15:00|18302.88|18302.88|18310.81|18310.81|18310.81|18310.81|18302.88|18302.88|0
1635772800000|2021-11-01 13:20:00|18318.74|18318.74|18344.17|18344.17|18344.17|18344.17|18318.74|18318.74|0
1635773100000|2021-11-01 13:25:00|18342.77|18342.77|18347.9|18347.9|18347.9|18347.9|18338.8|18338.8|0
1635773400000|2021-11-01 13:30:00|18343.94|18343.94|18375.64|18375.64|18375.64|18375.64|18338.57|18338.57|0
1635773700000|2021-11-01 13:35:00|18371.68|18371.68|18378.2|18378.2|18378.2|18378.2|18367.71|18367.71|0
1635774000000|2021-11-01 13:40:00|18378.66|18378.66|18377.49|18377.49|18382.85|18382.85|18372.12|18372.12|0
1635774300000|2021-11-01 13:45:00|18378.89|18378.89|18387.26|18387.26|18401.95|18401.95|18377.49|18377.49|0
1635774600000|2021-11-01 13:50:00|18391.22|18391.22|18391.22|18391.22|18391.22|18391.22|18391.22|18391.22|0
1635774900000|2021-11-01 13:55:00|18389.82|18389.82|18387.05|18387.05|18389.82|18389.82|18387.05|18387.05|0
1635775200000|2021-11-01 14:00:00|18394.98|18394.98|18400.11|18400.11|18400.11|18400.11|18392.18|18392.18|0
1635775500000|2021-11-01 14:05:00|18404.07|18404.07|18407.56|18407.56|18407.56|18407.56|18398.94|18398.94|0
1635775800000|2021-11-01 14:10:00|18408.02|18408.02|18398.69|18398.69|18414.79|18414.79|18398.69|18398.69|0
1635776100000|2021-11-01 14:15:00|18402.66|18402.66|18394.73|18394.73|18406.63|18406.63|18394.73|18394.73|0
1635776400000|2021-11-01 14:20:00|18398.69|18398.69|18397.3|18397.3|18398.69|18398.69|18397.3|18397.3|0
1635776700000|2021-11-01 14:25:00|18394.5|18394.5|18383.31|18383.31|18402.43|18402.43|18380.51|18380.51|0
1635777000000|2021-11-01 14:30:00|18381.91|18381.91|18363.97|18363.97|18385.87|18385.87|18363.97|18363.97|0
1635777300000|2021-11-01 14:35:00|18360.01|18360.01|18385.66|18385.66|18385.66|18385.66|18360.01|18360.01|0
1635777600000|2021-11-01 14:40:00|18389.63|18389.63|18398.96|18398.96|18398.96|18398.96|18389.63|18389.63|0
1635777900000|2021-11-01 14:45:00|18394.99|18394.99|18405.95|18405.95|18406.89|18406.89|18391.02|18391.02|0
1635778200000|2021-11-01 14:50:00|18404.55|18404.55|18404.55|18404.55|18408.52|18408.52|18403.15|18403.15|0
1635778500000|2021-11-01 14:55:00|18400.59|18400.59|18419.19|18419.19|18419.19|18419.19|18396.58|18396.58|0
1635778800000|2021-11-01 15:00:00|18423.15|18423.15|18428.98|18428.98|18428.98|18428.98|18423.15|18423.15|0
1635779100000|2021-11-01 15:05:00|18426.18|18426.18|18432.94|18432.94|18441.33|18441.33|18426.18|18426.18|0
1635779400000|2021-11-01 15:10:00|18428.98|18428.98|18436.45|18436.45|18440.87|18440.87|18423.61|18423.61|0
1635779700000|2021-11-01 15:15:00|18432.48|18432.48|18428.52|18428.52|18440.41|18440.41|18428.52|18428.52|0
1635780000000|2021-11-01 15:20:00|18420.59|18420.59|18459.05|18459.05|18459.05|18459.05|18420.59|18420.59|0
1635780300000|2021-11-01 15:25:00|18457.65|18457.65|18447.84|18447.84|18457.65|18457.65|18447.84|18447.84|0
1635780600000|2021-11-01 15:30:00|18443.88|18443.88|18431.51|18431.51|18443.88|18443.88|18427.55|18427.55|0
1635780900000|2021-11-01 15:35:00|18427.55|18427.55|18416.36|18416.36|18427.55|18427.55|18416.36|18416.36|0
1635781200000|2021-11-01 15:40:00|18419.16|18419.16|18425.92|18425.92|18425.92|18425.92|18419.16|18419.16|0
1635781500000|2021-11-01 15:45:00|18424.52|18424.52|18431.97|18431.97|18431.97|18431.97|18417.76|18417.76|0
1635781800000|2021-11-01 15:50:00|18435.94|18435.94|18451.07|18451.07|18451.07|18451.07|18435.94|18435.94|0
1635782100000|2021-11-01 15:55:00|18451.53|18451.53|18459.94|18459.94|18460.86|18460.86|18447.57|18447.57|0
1635782400000|2021-11-01 16:00:00|18458.54|18458.54|18449.67|18449.67|18459|18459|18449.67|18449.67|0
1635782700000|2021-11-01 16:05:00|18448.27|18448.27|18437.78|18437.78|18455.04|18455.04|18437.78|18437.78|0
1635783000000|2021-11-01 16:10:00|18438.24|18438.24|18447.57|18447.57|18448.97|18448.97|18434.27|18434.27|0
1635783300000|2021-11-01 16:15:00|18451.53|18451.53|18439.45|18439.45|18451.53|18451.53|18439.45|18439.45|0
1635783600000|2021-11-01 16:20:00|18439.9|18439.9|18435.48|18435.48|18439.9|18439.9|18427.55|18427.55|0
1635783900000|2021-11-01 16:25:00|18434.08|18434.08|18423.81|18423.81|18434.54|18434.54|18417.76|18417.76|0
1635840900000|2021-11-02 08:15:00|18393.56|18393.56|18392.16|18392.16|18396.36|18396.36|18392.16|18392.16|0
1635841200000|2021-11-02 08:20:00|18390.76|18390.76|18407.35|18407.35|18408.74|18408.74|18383.55|18383.55|0
1635841500000|2021-11-02 08:25:00|18419.24|18419.24|18447.23|18447.23|18452.6|18452.6|18419.24|18419.24|0
1635841800000|2021-11-02 08:30:00|18448.63|18448.63|18461.25|18461.25|18461.25|18461.25|18428.59|18428.59|0
1635842100000|2021-11-02 08:35:00|18462.65|18462.65|18473.62|18473.62|18473.62|18473.62|18461.25|18461.25|0
1635842400000|2021-11-02 08:40:00|18472.22|18472.22|18468.25|18468.25|18476.41|18476.41|18462.65|18462.65|0
1635842700000|2021-11-02 08:45:00|18472.45|18472.45|18501.87|18501.87|18505.83|18505.83|18471.05|18471.05|0
1635843000000|2021-11-02 08:50:00|18499.07|18499.07|18497.43|18497.43|18503.03|18503.03|18494.64|18494.64|0
1635843300000|2021-11-02 08:55:00|18489.5|18489.5|18502.57|18502.57|18502.57|18502.57|18489.5|18489.5|0
1635843600000|2021-11-02 09:00:00|18501.65|18501.65|18488.62|18488.62|18501.65|18501.65|18488.62|18488.62|0
1635843900000|2021-11-02 09:05:00|18484.65|18484.65|18498.18|18498.18|18498.18|18498.18|18472.52|18472.52|0
1635844200000|2021-11-02 09:10:00|18495.38|18495.38|18495.86|18495.86|18503.31|18503.31|18493.06|18493.06|0
1635844500000|2021-11-02 09:15:00|18494.46|18494.46|18507.76|18507.76|18509.16|18509.16|18494.46|18494.46|0
1635844800000|2021-11-02 09:20:00|18511.96|18511.96|18539.01|18539.01|18539.01|18539.01|18511.96|18511.96|0
1635845100000|2021-11-02 09:25:00|18535.04|18535.04|18532.06|18532.06|18541.56|18541.56|18527.11|18527.11|0
1635845400000|2021-11-02 09:30:00|18536.26|18536.26|18533.92|18533.92|18544.19|18544.19|18533.92|18533.92|0
1635845700000|2021-11-02 09:35:00|18531.12|18531.12|18529.03|18529.03|18535.09|18535.09|18526.47|18526.47|0
1635846000000|2021-11-02 09:40:00|18525.07|18525.07|18514.33|18514.33|18526.47|18526.47|18514.33|18514.33|0
1635846300000|2021-11-02 09:45:00|18510.36|18510.36|18536.52|18536.52|18537.92|18537.92|18508.53|18508.53|0
1635846600000|2021-11-02 09:50:00|18535.6|18535.6|18532.32|18532.32|18541.65|18541.65|18529.53|18529.53|0
1635846900000|2021-11-02 09:55:00|18528.36|18528.36|18509.7|18509.7|18528.36|18528.36|18508.3|18508.3|0
1635847200000|2021-11-02 10:00:00|18513.66|18513.66|18528.62|18528.62|18538.18|18538.18|18511.83|18511.83|0
1635847500000|2021-11-02 10:05:00|18524.65|18524.65|18510.67|18510.67|18524.65|18524.65|18510.67|18510.67|0
1635847800000|2021-11-02 10:10:00|18509.27|18509.27|18503.9|18503.9|18509.27|18509.27|18502.5|18502.5|0
1635848100000|2021-11-02 10:15:00|18505.3|18505.3|18501.11|18501.11|18509.04|18509.04|18501.11|18501.11|0
1635848400000|2021-11-02 10:20:00|18505.08|18505.08|18513.24|18513.24|18513.24|18513.24|18505.08|18505.08|0
1635848700000|2021-11-02 10:25:00|18514.16|18514.16|18523.7|18523.7|18534.43|18534.43|18514.16|18514.16|0
1635849000000|2021-11-02 10:30:00|18520.9|18520.9|18519.5|18519.5|18520.9|18520.9|18512.5|18512.5|0
1635849300000|2021-11-02 10:35:00|18518.1|18518.1|18521.84|18521.84|18521.84|18521.84|18513.68|18513.68|0
1635849600000|2021-11-02 10:40:00|18525.81|18525.81|18517.44|18517.44|18528.61|18528.61|18517.44|18517.44|0
1635849900000|2021-11-02 10:45:00|18509.51|18509.51|18504.14|18504.14|18510.91|18510.91|18504.14|18504.14|0
1635850200000|2021-11-02 10:50:00|18502.74|18502.74|18484.31|18484.31|18502.74|18502.74|18484.31|18484.31|0
1635850500000|2021-11-02 10:55:00|18476.38|18476.38|18471.49|18471.49|18476.38|18476.38|18468.45|18468.45|0
1635850800000|2021-11-02 11:00:00|18472.89|18472.89|18489.45|18489.45|18493.42|18493.42|18472.89|18472.89|0
1635851100000|2021-11-02 11:05:00|18492.25|18492.25|18492.25|18492.25|18496.22|18496.22|18484.32|18484.32|0
1635851400000|2021-11-02 11:10:00|18497.85|18497.85|18503.22|18503.22|18503.22|18503.22|18497.85|18497.85|0
1635851700000|2021-11-02 11:15:00|18504.62|18504.62|18496.23|18496.23|18507.17|18507.17|18494.83|18494.83|0
1635852000000|2021-11-02 11:20:00|18500.19|18500.19|18503.68|18503.68|18507.87|18507.87|18500.19|18500.19|0
1635852300000|2021-11-02 11:25:00|18502.28|18502.28|18515.57|18515.57|18515.57|18515.57|18502.28|18502.28|0
1635852600000|2021-11-02 11:30:00|18511.61|18511.61|18514.86|18514.86|18514.86|18514.86|18511.61|18511.61|0
1635852900000|2021-11-02 11:35:00|18519.06|18519.06|18523.25|18523.25|18531.19|18531.19|18519.06|18519.06|0
1635853200000|2021-11-02 11:40:00|18527.22|18527.22|18536.32|18536.32|18539.12|18539.12|18524.42|18524.42|0
1635853500000|2021-11-02 11:45:00|18537.7|18537.7|18538.16|18538.16|18538.16|18538.16|18525.8|18525.8|0
1635853800000|2021-11-02 11:50:00|18539.56|18539.56|18540.26|18540.26|18543.06|18543.06|18536.3|18536.3|0
1635854100000|2021-11-02 11:55:00|18541.18|18541.18|18544.21|18544.21|18547.01|18547.01|18535.11|18535.11|0
1635854400000|2021-11-02 12:00:00|18543.75|18543.75|18543.53|18543.53|18550.53|18550.53|18542.37|18542.37|0
1635854700000|2021-11-02 12:05:00|18539.57|18539.57|18526.04|18526.04|18539.57|18539.57|18526.04|18526.04|0
1635855000000|2021-11-02 12:10:00|18527.44|18527.44|18538.42|18538.42|18542.38|18542.38|18526.52|18526.52|0
1635855300000|2021-11-02 12:15:00|18535.62|18535.62|18513.23|18513.23|18537.02|18537.02|18510.43|18510.43|0
1635855600000|2021-11-02 12:20:00|18516.02|18516.02|18517.21|18517.21|18517.21|18517.21|18511.85|18511.85|0
1635855900000|2021-11-02 12:25:00|18513.25|18513.25|18509.28|18509.28|18513.25|18513.25|18509.28|18509.28|0
1635856200000|2021-11-02 12:30:00|18509.74|18509.74|18513.94|18513.94|18513.94|18513.94|18509.74|18509.74|0
1635856500000|2021-11-02 12:35:00|18516.74|18516.74|18497.43|18497.43|18520.7|18520.7|18496.49|18496.49|0
1635856800000|2021-11-02 12:40:00|18505.36|18505.36|18502.56|18502.56|18505.36|18505.36|18490.43|18490.43|0
1635857100000|2021-11-02 12:45:00|18501.16|18501.16|18509.32|18509.32|18509.32|18509.32|18501.16|18501.16|0
1635857400000|2021-11-02 12:50:00|18510.24|18510.24|18516.29|18516.29|18516.29|18516.29|18507.44|18507.44|0
1635857700000|2021-11-02 12:55:00|18517.69|18517.69|18517.69|18517.69|18517.69|18517.69|18517.69|18517.69|0
1635858000000|2021-11-02 13:00:00|18519.09|18519.09|18511.16|18511.16|18519.32|18519.32|18511.16|18511.16|0
1635858300000|2021-11-02 13:05:00|18503.23|18503.23|18492.75|18492.75|18503.23|18503.23|18492.75|18492.75|0
1635858600000|2021-11-02 13:10:00|18492.29|18492.29|18483.19|18483.19|18492.29|18492.29|18480.39|18480.39|0
1635858900000|2021-11-02 13:15:00|18484.59|18484.59|18484.36|18484.36|18497.89|18497.89|18482.96|18482.96|0
1635859200000|2021-11-02 13:20:00|18482.96|18482.96|18485.76|18485.76|18485.76|18485.76|18482.96|18482.96|0
1635859500000|2021-11-02 13:25:00|18477.83|18477.83|18458|18458|18477.83|18477.83|18458|18458|0
1635859800000|2021-11-02 13:30:00|18456.6|18456.6|18446.35|18446.35|18466.18|18466.18|18446.35|18446.35|0
1635860100000|2021-11-02 13:35:00|18447.75|18447.75|18458.25|18458.25|18461.05|18461.05|18447.75|18447.75|0
1635860400000|2021-11-02 13:40:00|18457.33|18457.33|18475.07|18475.07|18475.07|18475.07|18448.48|18448.48|0
1635860700000|2021-11-02 13:45:00|18477.87|18477.87|18486.96|18486.96|18497.19|18497.19|18477.87|18477.87|0
1635861000000|2021-11-02 13:50:00|18490.93|18490.93|18554.59|18554.59|18554.59|18554.59|18490.93|18490.93|0
1635861300000|2021-11-02 13:55:00|18558.56|18558.56|18561.12|18561.12|18561.12|18561.12|18545.26|18545.26|0
1635861600000|2021-11-02 14:00:00|18569.05|18569.05|18563.69|18563.69|18570.45|18570.45|18559.48|18559.48|0
1635861900000|2021-11-02 14:05:00|18562.29|18562.29|18550.39|18550.39|18563.69|18563.69|18550.39|18550.39|0
1635862200000|2021-11-02 14:10:00|18542.46|18542.46|18536.86|18536.86|18542.46|18542.46|18536.86|18536.86|0
1635862500000|2021-11-02 14:15:00|18538.26|18538.26|18546.19|18546.19|18546.19|18546.19|18538.26|18538.26|0
1635862800000|2021-11-02 14:20:00|18550.16|18550.16|18542|18542|18550.16|18550.16|18538.03|18538.03|0
1635863100000|2021-11-02 14:25:00|18540.6|18540.6|18553.64|18553.64|18556.44|18556.44|18540.6|18540.6|0
1635863400000|2021-11-02 14:30:00|18549.67|18549.67|18574.38|18574.38|18580.69|18580.69|18549.67|18549.67|0
1635863700000|2021-11-02 14:35:00|18578.35|18578.35|18584.19|18584.19|18584.19|18584.19|18570.9|18570.9|0
1635864000000|2021-11-02 14:40:00|18588.16|18588.16|18573.46|18573.46|18588.16|18588.16|18569.5|18569.5|0
1635864300000|2021-11-02 14:45:00|18572.07|18572.07|18559.51|18559.51|18572.07|18572.07|18558.34|18558.34|0
1635864600000|2021-11-02 14:50:00|18558.59|18558.59|18548.57|18548.57|18558.59|18558.59|18548.57|18548.57|0
1635864900000|2021-11-02 14:55:00|18549.97|18549.97|18562.34|18562.34|18564.66|18564.66|18549.97|18549.97|0
1635865200000|2021-11-02 15:00:00|18566.31|18566.31|18549.75|18549.75|18566.31|18566.31|18549.75|18549.75|0
1635865500000|2021-11-02 15:05:00|18545.79|18545.79|18536|18536|18553.72|18553.72|18536|18536|0
1635865800000|2021-11-02 15:10:00|18532.03|18532.03|18531.1|18531.1|18532.27|18532.27|18526.67|18526.67|0
1635866100000|2021-11-02 15:15:00|18530.64|18530.64|18534.84|18534.84|18534.84|18534.84|18529.48|18529.48|0
1635866400000|2021-11-02 15:20:00|18535.3|18535.3|18550.22|18550.22|18550.22|18550.22|18535.3|18535.3|0
1635866700000|2021-11-02 15:25:00|18546.26|18546.26|18562.56|18562.56|18562.56|18562.56|18545.8|18545.8|0
1635867000000|2021-11-02 15:30:00|18561.16|18561.16|18580.28|18580.28|18580.28|18580.28|18557.91|18557.91|0
1635867300000|2021-11-02 15:35:00|18576.32|18576.32|18570.26|18570.26|18576.32|18576.32|18565.13|18565.13|0
1635867600000|2021-11-02 15:40:00|18566.3|18566.3|18569.55|18569.55|18571.66|18571.66|18562.33|18562.33|0
1635867900000|2021-11-02 15:45:00|18570.95|18570.95|18569.32|18569.32|18584.71|18584.71|18569.32|18569.32|0
1635868200000|2021-11-02 15:50:00|18561.39|18561.39|18555.11|18555.11|18561.39|18561.39|18554.17|18554.17|0
1635868500000|2021-11-02 15:55:00|18553.71|18553.71|18542.52|18542.52|18557.67|18557.67|18542.52|18542.52|0
1635868800000|2021-11-02 16:00:00|18542.06|18542.06|18535.53|18535.53|18543.46|18543.46|18535.53|18535.53|0
1635869100000|2021-11-02 16:05:00|18536.93|18536.93|18529|18529|18536.93|18536.93|18529|18529|0
1635869400000|2021-11-02 16:10:00|18526.2|18526.2|18538.09|18538.09|18538.09|18538.09|18522.23|18522.23|0
1635869700000|2021-11-02 16:15:00|18537.63|18537.63|18543|18543|18545.56|18545.56|18537.63|18537.63|0
1635870000000|2021-11-02 16:20:00|18542.08|18542.08|18546.98|18546.98|18550.24|18550.24|18542.08|18542.08|0
1635870300000|2021-11-02 16:25:00|18545.58|18545.58|18548.14|18548.14|18548.84|18548.84|18535.55|18535.55|0
1635927300000|2021-11-03 08:15:00|18557.27|18557.27|18577.75|18577.75|18577.75|18577.75|18545.11|18545.11|0
1635927600000|2021-11-03 08:20:00|18602.94|18602.94|18608.74|18608.74|18628.57|18628.57|18586.57|18586.57|0
1635927900000|2021-11-03 08:25:00|18600.81|18600.81|18612.9|18612.9|18613.61|18613.61|18600.81|18600.81|0
1635928200000|2021-11-03 08:30:00|18612.44|18612.44|18614.32|18614.32|18625.72|18625.72|18609.87|18609.87|0
1635928500000|2021-11-03 08:35:00|18610.35|18610.35|18606.17|18606.17|18610.35|18610.35|18603.38|18603.38|0
1635928800000|2021-11-03 08:40:00|18610.14|18610.14|18632.76|18632.76|18632.76|18632.76|18610.14|18610.14|0
1635929100000|2021-11-03 08:45:00|18632.3|18632.3|18627.39|18627.39|18632.3|18632.3|18616.21|18616.21|0
1635929400000|2021-11-03 08:50:00|18625.99|18625.99|18585.17|18585.17|18625.99|18625.99|18581.9|18581.9|0
1635929700000|2021-11-03 08:55:00|18585.63|18585.63|18601.93|18601.93|18602.39|18602.39|18585.63|18585.63|0
1635930000000|2021-11-03 09:00:00|18600.1|18600.1|18613.62|18613.62|18617.59|18617.59|18600.1|18600.1|0
1635930300000|2021-11-03 09:05:00|18610.83|18610.83|18602|18602|18610.83|18610.83|18598.03|18598.03|0
1635930600000|2021-11-03 09:10:00|18603.4|18603.4|18634.93|18634.93|18641.93|18641.93|18601.56|18601.56|0
1635930900000|2021-11-03 09:15:00|18633.53|18633.53|18634.68|18634.68|18647.75|18647.75|18630.73|18630.73|0
1635931200000|2021-11-03 09:20:00|18626.75|18626.75|18626.01|18626.01|18632.33|18632.33|18620.41|18620.41|0
1635931500000|2021-11-03 09:25:00|18627.41|18627.41|18630.21|18630.21|18631.37|18631.37|18615.51|18615.51|0
1635931800000|2021-11-03 09:30:00|18629.29|18629.29|18616.24|18616.24|18629.29|18629.29|18602|18602|0
1635932100000|2021-11-03 09:35:00|18616.7|18616.7|18610.87|18610.87|18629.99|18629.99|18610.87|18610.87|0
1635932400000|2021-11-03 09:40:00|18612.27|18612.27|18635.13|18635.13|18635.13|18635.13|18608.31|18608.31|0
1635932700000|2021-11-03 09:45:00|18647.03|18647.03|18666.85|18666.85|18666.85|18666.85|18647.03|18647.03|0
1635933000000|2021-11-03 09:50:00|18674.78|18674.78|18673.82|18673.82|18679.19|18679.19|18667.29|18667.29|0
1635933300000|2021-11-03 09:55:00|18669.86|18669.86|18655.16|18655.16|18669.86|18669.86|18655.16|18655.16|0
1635933600000|2021-11-03 10:00:00|18654.24|18654.24|18656.56|18656.56|18667.29|18667.29|18654.24|18654.24|0
1635933900000|2021-11-03 10:05:00|18655.16|18655.16|18625.56|18625.56|18664.74|18664.74|18625.56|18625.56|0
1635934200000|2021-11-03 10:10:00|18624.16|18624.16|18604.12|18604.12|18624.16|18624.16|18604.12|18604.12|0
1635934500000|2021-11-03 10:15:00|18603.2|18603.2|18600.62|18600.62|18604.75|18604.75|18571.9|18571.9|0
1635934800000|2021-11-03 10:20:00|18596.65|18596.65|18612.27|18612.27|18612.27|18612.27|18596.65|18596.65|0
1635935100000|2021-11-03 10:25:00|18608.3|18608.3|18606.41|18606.41|18611.1|18611.1|18604.09|18604.09|0
1635935400000|2021-11-03 10:30:00|18602.44|18602.44|18601.5|18601.5|18602.44|18602.44|18589.15|18589.15|0
1635935700000|2021-11-03 10:35:00|18600.1|18600.1|18598.95|18598.95|18605.71|18605.71|18598.95|18598.95|0
1635936000000|2021-11-03 10:40:00|18596.15|18596.15|18581.94|18581.94|18596.15|18596.15|18580.29|18580.29|0
1635936300000|2021-11-03 10:45:00|18579.14|18579.14|18577.03|18577.03|18589.41|18589.41|18576.11|18576.11|0
1635936600000|2021-11-03 10:50:00|18581|18581|18574.7|18574.7|18585.2|18585.2|18573.3|18573.3|0
1635936900000|2021-11-03 10:55:00|18573.78|18573.78|18572.61|18572.61|18573.78|18573.78|18561.88|18561.88|0
1635937200000|2021-11-03 11:00:00|18571.21|18571.21|18573.78|18573.78|18585.68|18585.68|18569.81|18569.81|0
1635937500000|2021-11-03 11:05:00|18574.24|18574.24|18580.06|18580.06|18587.99|18587.99|18574.24|18574.24|0
1635937800000|2021-11-03 11:10:00|18580.52|18580.52|18582.86|18582.86|18591.25|18591.25|18580.52|18580.52|0
1635938100000|2021-11-03 11:15:00|18590.79|18590.79|18602.44|18602.44|18602.44|18602.44|18590.79|18590.79|0
1635938400000|2021-11-03 11:20:00|18601.04|18601.04|18610.85|18610.85|18612.71|18612.71|18600.58|18600.58|0
1635938700000|2021-11-03 11:25:00|18612.25|18612.25|18611.08|18611.08|18612.25|18612.25|18604.31|18604.31|0
1635939000000|2021-11-03 11:30:00|18619.01|18619.01|18608.28|18608.28|18619.01|18619.01|18605.71|18605.71|0
1635939300000|2021-11-03 11:35:00|18607.82|18607.82|18611.1|18611.1|18611.1|18611.1|18606.9|18606.9|0
1635939600000|2021-11-03 11:40:00|18615.06|18615.06|18622.75|18622.75|18622.75|18622.75|18615.06|18615.06|0
1635939900000|2021-11-03 11:45:00|18622.29|18622.29|18621.81|18621.81|18625.77|18625.77|18620.89|18620.89|0
1635940200000|2021-11-03 11:50:00|18621.35|18621.35|18618.55|18618.55|18621.35|18621.35|18617.15|18617.15|0
1635940500000|2021-11-03 11:55:00|18619.01|18619.01|18608.57|18608.57|18619.01|18619.01|18608.57|18608.57|0
1635940800000|2021-11-03 12:00:00|18608.11|18608.11|18617.44|18617.44|18617.44|18617.44|18607.65|18607.65|0
1635941100000|2021-11-03 12:05:00|18616.06|18616.06|18616.52|18616.52|18620.48|18620.48|18615.6|18615.6|0
1635941400000|2021-11-03 12:10:00|18612.55|18612.55|18608.83|18608.83|18621.88|18621.88|18608.83|18608.83|0
1635941700000|2021-11-03 12:15:00|18608.37|18608.37|18591.54|18591.54|18610.67|18610.67|18591.54|18591.54|0
1635942000000|2021-11-03 12:20:00|18590.62|18590.62|18593.18|18593.18|18595.05|18595.05|18585.25|18585.25|0
1635942300000|2021-11-03 12:25:00|18591.78|18591.78|18602.52|18602.52|18602.98|18602.98|18588.98|18588.98|0
1635942600000|2021-11-03 12:30:00|18603.44|18603.44|18603.9|18603.9|18603.9|18603.9|18603.44|18603.44|0
1635942900000|2021-11-03 12:35:00|18609.49|18609.49|18617.88|18617.88|18617.88|18617.88|18609.49|18609.49|0
1635943200000|2021-11-03 12:40:00|18625.81|18625.81|18625.36|18625.36|18629.78|18629.78|18625.36|18625.36|0
1635943500000|2021-11-03 12:45:00|18629.32|18629.32|18628.86|18628.86|18629.32|18629.32|18628.86|18628.86|0
1635943800000|2021-11-03 12:50:00|18636.79|18636.79|18621.85|18621.85|18636.79|18636.79|18620.45|18620.45|0
1635944100000|2021-11-03 12:55:00|18620.45|18620.45|18618.34|18618.34|18622.31|18622.31|18618.34|18618.34|0
1635944400000|2021-11-03 13:00:00|18617.88|18617.88|18621.56|18621.56|18621.56|18621.56|18617.88|18617.88|0
1635944700000|2021-11-03 13:05:00|18622.96|18622.96|18624.31|18624.31|18628.33|18628.33|18616.67|18616.67|0
1635945000000|2021-11-03 13:10:00|18620.35|18620.35|18624.08|18624.08|18629.44|18629.44|18616.15|18616.15|0
1635945300000|2021-11-03 13:15:00|18622.68|18622.68|18622.2|18622.2|18625|18625|18617.08|18617.08|0
1635945600000|2021-11-03 13:20:00|18623.6|18623.6|18598.87|18598.87|18628.26|18628.26|18598.87|18598.87|0
1635945900000|2021-11-03 13:25:00|18597.47|18597.47|18588.66|18588.66|18601.67|18601.67|18588.66|18588.66|0
1635946200000|2021-11-03 13:30:00|18590.06|18590.06|18570.25|18570.25|18599.39|18599.39|18570.25|18570.25|0
1635946500000|2021-11-03 13:35:00|18567.45|18567.45|18574.91|18574.91|18574.91|18574.91|18567.45|18567.45|0
1635946800000|2021-11-03 13:40:00|18563.01|18563.01|18577.47|18577.47|18577.47|18577.47|18561.61|18561.61|0
1635947100000|2021-11-03 13:45:00|18581.44|18581.44|18540.2|18540.2|18582.84|18582.84|18540.2|18540.2|0
1635947400000|2021-11-03 13:50:00|18536|18536|18514.56|18514.56|18537.86|18537.86|18514.56|18514.56|0
1635947700000|2021-11-03 13:55:00|18513.16|18513.16|18479.8|18479.8|18513.16|18513.16|18479.8|18479.8|0
1635948000000|2021-11-03 14:00:00|18484|18484|18487.5|18487.5|18492.16|18492.16|18476.3|18476.3|0
1635948300000|2021-11-03 14:05:00|18491.46|18491.46|18480.75|18480.75|18491.46|18491.46|18479.35|18479.35|0
1635948600000|2021-11-03 14:10:00|18476.78|18476.78|18469.32|18469.32|18476.78|18476.78|18469.32|18469.32|0
1635948900000|2021-11-03 14:15:00|18468.87|18468.87|18478.65|18478.65|18478.65|18478.65|18454.4|18454.4|0
1635949200000|2021-11-03 14:20:00|18480.05|18480.05|18491.24|18491.24|18491.24|18491.24|18478.65|18478.65|0
1635949500000|2021-11-03 14:25:00|18495.44|18495.44|18505.94|18505.94|18505.94|18505.94|18494.5|18494.5|0
1635949800000|2021-11-03 14:30:00|18505.48|18505.48|18523.89|18523.89|18523.89|18523.89|18505.23|18505.23|0
1635950100000|2021-11-03 14:35:00|18527.86|18527.86|18526.69|18526.69|18531.82|18531.82|18523.89|18523.89|0
1635950400000|2021-11-03 14:40:00|18530.66|18530.66|18543.26|18543.26|18550.26|18550.26|18530.2|18530.2|0
1635950700000|2021-11-03 14:45:00|18539.3|18539.3|18536.02|18536.02|18540.22|18540.22|18536.02|18536.02|0
1635951000000|2021-11-03 14:50:00|18536.48|18536.48|18547.65|18547.65|18551.61|18551.61|18536.48|18536.48|0
1635951300000|2021-11-03 14:55:00|18543.68|18543.68|18552.07|18552.07|18552.07|18552.07|18543.68|18543.68|0
1635951600000|2021-11-03 15:00:00|18548.11|18548.11|18533.67|18533.67|18548.11|18548.11|18533.67|18533.67|0
1635951900000|2021-11-03 15:05:00|18521.78|18521.78|18514.1|18514.1|18524.12|18524.12|18514.1|18514.1|0
1635952200000|2021-11-03 15:10:00|18502.2|18502.2|18524.82|18524.82|18526.22|18526.22|18502.2|18502.2|0
1635952500000|2021-11-03 15:15:00|18524.36|18524.36|18521.79|18521.79|18534.15|18534.15|18520.39|18520.39|0
1635952800000|2021-11-03 15:20:00|18517.59|18517.59|18507.56|18507.56|18521.56|18521.56|18507.56|18507.56|0
1635953100000|2021-11-03 15:25:00|18511.53|18511.53|18537.44|18537.44|18537.44|18537.44|18511.53|18511.53|0
1635953400000|2021-11-03 15:30:00|18533.24|18533.24|18537.19|18537.19|18541.17|18541.17|18530.44|18530.44|0
1635953700000|2021-11-03 15:35:00|18531.59|18531.59|18542.78|18542.78|18556.07|18556.07|18531.59|18531.59|0
1635954000000|2021-11-03 15:40:00|18534.85|18534.85|18553.97|18553.97|18553.97|18553.97|18534.85|18534.85|0
1635954300000|2021-11-03 15:45:00|18553.51|18553.51|18562.84|18562.84|18562.84|18562.84|18549.54|18549.54|0
1635954600000|2021-11-03 15:50:00|18561.44|18561.44|18524.82|18524.82|18561.44|18561.44|18524.36|18524.36|0
1635954900000|2021-11-03 15:55:00|18528.79|18528.79|18560.04|18560.04|18564|18564|18528.79|18528.79|0
1635955200000|2021-11-03 16:00:00|18561.44|18561.44|18581.02|18581.02|18581.02|18581.02|18558.87|18558.87|0
1635955500000|2021-11-03 16:05:00|18577.05|18577.05|18581.26|18581.26|18584.06|18584.06|18572.86|18572.86|0
1635955800000|2021-11-03 16:10:00|18586.86|18586.86|18605.98|18605.98|18606.44|18606.44|18584.06|18584.06|0
1635956100000|2021-11-03 16:15:00|18602.02|18602.02|18608.55|18608.55|18610.18|18610.18|18602.02|18602.02|0
1635956400000|2021-11-03 16:20:00|18609.01|18609.01|18597.35|18597.35|18609.01|18609.01|18597.35|18597.35|0
1635956700000|2021-11-03 16:25:00|18589.42|18589.42|18604.99|18604.99|18605.28|18605.28|18589.42|18589.42|0
1636013700000|2021-11-04 08:15:00|18677.48|18677.48|18694.05|18694.05|18699.65|18699.65|18677.02|18677.02|0
1636014000000|2021-11-04 08:20:00|18674.22|18674.22|18672.82|18672.82|18683.55|18683.55|18663.26|18663.26|0
1636014300000|2021-11-04 08:25:00|18680.75|18680.75|18679.35|18679.35|18680.75|18680.75|18673.99|18673.99|0
1636014600000|2021-11-04 08:30:00|18671.42|18671.42|18655.56|18655.56|18671.42|18671.42|18655.56|18655.56|0
1636014900000|2021-11-04 08:35:00|18656.96|18656.96|18662.56|18662.56|18662.56|18662.56|18656.96|18656.96|0
1636015200000|2021-11-04 08:40:00|18654.63|18654.63|18644.65|18644.65|18656.03|18656.03|18644.65|18644.65|0
1636015500000|2021-11-04 08:45:00|18636.72|18636.72|18636.02|18636.02|18636.94|18636.94|18632.52|18632.52|0
1636015800000|2021-11-04 08:50:00|18632.06|18632.06|18621.55|18621.55|18648.85|18648.85|18620.63|18620.63|0
1636016100000|2021-11-04 08:55:00|18625.75|18625.75|18624.58|18624.58|18632.51|18632.51|18624.58|18624.58|0
1636016400000|2021-11-04 09:00:00|18625.5|18625.5|18644.39|18644.39|18652.32|18652.32|18624.1|18624.1|0
1636016700000|2021-11-04 09:05:00|18636.46|18636.46|18624.81|18624.81|18640.66|18640.66|18624.81|18624.81|0
1636017000000|2021-11-04 09:10:00|18628.78|18628.78|18622.25|18622.25|18628.78|18628.78|18620.85|18620.85|0
1636017300000|2021-11-04 09:15:00|18618.28|18618.28|18622.01|18622.01|18624.81|18624.81|18616.88|18616.88|0
1636017600000|2021-11-04 09:20:00|18614.08|18614.08|18649.09|18649.09|18649.09|18649.09|18614.08|18614.08|0
1636017900000|2021-11-04 09:25:00|18664.95|18664.95|18663.55|18663.55|18668.91|18668.91|18663.55|18663.55|0
1636018200000|2021-11-04 09:30:00|18659.58|18659.58|18644.65|18644.65|18659.58|18659.58|18639.52|18639.52|0
1636018500000|2021-11-04 09:35:00|18648.62|18648.62|18649.86|18649.86|18656.55|18656.55|18642.18|18642.18|0
1636018800000|2021-11-04 09:40:00|18650.32|18650.32|18653.58|18653.58|18653.58|18653.58|18650.32|18650.32|0
1636019100000|2021-11-04 09:45:00|18654.98|18654.98|18653.58|18653.58|18654.98|18654.98|18653.58|18653.58|0
1636019400000|2021-11-04 09:50:00|18661.51|18661.51|18700.9|18700.9|18700.9|18700.9|18661.51|18661.51|0
1636019700000|2021-11-04 09:55:00|18699.5|18699.5|18704.62|18704.62|18704.62|18704.62|18699.5|18699.5|0
1636020000000|2021-11-04 10:00:00|18705.54|18705.54|18712.06|18712.06|18712.06|18712.06|18705.54|18705.54|0
1636020300000|2021-11-04 10:05:00|18713.46|18713.46|18685|18685|18713.46|18713.46|18685|18685|0
1636020600000|2021-11-04 10:10:00|18688.96|18688.96|18686.4|18686.4|18690.36|18690.36|18686.4|18686.4|0
1636020900000|2021-11-04 10:15:00|18687.8|18687.8|18683.83|18683.83|18691.76|18691.76|18683.83|18683.83|0
1636021200000|2021-11-04 10:20:00|18687.8|18687.8|18702.73|18702.73|18702.73|18702.73|18687.8|18687.8|0
1636021500000|2021-11-04 10:25:00|18698.76|18698.76|18704.8|18704.8|18706.2|18706.2|18698.76|18698.76|0
1636021800000|2021-11-04 10:30:00|18700.6|18700.6|18692|18692|18704.82|18704.82|18692|18692|0
1636022100000|2021-11-04 10:35:00|18695.96|18695.96|18700.39|18700.39|18700.39|18700.39|18694.8|18694.8|0
1636022400000|2021-11-04 10:40:00|18696.43|18696.43|18695.96|18695.96|18707.16|18707.16|18681.97|18681.97|0
1636022700000|2021-11-04 10:45:00|18698.76|18698.76|18682.45|18682.45|18704.36|18704.36|18682.45|18682.45|0
1636023000000|2021-11-04 10:50:00|18686.41|18686.41|18694.34|18694.34|18703.91|18703.91|18686.41|18686.41|0
1636023300000|2021-11-04 10:55:00|18690.38|18690.38|18709.27|18709.27|18717.2|18717.2|18690.38|18690.38|0
1636023600000|2021-11-04 11:00:00|18707.87|18707.87|18709.27|18709.27|18710.19|18710.19|18706.47|18706.47|0
1636023900000|2021-11-04 11:05:00|18710.67|18710.67|18706.01|18706.01|18713.47|18713.47|18698.08|18698.08|0
1636024200000|2021-11-04 11:10:00|18713.01|18713.01|18719.77|18719.77|18719.77|18719.77|18713.01|18713.01|0
1636024500000|2021-11-04 11:15:00|18716.97|18716.97|18702.28|18702.28|18716.97|18716.97|18702.28|18702.28|0
1636024800000|2021-11-04 11:20:00|18705.08|18705.08|18703.68|18703.68|18706.48|18706.48|18703.68|18703.68|0
1636025100000|2021-11-04 11:25:00|18702.28|18702.28|18674.52|18674.52|18702.28|18702.28|18674.52|18674.52|0
1636025400000|2021-11-04 11:30:00|18670.56|18670.56|18684.32|18684.32|18684.32|18684.32|18670.56|18670.56|0
1636025700000|2021-11-04 11:35:00|18692.25|18692.25|18713.23|18713.23|18713.23|18713.23|18692.25|18692.25|0
1636026000000|2021-11-04 11:40:00|18714.63|18714.63|18720.93|18720.93|18723.73|18723.73|18707.4|18707.4|0
1636026300000|2021-11-04 11:45:00|18716.73|18716.73|18712.77|18712.77|18716.73|18716.73|18704.84|18704.84|0
1636026600000|2021-11-04 11:50:00|18711.85|18711.85|18687.61|18687.61|18711.85|18711.85|18687.61|18687.61|0
1636026900000|2021-11-04 11:55:00|18686.21|18686.21|18682.93|18682.93|18686.21|18686.21|18678.74|18678.74|0
1636027200000|2021-11-04 12:00:00|18685.73|18685.73|18724.43|18724.43|18737.96|18737.96|18685.73|18685.73|0
1636027500000|2021-11-04 12:05:00|18728.4|18728.4|18733.29|18733.29|18736.79|18736.79|18727.94|18727.94|0
1636027800000|2021-11-04 12:10:00|18737.25|18737.25|18756.48|18756.48|18756.48|18756.48|18737.25|18737.25|0
1636028100000|2021-11-04 12:15:00|18757.88|18757.88|18795.66|18795.66|18795.66|18795.66|18757.88|18757.88|0
1636028400000|2021-11-04 12:20:00|18792.86|18792.86|18797.7|18797.7|18797.7|18797.7|18782.6|18782.6|0
1636028700000|2021-11-04 12:25:00|18797.24|18797.24|18801|18801|18803.57|18803.57|18796.78|18796.78|0
1636029000000|2021-11-04 12:30:00|18805.2|18805.2|18798.43|18798.43|18805.2|18805.2|18793.55|18793.55|0
1636029300000|2021-11-04 12:35:00|18797.06|18797.06|18800.58|18800.58|18800.81|18800.81|18791.02|18791.02|0
1636029600000|2021-11-04 12:40:00|18804.55|18804.55|18799.41|18799.41|18805.47|18805.47|18799.41|18799.41|0
1636029900000|2021-11-04 12:45:00|18800.81|18800.81|18818.39|18818.39|18818.39|18818.39|18800.81|18800.81|0
1636030200000|2021-11-04 12:50:00|18817.47|18817.47|18826.54|18826.54|18834.47|18834.47|18817.47|18817.47|0
1636030500000|2021-11-04 12:55:00|18830.74|18830.74|18829.55|18829.55|18836.34|18836.34|18826.75|18826.75|0
1636030800000|2021-11-04 13:00:00|18830.95|18830.95|18875.92|18875.92|18875.92|18875.92|18830.95|18830.95|0
1636031100000|2021-11-04 13:05:00|18875.46|18875.46|18867.76|18867.76|18878.26|18878.26|18864.96|18864.96|0
1636031400000|2021-11-04 13:10:00|18864.96|18864.96|18858.43|18858.43|18866.36|18866.36|18854.23|18854.23|0
1636031700000|2021-11-04 13:15:00|18854.46|18854.46|18840.95|18840.95|18854.46|18854.46|18838.15|18838.15|0
1636032000000|2021-11-04 13:20:00|18840.03|18840.03|18839.1|18839.1|18846.09|18846.09|18836.3|18836.3|0
1636032300000|2021-11-04 13:25:00|18836.3|18836.3|18832.11|18832.11|18842.84|18842.84|18832.11|18832.11|0
1636032600000|2021-11-04 13:30:00|18833.51|18833.51|18866.4|18866.4|18866.4|18866.4|18833.51|18833.51|0
1636032900000|2021-11-04 13:35:00|18863.6|18863.6|18822.56|18822.56|18863.6|18863.6|18822.56|18822.56|0
1636033200000|2021-11-04 13:40:00|18826.75|18826.75|18862.91|18862.91|18862.91|18862.91|18826.75|18826.75|0
1636033500000|2021-11-04 13:45:00|18861.51|18861.51|18844.72|18844.72|18869.44|18869.44|18844.72|18844.72|0
1636033800000|2021-11-04 13:50:00|18848.92|18848.92|18874.34|18874.34|18874.34|18874.34|18848.92|18848.92|0
1636034100000|2021-11-04 13:55:00|18886.24|18886.24|18886.24|18886.24|18890.21|18890.21|18886.24|18886.24|0
1636034400000|2021-11-04 14:00:00|18894.17|18894.17|18886.97|18886.97|18909.33|18909.33|18883|18883|0
1636034700000|2021-11-04 14:05:00|18886.51|18886.51|18904.25|18904.25|18905.17|18905.17|18886.51|18886.51|0
1636035000000|2021-11-04 14:10:00|18896.32|18896.32|18935.97|18935.97|18935.97|18935.97|18896.32|18896.32|0
1636035300000|2021-11-04 14:15:00|18939.94|18939.94|18959.78|18959.78|18959.78|18959.78|18939.94|18939.94|0
1636035600000|2021-11-04 14:20:00|18951.85|18951.85|18970.72|18970.72|18974.69|18974.69|18951.85|18951.85|0
1636035900000|2021-11-04 14:25:00|18966.76|18966.76|18996.15|18996.15|18997.55|18997.55|18966.76|18966.76|0
1636036200000|2021-11-04 14:30:00|18997.55|18997.55|18994.74|18994.74|19000.35|19000.35|18990.56|18990.56|0
1636036500000|2021-11-04 14:35:00|18986.8|18986.8|18965.41|18965.41|18987.74|18987.74|18962.13|18962.13|0
1636036800000|2021-11-04 14:40:00|18962.61|18962.61|18971.7|18971.7|18982.2|18982.2|18962.61|18962.61|0
1636037100000|2021-11-04 14:45:00|18973.1|18973.1|18992.47|18992.47|18992.47|18992.47|18970.31|18970.31|0
1636037400000|2021-11-04 14:50:00|18995.27|18995.27|19014.86|19014.86|19020.46|19020.46|18995.27|18995.27|0
1636037700000|2021-11-04 14:55:00|19022.79|19022.79|19009.03|19009.03|19026.76|19026.76|19003.9|19003.9|0
1636038000000|2021-11-04 15:00:00|19001.1|19001.1|18968.93|18968.93|19001.1|19001.1|18957.03|18957.03|0
1636038300000|2021-11-04 15:05:00|18973.12|18973.12|19021.9|19021.9|19025.87|19025.87|18966.63|18966.63|0
1636038600000|2021-11-04 15:10:00|19013.97|19013.97|19016.98|19016.98|19024.91|19024.91|19009.77|19009.77|0
1636038900000|2021-11-04 15:15:00|19024.91|19024.91|19024.68|19024.68|19028.88|19028.88|18999.49|18999.49|0
1636039200000|2021-11-04 15:20:00|19022.38|19022.38|18996.79|18996.79|19022.38|19022.38|18992.82|18992.82|0
1636039500000|2021-11-04 15:25:00|18999.58|18999.58|19009.58|19009.58|19013.55|19013.55|18992.59|18992.59|0
1636039800000|2021-11-04 15:30:00|19013.78|19013.78|19049.22|19049.22|19050.62|19050.62|19011.67|19011.67|0
1636040100000|2021-11-04 15:35:00|19047.82|19047.82|19053.42|19053.42|19053.42|19053.42|19038.49|19038.49|0
1636040400000|2021-11-04 15:40:00|19054.82|19054.82|19063.38|19063.38|19067.34|19067.34|19053.15|19053.15|0
1636040700000|2021-11-04 15:45:00|19061.08|19061.08|19069.44|19069.44|19085.31|19085.31|19060.62|19060.62|0
1636041000000|2021-11-04 15:50:00|19068.52|19068.52|19112.37|19112.37|19114.21|19114.21|19067.6|19067.6|0
1636041300000|2021-11-04 15:55:00|19111.46|19111.46|19100.47|19100.47|19114.25|19114.25|19094.64|19094.64|0
1636041600000|2021-11-04 16:00:00|19101.86|19101.86|19117.01|19117.01|19122.37|19122.37|19100.93|19100.93|0
1636041900000|2021-11-04 16:05:00|19116.09|19116.09|19110.98|19110.98|19120.79|19120.79|19107.01|19107.01|0
1636042200000|2021-11-04 16:10:00|19111.89|19111.89|19108.62|19108.62|19123.06|19123.06|19104.86|19104.86|0
1636042500000|2021-11-04 16:15:00|19105.82|19105.82|19091.16|19091.16|19108.62|19108.62|19091.16|19091.16|0
1636042800000|2021-11-04 16:20:00|19088.36|19088.36|19105.13|19105.13|19111.89|19111.89|19088.36|19088.36|0
1636043100000|2021-11-04 16:25:00|19103.73|19103.73|19111.92|19111.92|19122.41|19122.41|19093.48|19093.48|0
1636100100000|2021-11-05 08:15:00|19105.51|19105.51|19084.52|19084.52|19105.51|19105.51|19079.88|19079.88|0
1636100400000|2021-11-05 08:20:00|19100.38|19100.38|19142.13|19142.13|19142.13|19142.13|19100.38|19100.38|0
1636100700000|2021-11-05 08:25:00|19146.09|19146.09|19142.09|19142.09|19159.84|19159.84|19136.74|19136.74|0
1636101000000|2021-11-05 08:30:00|19134.16|19134.16|19131.39|19131.39|19138.36|19138.36|19124.62|19124.62|0
1636101300000|2021-11-05 08:35:00|19134.18|19134.18|19194.3|19194.3|19217.39|19217.39|19134.18|19134.18|0
1636101600000|2021-11-05 08:40:00|19195.7|19195.7|19169.38|19169.38|19195.7|19195.7|19165.18|19165.18|0
1636101900000|2021-11-05 08:45:00|19170.3|19170.3|19179.88|19179.88|19179.88|19179.88|19153.52|19153.52|0
1636102200000|2021-11-05 08:50:00|19179.42|19179.42|19173.16|19173.16|19183.62|19183.62|19167.79|19167.79|0
1636102500000|2021-11-05 08:55:00|19177.12|19177.12|19171.09|19171.09|19189.52|19189.52|19162.93|19162.93|0
1636102800000|2021-11-05 09:00:00|19170.17|19170.17|19171.8|19171.8|19183.69|19183.69|19170.17|19170.17|0
1636103100000|2021-11-05 09:05:00|19167.83|19167.83|19172.03|19172.03|19172.03|19172.03|19145.91|19145.91|0
1636103400000|2021-11-05 09:10:00|19176|19176|19200.26|19200.26|19200.26|19200.26|19176|19176|0
1636103700000|2021-11-05 09:15:00|19201.17|19201.17|19223.79|19223.79|19234.5|19234.5|19201.17|19201.17|0
1636104000000|2021-11-05 09:20:00|19231.72|19231.72|19224.28|19224.28|19231.72|19231.72|19224.28|19224.28|0
1636104300000|2021-11-05 09:25:00|19216.35|19216.35|19199.81|19199.81|19227.8|19227.8|19199.81|19199.81|0
1636104600000|2021-11-05 09:30:00|19198.41|19198.41|19202.61|19202.61|19202.61|19202.61|19198.41|19198.41|0
1636104900000|2021-11-05 09:35:00|19205.41|19205.41|19222.63|19222.63|19231.03|19231.03|19205.41|19205.41|0
1636105200000|2021-11-05 09:40:00|19230.56|19230.56|19216.58|19216.58|19238.73|19238.73|19212.62|19212.62|0
1636105500000|2021-11-05 09:45:00|19216.12|19216.12|19216.16|19216.16|19228.73|19228.73|19212.86|19212.86|0
1636105800000|2021-11-05 09:50:00|19217.54|19217.54|19201.91|19201.91|19217.54|19217.54|19198.41|19198.41|0
1636106100000|2021-11-05 09:55:00|19200.51|19200.51|19203.07|19203.07|19203.31|19203.31|19193.74|19193.74|0
1636106400000|2021-11-05 10:00:00|19195.14|19195.14|19193.79|19193.79|19202.87|19202.87|19186.54|19186.54|0
1636106700000|2021-11-05 10:05:00|19196.58|19196.58|19204.52|19204.52|19205.91|19205.91|19196.58|19196.58|0
1636107000000|2021-11-05 10:10:00|19210.11|19210.11|19203.58|19203.58|19212.91|19212.91|19203.58|19203.58|0
1636107300000|2021-11-05 10:15:00|19202.18|19202.18|19216.16|19216.16|19216.16|19216.16|19194.49|19194.49|0
1636107600000|2021-11-05 10:20:00|19210.57|19210.57|19235.52|19235.52|19235.52|19235.52|19205.43|19205.43|0
1636107900000|2021-11-05 10:25:00|19238.32|19238.32|19237.85|19237.85|19251.84|19251.84|19237.85|19237.85|0
1636108200000|2021-11-05 10:30:00|19249.74|19249.74|19255.07|19255.07|19257.87|19257.87|19244.38|19244.38|0
1636108500000|2021-11-05 10:35:00|19263|19263|19265.28|19265.28|19274.61|19274.61|19263|19263|0
1636108800000|2021-11-05 10:40:00|19262.49|19262.49|19279.98|19279.98|19284.18|19284.18|19261.09|19261.09|0
1636109100000|2021-11-05 10:45:00|19281.38|19281.38|19304.47|19304.47|19304.47|19304.47|19269.48|19269.48|0
1636109400000|2021-11-05 10:50:00|19307.27|19307.27|19317.02|19317.02|19319.82|19319.82|19289.54|19289.54|0
1636109700000|2021-11-05 10:55:00|19319.82|19319.82|19291.85|19291.85|19324.5|19324.5|19286.26|19286.26|0
1636110000000|2021-11-05 11:00:00|19293.25|19293.25|19301.18|19301.18|19301.18|19301.18|19266.66|19266.66|0
1636110300000|2021-11-05 11:05:00|19296.99|19296.99|19300.24|19300.24|19300.24|19300.24|19267.12|19267.12|0
1636110600000|2021-11-05 11:10:00|19303.04|19303.04|19298.82|19298.82|19323.32|19323.32|19298.82|19298.82|0
1636110900000|2021-11-05 11:15:00|19294.86|19294.86|19274.33|19274.33|19300.44|19300.44|19274.33|19274.33|0
1636111200000|2021-11-05 11:20:00|19272.93|19272.93|19268.98|19268.98|19272.93|19272.93|19248.22|19248.22|0
1636111500000|2021-11-05 11:25:00|19264.78|19264.78|19254.97|19254.97|19264.78|19264.78|19247.74|19247.74|0
1636111800000|2021-11-05 11:30:00|19239.11|19239.11|19202.97|19202.97|19239.11|19239.11|19199.23|19199.23|0
1636112100000|2021-11-05 11:35:00|19205.76|19205.76|19209.26|19209.26|19213.22|19213.22|19191.3|19191.3|0
1636112400000|2021-11-05 11:40:00|19210.66|19210.66|19150.94|19150.94|19210.66|19210.66|19146.98|19146.98|0
1636112700000|2021-11-05 11:45:00|19146.98|19146.98|19120.19|19120.19|19146.98|19146.98|19120.19|19120.19|0
1636113000000|2021-11-05 11:50:00|19128.12|19128.12|19124.39|19124.39|19137.68|19137.68|19124.39|19124.39|0
1636113300000|2021-11-05 11:55:00|19121.59|19121.59|19129.05|19129.05|19132.78|19132.78|19119.02|19119.02|0
1636113600000|2021-11-05 12:00:00|19121.12|19121.12|19100.83|19100.83|19121.12|19121.12|19099.43|19099.43|0
1636113900000|2021-11-05 12:05:00|19096.86|19096.86|19099.43|19099.43|19100.83|19100.83|19092.9|19092.9|0
1636114200000|2021-11-05 12:10:00|19103.4|19103.4|19106.44|19106.44|19112.73|19112.73|19099.43|19099.43|0
1636114500000|2021-11-05 12:15:00|19098.51|19098.51|19104.34|19104.34|19104.34|19104.34|19098.51|19098.51|0
1636114800000|2021-11-05 12:20:00|19100.37|19100.37|19104.57|19104.57|19105.97|19105.97|19100.37|19100.37|0
1636115100000|2021-11-05 12:25:00|19105.03|19105.03|19107.83|19107.83|19114.59|19114.59|19105.03|19105.03|0
1636115400000|2021-11-05 12:30:00|19108.29|19108.29|19130.91|19130.91|19130.91|19130.91|19108.29|19108.29|0
1636115700000|2021-11-05 12:35:00|19134.88|19134.88|19122.73|19122.73|19139.08|19139.08|19122.73|19122.73|0
1636116000000|2021-11-05 12:40:00|19124.13|19124.13|19143.51|19143.51|19143.51|19143.51|19124.13|19124.13|0
1636116300000|2021-11-05 12:45:00|19151.44|19151.44|19146.31|19146.31|19151.44|19151.44|19143.51|19143.51|0
1636116600000|2021-11-05 12:50:00|19130.45|19130.45|19140.01|19140.01|19140.01|19140.01|19122.52|19122.52|0
1636116900000|2021-11-05 12:55:00|19142.81|19142.81|19134.88|19134.88|19144.67|19144.67|19130.91|19130.91|0
1636117200000|2021-11-05 13:00:00|19138.84|19138.84|19140.02|19140.02|19142.81|19142.81|19122.29|19122.29|0
1636117500000|2021-11-05 13:05:00|19147.01|19147.01|19152.38|19152.38|19159.38|19159.38|19145.61|19145.61|0
1636117800000|2021-11-05 13:10:00|19148.18|19148.18|19141.64|19141.64|19148.18|19148.18|19136.98|19136.98|0
1636118100000|2021-11-05 13:15:00|19142.1|19142.1|19138.14|19138.14|19142.1|19142.1|19126.24|19126.24|0
1636118400000|2021-11-05 13:20:00|19139.54|19139.54|19136.28|19136.28|19143.04|19143.04|19135.11|19135.11|0
1636118700000|2021-11-05 13:25:00|19144.21|19144.21|19154.72|19154.72|19154.72|19154.72|19142.83|19142.83|0
1636119000000|2021-11-05 13:30:00|19162.65|19162.65|19108.76|19108.76|19162.65|19162.65|19108.76|19108.76|0
1636119300000|2021-11-05 13:35:00|19112.73|19112.73|19118.13|19118.13|19118.13|19118.13|19112.73|19112.73|0
1636119600000|2021-11-05 13:40:00|19122.1|19122.1|19119.76|19119.76|19124.9|19124.9|19116.96|19116.96|0
1636119900000|2021-11-05 13:45:00|19127.69|19127.69|19123.98|19123.98|19135.62|19135.62|19123.98|19123.98|0
1636120200000|2021-11-05 13:50:00|19116.05|19116.05|19153.13|19153.13|19153.13|19153.13|19112.08|19112.08|0
1636120500000|2021-11-05 13:55:00|19151.73|19151.73|19175.05|19175.05|19175.05|19175.05|19140.76|19140.76|0
1636120800000|2021-11-05 14:00:00|19179.25|19179.25|19143.32|19143.32|19179.25|19179.25|19143.32|19143.32|0
1636121100000|2021-11-05 14:05:00|19135.39|19135.39|19137.02|19137.02|19137.02|19137.02|19130.25|19130.25|0
1636121400000|2021-11-05 14:10:00|19140.98|19140.98|19125.12|19125.12|19140.98|19140.98|19125.12|19125.12|0
1636121700000|2021-11-05 14:15:00|19129.09|19129.09|19130.51|19130.51|19140.99|19140.99|19129.09|19129.09|0
1636122000000|2021-11-05 14:20:00|19129.59|19129.59|19124|19124|19131.69|19131.69|19123.76|19123.76|0
1636122300000|2021-11-05 14:25:00|19123.08|19123.08|19112.35|19112.35|19123.08|19123.08|19112.35|19112.35|0
1636122600000|2021-11-05 14:30:00|19110.05|19110.05|19106.31|19106.31|19111.67|19111.67|19102.34|19102.34|0
1636122900000|2021-11-05 14:35:00|19110.28|19110.28|19122.88|19122.88|19129.88|19129.88|19110.28|19110.28|0
1636123200000|2021-11-05 14:40:00|19118.91|19118.91|19111.91|19111.91|19118.91|19118.91|19111.91|19111.91|0
1636123500000|2021-11-05 14:45:00|19107.95|19107.95|19127.08|19127.08|19128.48|19128.48|19107.95|19107.95|0
1636123800000|2021-11-05 14:50:00|19128|19128|19150.37|19150.37|19154.34|19154.34|19128|19128|0
1636124100000|2021-11-05 14:55:00|19151.29|19151.29|19153.87|19153.87|19158.29|19158.29|19151.29|19151.29|0
1636124400000|2021-11-05 15:00:00|19158.06|19158.06|19167.17|19167.17|19171.59|19171.59|19158.06|19158.06|0
1636124700000|2021-11-05 15:05:00|19164.37|19164.37|19138.94|19138.94|19164.37|19164.37|19137.55|19137.55|0
1636125000000|2021-11-05 15:10:00|19137.55|19137.55|19137.55|19137.55|19137.55|19137.55|19130.78|19130.78|0
1636125300000|2021-11-05 15:15:00|19133.58|19133.58|19136.38|19136.38|19137.55|19137.55|19129.61|19129.61|0
1636125600000|2021-11-05 15:20:00|19132.41|19132.41|19130.08|19130.08|19138.01|19138.01|19128.68|19128.68|0
1636125900000|2021-11-05 15:25:00|19126.12|19126.12|19116.79|19116.79|19130.08|19130.08|19114.93|19114.93|0
1636126200000|2021-11-05 15:30:00|19115.39|19115.39|19129.83|19129.83|19132.88|19132.88|19115.39|19115.39|0
1636126500000|2021-11-05 15:35:00|19130.29|19130.29|19131.44|19131.44|19134.49|19134.49|19126.1|19126.1|0
1636126800000|2021-11-05 15:40:00|19137.04|19137.04|19125.85|19125.85|19143.3|19143.3|19125.12|19125.12|0
1636127100000|2021-11-05 15:45:00|19121.88|19121.88|19113.72|19113.72|19121.88|19121.88|19113.72|19113.72|0
1636127400000|2021-11-05 15:50:00|19110.92|19110.92|19089.48|19089.48|19110.92|19110.92|19089.48|19089.48|0
1636127700000|2021-11-05 15:55:00|19093.45|19093.45|19080.86|19080.86|19097.41|19097.41|19076.89|19076.89|0
1636128000000|2021-11-05 16:00:00|19079.46|19079.46|19091.82|19091.82|19091.82|19091.82|19079.46|19079.46|0
1636128300000|2021-11-05 16:05:00|19093.22|19093.22|19094.16|19094.16|19101.15|19101.15|19090.2|19090.2|0
1636128600000|2021-11-05 16:10:00|19096.96|19096.96|19096.96|19096.96|19098.36|19098.36|19095.56|19095.56|0
1636128900000|2021-11-05 16:15:00|19099.76|19099.76|19104.65|19104.65|19107.22|19107.22|19093.45|19093.45|0
1636129200000|2021-11-05 16:20:00|19103.25|19103.25|19089.5|19089.5|19103.25|19103.25|19088.1|19088.1|0
1636129500000|2021-11-05 16:25:00|19086.7|19086.7|19092.06|19092.06|19099.99|19099.99|19083.9|19083.9|0
1636359300000|2021-11-08 08:15:00|19206.99|19206.99|19214.9|19214.9|19237.77|19237.77|19206.05|19206.05|0
1636359600000|2021-11-08 08:20:00|19212.1|19212.1|19173.45|19173.45|19234.74|19234.74|19163.65|19163.65|0
1636359900000|2021-11-08 08:25:00|19161.55|19161.55|19155.95|19155.95|19161.55|19161.55|19154.55|19154.55|0
1636360200000|2021-11-08 08:30:00|19148.02|19148.02|19170.43|19170.43|19174.4|19174.4|19144.06|19144.06|0
1636360500000|2021-11-08 08:35:00|19166.23|19166.23|19153.41|19153.41|19173.23|19173.23|19153.41|19153.41|0
1636360800000|2021-11-08 08:40:00|19156.2|19156.2|19156.68|19156.68|19168.1|19168.1|19149.21|19149.21|0
1636361100000|2021-11-08 08:45:00|19184.43|19184.43|19167.41|19167.41|19193.76|19193.76|19163.21|19163.21|0
1636361400000|2021-11-08 08:50:00|19155.51|19155.51|19171.61|19171.61|19171.61|19171.61|19155.51|19155.51|0
1636361700000|2021-11-08 08:55:00|19170.21|19170.21|19168.81|19168.81|19170.21|19170.21|19168.81|19168.81|0
1636362000000|2021-11-08 09:00:00|19173.01|19173.01|19179.08|19179.08|19179.54|19179.54|19171.61|19171.61|0
1636362300000|2021-11-08 09:05:00|19167.18|19167.18|19146.91|19146.91|19167.18|19167.18|19146.91|19146.91|0
1636362600000|2021-11-08 09:10:00|19150.87|19150.87|19172.29|19172.29|19179.06|19179.06|19150.87|19150.87|0
1636362900000|2021-11-08 09:15:00|19176.49|19176.49|19172.76|19172.76|19178.12|19178.12|19169.73|19169.73|0
1636363200000|2021-11-08 09:20:00|19164.83|19164.83|19138.23|19138.23|19169.25|19169.25|19138.23|19138.23|0
1636363500000|2021-11-08 09:25:00|19139.63|19139.63|19138.46|19138.46|19146.63|19146.63|19130.53|19130.53|0
1636363800000|2021-11-08 09:30:00|19139.86|19139.86|19144.06|19144.06|19147.79|19147.79|19139.86|19139.86|0
1636364100000|2021-11-08 09:35:00|19155.96|19155.96|19181.15|19181.15|19181.15|19181.15|19151.76|19151.76|0
1636364400000|2021-11-08 09:40:00|19182.07|19182.07|19170.89|19170.89|19193.96|19193.96|19170.89|19170.89|0
1636364700000|2021-11-08 09:45:00|19165.29|19165.29|19166.02|19166.02|19175.09|19175.09|19155.05|19155.05|0
1636365000000|2021-11-08 09:50:00|19164.62|19164.62|19180.71|19180.71|19188.64|19188.64|19164.62|19164.62|0
1636365300000|2021-11-08 09:55:00|19179.79|19179.79|19188.43|19188.43|19188.43|19188.43|19171.17|19171.17|0
1636365600000|2021-11-08 10:00:00|19191.23|19191.23|19205.45|19205.45|19206.85|19206.85|19191.23|19191.23|0
1636365900000|2021-11-08 10:05:00|19209.42|19209.42|19207.35|19207.35|19214.76|19214.76|19203.38|19203.38|0
1636366200000|2021-11-08 10:10:00|19203.38|19203.38|19204.8|19204.8|19211.78|19211.78|19199.18|19199.18|0
1636366500000|2021-11-08 10:15:00|19206.2|19206.2|19211.31|19211.31|19211.31|19211.31|19203.4|19203.4|0
1636366800000|2021-11-08 10:20:00|19203.38|19203.38|19200.58|19200.58|19206.18|19206.18|19200.58|19200.58|0
1636367100000|2021-11-08 10:25:00|19203.34|19203.34|19179.55|19179.55|19203.34|19203.34|19178.15|19178.15|0
1636367400000|2021-11-08 10:30:00|19175.59|19175.59|19151.33|19151.33|19175.59|19175.59|19151.33|19151.33|0
1636367700000|2021-11-08 10:35:00|19149.93|19149.93|19144.34|19144.34|19149.93|19149.93|19121.94|19121.94|0
1636368000000|2021-11-08 10:40:00|19137.35|19137.35|19144.36|19144.36|19146.22|19146.22|19137.35|19137.35|0
1636368300000|2021-11-08 10:45:00|19141.56|19141.56|19145.53|19145.53|19149.73|19149.73|19140.17|19140.17|0
1636368600000|2021-11-08 10:50:00|19141.56|19141.56|19131.07|19131.07|19141.56|19141.56|19131.07|19131.07|0
1636368900000|2021-11-08 10:55:00|19131.99|19131.99|19129.86|19129.86|19138.75|19138.75|19122.89|19122.89|0
1636369200000|2021-11-08 11:00:00|19141.76|19141.76|19148.52|19148.52|19148.52|19148.52|19141.76|19141.76|0
1636369500000|2021-11-08 11:05:00|19149.44|19149.44|19154.81|19154.81|19158.77|19158.77|19148.04|19148.04|0
1636369800000|2021-11-08 11:10:00|19153.41|19153.41|19103.75|19103.75|19156.2|19156.2|19103.75|19103.75|0
1636370100000|2021-11-08 11:15:00|19115.65|19115.65|19117.05|19117.05|19117.05|19117.05|19115.65|19115.65|0
1636370400000|2021-11-08 11:20:00|19118.89|19118.89|19097.89|19097.89|19118.89|19118.89|19087.16|19087.16|0
1636370700000|2021-11-08 11:25:00|19101.86|19101.86|19109.79|19109.79|19110.71|19110.71|19101.86|19101.86|0
1636371000000|2021-11-08 11:30:00|19111.63|19111.63|19107.66|19107.66|19111.63|19111.63|19103.7|19103.7|0
1636371300000|2021-11-08 11:35:00|19111.63|19111.63|19110.95|19110.95|19115.59|19115.59|19110.95|19110.95|0
1636371600000|2021-11-08 11:40:00|19114.92|19114.92|19110.49|19110.49|19118.89|19118.89|19103.02|19103.02|0
1636371900000|2021-11-08 11:45:00|19098.6|19098.6|19084.37|19084.37|19101.63|19101.63|19080.41|19080.41|0
1636372200000|2021-11-08 11:50:00|19080.41|19080.41|19086.94|19086.94|19092.3|19092.3|19080.41|19080.41|0
1636372500000|2021-11-08 11:55:00|19082.97|19082.97|19066.9|19066.9|19082.97|19082.97|19062.91|19062.91|0
1636372800000|2021-11-08 12:00:00|19065.5|19065.5|19080.19|19080.19|19080.19|19080.19|19065.5|19065.5|0
1636373100000|2021-11-08 12:05:00|19076.23|19076.23|19080.19|19080.19|19081.59|19081.59|19076.23|19076.23|0
1636373400000|2021-11-08 12:10:00|19076.23|19076.23|19071.56|19071.56|19076.23|19076.23|19057.8|19057.8|0
1636373700000|2021-11-08 12:15:00|19075.52|19075.52|19059.66|19059.66|19075.52|19075.52|19059.66|19059.66|0
1636374000000|2021-11-08 12:20:00|19061.04|19061.04|19081.78|19081.78|19081.78|19081.78|19061.04|19061.04|0
1636374300000|2021-11-08 12:25:00|19085.75|19085.75|19100.21|19100.21|19100.21|19100.21|19076.19|19076.19|0
1636374600000|2021-11-08 12:30:00|19100.67|19100.67|19127.78|19127.78|19134.96|19134.96|19099.27|19099.27|0
1636374900000|2021-11-08 12:35:00|19139.67|19139.67|19129.66|19129.66|19142.47|19142.47|19125.69|19125.69|0
1636375200000|2021-11-08 12:40:00|19131.05|19131.05|19120.08|19120.08|19131.97|19131.97|19120.08|19120.08|0
1636375500000|2021-11-08 12:45:00|19108.18|19108.18|19106.78|19106.78|19108.18|19108.18|19106.78|19106.78|0
1636375800000|2021-11-08 12:50:00|19090.92|19090.92|19091.17|19091.17|19093.49|19093.49|19089.52|19089.52|0
1636376100000|2021-11-08 12:55:00|19090.25|19090.25|19112.42|19112.42|19112.42|19112.42|19089.79|19089.79|0
1636376400000|2021-11-08 13:00:00|19113.81|19113.81|19123.14|19123.14|19123.14|19123.14|19113.81|19113.81|0
1636376700000|2021-11-08 13:05:00|19121.75|19121.75|19123.14|19123.14|19123.14|19123.14|19121.75|19121.75|0
1636377000000|2021-11-08 13:10:00|19131.08|19131.08|19126.19|19126.19|19131.08|19131.08|19119.18|19119.18|0
1636377300000|2021-11-08 13:15:00|19125.73|19125.73|19125.73|19125.73|19129.7|19129.7|19121.77|19121.77|0
1636377600000|2021-11-08 13:20:00|19129.7|19129.7|19120.64|19120.64|19129.7|19129.7|19117.13|19117.13|0
1636377900000|2021-11-08 13:25:00|19119.24|19119.24|19123.67|19123.67|19123.67|19123.67|19119.24|19119.24|0
1636378200000|2021-11-08 13:30:00|19120.87|19120.87|19119.47|19119.47|19122.27|19122.27|19111.54|19111.54|0
1636378500000|2021-11-08 13:35:00|19121.31|19121.31|19122.71|19122.71|19125.27|19125.27|19121.31|19121.31|0
1636378800000|2021-11-08 13:40:00|19121.31|19121.31|19120.85|19120.85|19125.27|19125.27|19120.85|19120.85|0
1636379100000|2021-11-08 13:45:00|19119.45|19119.45|19133.41|19133.41|19133.41|19133.41|19119.45|19119.45|0
1636379400000|2021-11-08 13:50:00|19133.87|19133.87|19142.72|19142.72|19142.72|19142.72|19133.87|19133.87|0
1636379700000|2021-11-08 13:55:00|19146.69|19146.69|19132.47|19132.47|19146.69|19146.69|19132.47|19132.47|0
1636380000000|2021-11-08 14:00:00|19133.85|19133.85|19144.56|19144.56|19144.56|19144.56|19133.85|19133.85|0
1636380300000|2021-11-08 14:05:00|19152.49|19152.49|19155.06|19155.06|19156.46|19156.46|19152.49|19152.49|0
1636380600000|2021-11-08 14:10:00|19155.52|19155.52|19182.67|19182.67|19189.55|19189.55|19155.52|19155.52|0
1636380900000|2021-11-08 14:15:00|19184.5|19184.5|19189.37|19189.37|19190.77|19190.77|19176.07|19176.07|0
1636381200000|2021-11-08 14:20:00|19188.91|19188.91|19152.14|19152.14|19188.91|19188.91|19152.14|19152.14|0
1636381500000|2021-11-08 14:25:00|19160.07|19160.07|19153.54|19153.54|19160.07|19160.07|19153.54|19153.54|0
1636381800000|2021-11-08 14:30:00|19161.47|19161.47|19147.89|19147.89|19164.71|19164.71|19142.09|19142.09|0
1636382100000|2021-11-08 14:35:00|19143.93|19143.93|19157.48|19157.48|19162.82|19162.82|19142.53|19142.53|0
1636382400000|2021-11-08 14:40:00|19156.08|19156.08|19145.1|19145.1|19161.44|19161.44|19145.1|19145.1|0
1636382700000|2021-11-08 14:45:00|19153.03|19153.03|19169.61|19169.61|19169.61|19169.61|19153.03|19153.03|0
1636383000000|2021-11-08 14:50:00|19177.54|19177.54|19199.93|19199.93|19202.73|19202.73|19177.54|19177.54|0
1636383300000|2021-11-08 14:55:00|19199.47|19199.47|19192.7|19192.7|19203.67|19203.67|19192.7|19192.7|0
1636383600000|2021-11-08 15:00:00|19196.67|19196.67|19181.75|19181.75|19200.41|19200.41|19176.39|19176.39|0
1636383900000|2021-11-08 15:05:00|19185.72|19185.72|19176.83|19176.83|19197.61|19197.61|19176.83|19176.83|0
1636384200000|2021-11-08 15:10:00|19180.79|19180.79|19189.89|19189.89|19189.89|19189.89|19179.39|19179.39|0
1636384500000|2021-11-08 15:15:00|19199.69|19199.69|19214.84|19214.84|19217.64|19217.64|19199.69|19199.69|0
1636384800000|2021-11-08 15:20:00|19216.24|19216.24|19226.49|19226.49|19226.49|19226.49|19215.78|19215.78|0
1636385100000|2021-11-08 15:25:00|19227.87|19227.87|19240|19240|19240|19240|19227.87|19227.87|0
1636385400000|2021-11-08 15:30:00|19243.96|19243.96|19250.73|19250.73|19251.89|19251.89|19243.96|19243.96|0
1636385700000|2021-11-08 15:35:00|19246.76|19246.76|19255.65|19255.65|19259.62|19259.62|19246.76|19246.76|0
1636386000000|2021-11-08 15:40:00|19254.25|19254.25|19251.45|19251.45|19254.25|19254.25|19247.49|19247.49|0
1636386300000|2021-11-08 15:45:00|19252.37|19252.37|19248.41|19248.41|19256.34|19256.34|19248.41|19248.41|0
1636386600000|2021-11-08 15:50:00|19247.01|19247.01|19248.41|19248.41|19251.21|19251.21|19247.01|19247.01|0
1636386900000|2021-11-08 15:55:00|19252.37|19252.37|19265.67|19265.67|19267.07|19267.07|19252.37|19252.37|0
1636387200000|2021-11-08 16:00:00|19261.7|19261.7|19260.8|19260.8|19261.7|19261.7|19250.56|19250.56|0
1636387500000|2021-11-08 16:05:00|19259.41|19259.41|19238.15|19238.15|19262.62|19262.62|19238.15|19238.15|0
1636387800000|2021-11-08 16:10:00|19239.54|19239.54|19220.65|19220.65|19239.54|19239.54|19220.65|19220.65|0
1636388100000|2021-11-08 16:15:00|19221.11|19221.11|19243.49|19243.49|19243.49|19243.49|19221.11|19221.11|0
1636388400000|2021-11-08 16:20:00|19243.03|19243.03|19241.86|19241.86|19251.19|19251.19|19241.86|19241.86|0
1636388700000|2021-11-08 16:25:00|19243.26|19243.26|19238.13|19238.13|19253.06|19253.06|19238.13|19238.13|0
1636445700000|2021-11-09 08:15:00|19192.37|19192.37|19223.62|19223.62|19227.59|19227.59|19192.37|19192.37|0
1636446000000|2021-11-09 08:20:00|19235.52|19235.52|19247.35|19247.35|19253.01|19253.01|19235.52|19235.52|0
1636446300000|2021-11-09 08:25:00|19255.28|19255.28|19331.79|19331.79|19333.19|19333.19|19255.28|19255.28|0
1636446600000|2021-11-09 08:30:00|19327.82|19327.82|19292.84|19292.84|19327.82|19327.82|19292.84|19292.84|0
1636446900000|2021-11-09 08:35:00|19280.94|19280.94|19290.27|19290.27|19290.27|19290.27|19280.94|19280.94|0
1636447200000|2021-11-09 08:40:00|19282.34|19282.34|19293.12|19293.12|19297.73|19297.73|19281.87|19281.87|0
1636447500000|2021-11-09 08:45:00|19290.32|19290.32|19227.14|19227.14|19290.32|19290.32|19227.14|19227.14|0
1636447800000|2021-11-09 08:50:00|19232.73|19232.73|19228.53|19228.53|19232.73|19232.73|19227.14|19227.14|0
1636448100000|2021-11-09 08:55:00|19236.47|19236.47|19243.7|19243.7|19247.66|19247.66|19232.5|19232.5|0
1636448400000|2021-11-09 09:00:00|19235.77|19235.77|19225.71|19225.71|19235.77|19235.77|19223.87|19223.87|0
1636448700000|2021-11-09 09:05:00|19224.31|19224.31|19240.17|19240.17|19240.17|19240.17|19224.31|19224.31|0
1636449000000|2021-11-09 09:10:00|19228.27|19228.27|19220.11|19220.11|19232.24|19232.24|19220.11|19220.11|0
1636449300000|2021-11-09 09:15:00|19217.31|19217.31|19193.29|19193.29|19218.71|19218.71|19193.29|19193.29|0
1636449600000|2021-11-09 09:20:00|19191.91|19191.91|19176.79|19176.79|19191.91|19191.91|19175.87|19175.87|0
1636449900000|2021-11-09 09:25:00|19168.86|19168.86|19162.1|19162.1|19174|19174|19156.27|19156.27|0
1636450200000|2021-11-09 09:30:00|19163.48|19163.48|19184.94|19184.94|19184.94|19184.94|19163.48|19163.48|0
1636450500000|2021-11-09 09:35:00|19177.01|19177.01|19184.94|19184.94|19184.94|19184.94|19173.04|19173.04|0
1636450800000|2021-11-09 09:40:00|19180.97|19180.97|19178.64|19178.64|19180.97|19180.97|19168.84|19168.84|0
1636451100000|2021-11-09 09:45:00|19182.84|19182.84|19197.77|19197.77|19201.96|19201.96|19180.04|19180.04|0
1636451400000|2021-11-09 09:50:00|19193.8|19193.8|19176.31|19176.31|19203.36|19203.36|19173.51|19173.51|0
1636451700000|2021-11-09 09:55:00|19174.91|19174.91|19204.73|19204.73|19207.53|19207.53|19173.51|19173.51|0
1636452000000|2021-11-09 10:00:00|19199.13|19199.13|19179.77|19179.77|19199.13|19199.13|19170.91|19170.91|0
1636452300000|2021-11-09 10:05:00|19176.97|19176.97|19154.34|19154.34|19176.97|19176.97|19151.54|19151.54|0
1636452600000|2021-11-09 10:10:00|19150.38|19150.38|19183.25|19183.25|19183.73|19183.73|19148.98|19148.98|0
1636452900000|2021-11-09 10:15:00|19175.32|19175.32|19172.52|19172.52|19178.12|19178.12|19171.12|19171.12|0
1636453200000|2021-11-09 10:20:00|19169.72|19169.72|19156.19|19156.19|19176.25|19176.25|19151.99|19151.99|0
1636453500000|2021-11-09 10:25:00|19155.73|19155.73|19165.06|19165.06|19165.06|19165.06|19155.73|19155.73|0
1636453800000|2021-11-09 10:30:00|19172.99|19172.99|19145|19145|19172.99|19172.99|19144.08|19144.08|0
1636454100000|2021-11-09 10:35:00|19148.97|19148.97|19144.54|19144.54|19156.9|19156.9|19144.54|19144.54|0
1636454400000|2021-11-09 10:40:00|19148.5|19148.5|19144.07|19144.07|19148.5|19148.5|19134.74|19134.74|0
1636454700000|2021-11-09 10:45:00|19140.11|19140.11|19188.16|19188.16|19188.16|19188.16|19140.11|19140.11|0
1636455000000|2021-11-09 10:50:00|19192.12|19192.12|19197.25|19197.25|19205.18|19205.18|19192.12|19192.12|0
1636455300000|2021-11-09 10:55:00|19189.32|19189.32|19177.89|19177.89|19189.32|19189.32|19176.49|19176.49|0
1636455600000|2021-11-09 11:00:00|19173.92|19173.92|19173.46|19173.46|19173.92|19173.92|19169.5|19169.5|0
1636455900000|2021-11-09 11:05:00|19170.66|19170.66|19175.11|19175.11|19187.24|19187.24|19166.46|19166.46|0
1636456200000|2021-11-09 11:10:00|19173.71|19173.71|19188.41|19188.41|19188.41|19188.41|19173.25|19173.25|0
1636456500000|2021-11-09 11:15:00|19191.21|19191.21|19199.6|19199.6|19201|19201|19191.21|19191.21|0
1636456800000|2021-11-09 11:20:00|19201|19201|19208.91|19208.91|19218.02|19218.02|19199.6|19199.6|0
1636457100000|2021-11-09 11:25:00|19212.88|19212.88|19231.31|19231.31|19232.71|19232.71|19212.88|19212.88|0
1636457400000|2021-11-09 11:30:00|19223.38|19223.38|19198.97|19198.97|19223.38|19223.38|19198.97|19198.97|0
1636457700000|2021-11-09 11:35:00|19196.17|19196.17|19188.68|19188.68|19196.61|19196.61|19188.68|19188.68|0
1636458000000|2021-11-09 11:40:00|19184.48|19184.48|19180.28|19180.28|19184.48|19184.48|19180.28|19180.28|0
1636458300000|2021-11-09 11:45:00|19176.31|19176.31|19188.21|19188.21|19193.81|19193.81|19176.31|19176.31|0
1636458600000|2021-11-09 11:50:00|19188.67|19188.67|19179.11|19179.11|19188.67|19188.67|19179.11|19179.11|0
1636458900000|2021-11-09 11:55:00|19177.27|19177.27|19185.46|19185.46|19185.46|19185.46|19173.3|19173.3|0
1636459200000|2021-11-09 12:00:00|19185.92|19185.92|19186.16|19186.16|19188.96|19188.96|19185|19185|0
1636459500000|2021-11-09 12:05:00|19184.77|19184.77|19187.58|19187.58|19187.58|19187.58|19179.65|19179.65|0
1636459800000|2021-11-09 12:10:00|19184.78|19184.78|19184.78|19184.78|19184.78|19184.78|19184.78|19184.78|0
1636460100000|2021-11-09 12:15:00|19176.85|19176.85|19182.47|19182.47|19185.27|19185.27|19174.07|19174.07|0
1636460400000|2021-11-09 12:20:00|19188.06|19188.06|19190.8|19190.8|19190.86|19190.86|19185.27|19185.27|0
1636460700000|2021-11-09 12:25:00|19191.72|19191.72|19203.6|19203.6|19210.14|19210.14|19191.72|19191.72|0
1636461000000|2021-11-09 12:30:00|19205|19205|19201.29|19201.29|19207.8|19207.8|19201.26|19201.26|0
1636461300000|2021-11-09 12:35:00|19200.37|19200.37|19198.98|19198.98|19209.46|19209.46|19193.6|19193.6|0
1636461600000|2021-11-09 12:40:00|19198.52|19198.52|19189.44|19189.44|19198.52|19198.52|19176.85|19176.85|0
1636461900000|2021-11-09 12:45:00|19185.48|19185.48|19176.15|19176.15|19191.08|19191.08|19176.15|19176.15|0
1636462200000|2021-11-09 12:50:00|19177.53|19177.53|19168.9|19168.9|19181.49|19181.49|19167.73|19167.73|0
1636462500000|2021-11-09 12:55:00|19167.5|19167.5|19188.02|19188.02|19189.42|19189.42|19167.5|19167.5|0
1636462800000|2021-11-09 13:00:00|19180.09|19180.09|19173.33|19173.33|19180.33|19180.33|19173.33|19173.33|0
1636463100000|2021-11-09 13:05:00|19176.13|19176.13|19170.76|19170.76|19183.13|19183.13|19170.76|19170.76|0
1636463400000|2021-11-09 13:10:00|19174.73|19174.73|19181.49|19181.49|19181.49|19181.49|19174.73|19174.73|0
1636463700000|2021-11-09 13:15:00|19180.09|19180.09|19185.46|19185.46|19195.02|19195.02|19180.09|19180.09|0
1636464000000|2021-11-09 13:20:00|19188.26|19188.26|19192.22|19192.22|19195.25|19195.25|19177.8|19177.8|0
1636464300000|2021-11-09 13:25:00|19190.82|19190.82|19178.93|19178.93|19190.82|19190.82|19178.93|19178.93|0
1636464600000|2021-11-09 13:30:00|19186.86|19186.86|19189.66|19189.66|19193.86|19193.86|19186.86|19186.86|0
1636464900000|2021-11-09 13:35:00|19184.06|19184.06|19181.51|19181.51|19186.64|19186.64|19178.71|19178.71|0
1636465200000|2021-11-09 13:40:00|19185.48|19185.48|19185.25|19185.25|19193.41|19193.41|19185.25|19185.25|0
1636465500000|2021-11-09 13:45:00|19189.44|19189.44|19175.91|19175.91|19193.18|19193.18|19175.45|19175.45|0
1636465800000|2021-11-09 13:50:00|19180.11|19180.11|19191.53|19191.53|19192.93|19192.93|19180.11|19180.11|0
1636466100000|2021-11-09 13:55:00|19195.49|19195.49|19195.26|19195.26|19199.46|19199.46|19191.3|19191.3|0
1636466400000|2021-11-09 14:00:00|19196.64|19196.64|19198.06|19198.06|19200.36|19200.36|19196.16|19196.16|0
1636466700000|2021-11-09 14:05:00|19199.46|19199.46|19198.06|19198.06|19199.46|19199.46|19198.06|19198.06|0
1636467000000|2021-11-09 14:10:00|19190.13|19190.13|19193.62|19193.62|19193.62|19193.62|19186.16|19186.16|0
1636467300000|2021-11-09 14:15:00|19192.7|19192.7|19192.47|19192.47|19193.87|19193.87|19184.77|19184.77|0
1636467600000|2021-11-09 14:20:00|19196.43|19196.43|19198.56|19198.56|19198.56|19198.56|19194.6|19194.6|0
1636467900000|2021-11-09 14:25:00|19202.53|19202.53|19214.44|19214.44|19218.64|19218.64|19201.15|19201.15|0
1636468200000|2021-11-09 14:30:00|19218.41|19218.41|19228.44|19228.44|19237.77|19237.77|19218.41|19218.41|0
1636468500000|2021-11-09 14:35:00|19224.48|19224.48|19190.24|19190.24|19228.44|19228.44|19182.31|19182.31|0
1636468800000|2021-11-09 14:40:00|19188.86|19188.86|19188.85|19188.85|19199.82|19199.82|19184.88|19184.88|0
1636469100000|2021-11-09 14:45:00|19186.05|19186.05|19182.54|19182.54|19190.95|19190.95|19172.98|19172.98|0
1636469400000|2021-11-09 14:50:00|19186.74|19186.74|19197.24|19197.24|19200.73|19200.73|19184.88|19184.88|0
1636469700000|2021-11-09 14:55:00|19198.16|19198.16|19162.98|19162.98|19198.16|19198.16|19161.58|19161.58|0
1636470000000|2021-11-09 15:00:00|19167.18|19167.18|19168.35|19168.35|19182.11|19182.11|19167.18|19167.18|0
1636470300000|2021-11-09 15:05:00|19164.15|19164.15|19141.52|19141.52|19177.68|19177.68|19141.52|19141.52|0
1636470600000|2021-11-09 15:10:00|19137.56|19137.56|19139.18|19139.18|19152.48|19152.48|19136.39|19136.39|0
1636470900000|2021-11-09 15:15:00|19137.79|19137.79|19138.51|19138.51|19148.97|19148.97|19130.58|19130.58|0
1636471200000|2021-11-09 15:20:00|19138.05|19138.05|19130.6|19130.6|19142.02|19142.02|19130.6|19130.6|0
1636471500000|2021-11-09 15:25:00|19118.7|19118.7|19143.17|19143.17|19151.1|19151.1|19112.17|19112.17|0
1636471800000|2021-11-09 15:30:00|19139.21|19139.21|19149.71|19149.71|19149.71|19149.71|19135.7|19135.7|0
1636472100000|2021-11-09 15:35:00|19150.17|19150.17|19152.56|19152.56|19154.4|19154.4|19147.87|19147.87|0
1636472400000|2021-11-09 15:40:00|19153.96|19153.96|19157.68|19157.68|19166.55|19166.55|19153.96|19153.96|0
1636472700000|2021-11-09 15:45:00|19154.88|19154.88|19135.99|19135.99|19154.88|19154.88|19135.53|19135.53|0
1636473000000|2021-11-09 15:50:00|19132.02|19132.02|19155.35|19155.35|19155.81|19155.81|19127.82|19127.82|0
1636473300000|2021-11-09 15:55:00|19147.42|19147.42|19137.37|19137.37|19147.42|19147.42|19135.97|19135.97|0
1636473600000|2021-11-09 16:00:00|19141.33|19141.33|19147.62|19147.62|19147.62|19147.62|19137.59|19137.59|0
1636473900000|2021-11-09 16:05:00|19146.22|19146.22|19119.39|19119.39|19146.22|19146.22|19116.59|19116.59|0
1636474200000|2021-11-09 16:10:00|19116.59|19116.59|19101.88|19101.88|19119.37|19119.37|19100.96|19100.96|0
1636474500000|2021-11-09 16:15:00|19100.48|19100.48|19090.94|19090.94|19100.48|19100.48|19086.97|19086.97|0
1636474800000|2021-11-09 16:20:00|19092.32|19092.32|19079.73|19079.73|19092.77|19092.77|19075.53|19075.53|0
1636475100000|2021-11-09 16:25:00|19081.13|19081.13|19064.38|19064.38|19082.53|19082.53|19061.58|19061.58|0
1636532100000|2021-11-10 08:15:00|19102.54|19102.54|19091.58|19091.58|19114.44|19114.44|19091.58|19091.58|0
1636532400000|2021-11-10 08:20:00|19090.18|19090.18|19067.8|19067.8|19090.18|19090.18|19062.67|19062.67|0
1636532700000|2021-11-10 08:25:00|19069.2|19069.2|19073.63|19073.63|19077.13|19077.13|19056.61|19056.61|0
1636533000000|2021-11-10 08:30:00|19072.24|19072.24|19083.18|19083.18|19096.45|19096.45|19072.24|19072.24|0
1636533300000|2021-11-10 08:35:00|19075.25|19075.25|19047.96|19047.96|19075.25|19075.25|19047.96|19047.96|0
1636533600000|2021-11-10 08:40:00|19045.16|19045.16|19066.16|19066.16|19083.88|19083.88|19045.16|19045.16|0
1636533900000|2021-11-10 08:45:00|19062.19|19062.19|19056.12|19056.12|19063.59|19063.59|19051.7|19051.7|0
1636534200000|2021-11-10 08:50:00|19048.19|19048.19|19039.56|19039.56|19048.19|19048.19|19035.59|19035.59|0
1636534500000|2021-11-10 08:55:00|19035.59|19035.59|19032.56|19032.56|19043.53|19043.53|19032.56|19032.56|0
1636534800000|2021-11-10 09:00:00|19026.96|19026.96|19027.9|19027.9|19027.9|19027.9|19018.57|19018.57|0
1636535100000|2021-11-10 09:05:00|19031.87|19031.87|19015.3|19015.3|19051.93|19051.93|19014.38|19014.38|0
1636535400000|2021-11-10 09:10:00|19019.26|19019.26|19028.32|19028.32|19028.32|19028.32|19019.26|19019.26|0
1636535700000|2021-11-10 09:15:00|19029.72|19029.72|19041.12|19041.12|19044.38|19044.38|19029.72|19029.72|0
1636536000000|2021-11-10 09:20:00|19049.05|19049.05|19022.47|19022.47|19049.05|19049.05|19021.07|19021.07|0
1636536300000|2021-11-10 09:25:00|19021.07|19021.07|19040.9|19040.9|19044.86|19044.86|19021.07|19021.07|0
1636536600000|2021-11-10 09:30:00|19036.93|19036.93|19034.12|19034.12|19042.05|19042.05|19025.04|19025.04|0
1636536900000|2021-11-10 09:35:00|19033.2|19033.2|18991.68|18991.68|19033.2|19033.2|18991.68|18991.68|0
1636537200000|2021-11-10 09:40:00|18993.08|18993.08|18994.48|18994.48|18994.48|18994.48|18993.08|18993.08|0
1636537500000|2021-11-10 09:45:00|18998.16|18998.16|19000.93|19000.93|19024.26|19024.26|18992.54|18992.54|0
1636537800000|2021-11-10 09:50:00|19005.13|19005.13|19002.81|19002.81|19006.78|19006.78|18989.52|18989.52|0
1636538100000|2021-11-10 09:55:00|18998.85|18998.85|19012.14|19012.14|19012.14|19012.14|18992.08|18992.08|0
1636538400000|2021-11-10 10:00:00|19024.04|19024.04|19002.35|19002.35|19024.04|19024.04|19002.35|19002.35|0
1636538700000|2021-11-10 10:05:00|19000.95|19000.95|19000.72|19000.72|19004.92|19004.92|18993.02|18993.02|0
1636539000000|2021-11-10 10:10:00|19001.18|19001.18|18987.88|18987.88|19001.18|19001.18|18987.88|18987.88|0
1636539300000|2021-11-10 10:15:00|18985.08|18985.08|18952.44|18952.44|18986.96|18986.96|18952.44|18952.44|0
1636539600000|2021-11-10 10:20:00|18956.41|18956.41|18961.53|18961.53|18961.53|18961.53|18956.41|18956.41|0
1636539900000|2021-11-10 10:25:00|18965.49|18965.49|18966.88|18966.88|18973.42|18973.42|18957.56|18957.56|0
1636540200000|2021-11-10 10:30:00|18962.91|18962.91|18941.45|18941.45|18962.91|18962.91|18941.45|18941.45|0
1636540500000|2021-11-10 10:35:00|18940.05|18940.05|18926.57|18926.57|18944.02|18944.02|18926.57|18926.57|0
1636540800000|2021-11-10 10:40:00|18920.97|18920.97|18917.24|18917.24|18920.97|18920.97|18908.84|18908.84|0
1636541100000|2021-11-10 10:45:00|18920.45|18920.45|18908.56|18908.56|18920.45|18920.45|18900.63|18900.63|0
1636541400000|2021-11-10 10:50:00|18900.63|18900.63|18900.63|18900.63|18900.63|18900.63|18900.63|18900.63|0
1636541700000|2021-11-10 10:55:00|18897.83|18897.83|18888.03|18888.03|18897.83|18897.83|18888.03|18888.03|0
1636542000000|2021-11-10 11:00:00|18888.49|18888.49|18884.07|18884.07|18888.95|18888.95|18877.76|18877.76|0
1636542300000|2021-11-10 11:05:00|18885.47|18885.47|18888.26|18888.26|18896.2|18896.2|18885.47|18885.47|0
1636542600000|2021-11-10 11:10:00|18886.87|18886.87|18897.36|18897.36|18900.16|18900.16|18886.87|18886.87|0
1636542900000|2021-11-10 11:15:00|18896.44|18896.44|18882.23|18882.23|18898.32|18898.32|18882.23|18882.23|0
1636543200000|2021-11-10 11:20:00|18880.83|18880.83|18879.43|18879.43|18880.83|18880.83|18876.86|18876.86|0
1636543500000|2021-11-10 11:25:00|18880.83|18880.83|18884.59|18884.59|18904.15|18904.15|18880.83|18880.83|0
1636543800000|2021-11-10 11:30:00|18876.66|18876.66|18872.23|18872.23|18876.66|18876.66|18851.24|18851.24|0
1636544100000|2021-11-10 11:35:00|18865.23|18865.23|18842.38|18842.38|18865.23|18865.23|18842.38|18842.38|0
1636544400000|2021-11-10 11:40:00|18846.34|18846.34|18843.54|18843.54|18850.31|18850.31|18842.14|18842.14|0
1636544700000|2021-11-10 11:45:00|18842.14|18842.14|18833.08|18833.08|18842.64|18842.64|18833.08|18833.08|0
1636545000000|2021-11-10 11:50:00|18837.05|18837.05|18817.47|18817.47|18837.05|18837.05|18817.47|18817.47|0
1636545300000|2021-11-10 11:55:00|18821.43|18821.43|18814.69|18814.69|18825.63|18825.63|18812.35|18812.35|0
1636545600000|2021-11-10 12:00:00|18814.23|18814.23|18810.7|18810.7|18814.23|18814.23|18796.97|18796.97|0
1636545900000|2021-11-10 12:05:00|18813.5|18813.5|18817.47|18817.47|18820.26|18820.26|18813.5|18813.5|0
1636546200000|2021-11-10 12:10:00|18813.5|18813.5|18814.67|18814.67|18814.9|18814.9|18805.57|18805.57|0
1636546500000|2021-11-10 12:15:00|18818.63|18818.63|18861.31|18861.31|18861.31|18861.31|18810.7|18810.7|0
1636546800000|2021-11-10 12:20:00|18859.91|18859.91|18862.48|18862.48|18862.48|18862.48|18833.09|18833.09|0
1636547100000|2021-11-10 12:25:00|18858.28|18858.28|18845.45|18845.45|18870.41|18870.41|18845.45|18845.45|0
1636547400000|2021-11-10 12:30:00|18841.48|18841.48|18842.88|18842.88|18842.88|18842.88|18841.48|18841.48|0
1636547700000|2021-11-10 12:35:00|18850.81|18850.81|18868.33|18868.33|18868.33|18868.33|18850.81|18850.81|0
1636548000000|2021-11-10 12:40:00|18860.4|18860.4|18859.69|18859.69|18860.86|18860.86|18856.89|18856.89|0
1636548300000|2021-11-10 12:45:00|18855.49|18855.49|18859.69|18859.69|18860.15|18860.15|18855.49|18855.49|0
1636548600000|2021-11-10 12:50:00|18863.66|18863.66|18874.39|18874.39|18874.39|18874.39|18863.66|18863.66|0
1636548900000|2021-11-10 12:55:00|18878.58|18878.58|18885.79|18885.79|18886.25|18886.25|18878.58|18878.58|0
1636549200000|2021-11-10 13:00:00|18893.72|18893.72|18891.13|18891.13|18895.1|18895.1|18891.13|18891.13|0
1636549500000|2021-11-10 13:05:00|18899.06|18899.06|18890.9|18890.9|18903.26|18903.26|18890.9|18890.9|0
1636549800000|2021-11-10 13:10:00|18894.86|18894.86|18894.86|18894.86|18898.83|18898.83|18894.86|18894.86|0
1636550100000|2021-11-10 13:15:00|18898.83|18898.83|18913.52|18913.52|18913.52|18913.52|18897.66|18897.66|0
1636550400000|2021-11-10 13:20:00|18916.32|18916.32|18929.86|18929.86|18929.86|18929.86|18912.12|18912.12|0
1636550700000|2021-11-10 13:25:00|18928.47|18928.47|18932.43|18932.43|18933.83|18933.83|18928.47|18928.47|0
1636551000000|2021-11-10 13:30:00|18924.5|18924.5|18927.57|18927.57|18929.86|18929.86|18913.06|18913.06|0
1636551300000|2021-11-10 13:35:00|18923.6|18923.6|18927.8|18927.8|18927.8|18927.8|18918.72|18918.72|0
1636551600000|2021-11-10 13:40:00|18928.72|18928.72|18930.12|18930.12|18938.05|18938.05|18928.72|18928.72|0
1636551900000|2021-11-10 13:45:00|18918.22|18918.22|18900.48|18900.48|18918.22|18918.22|18899.56|18899.56|0
1636552200000|2021-11-10 13:50:00|18911.68|18911.68|18904.47|18904.47|18921.47|18921.47|18904.47|18904.47|0
1636552500000|2021-11-10 13:55:00|18900.51|18900.51|18904.47|18904.47|18907.04|18907.04|18900.51|18900.51|0
1636552800000|2021-11-10 14:00:00|18905.87|18905.87|18898.66|18898.66|18917.07|18917.07|18894.69|18894.69|0
1636553100000|2021-11-10 14:05:00|18900.06|18900.06|18902.62|18902.62|18911.95|18911.95|18900.06|18900.06|0
1636553400000|2021-11-10 14:10:00|18901.22|18901.22|18900.05|18900.05|18901.22|18901.22|18896.08|18896.08|0
1636553700000|2021-11-10 14:15:00|18902.85|18902.85|18905.86|18905.86|18908.45|18908.45|18902.85|18902.85|0
1636554000000|2021-11-10 14:20:00|18903.06|18903.06|18901.66|18901.66|18907.03|18907.03|18901.66|18901.66|0
1636554300000|2021-11-10 14:25:00|18900.26|18900.26|18911.24|18911.24|18911.24|18911.24|18894.9|18894.9|0
1636554600000|2021-11-10 14:30:00|18912.64|18912.64|18877.85|18877.85|18918.68|18918.68|18877.85|18877.85|0
1636554900000|2021-11-10 14:35:00|18873.88|18873.88|18897.7|18897.7|18897.7|18897.7|18873.88|18873.88|0
1636555200000|2021-11-10 14:40:00|18899.1|18899.1|18904.92|18904.92|18916.82|18916.82|18885.82|18885.82|0
1636555500000|2021-11-10 14:45:00|18903.52|18903.52|18913.06|18913.06|18918.22|18918.22|18899.56|18899.56|0
1636555800000|2021-11-10 14:50:00|18913.52|18913.52|18925.19|18925.19|18925.19|18925.19|18913.52|18913.52|0
1636556100000|2021-11-10 14:55:00|18929.16|18929.16|18952.96|18952.96|18955.76|18955.76|18925.19|18925.19|0
1636556400000|2021-11-10 15:00:00|18954.36|18954.36|18958.53|18958.53|18958.53|18958.53|18943.39|18943.39|0
1636556700000|2021-11-10 15:05:00|18955.73|18955.73|18967.64|18967.64|18975.79|18975.79|18952.93|18952.93|0
1636557000000|2021-11-10 15:10:00|18970.44|18970.44|18979.56|18979.56|18983.53|18983.53|18966.27|18966.27|0
1636557300000|2021-11-10 15:15:00|18982.36|18982.36|18987.96|18987.96|18992.16|18992.16|18982.36|18982.36|0
1636557600000|2021-11-10 15:20:00|18991.92|18991.92|18991.92|18991.92|18997.29|18997.29|18987.96|18987.96|0
1636557900000|2021-11-10 15:25:00|18993.32|18993.32|18988.19|18988.19|18996.12|18996.12|18981.43|18981.43|0
1636558200000|2021-11-10 15:30:00|18984.23|18984.23|18974.2|18974.2|18984.23|18984.23|18970.24|18970.24|0
1636558500000|2021-11-10 15:35:00|18973.74|18973.74|18991.89|18991.89|18991.89|18991.89|18970.95|18970.95|0
1636558800000|2021-11-10 15:40:00|18990.97|18990.97|18981.43|18981.43|18990.97|18990.97|18981.43|18981.43|0
1636559100000|2021-11-10 15:45:00|18982.83|18982.83|18983.98|18983.98|18990.74|18990.74|18982.83|18982.83|0
1636559400000|2021-11-10 15:50:00|18980.01|18980.01|18969.76|18969.76|18980.01|18980.01|18963.23|18963.23|0
1636559700000|2021-11-10 15:55:00|18971.16|18971.16|18986.78|18986.78|18986.78|18986.78|18971.16|18971.16|0
1636560000000|2021-11-10 16:00:00|18982.81|18982.81|18982.83|18982.83|18990.98|18990.98|18979.33|18979.33|0
1636560300000|2021-11-10 16:05:00|18981.43|18981.43|18973.29|18973.29|18981.43|18981.43|18973.29|18973.29|0
1636560600000|2021-11-10 16:10:00|18969.32|18969.32|18943.9|18943.9|18969.32|18969.32|18943.9|18943.9|0
1636560900000|2021-11-10 16:15:00|18939.94|18939.94|18948.1|18948.1|18952.52|18952.52|18939.94|18939.94|0
1636561200000|2021-11-10 16:20:00|18944.13|18944.13|18936.18|18936.18|18944.13|18944.13|18929.19|18929.19|0
1636561500000|2021-11-10 16:25:00|18935.72|18935.72|18926.37|18926.37|18938.98|18938.98|18926.37|18926.37|0
1636618500000|2021-11-11 08:15:00|18958.84|18958.84|18953.28|18953.28|18958.84|18958.84|18934.62|18934.62|0
1636618800000|2021-11-11 08:20:00|18957.48|18957.48|18972.43|18972.43|18972.43|18972.43|18944.44|18944.44|0
1636619100000|2021-11-11 08:25:00|18972.89|18972.89|18980.56|18980.56|18980.56|18980.56|18953.07|18953.07|0
1636619400000|2021-11-11 08:30:00|18964.7|18964.7|18981.45|18981.45|18981.91|18981.91|18962.4|18962.4|0
1636619700000|2021-11-11 08:35:00|18983.75|18983.75|18993.71|18993.71|18998.34|18998.34|18983.75|18983.75|0
1636620000000|2021-11-11 08:40:00|18995.11|18995.11|19012.91|19012.91|19015.67|19015.67|18995.11|18995.11|0
1636620300000|2021-11-11 08:45:00|19004.98|19004.98|18982.62|18982.62|19008.94|19008.94|18982.62|18982.62|0
1636620600000|2021-11-11 08:50:00|18977.02|18977.02|18996.85|18996.85|18996.85|18996.85|18977.02|18977.02|0
1636620900000|2021-11-11 08:55:00|18999.65|18999.65|18999.41|18999.41|19003.61|19003.61|18999.41|18999.41|0
1636621200000|2021-11-11 09:00:00|19002.21|19002.21|18999.1|18999.1|19002.21|19002.21|18989.18|18989.18|0
1636621500000|2021-11-11 09:05:00|18997.12|18997.12|18987.56|18987.56|18997.12|18997.12|18987.56|18987.56|0
1636621800000|2021-11-11 09:10:00|18983.36|18983.36|19008.32|19008.32|19008.32|19008.32|18979.63|18979.63|0
1636622100000|2021-11-11 09:15:00|19008.08|19008.08|19001.32|19001.32|19008.08|19008.08|18997.36|18997.36|0
1636622400000|2021-11-11 09:20:00|18998.52|18998.52|18998.52|18998.52|19006.45|19006.45|18998.52|18998.52|0
1636622700000|2021-11-11 09:25:00|18999.92|18999.92|19009.25|19009.25|19016.02|19016.02|18999.92|18999.92|0
1636623000000|2021-11-11 09:30:00|19013.45|19013.45|19020.65|19020.65|19020.65|19020.65|19013.45|19013.45|0
1636623600000|2021-11-11 09:40:00|19013.66|19013.66|19001.76|19001.76|19013.66|19013.66|19001.76|19001.76|0
1636623900000|2021-11-11 09:45:00|19004.56|19004.56|19024.39|19024.39|19024.39|19024.39|19004.56|19004.56|0
1636624200000|2021-11-11 09:50:00|19020.42|19020.42|19045.84|19045.84|19045.84|19045.84|19020.42|19020.42|0
1636624500000|2021-11-11 09:55:00|19033.94|19033.94|19032.05|19032.05|19039.98|19039.98|19032.05|19032.05|0
1636624800000|2021-11-11 10:00:00|19039.98|19039.98|19062.37|19062.37|19062.37|19062.37|19038.58|19038.58|0
1636625100000|2021-11-11 10:05:00|19056.77|19056.77|19083.13|19083.13|19083.13|19083.13|19047.68|19047.68|0
1636625400000|2021-11-11 10:10:00|19074.73|19074.73|19071.7|19071.7|19077.3|19077.3|19071.7|19071.7|0
1636625700000|2021-11-11 10:15:00|19074|19074|19067.69|19067.69|19074|19074|19057.91|19057.91|0
1636626000000|2021-11-11 10:20:00|19070.49|19070.49|19085.87|19085.87|19088.67|19088.67|19063.96|19063.96|0
1636626300000|2021-11-11 10:25:00|19083.08|19083.08|19080.28|19080.28|19083.08|19083.08|19080.28|19080.28|0
1636626600000|2021-11-11 10:30:00|19079.36|19079.36|19091.96|19091.96|19091.96|19091.96|19067.23|19067.23|0
1636626900000|2021-11-11 10:35:00|19099.89|19099.89|19115.75|19115.75|19115.75|19115.75|19099.89|19099.89|0
1636627200000|2021-11-11 10:40:00|19112.95|19112.95|19148.39|19148.39|19148.39|19148.39|19108.99|19108.99|0
1636627500000|2021-11-11 10:45:00|19152.36|19152.36|19184.55|19184.55|19187.34|19187.34|19152.36|19152.36|0
1636627800000|2021-11-11 10:50:00|19172.65|19172.65|19192.24|19192.24|19192.24|19192.24|19172.42|19172.42|0
1636628100000|2021-11-11 10:55:00|19200.17|19200.17|19188.28|19188.28|19200.17|19200.17|19169.62|19169.62|0
1636628400000|2021-11-11 11:00:00|19204.14|19204.14|19192.01|19192.01|19204.14|19204.14|19190.61|19190.61|0
1636628700000|2021-11-11 11:05:00|19199.94|19199.94|19192.72|19192.72|19203.91|19203.91|19188.75|19188.75|0
1636629000000|2021-11-11 11:10:00|19191.8|19191.8|19207.65|19207.65|19211.85|19211.85|19188.06|19188.06|0
1636629300000|2021-11-11 11:15:00|19199.72|19199.72|19207.88|19207.88|19207.88|19207.88|19199.72|19199.72|0
1636629600000|2021-11-11 11:20:00|19209.28|19209.28|19239.61|19239.61|19239.61|19239.61|19209.28|19209.28|0
1636629900000|2021-11-11 11:25:00|19235.64|19235.64|19274.13|19274.13|19274.13|19274.13|19235.64|19235.64|0
1636630200000|2021-11-11 11:30:00|19273.67|19273.67|19272.5|19272.5|19277.63|19277.63|19255.24|19255.24|0
1636630500000|2021-11-11 11:35:00|19271.1|19271.1|19283|19283|19283|19283|19269.7|19269.7|0
1636630800000|2021-11-11 11:40:00|19286.96|19286.96|19309.35|19309.35|19313.32|19313.32|19285.56|19285.56|0
1636631100000|2021-11-11 11:45:00|19297.46|19297.46|19296.53|19296.53|19297.46|19297.46|19277.63|19277.63|0
1636631400000|2021-11-11 11:50:00|19297.45|19297.45|19329.57|19329.57|19336.1|19336.1|19297.45|19297.45|0
1636631700000|2021-11-11 11:55:00|19337.5|19337.5|19352.9|19352.9|19354.3|19354.3|19333.54|19333.54|0
1636632000000|2021-11-11 12:00:00|19356.87|19356.87|19334.95|19334.95|19356.87|19356.87|19334.95|19334.95|0
1636632300000|2021-11-11 12:05:00|19337.75|19337.75|19330.76|19330.76|19343.11|19343.11|19320.03|19320.03|0
1636632600000|2021-11-11 12:10:00|19334.72|19334.72|19338.69|19338.69|19338.69|19338.69|19334.72|19334.72|0
1636632900000|2021-11-11 12:15:00|19340.07|19340.07|19361.53|19361.53|19375.76|19375.76|19340.07|19340.07|0
1636633200000|2021-11-11 12:20:00|19373.42|19373.42|19384.15|19384.15|19384.15|19384.15|19365.49|19365.49|0
1636633500000|2021-11-11 12:25:00|19388.12|19388.12|19366.89|19366.89|19392.08|19392.08|19366.89|19366.89|0
1636633800000|2021-11-11 12:30:00|19362.93|19362.93|19366.89|19366.89|19366.89|19366.89|19358.96|19358.96|0
1636634100000|2021-11-11 12:35:00|19358.96|19358.96|19358.26|19358.26|19370.86|19370.86|19358.26|19358.26|0
1636634400000|2021-11-11 12:40:00|19362.46|19362.46|19366.43|19366.43|19370.39|19370.39|19358.5|19358.5|0
1636634700000|2021-11-11 12:45:00|19374.36|19374.36|19362.46|19362.46|19374.36|19374.36|19362.46|19362.46|0
1636635000000|2021-11-11 12:50:00|19358.5|19358.5|19321.41|19321.41|19358.5|19358.5|19321.41|19321.41|0
1636635300000|2021-11-11 12:55:00|19333.3|19333.3|19341|19341|19341|19341|19327.47|19327.47|0
1636635600000|2021-11-11 13:00:00|19333.07|19333.07|19324.64|19324.64|19340.73|19340.73|19324.64|19324.64|0
1636635900000|2021-11-11 13:05:00|19336.54|19336.54|19324.65|19324.65|19341.67|19341.67|19324.65|19324.65|0
1636636200000|2021-11-11 13:10:00|19328.62|19328.62|19341.68|19341.68|19352.41|19352.41|19328.62|19328.62|0
1636636500000|2021-11-11 13:15:00|19340.28|19340.28|19379.23|19379.23|19387.16|19387.16|19340.28|19340.28|0
1636636800000|2021-11-11 13:20:00|19383.2|19383.2|19376.4|19376.4|19388.3|19388.3|19376.4|19376.4|0
1636637100000|2021-11-11 13:25:00|19380.37|19380.37|19361.71|19361.71|19380.37|19380.37|19360.79|19360.79|0
1636637400000|2021-11-11 13:30:00|19360.31|19360.31|19363.11|19363.11|19367.07|19367.07|19352.38|19352.38|0
1636637700000|2021-11-11 13:35:00|19363.57|19363.57|19367.99|19367.99|19371.96|19371.96|19363.11|19363.11|0
1636638000000|2021-11-11 13:40:00|19364.03|19364.03|19403.68|19403.68|19403.68|19403.68|19362.63|19362.63|0
1636638300000|2021-11-11 13:45:00|19406.48|19406.48|19460.14|19460.14|19461.52|19461.52|19406.48|19406.48|0
1636638600000|2021-11-11 13:50:00|19456.17|19456.17|19425.14|19425.14|19464.8|19464.8|19421.18|19421.18|0
1636638900000|2021-11-11 13:55:00|19423.74|19423.74|19450.09|19450.09|19450.09|19450.09|19423.74|19423.74|0
1636639200000|2021-11-11 14:00:00|19450.55|19450.55|19439.58|19439.58|19454.97|19454.97|19435.62|19435.62|0
1636639500000|2021-11-11 14:05:00|19451.48|19451.48|19436.79|19436.79|19454.05|19454.05|19436.79|19436.79|0
1636639800000|2021-11-11 14:10:00|19437.25|19437.25|19469.18|19469.18|19469.18|19469.18|19437.25|19437.25|0
1636640100000|2021-11-11 14:15:00|19461.25|19461.25|19464.28|19464.28|19483.87|19483.87|19460.08|19460.08|0
1636640400000|2021-11-11 14:20:00|19468.25|19468.25|19459.38|19459.38|19472.21|19472.21|19455.68|19455.68|0
1636640700000|2021-11-11 14:25:00|19475.24|19475.24|19452.61|19452.61|19475.24|19475.24|19435.35|19435.35|0
1636641000000|2021-11-11 14:30:00|19454.01|19454.01|19394.99|19394.99|19457.98|19457.98|19394.99|19394.99|0
1636641300000|2021-11-11 14:35:00|19392.19|19392.19|19380.29|19380.29|19409.45|19409.45|19380.29|19380.29|0
1636641600000|2021-11-11 14:40:00|19378.89|19378.89|19398.97|19398.97|19409.47|19409.47|19374.93|19374.93|0
1636641900000|2021-11-11 14:45:00|19401.77|19401.77|19436.27|19436.27|19436.73|19436.73|19398.49|19398.49|0
1636642200000|2021-11-11 14:50:00|19432.31|19432.31|19435.55|19435.55|19440.47|19440.47|19424.84|19424.84|0
1636642500000|2021-11-11 14:55:00|19432.75|19432.75|19401.3|19401.3|19434.15|19434.15|19398.46|19398.46|0
1636642800000|2021-11-11 15:00:00|19402.22|19402.22|19398.03|19398.03|19418.08|19418.08|19394.07|19394.07|0
1636643100000|2021-11-11 15:05:00|19394.07|19394.07|19368.41|19368.41|19403.63|19403.63|19368.41|19368.41|0
1636643400000|2021-11-11 15:10:00|19369.33|19369.33|19371.88|19371.88|19375.85|19375.85|19364.42|19364.42|0
1636643700000|2021-11-11 15:15:00|19375.85|19375.85|19374.7|19374.7|19382.63|19382.63|19367.92|19367.92|0
1636644000000|2021-11-11 15:20:00|19382.63|19382.63|19401.27|19401.27|19407.82|19407.82|19382.63|19382.63|0
1636644300000|2021-11-11 15:25:00|19393.34|19393.34|19410.61|19410.61|19410.61|19410.61|19392.88|19392.88|0
1636644600000|2021-11-11 15:30:00|19406.64|19406.64|19398.23|19398.23|19414.09|19414.09|19398.23|19398.23|0
1636644900000|2021-11-11 15:35:00|19402.2|19402.2|19407.09|19407.09|19412.22|19412.22|19402.2|19402.2|0
1636645200000|2021-11-11 15:40:00|19403.12|19403.12|19437.89|19437.89|19437.89|19437.89|19399.86|19399.86|0
1636645500000|2021-11-11 15:45:00|19433.93|19433.93|19421.8|19421.8|19437.89|19437.89|19419|19419|0
1636645800000|2021-11-11 15:50:00|19421.34|19421.34|19435.57|19435.57|19440.94|19440.94|19420.88|19420.88|0
1636646100000|2021-11-11 15:55:00|19443.5|19443.5|19416.6|19416.6|19460.45|19460.45|19416.6|19416.6|0
1636646400000|2021-11-11 16:00:00|19415.2|19415.2|19426.85|19426.85|19426.85|19426.85|19410.07|19410.07|0
1636646700000|2021-11-11 16:05:00|19430.82|19430.82|19442.67|19442.67|19446.64|19446.64|19421.26|19421.26|0
1636647000000|2021-11-11 16:10:00|19446.64|19446.64|19477.63|19477.63|19477.63|19477.63|19443.4|19443.4|0
1636647300000|2021-11-11 16:15:00|19478.55|19478.55|19482.08|19482.08|19488.82|19488.82|19472.75|19472.75|0
1636647600000|2021-11-11 16:20:00|19486.04|19486.04|19477.44|19477.44|19491.41|19491.41|19477.44|19477.44|0
1636647900000|2021-11-11 16:25:00|19481.41|19481.41|19474.43|19474.43|19484.21|19484.21|19455.77|19455.77|0
1636704900000|2021-11-12 08:15:00|19524.8|19524.8|19522.03|19522.03|19524.8|19524.8|19504.98|19504.98|0
1636705200000|2021-11-12 08:20:00|19514.1|19514.1|19511.31|19511.31|19514.1|19514.1|19484.24|19484.24|0
1636705500000|2021-11-12 08:25:00|19507.34|19507.34|19476.38|19476.38|19509.91|19509.91|19476.38|19476.38|0
1636705800000|2021-11-12 08:30:00|19464.49|19464.49|19435.06|19435.06|19464.49|19464.49|19425.49|19425.49|0
1636706100000|2021-11-12 08:35:00|19431.84|19431.84|19439.54|19439.54|19447.47|19447.47|19431.84|19431.84|0
1636706400000|2021-11-12 08:40:00|19423.68|19423.68|19419.94|19419.94|19423.68|19423.68|19407.59|19407.59|0
1636706700000|2021-11-12 08:45:00|19423.91|19423.91|19427.87|19427.87|19440.71|19440.71|19423.91|19423.91|0
1636707000000|2021-11-12 08:50:00|19426.04|19426.04|19421.14|19421.14|19427.87|19427.87|19402.28|19402.28|0
1636707300000|2021-11-12 08:55:00|19422.54|19422.54|19445.59|19445.59|19445.59|19445.59|19422.54|19422.54|0
1636707600000|2021-11-12 09:00:00|19441.4|19441.4|19435.58|19435.58|19456.79|19456.79|19426.97|19426.97|0
1636707900000|2021-11-12 09:05:00|19434.18|19434.18|19427.18|19427.18|19442.34|19442.34|19427.18|19427.18|0
1636708200000|2021-11-12 09:10:00|19428.1|19428.1|19429.97|19429.97|19432.77|19432.77|19420.17|19420.17|0
1636708500000|2021-11-12 09:15:00|19433.93|19433.93|19405.94|19405.94|19437.9|19437.9|19405.94|19405.94|0
1636708800000|2021-11-12 09:20:00|19413.87|19413.87|19407.33|19407.33|19421.8|19421.8|19407.33|19407.33|0
1636709100000|2021-11-12 09:25:00|19406.88|19406.88|19360.46|19360.46|19406.88|19406.88|19360.46|19360.46|0
1636709400000|2021-11-12 09:30:00|19364.42|19364.42|19369.58|19369.58|19384.25|19384.25|19364.42|19364.42|0
1636709700000|2021-11-12 09:35:00|19361.65|19361.65|19361.38|19361.38|19361.65|19361.65|19353.48|19353.48|0
1636710000000|2021-11-12 09:40:00|19373.27|19373.27|19368.38|19368.38|19398|19398|19368.38|19368.38|0
1636710300000|2021-11-12 09:45:00|19360.44|19360.44|19350.88|19350.88|19360.44|19360.44|19346.92|19346.92|0
1636710600000|2021-11-12 09:50:00|19359.28|19359.28|19369.77|19369.77|19377.71|19377.71|19357.88|19357.88|0
1636710900000|2021-11-12 09:55:00|19365.81|19365.81|19369.77|19369.77|19369.77|19369.77|19361.84|19361.84|0
1636711200000|2021-11-12 10:00:00|19365.81|19365.81|19366.06|19366.06|19368.86|19368.86|19364.89|19364.89|0
1636711500000|2021-11-12 10:05:00|19368.81|19368.81|19368.81|19368.81|19368.81|19368.81|19368.81|19368.81|0
1636711800000|2021-11-12 10:10:00|19372.78|19372.78|19360.95|19360.95|19380.71|19380.71|19360.95|19360.95|0
1636712100000|2021-11-12 10:15:00|19368.88|19368.88|19372.84|19372.84|19390.1|19390.1|19368.88|19368.88|0
1636712400000|2021-11-12 10:20:00|19374.24|19374.24|19383.09|19383.09|19383.09|19383.09|19374.24|19374.24|0
1636712700000|2021-11-12 10:25:00|19379.13|19379.13|19371.63|19371.63|19379.13|19379.13|19369.07|19369.07|0
1636713000000|2021-11-12 10:30:00|19373.03|19373.03|19379.59|19379.59|19384.93|19384.93|19373.03|19373.03|0
1636713300000|2021-11-12 10:35:00|19382.38|19382.38|19389.15|19389.15|19389.15|19389.15|19382.38|19382.38|0
1636713600000|2021-11-12 10:40:00|19391.95|19391.95|19403.84|19403.84|19407.81|19407.81|19391.95|19391.95|0
1636713900000|2021-11-12 10:45:00|19411.77|19411.77|19405.24|19405.24|19411.77|19411.77|19391.95|19391.95|0
1636714200000|2021-11-12 10:50:00|19417.14|19417.14|19419.48|19419.48|19421.1|19421.1|19412.71|19412.71|0
1636714500000|2021-11-12 10:55:00|19415.51|19415.51|19405|19405|19416.89|19416.89|19405|19405|0
1636714800000|2021-11-12 11:00:00|19401.03|19401.03|19396.62|19396.62|19405|19405|19392.65|19392.65|0
1636715100000|2021-11-12 11:05:00|19397.54|19397.54|19419.42|19419.42|19419.42|19419.42|19396.16|19396.16|0
1636715400000|2021-11-12 11:10:00|19427.35|19427.35|19429.46|19429.46|19435.28|19435.28|19427.35|19427.35|0
1636715700000|2021-11-12 11:15:00|19430.38|19430.38|19435.98|19435.98|19438.78|19438.78|19426.41|19426.41|0
1636716000000|2021-11-12 11:20:00|19437.38|19437.38|19436.21|19436.21|19440.18|19440.18|19436.21|19436.21|0
1636716300000|2021-11-12 11:25:00|19432.24|19432.24|19437.86|19437.86|19437.86|19437.86|19425.75|19425.75|0
1636716600000|2021-11-12 11:30:00|19429.93|19429.93|19453.95|19453.95|19453.95|19453.95|19429.93|19429.93|0
1636716900000|2021-11-12 11:35:00|19455.33|19455.33|19452.53|19452.53|19459.75|19459.75|19448.57|19448.57|0
1636717200000|2021-11-12 11:40:00|19456.5|19456.5|19461.86|19461.86|19461.86|19461.86|19456.5|19456.5|0
1636717500000|2021-11-12 11:45:00|19460.46|19460.46|19496.59|19496.59|19496.59|19496.59|19460.46|19460.46|0
1636717800000|2021-11-12 11:50:00|19493.79|19493.79|19492.62|19492.62|19493.79|19493.79|19484.46|19484.46|0
1636718100000|2021-11-12 11:55:00|19500.55|19500.55|19511.99|19511.99|19511.99|19511.99|19500.09|19500.09|0
1636718400000|2021-11-12 12:00:00|19510.59|19510.59|19506.39|19506.39|19510.59|19510.59|19498.23|19498.23|0
1636718700000|2021-11-12 12:05:00|19504.99|19504.99|19493.4|19493.4|19504.99|19504.99|19492.67|19492.67|0
1636719000000|2021-11-12 12:10:00|19492|19492|19493.16|19493.16|19494.8|19494.8|19490.84|19490.84|0
1636719300000|2021-11-12 12:15:00|19491.76|19491.76|19482.19|19482.19|19493.16|19493.16|19478|19478|0
1636719600000|2021-11-12 12:20:00|19483.59|19483.59|19483.38|19483.38|19483.59|19483.59|19478.02|19478.02|0
1636719900000|2021-11-12 12:25:00|19483.84|19483.84|19506.69|19506.69|19510.66|19510.66|19483.84|19483.84|0
1636720200000|2021-11-12 12:30:00|19506.23|19506.23|19502.27|19502.27|19506.23|19506.23|19502.27|19502.27|0
1636720500000|2021-11-12 12:35:00|19507.87|19507.87|19499.71|19499.71|19509.26|19509.26|19498.08|19498.08|0
1636720800000|2021-11-12 12:40:00|19503.67|19503.67|19503.67|19503.67|19503.67|19503.67|19500.87|19500.87|0
1636721100000|2021-11-12 12:45:00|19505.07|19505.07|19528.16|19528.16|19529.56|19529.56|19504.37|19504.37|0
1636721400000|2021-11-12 12:50:00|19527.24|19527.24|19527.24|19527.24|19527.24|19527.24|19527.24|19527.24|0
1636721700000|2021-11-12 12:55:00|19525.84|19525.84|19513.71|19513.71|19525.84|19525.84|19505.78|19505.78|0
1636722000000|2021-11-12 13:00:00|19514.17|19514.17|19506.47|19506.47|19522.1|19522.1|19506.01|19506.01|0
1636722300000|2021-11-12 13:05:00|19502.5|19502.5|19501.58|19501.58|19509.51|19509.51|19497.38|19497.38|0
1636722600000|2021-11-12 13:10:00|19513.48|19513.48|19513.71|19513.71|19513.71|19513.71|19505.55|19505.55|0
1636722900000|2021-11-12 13:15:00|19517.68|19517.68|19531.66|19531.66|19531.66|19531.66|19517.68|19517.68|0
1636723200000|2021-11-12 13:20:00|19532.12|19532.12|19526.53|19526.53|19532.12|19532.12|19522.33|19522.33|0
1636723500000|2021-11-12 13:25:00|19525.13|19525.13|19547.5|19547.5|19547.5|19547.5|19525.13|19525.13|0
1636723800000|2021-11-12 13:30:00|19555.43|19555.43|19535.16|19535.16|19555.43|19555.43|19535.16|19535.16|0
1636724100000|2021-11-12 13:35:00|19529.56|19529.56|19530.48|19530.48|19538.41|19538.41|19529.56|19529.56|0
1636724400000|2021-11-12 13:40:00|19531.88|19531.88|19536.33|19536.33|19536.79|19536.79|19531.88|19531.88|0
1636724700000|2021-11-12 13:45:00|19533.53|19533.53|19532.13|19532.13|19541.46|19541.46|19529.56|19529.56|0
1636725000000|2021-11-12 13:50:00|19536.1|19536.1|19557.55|19557.55|19557.55|19557.55|19536.1|19536.1|0
1636725300000|2021-11-12 13:55:00|19553.59|19553.59|19543.32|19543.32|19553.59|19553.59|19542.86|19542.86|0
1636725600000|2021-11-12 14:00:00|19539.35|19539.35|19539.83|19539.83|19539.83|19539.83|19519.54|19519.54|0
1636725900000|2021-11-12 14:05:00|19543.8|19543.8|19541.23|19541.23|19547.76|19547.76|19537.27|19537.27|0
1636726200000|2021-11-12 14:10:00|19545.2|19545.2|19541.23|19541.23|19546.6|19546.6|19537.27|19537.27|0
1636726500000|2021-11-12 14:15:00|19545.2|19545.2|19520.47|19520.47|19545.2|19545.2|19520.47|19520.47|0
1636726800000|2021-11-12 14:20:00|19524.43|19524.43|19498.08|19498.08|19528.4|19528.4|19498.08|19498.08|0
1636727100000|2021-11-12 14:25:00|19502.04|19502.04|19523.5|19523.5|19523.5|19523.5|19502.04|19502.04|0
1636727400000|2021-11-12 14:30:00|19522.1|19522.1|19508.54|19508.54|19522.1|19522.1|19500.89|19500.89|0
1636727700000|2021-11-12 14:35:00|19500.61|19500.61|19523.93|19523.93|19523.93|19523.93|19491.98|19491.98|0
1636728000000|2021-11-12 14:40:00|19535.83|19535.83|19585.04|19585.04|19585.04|19585.04|19535.83|19535.83|0
1636728300000|2021-11-12 14:45:00|19585.96|19585.96|19579.89|19579.89|19599.26|19599.26|19578.03|19578.03|0
1636728600000|2021-11-12 14:50:00|19578.49|19578.49|19589|19589|19590.39|19590.39|19570.56|19570.56|0
1636728900000|2021-11-12 14:55:00|19584.8|19584.8|19608.82|19608.82|19613.95|19613.95|19584.8|19584.8|0
1636729200000|2021-11-12 15:00:00|19609.74|19609.74|19621.85|19621.85|19621.85|19621.85|19609.74|19609.74|0
1636729500000|2021-11-12 15:05:00|19621.39|19621.39|19642.6|19642.6|19642.6|19642.6|19621.39|19621.39|0
1636729800000|2021-11-12 15:10:00|19642.14|19642.14|19627.91|19627.91|19642.14|19642.14|19627.91|19627.91|0
1636730100000|2021-11-12 15:15:00|19626.51|19626.51|19656.84|19656.84|19656.84|19656.84|19626.51|19626.51|0
1636730400000|2021-11-12 15:20:00|19657.3|19657.3|19672.21|19672.21|19672.21|19672.21|19656.84|19656.84|0
1636730700000|2021-11-12 15:25:00|19676.18|19676.18|19683.67|19683.67|19699.97|19699.97|19676.18|19676.18|0
1636731000000|2021-11-12 15:30:00|19687.63|19687.63|19665.97|19665.97|19691.6|19691.6|19663.19|19663.19|0
1636731300000|2021-11-12 15:35:00|19667.37|19667.37|19669.93|19669.93|19675.3|19675.3|19665.97|19665.97|0
1636731600000|2021-11-12 15:40:00|19673.9|19673.9|19666.2|19666.2|19683.69|19683.69|19666.2|19666.2|0
1636731900000|2021-11-12 15:45:00|19669|19669|19686.01|19686.01|19686.01|19686.01|19665.03|19665.03|0
1636732200000|2021-11-12 15:50:00|19685.55|19685.55|19727.76|19727.76|19727.76|19727.76|19683.69|19683.69|0
1636732500000|2021-11-12 15:55:00|19726.36|19726.36|19714.71|19714.71|19726.36|19726.36|19714.71|19714.71|0
1636732800000|2021-11-12 16:00:00|19713.31|19713.31|19725.21|19725.21|19725.21|19725.21|19705.15|19705.15|0
1636733100000|2021-11-12 16:05:00|19723.81|19723.81|19732.43|19732.43|19732.43|19732.43|19715.88|19715.88|0
1636733400000|2021-11-12 16:10:00|19729.63|19729.63|19712.37|19712.37|19729.63|19729.63|19710.97|19710.97|0
1636733700000|2021-11-12 16:15:00|19716.34|19716.34|19718.9|19718.9|19719.13|19719.13|19712.14|19712.14|0
1636734000000|2021-11-12 16:20:00|19719.36|19719.36|19709.36|19709.36|19723.79|19723.79|19709.36|19709.36|0
1636734300000|2021-11-12 16:25:00|19707.96|19707.96|19712.16|19712.16|19715.88|19715.88|19702.83|19702.83|0
1636964100000|2021-11-15 08:15:00|19710.88|19710.88|19706.9|19706.9|19714.84|19714.84|19691.04|19691.04|0
1636964400000|2021-11-15 08:20:00|19703.68|19703.68|19704.85|19704.85|19704.85|19704.85|19700.88|19700.88|0
1636964700000|2021-11-15 08:25:00|19700.88|19700.88|19700.88|19700.88|19701.8|19701.8|19692.95|19692.95|0
1636965000000|2021-11-15 08:30:00|19697.66|19697.66|19702.53|19702.53|19702.53|19702.53|19693.9|19693.9|0
1636965300000|2021-11-15 08:35:00|19710.92|19710.92|19669.87|19669.87|19710.92|19710.92|19669.87|19669.87|0
1636965600000|2021-11-15 08:40:00|19685.73|19685.73|19703.23|19703.23|19703.23|19703.23|19685.73|19685.73|0
1636965900000|2021-11-15 08:45:00|19707.19|19707.19|19674.31|19674.31|19707.19|19707.19|19673.39|19673.39|0
1636966200000|2021-11-15 08:50:00|19686.21|19686.21|19702.3|19702.3|19702.3|19702.3|19686.21|19686.21|0
1636966500000|2021-11-15 08:55:00|19700.9|19700.9|19682.51|19682.51|19700.9|19700.9|19682.51|19682.51|0
1636966800000|2021-11-15 09:00:00|19685.31|19685.31|19677.38|19677.38|19685.31|19685.31|19669.45|19669.45|0
1636967100000|2021-11-15 09:05:00|19681.34|19681.34|19682.97|19682.97|19682.97|19682.97|19669.45|19669.45|0
1636967400000|2021-11-15 09:10:00|19681.57|19681.57|19674.81|19674.81|19682.74|19682.74|19668.05|19668.05|0
1636967700000|2021-11-15 09:15:00|19658.95|19658.95|19657.32|19657.32|19662.91|19662.91|19657.32|19657.32|0
1636968000000|2021-11-15 09:20:00|19649.39|19649.39|19628.44|19628.44|19653.35|19653.35|19628.44|19628.44|0
1636968300000|2021-11-15 09:25:00|19620.51|19620.51|19620.22|19620.22|19621.14|19621.14|19612.58|19612.58|0
1636968600000|2021-11-15 09:30:00|19613.23|19613.23|19621.16|19621.16|19625.12|19625.12|19613.23|19613.23|0
1636968900000|2021-11-15 09:35:00|19605.3|19605.3|19590.37|19590.37|19605.3|19605.3|19585.24|19585.24|0
1636969200000|2021-11-15 09:40:00|19594.33|19594.33|19595.03|19595.03|19595.03|19595.03|19583.14|19583.14|0
1636969500000|2021-11-15 09:45:00|19599.23|19599.23|19602.03|19602.03|19602.03|19602.03|19599.23|19599.23|0
1636969800000|2021-11-15 09:50:00|19621.86|19621.86|19620.22|19620.22|19621.86|19621.86|19612.29|19612.29|0
1636970100000|2021-11-15 09:55:00|19612.29|19612.29|19636.72|19636.72|19636.72|19636.72|19612.29|19612.29|0
1636970400000|2021-11-15 10:00:00|19638.1|19638.1|19644.38|19644.38|19644.86|19644.86|19636.93|19636.93|0
1636970700000|2021-11-15 10:05:00|19648.34|19648.34|19656.48|19656.48|19656.48|19656.48|19642.75|19642.75|0
1636971000000|2021-11-15 10:10:00|19660.45|19660.45|19675.85|19675.85|19675.85|19675.85|19660.45|19660.45|0
1636971300000|2021-11-15 10:15:00|19667.92|19667.92|19668.86|19668.86|19669.32|19669.32|19667.92|19667.92|0
1636971600000|2021-11-15 10:20:00|19684.72|19684.72|19680.75|19680.75|19685.88|19685.88|19664.89|19664.89|0
1636971900000|2021-11-15 10:25:00|19675.15|19675.15|19699.87|19699.87|19699.87|19699.87|19675.15|19675.15|0
1636972200000|2021-11-15 10:30:00|19708.26|19708.26|19692.87|19692.87|19708.26|19708.26|19692.87|19692.87|0
1636972500000|2021-11-15 10:35:00|19688.9|19688.9|19680.97|19680.97|19688.9|19688.9|19680.97|19680.97|0
1636972800000|2021-11-15 10:40:00|19682.37|19682.37|19677.03|19677.03|19682.37|19682.37|19677.03|19677.03|0
1636973100000|2021-11-15 10:45:00|19676.57|19676.57|19668.4|19668.4|19676.57|19676.57|19664.44|19664.44|0
1636973400000|2021-11-15 10:50:00|19672.37|19672.37|19680.3|19680.3|19680.3|19680.3|19672.37|19672.37|0
1636973700000|2021-11-15 10:55:00|19687.06|19687.06|19679.13|19679.13|19687.06|19687.06|19679.13|19679.13|0
1636974000000|2021-11-15 11:00:00|19683.1|19683.1|19663.53|19663.53|19683.1|19683.1|19655.6|19655.6|0
1636974300000|2021-11-15 11:05:00|19671.46|19671.46|19680.14|19680.14|19691.29|19691.29|19671.46|19671.46|0
1636974600000|2021-11-15 11:10:00|19672.21|19672.21|19681.81|19681.81|19683.65|19683.65|19671.75|19671.75|0
1636974900000|2021-11-15 11:15:00|19673.88|19673.88|19656.38|19656.38|19673.88|19673.88|19648.45|19648.45|0
1636975200000|2021-11-15 11:20:00|19656.84|19656.84|19647.53|19647.53|19656.84|19656.84|19643.57|19643.57|0
1636975500000|2021-11-15 11:25:00|19643.57|19643.57|19632.39|19632.39|19643.57|19643.57|19628.43|19628.43|0
1636975800000|2021-11-15 11:30:00|19631.01|19631.01|19653.41|19653.41|19653.41|19653.41|19629.61|19629.61|0
1636976100000|2021-11-15 11:35:00|19649.44|19649.44|19649.92|19649.92|19649.92|19649.92|19645.48|19645.48|0
1636976400000|2021-11-15 11:40:00|19657.85|19657.85|19649.92|19649.92|19659.25|19659.25|19641.99|19641.99|0
1636976700000|2021-11-15 11:45:00|19653.89|19653.89|19653.85|19653.85|19654.81|19654.81|19646.88|19646.88|0
1636977000000|2021-11-15 11:50:00|19645.92|19645.92|19645.68|19645.68|19649.88|19649.88|19645.68|19645.68|0
1636977300000|2021-11-15 11:55:00|19642.46|19642.46|19650.39|19650.39|19650.39|19650.39|19642.46|19642.46|0
1636977600000|2021-11-15 12:00:00|19653.19|19653.19|19656.64|19656.64|19657.39|19657.39|19653.19|19653.19|0
1636977900000|2021-11-15 12:05:00|19657.1|19657.1|19672.97|19672.97|19672.97|19672.97|19657.1|19657.1|0
1636978200000|2021-11-15 12:10:00|19674.8|19674.8|19677.1|19677.1|19677.1|19677.1|19670.61|19670.61|0
1636978500000|2021-11-15 12:15:00|19681.07|19681.07|19648.65|19648.65|19681.07|19681.07|19648.65|19648.65|0
1636978800000|2021-11-15 12:20:00|19652.61|19652.61|19657.06|19657.06|19657.98|19657.98|19652.61|19652.61|0
1636979100000|2021-11-15 12:25:00|19661.02|19661.02|19658|19658|19661.02|19661.02|19655.2|19655.2|0
1636979400000|2021-11-15 12:30:00|19655.2|19655.2|19651.23|19651.23|19655.2|19655.2|19651.23|19651.23|0
1636979700000|2021-11-15 12:35:00|19648.43|19648.43|19658.03|19658.03|19662|19662|19648.43|19648.43|0
1636980000000|2021-11-15 12:40:00|19655.23|19655.23|19668.99|19668.99|19673.19|19673.19|19655.23|19655.23|0
1636980300000|2021-11-15 12:45:00|19673.19|19673.19|19665.01|19665.01|19673.19|19673.19|19663.63|19663.63|0
1636980600000|2021-11-15 12:50:00|19665.47|19665.47|19669.66|19669.66|19672|19672|19664.07|19664.07|0
1636980900000|2021-11-15 12:55:00|19672.46|19672.46|19668.26|19668.26|19672.46|19672.46|19668.26|19668.26|0
1636981200000|2021-11-15 13:00:00|19672.22|19672.22|19675.73|19675.73|19676.19|19676.19|19668.26|19668.26|0
1636981500000|2021-11-15 13:05:00|19674.33|19674.33|19667.33|19667.33|19674.33|19674.33|19667.33|19667.33|0
1636981800000|2021-11-15 13:10:00|19671.3|19671.3|19667.1|19667.1|19675.26|19675.26|19664.3|19664.3|0
1636982100000|2021-11-15 13:15:00|19675.03|19675.03|19678.31|19678.31|19679.23|19679.23|19675.03|19675.03|0
1636982400000|2021-11-15 13:20:00|19675.51|19675.51|19676.91|19676.91|19676.91|19676.91|19675.51|19675.51|0
1636982700000|2021-11-15 13:25:00|19677.83|19677.83|19672.94|19672.94|19681.79|19681.79|19672.94|19672.94|0
1636983000000|2021-11-15 13:30:00|19668.75|19668.75|19686.2|19686.2|19686.2|19686.2|19668.25|19668.25|0
1636983300000|2021-11-15 13:35:00|19693.2|19693.2|19690.63|19690.63|19693.2|19693.2|19687.83|19687.83|0
1636983600000|2021-11-15 13:40:00|19689.25|19689.25|19692.75|19692.75|19695.55|19695.55|19680.85|19680.85|0
1636983900000|2021-11-15 13:45:00|19696.72|19696.72|19703.27|19703.27|19711.2|19711.2|19690.91|19690.91|0
1636984200000|2021-11-15 13:50:00|19695.34|19695.34|19704.65|19704.65|19704.65|19704.65|19687.41|19687.41|0
1636984500000|2021-11-15 13:55:00|19700.68|19700.68|19697.88|19697.88|19704.65|19704.65|19689.95|19689.95|0
1636984800000|2021-11-15 14:00:00|19701.85|19701.85|19697.88|19697.88|19701.85|19701.85|19697.88|19697.88|0
1636985100000|2021-11-15 14:05:00|19705.81|19705.81|19705.81|19705.81|19709.78|19709.78|19705.81|19705.81|0
1636985400000|2021-11-15 14:10:00|19704.41|19704.41|19698.82|19698.82|19704.41|19704.41|19698.82|19698.82|0
1636985700000|2021-11-15 14:15:00|19697.42|19697.42|19697.42|19697.42|19706.75|19706.75|19696.02|19696.02|0
1636986000000|2021-11-15 14:20:00|19701.61|19701.61|19719.31|19719.31|19719.31|19719.31|19698.82|19698.82|0
1636986300000|2021-11-15 14:25:00|19723.28|19723.28|19707.67|19707.67|19723.28|19723.28|19707.67|19707.67|0
1636986600000|2021-11-15 14:30:00|19706.27|19706.27|19735.43|19735.43|19735.43|19735.43|19706.27|19706.27|0
1636986900000|2021-11-15 14:35:00|19739.39|19739.39|19732.63|19732.63|19740.33|19740.33|19728.2|19728.2|0
1636987200000|2021-11-15 14:40:00|19732.17|19732.17|19729.37|19729.37|19736.14|19736.14|19726.57|19726.57|0
1636987500000|2021-11-15 14:45:00|19725.41|19725.41|19740.11|19740.11|19749.67|19749.67|19725.41|19725.41|0
1636987800000|2021-11-15 14:50:00|19736.14|19736.14|19738.01|19738.01|19738.01|19738.01|19725.66|19725.66|0
1636988100000|2021-11-15 14:55:00|19740.31|19740.31|19752.22|19752.22|19752.22|19752.22|19739.85|19739.85|0
1636988400000|2021-11-15 15:00:00|19756.18|19756.18|19766.68|19766.68|19786.96|19786.96|19756.18|19756.18|0
1636988700000|2021-11-15 15:05:00|19765.28|19765.28|19764.36|19764.36|19770.89|19770.89|19756.19|19756.19|0
1636989000000|2021-11-15 15:10:00|19762.38|19762.38|19755.26|19755.26|19763.78|19763.78|19753.05|19753.05|0
1636989300000|2021-11-15 15:15:00|19759.23|19759.23|19743.37|19743.37|19759.23|19759.23|19741.97|19741.97|0
1636989600000|2021-11-15 15:20:00|19747.33|19747.33|19753.62|19753.62|19753.62|19753.62|19747.33|19747.33|0
1636989900000|2021-11-15 15:25:00|19754.53|19754.53|19729.34|19729.34|19754.53|19754.53|19721.41|19721.41|0
1636990200000|2021-11-15 15:30:00|19733.31|19733.31|19719.78|19719.78|19733.31|19733.31|19713.02|19713.02|0
1636990500000|2021-11-15 15:35:00|19711.85|19711.85|19720.72|19720.72|19722.56|19722.56|19711.85|19711.85|0
1636990800000|2021-11-15 15:40:00|19716.75|19716.75|19724.25|19724.25|19724.25|19724.25|19713.04|19713.04|0
1636991100000|2021-11-15 15:45:00|19725.65|19725.65|19726.11|19726.11|19726.11|19726.11|19725.65|19725.65|0
1636991400000|2021-11-15 15:50:00|19718.17|19718.17|19707.69|19707.69|19718.17|19718.17|19707.69|19707.69|0
1636991700000|2021-11-15 15:55:00|19703.73|19703.73|19688.33|19688.33|19707.69|19707.69|19688.33|19688.33|0
1636992000000|2021-11-15 16:00:00|19680.4|19680.4|19665.47|19665.47|19681.79|19681.79|19665.47|19665.47|0
1636992300000|2021-11-15 16:05:00|19661.5|19661.5|19651.94|19651.94|19661.5|19661.5|19650.77|19650.77|0
1636992600000|2021-11-15 16:10:00|19653.34|19653.34|19664.1|19664.1|19673.16|19673.16|19653.34|19653.34|0
1636992900000|2021-11-15 16:15:00|19662.72|19662.72|19672.99|19672.99|19681.84|19681.84|19662.72|19662.72|0
1636993200000|2021-11-15 16:20:00|19674.39|19674.39|19667.16|19667.16|19679.52|19679.52|19663.2|19663.2|0
1636993500000|2021-11-15 16:25:00|19675.09|19675.09|19680.03|19680.03|19680.03|19680.03|19663.23|19663.23|0
1637050500000|2021-11-16 08:15:00|19476.15|19476.15|19467.75|19467.75|19485.25|19485.25|19467.75|19467.75|0
1637050800000|2021-11-16 08:20:00|19471.72|19471.72|19473.12|19473.12|19474.75|19474.75|19457.02|19457.02|0
1637051100000|2021-11-16 08:25:00|19461.22|19461.22|19465.67|19465.67|19469.15|19469.15|19453.29|19453.29|0
1637051400000|2021-11-16 08:30:00|19473.6|19473.6|19482.2|19482.2|19493.66|19493.66|19473.6|19473.6|0
1637051700000|2021-11-16 08:35:00|19478.24|19478.24|19480.36|19480.36|19480.8|19480.8|19476.84|19476.84|0
1637052000000|2021-11-16 08:40:00|19484.56|19484.56|19495.27|19495.27|19500.42|19500.42|19484.56|19484.56|0
1637052300000|2021-11-16 08:45:00|19492.47|19492.47|19522.59|19522.59|19522.59|19522.59|19492.47|19492.47|0
1637052600000|2021-11-16 08:50:00|19530.52|19530.52|19517.93|19517.93|19542.42|19542.42|19517.93|19517.93|0
1637052900000|2021-11-16 08:55:00|19510|19510|19462.42|19462.42|19510|19510|19462.42|19462.42|0
1637053200000|2021-11-16 09:00:00|19466.38|19466.38|19467.8|19467.8|19469.18|19469.18|19466.38|19466.38|0
1637053500000|2021-11-16 09:05:00|19475.73|19475.73|19490.66|19490.66|19490.66|19490.66|19475.73|19475.73|0
1637053800000|2021-11-16 09:10:00|19490.2|19490.2|19491.58|19491.58|19491.58|19491.58|19490.2|19490.2|0
1637054100000|2021-11-16 09:15:00|19499.51|19499.51|19479.68|19479.68|19503.47|19503.47|19479.68|19479.68|0
1637054400000|2021-11-16 09:20:00|19467.79|19467.79|19436.07|19436.07|19467.79|19467.79|19436.07|19436.07|0
1637054700000|2021-11-16 09:25:00|19434.67|19434.67|19402.48|19402.48|19438.63|19438.63|19402.48|19402.48|0
1637055000000|2021-11-16 09:30:00|19401.1|19401.1|19396|19396|19401.1|19401.1|19382.94|19382.94|0
1637055300000|2021-11-16 09:35:00|19392.04|19392.04|19372.21|19372.21|19402.77|19402.77|19360.31|19360.31|0
1637055600000|2021-11-16 09:40:00|19376.41|19376.41|19381.35|19381.35|19381.35|19381.35|19361.27|19361.27|0
1637055900000|2021-11-16 09:45:00|19382.75|19382.75|19381.58|19381.58|19386.71|19386.71|19378.78|19378.78|0
1637056200000|2021-11-16 09:50:00|19373.65|19373.65|19384.82|19384.82|19384.82|19384.82|19369.68|19369.68|0
1637056500000|2021-11-16 09:55:00|19376.89|19376.89|19376.64|19376.64|19380.85|19380.85|19368.71|19368.71|0
1637056800000|2021-11-16 10:00:00|19384.57|19384.57|19392.74|19392.74|19396.7|19396.7|19384.57|19384.57|0
1637057100000|2021-11-16 10:05:00|19384.81|19384.81|19358.45|19358.45|19384.81|19384.81|19358.45|19358.45|0
1637057400000|2021-11-16 10:10:00|19355.65|19355.65|19363.58|19363.58|19367.54|19367.54|19355.65|19355.65|0
1637057700000|2021-11-16 10:15:00|19362.18|19362.18|19337.24|19337.24|19362.18|19362.18|19334.67|19334.67|0
1637058000000|2021-11-16 10:20:00|19338.64|19338.64|19355.9|19355.9|19357.3|19357.3|19338.64|19338.64|0
1637058300000|2021-11-16 10:25:00|19353.6|19353.6|19351.74|19351.74|19353.6|19353.6|19351.74|19351.74|0
1637058600000|2021-11-16 10:30:00|19359.67|19359.67|19386.49|19386.49|19386.49|19386.49|19359.67|19359.67|0
1637058900000|2021-11-16 10:35:00|19378.56|19378.56|19387.89|19387.89|19387.89|19387.89|19374.6|19374.6|0
1637059200000|2021-11-16 10:40:00|19391.86|19391.86|19407.72|19407.72|19407.72|19407.72|19391.86|19391.86|0
1637059500000|2021-11-16 10:45:00|19411.68|19411.68|19421.48|19421.48|19425.44|19425.44|19411.68|19411.68|0
1637059800000|2021-11-16 10:50:00|19425.44|19425.44|19440.17|19440.17|19440.17|19440.17|19415.88|19415.88|0
1637060100000|2021-11-16 10:55:00|19447.17|19447.17|19463.03|19463.03|19470.96|19470.96|19447.17|19447.17|0
1637060400000|2021-11-16 11:00:00|19459.07|19459.07|19474.7|19474.7|19475.16|19475.16|19459.07|19459.07|0
1637060700000|2021-11-16 11:05:00|19476.1|19476.1|19475.43|19475.43|19483.36|19483.36|19470.06|19470.06|0
1637061000000|2021-11-16 11:10:00|19483.36|19483.36|19497.82|19497.82|19503.19|19503.19|19483.36|19483.36|0
1637061300000|2021-11-16 11:15:00|19493.86|19493.86|19501.31|19501.31|19505.27|19505.27|19491.98|19491.98|0
1637061600000|2021-11-16 11:20:00|19513.2|19513.2|19514.37|19514.37|19517.17|19517.17|19510.4|19510.4|0
1637061900000|2021-11-16 11:25:00|19507.37|19507.37|19505.26|19505.26|19516.7|19516.7|19498.04|19498.04|0
1637062200000|2021-11-16 11:30:00|19509.23|19509.23|19503.43|19503.43|19509.23|19509.23|19495.95|19495.95|0
1637062500000|2021-11-16 11:35:00|19504.82|19504.82|19523.25|19523.25|19523.25|19523.25|19503.43|19503.43|0
1637062800000|2021-11-16 11:40:00|19527.22|19527.22|19528.62|19528.62|19528.62|19528.62|19525.82|19525.82|0
1637063100000|2021-11-16 11:45:00|19532.81|19532.81|19483.83|19483.83|19537.01|19537.01|19483.83|19483.83|0
1637063400000|2021-11-16 11:50:00|19475.9|19475.9|19456.78|19456.78|19475.9|19475.9|19456.78|19456.78|0
1637063700000|2021-11-16 11:55:00|19464.71|19464.71|19462.38|19462.38|19468.91|19468.91|19458.18|19458.18|0
1637064000000|2021-11-16 12:00:00|19465.18|19465.18|19453.28|19453.28|19465.18|19465.18|19449.32|19449.32|0
1637064300000|2021-11-16 12:05:00|19445.35|19445.35|19460.75|19460.75|19460.75|19460.75|19432.99|19432.99|0
1637064600000|2021-11-16 12:10:00|19463.55|19463.55|19443.03|19443.03|19463.55|19463.55|19441.63|19441.63|0
1637064900000|2021-11-16 12:15:00|19442.57|19442.57|19433.24|19433.24|19449.1|19449.1|19425.31|19425.31|0
1637065200000|2021-11-16 12:20:00|19430.44|19430.44|19405.27|19405.27|19430.44|19430.44|19405.27|19405.27|0
1637065500000|2021-11-16 12:25:00|19393.37|19393.37|19389.41|19389.41|19393.37|19393.37|19381.48|19381.48|0
1637065800000|2021-11-16 12:30:00|19381.48|19381.48|19358.85|19358.85|19381.48|19381.48|19358.85|19358.85|0
1637066100000|2021-11-16 12:35:00|19362.82|19362.82|19356.09|19356.09|19362.82|19362.82|19354.89|19354.89|0
1637066400000|2021-11-16 12:40:00|19364.02|19364.02|19373.35|19373.35|19373.35|19373.35|19364.02|19364.02|0
1637066700000|2021-11-16 12:45:00|19369.39|19369.39|19360.06|19360.06|19377.32|19377.32|19360.06|19360.06|0
1637067000000|2021-11-16 12:50:00|19356.09|19356.09|19350.73|19350.73|19360.06|19360.06|19350.73|19350.73|0
1637067300000|2021-11-16 12:55:00|19346.76|19346.76|19344.22|19344.22|19346.76|19346.76|19340.04|19340.04|0
1637067600000|2021-11-16 13:00:00|19348.18|19348.18|19351.21|19351.21|19352.61|19352.61|19346.78|19346.78|0
1637067900000|2021-11-16 13:05:00|19359.14|19359.14|19344.68|19344.68|19367.54|19367.54|19344.68|19344.68|0
1637068200000|2021-11-16 13:10:00|19340.71|19340.71|19328.34|19328.34|19340.71|19340.71|19328.34|19328.34|0
1637068500000|2021-11-16 13:15:00|19327.88|19327.88|19297.34|19297.34|19327.88|19327.88|19297.34|19297.34|0
1637068800000|2021-11-16 13:20:00|19309.24|19309.24|19300.38|19300.38|19309.24|19309.24|19296.42|19296.42|0
1637069100000|2021-11-16 13:25:00|19296.42|19296.42|19304.58|19304.58|19308.54|19308.54|19296.42|19296.42|0
1637069400000|2021-11-16 13:30:00|19308.54|19308.54|19300.38|19300.38|19316.47|19316.47|19300.38|19300.38|0
1637069700000|2021-11-16 13:35:00|19304.35|19304.35|19315.08|19315.08|19315.08|19315.08|19304.35|19304.35|0
1637070000000|2021-11-16 13:40:00|19316.47|19316.47|19315.31|19315.31|19327.2|19327.2|19311.34|19311.34|0
1637070300000|2021-11-16 13:45:00|19311.34|19311.34|19301.57|19301.57|19311.34|19311.34|19301.57|19301.57|0
1637070600000|2021-11-16 13:50:00|19298.78|19298.78|19299.96|19299.96|19301.36|19301.36|19297.4|19297.4|0
1637070900000|2021-11-16 13:55:00|19296|19296|19297.16|19297.16|19301.36|19301.36|19296|19296|0
1637071200000|2021-11-16 14:00:00|19301.36|19301.36|19311.62|19311.62|19318.16|19318.16|19301.13|19301.13|0
1637071500000|2021-11-16 14:05:00|19307.66|19307.66|19293.45|19293.45|19308.61|19308.61|19293.45|19293.45|0
1637071800000|2021-11-16 14:10:00|19297.65|19297.65|19295.08|19295.08|19304.41|19304.41|19289.72|19289.72|0
1637072100000|2021-11-16 14:15:00|19299.05|19299.05|19317.94|19317.94|19321.9|19321.9|19294.85|19294.85|0
1637072400000|2021-11-16 14:20:00|19310.01|19310.01|19320.73|19320.73|19320.73|19320.73|19301.61|19301.61|0
1637072700000|2021-11-16 14:25:00|19324.93|19324.93|19332.87|19332.87|19342.66|19342.66|19324.93|19324.93|0
1637073000000|2021-11-16 14:30:00|19340.8|19340.8|19352.01|19352.01|19352.7|19352.7|19335.92|19335.92|0
1637073300000|2021-11-16 14:35:00|19355.98|19355.98|19380.69|19380.69|19387.92|19387.92|19355.98|19355.98|0
1637073600000|2021-11-16 14:40:00|19388.62|19388.62|19394.7|19394.7|19410.56|19410.56|19387.93|19387.93|0
1637073900000|2021-11-16 14:45:00|19398.66|19398.66|19380.94|19380.94|19400.06|19400.06|19380.48|19380.48|0
1637074200000|2021-11-16 14:50:00|19384.91|19384.91|19369.52|19369.52|19396.57|19396.57|19369.52|19369.52|0
1637074500000|2021-11-16 14:55:00|19372.32|19372.32|19397.53|19397.53|19397.53|19397.53|19369.52|19369.52|0
1637074800000|2021-11-16 15:00:00|19401.49|19401.49|19406.16|19406.16|19424.58|19424.58|19401.49|19401.49|0
1637075100000|2021-11-16 15:05:00|19404.76|19404.76|19454.45|19454.45|19454.45|19454.45|19404.76|19404.76|0
1637075400000|2021-11-16 15:10:00|19462.38|19462.38|19457.02|19457.02|19474.28|19474.28|19457.02|19457.02|0
1637075700000|2021-11-16 15:15:00|19449.09|19449.09|19512.07|19512.07|19512.07|19512.07|19449.09|19449.09|0
1637076000000|2021-11-16 15:20:00|19514.87|19514.87|19503.9|19503.9|19514.87|19514.87|19497.14|19497.14|0
1637076300000|2021-11-16 15:25:00|19505.3|19505.3|19495.74|19495.74|19516.27|19516.27|19495.74|19495.74|0
1637076600000|2021-11-16 15:30:00|19494.34|19494.34|19502.27|19502.27|19511.6|19511.6|19494.34|19494.34|0
1637076900000|2021-11-16 15:35:00|19500.43|19500.43|19506.04|19506.04|19506.04|19506.04|19488.78|19488.78|0
1637077200000|2021-11-16 15:40:00|19508.84|19508.84|19514.65|19514.65|19514.65|19514.65|19507.9|19507.9|0
1637077500000|2021-11-16 15:45:00|19516.05|19516.05|19538.92|19538.92|19538.92|19538.92|19516.05|19516.05|0
1637077800000|2021-11-16 15:50:00|19537.52|19537.52|19548.99|19548.99|19553.17|19553.17|19536.12|19536.12|0
1637078100000|2021-11-16 15:55:00|19547.59|19547.59|19549.7|19549.7|19553.66|19553.66|19544.33|19544.33|0
1637078400000|2021-11-16 16:00:00|19553.66|19553.66|19552.74|19552.74|19569.52|19569.52|19552.74|19552.74|0
1637078700000|2021-11-16 16:05:00|19548.78|19548.78|19534.77|19534.77|19550.18|19550.18|19531.74|19531.74|0
1637079000000|2021-11-16 16:10:00|19542.7|19542.7|19560.2|19560.2|19560.2|19560.2|19542.7|19542.7|0
1637079300000|2021-11-16 16:15:00|19559.74|19559.74|19569.99|19569.99|19569.99|19569.99|19548.3|19548.3|0
1637079600000|2021-11-16 16:20:00|19566.03|19566.03|19581.88|19581.88|19598.68|19598.68|19566.03|19566.03|0
1637079900000|2021-11-16 16:25:00|19583.28|19583.28|19571.85|19571.85|19587.47|19587.47|19560.89|19560.89|0
1637136900000|2021-11-17 08:15:00|18983.63|18983.63|18878.86|18878.86|18983.63|18983.63|18878.86|18878.86|0
1637137200000|2021-11-17 08:20:00|18863|18863|18870.94|18870.94|18898.46|18898.46|18855.08|18855.08|0
1637137500000|2021-11-17 08:25:00|18874.9|18874.9|18864.16|18864.16|18876.06|18876.06|18828.49|18828.49|0
1637137800000|2021-11-17 08:30:00|18860.2|18860.2|18775.54|18775.54|18860.2|18860.2|18767.14|18767.14|0
1637138100000|2021-11-17 08:35:00|18774.14|18774.14|18832.92|18832.92|18832.92|18832.92|18774.14|18774.14|0
1637138400000|2021-11-17 08:40:00|18824.99|18824.99|18772.95|18772.95|18831.71|18831.71|18772.95|18772.95|0
1637138700000|2021-11-17 08:45:00|18776.91|18776.91|18768.03|18768.03|18782.72|18782.72|18738.87|18738.87|0
1637139000000|2021-11-17 08:50:00|18769.43|18769.43|18741.67|18741.67|18769.43|18769.43|18709.72|18709.72|0
1637139300000|2021-11-17 08:55:00|18733.74|18733.74|18725.82|18725.82|18733.74|18733.74|18703.89|18703.89|0
1637139600000|2021-11-17 09:00:00|18713.92|18713.92|18691.07|18691.07|18726.76|18726.76|18679.17|18679.17|0
1637139900000|2021-11-17 09:05:00|18702.97|18702.97|18692.5|18692.5|18734.69|18734.69|18671.74|18671.74|0
1637140200000|2021-11-17 09:10:00|18696.46|18696.46|18724.02|18724.02|18724.02|18724.02|18696.46|18696.46|0
1637140500000|2021-11-17 09:15:00|18727.98|18727.98|18778.83|18778.83|18790.72|18790.72|18721.22|18721.22|0
1637140800000|2021-11-17 09:20:00|18782.79|18782.79|18761.57|18761.57|18789.32|18789.32|18753.4|18753.4|0
1637141100000|2021-11-17 09:25:00|18757.6|18757.6|18734.52|18734.52|18757.6|18757.6|18723.79|18723.79|0
1637141400000|2021-11-17 09:30:00|18730.55|18730.55|18686.66|18686.66|18734.98|18734.98|18686.66|18686.66|0
1637141700000|2021-11-17 09:35:00|18694.59|18694.59|18707.65|18707.65|18716.75|18716.75|18687.82|18687.82|0
1637142000000|2021-11-17 09:40:00|18715.58|18715.58|18728.64|18728.64|18732.61|18732.61|18712.78|18712.78|0
1637142300000|2021-11-17 09:45:00|18720.71|18720.71|18739.13|18739.13|18740.29|18740.29|18720.71|18720.71|0
1637142600000|2021-11-17 09:50:00|18741.93|18741.93|18731.43|18731.43|18741.93|18741.93|18725.83|18725.83|0
1637142900000|2021-11-17 09:55:00|18734.23|18734.23|18715.8|18715.8|18739.59|18739.59|18707.87|18707.87|0
1637143200000|2021-11-17 10:00:00|18714.42|18714.42|18783|18783|18783|18783|18707.66|18707.66|0
1637143500000|2021-11-17 10:05:00|18794.89|18794.89|18765.97|18765.97|18805.39|18805.39|18763.17|18763.17|0
1637143800000|2021-11-17 10:10:00|18762|18762|18824.3|18824.3|18834.8|18834.8|18759.21|18759.21|0
1637144100000|2021-11-17 10:15:00|18824.76|18824.76|18751.28|18751.28|18830.36|18830.36|18747.08|18747.08|0
1637144400000|2021-11-17 10:20:00|18749.88|18749.88|18744.02|18744.02|18754.08|18754.08|18728.39|18728.39|0
1637144700000|2021-11-17 10:25:00|18736.09|18736.09|18735.86|18735.86|18754.52|18754.52|18725.36|18725.36|0
1637145000000|2021-11-17 10:30:00|18735.4|18735.4|18731.92|18731.92|18740.77|18740.77|18728.41|18728.41|0
1637145300000|2021-11-17 10:35:00|18730.52|18730.52|18764.8|18764.8|18769|18769|18730.52|18730.52|0
1637145600000|2021-11-17 10:40:00|18763.4|18763.4|18734.48|18734.48|18763.4|18763.4|18731.68|18731.68|0
1637145900000|2021-11-17 10:45:00|18722.59|18722.59|18710.92|18710.92|18726.55|18726.55|18704.16|18704.16|0
1637146200000|2021-11-17 10:50:00|18714.89|18714.89|18658.95|18658.95|18718.85|18718.85|18658.95|18658.95|0
1637146500000|2021-11-17 10:55:00|18654.98|18654.98|18661.05|18661.05|18676.91|18676.91|18647.99|18647.99|0
1637146800000|2021-11-17 11:00:00|18665.01|18665.01|18634.67|18634.67|18665.01|18665.01|18626.74|18626.74|0
1637147100000|2021-11-17 11:05:00|18637.47|18637.47|18670.59|18670.59|18670.59|18670.59|18637.47|18637.47|0
1637147400000|2021-11-17 11:10:00|18667.79|18667.79|18668.96|18668.96|18676.89|18676.89|18661.03|18661.03|0
1637147700000|2021-11-17 11:15:00|18672.92|18672.92|18710.44|18710.44|18710.44|18710.44|18672.92|18672.92|0
1637148000000|2021-11-17 11:20:00|18709.52|18709.52|18700.19|18700.19|18717.45|18717.45|18692.26|18692.26|0
1637148300000|2021-11-17 11:25:00|18701.59|18701.59|18706.95|18706.95|18706.95|18706.95|18701.59|18701.59|0
1637148600000|2021-11-17 11:30:00|18699.02|18699.02|18709.06|18709.06|18713.94|18713.94|18698.08|18698.08|0
1637148900000|2021-11-17 11:35:00|18716.99|18716.99|18721.19|18721.19|18721.19|18721.19|18709.06|18709.06|0
1637149200000|2021-11-17 11:40:00|18713.26|18713.26|18727.48|18727.48|18727.48|18727.48|18703.69|18703.69|0
1637149500000|2021-11-17 11:45:00|18726.1|18726.1|18731.47|18731.47|18756.66|18756.66|18726.1|18726.1|0
1637149800000|2021-11-17 11:50:00|18727.5|18727.5|18724.47|18724.47|18743.37|18743.37|18721.91|18721.91|0
1637150100000|2021-11-17 11:55:00|18720.51|18720.51|18696.71|18696.71|18720.51|18720.51|18683.65|18683.65|0
1637150400000|2021-11-17 12:00:00|18684.81|18684.81|18672.44|18672.44|18689.7|18689.7|18658.92|18658.92|0
1637150700000|2021-11-17 12:05:00|18676.41|18676.41|18631.86|18631.86|18682.01|18682.01|18631.86|18631.86|0
1637151000000|2021-11-17 12:10:00|18630.46|18630.46|18614.36|18614.36|18638.62|18638.62|18606.89|18606.89|0
1637151300000|2021-11-17 12:15:00|18606.43|18606.43|18639.32|18639.32|18639.32|18639.32|18606.43|18606.43|0
1637151600000|2021-11-17 12:20:00|18631.39|18631.39|18665.21|18665.21|18668.01|18668.01|18629.53|18629.53|0
1637151900000|2021-11-17 12:25:00|18663.81|18663.81|18672.2|18672.2|18687.61|18687.61|18663.81|18663.81|0
1637152200000|2021-11-17 12:30:00|18669.4|18669.4|18642.11|18642.11|18670.8|18670.8|18630.21|18630.21|0
1637152500000|2021-11-17 12:35:00|18646.07|18646.07|18655.4|18655.4|18659.6|18659.6|18646.07|18646.07|0
1637152800000|2021-11-17 12:40:00|18651.44|18651.44|18633.94|18633.94|18655.4|18655.4|18631.15|18631.15|0
1637153100000|2021-11-17 12:45:00|18629.98|18629.98|18664.27|18664.27|18664.27|18664.27|18619.48|18619.48|0
1637153400000|2021-11-17 12:50:00|18668.24|18668.24|18666.11|18666.11|18674.28|18674.28|18666.11|18666.11|0
1637153700000|2021-11-17 12:55:00|18664.71|18664.71|18692.92|18692.92|18692.92|18692.92|18663.31|18663.31|0
1637154000000|2021-11-17 13:00:00|18688.95|18688.95|18682.88|18682.88|18699.66|18699.66|18667.94|18667.94|0
1637154300000|2021-11-17 13:05:00|18684.28|18684.28|18686.86|18686.86|18691.29|18691.29|18677.05|18677.05|0
1637154600000|2021-11-17 13:10:00|18698.76|18698.76|18700.6|18700.6|18700.6|18700.6|18690.81|18690.81|0
1637154900000|2021-11-17 13:15:00|18696.63|18696.63|18727.15|18727.15|18727.15|18727.15|18696.63|18696.63|0
1637155200000|2021-11-17 13:20:00|18731.11|18731.11|18766.02|18766.02|18766.02|18766.02|18731.11|18731.11|0
1637155500000|2021-11-17 13:25:00|18764.64|18764.64|18758.84|18758.84|18766.31|18766.31|18747.4|18747.4|0
1637155800000|2021-11-17 13:30:00|18756.04|18756.04|18746.73|18746.73|18759.78|18759.78|18742.76|18742.76|0
1637156100000|2021-11-17 13:35:00|18748.13|18748.13|18776.13|18776.13|18784.06|18784.06|18748.13|18748.13|0
1637156400000|2021-11-17 13:40:00|18772.17|18772.17|18724.37|18724.37|18776.13|18776.13|18720.4|18720.4|0
1637156700000|2021-11-17 13:45:00|18724.83|18724.83|18727.63|18727.63|18728.8|18728.8|18708.97|18708.97|0
1637157000000|2021-11-17 13:50:00|18728.55|18728.55|18746.25|18746.25|18746.25|18746.25|18723.18|18723.18|0
1637157300000|2021-11-17 13:55:00|18750.21|18750.21|18757.4|18757.4|18767.45|18767.45|18745.5|18745.5|0
1637157600000|2021-11-17 14:00:00|18753.43|18753.43|18778.13|18778.13|18786.06|18786.06|18753.43|18753.43|0
1637157900000|2021-11-17 14:05:00|18779.97|18779.97|18812.62|18812.62|18812.62|18812.62|18779.97|18779.97|0
1637158200000|2021-11-17 14:10:00|18816.58|18816.58|18782.81|18782.81|18816.58|18816.58|18782.81|18782.81|0
1637158500000|2021-11-17 14:15:00|18786.77|18786.77|18805.88|18805.88|18831.31|18831.31|18786.77|18786.77|0
1637158800000|2021-11-17 14:20:00|18813.82|18813.82|18824.31|18824.31|18829.68|18829.68|18809.62|18809.62|0
1637159100000|2021-11-17 14:25:00|18822.47|18822.47|18877.74|18877.74|18877.74|18877.74|18811.98|18811.98|0
1637159400000|2021-11-17 14:30:00|18878.2|18878.2|18906.46|18906.46|18909.26|18909.26|18876.8|18876.8|0
1637159700000|2021-11-17 14:35:00|18914.39|18914.39|18883.83|18883.83|18914.39|18914.39|18868.9|18868.9|0
1637160000000|2021-11-17 14:40:00|18879.87|18879.87|18887.1|18887.1|18902.96|18902.96|18873.58|18873.58|0
1637160300000|2021-11-17 14:45:00|18886.64|18886.64|18868|18868|18888.02|18888.02|18860.78|18860.78|0
1637160600000|2021-11-17 14:50:00|18871.97|18871.97|18869.66|18869.66|18888.31|18888.31|18866.18|18866.18|0
1637160900000|2021-11-17 14:55:00|18877.59|18877.59|18885.97|18885.97|18897.87|18897.87|18877.59|18877.59|0
1637161200000|2021-11-17 15:00:00|18886.43|18886.43|18883.14|18883.14|18886.43|18886.43|18846.78|18846.78|0
1637161500000|2021-11-17 15:05:00|18887.11|18887.11|18888.05|18888.05|18894.81|18894.81|18868.22|18868.22|0
1637161800000|2021-11-17 15:10:00|18895.98|18895.98|18909.03|18909.03|18909.03|18909.03|18892.02|18892.02|0
1637162100000|2021-11-17 15:15:00|18905.06|18905.06|18892.98|18892.98|18906.27|18906.27|18892.25|18892.25|0
1637162400000|2021-11-17 15:20:00|18891.58|18891.58|18866.38|18866.38|18891.58|18891.58|18854.49|18854.49|0
1637162700000|2021-11-17 15:25:00|18869.18|18869.18|18881.54|18881.54|18890.87|18890.87|18869.18|18869.18|0
1637163000000|2021-11-17 15:30:00|18877.57|18877.57|18858.45|18858.45|18877.57|18877.57|18858.45|18858.45|0
1637163300000|2021-11-17 15:35:00|18862.41|18862.41|18925.38|18925.38|18925.38|18925.38|18850.06|18850.06|0
1637163600000|2021-11-17 15:40:00|18921.42|18921.42|18911.4|18911.4|18926.78|18926.78|18910.69|18910.69|0
1637163900000|2021-11-17 15:45:00|18914.19|18914.19|18891.57|18891.57|18914.19|18914.19|18887.6|18887.6|0
1637164200000|2021-11-17 15:50:00|18895.53|18895.53|18928.89|18928.89|18928.89|18928.89|18890.17|18890.17|0
1637164500000|2021-11-17 15:55:00|18920.96|18920.96|18891.8|18891.8|18922.36|18922.36|18887.84|18887.84|0
1637164800000|2021-11-17 16:00:00|18895.77|18895.77|18894.83|18894.83|18900.19|18900.19|18873.6|18873.6|0
1637165100000|2021-11-17 16:05:00|18886.9|18886.9|18882.43|18882.43|18888.3|18888.3|18871.04|18871.04|0
1637165400000|2021-11-17 16:10:00|18878.47|18878.47|18872.42|18872.42|18880.35|18880.35|18871.02|18871.02|0
1637165700000|2021-11-17 16:15:00|18868.45|18868.45|18859.62|18859.62|18868.45|18868.45|18851.21|18851.21|0
1637166000000|2021-11-17 16:20:00|18862.42|18862.42|18847.71|18847.71|18878.27|18878.27|18847.71|18847.71|0
1637166300000|2021-11-17 16:25:00|18851.68|18851.68|18833.77|18833.77|18858.44|18858.44|18831.89|18831.89|0
1637223300000|2021-11-18 08:15:00|19023.61|19023.61|18932.85|18932.85|19027.57|19027.57|18932.85|18932.85|0
1637223600000|2021-11-18 08:20:00|18936.82|18936.82|19007.64|19007.64|19007.64|19007.64|18936.82|18936.82|0
1637223900000|2021-11-18 08:25:00|19011.6|19011.6|19013|19013|19020|19020|19006.47|19006.47|0
1637224200000|2021-11-18 08:30:00|19011.6|19011.6|19067.58|19067.58|19067.58|19067.58|19011.6|19011.6|0
1637224500000|2021-11-18 08:35:00|19064.78|19064.78|19069.7|19069.7|19077.85|19077.85|19048.94|19048.94|0
1637224800000|2021-11-18 08:40:00|19066.9|19066.9|19086.5|19086.5|19086.5|19086.5|19058.74|19058.74|0
1637225100000|2021-11-18 08:45:00|19082.53|19082.53|19031.92|19031.92|19082.53|19082.53|19031.92|19031.92|0
1637225400000|2021-11-18 08:50:00|19032.38|19032.38|19003.2|19003.2|19051.69|19051.69|18991.3|18991.3|0
1637225700000|2021-11-18 08:55:00|19004.6|19004.6|18992.7|18992.7|19012.53|19012.53|18984.77|18984.77|0
1637226000000|2021-11-18 09:00:00|19000.63|19000.63|18984.54|18984.54|19000.63|19000.63|18984.54|18984.54|0
1637226300000|2021-11-18 09:05:00|18988.51|18988.51|18995.04|18995.04|19004.37|19004.37|18988.51|18988.51|0
1637226600000|2021-11-18 09:10:00|19002.03|19002.03|19015.52|19015.52|19015.52|19015.52|19000.87|19000.87|0
1637226900000|2021-11-18 09:15:00|19011.32|19011.32|19024.14|19024.14|19028.1|19028.1|19011.32|19011.32|0
1637227200000|2021-11-18 09:20:00|19023.22|19023.22|19041.19|19041.19|19043.98|19043.98|19015.29|19015.29|0
1637227500000|2021-11-18 09:25:00|19045.38|19045.38|19031.38|19031.38|19045.38|19045.38|19029.52|19029.52|0
1637227800000|2021-11-18 09:30:00|19051.21|19051.21|19049.58|19049.58|19063.1|19063.1|19045.61|19045.61|0
1637228100000|2021-11-18 09:35:00|19041.65|19041.65|19024.62|19024.62|19041.65|19041.65|19023.22|19023.22|0
1637228400000|2021-11-18 09:40:00|19008.76|19008.76|19008.78|19008.78|19014.14|19014.14|19000.83|19000.83|0
1637228700000|2021-11-18 09:45:00|19004.58|19004.58|18974.5|18974.5|19004.58|19004.58|18974.5|18974.5|0
1637229000000|2021-11-18 09:50:00|18973.1|18973.1|18943.51|18943.51|18973.1|18973.1|18934.85|18934.85|0
1637229300000|2021-11-18 09:55:00|18947.47|18947.47|18926.01|18926.01|18951.44|18951.44|18926.01|18926.01|0
1637229600000|2021-11-18 10:00:00|18922.04|18922.04|18925.08|18925.08|18925.08|18925.08|18909.21|18909.21|0
1637229900000|2021-11-18 10:05:00|18929.04|18929.04|18969.37|18969.37|18969.37|18969.37|18922.49|18922.49|0
1637230200000|2021-11-18 10:10:00|18965.41|18965.41|18969.1|18969.1|18974.27|18974.27|18955.61|18955.61|0
1637230500000|2021-11-18 10:15:00|18966.3|18966.3|18968.45|18968.45|18976.38|18976.38|18962.33|18962.33|0
1637230800000|2021-11-18 10:20:00|18967.99|18967.99|18970.55|18970.55|18976.15|18976.15|18966.35|18966.35|0
1637231100000|2021-11-18 10:25:00|18970.09|18970.09|18943.76|18943.76|18972.89|18972.89|18943.76|18943.76|0
1637231400000|2021-11-18 10:30:00|18935.83|18935.83|18940.5|18940.5|18940.5|18940.5|18922.53|18922.53|0
1637231700000|2021-11-18 10:35:00|18943.3|18943.3|18977.58|18977.58|18977.58|18977.58|18941.9|18941.9|0
1637232000000|2021-11-18 10:40:00|18973.62|18973.62|18966.19|18966.19|18973.62|18973.62|18964.31|18964.31|0
1637232300000|2021-11-18 10:45:00|18958.26|18958.26|18948.93|18948.93|18960.82|18960.82|18944.96|18944.96|0
1637232600000|2021-11-18 10:50:00|18941|18941|18955.92|18955.92|18970.15|18970.15|18941|18941|0
1637232900000|2021-11-18 10:55:00|18963.85|18963.85|18979|18979|18979|18979|18963.85|18963.85|0
1637233200000|2021-11-18 11:00:00|18977.6|18977.6|18983.19|18983.19|18984.59|18984.59|18970.84|18970.84|0
1637233500000|2021-11-18 11:05:00|18984.59|18984.59|18970.33|18970.33|18984.59|18984.59|18962.4|18962.4|0
1637233800000|2021-11-18 11:10:00|18966.37|18966.37|18952.37|18952.37|18970.33|18970.33|18940.48|18940.48|0
1637234100000|2021-11-18 11:15:00|18948.41|18948.41|18933.94|18933.94|18961.94|18961.94|18932.54|18932.54|0
1637234400000|2021-11-18 11:20:00|18935.34|18935.34|18912.01|18912.01|18938.14|18938.14|18911.78|18911.78|0
1637234700000|2021-11-18 11:25:00|18914.81|18914.81|18943.04|18943.04|18943.04|18943.04|18914.81|18914.81|0
1637235000000|2021-11-18 11:30:00|18939.07|18939.07|18914.35|18914.35|18943.5|18943.5|18914.35|18914.35|0
1637235300000|2021-11-18 11:35:00|18911.55|18911.55|18934.15|18934.15|18934.15|18934.15|18911.55|18911.55|0
1637235600000|2021-11-18 11:40:00|18941.15|18941.15|18940.93|18940.93|18943.95|18943.95|18931.13|18931.13|0
1637235900000|2021-11-18 11:45:00|18936.96|18936.96|18966.82|18966.82|18967.75|18967.75|18936.96|18936.96|0
1637236200000|2021-11-18 11:50:00|18967.28|18967.28|18964.01|18964.01|18979.18|18979.18|18964.01|18964.01|0
1637236500000|2021-11-18 11:55:00|18965.41|18965.41|18974.98|18974.98|18975.44|18975.44|18965.41|18965.41|0
1637236800000|2021-11-18 12:00:00|18982.91|18982.91|18976.38|18976.38|18999.24|18999.24|18976.38|18976.38|0
1637237100000|2021-11-18 12:05:00|18984.31|18984.31|18971.25|18971.25|18988.27|18988.27|18956.32|18956.32|0
1637237400000|2021-11-18 12:10:00|18968.45|18968.45|18958.41|18958.41|18968.45|18968.45|18953.75|18953.75|0
1637237700000|2021-11-18 12:15:00|18954.44|18954.44|18926.69|18926.69|18954.44|18954.44|18926.69|18926.69|0
1637238000000|2021-11-18 12:20:00|18930.65|18930.65|18942.09|18942.09|18942.09|18942.09|18930.65|18930.65|0
1637238300000|2021-11-18 12:25:00|18939.29|18939.29|18947.68|18947.68|18947.68|18947.68|18931.13|18931.13|0
1637238600000|2021-11-18 12:30:00|18948.14|18948.14|18930.42|18930.42|18948.14|18948.14|18930.42|18930.42|0
1637238900000|2021-11-18 12:35:00|18926.45|18926.45|18938.58|18938.58|18951.64|18951.64|18926.45|18926.45|0
1637239200000|2021-11-18 12:40:00|18934.61|18934.61|18947.45|18947.45|18950.47|18950.47|18934.61|18934.61|0
1637239500000|2021-11-18 12:45:00|18951.41|18951.41|18941.38|18941.38|18959.1|18959.1|18941.38|18941.38|0
1637239800000|2021-11-18 12:50:00|18945.34|18945.34|18962.6|18962.6|18962.6|18962.6|18945.34|18945.34|0
1637240100000|2021-11-18 12:55:00|18958.64|18958.64|18938.6|18938.6|18960.04|18960.04|18938.6|18938.6|0
1637240400000|2021-11-18 13:00:00|18950.49|18950.49|18948.17|18948.17|18950.49|18950.49|18945.37|18945.37|0
1637240700000|2021-11-18 13:05:00|18952.14|18952.14|18956.1|18956.1|18958.9|18958.9|18952.14|18952.14|0
1637241000000|2021-11-18 13:10:00|18955.64|18955.64|18964.29|18964.29|18978.75|18978.75|18949.36|18949.36|0
1637241300000|2021-11-18 13:15:00|18963.83|18963.83|18942.37|18942.37|18963.83|18963.83|18930.47|18930.47|0
1637241600000|2021-11-18 13:20:00|18941.45|18941.45|18939.34|18939.34|18941.45|18941.45|18937.49|18937.49|0
1637241900000|2021-11-18 13:25:00|18940.74|18940.74|18934.46|18934.46|18940.74|18940.74|18934.46|18934.46|0
1637242200000|2021-11-18 13:30:00|18933.06|18933.06|18937.49|18937.49|18938.86|18938.86|18928.13|18928.13|0
1637242500000|2021-11-18 13:35:00|18941.45|18941.45|18949.84|18949.84|18949.84|18949.84|18937.94|18937.94|0
1637242800000|2021-11-18 13:40:00|18941.91|18941.91|18923.02|18923.02|18941.91|18941.91|18923.02|18923.02|0
1637243100000|2021-11-18 13:45:00|18919.05|18919.05|18900.87|18900.87|18919.05|18919.05|18900.87|18900.87|0
1637243400000|2021-11-18 13:50:00|18896.67|18896.67|18896.21|18896.21|18897.84|18897.84|18882.91|18882.91|0
1637243700000|2021-11-18 13:55:00|18896.67|18896.67|18879.17|18879.17|18896.67|18896.67|18879.17|18879.17|0
1637244000000|2021-11-18 14:00:00|18883.14|18883.14|18894.8|18894.8|18902.96|18902.96|18881.74|18881.74|0
1637244300000|2021-11-18 14:05:00|18890.84|18890.84|18894.11|18894.11|18898.08|18898.08|18886.87|18886.87|0
1637244600000|2021-11-18 14:10:00|18898.08|18898.08|18927.93|18927.93|18927.93|18927.93|18898.08|18898.08|0
1637244900000|2021-11-18 14:15:00|18926.53|18926.53|18914.63|18914.63|18937.03|18937.03|18914.63|18914.63|0
1637245200000|2021-11-18 14:20:00|18910.67|18910.67|18933.55|18933.55|18933.55|18933.55|18899.73|18899.73|0
1637245500000|2021-11-18 14:25:00|18941.48|18941.48|18968.07|18968.07|18972.03|18972.03|18926.78|18926.78|0
1637245800000|2021-11-18 14:30:00|18976|18976|18941.25|18941.25|18977.4|18977.4|18941.25|18941.25|0
1637246100000|2021-11-18 14:35:00|18945.45|18945.45|18938.19|18938.19|18945.45|18945.45|18930.99|18930.99|0
1637246400000|2021-11-18 14:40:00|18934.23|18934.23|18964.75|18964.75|18966.17|18966.17|18934.23|18934.23|0
1637246700000|2021-11-18 14:45:00|18967.55|18967.55|18989.23|18989.23|19002.53|19002.53|18967.55|18967.55|0
1637247000000|2021-11-18 14:50:00|18993.2|18993.2|18990.15|18990.15|19006.95|19006.95|18989.69|18989.69|0
1637247300000|2021-11-18 14:55:00|18991.55|18991.55|18984.07|18984.07|18991.55|18991.55|18984.07|18984.07|0
1637247600000|2021-11-18 15:00:00|18986.87|18986.87|19009.93|19009.93|19018.09|19018.09|18985.47|18985.47|0
1637247900000|2021-11-18 15:05:00|19013.9|19013.9|19019.03|19019.03|19019.03|19019.03|19009.47|19009.47|0
1637248200000|2021-11-18 15:10:00|19016.24|19016.24|18973.58|18973.58|19016.24|19016.24|18973.58|18973.58|0
1637248500000|2021-11-18 15:15:00|18969.62|18969.62|18928.8|18928.8|18969.62|18969.62|18928.8|18928.8|0
1637248800000|2021-11-18 15:20:00|18920.87|18920.87|18935.56|18935.56|18935.56|18935.56|18912.94|18912.94|0
1637249100000|2021-11-18 15:25:00|18936.96|18936.96|18943.98|18943.98|18952.83|18952.83|18930.68|18930.68|0
1637249400000|2021-11-18 15:30:00|18940.01|18940.01|18932.37|18932.37|18940.01|18940.01|18918.59|18918.59|0
1637249700000|2021-11-18 15:35:00|18933.77|18933.77|18968.75|18968.75|18993.94|18993.94|18933.77|18933.77|0
1637250000000|2021-11-18 15:40:00|18970.15|18970.15|18983.44|18983.44|18990.21|18990.21|18970.15|18970.15|0
1637250300000|2021-11-18 15:45:00|18975.51|18975.51|18963.84|18963.84|18975.97|18975.97|18959.88|18959.88|0
1637250600000|2021-11-18 15:50:00|18968.04|18968.04|18992.74|18992.74|18992.74|18992.74|18968.04|18968.04|0
1637250900000|2021-11-18 15:55:00|19004.63|19004.63|19005.11|19005.11|19008.6|19008.6|19001.14|19001.14|0
1637251200000|2021-11-18 16:00:00|19009.07|19009.07|18986.45|18986.45|19013.04|19013.04|18986.45|18986.45|0
1637251500000|2021-11-18 16:05:00|18987.85|18987.85|18989.73|18989.73|18998.58|18998.58|18986.93|18986.93|0
1637251800000|2021-11-18 16:10:00|18991.13|18991.13|19002.31|19002.31|19009.79|19009.79|18991.13|18991.13|0
1637252100000|2021-11-18 16:15:00|19000.92|19000.92|19001.38|19001.38|19012.1|19012.1|18999.52|18999.52|0
1637252400000|2021-11-18 16:20:00|19002.77|19002.77|19005.57|19005.57|19008.14|19008.14|18997.41|18997.41|0
1637252700000|2021-11-18 16:25:00|19009.54|19009.54|18997.91|18997.91|19014.68|19014.68|18993.95|18993.95|0
1637309700000|2021-11-19 08:15:00|19079.03|19079.03|19067.1|19067.1|19083|19083|19047.31|19047.31|0
1637310000000|2021-11-19 08:20:00|19063.13|19063.13|19071.06|19071.06|19071.06|19071.06|19044.47|19044.47|0
1637310300000|2021-11-19 08:25:00|19067.1|19067.1|19048.48|19048.48|19067.1|19067.1|19048.48|19048.48|0
1637310600000|2021-11-19 08:30:00|19049.88|19049.88|19068.06|19068.06|19078.56|19078.56|19049.88|19049.88|0
1637310900000|2021-11-19 08:35:00|19064.09|19064.09|19074.84|19074.84|19074.84|19074.84|19049.64|19049.64|0
1637311200000|2021-11-19 08:40:00|19076.23|19076.23|19100.03|19100.03|19107.96|19107.96|19076.23|19076.23|0
1637311500000|2021-11-19 08:45:00|19103.99|19103.99|19117.29|19117.29|19119.85|19119.85|19103.99|19103.99|0
1637311800000|2021-11-19 08:50:00|19115.89|19115.89|19150.2|19150.2|19160.92|19160.92|19114.49|19114.49|0
1637312100000|2021-11-19 08:55:00|19162.09|19162.09|19145.76|19145.76|19181.92|19181.92|19145.76|19145.76|0
1637312400000|2021-11-19 09:00:00|19143.92|19143.92|19124.79|19124.79|19143.92|19143.92|19112.68|19112.68|0
1637312700000|2021-11-19 09:05:00|19120.83|19120.83|19137.18|19137.18|19137.18|19137.18|19118.51|19118.51|0
1637313000000|2021-11-19 09:10:00|19138.58|19138.58|19142.55|19142.55|19142.55|19142.55|19137.18|19137.18|0
1637313300000|2021-11-19 09:15:00|19162.37|19162.37|19166.57|19166.57|19174.97|19174.97|19162.37|19162.37|0
1637313600000|2021-11-19 09:20:00|19186.4|19186.4|19189.16|19189.16|19197.09|19197.09|19186.4|19186.4|0
1637313900000|2021-11-19 09:25:00|19193.13|19193.13|19202.91|19202.91|19210.84|19210.84|19183.08|19183.08|0
1637314200000|2021-11-19 09:30:00|19194.98|19194.98|19209.49|19209.49|19222.79|19222.79|19184.3|19184.3|0
1637314500000|2021-11-19 09:35:00|19217.43|19217.43|19259.42|19259.42|19259.42|19259.42|19216.97|19216.97|0
1637314800000|2021-11-19 09:40:00|19260.82|19260.82|19223.5|19223.5|19260.82|19260.82|19223.5|19223.5|0
1637315100000|2021-11-19 09:45:00|19235.39|19235.39|19252.89|19252.89|19252.89|19252.89|19235.39|19235.39|0
1637315400000|2021-11-19 09:50:00|19248.69|19248.69|19258.05|19258.05|19281.81|19281.81|19247.29|19247.29|0
1637315700000|2021-11-19 09:55:00|19273.91|19273.91|19254.32|19254.32|19275.31|19275.31|19251.52|19251.52|0
1637316000000|2021-11-19 10:00:00|19252.94|19252.94|19250.14|19250.14|19252.94|19252.94|19245.01|19245.01|0
1637316300000|2021-11-19 10:05:00|19254.11|19254.11|19240.35|19240.35|19255.51|19255.51|19220.53|19220.53|0
1637316600000|2021-11-19 10:10:00|19238.95|19238.95|19243.15|19243.15|19243.15|19243.15|19238.95|19238.95|0
1637316900000|2021-11-19 10:15:00|19239.19|19239.19|19187.64|19187.64|19243.15|19243.15|19171.31|19171.31|0
1637317200000|2021-11-19 10:20:00|19184.84|19184.84|19203|19203|19205.57|19205.57|19160.81|19160.81|0
1637317500000|2021-11-19 10:25:00|19200.21|19200.21|19230.28|19230.28|19230.28|19230.28|19198.81|19198.81|0
1637317800000|2021-11-19 10:30:00|19238.21|19238.21|19226.08|19226.08|19238.21|19238.21|19222.12|19222.12|0
1637318100000|2021-11-19 10:35:00|19233.08|19233.08|19252.43|19252.43|19252.43|19252.43|19230.03|19230.03|0
1637318400000|2021-11-19 10:40:00|19248.46|19248.46|19243.1|19243.1|19248.46|19248.46|19235.17|19235.17|0
1637318700000|2021-11-19 10:45:00|19239.13|19239.13|19216.99|19216.99|19239.13|19239.13|19214.19|19214.19|0
1637319000000|2021-11-19 10:50:00|19218.39|19218.39|19230.51|19230.51|19235.88|19235.88|19206.49|19206.49|0
1637319300000|2021-11-19 10:55:00|19238.45|19238.45|19261.3|19261.3|19261.3|19261.3|19238.45|19238.45|0
1637319600000|2021-11-19 11:00:00|19257.34|19257.34|19196.41|19196.41|19261.3|19261.3|19196.41|19196.41|0
1637319900000|2021-11-19 11:05:00|19204.34|19204.34|19221.39|19221.39|19222.77|19222.77|19201.54|19201.54|0
1637320200000|2021-11-19 11:10:00|19217.43|19217.43|19222.1|19222.1|19236.09|19236.09|19217.43|19217.43|0
1637320500000|2021-11-19 11:15:00|19218.13|19218.13|19218.37|19218.37|19222.33|19222.33|19206.24|19206.24|0
1637320800000|2021-11-19 11:20:00|19214.4|19214.4|19174.3|19174.3|19214.4|19214.4|19174.3|19174.3|0
1637321100000|2021-11-19 11:25:00|19172.9|19172.9|19157.04|19157.04|19172.9|19172.9|19157.04|19157.04|0
1637321400000|2021-11-19 11:30:00|19159.84|19159.84|19122.52|19122.52|19159.84|19159.84|19122.52|19122.52|0
1637321700000|2021-11-19 11:35:00|19118.55|19118.55|19134.18|19134.18|19146.31|19146.31|19118.55|19118.55|0
1637322000000|2021-11-19 11:40:00|19131.38|19131.38|19150.04|19150.04|19150.04|19150.04|19127.42|19127.42|0
1637322300000|2021-11-19 11:45:00|19161.94|19161.94|19161.94|19161.94|19161.94|19161.94|19161.94|19161.94|0
1637322600000|2021-11-19 11:50:00|19160.54|19160.54|19189.93|19189.93|19189.93|19189.93|19160.54|19160.54|0
1637322900000|2021-11-19 11:55:00|19185.96|19185.96|19179.2|19179.2|19189.93|19189.93|19171.27|19171.27|0
1637323200000|2021-11-19 12:00:00|19176.9|19176.9|19176.65|19176.65|19176.9|19176.9|19168.97|19168.97|0
1637323500000|2021-11-19 12:05:00|19180.62|19180.62|19200.91|19200.91|19200.91|19200.91|19172.69|19172.69|0
1637323800000|2021-11-19 12:10:00|19196.95|19196.95|19186.22|19186.22|19196.95|19196.95|19183.65|19183.65|0
1637324100000|2021-11-19 12:15:00|19180.62|19180.62|19169.18|19169.18|19181.08|19181.08|19169.18|19169.18|0
1637324400000|2021-11-19 12:20:00|19165.22|19165.22|19150.06|19150.06|19165.22|19165.22|19150.06|19150.06|0
1637324700000|2021-11-19 12:25:00|19146.09|19146.09|19120.21|19120.21|19146.09|19146.09|19119.52|19119.52|0
1637325000000|2021-11-19 12:30:00|19123.01|19123.01|19126.98|19126.98|19129.78|19129.78|19117.65|19117.65|0
1637325300000|2021-11-19 12:35:00|19130.94|19130.94|19122.78|19122.78|19130.94|19130.94|19114.85|19114.85|0
1637325600000|2021-11-19 12:40:00|19119.98|19119.98|19108.32|19108.32|19120.21|19120.21|19108.32|19108.32|0
1637325900000|2021-11-19 12:45:00|19112.28|19112.28|19120.93|19120.93|19124.65|19124.65|19104.35|19104.35|0
1637326200000|2021-11-19 12:50:00|19124.89|19124.89|19119.78|19119.78|19124.89|19124.89|19103.91|19103.91|0
1637326500000|2021-11-19 12:55:00|19118.38|19118.38|19135.64|19135.64|19135.64|19135.64|19118.38|19118.38|0
1637326800000|2021-11-19 13:00:00|19137.04|19137.04|19132.13|19132.13|19144.97|19144.97|19132.13|19132.13|0
1637327100000|2021-11-19 13:05:00|19129.33|19129.33|19132.15|19132.15|19134.7|19134.7|19126.77|19126.77|0
1637327400000|2021-11-19 13:10:00|19133.53|19133.53|19121.63|19121.63|19133.53|19133.53|19121.63|19121.63|0
1637327700000|2021-11-19 13:15:00|19117.67|19117.67|19082.22|19082.22|19117.67|19117.67|19069.15|19069.15|0
1637328000000|2021-11-19 13:20:00|19094.11|19094.11|19107.87|19107.87|19119.76|19119.76|19094.11|19094.11|0
1637328300000|2021-11-19 13:25:00|19098.07|19098.07|19100.4|19100.4|19101.8|19101.8|19093.87|19093.87|0
1637328600000|2021-11-19 13:30:00|19104.6|19104.6|19081.05|19081.05|19107.4|19107.4|19081.05|19081.05|0
1637328900000|2021-11-19 13:35:00|19078.25|19078.25|19078.72|19078.72|19093.65|19093.65|19074.05|19074.05|0
1637329200000|2021-11-19 13:40:00|19091.32|19091.32|19109.04|19109.04|19109.04|19109.04|19091.32|19091.32|0
1637329500000|2021-11-19 13:45:00|19111.84|19111.84|19120|19120|19120|19120|19104.14|19104.14|0
1637329800000|2021-11-19 13:50:00|19117.2|19117.2|19139.6|19139.6|19139.6|19139.6|19109.27|19109.27|0
1637330100000|2021-11-19 13:55:00|19147.53|19147.53|19179.25|19179.25|19179.25|19179.25|19147.53|19147.53|0
1637330400000|2021-11-19 14:00:00|19175.28|19175.28|19157.56|19157.56|19176.2|19176.2|19152.2|19152.2|0
1637330700000|2021-11-19 14:05:00|19161.53|19161.53|19153.14|19153.14|19161.53|19161.53|19153.14|19153.14|0
1637331000000|2021-11-19 14:10:00|19157.1|19157.1|19136.97|19136.97|19190.88|19190.88|19129.04|19129.04|0
1637331300000|2021-11-19 14:15:00|19133|19133|19115.28|19115.28|19142.57|19142.57|19100.35|19100.35|0
1637331600000|2021-11-19 14:20:00|19113.88|19113.88|19122.05|19122.05|19122.05|19122.05|19105.95|19105.95|0
1637331900000|2021-11-19 14:25:00|19127.64|19127.64|19147.68|19147.68|19147.68|19147.68|19123.68|19123.68|0
1637332200000|2021-11-19 14:30:00|19163.54|19163.54|19086.82|19086.82|19177.07|19177.07|19086.82|19086.82|0
1637332500000|2021-11-19 14:35:00|19082.85|19082.85|19130.21|19130.21|19130.21|19130.21|19077.96|19077.96|0
1637332800000|2021-11-19 14:40:00|19133.01|19133.01|19126.93|19126.93|19136.51|19136.51|19112.48|19112.48|0
1637333100000|2021-11-19 14:45:00|19126.47|19126.47|19160.53|19160.53|19160.53|19160.53|19119.01|19119.01|0
1637333400000|2021-11-19 14:50:00|19164.5|19164.5|19210.63|19210.63|19217.4|19217.4|19164.5|19164.5|0
1637333700000|2021-11-19 14:55:00|19209.23|19209.23|19218.34|19218.34|19218.34|19218.34|19195.94|19195.94|0
1637334000000|2021-11-19 15:00:00|19215.54|19215.54|19198.77|19198.77|19218.34|19218.34|19198.77|19198.77|0
1637334300000|2021-11-19 15:05:00|19206.7|19206.7|19194.36|19194.36|19213.71|19213.71|19186.43|19186.43|0
1637334600000|2021-11-19 15:10:00|19191.56|19191.56|19205.09|19205.09|19205.09|19205.09|19187.6|19187.6|0
1637334900000|2021-11-19 15:15:00|19201.13|19201.13|19182.2|19182.2|19201.13|19201.13|19182.2|19182.2|0
1637335200000|2021-11-19 15:20:00|19178.24|19178.24|19144.88|19144.88|19178.24|19178.24|19144.88|19144.88|0
1637335500000|2021-11-19 15:25:00|19152.82|19152.82|19159.35|19159.35|19172.87|19172.87|19152.82|19152.82|0
1637335800000|2021-11-19 15:30:00|19155.38|19155.38|19146.99|19146.99|19158.89|19158.89|19146.99|19146.99|0
1637336100000|2021-11-19 15:35:00|19143.03|19143.03|19135.8|19135.8|19143.03|19143.03|19126.7|19126.7|0
1637336400000|2021-11-19 15:40:00|19131.83|19131.83|19150.72|19150.72|19150.72|19150.72|19131.83|19131.83|0
1637336700000|2021-11-19 15:45:00|19146.76|19146.76|19104.06|19104.06|19146.76|19146.76|19101.26|19101.26|0
1637337000000|2021-11-19 15:50:00|19108.02|19108.02|19131.36|19131.36|19136.01|19136.01|19108.02|19108.02|0
1637337300000|2021-11-19 15:55:00|19130.9|19130.9|19112.75|19112.75|19130.9|19130.9|19112.75|19112.75|0
1637337600000|2021-11-19 16:00:00|19108.55|19108.55|19097.61|19097.61|19108.55|19108.55|19089.68|19089.68|0
1637337900000|2021-11-19 16:05:00|19094.81|19094.81|19067.53|19067.53|19102.97|19102.97|19067.53|19067.53|0
1637338200000|2021-11-19 16:10:00|19070.33|19070.33|19102.06|19102.06|19110.91|19110.91|19070.33|19070.33|0
1637338500000|2021-11-19 16:15:00|19106.02|19106.02|19120.48|19120.48|19130.73|19130.73|19106.02|19106.02|0
1637338800000|2021-11-19 16:20:00|19124.45|19124.45|19135.18|19135.18|19135.18|19135.18|19124.45|19124.45|0
1637339100000|2021-11-19 16:25:00|19136.58|19136.58|19128.4|19128.4|19140.54|19140.54|19112.3|19112.3|0
1637568900000|2021-11-22 08:15:00|19104.35|19104.35|19110.38|19110.38|19118.75|19118.75|19104.35|19104.35|0
1637569200000|2021-11-22 08:20:00|19134.17|19134.17|19128.82|19128.82|19134.17|19134.17|19128.82|19128.82|0
1637569500000|2021-11-22 08:25:00|19144.69|19144.69|19107.6|19107.6|19148.65|19148.65|19107.6|19107.6|0
1637569800000|2021-11-22 08:30:00|19110.4|19110.4|19083.11|19083.11|19118.56|19118.56|19083.11|19083.11|0
1637570100000|2021-11-22 08:35:00|19079.15|19079.15|19089.19|19089.19|19095.71|19095.71|19079.15|19079.15|0
1637570400000|2021-11-22 08:40:00|19085.23|19085.23|19097.12|19097.12|19105.05|19105.05|19085.23|19085.23|0
1637570700000|2021-11-22 08:45:00|19106.9|19106.9|19045.08|19045.08|19107.82|19107.82|19045.08|19045.08|0
1637571000000|2021-11-22 08:50:00|19040.88|19040.88|19071.01|19071.01|19073.77|19073.77|19040.88|19040.88|0
1637571300000|2021-11-22 08:55:00|19071.93|19071.93|19082.43|19082.43|19082.43|19082.43|19070.3|19070.3|0
1637571600000|2021-11-22 09:00:00|19086.39|19086.39|19078|19078|19089.19|19089.19|19078|19078|0
1637571900000|2021-11-22 09:05:00|19081.97|19081.97|19099.23|19099.23|19105.76|19105.76|19078|19078|0
1637572200000|2021-11-22 09:10:00|19107.16|19107.16|19119.52|19119.52|19119.52|19119.52|19103.19|19103.19|0
1637572500000|2021-11-22 09:15:00|19116.72|19116.72|19146.78|19146.78|19162.65|19162.65|19114.6|19114.6|0
1637572800000|2021-11-22 09:20:00|19150.75|19150.75|19140.02|19140.02|19150.75|19150.75|19140.02|19140.02|0
1637573100000|2021-11-22 09:25:00|19143.99|19143.99|19166.59|19166.59|19166.59|19166.59|19143.99|19143.99|0
1637573400000|2021-11-22 09:30:00|19170.56|19170.56|19166.34|19166.34|19171.48|19171.48|19162.38|19162.38|0
1637573700000|2021-11-22 09:35:00|19158.41|19158.41|19154.65|19154.65|19158.41|19158.41|19144.88|19144.88|0
1637574000000|2021-11-22 09:40:00|19158.62|19158.62|19158.85|19158.85|19162.58|19162.58|19154.65|19154.65|0
1637574300000|2021-11-22 09:45:00|19154.89|19154.89|19181.49|19181.49|19181.95|19181.95|19154.89|19154.89|0
1637574600000|2021-11-22 09:50:00|19182.89|19182.89|19139.78|19139.78|19182.89|19182.89|19135.82|19135.82|0
1637574900000|2021-11-22 09:55:00|19135.82|19135.82|19142.11|19142.11|19145.85|19145.85|19131.85|19131.85|0
1637575200000|2021-11-22 10:00:00|19146.07|19146.07|19128.1|19128.1|19147.93|19147.93|19120.17|19120.17|0
1637575500000|2021-11-22 10:05:00|19136.04|19136.04|19083.09|19083.09|19136.04|19136.04|19083.09|19083.09|0
1637575800000|2021-11-22 10:10:00|19079.12|19079.12|19074.46|19074.46|19083.09|19083.09|19066.53|19066.53|0
1637576100000|2021-11-22 10:15:00|19086.36|19086.36|19082.39|19082.39|19098.26|19098.26|19074.46|19074.46|0
1637576400000|2021-11-22 10:20:00|19086.36|19086.36|19084.73|19084.73|19089.16|19089.16|19076.8|19076.8|0
1637576700000|2021-11-22 10:25:00|19088.7|19088.7|19099.2|19099.2|19099.2|19099.2|19087.3|19087.3|0
1637577000000|2021-11-22 10:30:00|19091.26|19091.26|19087.31|19087.31|19091.26|19091.26|19074.94|19074.94|0
1637577300000|2021-11-22 10:35:00|19084.51|19084.51|19088.95|19088.95|19090.11|19090.11|19084.51|19084.51|0
1637577600000|2021-11-22 10:40:00|19081.02|19081.02|19082.39|19082.39|19082.39|19082.39|19073.08|19073.08|0
1637577900000|2021-11-22 10:45:00|19070.5|19070.5|19077.51|19077.51|19077.97|19077.97|19066.07|19066.07|0
1637578200000|2021-11-22 10:50:00|19073.54|19073.54|19079.37|19079.37|19079.37|19079.37|19065.61|19065.61|0
1637578500000|2021-11-22 10:55:00|19075.4|19075.4|19072.6|19072.6|19090.1|19090.1|19072.6|19072.6|0
1637578800000|2021-11-22 11:00:00|19067.01|19067.01|19091.5|19091.5|19091.5|19091.5|19067.01|19067.01|0
1637579100000|2021-11-22 11:05:00|19095.46|19095.46|19119.91|19119.91|19119.91|19119.91|19087.3|19087.3|0
1637579400000|2021-11-22 11:10:00|19120.83|19120.83|19109.18|19109.18|19124.8|19124.8|19107.78|19107.78|0
1637579700000|2021-11-22 11:15:00|19113.15|19113.15|19123.41|19123.41|19123.41|19123.41|19107.55|19107.55|0
1637580000000|2021-11-22 11:20:00|19119.45|19119.45|19109.44|19109.44|19119.45|19119.45|19109.44|19109.44|0
1637580300000|2021-11-22 11:25:00|19117.38|19117.38|19121.57|19121.57|19121.57|19121.57|19117.38|19117.38|0
1637580600000|2021-11-22 11:30:00|19117.38|19117.38|19126.47|19126.47|19126.47|19126.47|19114.58|19114.58|0
1637580900000|2021-11-22 11:35:00|19129.27|19129.27|19129.27|19129.27|19133.24|19133.24|19121.34|19121.34|0
1637581200000|2021-11-22 11:40:00|19137.2|19137.2|19137.2|19137.2|19137.2|19137.2|19133.24|19133.24|0
1637581500000|2021-11-22 11:45:00|19135.82|19135.82|19129.28|19129.28|19136.28|19136.28|19129.28|19129.28|0
1637581800000|2021-11-22 11:50:00|19125.32|19125.32|19138.2|19138.2|19161.03|19161.03|19125.32|19125.32|0
1637582100000|2021-11-22 11:55:00|19146.13|19146.13|19130.29|19130.29|19146.13|19146.13|19130.29|19130.29|0
1637582400000|2021-11-22 12:00:00|19124.69|19124.69|19118.15|19118.15|19124.69|19124.69|19109.76|19109.76|0
1637582700000|2021-11-22 12:05:00|19122.11|19122.11|19138.44|19138.44|19138.44|19138.44|19122.11|19122.11|0
1637583000000|2021-11-22 12:10:00|19134.48|19134.48|19108.13|19108.13|19134.48|19134.48|19108.13|19108.13|0
1637583300000|2021-11-22 12:15:00|19112.1|19112.1|19116.54|19116.54|19120.97|19120.97|19112.1|19112.1|0
1637583600000|2021-11-22 12:20:00|19120.74|19120.74|19103.48|19103.48|19124.71|19124.71|19100.68|19100.68|0
1637583900000|2021-11-22 12:25:00|19111.41|19111.41|19100.68|19100.68|19115.38|19115.38|19100.68|19100.68|0
1637584200000|2021-11-22 12:30:00|19109.08|19109.08|19112.8|19112.8|19113.05|19113.05|19106.28|19106.28|0
1637584500000|2021-11-22 12:35:00|19116.76|19116.76|19119.12|19119.12|19127.28|19127.28|19115.38|19115.38|0
1637584800000|2021-11-22 12:40:00|19118.66|19118.66|19122.62|19122.62|19126.59|19126.59|19118.2|19118.2|0
1637585100000|2021-11-22 12:45:00|19125.42|19125.42|19117.03|19117.03|19125.42|19125.42|19117.03|19117.03|0
1637585400000|2021-11-22 12:50:00|19113.07|19113.07|19095.57|19095.57|19113.07|19113.07|19095.57|19095.57|0
1637585700000|2021-11-22 12:55:00|19091.61|19091.61|19091.61|19091.61|19091.61|19091.61|19091.61|19091.61|0
1637586000000|2021-11-22 13:00:00|19094.41|19094.41|19089.04|19089.04|19094.41|19094.41|19089.04|19089.04|0
1637586300000|2021-11-22 13:05:00|19086.74|19086.74|19083.94|19083.94|19086.74|19086.74|19083.94|19083.94|0
1637586600000|2021-11-22 13:10:00|19079.98|19079.98|19086.51|19086.51|19086.51|19086.51|19076.01|19076.01|0
1637586900000|2021-11-22 13:15:00|19083.71|19083.71|19044.34|19044.34|19083.71|19083.71|19044.34|19044.34|0
1637587200000|2021-11-22 13:20:00|19045.74|19045.74|19046.9|19046.9|19051.1|19051.1|19044.59|19044.59|0
1637587500000|2021-11-22 13:25:00|19050.87|19050.87|19049.47|19049.47|19050.87|19050.87|19049.47|19049.47|0
1637587800000|2021-11-22 13:30:00|19052.27|19052.27|19045.28|19045.28|19057.17|19057.17|19045.28|19045.28|0
1637588100000|2021-11-22 13:35:00|19041.31|19041.31|19037.35|19037.35|19041.31|19041.31|19034.55|19034.55|0
1637588400000|2021-11-22 13:40:00|19033.38|19033.38|19001.66|19001.66|19033.38|19033.38|19001.66|19001.66|0
1637588700000|2021-11-22 13:45:00|18993.73|18993.73|18992.56|18992.56|19000.49|19000.49|18989.77|18989.77|0
1637589000000|2021-11-22 13:50:00|18988.6|18988.6|19001.19|19001.19|19001.19|19001.19|18988.6|18988.6|0
1637589300000|2021-11-22 13:55:00|19009.12|19009.12|19013.08|19013.08|19017.05|19017.05|19009.12|19009.12|0
1637589600000|2021-11-22 14:00:00|19009.12|19009.12|19038.03|19038.03|19051.33|19051.33|19009.12|19009.12|0
1637589900000|2021-11-22 14:05:00|19038.49|19038.49|19041.08|19041.08|19041.08|19041.08|19026.37|19026.37|0
1637590200000|2021-11-22 14:10:00|19052.98|19052.98|19045.05|19045.05|19060.91|19060.91|19045.05|19045.05|0
1637590500000|2021-11-22 14:15:00|19040.85|19040.85|19039.45|19039.45|19040.85|19040.85|19039.45|19039.45|0
1637590800000|2021-11-22 14:20:00|19043.41|19043.41|19060.91|19060.91|19060.91|19060.91|19043.41|19043.41|0
1637591100000|2021-11-22 14:25:00|19064.87|19064.87|19081.19|19081.19|19081.19|19081.19|19064.87|19064.87|0
1637591400000|2021-11-22 14:30:00|19089.12|19089.12|19073.95|19073.95|19095.39|19095.39|19071.6|19071.6|0
1637591700000|2021-11-22 14:35:00|19072.55|19072.55|19097.03|19097.03|19099.83|19099.83|19071.15|19071.15|0
1637592000000|2021-11-22 14:40:00|19093.07|19093.07|19116.59|19116.59|19116.59|19116.59|19093.07|19093.07|0
1637592300000|2021-11-22 14:45:00|19116.13|19116.13|19129.65|19129.65|19129.65|19129.65|19096.29|19096.29|0
1637592600000|2021-11-22 14:50:00|19130.11|19130.11|19145.51|19145.51|19145.51|19145.51|19130.11|19130.11|0
1637592900000|2021-11-22 14:55:00|19141.54|19141.54|19144.78|19144.78|19151.31|19151.31|19141.54|19141.54|0
1637593200000|2021-11-22 15:00:00|19146.18|19146.18|19129.85|19129.85|19146.18|19146.18|19127.05|19127.05|0
1637593500000|2021-11-22 15:05:00|19125.89|19125.89|19093.93|19093.93|19125.89|19125.89|19093.93|19093.93|0
1637593800000|2021-11-22 15:10:00|19097.9|19097.9|19096.27|19096.27|19100.46|19100.46|19084.37|19084.37|0
1637594100000|2021-11-22 15:15:00|19100.23|19100.23|19092.76|19092.76|19114.22|19114.22|19082.03|19082.03|0
1637594400000|2021-11-22 15:20:00|19091.36|19091.36|19063.6|19063.6|19091.36|19091.36|19063.6|19063.6|0
1637594700000|2021-11-22 15:25:00|19055.67|19055.67|19062.22|19062.22|19062.22|19062.22|19050.31|19050.31|0
1637595000000|2021-11-22 15:30:00|19070.15|19070.15|19071.31|19071.31|19074.12|19074.12|19059.66|19059.66|0
1637595300000|2021-11-22 15:35:00|19069.91|19069.91|19054.05|19054.05|19069.91|19069.91|19052.65|19052.65|0
1637595600000|2021-11-22 15:40:00|19051.29|19051.29|19054.29|19054.29|19058.03|19058.03|19049.41|19049.41|0
1637595900000|2021-11-22 15:45:00|19056.13|19056.13|19071.99|19071.99|19071.99|19071.99|19054.73|19054.73|0
1637596200000|2021-11-22 15:50:00|19077.59|19077.59|19073.61|19073.61|19078.99|19078.99|19073.61|19073.61|0
1637596500000|2021-11-22 15:55:00|19069.64|19069.64|19053.32|19053.32|19069.64|19069.64|19053.32|19053.32|0
1637596800000|2021-11-22 16:00:00|19051.92|19051.92|19024.85|19024.85|19051.92|19051.92|19024.85|19024.85|0
1637597100000|2021-11-22 16:05:00|19020.88|19020.88|18998.27|18998.27|19020.88|19020.88|18998.27|18998.27|0
1637597400000|2021-11-22 16:10:00|18994.31|18994.31|18975.44|18975.44|18994.31|18994.31|18975.44|18975.44|0
1637597700000|2021-11-22 16:15:00|18974.04|18974.04|18952.6|18952.6|18974.04|18974.04|18952.6|18952.6|0
1637598000000|2021-11-22 16:20:00|18952.14|18952.14|18960.51|18960.51|18965.67|18965.67|18944.67|18944.67|0
1637598300000|2021-11-22 16:25:00|18959.11|18959.11|18952.88|18952.88|18960.49|18960.49|18935.09|18935.09|0
1637655300000|2021-11-23 08:15:00|18569.37|18569.37|18558.41|18558.41|18603.66|18603.66|18558.41|18558.41|0
1637655600000|2021-11-23 08:20:00|18555.61|18555.61|18506.62|18506.62|18557.01|18557.01|18506.62|18506.62|0
1637655900000|2021-11-23 08:25:00|18512.22|18512.22|18486.33|18486.33|18512.22|18512.22|18486.33|18486.33|0
1637656200000|2021-11-23 08:30:00|18478.4|18478.4|18466.98|18466.98|18478.4|18478.4|18418.69|18418.69|0
1637656500000|2021-11-23 08:35:00|18470.94|18470.94|18433.18|18433.18|18470.94|18470.94|18421.29|18421.29|0
1637656800000|2021-11-23 08:40:00|18435.98|18435.98|18474.03|18474.03|18474.03|18474.03|18412.68|18412.68|0
1637657100000|2021-11-23 08:45:00|18462.13|18462.13|18465.62|18465.62|18481.03|18481.03|18454.2|18454.2|0
1637657400000|2021-11-23 08:50:00|18458.63|18458.63|18430.35|18430.35|18458.63|18458.63|18417.05|18417.05|0
1637657700000|2021-11-23 08:55:00|18426.38|18426.38|18451.56|18451.56|18451.56|18451.56|18414.49|18414.49|0
1637658000000|2021-11-23 09:00:00|18459.49|18459.49|18397.45|18397.45|18478.39|18478.39|18397.45|18397.45|0
1637658300000|2021-11-23 09:05:00|18394.65|18394.65|18434.3|18434.3|18446.2|18446.2|18394.65|18394.65|0
1637658600000|2021-11-23 09:10:00|18426.37|18426.37|18417.28|18417.28|18426.37|18426.37|18413.08|18413.08|0
1637658900000|2021-11-23 09:15:00|18425.21|18425.21|18441.04|18441.04|18448.97|18448.97|18425.21|18425.21|0
1637659200000|2021-11-23 09:20:00|18446.17|18446.17|18504.95|18504.95|18508.68|18508.68|18446.17|18446.17|0
1637659500000|2021-11-23 09:25:00|18508.91|18508.91|18485.54|18485.54|18508.91|18508.91|18485.54|18485.54|0
1637659800000|2021-11-23 09:30:00|18484.14|18484.14|18456.89|18456.89|18485.54|18485.54|18452.93|18452.93|0
1637660100000|2021-11-23 09:35:00|18452.93|18452.93|18478.35|18478.35|18486.28|18486.28|18452.93|18452.93|0
1637660400000|2021-11-23 09:40:00|18479.75|18479.75|18496.78|18496.78|18512.87|18512.87|18479.75|18479.75|0
1637660700000|2021-11-23 09:45:00|18492.81|18492.81|18490.71|18490.71|18495.84|18495.84|18483.48|18483.48|0
1637661000000|2021-11-23 09:50:00|18494.67|18494.67|18560.9|18560.9|18564.87|18564.87|18494.67|18494.67|0
1637661300000|2021-11-23 09:55:00|18559.5|18559.5|18555.77|18555.77|18580.73|18580.73|18549.01|18549.01|0
1637661600000|2021-11-23 10:00:00|18579.56|18579.56|18580.65|18580.65|18592.55|18592.55|18579.56|18579.56|0
1637661900000|2021-11-23 10:05:00|18592.55|18592.55|18593.03|18593.03|18600.96|18600.96|18583.7|18583.7|0
1637662200000|2021-11-23 10:10:00|18596.99|18596.99|18597.47|18597.47|18605.4|18605.4|18580.46|18580.46|0
1637662500000|2021-11-23 10:15:00|18600.27|18600.27|18612.17|18612.17|18612.17|18612.17|18596.31|18596.31|0
1637662800000|2021-11-23 10:20:00|18608.2|18608.2|18610.77|18610.77|18617.53|18617.53|18606.8|18606.8|0
1637663100000|2021-11-23 10:25:00|18614.73|18614.73|18620.57|18620.57|18625.46|18625.46|18609.6|18609.6|0
1637663400000|2021-11-23 10:30:00|18616.6|18616.6|18593.98|18593.98|18616.6|18616.6|18593.98|18593.98|0
1637663700000|2021-11-23 10:35:00|18601.91|18601.91|18627.56|18627.56|18627.56|18627.56|18582.08|18582.08|0
1637664000000|2021-11-23 10:40:00|18623.6|18623.6|18612.18|18612.18|18626.16|18626.16|18612.18|18612.18|0
1637664300000|2021-11-23 10:45:00|18609.38|18609.38|18599.75|18599.75|18611.2|18611.2|18595.78|18595.78|0
1637664600000|2021-11-23 10:50:00|18601.14|18601.14|18615.61|18615.61|18620.74|18620.74|18601.14|18601.14|0
1637664900000|2021-11-23 10:55:00|18611.65|18611.65|18609.79|18609.79|18615.61|18615.61|18605.82|18605.82|0
1637665200000|2021-11-23 11:00:00|18613.75|18613.75|18587.16|18587.16|18625.88|18625.88|18582.03|18582.03|0
1637665500000|2021-11-23 11:05:00|18588.56|18588.56|18572.7|18572.7|18595.56|18595.56|18564.77|18564.77|0
1637665800000|2021-11-23 11:10:00|18571.3|18571.3|18637.3|18637.3|18637.3|18637.3|18570.38|18570.38|0
1637666100000|2021-11-23 11:15:00|18629.37|18629.37|18667.83|18667.83|18667.83|18667.83|18629.37|18629.37|0
1637666400000|2021-11-23 11:20:00|18671.79|18671.79|18688.33|18688.33|18692.06|18692.06|18671.79|18671.79|0
1637666700000|2021-11-23 11:25:00|18684.37|18684.37|18681.76|18681.76|18691.09|18691.09|18677.6|18677.6|0
1637667000000|2021-11-23 11:30:00|18673.36|18673.36|18663.8|18663.8|18673.36|18673.36|18662.4|18662.4|0
1637667300000|2021-11-23 11:35:00|18668|18668|18704.14|18704.14|18706.94|18706.94|18668|18668|0
1637667600000|2021-11-23 11:40:00|18706.94|18706.94|18713.7|18713.7|18720.47|18720.47|18706.94|18706.94|0
1637667900000|2021-11-23 11:45:00|18716.46|18716.46|18710.4|18710.4|18732.55|18732.55|18709|18709|0
1637668200000|2021-11-23 11:50:00|18714.36|18714.36|18696.21|18696.21|18721.13|18721.13|18694.81|18694.81|0
1637668500000|2021-11-23 11:55:00|18700.17|18700.17|18674.06|18674.06|18700.17|18700.17|18667.06|18667.06|0
1637668800000|2021-11-23 12:00:00|18674.52|18674.52|18699.46|18699.46|18699.46|18699.46|18674.52|18674.52|0
1637669100000|2021-11-23 12:05:00|18695.49|18695.49|18689.44|18689.44|18709.5|18709.5|18689.44|18689.44|0
1637669400000|2021-11-23 12:10:00|18685.48|18685.48|18670.5|18670.5|18685.48|18685.48|18662.57|18662.57|0
1637669700000|2021-11-23 12:15:00|18668.66|18668.66|18670.52|18670.52|18674.48|18674.48|18667.02|18667.02|0
1637670000000|2021-11-23 12:20:00|18662.59|18662.59|18664.88|18664.88|18664.88|18664.88|18658.62|18658.62|0
1637670300000|2021-11-23 12:25:00|18656.95|18656.95|18630.15|18630.15|18660.92|18660.92|18622.22|18622.22|0
1637670600000|2021-11-23 12:30:00|18634.12|18634.12|18642.28|18642.28|18642.28|18642.28|18626.19|18626.19|0
1637670900000|2021-11-23 12:35:00|18640.88|18640.88|18634.6|18634.6|18650.68|18650.68|18634.6|18634.6|0
1637671200000|2021-11-23 12:40:00|18635.52|18635.52|18601.93|18601.93|18641.12|18641.12|18601.93|18601.93|0
1637671500000|2021-11-23 12:45:00|18605.9|18605.9|18608.93|18608.93|18623.63|18623.63|18605.9|18605.9|0
1637671800000|2021-11-23 12:50:00|18607.55|18607.55|18603.09|18603.09|18607.55|18607.55|18592.63|18592.63|0
1637672100000|2021-11-23 12:55:00|18605.89|18605.89|18605.43|18605.43|18605.89|18605.89|18604.49|18604.49|0
1637672400000|2021-11-23 13:00:00|18604.97|18604.97|18628.06|18628.06|18628.06|18628.06|18598.91|18598.91|0
1637672700000|2021-11-23 13:05:00|18624.09|18624.09|18623.86|18623.86|18638.79|18638.79|18621.06|18621.06|0
1637673000000|2021-11-23 13:10:00|18624.78|18624.78|18620.12|18620.12|18624.78|18624.78|18612.19|18612.19|0
1637673300000|2021-11-23 13:15:00|18624.09|18624.09|18629.93|18629.93|18630.85|18630.85|18624.09|18624.09|0
1637673600000|2021-11-23 13:20:00|18631.33|18631.33|18687.98|18687.98|18688.92|18688.92|18627.37|18627.37|0
1637673900000|2021-11-23 13:25:00|18680.99|18680.99|18669.59|18669.59|18684.24|18684.24|18669.59|18669.59|0
1637674200000|2021-11-23 13:30:00|18666.79|18666.79|18664.93|18664.93|18667.49|18667.49|18658.64|18658.64|0
1637674500000|2021-11-23 13:35:00|18668.89|18668.89|18681.25|18681.25|18689.18|18689.18|18668.89|18668.89|0
1637674800000|2021-11-23 13:40:00|18677.28|18677.28|18678.45|18678.45|18681.25|18681.25|18673.32|18673.32|0
1637675100000|2021-11-23 13:45:00|18677.05|18677.05|18677.05|18677.05|18683.81|18683.81|18670.52|18670.52|0
1637675400000|2021-11-23 13:50:00|18671.45|18671.45|18664.69|18664.69|18676.81|18676.81|18659.79|18659.79|0
1637675700000|2021-11-23 13:55:00|18663.77|18663.77|18660.26|18660.26|18663.77|18663.77|18655.84|18655.84|0
1637676000000|2021-11-23 14:00:00|18660.72|18660.72|18654.19|18654.19|18660.72|18660.72|18642.29|18642.29|0
1637676300000|2021-11-23 14:05:00|18658.15|18658.15|18644.61|18644.61|18658.15|18658.15|18644.61|18644.61|0
1637676600000|2021-11-23 14:10:00|18641.81|18641.81|18668.4|18668.4|18668.4|18668.4|18641.81|18641.81|0
1637676900000|2021-11-23 14:15:00|18669.8|18669.8|18661.87|18661.87|18671.2|18671.2|18657.91|18657.91|0
1637677200000|2021-11-23 14:20:00|18649.98|18649.98|18643.91|18643.91|18656.74|18656.74|18642.05|18642.05|0
1637677500000|2021-11-23 14:25:00|18639.71|18639.71|18641.35|18641.35|18646.24|18646.24|18638.31|18638.31|0
1637677800000|2021-11-23 14:30:00|18639.95|18639.95|18613.82|18613.82|18650.2|18650.2|18613.82|18613.82|0
1637678100000|2021-11-23 14:35:00|18617.78|18617.78|18606.37|18606.37|18620.83|18620.83|18602.17|18602.17|0
1637678400000|2021-11-23 14:40:00|18598.44|18598.44|18630.61|18630.61|18633.41|18633.41|18589.34|18589.34|0
1637678700000|2021-11-23 14:45:00|18634.58|18634.58|18645.54|18645.54|18657.21|18657.21|18634.58|18634.58|0
1637679000000|2021-11-23 14:50:00|18653.47|18653.47|18642.74|18642.74|18656.03|18656.03|18642.74|18642.74|0
1637679300000|2021-11-23 14:55:00|18646.7|18646.7|18632.24|18632.24|18655.33|18655.33|18632.24|18632.24|0
1637679600000|2021-11-23 15:00:00|18622.45|18622.45|18603.31|18603.31|18632.7|18632.7|18603.31|18603.31|0
1637679900000|2021-11-23 15:05:00|18607.28|18607.28|18614.28|18614.28|18619.16|18619.16|18601.9|18601.9|0
1637680200000|2021-11-23 15:10:00|18618.25|18618.25|18617.56|18617.56|18626.41|18626.41|18613.36|18613.36|0
1637680500000|2021-11-23 15:15:00|18616.16|18616.16|18596.58|18596.58|18616.16|18616.16|18590.05|18590.05|0
1637680800000|2021-11-23 15:20:00|18602.17|18602.17|18591.21|18591.21|18602.17|18602.17|18587.01|18587.01|0
1637681100000|2021-11-23 15:25:00|18579.32|18579.32|18594.72|18594.72|18600.54|18600.54|18575.35|18575.35|0
1637681400000|2021-11-23 15:30:00|18596.12|18596.12|18592.23|18592.23|18600.79|18600.79|18592.23|18592.23|0
1637681700000|2021-11-23 15:35:00|18592.69|18592.69|18590.13|18590.13|18596.19|18596.19|18578.69|18578.69|0
1637682000000|2021-11-23 15:40:00|18586.17|18586.17|18601.08|18601.08|18601.08|18601.08|18575.43|18575.43|0
1637682300000|2021-11-23 15:45:00|18605.05|18605.05|18604.34|18604.34|18616.24|18616.24|18596.41|18596.41|0
1637682600000|2021-11-23 15:50:00|18605.74|18605.74|18610.39|18610.39|18622.28|18622.28|18604.34|18604.34|0
1637682900000|2021-11-23 15:55:00|18608.99|18608.99|18610.65|18610.65|18625.35|18625.35|18598.3|18598.3|0
1637683200000|2021-11-23 16:00:00|18614.62|18614.62|18609.73|18609.73|18622.55|18622.55|18604.37|18604.37|0
1637683500000|2021-11-23 16:05:00|18613.7|18613.7|18599.72|18599.72|18615.82|18615.82|18599.72|18599.72|0
1637683800000|2021-11-23 16:10:00|18596.93|18596.93|18599.95|18599.95|18607.88|18607.88|18584.33|18584.33|0
1637684100000|2021-11-23 16:15:00|18601.35|18601.35|18606.49|18606.49|18611.14|18611.14|18597.16|18597.16|0
1637684400000|2021-11-23 16:20:00|18609.29|18609.29|18584.6|18584.6|18609.29|18609.29|18584.6|18584.6|0
1637684700000|2021-11-23 16:25:00|18583.2|18583.2|18583.9|18583.9|18598.36|18598.36|18575.27|18575.27|0
1637741700000|2021-11-24 08:15:00|18702.85|18702.85|18671.13|18671.13|18706.82|18706.82|18671.13|18671.13|0
1637742000000|2021-11-24 08:20:00|18683.03|18683.03|18690.73|18690.73|18690.73|18690.73|18673.23|18673.23|0
1637742300000|2021-11-24 08:25:00|18682.8|18682.8|18681.4|18681.4|18695.16|18695.16|18681.4|18681.4|0
1637742600000|2021-11-24 08:30:00|18687.83|18687.83|18646.07|18646.07|18687.83|18687.83|18646.07|18646.07|0
1637742900000|2021-11-24 08:35:00|18642.4|18642.4|18653.08|18653.08|18657.05|18657.05|18642.4|18642.4|0
1637743200000|2021-11-24 08:40:00|18651.68|18651.68|18656.34|18656.34|18659.79|18659.79|18651.68|18651.68|0
1637743500000|2021-11-24 08:45:00|18657.74|18657.74|18662.37|18662.37|18670.53|18670.53|18654.67|18654.67|0
1637743800000|2021-11-24 08:50:00|18663.77|18663.77|18650.7|18650.7|18673.56|18673.56|18650.7|18650.7|0
1637744100000|2021-11-24 08:55:00|18662.6|18662.6|18620.42|18620.42|18662.6|18662.6|18612.49|18612.49|0
1637744400000|2021-11-24 09:00:00|18624.39|18624.39|18596.4|18596.4|18624.39|18624.39|18596.4|18596.4|0
1637744700000|2021-11-24 09:05:00|18592.46|18592.46|18602.72|18602.72|18602.72|18602.72|18582.9|18582.9|0
1637745000000|2021-11-24 09:10:00|18601.32|18601.32|18622.09|18622.09|18624.89|18624.89|18601.32|18601.32|0
1637745300000|2021-11-24 09:15:00|18618.12|18618.12|18630.02|18630.02|18641.92|18641.92|18618.12|18618.12|0
1637745600000|2021-11-24 09:20:00|18633.99|18633.99|18614.16|18614.16|18633.99|18633.99|18614.16|18614.16|0
1637745900000|2021-11-24 09:25:00|18611.36|18611.36|18582.68|18582.68|18611.36|18611.36|18578.71|18578.71|0
1637746200000|2021-11-24 09:30:00|18578.71|18578.71|18535.8|18535.8|18579.65|18579.65|18535.8|18535.8|0
1637746500000|2021-11-24 09:35:00|18531.6|18531.6|18511.31|18511.31|18531.6|18531.6|18511.31|18511.31|0
1637746800000|2021-11-24 09:40:00|18515.27|18515.27|18479.35|18479.35|18515.27|18515.27|18479.35|18479.35|0
1637747100000|2021-11-24 09:45:00|18480.75|18480.75|18455.1|18455.1|18481.92|18481.92|18455.1|18455.1|0
1637747400000|2021-11-24 09:50:00|18452.3|18452.3|18413.44|18413.44|18452.3|18452.3|18405.28|18405.28|0
1637747700000|2021-11-24 09:55:00|18421.37|18421.37|18367.02|18367.02|18421.37|18421.37|18367.02|18367.02|0
1637748000000|2021-11-24 10:00:00|18364.22|18364.22|18386.62|18386.62|18412.27|18412.27|18362.82|18362.82|0
1637748300000|2021-11-24 10:05:00|18378.69|18378.69|18374.97|18374.97|18394.55|18394.55|18374.97|18374.97|0
1637748600000|2021-11-24 10:10:00|18371|18371|18404.12|18404.12|18408.09|18408.09|18367.04|18367.04|0
1637748900000|2021-11-24 10:15:00|18409.72|18409.72|18389.42|18389.42|18418.35|18418.35|18376.61|18376.61|0
1637749200000|2021-11-24 10:20:00|18390.82|18390.82|18409.48|18409.48|18409.48|18409.48|18380.09|18380.09|0
1637749500000|2021-11-24 10:25:00|18408.08|18408.08|18388.26|18388.26|18408.08|18408.08|18388.26|18388.26|0
1637749800000|2021-11-24 10:30:00|18386.86|18386.86|18389.66|18389.66|18389.66|18389.66|18368.2|18368.2|0
1637750100000|2021-11-24 10:35:00|18393.62|18393.62|18374.01|18374.01|18402.24|18402.24|18374.01|18374.01|0
1637750400000|2021-11-24 10:40:00|18368.42|18368.42|18381.03|18381.03|18382.67|18382.67|18359.81|18359.81|0
1637750700000|2021-11-24 10:45:00|18377.06|18377.06|18364.7|18364.7|18387.56|18387.56|18364.7|18364.7|0
1637751000000|2021-11-24 10:50:00|18348.84|18348.84|18337.46|18337.46|18348.84|18348.84|18324.16|18324.16|0
1637751300000|2021-11-24 10:55:00|18336.06|18336.06|18315.54|18315.54|18342.36|18342.36|18315.54|18315.54|0
1637751600000|2021-11-24 11:00:00|18316.94|18316.94|18346.09|18346.09|18350.06|18350.06|18314.14|18314.14|0
1637751900000|2021-11-24 11:05:00|18350.06|18350.06|18332.56|18332.56|18357.99|18357.99|18332.56|18332.56|0
1637752200000|2021-11-24 11:10:00|18328.6|18328.6|18314.16|18314.16|18332.1|18332.1|18311.36|18311.36|0
1637752500000|2021-11-24 11:15:00|18318.12|18318.12|18336.8|18336.8|18336.8|18336.8|18316.72|18316.72|0
1637752800000|2021-11-24 11:20:00|18340.77|18340.77|18348.7|18348.7|18353.58|18353.58|18328.87|18328.87|0
1637753100000|2021-11-24 11:25:00|18352.66|18352.66|18357.1|18357.1|18363.39|18363.39|18352.66|18352.66|0
1637753400000|2021-11-24 11:30:00|18356.64|18356.64|18363.67|18363.67|18363.67|18363.67|18355.72|18355.72|0
1637753700000|2021-11-24 11:35:00|18367.63|18367.63|18362.71|18362.71|18371.6|18371.6|18354.82|18354.82|0
1637754000000|2021-11-24 11:40:00|18358.75|18358.75|18353.62|18353.62|18369.48|18369.48|18353.62|18353.62|0
1637754300000|2021-11-24 11:45:00|18361.55|18361.55|18364.59|18364.59|18364.59|18364.59|18356.91|18356.91|0
1637754600000|2021-11-24 11:50:00|18368.56|18368.56|18375.32|18375.32|18378.12|18378.12|18368.56|18368.56|0
1637754900000|2021-11-24 11:55:00|18371.36|18371.36|18356.46|18356.46|18371.36|18371.36|18350.86|18350.86|0
1637755200000|2021-11-24 12:00:00|18357.86|18357.86|18367.15|18367.15|18383.05|18383.05|18357.86|18357.86|0
1637755500000|2021-11-24 12:05:00|18371.11|18371.11|18365.75|18365.75|18377.65|18377.65|18361.55|18361.55|0
1637755800000|2021-11-24 12:10:00|18367.15|18367.15|18374.16|18374.16|18374.16|18374.16|18349.2|18349.2|0
1637756100000|2021-11-24 12:15:00|18372.76|18372.76|18366.21|18366.21|18376.96|18376.96|18355.5|18355.5|0
1637756400000|2021-11-24 12:20:00|18364.81|18364.81|18365.99|18365.99|18382.77|18382.77|18364.59|18364.59|0
1637756700000|2021-11-24 12:25:00|18364.59|18364.59|18354.1|18354.1|18374.39|18374.39|18339.4|18339.4|0
1637757000000|2021-11-24 12:30:00|18342.2|18342.2|18343.83|18343.83|18343.83|18343.83|18338|18338|0
1637757300000|2021-11-24 12:35:00|18348.03|18348.03|18352.22|18352.22|18362.95|18362.95|18348.03|18348.03|0
1637757600000|2021-11-24 12:40:00|18332.4|18332.4|18369.03|18369.03|18374.37|18374.37|18332.4|18332.4|0
1637757900000|2021-11-24 12:45:00|18366.23|18366.23|18362.51|18362.51|18366.23|18366.23|18362.51|18362.51|0
1637758200000|2021-11-24 12:50:00|18374.4|18374.4|18366.47|18366.47|18379.77|18379.77|18362.51|18362.51|0
1637758500000|2021-11-24 12:55:00|18367.87|18367.87|18365.07|18365.07|18367.87|18367.87|18365.07|18365.07|0
1637758800000|2021-11-24 13:00:00|18359.48|18359.48|18360.13|18360.13|18362.23|18362.23|18352.88|18352.88|0
1637759100000|2021-11-24 13:05:00|18362.93|18362.93|18382.98|18382.98|18382.98|18382.98|18362.93|18362.93|0
1637759400000|2021-11-24 13:10:00|18382.52|18382.52|18381.35|18381.35|18382.52|18382.52|18378.55|18378.55|0
1637759700000|2021-11-24 13:15:00|18373.42|18373.42|18351.96|18351.96|18375.99|18375.99|18348|18348|0
1637760000000|2021-11-24 13:20:00|18356.16|18356.16|18344.51|18344.51|18361.53|18361.53|18344.51|18344.51|0
1637760300000|2021-11-24 13:25:00|18352.44|18352.44|18358.48|18358.48|18358.48|18358.48|18352.44|18352.44|0
1637760600000|2021-11-24 13:30:00|18357.08|18357.08|18372.24|18372.24|18372.24|18372.24|18357.08|18357.08|0
1637760900000|2021-11-24 13:35:00|18375.04|18375.04|18333.32|18333.32|18377.83|18377.83|18333.32|18333.32|0
1637761200000|2021-11-24 13:40:00|18325.39|18325.39|18329.59|18329.59|18337.52|18337.52|18325.39|18325.39|0
1637761500000|2021-11-24 13:45:00|18325.63|18325.63|18301.37|18301.37|18325.63|18325.63|18301.37|18301.37|0
1637761800000|2021-11-24 13:50:00|18297.4|18297.4|18298.34|18298.34|18304.42|18304.42|18295.09|18295.09|0
1637762100000|2021-11-24 13:55:00|18295.55|18295.55|18272.23|18272.23|18296.94|18296.94|18272.23|18272.23|0
1637762400000|2021-11-24 14:00:00|18280.16|18280.16|18306.69|18306.69|18317.42|18317.42|18280.16|18280.16|0
1637762700000|2021-11-24 14:05:00|18306.23|18306.23|18301.34|18301.34|18318.13|18318.13|18297.38|18297.38|0
1637763000000|2021-11-24 14:10:00|18297.38|18297.38|18299.48|18299.48|18306.25|18306.25|18291.32|18291.32|0
1637763300000|2021-11-24 14:15:00|18299.02|18299.02|18307.43|18307.43|18311.63|18311.63|18298.1|18298.1|0
1637763600000|2021-11-24 14:20:00|18303.47|18303.47|18296.24|18296.24|18306.27|18306.27|18292.28|18292.28|0
1637763900000|2021-11-24 14:25:00|18301.84|18301.84|18326.1|18326.1|18335.43|18335.43|18301.84|18301.84|0
1637764200000|2021-11-24 14:30:00|18331.7|18331.7|18347.53|18347.53|18347.53|18347.53|18308.83|18308.83|0
1637764500000|2021-11-24 14:35:00|18351.49|18351.49|18357.76|18357.76|18389.24|18389.24|18351.49|18351.49|0
1637764800000|2021-11-24 14:40:00|18365.69|18365.69|18363.35|18363.35|18375.02|18375.02|18351.46|18351.46|0
1637765100000|2021-11-24 14:45:00|18370.35|18370.35|18350.27|18350.27|18378.28|18378.28|18350.27|18350.27|0
1637765400000|2021-11-24 14:50:00|18354.24|18354.24|18353.1|18353.1|18377.59|18377.59|18351.46|18351.46|0
1637765700000|2021-11-24 14:55:00|18348.9|18348.9|18364.31|18364.31|18368.28|18368.28|18344.48|18344.48|0
1637766000000|2021-11-24 15:00:00|18360.35|18360.35|18409.8|18409.8|18409.8|18409.8|18358.95|18358.95|0
1637766300000|2021-11-24 15:05:00|18411.2|18411.2|18381.11|18381.11|18427.06|18427.06|18381.11|18381.11|0
1637766600000|2021-11-24 15:10:00|18377.15|18377.15|18361.3|18361.3|18377.15|18377.15|18358.28|18358.28|0
1637766900000|2021-11-24 15:15:00|18357.34|18357.34|18334.94|18334.94|18358.74|18358.74|18334.94|18334.94|0
1637767200000|2021-11-24 15:20:00|18334.02|18334.02|18356.44|18356.44|18356.44|18356.44|18334.02|18334.02|0
1637767500000|2021-11-24 15:25:00|18360.4|18360.4|18363.2|18363.2|18366|18366|18357.84|18357.84|0
1637767800000|2021-11-24 15:30:00|18361.8|18361.8|18366.92|18366.92|18374.85|18374.85|18357.84|18357.84|0
1637768100000|2021-11-24 15:35:00|18366.46|18366.46|18380|18380|18388.85|18388.85|18361.1|18361.1|0
1637768400000|2021-11-24 15:40:00|18383.97|18383.97|18387.24|18387.24|18398.43|18398.43|18382.57|18382.57|0
1637768700000|2021-11-24 15:45:00|18391.2|18391.2|18389.37|18389.37|18400.53|18400.53|18389.37|18389.37|0
1637769000000|2021-11-24 15:50:00|18393.33|18393.33|18430.88|18430.88|18432.28|18432.28|18393.33|18393.33|0
1637769300000|2021-11-24 15:55:00|18426.91|18426.91|18416.42|18416.42|18430.88|18430.88|18409.19|18409.19|0
1637769600000|2021-11-24 16:00:00|18412.45|18412.45|18403.37|18403.37|18412.45|18412.45|18395.44|18395.44|0
1637769900000|2021-11-24 16:05:00|18399.4|18399.4|18407.57|18407.57|18407.57|18407.57|18391.47|18391.47|0
1637770200000|2021-11-24 16:10:00|18411.53|18411.53|18404.54|18404.54|18412.93|18412.93|18400.12|18400.12|0
1637770500000|2021-11-24 16:15:00|18405|18405|18388.23|18388.23|18405.46|18405.46|18384|18384|0
1637770800000|2021-11-24 16:20:00|18389.63|18389.63|18386.37|18386.37|18390.55|18390.55|18382.41|18382.41|0
1637771100000|2021-11-24 16:25:00|18390.34|18390.34|18388.93|18388.93|18404.09|18404.09|18381|18381|0
1637828100000|2021-11-25 08:15:00|18539.25|18539.25|18584.19|18584.19|18592.12|18592.12|18539.25|18539.25|0
1637828400000|2021-11-25 08:20:00|18582.35|18582.35|18617.74|18617.74|18622.17|18622.17|18580.95|18580.95|0
1637828700000|2021-11-25 08:25:00|18620.54|18620.54|18559.71|18559.71|18621.94|18621.94|18555.51|18555.51|0
1637829000000|2021-11-25 08:30:00|18571.6|18571.6|18571.6|18571.6|18571.6|18571.6|18571.6|18571.6|0
1637829300000|2021-11-25 08:35:00|18563.2|18563.2|18532.42|18532.42|18563.2|18563.2|18532.42|18532.42|0
1637829600000|2021-11-25 08:40:00|18512.59|18512.59|18505.59|18505.59|18512.59|18512.59|18495.8|18495.8|0
1637829900000|2021-11-25 08:45:00|18508.39|18508.39|18535.24|18535.24|18537.08|18537.08|18508.39|18508.39|0
1637830200000|2021-11-25 08:50:00|18536.16|18536.16|18535.69|18535.69|18541.29|18541.29|18533.36|18533.36|0
1637830500000|2021-11-25 08:55:00|18547.59|18547.59|18545.26|18545.26|18553.19|18553.19|18541.29|18541.29|0
1637830800000|2021-11-25 09:00:00|18556.45|18556.45|18556.69|18556.69|18558.09|18558.09|18552.26|18552.26|0
1637831100000|2021-11-25 09:05:00|18555.29|18555.29|18570.45|18570.45|18575.58|18575.58|18555.29|18555.29|0
1637831400000|2021-11-25 09:10:00|18576.05|18576.05|18565.8|18565.8|18576.05|18576.05|18565.8|18565.8|0
1637831700000|2021-11-25 09:15:00|18558.8|18558.8|18553.9|18553.9|18558.8|18558.8|18546.9|18546.9|0
1637832000000|2021-11-25 09:20:00|18556.7|18556.7|18570.93|18570.93|18570.93|18570.93|18547.14|18547.14|0
1637832300000|2021-11-25 09:25:00|18573.73|18573.73|18580.73|18580.73|18580.73|18580.73|18573.73|18573.73|0
1637832600000|2021-11-25 09:30:00|18582.13|18582.13|18582.33|18582.33|18596.32|18596.32|18576.29|18576.29|0
1637832900000|2021-11-25 09:35:00|18586.53|18586.53|18594|18594|18599.37|18599.37|18586.53|18586.53|0
1637833200000|2021-11-25 09:40:00|18592.6|18592.6|18592.37|18592.37|18597.73|18597.73|18589.8|18589.8|0
1637833500000|2021-11-25 09:45:00|18588.4|18588.4|18580.72|18580.72|18588.4|18588.4|18577.92|18577.92|0
1637833800000|2021-11-25 09:50:00|18582.12|18582.12|18561.12|18561.12|18582.12|18582.12|18561.12|18561.12|0
1637834100000|2021-11-25 09:55:00|18545.72|18545.72|18555.52|18555.52|18555.52|18555.52|18544.79|18544.79|0
1637834400000|2021-11-25 10:00:00|18552.72|18552.72|18551.32|18551.32|18555.52|18555.52|18551.32|18551.32|0
1637834700000|2021-11-25 10:05:00|18550.4|18550.4|18545.04|18545.04|18550.4|18550.4|18537.11|18537.11|0
1637835000000|2021-11-25 10:10:00|18537.11|18537.11|18533.14|18533.14|18537.11|18537.11|18533.14|18533.14|0
1637835300000|2021-11-25 10:15:00|18534.54|18534.54|18532.2|18532.2|18542.93|18542.93|18529.4|18529.4|0
1637835600000|2021-11-25 10:20:00|18520.31|18520.31|18528.24|18528.24|18532.2|18532.2|18513.54|18513.54|0
1637835900000|2021-11-25 10:25:00|18525.44|18525.44|18528.24|18528.24|18528.24|18528.24|18525.44|18525.44|0
1637836200000|2021-11-25 10:30:00|18529.64|18529.64|18515.42|18515.42|18529.64|18529.64|18515.42|18515.42|0
1637836500000|2021-11-25 10:35:00|18519.39|18519.39|18524.08|18524.08|18524.08|18524.08|18506.82|18506.82|0
1637836800000|2021-11-25 10:40:00|18522.68|18522.68|18522.45|18522.45|18523.85|18523.85|18518.48|18518.48|0
1637837100000|2021-11-25 10:45:00|18526.65|18526.65|18483.96|18483.96|18526.65|18526.65|18483.96|18483.96|0
1637837700000|2021-11-25 10:55:00|18491.89|18491.89|18467.63|18467.63|18491.89|18491.89|18466.23|18466.23|0
1637838000000|2021-11-25 11:00:00|18463.44|18463.44|18470.47|18470.47|18474.16|18474.16|18459.24|18459.24|0
1637838300000|2021-11-25 11:05:00|18466.5|18466.5|18468.51|18468.51|18468.51|18468.51|18458.11|18458.11|0
1637838600000|2021-11-25 11:10:00|18464.55|18464.55|18461.75|18461.75|18464.55|18464.55|18457.55|18457.55|0
1637838900000|2021-11-25 11:15:00|18465.71|18465.71|18468.51|18468.51|18469.91|18469.91|18465.71|18465.71|0
1637839200000|2021-11-25 11:20:00|18467.59|18467.59|18471.56|18471.56|18471.56|18471.56|18463.63|18463.63|0
1637839500000|2021-11-25 11:25:00|18467.59|18467.59|18468.05|18468.05|18468.05|18468.05|18467.59|18467.59|0
1637839800000|2021-11-25 11:30:00|18456.16|18456.16|18466.65|18466.65|18466.65|18466.65|18449.39|18449.39|0
1637840100000|2021-11-25 11:35:00|18468.05|18468.05|18463.85|18463.85|18468.05|18468.05|18463.85|18463.85|0
1637840400000|2021-11-25 11:40:00|18462.45|18462.45|18444.3|18444.3|18462.45|18462.45|18442.63|18442.63|0
1637840700000|2021-11-25 11:45:00|18456.19|18456.19|18442.44|18442.44|18457.13|18457.13|18442.44|18442.44|0
1637841000000|2021-11-25 11:50:00|18443.84|18443.84|18464.12|18464.12|18464.12|18464.12|18443.84|18443.84|0
1637841300000|2021-11-25 11:55:00|18461.32|18461.32|18461.32|18461.32|18461.32|18461.32|18461.32|18461.32|0
1637841600000|2021-11-25 12:00:00|18453.39|18453.39|18440.82|18440.82|18453.39|18453.39|18440.82|18440.82|0
1637841900000|2021-11-25 12:05:00|18452.71|18452.71|18462.04|18462.04|18462.04|18462.04|18452.71|18452.71|0
1637842200000|2021-11-25 12:10:00|18467.64|18467.64|18473.24|18473.24|18473.24|18473.24|18467.64|18467.64|0
1637842500000|2021-11-25 12:15:00|18477.2|18477.2|18479.5|18479.5|18483.7|18483.7|18477.2|18477.2|0
1637842800000|2021-11-25 12:20:00|18483.47|18483.47|18475.54|18475.54|18483.47|18483.47|18475.54|18475.54|0
1637843400000|2021-11-25 12:30:00|18476.92|18476.92|18516.8|18516.8|18516.8|18516.8|18476.92|18476.92|0
1637843700000|2021-11-25 12:35:00|18518.2|18518.2|18511.44|18511.44|18523.33|18523.33|18511.44|18511.44|0
1637844000000|2021-11-25 12:40:00|18514.24|18514.24|18518.2|18518.2|18518.2|18518.2|18514.24|18514.24|0
1637844300000|2021-11-25 12:45:00|18522.17|18522.17|18522.63|18522.63|18522.63|18522.63|18522.17|18522.17|0
1637844600000|2021-11-25 12:50:00|18518.43|18518.43|18518.43|18518.43|18518.43|18518.43|18518.43|18518.43|0
1637844900000|2021-11-25 12:55:00|18517.03|18517.03|18517.03|18517.03|18517.03|18517.03|18517.03|18517.03|0
1637845200000|2021-11-25 13:00:00|18515.63|18515.63|18533.59|18533.59|18538.72|18538.72|18515.63|18515.63|0
1637845500000|2021-11-25 13:05:00|18529.39|18529.39|18530.1|18530.1|18538.03|18538.03|18528.93|18528.93|0
1637845800000|2021-11-25 13:10:00|18522.17|18522.17|18523.59|18523.59|18530.1|18530.1|18522.17|18522.17|0
1637846100000|2021-11-25 13:15:00|18531.52|18531.52|18531.98|18531.98|18531.98|18531.98|18531.52|18531.52|0
1637846400000|2021-11-25 13:20:00|18535.94|18535.94|18531.98|18531.98|18535.94|18535.94|18531.98|18531.98|0
1637846700000|2021-11-25 13:25:00|18535.94|18535.94|18535.45|18535.45|18542.94|18542.94|18533.14|18533.14|0
1637847000000|2021-11-25 13:30:00|18535.91|18535.91|18534.97|18534.97|18536.37|18536.37|18531|18531|0
1637847300000|2021-11-25 13:35:00|18538.93|18538.93|18540.31|18540.31|18540.31|18540.31|18538.93|18538.93|0
1637847600000|2021-11-25 13:40:00|18536.35|18536.35|18544.26|18544.26|18545.66|18545.66|18528.42|18528.42|0
1637847900000|2021-11-25 13:45:00|18544.72|18544.72|18549.61|18549.61|18549.61|18549.61|18544.72|18544.72|0
1637848200000|2021-11-25 13:50:00|18541.68|18541.68|18553.11|18553.11|18553.57|18553.57|18540.3|18540.3|0
1637848500000|2021-11-25 13:55:00|18549.15|18549.15|18532.82|18532.82|18549.15|18549.15|18528.62|18528.62|0
1637848800000|2021-11-25 14:00:00|18534.22|18534.22|18539.61|18539.61|18539.61|18539.61|18531.42|18531.42|0
1637849100000|2021-11-25 14:05:00|18547.54|18547.54|18551.48|18551.48|18551.48|18551.48|18546.14|18546.14|0
1637849400000|2021-11-25 14:10:00|18551.94|18551.94|18551.94|18551.94|18551.94|18551.94|18551.94|18551.94|0
1637849700000|2021-11-25 14:15:00|18555.91|18555.91|18558.92|18558.92|18564.3|18564.3|18555.91|18555.91|0
1637850000000|2021-11-25 14:20:00|18554.95|18554.95|18563.13|18563.13|18565.93|18565.93|18554.03|18554.03|0
1637850300000|2021-11-25 14:25:00|18564.53|18564.53|18558.94|18558.94|18571.29|18571.29|18558.94|18558.94|0
1637850600000|2021-11-25 14:30:00|18558.48|18558.48|18557.54|18557.54|18562.9|18562.9|18557.54|18557.54|0
1637850900000|2021-11-25 14:35:00|18561.5|18561.5|18548.44|18548.44|18565.7|18565.7|18547.98|18547.98|0
1637851200000|2021-11-25 14:40:00|18549.35|18549.35|18565.93|18565.93|18566.85|18566.85|18546.32|18546.32|0
1637851500000|2021-11-25 14:45:00|18567.33|18567.33|18576.89|18576.89|18578.29|18578.29|18567.33|18567.33|0
1637851800000|2021-11-25 14:50:00|18572.93|18572.93|18602.51|18602.51|18602.51|18602.51|18572.93|18572.93|0
1637852100000|2021-11-25 14:55:00|18606.48|18606.48|18620.22|18620.22|18628.15|18628.15|18605.08|18605.08|0
1637852400000|2021-11-25 15:00:00|18616.26|18616.26|18598.55|18598.55|18616.26|18616.26|18598.55|18598.55|0
1637852700000|2021-11-25 15:05:00|18602.51|18602.51|18582.25|18582.25|18609.28|18609.28|18582.25|18582.25|0
1637853000000|2021-11-25 15:10:00|18578.28|18578.28|18559.41|18559.41|18578.28|18578.28|18559.41|18559.41|0
1637853300000|2021-11-25 15:15:00|18555.45|18555.45|18550.31|18550.31|18563.38|18563.38|18547.52|18547.52|0
1637853600000|2021-11-25 15:20:00|18546.35|18546.35|18562.67|18562.67|18562.67|18562.67|18535.62|18535.62|0
1637853900000|2021-11-25 15:25:00|18563.59|18563.59|18559.62|18559.62|18567.55|18567.55|18559.62|18559.62|0
1637854200000|2021-11-25 15:30:00|18555.66|18555.66|18539.56|18539.56|18555.66|18555.66|18539.56|18539.56|0
1637854500000|2021-11-25 15:35:00|18531.63|18531.63|18527.67|18527.67|18531.63|18531.63|18527.67|18527.67|0
1637854800000|2021-11-25 15:40:00|18531.87|18531.87|18520.95|18520.95|18534.67|18534.67|18516.98|18516.98|0
1637855100000|2021-11-25 15:45:00|18516.98|18516.98|18510.9|18510.9|18519.78|18519.78|18510.9|18510.9|0
1637855400000|2021-11-25 15:50:00|18514.87|18514.87|18505.56|18505.56|18514.87|18514.87|18505.56|18505.56|0
1637855700000|2021-11-25 15:55:00|18501.59|18501.59|18515.83|18515.83|18515.83|18515.83|18496.71|18496.71|0
1637856000000|2021-11-25 16:00:00|18513.03|18513.03|18509.06|18509.06|18522.36|18522.36|18509.06|18509.06|0
1637856300000|2021-11-25 16:05:00|18510.46|18510.46|18513.03|18513.03|18514.43|18514.43|18507.66|18507.66|0
1637856600000|2021-11-25 16:10:00|18509.06|18509.06|18514.66|18514.66|18514.66|18514.66|18502.3|18502.3|0
1637856900000|2021-11-25 16:15:00|18510.7|18510.7|18502.79|18502.79|18515.35|18515.35|18502.79|18502.79|0
1637857200000|2021-11-25 16:20:00|18504.19|18504.19|18505.59|18505.59|18505.59|18505.59|18496.96|18496.96|0
1637857500000|2021-11-25 16:25:00|18504.19|18504.19|18525.6|18525.6|18529.82|18529.82|18504.19|18504.19|0
1637914500000|2021-11-26 08:15:00|18230.16|18230.16|18176.75|18176.75|18252.09|18252.09|18176.75|18176.75|0
1637914800000|2021-11-26 08:20:00|18175.83|18175.83|18191.96|18191.96|18228.81|18228.81|18167.9|18167.9|0
1637915100000|2021-11-26 08:25:00|18176.1|18176.1|18169.28|18169.28|18176.1|18176.1|18133.41|18133.41|0
1637915400000|2021-11-26 08:30:00|18165.09|18165.09|18138.52|18138.52|18205.44|18205.44|18130.12|18130.12|0
1637915700000|2021-11-26 08:35:00|18126.62|18126.62|18223.63|18223.63|18223.63|18223.63|18126.62|18126.62|0
1637916000000|2021-11-26 08:40:00|18239.49|18239.49|18311.8|18311.8|18311.8|18311.8|18239.49|18239.49|0
1637916300000|2021-11-26 08:45:00|18303.87|18303.87|18305.27|18305.27|18325.09|18325.09|18281.01|18281.01|0
1637916600000|2021-11-26 08:50:00|18309.47|18309.47|18333.96|18333.96|18369.41|18369.41|18309.47|18309.47|0
1637916900000|2021-11-26 08:55:00|18326.03|18326.03|18325.09|18325.09|18347.72|18347.72|18325.09|18325.09|0
1637917200000|2021-11-26 09:00:00|18340.96|18340.96|18287.95|18287.95|18340.96|18340.96|18264.15|18264.15|0
1637917500000|2021-11-26 09:05:00|18283.98|18283.98|18226.21|18226.21|18288.18|18288.18|18226.21|18226.21|0
1637917800000|2021-11-26 09:10:00|18230.18|18230.18|18289.17|18289.17|18289.17|18289.17|18222.24|18222.24|0
1637918100000|2021-11-26 09:15:00|18273.31|18273.31|18256.24|18256.24|18273.31|18273.31|18231.56|18231.56|0
1637918400000|2021-11-26 09:20:00|18252.04|18252.04|18298.44|18298.44|18336.24|18336.24|18252.04|18252.04|0
1637918700000|2021-11-26 09:25:00|18290.51|18290.51|18253.44|18253.44|18290.51|18290.51|18238.74|18238.74|0
1637919000000|2021-11-26 09:30:00|18261.37|18261.37|18227.6|18227.6|18261.37|18261.37|18225.22|18225.22|0
1637919300000|2021-11-26 09:35:00|18231.79|18231.79|18277.46|18277.46|18285.39|18285.39|18217.52|18217.52|0
1637919600000|2021-11-26 09:40:00|18273.5|18273.5|18275.13|18275.13|18278.86|18278.86|18253.67|18253.67|0
1637919900000|2021-11-26 09:45:00|18282.13|18282.13|18296.82|18296.82|18304.75|18304.75|18282.13|18282.13|0
1637920200000|2021-11-26 09:50:00|18292.86|18292.86|18317.3|18317.3|18325.47|18325.47|18270|18270|0
1637920500000|2021-11-26 09:55:00|18315.9|18315.9|18278.84|18278.84|18315.9|18315.9|18278.84|18278.84|0
1637920800000|2021-11-26 10:00:00|18276.04|18276.04|18294.69|18294.69|18311.02|18311.02|18276.04|18276.04|0
1637921100000|2021-11-26 10:05:00|18286.76|18286.76|18298.18|18298.18|18298.18|18298.18|18274.63|18274.63|0
1637921400000|2021-11-26 10:10:00|18290.24|18290.24|18279.52|18279.52|18293.04|18293.04|18276.72|18276.72|0
1637921700000|2021-11-26 10:15:00|18291.41|18291.41|18291.41|18291.41|18295.38|18295.38|18275.55|18275.55|0
1637922000000|2021-11-26 10:20:00|18290.95|18290.95|18303.8|18303.8|18309.17|18309.17|18289.11|18289.11|0
1637922300000|2021-11-26 10:25:00|18299.84|18299.84|18303.36|18303.36|18315.49|18315.49|18282.6|18282.6|0
1637922600000|2021-11-26 10:30:00|18299.4|18299.4|18262.32|18262.32|18299.4|18299.4|18252.76|18252.76|0
1637922900000|2021-11-26 10:35:00|18260.92|18260.92|18241.14|18241.14|18280.75|18280.75|18236.94|18236.94|0
1637923200000|2021-11-26 10:40:00|18238.34|18238.34|18228.09|18228.09|18240.45|18240.45|18225.04|18225.04|0
1637923500000|2021-11-26 10:45:00|18220.16|18220.16|18187.76|18187.76|18220.16|18220.16|18176.08|18176.08|0
1637923800000|2021-11-26 10:50:00|18191.72|18191.72|18191.96|18191.96|18202.69|18202.69|18179.59|18179.59|0
1637924100000|2021-11-26 10:55:00|18195.92|18195.92|18221.33|18221.33|18228.09|18228.09|18195.92|18195.92|0
1637924400000|2021-11-26 11:00:00|18219.93|18219.93|18306.43|18306.43|18307.83|18307.83|18215.96|18215.96|0
1637924700000|2021-11-26 11:05:00|18309.23|18309.23|18366.78|18366.78|18378.67|18378.67|18309.23|18309.23|0
1637925000000|2021-11-26 11:10:00|18363.98|18363.98|18376.36|18376.36|18383.34|18383.34|18337.16|18337.16|0
1637925300000|2021-11-26 11:15:00|18379.16|18379.16|18396.19|18396.19|18398.75|18398.75|18379.16|18379.16|0
1637925600000|2021-11-26 11:20:00|18393.39|18393.39|18361.22|18361.22|18397.35|18397.35|18361.22|18361.22|0
1637925900000|2021-11-26 11:25:00|18349.33|18349.33|18340.72|18340.72|18357.26|18357.26|18340.72|18340.72|0
1637926200000|2021-11-26 11:30:00|18305.03|18305.03|18289.64|18289.64|18310.39|18310.39|18288.24|18288.24|0
1637926500000|2021-11-26 11:35:00|18289.18|18289.18|18301.77|18301.77|18301.77|18301.77|18278.45|18278.45|0
1637926800000|2021-11-26 11:40:00|18305.73|18305.73|18347.93|18347.93|18354.69|18354.69|18305.73|18305.73|0
1637927100000|2021-11-26 11:45:00|18359.82|18359.82|18338.14|18338.14|18364.02|18364.02|18338.14|18338.14|0
1637927400000|2021-11-26 11:50:00|18334.17|18334.17|18333.48|18333.48|18350.03|18350.03|18320.89|18320.89|0
1637927700000|2021-11-26 11:55:00|18332.08|18332.08|18333|18333|18354.46|18354.46|18328.82|18328.82|0
1637928000000|2021-11-26 12:00:00|18329.03|18329.03|18349.33|18349.33|18353.06|18353.06|18325.07|18325.07|0
1637928300000|2021-11-26 12:05:00|18373.12|18373.12|18391.51|18391.51|18404.8|18404.8|18373.12|18373.12|0
1637928600000|2021-11-26 12:10:00|18387.54|18387.54|18402.25|18402.25|18402.25|18402.25|18386.39|18386.39|0
1637928900000|2021-11-26 12:15:00|18398.05|18398.05|18386.38|18386.38|18406.44|18406.44|18386.38|18386.38|0
1637929200000|2021-11-26 12:20:00|18374.49|18374.49|18361.67|18361.67|18382.42|18382.42|18361.67|18361.67|0
1637929500000|2021-11-26 12:25:00|18357.47|18357.47|18358.63|18358.63|18361.43|18361.43|18342.77|18342.77|0
1637929800000|2021-11-26 12:30:00|18360.03|18360.03|18359.35|18359.35|18360.03|18360.03|18345.82|18345.82|0
1637930100000|2021-11-26 12:35:00|18356.55|18356.55|18344.44|18344.44|18356.55|18356.55|18335.11|18335.11|0
1637930400000|2021-11-26 12:40:00|18340.48|18340.48|18354.46|18354.46|18358.43|18358.43|18340.48|18340.48|0
1637930700000|2021-11-26 12:45:00|18358.43|18358.43|18368.68|18368.68|18370.08|18370.08|18358.43|18358.43|0
1637931000000|2021-11-26 12:50:00|18360.75|18360.75|18340.45|18340.45|18360.75|18360.75|18340.45|18340.45|0
1637931300000|2021-11-26 12:55:00|18336.49|18336.49|18327.43|18327.43|18338.62|18338.62|18323.92|18323.92|0
1637931600000|2021-11-26 13:00:00|18331.39|18331.39|18330.69|18330.69|18334.65|18334.65|18312.97|18312.97|0
1637931900000|2021-11-26 13:05:00|18326.72|18326.72|18320.44|18320.44|18342.81|18342.81|18320.44|18320.44|0
1637932200000|2021-11-26 13:10:00|18312.51|18312.51|18297.36|18297.36|18316.24|18316.24|18297.36|18297.36|0
1637932500000|2021-11-26 13:15:00|18301.32|18301.32|18290.38|18290.38|18301.32|18301.32|18274.52|18274.52|0
1637932800000|2021-11-26 13:20:00|18294.35|18294.35|18312.55|18312.55|18315.35|18315.35|18293.89|18293.89|0
1637933100000|2021-11-26 13:25:00|18308.58|18308.58|18291.32|18291.32|18312.55|18312.55|18291.32|18291.32|0
1637933400000|2021-11-26 13:30:00|18290.86|18290.86|18302.76|18302.76|18306.72|18306.72|18285.5|18285.5|0
1637933700000|2021-11-26 13:35:00|18306.96|18306.96|18338.41|18338.41|18353.1|18353.1|18304.16|18304.16|0
1637934000000|2021-11-26 13:40:00|18342.38|18342.38|18323.5|18323.5|18348.93|18348.93|18323.5|18323.5|0
1637934300000|2021-11-26 13:45:00|18323.04|18323.04|18305.32|18305.32|18323.04|18323.04|18305.32|18305.32|0
1637934600000|2021-11-26 13:50:00|18297.39|18297.39|18322.34|18322.34|18322.34|18322.34|18293.43|18293.43|0
1637934900000|2021-11-26 13:55:00|18314.41|18314.41|18311.65|18311.65|18324|18324|18311.61|18311.61|0
1637935200000|2021-11-26 14:00:00|18315.61|18315.61|18316.78|18316.78|18327.51|18327.51|18308.85|18308.85|0
1637935500000|2021-11-26 14:05:00|18316.32|18316.32|18321.68|18321.68|18329.61|18329.61|18306.99|18306.99|0
1637935800000|2021-11-26 14:10:00|18317.72|18317.72|18310.04|18310.04|18325.65|18325.65|18310.04|18310.04|0
1637936100000|2021-11-26 14:15:00|18306.07|18306.07|18283.22|18283.22|18312.83|18312.83|18273.89|18273.89|0
1637936400000|2021-11-26 14:20:00|18290.22|18290.22|18301.65|18301.65|18306.08|18306.08|18283.45|18283.45|0
1637936700000|2021-11-26 14:25:00|18308.65|18308.65|18334.07|18334.07|18338.04|18338.04|18303.05|18303.05|0
1637937000000|2021-11-26 14:30:00|18332.67|18332.67|18339.44|18339.44|18351.33|18351.33|18323.81|18323.81|0
1637937300000|2021-11-26 14:35:00|18331.51|18331.51|18369.03|18369.03|18375.8|18375.8|18327.08|18327.08|0
1637937600000|2021-11-26 14:40:00|18365.07|18365.07|18328.94|18328.94|18367.63|18367.63|18305.14|18305.14|0
1637937900000|2021-11-26 14:45:00|18317.04|18317.04|18260.39|18260.39|18317.04|18317.04|18260.39|18260.39|0
1637938200000|2021-11-26 14:50:00|18264.35|18264.35|18264.34|18264.34|18272.27|18272.27|18252.44|18252.44|0
1637938500000|2021-11-26 14:55:00|18258.74|18258.74|18256.41|18256.41|18280.66|18280.66|18241.01|18241.01|0
1637938800000|2021-11-26 15:00:00|18252.44|18252.44|18258.29|18258.29|18264.81|18264.81|18218.41|18218.41|0
1637939100000|2021-11-26 15:05:00|18266.23|18266.23|18260.41|18260.41|18281.87|18281.87|18255.73|18255.73|0
1637939400000|2021-11-26 15:10:00|18257.61|18257.61|18219.84|18219.84|18257.61|18257.61|18219.84|18219.84|0
1637939700000|2021-11-26 15:15:00|18235.7|18235.7|18240.15|18240.15|18243.63|18243.63|18204.02|18204.02|0
1637940000000|2021-11-26 15:20:00|18228.25|18228.25|18270.9|18270.9|18286.08|18286.08|18228.25|18228.25|0
1637940300000|2021-11-26 15:25:00|18266.94|18266.94|18250.86|18250.86|18266.94|18266.94|18243.85|18243.85|0
1637940600000|2021-11-26 15:30:00|18246.9|18246.9|18250.63|18250.63|18255.54|18255.54|18229.19|18229.19|0
1637940900000|2021-11-26 15:35:00|18249.23|18249.23|18266.94|18266.94|18266.94|18266.94|18245.27|18245.27|0
1637941200000|2021-11-26 15:40:00|18270.9|18270.9|18213.31|18213.31|18272.3|18272.3|18205.38|18205.38|0
1637941500000|2021-11-26 15:45:00|18217.95|18217.95|18200.46|18200.46|18224.92|18224.92|18184.59|18184.59|0
1637941800000|2021-11-26 15:50:00|18203.25|18203.25|18248.74|18248.74|18248.74|18248.74|18203.25|18203.25|0
1637942100000|2021-11-26 15:55:00|18247.34|18247.34|18255.74|18255.74|18255.74|18255.74|18210.73|18210.73|0
1637942400000|2021-11-26 16:00:00|18254.34|18254.34|18219.38|18219.38|18254.34|18254.34|18200.49|18200.49|0
1637942700000|2021-11-26 16:05:00|18215.42|18215.42|18200.96|18200.96|18215.42|18215.42|18190.23|18190.23|0
1637943000000|2021-11-26 16:10:00|18202.36|18202.36|18165.28|18165.28|18209.12|18209.12|18157.35|18157.35|0
1637943300000|2021-11-26 16:15:00|18162.48|18162.48|18159.71|18159.71|18171.13|18171.13|18150.38|18150.38|0
1637943600000|2021-11-26 16:20:00|18163.67|18163.67|18148.98|18148.98|18173|18173|18142.44|18142.44|0
1637943900000|2021-11-26 16:25:00|18146.18|18146.18|18167.62|18167.62|18178.12|18178.12|18146.18|18146.18|0
1638173700000|2021-11-29 08:15:00|18534.39|18534.39|18566.58|18566.58|18570.77|18570.77|18505.7|18505.7|0
1638174000000|2021-11-29 08:20:00|18578.47|18578.47|18590.6|18590.6|18615.79|18615.79|18578.47|18578.47|0
1638174300000|2021-11-29 08:25:00|18574.74|18574.74|18511.06|18511.06|18582.67|18582.67|18511.06|18511.06|0
1638174600000|2021-11-29 08:30:00|18507.84|18507.84|18517.16|18517.16|18517.16|18517.16|18498.27|18498.27|0
1638174900000|2021-11-29 08:35:00|18514.36|18514.36|18498.03|18498.03|18522.29|18522.29|18478.67|18478.67|0
1638175200000|2021-11-29 08:40:00|18494.07|18494.07|18391.25|18391.25|18494.07|18494.07|18381.92|18381.92|0
1638175500000|2021-11-29 08:45:00|18392.65|18392.65|18346.22|18346.22|18439.52|18439.52|18342.26|18342.26|0
1638175800000|2021-11-29 08:50:00|18354.15|18354.15|18378.97|18378.97|18378.97|18378.97|18351.21|18351.21|0
1638176100000|2021-11-29 08:55:00|18378.51|18378.51|18381.29|18381.29|18384.33|18384.33|18350.98|18350.98|0
1638176400000|2021-11-29 09:00:00|18373.35|18373.35|18397.87|18397.87|18397.87|18397.87|18332.56|18332.56|0
1638176700000|2021-11-29 09:05:00|18402.07|18402.07|18453.16|18453.16|18463.38|18463.38|18402.07|18402.07|0
1638177000000|2021-11-29 09:10:00|18448.96|18448.96|18453.35|18453.35|18473.41|18473.41|18447.56|18447.56|0
1638177300000|2021-11-29 09:15:00|18458.95|18458.95|18385.24|18385.24|18460.35|18460.35|18385.24|18385.24|0
1638177600000|2021-11-29 09:20:00|18393.17|18393.17|18383.61|18383.61|18393.17|18393.17|18342.33|18342.33|0
1638177900000|2021-11-29 09:25:00|18387.58|18387.58|18393.67|18393.67|18409.97|18409.97|18367.52|18367.52|0
1638178200000|2021-11-29 09:30:00|18395.07|18395.07|18333.56|18333.56|18395.07|18395.07|18314.68|18314.68|0
1638178500000|2021-11-29 09:35:00|18341.49|18341.49|18338.96|18338.96|18341.49|18341.49|18300.24|18300.24|0
1638178800000|2021-11-29 09:40:00|18342.93|18342.93|18362.27|18362.27|18370.21|18370.21|18342.01|18342.01|0
1638179100000|2021-11-29 09:45:00|18370.21|18370.21|18400.02|18400.02|18402.85|18402.85|18370.21|18370.21|0
1638179400000|2021-11-29 09:50:00|18398.62|18398.62|18347.56|18347.56|18426.61|18426.61|18347.56|18347.56|0
1638179700000|2021-11-29 09:55:00|18346.16|18346.16|18307.49|18307.49|18348.96|18348.96|18299.56|18299.56|0
1638180000000|2021-11-29 10:00:00|18311.45|18311.45|18328.22|18328.22|18344.81|18344.81|18308.65|18308.65|0
1638180300000|2021-11-29 10:05:00|18332.19|18332.19|18336.86|18336.86|18340.83|18340.83|18308.16|18308.16|0
1638180600000|2021-11-29 10:10:00|18332.9|18332.9|18342.7|18342.7|18357.16|18357.16|18332.9|18332.9|0
1638180900000|2021-11-29 10:15:00|18338.73|18338.73|18373.95|18373.95|18377.92|18377.92|18338.73|18338.73|0
1638181200000|2021-11-29 10:20:00|18378.15|18378.15|18394.92|18394.92|18402.62|18402.62|18378.15|18378.15|0
1638181500000|2021-11-29 10:25:00|18386.99|18386.99|18373.73|18373.73|18386.99|18386.99|18365.8|18365.8|0
1638181800000|2021-11-29 10:30:00|18369.77|18369.77|18308.19|18308.19|18380.27|18380.27|18308.19|18308.19|0
1638182100000|2021-11-29 10:35:00|18309.59|18309.59|18292.37|18292.37|18312.16|18312.16|18275.59|18275.59|0
1638182400000|2021-11-29 10:40:00|18305.66|18305.66|18303.79|18303.79|18323.85|18323.85|18303.79|18303.79|0
1638182700000|2021-11-29 10:45:00|18295.86|18295.86|18325.96|18325.96|18330.15|18330.15|18295.86|18295.86|0
1638183000000|2021-11-29 10:50:00|18337.85|18337.85|18345.08|18345.08|18345.08|18345.08|18324.56|18324.56|0
1638183300000|2021-11-29 10:55:00|18353.01|18353.01|18248.78|18248.78|18358.38|18358.38|17969.32|17969.32|0
1638183600000|2021-11-29 11:00:00|18238.99|18238.99|18303.36|18303.36|18303.36|18303.36|18227.09|18227.09|0
1638183900000|2021-11-29 11:05:00|18283.54|18283.54|18270.24|18270.24|18283.54|18283.54|18270.24|18270.24|0
1638184200000|2021-11-29 11:10:00|18271.64|18271.64|18245.61|18245.61|18299.11|18299.11|18245.61|18245.61|0
1638184500000|2021-11-29 11:15:00|18237.68|18237.68|18264.02|18264.02|18278.25|18278.25|18234.63|18234.63|0
1638184800000|2021-11-29 11:20:00|18256.09|18256.09|18258.18|18258.18|18260.98|18260.98|18236.27|18236.27|0
1638185100000|2021-11-29 11:25:00|18274.04|18274.04|18295.7|18295.7|18310.4|18310.4|18274.04|18274.04|0
1638185400000|2021-11-29 11:30:00|18291.74|18291.74|18302.49|18302.49|18302.49|18302.49|18283.81|18283.81|0
1638185700000|2021-11-29 11:35:00|18306.45|18306.45|18323.48|18323.48|18323.48|18323.48|18294.09|18294.09|0
1638186000000|2021-11-29 11:40:00|18315.55|18315.55|18289.2|18289.2|18316.72|18316.72|18287.34|18287.34|0
1638186300000|2021-11-29 11:45:00|18290.6|18290.6|18286.4|18286.4|18298.53|18298.53|18282.44|18282.44|0
1638186600000|2021-11-29 11:50:00|18282.2|18282.2|18280.8|18280.8|18287.57|18287.57|18275.67|18275.67|0
1638186900000|2021-11-29 11:55:00|18276.84|18276.84|18281.68|18281.68|18303.14|18303.14|18276.84|18276.84|0
1638187200000|2021-11-29 12:00:00|18283.08|18283.08|18263.95|18263.95|18283.08|18283.08|18257.42|18257.42|0
1638187500000|2021-11-29 12:05:00|18256.02|18256.02|18225.97|18225.97|18256.02|18256.02|18223.17|18223.17|0
1638187800000|2021-11-29 12:10:00|18233.9|18233.9|18253.73|18253.73|18253.73|18253.73|18225.97|18225.97|0
1638188100000|2021-11-29 12:15:00|18252.33|18252.33|18262.36|18262.36|18285.45|18285.45|18232.5|18232.5|0
1638188400000|2021-11-29 12:20:00|18263.76|18263.76|18242.06|18242.06|18272.84|18272.84|18242.06|18242.06|0
1638188700000|2021-11-29 12:25:00|18240.66|18240.66|18242.06|18242.06|18254.18|18254.18|18240.66|18240.66|0
1638189000000|2021-11-29 12:30:00|18249.99|18249.99|18264.02|18264.02|18267.71|18267.71|18244.85|18244.85|0
1638189300000|2021-11-29 12:35:00|18256.08|18256.08|18291.07|18291.07|18291.07|18291.07|18252.12|18252.12|0
1638189600000|2021-11-29 12:40:00|18295.04|18295.04|18293.39|18293.39|18296.42|18296.42|18284.52|18284.52|0
1638189900000|2021-11-29 12:45:00|18291.99|18291.99|18293.58|18293.58|18293.58|18293.58|18280.29|18280.29|0
1638190200000|2021-11-29 12:50:00|18289.62|18289.62|18281.69|18281.69|18291.02|18291.02|18280.29|18280.29|0
1638190500000|2021-11-29 12:55:00|18285.65|18285.65|18296.38|18296.38|18296.38|18296.38|18285.65|18285.65|0
1638190800000|2021-11-29 13:00:00|18293.58|18293.58|18309.9|18309.9|18315.5|18315.5|18293.58|18293.58|0
1638191100000|2021-11-29 13:05:00|18298|18298|18287.51|18287.51|18307.08|18307.08|18287.51|18287.51|0
1638191400000|2021-11-29 13:10:00|18275.61|18275.61|18299.63|18299.63|18308.96|18308.96|18275.61|18275.61|0
1638191700000|2021-11-29 13:15:00|18301.03|18301.03|18289.84|18289.84|18302.43|18302.43|18289.84|18289.84|0
1638192000000|2021-11-29 13:20:00|18287.05|18287.05|18303.81|18303.81|18304.27|18304.27|18279.12|18279.12|0
1638192300000|2021-11-29 13:25:00|18305.21|18305.21|18301.25|18301.25|18309.18|18309.18|18290.52|18290.52|0
1638192600000|2021-11-29 13:30:00|18301.71|18301.71|18291.21|18291.21|18301.71|18301.71|18288.41|18288.41|0
1638192900000|2021-11-29 13:35:00|18283.28|18283.28|18249.69|18249.69|18283.28|18283.28|18249.69|18249.69|0
1638193200000|2021-11-29 13:40:00|18251.09|18251.09|18263.01|18263.01|18265.57|18265.57|18249.69|18249.69|0
1638193500000|2021-11-29 13:45:00|18270.94|18270.94|18293.8|18293.8|18305.69|18305.69|18270.94|18270.94|0
1638193800000|2021-11-29 13:50:00|18296.6|18296.6|18291.95|18291.95|18301.73|18301.73|18286.57|18286.57|0
1638194100000|2021-11-29 13:55:00|18290.55|18290.55|18338.33|18338.33|18338.33|18338.33|18290.55|18290.55|0
1638194400000|2021-11-29 14:00:00|18334.36|18334.36|18361.65|18361.65|18365.62|18365.62|18334.36|18334.36|0
1638194700000|2021-11-29 14:05:00|18365.62|18365.62|18373.51|18373.51|18381.44|18381.44|18359.09|18359.09|0
1638195000000|2021-11-29 14:10:00|18369.55|18369.55|18380.04|18380.04|18381.44|18381.44|18364.18|18364.18|0
1638195300000|2021-11-29 14:15:00|18381.44|18381.44|18376.79|18376.79|18385.41|18385.41|18375.62|18375.62|0
1638195600000|2021-11-29 14:20:00|18380.98|18380.98|18348.32|18348.32|18380.98|18380.98|18348.32|18348.32|0
1638195900000|2021-11-29 14:25:00|18347.86|18347.86|18352.07|18352.07|18352.07|18352.07|18335.04|18335.04|0
1638196200000|2021-11-29 14:30:00|18348.1|18348.1|18319.63|18319.63|18350.9|18350.9|18297.24|18297.24|0
1638196500000|2021-11-29 14:35:00|18315.67|18315.67|18311.24|18311.24|18315.67|18315.67|18281.38|18281.38|0
1638196800000|2021-11-29 14:40:00|18312.64|18312.64|18284|18284|18321.05|18321.05|18282.6|18282.6|0
1638197100000|2021-11-29 14:45:00|18280.03|18280.03|18277.96|18277.96|18296.86|18296.86|18264.67|18264.67|0
1638197400000|2021-11-29 14:50:00|18276.58|18276.58|18291.5|18291.5|18319.73|18319.73|18276.58|18276.58|0
1638197700000|2021-11-29 14:55:00|18290.11|18290.11|18293.58|18293.58|18313.4|18313.4|18284.51|18284.51|0
1638198000000|2021-11-29 15:00:00|18292.18|18292.18|18305.24|18305.24|18329.5|18329.5|18286.58|18286.58|0
1638198300000|2021-11-29 15:05:00|18313.17|18313.17|18313.68|18313.68|18313.68|18313.68|18300.39|18300.39|0
1638198600000|2021-11-29 15:10:00|18315.08|18315.08|18301.31|18301.31|18331.9|18331.9|18295.94|18295.94|0
1638198900000|2021-11-29 15:15:00|18302.71|18302.71|18285.73|18285.73|18313|18313|18282.48|18282.48|0
1638199200000|2021-11-29 15:20:00|18281.77|18281.77|18316.52|18316.52|18328.65|18328.65|18281.77|18281.77|0
1638199500000|2021-11-29 15:25:00|18319.28|18319.28|18286.19|18286.19|18331.18|18331.18|18286.19|18286.19|0
1638199800000|2021-11-29 15:30:00|18290.15|18290.15|18277.57|18277.57|18290.15|18290.15|18268.47|18268.47|0
1638200100000|2021-11-29 15:35:00|18283.17|18283.17|18247.96|18247.96|18299.03|18299.03|18247.96|18247.96|0
1638200400000|2021-11-29 15:40:00|18249.36|18249.36|18239.82|18239.82|18250.76|18250.76|18214.39|18214.39|0
1638200700000|2021-11-29 15:45:00|18238.42|18238.42|18223.52|18223.52|18249.15|18249.15|18223.52|18223.52|0
1638201000000|2021-11-29 15:50:00|18222.6|18222.6|18217.69|18217.69|18222.6|18222.6|18210.93|18210.93|0
1638201300000|2021-11-29 15:55:00|18225.62|18225.62|18252.66|18252.66|18256.63|18256.63|18225.62|18225.62|0
1638201600000|2021-11-29 16:00:00|18255.46|18255.46|18259.88|18259.88|18275.98|18275.98|18246.13|18246.13|0
1638201900000|2021-11-29 16:05:00|18263.85|18263.85|18287.15|18287.15|18287.15|18287.15|18257.32|18257.32|0
1638202200000|2021-11-29 16:10:00|18285.75|18285.75|18302.54|18302.54|18309.53|18309.53|18273.85|18273.85|0
1638202500000|2021-11-29 16:15:00|18303.93|18303.93|18294.15|18294.15|18331.23|18331.23|18286.21|18286.21|0
1638202800000|2021-11-29 16:20:00|18292.75|18292.75|18296.66|18296.66|18296.66|18296.66|18283.42|18283.42|0
1638203100000|2021-11-29 16:25:00|18296.2|18296.2|18276.83|18276.83|18304.36|18304.36|18268.69|18268.69|0
1638260100000|2021-11-30 08:15:00|17948.58|17948.58|17948.62|17948.62|17953.03|17953.03|17915.46|17915.46|0
1638260400000|2021-11-30 08:20:00|17940.69|17940.69|17938.34|17938.34|17950.47|17950.47|17915.72|17915.72|0
1638260700000|2021-11-30 08:25:00|17941.14|17941.14|17961.37|17961.37|17988.89|17988.89|17935.31|17935.31|0
1638261000000|2021-11-30 08:30:00|17957.41|17957.41|18005.92|18005.92|18016.14|18016.14|17939.91|17939.91|0
1638261300000|2021-11-30 08:35:00|18001.95|18001.95|17940.21|17940.21|18005.92|18005.92|17940.21|17940.21|0
1638261600000|2021-11-30 08:40:00|17937.41|17937.41|17926.21|17926.21|17965.12|17965.12|17918.28|17918.28|0
1638261900000|2021-11-30 08:45:00|17917.82|17917.82|17872.1|17872.1|17917.82|17917.82|17867.22|17867.22|0
1638262200000|2021-11-30 08:50:00|17860.21|17860.21|17874.18|17874.18|17894.01|17894.01|17840.38|17840.38|0
1638262500000|2021-11-30 08:55:00|17882.11|17882.11|17852.09|17852.09|17909.87|17909.87|17852.09|17852.09|0
1638262800000|2021-11-30 09:00:00|17847.89|17847.89|17808.24|17808.24|17847.89|17847.89|17772.09|17772.09|0
1638263100000|2021-11-30 09:05:00|17807.32|17807.32|17823.68|17823.68|17833.01|17833.01|17779.6|17779.6|0
1638263400000|2021-11-30 09:10:00|17820.88|17820.88|17831.84|17831.84|17833.24|17833.24|17793.12|17793.12|0
1638263700000|2021-11-30 09:15:00|17823.91|17823.91|17904.62|17904.62|17904.62|17904.62|17815.29|17815.29|0
1638264000000|2021-11-30 09:20:00|17900.42|17900.42|17912.79|17912.79|17932.61|17932.61|17885.73|17885.73|0
1638264300000|2021-11-30 09:25:00|17908.82|17908.82|17895.99|17895.99|17943.57|17943.57|17895.53|17895.53|0
1638264600000|2021-11-30 09:30:00|17888.06|17888.06|17901.59|17901.59|17905.55|17905.55|17857.51|17857.51|0
1638264900000|2021-11-30 09:35:00|17913.49|17913.49|17921.18|17921.18|17924.45|17924.45|17897.62|17897.62|0
1638265200000|2021-11-30 09:40:00|17922.58|17922.58|17941.26|17941.26|17950.57|17950.57|17910.69|17910.69|0
1638265500000|2021-11-30 09:45:00|17937.3|17937.3|18008.9|18008.9|18008.9|18008.9|17929.37|17929.37|0
1638265800000|2021-11-30 09:50:00|18000.97|18000.97|17997.71|17997.71|18029.43|18029.43|17993.74|17993.74|0
1638266100000|2021-11-30 09:55:00|17993.74|17993.74|18014.97|18014.97|18014.97|18014.97|17986.98|17986.98|0
1638266400000|2021-11-30 10:00:00|18014.05|18014.05|18031.56|18031.56|18035.76|18035.76|18013.13|18013.13|0
1638266700000|2021-11-30 10:05:00|18035.52|18035.52|18028.09|18028.09|18047.42|18047.42|18028.09|18028.09|0
1638267000000|2021-11-30 10:10:00|18024.12|18024.12|18046.75|18046.75|18062.84|18062.84|18024.12|18024.12|0
1638267300000|2021-11-30 10:15:00|18042.78|18042.78|18002.92|18002.92|18042.78|18042.78|17998.95|17998.95|0
1638267600000|2021-11-30 10:20:00|18002|18002|17937.89|17937.89|18002|18002|17937.89|17937.89|0
1638267900000|2021-11-30 10:25:00|17933.93|17933.93|17973.53|17973.53|17973.53|17973.53|17933.93|17933.93|0
1638268200000|2021-11-30 10:30:00|17965.6|17965.6|18007.77|18007.77|18011.73|18011.73|17965.6|17965.6|0
1638268500000|2021-11-30 10:35:00|17991.9|17991.9|18002.38|18002.38|18002.38|18002.38|17986.52|17986.52|0
1638268800000|2021-11-30 10:40:00|18003.78|18003.78|18009.14|18009.14|18018.01|18018.01|18000.98|18000.98|0
1638269100000|2021-11-30 10:45:00|18005.17|18005.17|18000.08|18000.08|18005.17|18005.17|17988.18|17988.18|0
1638269400000|2021-11-30 10:50:00|18002.87|18002.87|18002.64|18002.64|18002.87|18002.87|17990.75|17990.75|0
1638269700000|2021-11-30 10:55:00|18004.04|18004.04|18034.81|18034.81|18034.81|18034.81|18004.04|18004.04|0
1638270000000|2021-11-30 11:00:00|18036.21|18036.21|17989.81|17989.81|18053.24|18053.24|17989.81|17989.81|0
1638270300000|2021-11-30 11:05:00|17993.77|17993.77|17997.76|17997.76|18003.1|18003.1|17989.57|17989.57|0
1638270600000|2021-11-30 11:10:00|17989.83|17989.83|18004.23|18004.23|18012.16|18012.16|17984.46|17984.46|0
1638270900000|2021-11-30 11:15:00|18006.99|18006.99|18015.19|18015.19|18023.12|18023.12|18000.73|18000.73|0
1638271200000|2021-11-30 11:20:00|18011.22|18011.22|18017.7|18017.7|18027.26|18027.26|17999.33|17999.33|0
1638271500000|2021-11-30 11:25:00|17997.87|17997.87|18030.04|18030.04|18030.04|18030.04|17997.87|17997.87|0
1638271800000|2021-11-30 11:30:00|18034.23|18034.23|18034|18034|18054.29|18054.29|18032.6|18032.6|0
1638272100000|2021-11-30 11:35:00|18036.76|18036.76|18044.69|18044.69|18050.29|18050.29|18036.76|18036.76|0
1638272400000|2021-11-30 11:40:00|18048.89|18048.89|18052.85|18052.85|18060.78|18060.78|18048.65|18048.65|0
1638272700000|2021-11-30 11:45:00|18044.92|18044.92|18042.12|18042.12|18051.92|18051.92|18042.12|18042.12|0
1638273000000|2021-11-30 11:50:00|18054.02|18054.02|18043.5|18043.5|18062.42|18062.42|18039.56|18039.56|0
1638273300000|2021-11-30 11:55:00|18047.47|18047.47|18050.03|18050.03|18059.6|18059.6|18043.5|18043.5|0
1638273600000|2021-11-30 12:00:00|18046.07|18046.07|18043.74|18043.74|18055.63|18055.63|18043.74|18043.74|0
1638273900000|2021-11-30 12:05:00|18046.53|18046.53|18033.93|18033.93|18046.53|18046.53|18020.18|18020.18|0
1638274200000|2021-11-30 12:10:00|18022.04|18022.04|18046.32|18046.32|18046.32|18046.32|18019.26|18019.26|0
1638274500000|2021-11-30 12:15:00|18050.28|18050.28|18041.43|18041.43|18054.25|18054.25|18026.49|18026.49|0
1638274800000|2021-11-30 12:20:00|18045.4|18045.4|18069.85|18069.85|18069.85|18069.85|18041.43|18041.43|0
1638275100000|2021-11-30 12:25:00|18068.93|18068.93|18073.37|18073.37|18081.3|18081.3|18064.97|18064.97|0
1638275400000|2021-11-30 12:30:00|18077.33|18077.33|18046.56|18046.56|18077.33|18077.33|18046.56|18046.56|0
1638275700000|2021-11-30 12:35:00|18042.59|18042.59|18019.74|18019.74|18042.59|18042.59|18019.74|18019.74|0
1638276000000|2021-11-30 12:40:00|18023.7|18023.7|18027.44|18027.44|18040.5|18040.5|18019.51|18019.51|0
1638276300000|2021-11-30 12:45:00|18028.83|18028.83|18044.95|18044.95|18050.75|18050.75|18026.04|18026.04|0
1638276600000|2021-11-30 12:50:00|18040.98|18040.98|18036.33|18036.33|18048.46|18048.46|18036.33|18036.33|0
1638276900000|2021-11-30 12:55:00|18040.29|18040.29|18052.88|18052.88|18059.64|18059.64|18040.29|18040.29|0
1638277200000|2021-11-30 13:00:00|18056.85|18056.85|18063.59|18063.59|18067.55|18067.55|18052.88|18052.88|0
1638277500000|2021-11-30 13:05:00|18057.99|18057.99|18064.53|18064.53|18069.18|18069.18|18054.03|18054.03|0
1638277800000|2021-11-30 13:10:00|18057.53|18057.53|18044.3|18044.3|18069.89|18069.89|18044.3|18044.3|0
1638278100000|2021-11-30 13:15:00|18040.33|18040.33|18020.49|18020.49|18040.33|18040.33|18017.69|18017.69|0
1638278400000|2021-11-30 13:20:00|18024.46|18024.46|17989.72|17989.72|18024.46|18024.46|17985.76|17985.76|0
1638278700000|2021-11-30 13:25:00|17988.8|17988.8|17972.71|17972.71|18006.06|18006.06|17972.71|17972.71|0
1638279000000|2021-11-30 13:30:00|17976.68|17976.68|17978.31|17978.31|17982.77|17982.77|17965.27|17965.27|0
1638279300000|2021-11-30 13:35:00|17974.34|17974.34|17995.82|17995.82|17995.82|17995.82|17973.42|17973.42|0
1638279600000|2021-11-30 13:40:00|17997.2|17997.2|18002.29|18002.29|18006.76|18006.76|17989.74|17989.74|0
1638279900000|2021-11-30 13:45:00|18006.48|18006.48|18035.4|18035.4|18035.4|18035.4|18006.48|18006.48|0
1638280200000|2021-11-30 13:50:00|18031.43|18031.43|18030.25|18030.25|18045.64|18045.64|18017.67|18017.67|0
1638280500000|2021-11-30 13:55:00|18028.85|18028.85|18059.62|18059.62|18059.62|18059.62|18020.46|18020.46|0
1638280800000|2021-11-30 14:00:00|18067.55|18067.55|18064.53|18064.53|18076.42|18076.42|18055.2|18055.2|0
1638281100000|2021-11-30 14:05:00|18068.49|18068.49|18057.52|18057.52|18086.67|18086.67|18057.52|18057.52|0
1638281400000|2021-11-30 14:10:00|18061.72|18061.72|18092.72|18092.72|18096.69|18096.69|18061.72|18061.72|0
1638281700000|2021-11-30 14:15:00|18093.64|18093.64|18101.34|18101.34|18105.31|18105.31|18082.91|18082.91|0
1638282000000|2021-11-30 14:20:00|18105.54|18105.54|18131.83|18131.83|18131.83|18131.83|18098.54|18098.54|0
1638282300000|2021-11-30 14:25:00|18135.79|18135.79|18139.99|18139.99|18152.11|18152.11|18133.46|18133.46|0
1638282600000|2021-11-30 14:30:00|18147.92|18147.92|18129.96|18129.96|18156.06|18156.06|18128.56|18128.56|0
1638282900000|2021-11-30 14:35:00|18137.89|18137.89|18174.56|18174.56|18178.53|18178.53|18133.7|18133.7|0
1638283200000|2021-11-30 14:40:00|18178.76|18178.76|18181.1|18181.1|18203.95|18203.95|18178.76|18178.76|0
1638283500000|2021-11-30 14:45:00|18179.7|18179.7|18185.35|18185.35|18199.07|18199.07|18177.18|18177.18|0
1638283800000|2021-11-30 14:50:00|18185.81|18185.81|18164.35|18164.35|18212.16|18212.16|18161.55|18161.55|0
1638284100000|2021-11-30 14:55:00|18168.31|18168.31|18211.9|18211.9|18220.53|18220.53|18168.31|18168.31|0
1638284400000|2021-11-30 15:00:00|18214.7|18214.7|18238.25|18238.25|18238.25|18238.25|18213.76|18213.76|0
1638284700000|2021-11-30 15:05:00|18243.85|18243.85|18265.95|18265.95|18303|18303|18243.85|18243.85|0
1638285000000|2021-11-30 15:10:00|18267.35|18267.35|18213.91|18213.91|18267.35|18267.35|18213.91|18213.91|0
1638285300000|2021-11-30 15:15:00|18217.88|18217.88|18219.54|18219.54|18259.62|18259.62|18217.88|18217.88|0
1638285600000|2021-11-30 15:20:00|18215.58|18215.58|18224.46|18224.46|18231.44|18231.44|18215.58|18215.58|0
1638285900000|2021-11-30 15:25:00|18216.53|18216.53|18238.4|18238.4|18238.4|18238.4|18208.16|18208.16|0
1638286200000|2021-11-30 15:30:00|18239.8|18239.8|18258.2|18258.2|18268.93|18268.93|18232.33|18232.33|0
1638286500000|2021-11-30 15:35:00|18259.6|18259.6|18212.75|18212.75|18262.63|18262.63|18209.95|18209.95|0
1638286800000|2021-11-30 15:40:00|18216.71|18216.71|18219.93|18219.93|18227.86|18227.86|18212.75|18212.75|0
1638287100000|2021-11-30 15:45:00|18223.89|18223.89|18187.11|18187.11|18229.26|18229.26|18187.11|18187.11|0
1638287400000|2021-11-30 15:50:00|18184.31|18184.31|18117.88|18117.88|18184.31|18184.31|18116.48|18116.48|0
1638287700000|2021-11-30 15:55:00|18109.95|18109.95|18062.66|18062.66|18127.24|18127.24|18062.66|18062.66|0
1638288000000|2021-11-30 16:00:00|18058.7|18058.7|18034.42|18034.42|18064.75|18064.75|18029.07|18029.07|0
1638288300000|2021-11-30 16:05:00|18042.35|18042.35|18037.64|18037.64|18062.41|18062.41|18030.45|18030.45|0
1638288600000|2021-11-30 16:10:00|18033.45|18033.45|18082.4|18082.4|18082.4|18082.4|18033.45|18033.45|0
1638288900000|2021-11-30 16:15:00|18081|18081|18081.91|18081.91|18123.19|18123.19|18077.96|18077.96|0
1638289200000|2021-11-30 16:20:00|18077.94|18077.94|18034.39|18034.39|18088.69|18088.69|18034.39|18034.39|0
1638289500000|2021-11-30 16:25:00|18032.99|18032.99|18046.93|18046.93|18066.34|18066.34|18022.94|18022.94|0
1638346500000|2021-12-01 08:15:00|18076.29|18076.29|18090.78|18090.78|18146.96|18146.96|18076.29|18076.29|0
1638346800000|2021-12-01 08:20:00|18086.82|18086.82|18049.97|18049.97|18086.82|18086.82|18043.43|18043.43|0
1638347100000|2021-12-01 08:25:00|18038.08|18038.08|17988.15|17988.15|18038.08|18038.08|17976.25|17976.25|0
1638347400000|2021-12-01 08:30:00|17956.43|17956.43|17994.86|17994.86|17994.86|17994.86|17945.22|17945.22|0
1638347700000|2021-12-01 08:35:00|17994.4|17994.4|17999.35|17999.35|17999.35|17999.35|17973.43|17973.43|0
1638348000000|2021-12-01 08:40:00|18001.19|18001.19|17977.17|17977.17|18001.19|18001.19|17961.98|17961.98|0
1638348300000|2021-12-01 08:45:00|17965.28|17965.28|17981.6|17981.6|17981.6|17981.6|17950.58|17950.58|0
1638348600000|2021-12-01 08:50:00|17977.64|17977.64|18027.51|18027.51|18027.51|18027.51|17972.71|17972.71|0
1638348900000|2021-12-01 08:55:00|18023.54|18023.54|18024.69|18024.69|18036.82|18036.82|18023.06|18023.06|0
1638349200000|2021-12-01 09:00:00|18016.76|18016.76|18056.63|18056.63|18068.52|18068.52|18016.76|18016.76|0
1638349500000|2021-12-01 09:05:00|18068.52|18068.52|18064.33|18064.33|18076.45|18076.45|18052.2|18052.2|0
1638349800000|2021-12-01 09:10:00|18067.13|18067.13|18071.35|18071.35|18071.81|18071.81|18045.93|18045.93|0
1638350100000|2021-12-01 09:15:00|18067.38|18067.38|18093.51|18093.51|18098.87|18098.87|18067.38|18067.38|0
1638350400000|2021-12-01 09:20:00|18081.61|18081.61|18055.76|18055.76|18114.73|18114.73|18055.76|18055.76|0
1638350700000|2021-12-01 09:25:00|18047.36|18047.36|18048.07|18048.07|18059.95|18059.95|18034.56|18034.56|0
1638351000000|2021-12-01 09:30:00|18044.11|18044.11|18051.1|18051.1|18051.1|18051.1|18034.32|18034.32|0
1638351300000|2021-12-01 09:35:00|18035.24|18035.24|18023.33|18023.33|18035.24|18035.24|18017.04|18017.04|0
1638351600000|2021-12-01 09:40:00|18015.4|18015.4|18024.51|18024.51|18028.48|18028.48|18002.1|18002.1|0
1638351900000|2021-12-01 09:45:00|18020.55|18020.55|18044.82|18044.82|18044.82|18044.82|18003.77|18003.77|0
1638352200000|2021-12-01 09:50:00|18047.62|18047.62|18042.25|18042.25|18047.62|18047.62|18028.96|18028.96|0
1638352500000|2021-12-01 09:55:00|18041.79|18041.79|18069.09|18069.09|18077.02|18077.02|18041.79|18041.79|0
1638352800000|2021-12-01 10:00:00|18066.29|18066.29|18074.42|18074.42|18093.31|18093.31|18066.29|18066.29|0
1638353100000|2021-12-01 10:05:00|18062.52|18062.52|18072.77|18072.77|18080.7|18080.7|18062.52|18062.52|0
1638353400000|2021-12-01 10:10:00|18074.17|18074.17|18055.76|18055.76|18087.7|18087.7|18055.76|18055.76|0
1638353700000|2021-12-01 10:15:00|18051.79|18051.79|18055.74|18055.74|18059.93|18059.93|18046.19|18046.19|0
1638354000000|2021-12-01 10:20:00|18063.67|18063.67|18061.1|18061.1|18073|18073|18057.13|18057.13|0
1638354300000|2021-12-01 10:25:00|18062.5|18062.5|18033.12|18033.12|18063.9|18063.9|18033.12|18033.12|0
1638354600000|2021-12-01 10:30:00|18028.92|18028.92|18038.98|18038.98|18041.54|18041.54|18028.92|18028.92|0
1638354900000|2021-12-01 10:35:00|18040.37|18040.37|18036.41|18036.41|18049.7|18049.7|18036.41|18036.41|0
1638355200000|2021-12-01 10:40:00|18030.81|18030.81|18008.67|18008.67|18034.78|18034.78|18008.67|18008.67|0
1638355500000|2021-12-01 10:45:00|18010.07|18010.07|18034.09|18034.09|18038.06|18038.06|18007.27|18007.27|0
1638355800000|2021-12-01 10:50:00|18030.13|18030.13|18055.08|18055.08|18055.08|18055.08|18023.36|18023.36|0
1638356100000|2021-12-01 10:55:00|18063.01|18063.01|18060.45|18060.45|18063.01|18063.01|18055.08|18055.08|0
1638356400000|2021-12-01 11:00:00|18064.41|18064.41|18061.37|18061.37|18067.65|18067.65|18052.04|18052.04|0
1638356700000|2021-12-01 11:05:00|18060.45|18060.45|18085.87|18085.87|18085.87|18085.87|18052.52|18052.52|0
1638357000000|2021-12-01 11:10:00|18081.91|18081.91|18076.56|18076.56|18081.91|18081.91|18075.16|18075.16|0
1638357300000|2021-12-01 11:15:00|18060.7|18060.7|18062.35|18062.35|18066.07|18066.07|18052.54|18052.54|0
1638357600000|2021-12-01 11:20:00|18066.31|18066.31|18062.58|18062.58|18074.48|18074.48|18062.58|18062.58|0
1638357900000|2021-12-01 11:25:00|18054.65|18054.65|18069.83|18069.83|18074.48|18074.48|18054.65|18054.65|0
1638358200000|2021-12-01 11:30:00|18074.02|18074.02|18076.59|18076.59|18085.92|18085.92|18069.83|18069.83|0
1638358500000|2021-12-01 11:35:00|18072.62|18072.62|18073.79|18073.79|18080.32|18080.32|18068.43|18068.43|0
1638358800000|2021-12-01 11:40:00|18072.39|18072.39|18066.79|18066.79|18072.39|18072.39|18056.06|18056.06|0
1638359100000|2021-12-01 11:45:00|18065.39|18065.39|18065.82|18065.82|18065.82|18065.82|18057.46|18057.46|0
1638359400000|2021-12-01 11:50:00|18072.82|18072.82|18095.68|18095.68|18095.68|18095.68|18072.82|18072.82|0
1638359700000|2021-12-01 11:55:00|18094.28|18094.28|18080.75|18080.75|18094.28|18094.28|18076.78|18076.78|0
1638360000000|2021-12-01 12:00:00|18079.35|18079.35|18075.38|18075.38|18090.08|18090.08|18067.45|18067.45|0
1638360300000|2021-12-01 12:05:00|18076.78|18076.78|18084.02|18084.02|18088.22|18088.22|18072.82|18072.82|0
1638360600000|2021-12-01 12:10:00|18080.05|18080.05|18088.46|18088.46|18088.46|18088.46|18075.17|18075.17|0
1638360900000|2021-12-01 12:15:00|18088.92|18088.92|18082.17|18082.17|18095.9|18095.9|18082.17|18082.17|0
1638361200000|2021-12-01 12:20:00|18086.13|18086.13|18102.23|18102.23|18102.23|18102.23|18086.13|18086.13|0
1638361500000|2021-12-01 12:25:00|18100.83|18100.83|18101.52|18101.52|18117.61|18117.61|18100.83|18100.83|0
1638361800000|2021-12-01 12:30:00|18105.49|18105.49|18099.18|18099.18|18109.91|18109.91|18099.18|18099.18|0
1638362100000|2021-12-01 12:35:00|18097.78|18097.78|18095|18095|18099.18|18099.18|18093.6|18093.6|0
1638362400000|2021-12-01 12:40:00|18098.97|18098.97|18091.04|18091.04|18098.97|18098.97|18087.07|18087.07|0
1638362700000|2021-12-01 12:45:00|18087.07|18087.07|18084.99|18084.99|18087.07|18087.07|18080.79|18080.79|0
1638363000000|2021-12-01 12:50:00|18086.39|18086.39|18084.53|18084.53|18088.95|18088.95|18083.13|18083.13|0
1638363300000|2021-12-01 12:55:00|18085.93|18085.93|18097.34|18097.34|18097.34|18097.34|18085.93|18085.93|0
1638363600000|2021-12-01 13:00:00|18105.27|18105.27|18099.21|18099.21|18105.27|18105.27|18091.98|18091.98|0
1638363900000|2021-12-01 13:05:00|18095.01|18095.01|18090.11|18090.11|18095.01|18095.01|18087.08|18087.08|0
1638364200000|2021-12-01 13:10:00|18091.51|18091.51|18079.62|18079.62|18091.51|18091.51|18079.62|18079.62|0
1638364500000|2021-12-01 13:15:00|18083.81|18083.81|18067.72|18067.72|18083.81|18083.81|18060.96|18060.96|0
1638364800000|2021-12-01 13:20:00|18075.65|18075.65|18067.49|18067.49|18075.65|18075.65|18056.99|18056.99|0
1638365100000|2021-12-01 13:25:00|18067.95|18067.95|18069.81|18069.81|18080.54|18080.54|18063.98|18063.98|0
1638365400000|2021-12-01 13:30:00|18071.21|18071.21|18091.02|18091.02|18097.78|18097.78|18071.21|18071.21|0
1638365700000|2021-12-01 13:35:00|18094.98|18094.98|18116.42|18116.42|18116.42|18116.42|18094.98|18094.98|0
1638366000000|2021-12-01 13:40:00|18104.53|18104.53|18101.96|18101.96|18107.32|18107.32|18092.63|18092.63|0
1638366300000|2021-12-01 13:45:00|18097.99|18097.99|18094.03|18094.03|18097.99|18097.99|18092.63|18092.63|0
1638366600000|2021-12-01 13:50:00|18097.99|18097.99|18104.29|18104.29|18119.22|18119.22|18097.99|18097.99|0
1638366900000|2021-12-01 13:55:00|18100.09|18100.09|18090.53|18090.53|18100.09|18100.09|18090.53|18090.53|0
1638367200000|2021-12-01 14:00:00|18091.45|18091.45|18113.61|18113.61|18115.01|18115.01|18091.45|18091.45|0
1638367500000|2021-12-01 14:05:00|18125.51|18125.51|18114.55|18114.55|18129.48|18129.48|18114.55|18114.55|0
1638367800000|2021-12-01 14:10:00|18118.51|18118.51|18107.78|18107.78|18118.51|18118.51|18106.15|18106.15|0
1638368100000|2021-12-01 14:15:00|18103.82|18103.82|18085.16|18085.16|18106.62|18106.62|18085.16|18085.16|0
1638368400000|2021-12-01 14:20:00|18084.7|18084.7|18084.01|18084.01|18092.63|18092.63|18081.21|18081.21|0
1638368700000|2021-12-01 14:25:00|18082.63|18082.63|18086.83|18086.83|18096.16|18096.16|18082.63|18082.63|0
1638369000000|2021-12-01 14:30:00|18082.86|18082.86|18101.75|18101.75|18115.04|18115.04|18082.86|18082.86|0
1638369300000|2021-12-01 14:35:00|18097.78|18097.78|18081.95|18081.95|18106.9|18106.9|18070.98|18070.98|0
1638369600000|2021-12-01 14:40:00|18077.99|18077.99|18108.3|18108.3|18108.3|18108.3|18075.18|18075.18|0
1638369900000|2021-12-01 14:45:00|18112.26|18112.26|18138.61|18138.61|18150.04|18150.04|18112.26|18112.26|0
1638370200000|2021-12-01 14:50:00|18134.64|18134.64|18126.24|18126.24|18138.61|18138.61|18114.58|18114.58|0
1638370500000|2021-12-01 14:55:00|18134.17|18134.17|18121.34|18121.34|18138.14|18138.14|18117.37|18117.37|0
1638370800000|2021-12-01 15:00:00|18109.44|18109.44|18129.72|18129.72|18137.65|18137.65|18109.44|18109.44|0
1638371100000|2021-12-01 15:05:00|18132.52|18132.52|18175.41|18175.41|18185.2|18185.2|18125.52|18125.52|0
1638371400000|2021-12-01 15:10:00|18191.27|18191.27|18153.47|18153.47|18199.43|18199.43|18153.47|18153.47|0
1638371700000|2021-12-01 15:15:00|18161.4|18161.4|18163.96|18163.96|18165.36|18165.36|18157.43|18157.43|0
1638372000000|2021-12-01 15:20:00|18161.16|18161.16|18139.49|18139.49|18162.56|18162.56|18130.87|18130.87|0
1638372300000|2021-12-01 15:25:00|18143.46|18143.46|18106.62|18106.62|18150.22|18150.22|18106.62|18106.62|0
1638372600000|2021-12-01 15:30:00|18109.42|18109.42|18147.2|18147.2|18151.17|18151.17|18109.42|18109.42|0
1638372900000|2021-12-01 15:35:00|18155.13|18155.13|18143.96|18143.96|18160.04|18160.04|18143.96|18143.96|0
1638373200000|2021-12-01 15:40:00|18140|18140|18169.39|18169.39|18169.39|18169.39|18122.75|18122.75|0
1638373500000|2021-12-01 15:45:00|18173.35|18173.35|18187.8|18187.8|18208.78|18208.78|18173.35|18173.35|0
1638373800000|2021-12-01 15:50:00|18185|18185|18203.89|18203.89|18203.89|18203.89|18177.07|18177.07|0
1638374100000|2021-12-01 15:55:00|18205.29|18205.29|18211.58|18211.58|18236.31|18236.31|18205.29|18205.29|0
1638374400000|2021-12-01 16:00:00|18203.65|18203.65|18234.9|18234.9|18237.7|18237.7|18203.65|18203.65|0
1638374700000|2021-12-01 16:05:00|18246.79|18246.79|18271.96|18271.96|18284.09|18284.09|18246.79|18246.79|0
1638375000000|2021-12-01 16:10:00|18271.5|18271.5|18312.06|18312.06|18312.06|18312.06|18271.04|18271.04|0
1638375300000|2021-12-01 16:15:00|18316.03|18316.03|18322.31|18322.31|18323.71|18323.71|18308.1|18308.1|0
1638375600000|2021-12-01 16:20:00|18319.51|18319.51|18309.72|18309.72|18320.91|18320.91|18309.02|18309.02|0
1638375900000|2021-12-01 16:25:00|18313.68|18313.68|18302.93|18302.93|18328.38|18328.38|18291.76|18291.76|0
1638432900000|2021-12-02 08:15:00|18013.2|18013.2|18016.63|18016.63|18035.06|18035.06|18001.7|18001.7|0
1638433200000|2021-12-02 08:20:00|18024.56|18024.56|18077.69|18077.69|18077.69|18077.69|18024.56|18024.56|0
1638433500000|2021-12-02 08:25:00|18057.87|18057.87|18090.29|18090.29|18091.69|18091.69|18057.87|18057.87|0
1638433800000|2021-12-02 08:30:00|18081.89|18081.89|18054.38|18054.38|18081.89|18081.89|18054.38|18054.38|0
1638434100000|2021-12-02 08:35:00|18062.31|18062.31|18099.88|18099.88|18101.28|18101.28|18062.31|18062.31|0
1638434400000|2021-12-02 08:40:00|18101.26|18101.26|18098.69|18098.69|18101.26|18101.26|18085.4|18085.4|0
1638434700000|2021-12-02 08:45:00|18100.09|18100.09|18125.05|18125.05|18125.05|18125.05|18090.76|18090.76|0
1638435000000|2021-12-02 08:50:00|18113.16|18113.16|18142.31|18142.31|18160.74|18160.74|18113.16|18113.16|0
1638435300000|2021-12-02 08:55:00|18134.38|18134.38|18111.08|18111.08|18134.87|18134.87|18095.22|18095.22|0
1638435600000|2021-12-02 09:00:00|18112.48|18112.48|18107.83|18107.83|18112.72|18112.72|18088.69|18088.69|0
1638435900000|2021-12-02 09:05:00|18111.8|18111.8|18135.82|18135.82|18135.82|18135.82|18106.43|18106.43|0
1638436200000|2021-12-02 09:10:00|18123.93|18123.93|18155.84|18155.84|18169.86|18169.86|18123.93|18123.93|0
1638436500000|2021-12-02 09:15:00|18159.81|18159.81|18190.35|18190.35|18206.45|18206.45|18159.81|18159.81|0
1638436800000|2021-12-02 09:20:00|18188.95|18188.95|18174.26|18174.26|18196.89|18196.89|18174.26|18174.26|0
1638437100000|2021-12-02 09:25:00|18178.23|18178.23|18132.28|18132.28|18178.23|18178.23|18132.28|18132.28|0
1638437400000|2021-12-02 09:30:00|18133.67|18133.67|18108.48|18108.48|18137.64|18137.64|18104.52|18104.52|0
1638437700000|2021-12-02 09:35:00|18100.55|18100.55|18100.55|18100.55|18100.55|18100.55|18077.23|18077.23|0
1638438000000|2021-12-02 09:40:00|18101.93|18101.93|18079.79|18079.79|18127.12|18127.12|18071.62|18071.62|0
1638438300000|2021-12-02 09:45:00|18082.59|18082.59|18091.45|18091.45|18098.45|18098.45|18079.55|18079.55|0
1638438600000|2021-12-02 09:50:00|18087.48|18087.48|18108.71|18108.71|18108.71|18108.71|18083.52|18083.52|0
1638438900000|2021-12-02 09:55:00|18109.63|18109.63|18120.29|18120.29|18130.57|18130.57|18108.71|18108.71|0
1638439200000|2021-12-02 10:00:00|18116.09|18116.09|18115.32|18115.32|18120.06|18120.06|18109.06|18109.06|0
1638439500000|2021-12-02 10:05:00|18119.52|18119.52|18128.87|18128.87|18131.42|18131.42|18113.93|18113.93|0
1638439800000|2021-12-02 10:10:00|18126.07|18126.07|18079.47|18079.47|18126.07|18126.07|18079.47|18079.47|0
1638440100000|2021-12-02 10:15:00|18075.5|18075.5|18063.84|18063.84|18084.83|18084.83|18053.11|18053.11|0
1638440400000|2021-12-02 10:20:00|18059.87|18059.87|18070.62|18070.62|18070.62|18070.62|18032.82|18032.82|0
1638440700000|2021-12-02 10:25:00|18067.82|18067.82|18087.19|18087.19|18091.61|18091.61|18067.82|18067.82|0
1638441000000|2021-12-02 10:30:00|18082.99|18082.99|18118.91|18118.91|18118.91|18118.91|18072.26|18072.26|0
1638441300000|2021-12-02 10:35:00|18122.88|18122.88|18141.6|18141.6|18141.6|18141.6|18106.84|18106.84|0
1638441600000|2021-12-02 10:40:00|18137.63|18137.63|18124.57|18124.57|18137.63|18137.63|18117.81|18117.81|0
1638441900000|2021-12-02 10:45:00|18124.11|18124.11|18138.83|18138.83|18140.23|18140.23|18118.53|18118.53|0
1638442200000|2021-12-02 10:50:00|18134.86|18134.86|18138.83|18138.83|18138.83|18138.83|18130.9|18130.9|0
1638442500000|2021-12-02 10:55:00|18140.67|18140.67|18144.86|18144.86|18144.86|18144.86|18136.7|18136.7|0
1638442800000|2021-12-02 11:00:00|18148.83|18148.83|18155.36|18155.36|18155.36|18155.36|18143.46|18143.46|0
1638443100000|2021-12-02 11:05:00|18163.29|18163.29|18171.25|18171.25|18175.45|18175.45|18163.29|18163.29|0
1638443400000|2021-12-02 11:10:00|18163.32|18163.32|18133.27|18133.27|18164.48|18164.48|18133.27|18133.27|0
1638443700000|2021-12-02 11:15:00|18130.47|18130.47|18138.4|18138.4|18141.2|18141.2|18130.47|18130.47|0
1638444000000|2021-12-02 11:20:00|18138.86|18138.86|18135.35|18135.35|18138.86|18138.86|18130.93|18130.93|0
1638444300000|2021-12-02 11:25:00|18139.32|18139.32|18142.1|18142.1|18147.7|18147.7|18135.35|18135.35|0
1638444600000|2021-12-02 11:30:00|18140.26|18140.26|18133.04|18133.04|18149.59|18149.59|18125.57|18125.57|0
1638444900000|2021-12-02 11:35:00|18137|18137|18112.99|18112.99|18137|18137|18109.02|18109.02|0
1638445200000|2021-12-02 11:40:00|18111.59|18111.59|18091.76|18091.76|18111.59|18111.59|18091.76|18091.76|0
1638445500000|2021-12-02 11:45:00|18087.8|18087.8|18088.74|18088.74|18090.14|18090.14|18083.37|18083.37|0
1638445800000|2021-12-02 11:50:00|18084.77|18084.77|18098.53|18098.53|18098.53|18098.53|18083.37|18083.37|0
1638446100000|2021-12-02 11:55:00|18098.99|18098.99|18101.53|18101.53|18103.37|18103.37|18096.19|18096.19|0
1638446400000|2021-12-02 12:00:00|18097.57|18097.57|18085.73|18085.73|18104.33|18104.33|18085.21|18085.21|0
1638446700000|2021-12-02 12:05:00|18081.76|18081.76|18064.5|18064.5|18088.29|18088.29|18064.5|18064.5|0
1638447000000|2021-12-02 12:10:00|18068.47|18068.47|18080.6|18080.6|18084.56|18084.56|18063.1|18063.1|0
1638447300000|2021-12-02 12:15:00|18076.63|18076.63|18093.89|18093.89|18093.89|18093.89|18071.27|18071.27|0
1638447600000|2021-12-02 12:20:00|18096.69|18096.69|18111.38|18111.38|18115.35|18115.35|18091.33|18091.33|0
1638447900000|2021-12-02 12:25:00|18109.99|18109.99|18103.45|18103.45|18109.99|18109.99|18096.69|18096.69|0
1638448200000|2021-12-02 12:30:00|18099.49|18099.49|18081.54|18081.54|18103.45|18103.45|18081.08|18081.08|0
1638448500000|2021-12-02 12:35:00|18080.62|18080.62|18068.73|18068.73|18083.42|18083.42|18068.49|18068.49|0
1638448800000|2021-12-02 12:40:00|18064.53|18064.53|18055.2|18055.2|18064.53|18064.53|18049.83|18049.83|0
1638449100000|2021-12-02 12:45:00|18059.16|18059.16|18091.59|18091.59|18092.99|18092.99|18059.16|18059.16|0
1638449400000|2021-12-02 12:50:00|18088.79|18088.79|18121.91|18121.91|18121.91|18121.91|18082.02|18082.02|0
1638449700000|2021-12-02 12:55:00|18124.71|18124.71|18148.73|18148.73|18162.03|18162.03|18124.71|18124.71|0
1638450000000|2021-12-02 13:00:00|18147.33|18147.33|18150.13|18150.13|18151.3|18151.3|18138|18138|0
1638450300000|2021-12-02 13:05:00|18151.53|18151.53|18149.4|18149.4|18160.63|18160.63|18149.4|18149.4|0
1638450600000|2021-12-02 13:10:00|18148.94|18148.94|18149.88|18149.88|18160.83|18160.83|18145.68|18145.68|0
1638450900000|2021-12-02 13:15:00|18147.08|18147.08|18147.54|18147.54|18156.87|18156.87|18139.61|18139.61|0
1638451200000|2021-12-02 13:20:00|18143.57|18143.57|18128.42|18128.42|18154.3|18154.3|18128.42|18128.42|0
1638451500000|2021-12-02 13:25:00|18124.45|18124.45|18117.69|18117.69|18125.62|18125.62|18112.32|18112.32|0
1638451800000|2021-12-02 13:30:00|18119.09|18119.09|18115.58|18115.58|18127.48|18127.48|18111.62|18111.62|0
1638452100000|2021-12-02 13:35:00|18111.62|18111.62|18100.89|18100.89|18123.27|18123.27|18100.89|18100.89|0
1638452400000|2021-12-02 13:40:00|18104.85|18104.85|18085.25|18085.25|18104.85|18104.85|18082.45|18082.45|0
1638452700000|2021-12-02 13:45:00|18077.32|18077.32|18090.62|18090.62|18094.82|18094.82|18077.32|18077.32|0
1638453000000|2021-12-02 13:50:00|18082.69|18082.69|18099.95|18099.95|18105.31|18105.31|18079.89|18079.89|0
1638453300000|2021-12-02 13:55:00|18098.55|18098.55|18103.91|18103.91|18103.91|18103.91|18092.02|18092.02|0
1638453600000|2021-12-02 14:00:00|18114.64|18114.64|18108.85|18108.85|18121.67|18121.67|18108.85|18108.85|0
1638453900000|2021-12-02 14:05:00|18107.45|18107.45|18082.26|18082.26|18111.65|18111.65|18082.26|18082.26|0
1638454200000|2021-12-02 14:10:00|18084.56|18084.56|18106.94|18106.94|18106.94|18106.94|18084.56|18084.56|0
1638454500000|2021-12-02 14:15:00|18108.34|18108.34|18096.44|18096.44|18108.34|18108.34|18092.48|18092.48|0
1638454800000|2021-12-02 14:20:00|18100.41|18100.41|18113.21|18113.21|18113.21|18113.21|18100.41|18100.41|0
1638455100000|2021-12-02 14:25:00|18105.28|18105.28|18124.59|18124.59|18125.11|18125.11|18105.28|18105.28|0
1638455400000|2021-12-02 14:30:00|18125.05|18125.05|18145.1|18145.1|18146.5|18146.5|18110.36|18110.36|0
1638455700000|2021-12-02 14:35:00|18133.21|18133.21|18171.2|18171.2|18171.2|18171.2|18118.05|18118.05|0
1638456000000|2021-12-02 14:40:00|18175.17|18175.17|18191.53|18191.53|18191.53|18191.53|18142.31|18142.31|0
1638456300000|2021-12-02 14:45:00|18194.33|18194.33|18152.6|18152.6|18198.53|18198.53|18150.95|18150.95|0
1638456600000|2021-12-02 14:50:00|18155.4|18155.4|18223.74|18223.74|18223.74|18223.74|18149.8|18149.8|0
1638456900000|2021-12-02 14:55:00|18215.81|18215.81|18227.23|18227.23|18227.23|18227.23|18207.88|18207.88|0
1638457200000|2021-12-02 15:00:00|18219.3|18219.3|18216.99|18216.99|18219.3|18219.3|18174.07|18174.07|0
1638457500000|2021-12-02 15:05:00|18214.19|18214.19|18188.76|18188.76|18222.81|18222.81|18184.8|18184.8|0
1638457800000|2021-12-02 15:10:00|18188.3|18188.3|18190.85|18190.85|18192.27|18192.27|18163.58|18163.58|0
1638458100000|2021-12-02 15:15:00|18191.31|18191.31|18162.78|18162.78|18193.38|18193.38|18158.82|18158.82|0
1638458400000|2021-12-02 15:20:00|18164.16|18164.16|18176.94|18176.94|18182.11|18182.11|18140.15|18140.15|0
1638458700000|2021-12-02 15:25:00|18182.53|18182.53|18184.15|18184.15|18196.04|18196.04|18175.77|18175.77|0
1638459000000|2021-12-02 15:30:00|18188.11|18188.11|18176.89|18176.89|18208.81|18208.81|18176.89|18176.89|0
1638459300000|2021-12-02 15:35:00|18175.03|18175.03|18143.51|18143.51|18175.03|18175.03|18139.55|18139.55|0
1638459600000|2021-12-02 15:40:00|18147.48|18147.48|18154.93|18154.93|18162.86|18162.86|18145.6|18145.6|0
1638459900000|2021-12-02 15:45:00|18157.73|18157.73|18189.21|18189.21|18193.18|18193.18|18157.73|18157.73|0
1638460200000|2021-12-02 15:50:00|18187.81|18187.81|18185.49|18185.49|18195.74|18195.74|18178.48|18178.48|0
1638460500000|2021-12-02 15:55:00|18185.03|18185.03|18199|18199|18199|18199|18184.57|18184.57|0
1638460800000|2021-12-02 16:00:00|18200.38|18200.38|18203.4|18203.4|18203.4|18203.4|18186.87|18186.87|0
1638461100000|2021-12-02 16:05:00|18202.94|18202.94|18233.24|18233.24|18233.24|18233.24|18202.94|18202.94|0
1638461400000|2021-12-02 16:10:00|18230.44|18230.44|18233.01|18233.01|18245.14|18245.14|18222.28|18222.28|0
1638461700000|2021-12-02 16:15:00|18229.04|18229.04|18227.16|18227.16|18249.79|18249.79|18226.93|18226.93|0
1638462000000|2021-12-02 16:20:00|18231.13|18231.13|18229.92|18229.92|18245.34|18245.34|18229.46|18229.46|0
1638462300000|2021-12-02 16:25:00|18230.38|18230.38|18221.28|18221.28|18236.66|18236.66|18219.88|18219.88|0
1638519300000|2021-12-03 08:15:00|18446.46|18446.46|18378.83|18378.83|18446.46|18446.46|18378.83|18378.83|0
1638519600000|2021-12-03 08:20:00|18373.23|18373.23|18393.51|18393.51|18393.51|18393.51|18355.53|18355.53|0
1638519900000|2021-12-03 08:25:00|18390.71|18390.71|18377.35|18377.35|18404.19|18404.19|18377.35|18377.35|0
1638520200000|2021-12-03 08:30:00|18371.75|18371.75|18332.13|18332.13|18371.75|18371.75|18332.13|18332.13|0
1638520500000|2021-12-03 08:35:00|18327.93|18327.93|18331.67|18331.67|18338.19|18338.19|18327.93|18327.93|0
1638520800000|2021-12-03 08:40:00|18311.85|18311.85|18350.53|18350.53|18351.9|18351.9|18311.85|18311.85|0
1638521100000|2021-12-03 08:45:00|18350.07|18350.07|18365.93|18365.93|18373.86|18373.86|18348.67|18348.67|0
1638521400000|2021-12-03 08:50:00|18361.96|18361.96|18361.49|18361.49|18361.96|18361.96|18349.6|18349.6|0
1638521700000|2021-12-03 08:55:00|18362.89|18362.89|18367.99|18367.99|18374.09|18374.09|18362.89|18362.89|0
1638522000000|2021-12-03 09:00:00|18379.89|18379.89|18369.19|18369.19|18379.89|18379.89|18369.19|18369.19|0
1638522300000|2021-12-03 09:05:00|18361.26|18361.26|18337.69|18337.69|18373.16|18373.16|18337.69|18337.69|0
1638522600000|2021-12-03 09:10:00|18353.55|18353.55|18387.37|18387.37|18391.34|18391.34|18353.55|18353.55|0
1638522900000|2021-12-03 09:15:00|18379.44|18379.44|18378.28|18378.28|18379.67|18379.67|18375.48|18375.48|0
1638523200000|2021-12-03 09:20:00|18376.88|18376.88|18368.95|18368.95|18376.88|18376.88|18368.95|18368.95|0
1638523500000|2021-12-03 09:25:00|18367.55|18367.55|18389.47|18389.47|18389.47|18389.47|18363.58|18363.58|0
1638524100000|2021-12-03 09:35:00|18381.54|18381.54|18374.54|18374.54|18384.34|18384.34|18373.14|18373.14|0
1638524400000|2021-12-03 09:40:00|18372.7|18372.7|18372.97|18372.97|18373.64|18373.64|18359.68|18359.68|0
1638524700000|2021-12-03 09:45:00|18374.37|18374.37|18373.66|18373.66|18378.57|18378.57|18373.66|18373.66|0
1638525000000|2021-12-03 09:50:00|18369.7|18369.7|18373.43|18373.43|18377.63|18377.63|18357.8|18357.8|0
1638525300000|2021-12-03 09:55:00|18376.23|18376.23|18384.39|18384.39|18384.39|18384.39|18376.23|18376.23|0
1638525600000|2021-12-03 10:00:00|18388.36|18388.36|18385.56|18385.56|18388.36|18388.36|18381.36|18381.36|0
1638525900000|2021-12-03 10:05:00|18386.96|18386.96|18425.45|18425.45|18432.21|18432.21|18386.96|18386.96|0
1638526200000|2021-12-03 10:10:00|18421.48|18421.48|18397.74|18397.74|18429.41|18429.41|18397.74|18397.74|0
1638526500000|2021-12-03 10:15:00|18389.81|18389.81|18366.48|18366.48|18389.81|18389.81|18366.48|18366.48|0
1638526800000|2021-12-03 10:20:00|18354.59|18354.59|18340.43|18340.43|18354.59|18354.59|18335.06|18335.06|0
1638527100000|2021-12-03 10:25:00|18341.83|18341.83|18348.59|18348.59|18348.59|18348.59|18341.83|18341.83|0
1638527400000|2021-12-03 10:30:00|18339.26|18339.26|18357.67|18357.67|18357.67|18357.67|18336.46|18336.46|0
1638527700000|2021-12-03 10:35:00|18352.07|18352.07|18331.53|18331.53|18356.03|18356.03|18331.53|18331.53|0
1638528000000|2021-12-03 10:40:00|18327.57|18327.57|18329.22|18329.22|18337.38|18337.38|18326.17|18326.17|0
1638528300000|2021-12-03 10:45:00|18327.82|18327.82|18340|18340|18358.45|18358.45|18322.3|18322.3|0
1638528600000|2021-12-03 10:50:00|18340.46|18340.46|18350.71|18350.71|18353.27|18353.27|18339.98|18339.98|0
1638528900000|2021-12-03 10:55:00|18338.81|18338.81|18353.45|18353.45|18353.45|18353.45|18338.81|18338.81|0
1638529200000|2021-12-03 11:00:00|18361.38|18361.38|18410.09|18410.09|18410.09|18410.09|18361.38|18361.38|0
1638529500000|2021-12-03 11:05:00|18411.49|18411.49|18408.92|18408.92|18421.05|18421.05|18408.92|18408.92|0
1638529800000|2021-12-03 11:10:00|18416.85|18416.85|18394.05|18394.05|18421.05|18421.05|18394.05|18394.05|0
1638530100000|2021-12-03 11:15:00|18401.98|18401.98|18411.03|18411.03|18411.26|18411.26|18401.98|18401.98|0
1638530400000|2021-12-03 11:20:00|18412.42|18412.42|18409.4|18409.4|18423.15|18423.15|18406.6|18406.6|0
1638530700000|2021-12-03 11:25:00|18408|18408|18410.8|18410.8|18423.16|18423.16|18408|18408|0
1638531000000|2021-12-03 11:30:00|18415|18415|18427.59|18427.59|18427.59|18427.59|18415|18415|0
1638531300000|2021-12-03 11:35:00|18426.19|18426.19|18424.79|18424.79|18430.39|18430.39|18419.2|18419.2|0
1638531600000|2021-12-03 11:40:00|18425.71|18425.71|18429.68|18429.68|18431.31|18431.31|18425.71|18425.71|0
1638531900000|2021-12-03 11:45:00|18426.88|18426.88|18451.37|18451.37|18451.37|18451.37|18416.15|18416.15|0
1638532200000|2021-12-03 11:50:00|18452.77|18452.77|18462.1|18462.1|18470.03|18470.03|18452.77|18452.77|0
1638532500000|2021-12-03 11:55:00|18458.13|18458.13|18455.34|18455.34|18458.13|18458.13|18452.54|18452.54|0
1638532800000|2021-12-03 12:00:00|18451.37|18451.37|18451.37|18451.37|18451.37|18451.37|18449.97|18449.97|0
1638533100000|2021-12-03 12:05:00|18459.3|18459.3|18449.07|18449.07|18467.23|18467.23|18437.18|18437.18|0
1638533400000|2021-12-03 12:10:00|18446.27|18446.27|18432.29|18432.29|18446.27|18446.27|18432.29|18432.29|0
1638533700000|2021-12-03 12:15:00|18436.25|18436.25|18458.14|18458.14|18458.14|18458.14|18436.25|18436.25|0
1638534000000|2021-12-03 12:20:00|18454.18|18454.18|18444.13|18444.13|18462.11|18462.11|18442.29|18442.29|0
1638534300000|2021-12-03 12:25:00|18456.03|18456.03|18456.03|18456.03|18456.03|18456.03|18456.03|18456.03|0
1638534600000|2021-12-03 12:30:00|18452.06|18452.06|18479.06|18479.06|18479.06|18479.06|18452.06|18452.06|0
1638534900000|2021-12-03 12:35:00|18475.09|18475.09|18483.02|18483.02|18483.02|18483.02|18467.16|18467.16|0
1638535200000|2021-12-03 12:40:00|18486.99|18486.99|18510.06|18510.06|18510.06|18510.06|18483.02|18483.02|0
1638535500000|2021-12-03 12:45:00|18511.46|18511.46|18517.99|18517.99|18524.76|18524.76|18511.46|18511.46|0
1638535800000|2021-12-03 12:50:00|18514.03|18514.03|18506.1|18506.1|18516.83|18516.83|18506.1|18506.1|0
1638536100000|2021-12-03 12:55:00|18507.5|18507.5|18527.32|18527.32|18528.49|18528.49|18507.5|18507.5|0
1638536400000|2021-12-03 13:00:00|18539.22|18539.22|18518.89|18518.89|18539.22|18539.22|18518.89|18518.89|0
1638536700000|2021-12-03 13:05:00|18520.29|18520.29|18529.85|18529.85|18529.85|18529.85|18520.29|18520.29|0
1638537000000|2021-12-03 13:10:00|18525.89|18525.89|18542.22|18542.22|18542.22|18542.22|18525.89|18525.89|0
1638537300000|2021-12-03 13:15:00|18543.13|18543.13|18542.22|18542.22|18543.13|18543.13|18542.22|18542.22|0
1638537600000|2021-12-03 13:20:00|18538.25|18538.25|18528.25|18528.25|18538.25|18538.25|18528.25|18528.25|0
1638537900000|2021-12-03 13:25:00|18532.21|18532.21|18536.41|18536.41|18536.41|18536.41|18532.21|18532.21|0
1638538200000|2021-12-03 13:30:00|18540.38|18540.38|18534.81|18534.81|18544.34|18544.34|18516.39|18516.39|0
1638538500000|2021-12-03 13:35:00|18535.27|18535.27|18560.7|18560.7|18560.7|18560.7|18535.27|18535.27|0
1638538800000|2021-12-03 13:40:00|18556.73|18556.73|18549.53|18549.53|18556.73|18556.73|18548.13|18548.13|0
1638539100000|2021-12-03 13:45:00|18545.56|18545.56|18536.23|18536.23|18545.56|18545.56|18528.3|18528.3|0
1638539400000|2021-12-03 13:50:00|18531.81|18531.81|18529.01|18529.01|18540.9|18540.9|18523.41|18523.41|0
1638539700000|2021-12-03 13:55:00|18527.61|18527.61|18540.87|18540.87|18543.67|18543.67|18526.21|18526.21|0
1638540000000|2021-12-03 14:00:00|18542.27|18542.27|18548.34|18548.34|18559.08|18559.08|18532.02|18532.02|0
1638540300000|2021-12-03 14:05:00|18549.74|18549.74|18543.68|18543.68|18553.24|18553.24|18537.15|18537.15|0
1638540600000|2021-12-03 14:10:00|18539.71|18539.71|18539.71|18539.71|18539.71|18539.71|18535.75|18535.75|0
1638540900000|2021-12-03 14:15:00|18542.51|18542.51|18546|18546|18549.97|18549.97|18542.04|18542.04|0
1638541200000|2021-12-03 14:20:00|18543.2|18543.2|18525.01|18525.01|18550.2|18550.2|18513.11|18513.11|0
1638541500000|2021-12-03 14:25:00|18526.41|18526.41|18505.43|18505.43|18526.41|18526.41|18497.5|18497.5|0
1638541800000|2021-12-03 14:30:00|18506.83|18506.83|18490.5|18490.5|18522.44|18522.44|18490.5|18490.5|0
1638542100000|2021-12-03 14:35:00|18470.67|18470.67|18447.1|18447.1|18476.26|18476.26|18444.54|18444.54|0
1638542400000|2021-12-03 14:40:00|18441.51|18441.51|18411.9|18411.9|18442.67|18442.67|18411.9|18411.9|0
1638542700000|2021-12-03 14:45:00|18412.82|18412.82|18330.01|18330.01|18412.82|18412.82|18326.05|18326.05|0
1638543000000|2021-12-03 14:50:00|18333.98|18333.98|18307.44|18307.44|18335.38|18335.38|18307.44|18307.44|0
1638543300000|2021-12-03 14:55:00|18310.24|18310.24|18304.2|18304.2|18339.88|18339.88|18296.97|18296.97|0
1638543600000|2021-12-03 15:00:00|18300.24|18300.24|18333.08|18333.08|18336.13|18336.13|18290.18|18290.18|0
1638543900000|2021-12-03 15:05:00|18337.04|18337.04|18310.93|18310.93|18355.7|18355.7|18310.93|18310.93|0
1638544200000|2021-12-03 15:10:00|18318.86|18318.86|18317.47|18317.47|18323.75|18323.75|18307.91|18307.91|0
1638544500000|2021-12-03 15:15:00|18318.87|18318.87|18367.11|18367.11|18382.04|18382.04|18318.87|18318.87|0
1638544800000|2021-12-03 15:20:00|18366.19|18366.19|18365.75|18365.75|18366.19|18366.19|18344.3|18344.3|0
1638545100000|2021-12-03 15:25:00|18357.82|18357.82|18362.71|18362.71|18364.36|18364.36|18332.63|18332.63|0
1638545400000|2021-12-03 15:30:00|18361.31|18361.31|18334.05|18334.05|18363.65|18363.65|18334.05|18334.05|0
1638545700000|2021-12-03 15:35:00|18332.65|18332.65|18317.97|18317.97|18334.53|18334.53|18303.5|18303.5|0
1638546000000|2021-12-03 15:40:00|18315.17|18315.17|18297.68|18297.68|18317.97|18317.97|18285.32|18285.32|0
1638546300000|2021-12-03 15:45:00|18293.71|18293.71|18254.11|18254.11|18293.71|18293.71|18253.17|18253.17|0
1638546600000|2021-12-03 15:50:00|18252.71|18252.71|18270.21|18270.21|18270.21|18270.21|18232.19|18232.19|0
1638546900000|2021-12-03 15:55:00|18264.85|18264.85|18265.05|18265.05|18279.75|18279.75|18263.45|18263.45|0
1638547200000|2021-12-03 16:00:00|18261.09|18261.09|18261.32|18261.32|18265.04|18265.04|18251.76|18251.76|0
1638547500000|2021-12-03 16:05:00|18259.92|18259.92|18246.63|18246.63|18259.92|18259.92|18231.01|18231.01|0
1638547800000|2021-12-03 16:10:00|18242.66|18242.66|18245.47|18245.47|18247.33|18247.33|18226.57|18226.57|0
1638548100000|2021-12-03 16:15:00|18245.93|18245.93|18223.11|18223.11|18245.93|18245.93|18222.63|18222.63|0
1638548400000|2021-12-03 16:20:00|18224.51|18224.51|18232.45|18232.45|18244.58|18244.58|18207.04|18207.04|0
1638548700000|2021-12-03 16:25:00|18231.05|18231.05|18232.2|18232.2|18251.82|18251.82|18223.6|18223.6|0
1638778500000|2021-12-06 08:15:00|18364.86|18364.86|18389.04|18389.04|18393|18393|18362.06|18362.06|0
1638778800000|2021-12-06 08:20:00|18398.84|18398.84|18350.09|18350.09|18398.84|18398.84|18350.09|18350.09|0
1638779100000|2021-12-06 08:25:00|18359.88|18359.88|18383.65|18383.65|18383.65|18383.65|18358.48|18358.48|0
1638779400000|2021-12-06 08:30:00|18399.51|18399.51|18399.27|18399.27|18399.51|18399.51|18393.91|18393.91|0
1638779700000|2021-12-06 08:35:00|18397.87|18397.87|18383.18|18383.18|18403.24|18403.24|18383.18|18383.18|0
1638780000000|2021-12-06 08:40:00|18375.25|18375.25|18336.3|18336.3|18377.82|18377.82|18336.3|18336.3|0
1638780300000|2021-12-06 08:45:00|18334.9|18334.9|18374.32|18374.32|18377.12|18377.12|18327.9|18327.9|0
1638780600000|2021-12-06 08:50:00|18370.18|18370.18|18409.38|18409.38|18412.18|18412.18|18369.26|18369.26|0
1638780900000|2021-12-06 08:55:00|18410.76|18410.76|18406.3|18406.3|18416.36|18416.36|18397.24|18397.24|0
1638781200000|2021-12-06 09:00:00|18410.5|18410.5|18440.78|18440.78|18440.78|18440.78|18410.5|18410.5|0
1638781500000|2021-12-06 09:05:00|18435.18|18435.18|18447.08|18447.08|18460.61|18460.61|18435.18|18435.18|0
1638781800000|2021-12-06 09:10:00|18448.48|18448.48|18465.2|18465.2|18465.2|18465.2|18447.08|18447.08|0
1638782100000|2021-12-06 09:15:00|18461|18461|18454.24|18454.24|18463.8|18463.8|18451.91|18451.91|0
1638782400000|2021-12-06 09:20:00|18457.04|18457.04|18435.6|18435.6|18457.04|18457.04|18423.7|18423.7|0
1638782700000|2021-12-06 09:25:00|18431.63|18431.63|18450.26|18450.26|18450.26|18450.26|18431.63|18431.63|0
1638783000000|2021-12-06 09:30:00|18453.06|18453.06|18443.73|18443.73|18454.46|18454.46|18443.73|18443.73|0
1638783300000|2021-12-06 09:35:00|18439.76|18439.76|18433|18433|18441.16|18441.16|18433|18433|0
1638783600000|2021-12-06 09:40:00|18428.8|18428.8|18430.2|18430.2|18431.6|18431.6|18428.8|18428.8|0
1638783900000|2021-12-06 09:45:00|18426.24|18426.24|18399.4|18399.4|18426.24|18426.24|18399.4|18399.4|0
1638784200000|2021-12-06 09:50:00|18392.4|18392.4|18387.3|18387.3|18393.57|18393.57|18385.64|18385.64|0
1638784500000|2021-12-06 09:55:00|18388.22|18388.22|18339.51|18339.51|18388.22|18388.22|18335.54|18335.54|0
1638784800000|2021-12-06 10:00:00|18343.71|18343.71|18341.61|18341.61|18349.54|18349.54|18341.61|18341.61|0
1638785100000|2021-12-06 10:05:00|18337.64|18337.64|18353.95|18353.95|18355.12|18355.12|18337.64|18337.64|0
1638785400000|2021-12-06 10:10:00|18349.75|18349.75|18356.75|18356.75|18356.75|18356.75|18340.42|18340.42|0
1638785700000|2021-12-06 10:15:00|18352.55|18352.55|18367.24|18367.24|18367.24|18367.24|18348.58|18348.58|0
1638786000000|2021-12-06 10:20:00|18371.21|18371.21|18359.35|18359.35|18371.21|18371.21|18359.35|18359.35|0
1638786300000|2021-12-06 10:25:00|18351.42|18351.42|18333.69|18333.69|18351.42|18351.42|18333.69|18333.69|0
1638786600000|2021-12-06 10:30:00|18335.09|18335.09|18325.97|18325.97|18340.45|18340.45|18320.85|18320.85|0
1638786900000|2021-12-06 10:35:00|18333.9|18333.9|18342.53|18342.53|18349.52|18349.52|18329.93|18329.93|0
1638787200000|2021-12-06 10:40:00|18336.93|18336.93|18336.93|18336.93|18336.93|18336.93|18332.96|18332.96|0
1638787500000|2021-12-06 10:45:00|18328.53|18328.53|18337.18|18337.18|18342.06|18342.06|18328.53|18328.53|0
1638787800000|2021-12-06 10:50:00|18341.14|18341.14|18340.93|18340.93|18345.13|18345.13|18335.34|18335.34|0
1638788100000|2021-12-06 10:55:00|18336.96|18336.96|18319.24|18319.24|18336.96|18336.96|18319.24|18319.24|0
1638788400000|2021-12-06 11:00:00|18323.43|18323.43|18304.77|18304.77|18323.43|18323.43|18304.77|18304.77|0
1638788700000|2021-12-06 11:05:00|18292.88|18292.88|18291.01|18291.01|18300.81|18300.81|18288.91|18288.91|0
1638789000000|2021-12-06 11:10:00|18286.81|18286.81|18290.78|18290.78|18290.78|18290.78|18286.81|18286.81|0
1638789300000|2021-12-06 11:15:00|18292.16|18292.16|18326.45|18326.45|18326.45|18326.45|18292.16|18292.16|0
1638789600000|2021-12-06 11:20:00|18327.85|18327.85|18333.21|18333.21|18333.21|18333.21|18319.92|18319.92|0
1638789900000|2021-12-06 11:25:00|18334.61|18334.61|18330.64|18330.64|18334.61|18334.61|18330.64|18330.64|0
1638790200000|2021-12-06 11:30:00|18326.68|18326.68|18308.97|18308.97|18326.68|18326.68|18307.55|18307.55|0
1638790500000|2021-12-06 11:35:00|18312.94|18312.94|18304.54|18304.54|18312.94|18312.94|18304.54|18304.54|0
1638790800000|2021-12-06 11:40:00|18305.92|18305.92|18330.18|18330.18|18330.18|18330.18|18304.52|18304.52|0
1638791100000|2021-12-06 11:45:00|18330.64|18330.64|18319.91|18319.91|18332.04|18332.04|18319.91|18319.91|0
1638791400000|2021-12-06 11:50:00|18324.11|18324.11|18341.37|18341.37|18341.37|18341.37|18324.11|18324.11|0
1638791700000|2021-12-06 11:55:00|18345.33|18345.33|18353.73|18353.73|18353.73|18353.73|18337.4|18337.4|0
1638792000000|2021-12-06 12:00:00|18357.69|18357.69|18365.63|18365.63|18365.63|18365.63|18357.69|18357.69|0
1638792300000|2021-12-06 12:05:00|18369.59|18369.59|18379.85|18379.85|18383.82|18383.82|18365.39|18365.39|0
1638792600000|2021-12-06 12:10:00|18378.45|18378.45|18374.49|18374.49|18382.42|18382.42|18374.49|18374.49|0
1638792900000|2021-12-06 12:15:00|18370.52|18370.52|18369.12|18369.12|18370.52|18370.52|18369.12|18369.12|0
1638793200000|2021-12-06 12:20:00|18368.2|18368.2|18372.17|18372.17|18372.17|18372.17|18368.2|18368.2|0
1638793500000|2021-12-06 12:25:00|18368.2|18368.2|18364.72|18364.72|18368.2|18368.2|18364.24|18364.24|0
1638793800000|2021-12-06 12:30:00|18363.8|18363.8|18346.31|18346.31|18363.8|18363.8|18346.31|18346.31|0
1638794100000|2021-12-06 12:35:00|18344.91|18344.91|18352.84|18352.84|18352.84|18352.84|18344.91|18344.91|0
1638794400000|2021-12-06 12:40:00|18356.8|18356.8|18358.2|18358.2|18362.17|18362.17|18356.8|18356.8|0
1638794700000|2021-12-06 12:45:00|18366.13|18366.13|18359.37|18359.37|18366.13|18366.13|18359.37|18359.37|0
1638795000000|2021-12-06 12:50:00|18358.91|18358.91|18354.94|18354.94|18358.91|18358.91|18354.94|18354.94|0
1638795300000|2021-12-06 12:55:00|18361.94|18361.94|18363.59|18363.59|18364.74|18364.74|18359.62|18359.62|0
1638795600000|2021-12-06 13:00:00|18367.55|18367.55|18367.55|18367.55|18367.55|18367.55|18367.55|18367.55|0
1638795900000|2021-12-06 13:05:00|18363.59|18363.59|18383.41|18383.41|18383.41|18383.41|18359.62|18359.62|0
1638796200000|2021-12-06 13:10:00|18379.21|18379.21|18361.02|18361.02|18384.81|18384.81|18361.02|18361.02|0
1638796500000|2021-12-06 13:15:00|18357.06|18357.06|18379.23|18379.23|18394.84|18394.84|18353.09|18353.09|0
1638796800000|2021-12-06 13:20:00|18380.63|18380.63|18361.03|18361.03|18380.63|18380.63|18360.57|18360.57|0
1638797100000|2021-12-06 13:25:00|18368.96|18368.96|18359.63|18359.63|18368.96|18368.96|18355.43|18355.43|0
1638797400000|2021-12-06 13:30:00|18363.59|18363.59|18361.28|18361.28|18368.03|18368.03|18351.72|18351.72|0
1638797700000|2021-12-06 13:35:00|18357.08|18357.08|18366.41|18366.41|18366.41|18366.41|18353.12|18353.12|0
1638798000000|2021-12-06 13:40:00|18370.38|18370.38|18354.28|18354.28|18376.91|18376.91|18354.28|18354.28|0
1638798300000|2021-12-06 13:45:00|18355.68|18355.68|18342.62|18342.62|18358.48|18358.48|18339.82|18339.82|0
1638798600000|2021-12-06 13:50:00|18346.59|18346.59|18338.66|18338.66|18346.59|18346.59|18338.66|18338.66|0
1638798900000|2021-12-06 13:55:00|18342.62|18342.62|18379.01|18379.01|18379.01|18379.01|18342.62|18342.62|0
1638799200000|2021-12-06 14:00:00|18377.61|18377.61|18355.44|18355.44|18377.61|18377.61|18354.04|18354.04|0
1638799500000|2021-12-06 14:05:00|18358.24|18358.24|18363.61|18363.61|18367.57|18367.57|18358.24|18358.24|0
1638799800000|2021-12-06 14:10:00|18375.5|18375.5|18376.68|18376.68|18391.36|18391.36|18375.5|18375.5|0
1638800100000|2021-12-06 14:15:00|18384.61|18384.61|18389.74|18389.74|18397.67|18397.67|18384.61|18384.61|0
1638800400000|2021-12-06 14:20:00|18388.34|18388.34|18402.8|18402.8|18406.77|18406.77|18386.94|18386.94|0
1638800700000|2021-12-06 14:25:00|18401.4|18401.4|18373.67|18373.67|18401.4|18401.4|18373.67|18373.67|0
1638801000000|2021-12-06 14:30:00|18369.47|18369.47|18343.13|18343.13|18392.33|18392.33|18343.13|18343.13|0
1638801300000|2021-12-06 14:35:00|18339.16|18339.16|18301.17|18301.17|18339.16|18339.16|18290.23|18290.23|0
1638801600000|2021-12-06 14:40:00|18293.24|18293.24|18319.57|18319.57|18319.57|18319.57|18275.51|18275.51|0
1638801900000|2021-12-06 14:45:00|18322.37|18322.37|18312.57|18312.57|18341.03|18341.03|18311.17|18311.17|0
1638802200000|2021-12-06 14:50:00|18306.98|18306.98|18278.49|18278.49|18313.97|18313.97|18278.49|18278.49|0
1638802500000|2021-12-06 14:55:00|18282.69|18282.69|18325.13|18325.13|18329.09|18329.09|18281.29|18281.29|0
1638802800000|2021-12-06 15:00:00|18323.73|18323.73|18282.2|18282.2|18329.77|18329.77|18276.6|18276.6|0
1638803100000|2021-12-06 15:05:00|18283.6|18283.6|18306.89|18306.89|18310.41|18310.41|18276.83|18276.83|0
1638803400000|2021-12-06 15:10:00|18311.09|18311.09|18362.63|18362.63|18368.46|18368.46|18311.09|18311.09|0
1638803700000|2021-12-06 15:15:00|18370.56|18370.56|18364.96|18364.96|18371.72|18371.72|18347.47|18347.47|0
1638804000000|2021-12-06 15:20:00|18360.99|18360.99|18333.48|18333.48|18364.04|18364.04|18317.62|18317.62|0
1638804300000|2021-12-06 15:25:00|18329.29|18329.29|18322.52|18322.52|18341.41|18341.41|18316.22|18316.22|0
1638804600000|2021-12-06 15:30:00|18325.32|18325.32|18297.36|18297.36|18326.49|18326.49|18293.4|18293.4|0
1638804900000|2021-12-06 15:35:00|18301.33|18301.33|18314.63|18314.63|18314.63|18314.63|18293.4|18293.4|0
1638805200000|2021-12-06 15:40:00|18310.66|18310.66|18269.6|18269.6|18312.04|18312.04|18269.6|18269.6|0
1638805500000|2021-12-06 15:45:00|18273.57|18273.57|18280.33|18280.33|18285.7|18285.7|18269.6|18269.6|0
1638805800000|2021-12-06 15:50:00|18284.3|18284.3|18278|18278|18285.7|18285.7|18273.8|18273.8|0
1638806100000|2021-12-06 15:55:00|18280.8|18280.8|18325.31|18325.31|18325.31|18325.31|18280.8|18280.8|0
1638806400000|2021-12-06 16:00:00|18328.11|18328.11|18298.25|18298.25|18328.11|18328.11|18298.25|18298.25|0
1638806700000|2021-12-06 16:05:00|18306.18|18306.18|18292.19|18292.19|18306.18|18306.18|18290.79|18290.79|0
1638807000000|2021-12-06 16:10:00|18296.15|18296.15|18286.84|18286.84|18301.52|18301.52|18281.48|18281.48|0
1638807300000|2021-12-06 16:15:00|18285.44|18285.44|18306.42|18306.42|18311.79|18311.79|18285.44|18285.44|0
1638807600000|2021-12-06 16:20:00|18310.39|18310.39|18315.06|18315.06|18315.06|18315.06|18300.38|18300.38|0
1638807900000|2021-12-06 16:25:00|18311.1|18311.1|18333.96|18333.96|18333.96|18333.96|18311.1|18311.1|0
1638864900000|2021-12-07 08:15:00|18511.74|18511.74|18522.47|18522.47|18527.6|18527.6|18504.98|18504.98|0
1638865200000|2021-12-07 08:20:00|18510.58|18510.58|18542.53|18542.53|18546.5|18546.5|18510.58|18510.58|0
1638865500000|2021-12-07 08:25:00|18538.33|18538.33|18600.57|18600.57|18600.57|18600.57|18538.33|18538.33|0
1638865800000|2021-12-07 08:30:00|18584.71|18584.71|18592.02|18592.02|18593.4|18593.4|18573.99|18573.99|0
1638866100000|2021-12-07 08:35:00|18589.22|18589.22|18585.22|18585.22|18602.75|18602.75|18585.22|18585.22|0
1638866400000|2021-12-07 08:40:00|18572.63|18572.63|18577.53|18577.53|18577.53|18577.53|18565.64|18565.64|0
1638866700000|2021-12-07 08:45:00|18585.46|18585.46|18578.26|18578.26|18585.46|18585.46|18567.53|18567.53|0
1638867000000|2021-12-07 08:50:00|18585.26|18585.26|18563.8|18563.8|18589.22|18589.22|18559.83|18559.83|0
1638867300000|2021-12-07 08:55:00|18555.4|18555.4|18559.37|18559.37|18559.37|18559.37|18547.47|18547.47|0
1638867600000|2021-12-07 09:00:00|18567.3|18567.3|18569.86|18569.86|18575.23|18575.23|18555.4|18555.4|0
1638867900000|2021-12-07 09:05:00|18557.97|18557.97|18585.98|18585.98|18585.98|18585.98|18538.14|18538.14|0
1638868200000|2021-12-07 09:10:00|18597.87|18597.87|18611.4|18611.4|18611.4|18611.4|18597.87|18597.87|0
1638868500000|2021-12-07 09:15:00|18612.8|18612.8|18578.05|18578.05|18624.7|18624.7|18578.05|18578.05|0
1638868800000|2021-12-07 09:20:00|18582.25|18582.25|18626.34|18626.34|18626.34|18626.34|18582.25|18582.25|0
1638869100000|2021-12-07 09:25:00|18634.27|18634.27|18647.57|18647.57|18647.57|18647.57|18632.87|18632.87|0
1638869400000|2021-12-07 09:30:00|18643.37|18643.37|18613.98|18613.98|18643.37|18643.37|18613.98|18613.98|0
1638869700000|2021-12-07 09:35:00|18606.05|18606.05|18622.66|18622.66|18625.88|18625.88|18606.05|18606.05|0
1638870000000|2021-12-07 09:40:00|18617.06|18617.06|18658.81|18658.81|18658.81|18658.81|18617.06|18617.06|0
1638870300000|2021-12-07 09:45:00|18646.92|18646.92|18659.98|18659.98|18664.18|18664.18|18646.92|18646.92|0
1638870600000|2021-12-07 09:50:00|18657.18|18657.18|18655.25|18655.25|18658.98|18658.98|18651.05|18651.05|0
1638870900000|2021-12-07 09:55:00|18647.32|18647.32|18659.42|18659.42|18679.25|18679.25|18647.32|18647.32|0
1638871200000|2021-12-07 10:00:00|18656.63|18656.63|18667.12|18667.12|18671.09|18671.09|18655.23|18655.23|0
1638871500000|2021-12-07 10:05:00|18669.92|18669.92|18671.55|18671.55|18671.55|18671.55|18665.96|18665.96|0
1638871800000|2021-12-07 10:10:00|18667.35|18667.35|18688.35|18688.35|18688.35|18688.35|18665.96|18665.96|0
1638872100000|2021-12-07 10:15:00|18686.95|18686.95|18686.95|18686.95|18686.95|18686.95|18675.05|18675.05|0
1638872400000|2021-12-07 10:20:00|18679.02|18679.02|18676.72|18676.72|18687.18|18687.18|18675.05|18675.05|0
1638872700000|2021-12-07 10:25:00|18668.79|18668.79|18665.76|18665.76|18668.79|18668.79|18653.86|18653.86|0
1638873000000|2021-12-07 10:30:00|18661.79|18661.79|18652.94|18652.94|18661.79|18661.79|18651.54|18651.54|0
1638873300000|2021-12-07 10:35:00|18654.34|18654.34|18673|18673|18673|18673|18650.37|18650.37|0
1638873600000|2021-12-07 10:40:00|18673.92|18673.92|18680.18|18680.18|18680.18|18680.18|18664.32|18664.32|0
1638873900000|2021-12-07 10:45:00|18684.15|18684.15|18717.74|18717.74|18720.54|18720.54|18684.15|18684.15|0
1638874200000|2021-12-07 10:50:00|18701.88|18701.88|18693.45|18693.45|18711.44|18711.44|18689.49|18689.49|0
1638874500000|2021-12-07 10:55:00|18689.49|18689.49|18690.65|18690.65|18697.42|18697.42|18689.49|18689.49|0
1638874800000|2021-12-07 11:00:00|18694.62|18694.62|18689.49|18689.49|18694.62|18694.62|18686.69|18686.69|0
1638875100000|2021-12-07 11:05:00|18690.89|18690.89|18678.76|18678.76|18695.08|18695.08|18674.79|18674.79|0
1638875400000|2021-12-07 11:10:00|18680.14|18680.14|18669.17|18669.17|18680.14|18680.14|18669.17|18669.17|0
1638875700000|2021-12-07 11:15:00|18673.14|18673.14|18674.54|18674.54|18674.54|18674.54|18673.14|18673.14|0
1638876000000|2021-12-07 11:20:00|18675|18675|18661.7|18661.7|18687.81|18687.81|18661.7|18661.7|0
1638876300000|2021-12-07 11:25:00|18660.3|18660.3|18695.05|18695.05|18695.05|18695.05|18660.3|18660.3|0
1638876600000|2021-12-07 11:30:00|18697.85|18697.85|18685.72|18685.72|18699.25|18699.25|18681.75|18681.75|0
1638876900000|2021-12-07 11:35:00|18684.32|18684.32|18695.05|18695.05|18696.45|18696.45|18684.32|18684.32|0
1638877200000|2021-12-07 11:40:00|18706.95|18706.95|18729.57|18729.57|18729.57|18729.57|18706.95|18706.95|0
1638877500000|2021-12-07 11:45:00|18726.77|18726.77|18727.01|18727.01|18730.97|18730.97|18726.77|18726.77|0
1638877800000|2021-12-07 11:50:00|18738.9|18738.9|18730.05|18730.05|18738.9|18738.9|18723.04|18723.04|0
1638878100000|2021-12-07 11:55:00|18727.25|18727.25|18724.45|18724.45|18730.05|18730.05|18724.45|18724.45|0
1638878400000|2021-12-07 12:00:00|18720.49|18720.49|18713.96|18713.96|18724.45|18724.45|18713.96|18713.96|0
1638878700000|2021-12-07 12:05:00|18712.58|18712.58|18698.12|18698.12|18712.58|18712.58|18696.72|18696.72|0
1638879000000|2021-12-07 12:10:00|18710.01|18710.01|18701.62|18701.62|18713.98|18713.98|18701.62|18701.62|0
1638879300000|2021-12-07 12:15:00|18705.59|18705.59|18721.18|18721.18|18721.18|18721.18|18704.17|18704.17|0
1638879600000|2021-12-07 12:20:00|18725.15|18725.15|18737.04|18737.04|18737.04|18737.04|18725.15|18725.15|0
1638879900000|2021-12-07 12:25:00|18734.24|18734.24|18732.84|18732.84|18734.24|18734.24|18732.84|18732.84|0
1638880200000|2021-12-07 12:30:00|18728.88|18728.88|18731.68|18731.68|18731.68|18731.68|18728.88|18728.88|0
1638880500000|2021-12-07 12:35:00|18739.61|18739.61|18744.74|18744.74|18747.54|18747.54|18739.61|18739.61|0
1638880800000|2021-12-07 12:40:00|18736.34|18736.34|18746.14|18746.14|18747.96|18747.96|18736.34|18736.34|0
1638881100000|2021-12-07 12:45:00|18747.52|18747.52|18739.81|18739.81|18747.98|18747.98|18738.41|18738.41|0
1638881400000|2021-12-07 12:50:00|18738.89|18738.89|18732.13|18732.13|18742.86|18742.86|18726.53|18726.53|0
1638881700000|2021-12-07 12:55:00|18724.2|18724.2|18719.31|18719.31|18724.2|18724.2|18711.38|18711.38|0
1638882000000|2021-12-07 13:00:00|18723.28|18723.28|18707.19|18707.19|18723.28|18723.28|18707.19|18707.19|0
1638882300000|2021-12-07 13:05:00|18704.39|18704.39|18687.13|18687.13|18704.39|18704.39|18687.13|18687.13|0
1638882600000|2021-12-07 13:10:00|18691.09|18691.09|18692.72|18692.72|18692.72|18692.72|18679.43|18679.43|0
1638882900000|2021-12-07 13:15:00|18700.65|18700.65|18692.92|18692.92|18700.65|18700.65|18690.16|18690.16|0
1638883200000|2021-12-07 13:20:00|18696.88|18696.88|18681.95|18681.95|18696.88|18696.88|18679.15|18679.15|0
1638883500000|2021-12-07 13:25:00|18679.15|18679.15|18685.92|18685.92|18685.92|18685.92|18675.19|18675.19|0
1638883800000|2021-12-07 13:30:00|18688.72|18688.72|18704.58|18704.58|18704.58|18704.58|18688.72|18688.72|0
1638884100000|2021-12-07 13:35:00|18700.61|18700.61|18702.47|18702.47|18702.47|18702.47|18700.61|18700.61|0
1638884400000|2021-12-07 13:40:00|18706.44|18706.44|18702.24|18702.24|18706.44|18706.44|18702.24|18702.24|0
1638884700000|2021-12-07 13:45:00|18706.21|18706.21|18704.81|18704.81|18710.17|18710.17|18694.31|18694.31|0
1638885000000|2021-12-07 13:50:00|18706.21|18706.21|18690.55|18690.55|18706.21|18706.21|18690.55|18690.55|0
1638885300000|2021-12-07 13:55:00|18689.15|18689.15|18683.11|18683.11|18689.61|18689.61|18683.11|18683.11|0
1638885600000|2021-12-07 14:00:00|18687.08|18687.08|18689.19|18689.19|18693.84|18693.84|18684.99|18684.99|0
1638885900000|2021-12-07 14:05:00|18690.11|18690.11|18684.29|18684.29|18690.11|18690.11|18684.29|18684.29|0
1638886200000|2021-12-07 14:10:00|18682.89|18682.89|18672.39|18672.39|18684.52|18684.52|18672.39|18672.39|0
1638886500000|2021-12-07 14:15:00|18676.36|18676.36|18672.42|18672.42|18680.55|18680.55|18664.49|18664.49|0
1638886800000|2021-12-07 14:20:00|18671.03|18671.03|18661.46|18661.46|18671.03|18671.03|18661.46|18661.46|0
1638887100000|2021-12-07 14:25:00|18662.86|18662.86|18665.43|18665.43|18665.66|18665.66|18657.5|18657.5|0
1638887400000|2021-12-07 14:30:00|18669.39|18669.39|18678.25|18678.25|18690.14|18690.14|18669.39|18669.39|0
1638887700000|2021-12-07 14:35:00|18682.21|18682.21|18684.11|18684.11|18686.18|18686.18|18678.25|18678.25|0
1638888000000|2021-12-07 14:40:00|18685.51|18685.51|18695.77|18695.77|18718.86|18718.86|18685.51|18685.51|0
1638888300000|2021-12-07 14:45:00|18695.31|18695.31|18711.64|18711.64|18722.37|18722.37|18695.31|18695.31|0
1638888600000|2021-12-07 14:50:00|18715.84|18715.84|18746.38|18746.38|18750.34|18750.34|18715.84|18715.84|0
1638888900000|2021-12-07 14:55:00|18742.41|18742.41|18730.28|18730.28|18742.41|18742.41|18730.28|18730.28|0
1638889200000|2021-12-07 15:00:00|18728.88|18728.88|18721.19|18721.19|18746.15|18746.15|18720.73|18720.73|0
1638889500000|2021-12-07 15:05:00|18709.29|18709.29|18715.58|18715.58|18719.54|18719.54|18703.93|18703.93|0
1638889800000|2021-12-07 15:10:00|18711.61|18711.61|18700.88|18700.88|18711.61|18711.61|18696.92|18696.92|0
1638890100000|2021-12-07 15:15:00|18702.28|18702.28|18710.21|18710.21|18715.58|18715.58|18702.28|18702.28|0
1638890400000|2021-12-07 15:20:00|18706.25|18706.25|18711.14|18711.14|18719.07|18719.07|18699.25|18699.25|0
1638890700000|2021-12-07 15:25:00|18708.35|18708.35|18702.48|18702.48|18709.48|18709.48|18702.48|18702.48|0
1638891000000|2021-12-07 15:30:00|18698.51|18698.51|18704.34|18704.34|18712.27|18712.27|18698.51|18698.51|0
1638891300000|2021-12-07 15:35:00|18712.27|18712.27|18715.07|18715.07|18715.07|18715.07|18708.3|18708.3|0
1638891600000|2021-12-07 15:40:00|18707.14|18707.14|18738.64|18738.64|18738.64|18738.64|18707.14|18707.14|0
1638891900000|2021-12-07 15:45:00|18742.61|18742.61|18723.71|18723.71|18753.34|18753.34|18723.71|18723.71|0
1638892200000|2021-12-07 15:50:00|18727.68|18727.68|18737.49|18737.49|18737.49|18737.49|18726.76|18726.76|0
1638892500000|2021-12-07 15:55:00|18741.45|18741.45|18771.54|18771.54|18771.54|18771.54|18741.45|18741.45|0
1638892800000|2021-12-07 16:00:00|18767.57|18767.57|18754.29|18754.29|18767.57|18767.57|18754.29|18754.29|0
1638893100000|2021-12-07 16:05:00|18758.25|18758.25|18784.84|18784.84|18784.84|18784.84|18758.25|18758.25|0
1638893400000|2021-12-07 16:10:00|18792.77|18792.77|18778.56|18778.56|18792.77|18792.77|18764.1|18764.1|0
1638893700000|2021-12-07 16:15:00|18779.96|18779.96|18798.85|18798.85|18809.35|18809.35|18779.96|18779.96|0
1638894000000|2021-12-07 16:20:00|18794.89|18794.89|18795.83|18795.83|18799.33|18799.33|18792.57|18792.57|0
1638894300000|2021-12-07 16:25:00|18803.76|18803.76|18783.03|18783.03|18810.23|18810.23|18773.7|18773.7|0
1638951300000|2021-12-08 08:15:00|18828.23|18828.23|18916.66|18916.66|18916.66|18916.66|18823.61|18823.61|0
1638951600000|2021-12-08 08:20:00|18932.52|18932.52|18926.49|18926.49|18949.59|18949.59|18920.9|18920.9|0
1638951900000|2021-12-08 08:25:00|18942.36|18942.36|18942.36|18942.36|18964.28|18964.28|18937.22|18937.22|0
1638952200000|2021-12-08 08:30:00|18946.55|18946.55|18973.61|18973.61|18975.71|18975.71|18946.55|18946.55|0
1638952500000|2021-12-08 08:35:00|18979.21|18979.21|18976.18|18976.18|18979.21|18979.21|18961.48|18961.48|0
1638952800000|2021-12-08 08:40:00|18972.21|18972.21|18964.05|18964.05|18980.14|18980.14|18964.05|18964.05|0
1638953100000|2021-12-08 08:45:00|18968.25|18968.25|18957.07|18957.07|18999.04|18999.04|18942.59|18942.59|0
1638953400000|2021-12-08 08:50:00|18958.47|18958.47|18924.18|18924.18|18958.47|18958.47|18923.95|18923.95|0
1638953700000|2021-12-08 08:55:00|18912.29|18912.29|18950.49|18950.49|18954.46|18954.46|18912.29|18912.29|0
1638954000000|2021-12-08 09:00:00|18951.89|18951.89|18958.19|18958.19|18960.99|18960.99|18942.33|18942.33|0
1638954300000|2021-12-08 09:05:00|18965.19|18965.19|19001.11|19001.11|19001.11|19001.11|18965.19|18965.19|0
1638954600000|2021-12-08 09:10:00|18985.25|18985.25|18955.86|18955.86|18985.25|18985.25|18955.86|18955.86|0
1638954900000|2021-12-08 09:15:00|18953.06|18953.06|18940.02|18940.02|18962.39|18962.39|18940.02|18940.02|0
1638955200000|2021-12-08 09:20:00|18942.82|18942.82|18922.53|18922.53|18942.82|18942.82|18914.83|18914.83|0
1638955500000|2021-12-08 09:25:00|18921.13|18921.13|18902.49|18902.49|18921.13|18921.13|18902.49|18902.49|0
1638955800000|2021-12-08 09:30:00|18903.89|18903.89|18896.91|18896.91|18903.89|18903.89|18894.11|18894.11|0
1638956100000|2021-12-08 09:35:00|18885.02|18885.02|18894.35|18894.35|18895.98|18895.98|18881.05|18881.05|0
1638956400000|2021-12-08 09:40:00|18897.15|18897.15|18906.48|18906.48|18906.48|18906.48|18889.22|18889.22|0
1638956700000|2021-12-08 09:45:00|18907.88|18907.88|18882.22|18882.22|18907.88|18907.88|18870.32|18870.32|0
1638957000000|2021-12-08 09:50:00|18883.62|18883.62|18898.55|18898.55|18898.55|18898.55|18879.65|18879.65|0
1638957300000|2021-12-08 09:55:00|18901.34|18901.34|18918.87|18918.87|18923.72|18923.72|18899.95|18899.95|0
1638957600000|2021-12-08 10:00:00|18914.91|18914.91|18901.61|18901.61|18914.91|18914.91|18901.61|18901.61|0
1638957900000|2021-12-08 10:05:00|18900.21|18900.21|18913.27|18913.27|18913.27|18913.27|18896.01|18896.01|0
1638958200000|2021-12-08 10:10:00|18916.07|18916.07|18907.45|18907.45|18918.18|18918.18|18907.45|18907.45|0
1638958500000|2021-12-08 10:15:00|18908.85|18908.85|18910.25|18910.25|18911.65|18911.65|18902.09|18902.09|0
1638958800000|2021-12-08 10:20:00|18914.21|18914.21|18906.05|18906.05|18914.21|18914.21|18902.09|18902.09|0
1638959100000|2021-12-08 10:25:00|18903.25|18903.25|18888.58|18888.58|18904.65|18904.65|18888.58|18888.58|0
1638959400000|2021-12-08 10:30:00|18889.98|18889.98|18898.63|18898.63|18900.03|18900.03|18876.24|18876.24|0
1638959700000|2021-12-08 10:35:00|18897.23|18897.23|18894.02|18894.02|18899.12|18899.12|18883.26|18883.26|0
1638960000000|2021-12-08 10:40:00|18901.95|18901.95|18909.65|18909.65|18917.81|18917.81|18901.95|18901.95|0
1638960300000|2021-12-08 10:45:00|18913.62|18913.62|18922.5|18922.5|18922.5|18922.5|18910.6|18910.6|0
1638960600000|2021-12-08 10:50:00|18916.9|18916.9|18924.85|18924.85|18933.02|18933.02|18912.72|18912.72|0
1638960900000|2021-12-08 10:55:00|18936.75|18936.75|18934.18|18934.18|18957.97|18957.97|18923.45|18923.45|0
1638961200000|2021-12-08 11:00:00|18930.22|18930.22|18930.92|18930.92|18936.29|18936.29|18926.96|18926.96|0
1638961500000|2021-12-08 11:05:00|18919.03|18919.03|18912.72|18912.72|18919.03|18919.03|18911.32|18911.32|0
1638961800000|2021-12-08 11:10:00|18920.65|18920.65|18934.4|18934.4|18938.13|18938.13|18918.07|18918.07|0
1638962100000|2021-12-08 11:15:00|18933|18933|18958.88|18958.88|18962.85|18962.85|18933|18933|0
1638962400000|2021-12-08 11:20:00|18961.68|18961.68|18943.23|18943.23|18975.19|18975.19|18943.23|18943.23|0
1638962700000|2021-12-08 11:25:00|18947.2|18947.2|18933.94|18933.94|18947.2|18947.2|18925.97|18925.97|0
1638963000000|2021-12-08 11:30:00|18931.14|18931.14|18896.86|18896.86|18941.87|18941.87|18892.89|18892.89|0
1638963300000|2021-12-08 11:35:00|18888.93|18888.93|18844.85|18844.85|18888.93|18888.93|18840.88|18840.88|0
1638963600000|2021-12-08 11:40:00|18840.88|18840.88|18846.71|18846.71|18856.74|18856.74|18840.65|18840.65|0
1638963900000|2021-12-08 11:45:00|18842.52|18842.52|18808.17|18808.17|18884.02|18884.02|18808.17|18808.17|0
1638964200000|2021-12-08 11:50:00|18792.31|18792.31|18852.75|18852.75|18852.75|18852.75|18768.28|18768.28|0
1638964500000|2021-12-08 11:55:00|18840.85|18840.85|18818.18|18818.18|18843.84|18843.84|18818.18|18818.18|0
1638964800000|2021-12-08 12:00:00|18819.58|18819.58|18815.18|18815.18|18834.52|18834.52|18806.07|18806.07|0
1638965100000|2021-12-08 12:05:00|18819.14|18819.14|18795.14|18795.14|18832.69|18832.69|18795.14|18795.14|0
1638965400000|2021-12-08 12:10:00|18791.17|18791.17|18781.61|18781.61|18793.51|18793.51|18781.61|18781.61|0
1638965700000|2021-12-08 12:15:00|18789.54|18789.54|18769.48|18769.48|18794.45|18794.45|18761.55|18761.55|0
1638966000000|2021-12-08 12:20:00|18777.41|18777.41|18785.34|18785.34|18789.31|18789.31|18773.45|18773.45|0
1638966300000|2021-12-08 12:25:00|18783.94|18783.94|18822.2|18822.2|18825|18825|18781.14|18781.14|0
1638966600000|2021-12-08 12:30:00|18814.27|18814.27|18819.61|18819.61|18825.23|18825.23|18808.67|18808.67|0
1638966900000|2021-12-08 12:35:00|18821.01|18821.01|18806.12|18806.12|18821.01|18821.01|18803.32|18803.32|0
1638967200000|2021-12-08 12:40:00|18804.72|18804.72|18796.56|18796.56|18807.52|18807.52|18791.43|18791.43|0
1638967500000|2021-12-08 12:45:00|18795.16|18795.16|18796.33|18796.33|18796.33|18796.33|18792.36|18792.36|0
1638967800000|2021-12-08 12:50:00|18800.52|18800.52|18795.16|18795.16|18803.09|18803.09|18795.16|18795.16|0
1638968100000|2021-12-08 12:55:00|18791.19|18791.19|18794.69|18794.69|18798.65|18798.65|18791.19|18791.19|0
1638968400000|2021-12-08 13:00:00|18793.29|18793.29|18791.89|18791.89|18793.29|18793.29|18783.96|18783.96|0
1638968700000|2021-12-08 13:05:00|18795.85|18795.85|18803.78|18803.78|18806.58|18806.58|18795.85|18795.85|0
1638969000000|2021-12-08 13:10:00|18807.98|18807.98|18819.84|18819.84|18825.24|18825.24|18807.98|18807.98|0
1638969300000|2021-12-08 13:15:00|18821.24|18821.24|18824.28|18824.28|18832.44|18832.44|18821.24|18821.24|0
1638969600000|2021-12-08 13:20:00|18823.36|18823.36|18816.37|18816.37|18827.55|18827.55|18816.37|18816.37|0
1638969900000|2021-12-08 13:25:00|18824.3|18824.3|18837.12|18837.12|18849.01|18849.01|18824.3|18824.3|0
1638970200000|2021-12-08 13:30:00|18836.66|18836.66|18809.6|18809.6|18836.66|18836.66|18809.6|18809.6|0
1638970500000|2021-12-08 13:35:00|18805.64|18805.64|18801.44|18801.44|18805.64|18805.64|18800.04|18800.04|0
1638970800000|2021-12-08 13:40:00|18800.04|18800.04|18800.98|18800.98|18806.8|18806.8|18797.01|18797.01|0
1638971100000|2021-12-08 13:45:00|18803.78|18803.78|18795.61|18795.61|18803.78|18803.78|18795.61|18795.61|0
1638971400000|2021-12-08 13:50:00|18797.01|18797.01|18794.67|18794.67|18797.47|18797.47|18794.67|18794.67|0
1638971700000|2021-12-08 13:55:00|18791.87|18791.87|18788.59|18788.59|18792.79|18792.79|18787.91|18787.91|0
1638972000000|2021-12-08 14:00:00|18785.8|18785.8|18790.7|18790.7|18797.23|18797.23|18785.34|18785.34|0
1638972300000|2021-12-08 14:05:00|18794.67|18794.67|18780.25|18780.25|18794.67|18794.67|18775.35|18775.35|0
1638972600000|2021-12-08 14:10:00|18783.05|18783.05|18782.1|18782.1|18790.03|18790.03|18782.1|18782.1|0
1638972900000|2021-12-08 14:15:00|18786.06|18786.06|18787.23|18787.23|18792.83|18792.83|18784.43|18784.43|0
1638973200000|2021-12-08 14:20:00|18785.83|18785.83|18760.87|18760.87|18785.83|18785.83|18758.07|18758.07|0
1638973500000|2021-12-08 14:25:00|18746.88|18746.88|18747.57|18747.57|18759.47|18759.47|18746.88|18746.88|0
1638973800000|2021-12-08 14:30:00|18744.77|18744.77|18730.32|18730.32|18746.17|18746.17|18694.19|18694.19|0
1638974100000|2021-12-08 14:35:00|18726.35|18726.35|18704.21|18704.21|18737.31|18737.31|18694.88|18694.88|0
1638974400000|2021-12-08 14:40:00|18707.01|18707.01|18700.46|18700.46|18716.57|18716.57|18683.2|18683.2|0
1638974700000|2021-12-08 14:45:00|18703.26|18703.26|18720.75|18720.75|18720.75|18720.75|18697.89|18697.89|0
1638975000000|2021-12-08 14:50:00|18721.21|18721.21|18713.69|18713.69|18733.12|18733.12|18709.98|18709.98|0
1638975300000|2021-12-08 14:55:00|18709.73|18709.73|18694.53|18694.53|18719.04|18719.04|18686.6|18686.6|0
1638975600000|2021-12-08 15:00:00|18693.13|18693.13|18683.58|18683.58|18710.63|18710.63|18683.58|18683.58|0
1638975900000|2021-12-08 15:05:00|18680.78|18680.78|18679.15|18679.15|18680.78|18680.78|18660.72|18660.72|0
1638976200000|2021-12-08 15:10:00|18671.22|18671.22|18672.62|18672.62|18676.58|18676.58|18661.89|18661.89|0
1638976500000|2021-12-08 15:15:00|18675.41|18675.41|18647.23|18647.23|18681.01|18681.01|18646.98|18646.98|0
1638976800000|2021-12-08 15:20:00|18647.69|18647.69|18645.13|18645.13|18649.09|18649.09|18633.23|18633.23|0
1638977100000|2021-12-08 15:25:00|18641.16|18641.16|18612.25|18612.25|18641.16|18641.16|18612.25|18612.25|0
1638977400000|2021-12-08 15:30:00|18614.23|18614.23|18621.08|18621.08|18622.48|18622.48|18608.05|18608.05|0
1638977700000|2021-12-08 15:35:00|18620.62|18620.62|18616.44|18616.44|18630.89|18630.89|18613.88|18613.88|0
1638978000000|2021-12-08 15:40:00|18608.51|18608.51|18609.2|18609.2|18611.54|18611.54|18604.77|18604.77|0
1638978300000|2021-12-08 15:45:00|18605.23|18605.23|18594.94|18594.94|18605.23|18605.23|18580.75|18580.75|0
1638978600000|2021-12-08 15:50:00|18596.34|18596.34|18594.7|18594.7|18603.11|18603.11|18593.78|18593.78|0
1638978900000|2021-12-08 15:55:00|18593.3|18593.3|18590.94|18590.94|18601.69|18601.69|18585.6|18585.6|0
1638979200000|2021-12-08 16:00:00|18589.54|18589.54|18572.74|18572.74|18590|18590|18556.4|18556.4|0
1638979500000|2021-12-08 16:05:00|18575.54|18575.54|18581.37|18581.37|18582.54|18582.54|18569.01|18569.01|0
1638979800000|2021-12-08 16:10:00|18579.99|18579.99|18599.57|18599.57|18599.57|18599.57|18579.99|18579.99|0
1638980100000|2021-12-08 16:15:00|18598.17|18598.17|18583.24|18583.24|18598.17|18598.17|18583.24|18583.24|0
1638980400000|2021-12-08 16:20:00|18581.84|18581.84|18600.96|18600.96|18605.64|18605.64|18574.85|18574.85|0
1638980700000|2021-12-08 16:25:00|18596.99|18596.99|18571.37|18571.37|18596.99|18596.99|18567.62|18567.62|0
1639037700000|2021-12-09 08:15:00|18740|18740|18769.63|18769.63|18769.63|18769.63|18736.04|18736.04|0
1639038000000|2021-12-09 08:20:00|18777.56|18777.56|18792.02|18792.02|18792.02|18792.02|18772.19|18772.19|0
1639038300000|2021-12-09 08:25:00|18796.22|18796.22|18786.21|18786.21|18796.22|18796.22|18786.21|18786.21|0
1639038600000|2021-12-09 08:30:00|18758.46|18758.46|18771.29|18771.29|18772.69|18772.69|18752.86|18752.86|0
1639038900000|2021-12-09 08:35:00|18767.32|18767.32|18760.56|18760.56|18767.32|18767.32|18760.56|18760.56|0
1639039200000|2021-12-09 08:40:00|18764.76|18764.76|18775.29|18775.29|18776.65|18776.65|18763.39|18763.39|0
1639039500000|2021-12-09 08:45:00|18779.25|18779.25|18784.4|18784.4|18792.8|18792.8|18779.25|18779.25|0
1639039800000|2021-12-09 08:50:00|18777.41|18777.41|18794.67|18794.67|18801.43|18801.43|18774.61|18774.61|0
1639040100000|2021-12-09 08:55:00|18802.6|18802.6|18802.6|18802.6|18826.39|18826.39|18802.6|18802.6|0
1639040400000|2021-12-09 09:00:00|18799.8|18799.8|18799.8|18799.8|18799.8|18799.8|18799.8|18799.8|0
1639040700000|2021-12-09 09:05:00|18798.4|18798.4|18776.47|18776.47|18798.4|18798.4|18771.57|18771.57|0
1639041000000|2021-12-09 09:10:00|18772.51|18772.51|18766.7|18766.7|18772.51|18772.51|18766.7|18766.7|0
1639041300000|2021-12-09 09:15:00|18758.77|18758.77|18745.01|18745.01|18762.5|18762.5|18741.05|18741.05|0
1639041600000|2021-12-09 09:20:00|18754.81|18754.81|18750.84|18750.84|18765.3|18765.3|18750.84|18750.84|0
1639041900000|2021-12-09 09:25:00|18746.64|18746.64|18765.3|18765.3|18773.23|18773.23|18746.64|18746.64|0
1639042200000|2021-12-09 09:30:00|18762.5|18762.5|18769.27|18769.27|18769.27|18769.27|18762.5|18762.5|0
1639042500000|2021-12-09 09:35:00|18765.3|18765.3|18769.27|18769.27|18769.27|18769.27|18757.37|18757.37|0
1639042800000|2021-12-09 09:40:00|18766.47|18766.47|18751.32|18751.32|18766.47|18766.47|18751.32|18751.32|0
1639043100000|2021-12-09 09:45:00|18744.32|18744.32|18752.74|18752.74|18752.74|18752.74|18741.54|18741.54|0
1639043400000|2021-12-09 09:50:00|18744.81|18744.81|18752.74|18752.74|18752.74|18752.74|18740.84|18740.84|0
1639043700000|2021-12-09 09:55:00|18748.77|18748.77|18762.07|18762.07|18762.07|18762.07|18748.77|18748.77|0
1639044000000|2021-12-09 10:00:00|18760.67|18760.67|18742.25|18742.25|18760.67|18760.67|18738.28|18738.28|0
1639044300000|2021-12-09 10:05:00|18738.05|18738.05|18736.19|18736.19|18756.01|18756.01|18730.12|18730.12|0
1639044600000|2021-12-09 10:10:00|18735.73|18735.73|18724.77|18724.77|18739.69|18739.69|18724.77|18724.77|0
1639044900000|2021-12-09 10:15:00|18728.96|18728.96|18734.33|18734.33|18742.49|18742.49|18727.57|18727.57|0
1639045200000|2021-12-09 10:20:00|18732.93|18732.93|18721.97|18721.97|18732.93|18732.93|18721.97|18721.97|0
1639045500000|2021-12-09 10:25:00|18725.93|18725.93|18729.44|18729.44|18737.83|18737.83|18725.93|18725.93|0
1639045800000|2021-12-09 10:30:00|18735.04|18735.04|18729.92|18729.92|18743.45|18743.45|18729.92|18729.92|0
1639046100000|2021-12-09 10:35:00|18732.72|18732.72|18739.48|18739.48|18739.48|18739.48|18731.32|18731.32|0
1639046400000|2021-12-09 10:40:00|18733.88|18733.88|18727.12|18727.12|18733.88|18733.88|18725.72|18725.72|0
1639046700000|2021-12-09 10:45:00|18739.01|18739.01|18753.72|18753.72|18757.68|18757.68|18739.01|18739.01|0
1639047000000|2021-12-09 10:50:00|18752.32|18752.32|18762.13|18762.13|18762.13|18762.13|18752.32|18752.32|0
1639047300000|2021-12-09 10:55:00|18764.93|18764.93|18766.33|18766.33|18766.33|18766.33|18764.93|18764.93|0
1639047600000|2021-12-09 11:00:00|18770.29|18770.29|18770.29|18770.29|18777.05|18777.05|18762.36|18762.36|0
1639047900000|2021-12-09 11:05:00|18768.89|18768.89|18779.85|18779.85|18786.62|18786.62|18768.89|18768.89|0
1639048200000|2021-12-09 11:10:00|18779.39|18779.39|18748.41|18748.41|18779.39|18779.39|18748.41|18748.41|0
1639048500000|2021-12-09 11:15:00|18744.44|18744.44|18762.39|18762.39|18762.39|18762.39|18744.44|18744.44|0
1639048800000|2021-12-09 11:20:00|18758.43|18758.43|18762.16|18762.16|18770.32|18770.32|18758.43|18758.43|0
1639049100000|2021-12-09 11:25:00|18766.36|18766.36|18766.36|18766.36|18767.76|18767.76|18766.36|18766.36|0
1639049400000|2021-12-09 11:30:00|18770.56|18770.56|18789.45|18789.45|18793.18|18793.18|18770.56|18770.56|0
1639049700000|2021-12-09 11:35:00|18792.25|18792.25|18779.19|18779.19|18796.45|18796.45|18779.19|18779.19|0
1639050000000|2021-12-09 11:40:00|18783.15|18783.15|18761.46|18761.46|18783.15|18783.15|18761.46|18761.46|0
1639050300000|2021-12-09 11:45:00|18767.06|18767.06|18767.06|18767.06|18767.06|18767.06|18765.66|18765.66|0
1639050600000|2021-12-09 11:50:00|18774.99|18774.99|18761.69|18761.69|18776.39|18776.39|18761.69|18761.69|0
1639050900000|2021-12-09 11:55:00|18764.49|18764.49|18792.48|18792.48|18792.48|18792.48|18764.49|18764.49|0
1639051200000|2021-12-09 12:00:00|18795.28|18795.28|18799.71|18799.71|18801.11|18801.11|18786.41|18786.41|0
1639051500000|2021-12-09 12:05:00|18794.11|18794.11|18822.57|18822.57|18822.57|18822.57|18794.11|18794.11|0
1639051800000|2021-12-09 12:10:00|18818.6|18818.6|18825.13|18825.13|18825.13|18825.13|18815.8|18815.8|0
1639052100000|2021-12-09 12:15:00|18820.93|18820.93|18814.17|18814.17|18829.1|18829.1|18814.17|18814.17|0
1639052400000|2021-12-09 12:20:00|18810.2|18810.2|18806.24|18806.24|18810.2|18810.2|18806.24|18806.24|0
1639052700000|2021-12-09 12:25:00|18810.2|18810.2|18797.85|18797.85|18816.97|18816.97|18797.85|18797.85|0
1639053000000|2021-12-09 12:30:00|18800.65|18800.65|18785.03|18785.03|18803.45|18803.45|18776.39|18776.39|0
1639053300000|2021-12-09 12:35:00|18792.96|18792.96|18793.42|18793.42|18793.42|18793.42|18792.96|18792.96|0
1639053600000|2021-12-09 12:40:00|18790.62|18790.62|18795.99|18795.99|18795.99|18795.99|18786.66|18786.66|0
1639053900000|2021-12-09 12:45:00|18795.07|18795.07|18794.15|18794.15|18795.07|18795.07|18794.15|18794.15|0
1639054200000|2021-12-09 12:50:00|18796.95|18796.95|18790.88|18790.88|18798.81|18798.81|18786.68|18786.68|0
1639054500000|2021-12-09 12:55:00|18794.84|18794.84|18829.83|18829.83|18829.83|18829.83|18794.84|18794.84|0
1639054800000|2021-12-09 13:00:00|18828.43|18828.43|18832.16|18832.16|18833.8|18833.8|18824|18824|0
1639055100000|2021-12-09 13:05:00|18834.96|18834.96|18836.59|18836.59|18843.59|18843.59|18834.96|18834.96|0
1639055400000|2021-12-09 13:10:00|18835.19|18835.19|18837.05|18837.05|18837.05|18837.05|18835.19|18835.19|0
1639055700000|2021-12-09 13:15:00|18841.01|18841.01|18816.99|18816.99|18841.01|18841.01|18816.99|18816.99|0
1639056000000|2021-12-09 13:20:00|18824.92|18824.92|18831.68|18831.68|18831.68|18831.68|18819.11|18819.11|0
1639056300000|2021-12-09 13:25:00|18832.6|18832.6|18827.69|18827.69|18832.6|18832.6|18827.69|18827.69|0
1639056600000|2021-12-09 13:30:00|18829.09|18829.09|18814.4|18814.4|18833.06|18833.06|18811.6|18811.6|0
1639056900000|2021-12-09 13:35:00|18813.48|18813.48|18808.11|18808.11|18813.48|18813.48|18808.11|18808.11|0
1639057200000|2021-12-09 13:40:00|18812.08|18812.08|18821.64|18821.64|18821.64|18821.64|18812.08|18812.08|0
1639057500000|2021-12-09 13:45:00|18820.24|18820.24|18828.18|18828.18|18833.3|18833.3|18817.44|18817.44|0
1639057800000|2021-12-09 13:50:00|18825.39|18825.39|18799.03|18799.03|18825.39|18825.39|18799.03|18799.03|0
1639058100000|2021-12-09 13:55:00|18797.63|18797.63|18801.36|18801.36|18801.36|18801.36|18792.26|18792.26|0
1639058400000|2021-12-09 14:00:00|18802.76|18802.76|18820.25|18820.25|18823.05|18823.05|18802.76|18802.76|0
1639058700000|2021-12-09 14:05:00|18824.21|18824.21|18837.74|18837.74|18837.74|18837.74|18824.21|18824.21|0
1639059000000|2021-12-09 14:10:00|18836.34|18836.34|18834.94|18834.94|18837.74|18837.74|18834.94|18834.94|0
1639059300000|2021-12-09 14:15:00|18830.98|18830.98|18824.89|18824.89|18837.25|18837.25|18823.49|18823.49|0
1639059600000|2021-12-09 14:20:00|18816.96|18816.96|18799.03|18799.03|18816.96|18816.96|18787.8|18787.8|0
1639059900000|2021-12-09 14:25:00|18796.23|18796.23|18804.87|18804.87|18806.27|18806.27|18794.83|18794.83|0
1639060200000|2021-12-09 14:30:00|18803.47|18803.47|18809.54|18809.54|18810.94|18810.94|18788.08|18788.08|0
1639060500000|2021-12-09 14:35:00|18810.94|18810.94|18814.9|18814.9|18827.26|18827.26|18803.47|18803.47|0
1639060800000|2021-12-09 14:40:00|18810.93|18810.93|18797.64|18797.64|18816.3|18816.3|18797.64|18797.64|0
1639061100000|2021-12-09 14:45:00|18794.84|18794.84|18806.53|18806.53|18806.53|18806.53|18779.7|18779.7|0
1639061400000|2021-12-09 14:50:00|18798.6|18798.6|18793|18793|18801.39|18801.39|18782.27|18782.27|0
1639061700000|2021-12-09 14:55:00|18800.93|18800.93|18812.58|18812.58|18817.03|18817.03|18796.97|18796.97|0
1639062000000|2021-12-09 15:00:00|18804.65|18804.65|18804.89|18804.89|18815.62|18815.62|18803.49|18803.49|0
1639062300000|2021-12-09 15:05:00|18789.03|18789.03|18782.26|18782.26|18789.03|18789.03|18782.26|18782.26|0
1639062600000|2021-12-09 15:10:00|18786.23|18786.23|18779.7|18779.7|18791.82|18791.82|18779.7|18779.7|0
1639062900000|2021-12-09 15:15:00|18775.73|18775.73|18764.77|18764.77|18781.09|18781.09|18756.84|18756.84|0
1639063200000|2021-12-09 15:20:00|18767.57|18767.57|18771.53|18771.53|18778.3|18778.3|18767.57|18767.57|0
1639063500000|2021-12-09 15:25:00|18767.33|18767.33|18741.7|18741.7|18767.33|18767.33|18741.7|18741.7|0
1639063800000|2021-12-09 15:30:00|18743.1|18743.1|18709.75|18709.75|18743.1|18743.1|18709.75|18709.75|0
1639064100000|2021-12-09 15:35:00|18705.78|18705.78|18691.33|18691.33|18705.78|18705.78|18684.57|18684.57|0
1639064400000|2021-12-09 15:40:00|18692.73|18692.73|18716.3|18716.3|18717.22|18717.22|18692.73|18692.73|0
1639064700000|2021-12-09 15:45:00|18724.23|18724.23|18735.64|18735.64|18737.04|18737.04|18720.26|18720.26|0
1639065000000|2021-12-09 15:50:00|18734.24|18734.24|18731.9|18731.9|18734.24|18734.24|18731.9|18731.9|0
1639065300000|2021-12-09 15:55:00|18727.93|18727.93|18736.35|18736.35|18736.35|18736.35|18723.97|18723.97|0
1639065600000|2021-12-09 16:00:00|18734.95|18734.95|18730.27|18730.27|18734.95|18734.95|18727.95|18727.95|0
1639065900000|2021-12-09 16:05:00|18727.47|18727.47|18744.26|18744.26|18744.26|18744.26|18723.5|18723.5|0
1639066200000|2021-12-09 16:10:00|18742.86|18742.86|18725.37|18725.37|18742.86|18742.86|18725.37|18725.37|0
1639066500000|2021-12-09 16:15:00|18722.57|18722.57|18733.32|18733.32|18733.32|18733.32|18718.14|18718.14|0
1639066800000|2021-12-09 16:20:00|18734.72|18734.72|18731|18731|18742.42|18742.42|18731|18731|0
1639067100000|2021-12-09 16:25:00|18733.8|18733.8|18736.85|18736.85|18739.41|18739.41|18727.28|18727.28|0
1639124100000|2021-12-10 08:15:00|18609.59|18609.59|18596.52|18596.52|18612.39|18612.39|18592.56|18592.56|0
1639124400000|2021-12-10 08:20:00|18589.53|18589.53|18597.16|18597.16|18616.76|18616.76|18567.37|18567.37|0
1639124700000|2021-12-10 08:25:00|18605.09|18605.09|18617.91|18617.91|18617.91|18617.91|18605.09|18605.09|0
1639125000000|2021-12-10 08:30:00|18621.87|18621.87|18607.18|18607.18|18621.87|18621.87|18603.21|18603.21|0
1639125300000|2021-12-10 08:35:00|18615.11|18615.11|18646.83|18646.83|18646.83|18646.83|18615.11|18615.11|0
1639125600000|2021-12-10 08:40:00|18638.9|18638.9|18621.88|18621.88|18639.82|18639.82|18613.95|18613.95|0
1639125900000|2021-12-10 08:45:00|18620.96|18620.96|18597.17|18597.17|18620.96|18620.96|18597.17|18597.17|0
1639126200000|2021-12-10 08:50:00|18601.14|18601.14|18609.3|18609.3|18610.7|18610.7|18601.14|18601.14|0
1639126500000|2021-12-10 08:55:00|18607.92|18607.92|18577.62|18577.62|18607.92|18607.92|18573.65|18573.65|0
1639126800000|2021-12-10 09:00:00|18576.7|18576.7|18559.67|18559.67|18576.7|18576.7|18551.74|18551.74|0
1639127100000|2021-12-10 09:05:00|18547.78|18547.78|18542.89|18542.89|18562.72|18562.72|18542.89|18542.89|0
1639127400000|2021-12-10 09:10:00|18550.82|18550.82|18551.76|18551.76|18551.76|18551.76|18550.36|18550.36|0
1639127700000|2021-12-10 09:15:00|18543.83|18543.83|18563.66|18563.66|18567.62|18567.62|18543.83|18543.83|0
1639128000000|2021-12-10 09:20:00|18559.69|18559.69|18563.62|18563.62|18567.59|18567.59|18559.69|18559.69|0
1639128300000|2021-12-10 09:25:00|18551.73|18551.73|18574.12|18574.12|18574.12|18574.12|18551.73|18551.73|0
1639128600000|2021-12-10 09:30:00|18578.08|18578.08|18558.68|18558.68|18578.08|18578.08|18557.3|18557.3|0
1639128900000|2021-12-10 09:35:00|18566.61|18566.61|18575.24|18575.24|18578.5|18578.5|18562.64|18562.64|0
1639129200000|2021-12-10 09:40:00|18583.17|18583.17|18580.37|18580.37|18587.13|18587.13|18572.44|18572.44|0
1639129500000|2021-12-10 09:45:00|18576.4|18576.4|18580.37|18580.37|18580.37|18580.37|18568.47|18568.47|0
1639129800000|2021-12-10 09:50:00|18568.47|18568.47|18568.47|18568.47|18572.44|18572.44|18564.51|18564.51|0
1639130100000|2021-12-10 09:55:00|18565.67|18565.67|18571.73|18571.73|18571.73|18571.73|18559.14|18559.14|0
1639130400000|2021-12-10 10:00:00|18555.87|18555.87|18543.98|18543.98|18555.87|18555.87|18540.01|18540.01|0
1639130700000|2021-12-10 10:05:00|18532.78|18532.78|18552.61|18552.61|18552.61|18552.61|18532.78|18532.78|0
1639131000000|2021-12-10 10:10:00|18556.57|18556.57|18572.89|18572.89|18572.89|18572.89|18556.57|18556.57|0
1639131300000|2021-12-10 10:15:00|18565.89|18565.89|18574.98|18574.98|18574.98|18574.98|18565.89|18565.89|0
1639131600000|2021-12-10 10:20:00|18575.9|18575.9|18581.26|18581.26|18582.66|18582.66|18571.93|18571.93|0
1639131900000|2021-12-10 10:25:00|18577.3|18577.3|18566.57|18566.57|18585.23|18585.23|18566.57|18566.57|0
1639132200000|2021-12-10 10:30:00|18562.6|18562.6|18556.79|18556.79|18562.6|18562.6|18547.67|18547.67|0
1639132500000|2021-12-10 10:35:00|18552.83|18552.83|18552.83|18552.83|18552.83|18552.83|18552.83|18552.83|0
1639132800000|2021-12-10 10:40:00|18548.86|18548.86|18544.18|18544.18|18549.78|18549.78|18544.18|18544.18|0
1639133100000|2021-12-10 10:45:00|18542.78|18542.78|18542.78|18542.78|18546.75|18546.75|18542.78|18542.78|0
1639133700000|2021-12-10 10:55:00|18538.82|18538.82|18549.53|18549.53|18549.53|18549.53|18538.82|18538.82|0
1639134000000|2021-12-10 11:00:00|18549.99|18549.99|18549.99|18549.99|18549.99|18549.99|18549.99|18549.99|0
1639134300000|2021-12-10 11:05:00|18561.89|18561.89|18586.84|18586.84|18586.84|18586.84|18561.89|18561.89|0
1639134600000|2021-12-10 11:10:00|18578.91|18578.91|18574.94|18574.94|18578.91|18578.91|18574.94|18574.94|0
1639134900000|2021-12-10 11:15:00|18570.98|18570.98|18574.25|18574.25|18574.25|18574.25|18566.55|18566.55|0
1639135200000|2021-12-10 11:20:00|18572.85|18572.85|18579.85|18579.85|18579.85|18579.85|18572.85|18572.85|0
1639135500000|2021-12-10 11:25:00|18575.88|18575.88|18580.31|18580.31|18580.31|18580.31|18571.92|18571.92|0
1639135800000|2021-12-10 11:30:00|18572.38|18572.38|18570.79|18570.79|18580.55|18580.55|18562.35|18562.35|0
1639136100000|2021-12-10 11:35:00|18571.25|18571.25|18568.22|18568.22|18572.64|18572.64|18568.22|18568.22|0
1639136400000|2021-12-10 11:40:00|18572.19|18572.19|18570.55|18570.55|18580.12|18580.12|18570.55|18570.55|0
1639136700000|2021-12-10 11:45:00|18574.52|18574.52|18570.55|18570.55|18574.52|18574.52|18570.55|18570.55|0
1639137000000|2021-12-10 11:50:00|18573.35|18573.35|18573.35|18573.35|18577.32|18577.32|18573.35|18573.35|0
1639137300000|2021-12-10 11:55:00|18577.32|18577.32|18579.44|18579.44|18579.9|18579.9|18575.94|18575.94|0
1639137600000|2021-12-10 12:00:00|18575.48|18575.48|18575.48|18575.48|18575.48|18575.48|18575.48|18575.48|0
1639137900000|2021-12-10 12:05:00|18575.02|18575.02|18556.83|18556.83|18575.02|18575.02|18556.83|18556.83|0
1639138500000|2021-12-10 12:15:00|18552.87|18552.87|18547.27|18547.27|18552.87|18552.87|18547.27|18547.27|0
1639138800000|2021-12-10 12:20:00|18563.13|18563.13|18555.2|18555.2|18567.09|18567.09|18555.2|18555.2|0
1639139100000|2021-12-10 12:25:00|18553.8|18553.8|18557.53|18557.53|18561.73|18561.73|18553.8|18553.8|0
1639139400000|2021-12-10 12:30:00|18561.5|18561.5|18554.52|18554.52|18561.5|18561.5|18553.58|18553.58|0
1639139700000|2021-12-10 12:35:00|18553.6|18553.6|18549.66|18549.66|18554.08|18554.08|18549.66|18549.66|0
1639140000000|2021-12-10 12:40:00|18553.62|18553.62|18557.59|18557.59|18557.59|18557.59|18553.62|18553.62|0
1639140300000|2021-12-10 12:45:00|18553.62|18553.62|18541.27|18541.27|18553.62|18553.62|18541.27|18541.27|0
1639140600000|2021-12-10 12:50:00|18537.3|18537.3|18525.42|18525.42|18537.3|18537.3|18519.82|18519.82|0
1639140900000|2021-12-10 12:55:00|18526.82|18526.82|18528.22|18528.22|18528.68|18528.68|18526.82|18526.82|0
1639141200000|2021-12-10 13:00:00|18528.68|18528.68|18544.98|18544.98|18544.98|18544.98|18528.68|18528.68|0
1639141500000|2021-12-10 13:05:00|18541.02|18541.02|18537.29|18537.29|18541.02|18541.02|18531.69|18531.69|0
1639141800000|2021-12-10 13:10:00|18533.32|18533.32|18527.96|18527.96|18533.32|18533.32|18525.39|18525.39|0
1639142100000|2021-12-10 13:15:00|18526.56|18526.56|18526.56|18526.56|18526.56|18526.56|18526.56|18526.56|0
1639142400000|2021-12-10 13:20:00|18530.52|18530.52|18522.84|18522.84|18530.52|18530.52|18522.84|18522.84|0
1639143000000|2021-12-10 13:30:00|18518.87|18518.87|18577.17|18577.17|18577.17|18577.17|18518.87|18518.87|0
1639143300000|2021-12-10 13:35:00|18589.07|18589.07|18607.96|18607.96|18612.16|18612.16|18589.07|18589.07|0
1639143600000|2021-12-10 13:40:00|18610.76|18610.76|18630.59|18630.59|18633.39|18633.39|18610.76|18610.76|0
1639143900000|2021-12-10 13:45:00|18638.52|18638.52|18622.66|18622.66|18650.41|18650.41|18622.66|18622.66|0
1639144200000|2021-12-10 13:50:00|18622.2|18622.2|18614.73|18614.73|18622.2|18622.2|18614.27|18614.27|0
1639144500000|2021-12-10 13:55:00|18610.76|18610.76|18596.07|18596.07|18610.76|18610.76|18596.07|18596.07|0
1639144800000|2021-12-10 14:00:00|18604|18604|18610.54|18610.54|18617.06|18617.06|18601.2|18601.2|0
1639145100000|2021-12-10 14:05:00|18613.34|18613.34|18586.75|18586.75|18613.34|18613.34|18586.75|18586.75|0
1639145400000|2021-12-10 14:10:00|18582.78|18582.78|18583.02|18583.02|18583.02|18583.02|18578.82|18578.82|0
1639145700000|2021-12-10 14:15:00|18579.05|18579.05|18577.9|18577.9|18579.3|18579.3|18574.87|18574.87|0
1639146000000|2021-12-10 14:20:00|18573.93|18573.93|18583.24|18583.24|18583.24|18583.24|18573.93|18573.93|0
1639146300000|2021-12-10 14:25:00|18584.64|18584.64|18592.57|18592.57|18592.57|18592.57|18580.68|18580.68|0
1639146600000|2021-12-10 14:30:00|18593.97|18593.97|18617.76|18617.76|18617.76|18617.76|18589.09|18589.09|0
1639146900000|2021-12-10 14:35:00|18614.97|18614.97|18630.35|18630.35|18630.35|18630.35|18612.17|18612.17|0
1639147200000|2021-12-10 14:40:00|18626.38|18626.38|18620.78|18620.78|18626.38|18626.38|18619.38|18619.38|0
1639147500000|2021-12-10 14:45:00|18616.58|18616.58|18566.24|18566.24|18616.58|18616.58|18566.24|18566.24|0
1639147800000|2021-12-10 14:50:00|18565.78|18565.78|18554.81|18554.81|18565.78|18565.78|18549.68|18549.68|0
1639148100000|2021-12-10 14:55:00|18550.85|18550.85|18559.02|18559.02|18559.02|18559.02|18547.36|18547.36|0
1639148400000|2021-12-10 15:00:00|18563.22|18563.22|18577.93|18577.93|18577.93|18577.93|18563.22|18563.22|0
1639148700000|2021-12-10 15:05:00|18573.96|18573.96|18566.52|18566.52|18576.53|18576.53|18554.4|18554.4|0
1639149000000|2021-12-10 15:10:00|18562.56|18562.56|18563.73|18563.73|18563.73|18563.73|18555.79|18555.79|0
1639149300000|2021-12-10 15:15:00|18559.76|18559.76|18578.89|18578.89|18578.89|18578.89|18556.96|18556.96|0
1639149600000|2021-12-10 15:20:00|18583.08|18583.08|18590.78|18590.78|18598.95|18598.95|18583.08|18583.08|0
1639149900000|2021-12-10 15:25:00|18589.38|18589.38|18580.29|18580.29|18589.38|18589.38|18573.52|18573.52|0
1639150200000|2021-12-10 15:30:00|18584.25|18584.25|18561.2|18561.2|18584.25|18584.25|18561.2|18561.2|0
1639150500000|2021-12-10 15:35:00|18565.17|18565.17|18563.98|18563.98|18568.62|18568.62|18553.5|18553.5|0
1639150800000|2021-12-10 15:40:00|18560.01|18560.01|18554.86|18554.86|18566.78|18566.78|18553.48|18553.48|0
1639151100000|2021-12-10 15:45:00|18546.93|18546.93|18542.23|18542.23|18548.31|18548.31|18532.68|18532.68|0
1639151400000|2021-12-10 15:50:00|18543.63|18543.63|18538.75|18538.75|18545.03|18545.03|18534.32|18534.32|0
1639151700000|2021-12-10 15:55:00|18537.35|18537.35|18538.27|18538.27|18538.27|18538.27|18535.95|18535.95|0
1639152000000|2021-12-10 16:00:00|18537.35|18537.35|18528.72|18528.72|18545.28|18545.28|18528.72|18528.72|0
1639152300000|2021-12-10 16:05:00|18520.79|18520.79|18515.22|18515.22|18533.15|18533.15|18515.22|18515.22|0
1639152600000|2021-12-10 16:10:00|18519.18|18519.18|18510.33|18510.33|18522.69|18522.69|18509.87|18509.87|0
1639152900000|2021-12-10 16:15:00|18522.23|18522.23|18524.8|18524.8|18524.8|18524.8|18513.84|18513.84|0
1639153200000|2021-12-10 16:20:00|18526.2|18526.2|18522.69|18522.69|18530.16|18530.16|18519.89|18519.89|0
1639153500000|2021-12-10 16:25:00|18526.66|18526.66|18528.96|18528.96|18539.95|18539.95|18525.26|18525.26|0
1639383300000|2021-12-13 08:15:00|18623.25|18623.25|18653.32|18653.32|18653.32|18653.32|18618.81|18618.81|0
1639383600000|2021-12-13 08:20:00|18657.29|18657.29|18655.13|18655.13|18670.51|18670.51|18652.33|18652.33|0
1639383900000|2021-12-13 08:25:00|18659.09|18659.09|18638.58|18638.58|18672.64|18672.64|18638.58|18638.58|0
1639384200000|2021-12-13 08:30:00|18639.04|18639.04|18678.2|18678.2|18678.2|18678.2|18614.56|18614.56|0
1639384500000|2021-12-13 08:35:00|18680.5|18680.5|18673.41|18673.41|18680.5|18680.5|18660.67|18660.67|0
1639384800000|2021-12-13 08:40:00|18677.38|18677.38|18681.34|18681.34|18689.27|18689.27|18669.45|18669.45|0
1639385100000|2021-12-13 08:45:00|18689.27|18689.27|18699.27|18699.27|18699.27|18699.27|18679.67|18679.67|0
1639385400000|2021-12-13 08:50:00|18703.23|18703.23|18694.14|18694.14|18710|18710|18690.17|18690.17|0
1639385700000|2021-12-13 08:55:00|18698.1|18698.1|18690.17|18690.17|18698.1|18698.1|18686.21|18686.21|0
1639386000000|2021-12-13 09:00:00|18688.79|18688.79|18708.15|18708.15|18712.58|18712.58|18688.79|18688.79|0
1639386300000|2021-12-13 09:05:00|18707.23|18707.23|18720.51|18720.51|18728.44|18728.44|18700.05|18700.05|0
1639386600000|2021-12-13 09:10:00|18716.54|18716.54|18763.18|18763.18|18763.18|18763.18|18716.54|18716.54|0
1639386900000|2021-12-13 09:15:00|18755.25|18755.25|18762.01|18762.01|18762.01|18762.01|18747.32|18747.32|0
1639387200000|2021-12-13 09:20:00|18762.47|18762.47|18754.54|18754.54|18770.4|18770.4|18754.54|18754.54|0
1639387500000|2021-12-13 09:25:00|18750.58|18750.58|18760.14|18760.14|18765.27|18765.27|18750.58|18750.58|0
1639387800000|2021-12-13 09:30:00|18764.1|18764.1|18790.69|18790.69|18790.69|18790.69|18764.1|18764.1|0
1639388100000|2021-12-13 09:35:00|18786.73|18786.73|18792.11|18792.11|18798.62|18798.62|18786.73|18786.73|0
1639388400000|2021-12-13 09:40:00|18796.31|18796.31|18767.87|18767.87|18796.31|18796.31|18767.87|18767.87|0
1639388700000|2021-12-13 09:45:00|18763.9|18763.9|18756.67|18756.67|18763.9|18763.9|18748.74|18748.74|0
1639389000000|2021-12-13 09:50:00|18752.71|18752.71|18776.01|18776.01|18776.01|18776.01|18752.71|18752.71|0
1639389300000|2021-12-13 09:55:00|18779.98|18779.98|18767.62|18767.62|18779.98|18779.98|18759.69|18759.69|0
1639389600000|2021-12-13 10:00:00|18763.42|18763.42|18783.04|18783.04|18783.04|18783.04|18763.42|18763.42|0
1639389900000|2021-12-13 10:05:00|18780.24|18780.24|18788.4|18788.4|18805.66|18805.66|18780.24|18780.24|0
1639390200000|2021-12-13 10:10:00|18782.8|18782.8|18780.01|18780.01|18793.53|18793.53|18774.64|18774.64|0
1639390500000|2021-12-13 10:15:00|18776.04|18776.04|18743.91|18743.91|18776.04|18776.04|18742.51|18742.51|0
1639390800000|2021-12-13 10:20:00|18746.71|18746.71|18764.86|18764.86|18764.86|18764.86|18745.31|18745.31|0
1639391100000|2021-12-13 10:25:00|18763.47|18763.47|18783.29|18783.29|18783.29|18783.29|18759.5|18759.5|0
1639391400000|2021-12-13 10:30:00|18786.09|18786.09|18770.46|18770.46|18798.22|18798.22|18770.46|18770.46|0
1639391700000|2021-12-13 10:35:00|18774.43|18774.43|18775.59|18775.59|18779.79|18779.79|18766.26|18766.26|0
1639392000000|2021-12-13 10:40:00|18779.56|18779.56|18784.92|18784.92|18784.92|18784.92|18778.16|18778.16|0
1639392300000|2021-12-13 10:45:00|18788.89|18788.89|18790.02|18790.02|18803.32|18803.32|18788.89|18788.89|0
1639392600000|2021-12-13 10:50:00|18790.48|18790.48|18767.62|18767.62|18790.48|18790.48|18764.82|18764.82|0
1639392900000|2021-12-13 10:55:00|18763.66|18763.66|18735.44|18735.44|18763.66|18763.66|18735.44|18735.44|0
1639393200000|2021-12-13 11:00:00|18731.24|18731.24|18742.93|18742.93|18742.93|18742.93|18719.35|18719.35|0
1639393500000|2021-12-13 11:05:00|18750.86|18750.86|18737.34|18737.34|18753.66|18753.66|18737.34|18737.34|0
1639393800000|2021-12-13 11:10:00|18749.24|18749.24|18791.43|18791.43|18791.43|18791.43|18745.27|18745.27|0
1639394100000|2021-12-13 11:15:00|18792.81|18792.81|18794.21|18794.21|18802.14|18802.14|18792.81|18792.81|0
1639394400000|2021-12-13 11:20:00|18791.41|18791.41|18788.38|18788.38|18795.84|18795.84|18783.48|18783.48|0
1639394700000|2021-12-13 11:25:00|18789.78|18789.78|18750.14|18750.14|18789.78|18789.78|18750.14|18750.14|0
1639395000000|2021-12-13 11:30:00|18745.94|18745.94|18745.94|18745.94|18745.94|18745.94|18744.54|18744.54|0
1639395300000|2021-12-13 11:35:00|18749.91|18749.91|18760.39|18760.39|18769.24|18769.24|18738.01|18738.01|0
1639395600000|2021-12-13 11:40:00|18754.79|18754.79|18762.02|18762.02|18767.16|18767.16|18750.83|18750.83|0
1639395900000|2021-12-13 11:45:00|18754.09|18754.09|18747.82|18747.82|18754.09|18754.09|18747.82|18747.82|0
1639396200000|2021-12-13 11:50:00|18731.96|18731.96|18745.49|18745.49|18747.82|18747.82|18731.5|18731.5|0
1639396500000|2021-12-13 11:55:00|18741.53|18741.53|18714.23|18714.23|18741.53|18741.53|18700.47|18700.47|0
1639396800000|2021-12-13 12:00:00|18710.26|18710.26|18674.6|18674.6|18714.23|18714.23|18674.6|18674.6|0
1639397100000|2021-12-13 12:05:00|18682.53|18682.53|18669.22|18669.22|18683.91|18683.91|18669.22|18669.22|0
1639397400000|2021-12-13 12:10:00|18672.02|18672.02|18677.15|18677.15|18681.35|18681.35|18669.22|18669.22|0
1639397700000|2021-12-13 12:15:00|18675.75|18675.75|18659.46|18659.46|18687.65|18687.65|18659.46|18659.46|0
1639398000000|2021-12-13 12:20:00|18655.5|18655.5|18655.97|18655.97|18655.97|18655.97|18639.17|18639.17|0
1639398300000|2021-12-13 12:25:00|18655.05|18655.05|18661.82|18661.82|18665.78|18665.78|18655.05|18655.05|0
1639398600000|2021-12-13 12:30:00|18649.92|18649.92|18641.76|18641.76|18649.92|18649.92|18637.56|18637.56|0
1639398900000|2021-12-13 12:35:00|18633.83|18633.83|18640.38|18640.38|18640.38|18640.38|18631.07|18631.07|0
1639399200000|2021-12-13 12:40:00|18648.31|18648.31|18652.27|18652.27|18652.27|18652.27|18640.38|18640.38|0
1639399500000|2021-12-13 12:45:00|18649.47|18649.47|18637.81|18637.81|18649.47|18649.47|18633.61|18633.61|0
1639399800000|2021-12-13 12:50:00|18633.85|18633.85|18633.85|18633.85|18637.81|18637.81|18633.85|18633.85|0
1639400100000|2021-12-13 12:55:00|18637.81|18637.81|18631.97|18631.97|18638.27|18638.27|18628.71|18628.71|0
1639400400000|2021-12-13 13:00:00|18639.9|18639.9|18645.04|18645.04|18650.63|18650.63|18639.9|18639.9|0
1639400700000|2021-12-13 13:05:00|18649.23|18649.23|18654.13|18654.13|18668.83|18668.83|18649.23|18649.23|0
1639401000000|2021-12-13 13:10:00|18655.05|18655.05|18651.09|18651.09|18659.02|18659.02|18651.09|18651.09|0
1639401300000|2021-12-13 13:15:00|18647.12|18647.12|18648.52|18648.52|18648.52|18648.52|18647.12|18647.12|0
1639401600000|2021-12-13 13:20:00|18647.12|18647.12|18623.1|18623.1|18647.12|18647.12|18623.1|18623.1|0
1639401900000|2021-12-13 13:25:00|18615.17|18615.17|18621.2|18621.2|18625.17|18625.17|18615.17|18615.17|0
1639402200000|2021-12-13 13:30:00|18625.17|18625.17|18626.1|18626.1|18629.13|18629.13|18617.01|18617.01|0
1639402500000|2021-12-13 13:35:00|18630.07|18630.07|18632.4|18632.4|18636.36|18636.36|18630.07|18630.07|0
1639402800000|2021-12-13 13:40:00|18644.3|18644.3|18644.52|18644.52|18652.23|18652.23|18641.5|18641.5|0
1639403100000|2021-12-13 13:45:00|18640.32|18640.32|18636.82|18636.82|18640.32|18640.32|18624.23|18624.23|0
1639403400000|2021-12-13 13:50:00|18640.79|18640.79|18647.79|18647.79|18649.19|18649.19|18640.79|18640.79|0
1639403700000|2021-12-13 13:55:00|18643.82|18643.82|18633.09|18633.09|18643.82|18643.82|18629.13|18629.13|0
1639404000000|2021-12-13 14:00:00|18634.49|18634.49|18638|18638|18638|18638|18630.07|18630.07|0
1639404300000|2021-12-13 14:05:00|18641.96|18641.96|18644.07|18644.07|18652.46|18652.46|18641.96|18641.96|0
1639404600000|2021-12-13 14:10:00|18648.03|18648.03|18638.7|18638.7|18652|18652|18634.27|18634.27|0
1639404900000|2021-12-13 14:15:00|18639.62|18639.62|18633.55|18633.55|18651.51|18651.51|18628.89|18628.89|0
1639405200000|2021-12-13 14:20:00|18634.94|18634.94|18668.04|18668.04|18668.04|18668.04|18633.78|18633.78|0
1639405500000|2021-12-13 14:25:00|18670.84|18670.84|18670.15|18670.15|18683.2|18683.2|18666.19|18666.19|0
1639405800000|2021-12-13 14:30:00|18674.12|18674.12|18708.89|18708.89|18708.89|18708.89|18669.22|18669.22|0
1639406100000|2021-12-13 14:35:00|18704.93|18704.93|18715.42|18715.42|18722.19|18722.19|18702.13|18702.13|0
1639406400000|2021-12-13 14:40:00|18711.46|18711.46|18720.55|18720.55|18724.52|18724.52|18703.53|18703.53|0
1639406700000|2021-12-13 14:45:00|18712.62|18712.62|18699.84|18699.84|18723.85|18723.85|18699.84|18699.84|0
1639407000000|2021-12-13 14:50:00|18697.04|18697.04|18676.75|18676.75|18697.04|18697.04|18670.22|18670.22|0
1639407300000|2021-12-13 14:55:00|18672.79|18672.79|18656.03|18656.03|18677.48|18677.48|18652.06|18652.06|0
1639407600000|2021-12-13 15:00:00|18652.06|18652.06|18673.05|18673.05|18673.05|18673.05|18649.26|18649.26|0
1639407900000|2021-12-13 15:05:00|18677.25|18677.25|18671.4|18671.4|18679.33|18679.33|18659.99|18659.99|0
1639408200000|2021-12-13 15:10:00|18675.37|18675.37|18676.76|18676.76|18676.76|18676.76|18672.57|18672.57|0
1639408500000|2021-12-13 15:15:00|18678.16|18678.16|18652.28|18652.28|18682.13|18682.13|18652.28|18652.28|0
1639408800000|2021-12-13 15:20:00|18652.74|18652.74|18633.62|18633.62|18656.71|18656.71|18629.65|18629.65|0
1639409100000|2021-12-13 15:25:00|18632.22|18632.22|18582.6|18582.6|18638.98|18638.98|18582.6|18582.6|0
1639409400000|2021-12-13 15:30:00|18574.67|18574.67|18555.06|18555.06|18574.67|18574.67|18555.06|18555.06|0
1639409700000|2021-12-13 15:35:00|18551.1|18551.1|18571.62|18571.62|18571.62|18571.62|18551.1|18551.1|0
1639410000000|2021-12-13 15:40:00|18568.82|18568.82|18578.86|18578.86|18579.55|18579.55|18564.86|18564.86|0
1639410300000|2021-12-13 15:45:00|18586.79|18586.79|18573.96|18573.96|18592.16|18592.16|18573.96|18573.96|0
1639410600000|2021-12-13 15:50:00|18577.92|18577.92|18581.89|18581.89|18595.18|18595.18|18577.92|18577.92|0
1639410900000|2021-12-13 15:55:00|18577.92|18577.92|18577.93|18577.93|18583.05|18583.05|18567.21|18567.21|0
1639411200000|2021-12-13 16:00:00|18573.97|18573.97|18545.31|18545.31|18573.97|18573.97|18545.31|18545.31|0
1639411500000|2021-12-13 16:05:00|18545.77|18545.77|18544.83|18544.83|18550.19|18550.19|18540.4|18540.4|0
1639411800000|2021-12-13 16:10:00|18542.03|18542.03|18520.82|18520.82|18543.43|18543.43|18520.82|18520.82|0
1639412100000|2021-12-13 16:15:00|18522.22|18522.22|18533.44|18533.44|18541.6|18541.6|18522.22|18522.22|0
1639412400000|2021-12-13 16:20:00|18525.51|18525.51|18528.8|18528.8|18547.92|18547.92|18521.08|18521.08|0
1639412700000|2021-12-13 16:25:00|18528.34|18528.34|18521.56|18521.56|18533.46|18533.46|18521.56|18521.56|0
1639469700000|2021-12-14 08:15:00|18534.82|18534.82|18524.3|18524.3|18536.2|18536.2|18524.3|18524.3|0
1639470000000|2021-12-14 08:20:00|18520.1|18520.1|18475.09|18475.09|18525.7|18525.7|18475.09|18475.09|0
1639470300000|2021-12-14 08:25:00|18463.19|18463.19|18435.21|18435.21|18463.42|18463.42|18434.75|18434.75|0
1639470600000|2021-12-14 08:30:00|18439.17|18439.17|18429.14|18429.14|18452.93|18452.93|18429.14|18429.14|0
1639470900000|2021-12-14 08:35:00|18419.35|18419.35|18407.24|18407.24|18423.54|18423.54|18399.81|18399.81|0
1639471200000|2021-12-14 08:40:00|18423.1|18423.1|18425.67|18425.67|18425.67|18425.67|18421.71|18421.71|0
1639471500000|2021-12-14 08:45:00|18421.71|18421.71|18374.86|18374.86|18421.71|18421.71|18374.86|18374.86|0
1639471800000|2021-12-14 08:50:00|18382.79|18382.79|18364.13|18364.13|18382.79|18382.79|18360.16|18360.16|0
1639472100000|2021-12-14 08:55:00|18344.3|18344.3|18336.6|18336.6|18356.2|18356.2|18336.37|18336.37|0
1639472400000|2021-12-14 09:00:00|18338|18338|18353.86|18353.86|18353.86|18353.86|18330.07|18330.07|0
1639472700000|2021-12-14 09:05:00|18358.06|18358.06|18379.73|18379.73|18381.85|18381.85|18358.06|18358.06|0
1639473000000|2021-12-14 09:10:00|18385.33|18385.33|18348.01|18348.01|18385.33|18385.33|18348.01|18348.01|0
1639473300000|2021-12-14 09:15:00|18351.97|18351.97|18383.93|18383.93|18383.93|18383.93|18351.97|18351.97|0
1639473600000|2021-12-14 09:20:00|18368.06|18368.06|18346.36|18346.36|18368.06|18368.06|18346.36|18346.36|0
1639473900000|2021-12-14 09:25:00|18343.56|18343.56|18334.25|18334.25|18347.53|18347.53|18322.35|18322.35|0
1639474200000|2021-12-14 09:30:00|18342.18|18342.18|18321.89|18321.89|18342.18|18342.18|18306.03|18306.03|0
1639474500000|2021-12-14 09:35:00|18317.92|18317.92|18304.89|18304.89|18317.92|18317.92|18291.59|18291.59|0
1639474800000|2021-12-14 09:40:00|18289.03|18289.03|18263.16|18263.16|18289.03|18289.03|18259.2|18259.2|0
1639475100000|2021-12-14 09:45:00|18271.09|18271.09|18276.47|18276.47|18288.12|18288.12|18268.3|18268.3|0
1639475400000|2021-12-14 09:50:00|18272.51|18272.51|18268.54|18268.54|18281.84|18281.84|18267.14|18267.14|0
1639475700000|2021-12-14 09:55:00|18267.62|18267.62|18269.02|18269.02|18275.55|18275.55|18267.62|18267.62|0
1639476000000|2021-12-14 10:00:00|18271.82|18271.82|18269.02|18269.02|18273.22|18273.22|18261.09|18261.09|0
1639476300000|2021-12-14 10:05:00|18261.09|18261.09|18260.86|18260.86|18265.06|18265.06|18252.93|18252.93|0
1639476600000|2021-12-14 10:10:00|18262.26|18262.26|18239.67|18239.67|18262.26|18262.26|18239.67|18239.67|0
1639476900000|2021-12-14 10:15:00|18255.53|18255.53|18247.6|18247.6|18255.53|18255.53|18235.71|18235.71|0
1639477200000|2021-12-14 10:20:00|18255.53|18255.53|18278.63|18278.63|18283.52|18283.52|18255.53|18255.53|0
1639477500000|2021-12-14 10:25:00|18270.7|18270.7|18268.86|18268.86|18270.7|18270.7|18266.74|18266.74|0
1639477800000|2021-12-14 10:30:00|18272.83|18272.83|18276.79|18276.79|18280.76|18280.76|18272.83|18272.83|0
1639478100000|2021-12-14 10:35:00|18278.19|18278.19|18253.25|18253.25|18278.19|18278.19|18253.25|18253.25|0
1639478400000|2021-12-14 10:40:00|18250.45|18250.45|18249.05|18249.05|18250.45|18250.45|18242.52|18242.52|0
1639478700000|2021-12-14 10:45:00|18245.09|18245.09|18238.09|18238.09|18249.05|18249.05|18238.09|18238.09|0
1639479000000|2021-12-14 10:50:00|18236.69|18236.69|18234.37|18234.37|18236.69|18236.69|18231.32|18231.32|0
1639479300000|2021-12-14 10:55:00|18235.29|18235.29|18253.47|18253.47|18253.47|18253.47|18235.29|18235.29|0
1639479600000|2021-12-14 11:00:00|18261.4|18261.4|18257.43|18257.43|18261.4|18261.4|18257.43|18257.43|0
1639479900000|2021-12-14 11:05:00|18261.4|18261.4|18283.09|18283.09|18283.09|18283.09|18261.4|18261.4|0
1639480200000|2021-12-14 11:10:00|18287.29|18287.29|18277.96|18277.96|18291.26|18291.26|18277.96|18277.96|0
1639480500000|2021-12-14 11:15:00|18277.04|18277.04|18276.81|18276.81|18277.04|18277.04|18272.84|18272.84|0
1639480800000|2021-12-14 11:20:00|18275.89|18275.89|18279.85|18279.85|18279.85|18279.85|18267.96|18267.96|0
1639481100000|2021-12-14 11:25:00|18275.89|18275.89|18247.21|18247.21|18275.89|18275.89|18244.87|18244.87|0
1639481400000|2021-12-14 11:30:00|18243.24|18243.24|18225.75|18225.75|18243.24|18243.24|18225.75|18225.75|0
1639481700000|2021-12-14 11:35:00|18224.83|18224.83|18196.61|18196.61|18224.83|18224.83|18191.47|18191.47|0
1639482000000|2021-12-14 11:40:00|18192.65|18192.65|18208.97|18208.97|18208.97|18208.97|18184.72|18184.72|0
1639482300000|2021-12-14 11:45:00|18206.17|18206.17|18193.09|18193.09|18210.81|18210.81|18182.59|18182.59|0
1639482600000|2021-12-14 11:50:00|18197.05|18197.05|18203.81|18203.81|18205.8|18205.8|18185.15|18185.15|0
1639482900000|2021-12-14 11:55:00|18211.75|18211.75|18203.81|18203.81|18211.75|18211.75|18199.85|18199.85|0
1639483200000|2021-12-14 12:00:00|18195.88|18195.88|18203.09|18203.09|18205.65|18205.65|18194.92|18194.92|0
1639483500000|2021-12-14 12:05:00|18207.05|18207.05|18237.84|18237.84|18237.84|18237.84|18207.05|18207.05|0
1639483800000|2021-12-14 12:10:00|18233.88|18233.88|18230.14|18230.14|18233.88|18233.88|18225.95|18225.95|0
1639484100000|2021-12-14 12:15:00|18225.95|18225.95|18247.17|18247.17|18247.17|18247.17|18225.95|18225.95|0
1639484400000|2021-12-14 12:20:00|18239.24|18239.24|18250.89|18250.89|18250.89|18250.89|18239.24|18239.24|0
1639484700000|2021-12-14 12:25:00|18246.92|18246.92|18242.96|18242.96|18246.92|18246.92|18242.96|18242.96|0
1639485000000|2021-12-14 12:30:00|18238.99|18238.99|18221.5|18221.5|18238.99|18238.99|18220.1|18220.1|0
1639485300000|2021-12-14 12:35:00|18221.04|18221.04|18223.36|18223.36|18225.93|18225.93|18221.04|18221.04|0
1639485600000|2021-12-14 12:40:00|18231.29|18231.29|18225.95|18225.95|18231.29|18231.29|18225.95|18225.95|0
1639485900000|2021-12-14 12:45:00|18221.98|18221.98|18229.86|18229.86|18229.86|18229.86|18220.58|18220.58|0
1639486200000|2021-12-14 12:50:00|18225.89|18225.89|18212.36|18212.36|18225.89|18225.89|18200.47|18200.47|0
1639486500000|2021-12-14 12:55:00|18204.43|18204.43|18204.43|18204.43|18204.43|18204.43|18204.43|18204.43|0
1639486800000|2021-12-14 13:00:00|18207.23|18207.23|18215.16|18215.16|18215.16|18215.16|18207.23|18207.23|0
1639487100000|2021-12-14 13:05:00|18216.54|18216.54|18219.8|18219.8|18219.8|18219.8|18216.54|18216.54|0
1639487400000|2021-12-14 13:10:00|18223.77|18223.77|18217|18217|18227.73|18227.73|18217|18217|0
1639487700000|2021-12-14 13:15:00|18219.8|18219.8|18217.5|18217.5|18223.77|18223.77|18214.46|18214.46|0
1639488000000|2021-12-14 13:20:00|18205.61|18205.61|18194.88|18194.88|18205.61|18205.61|18194.88|18194.88|0
1639488300000|2021-12-14 13:25:00|18190.91|18190.91|18204.67|18204.67|18205.61|18205.61|18190.91|18190.91|0
1639488600000|2021-12-14 13:30:00|18200.7|18200.7|18172.49|18172.49|18200.7|18200.7|18172.49|18172.49|0
1639488900000|2021-12-14 13:35:00|18173.89|18173.89|18177.4|18177.4|18185.79|18185.79|18169.93|18169.93|0
1639489200000|2021-12-14 13:40:00|18176.48|18176.48|18158.98|18158.98|18176.48|18176.48|18155.02|18155.02|0
1639489500000|2021-12-14 13:45:00|18162.95|18162.95|18154.78|18154.78|18162.95|18162.95|18154.78|18154.78|0
1639489800000|2021-12-14 13:50:00|18152.49|18152.49|18135.72|18135.72|18152.49|18152.49|18135.72|18135.72|0
1639490100000|2021-12-14 13:55:00|18136.18|18136.18|18145.05|18145.05|18145.05|18145.05|18136.18|18136.18|0
1639490400000|2021-12-14 14:00:00|18141.08|18141.08|18145.97|18145.97|18145.97|18145.97|18138.29|18138.29|0
1639490700000|2021-12-14 14:05:00|18142|18142|18136.87|18136.87|18146.2|18146.2|18136.87|18136.87|0
1639491000000|2021-12-14 14:10:00|18138.26|18138.26|18129.64|18129.64|18138.26|18138.26|18129.64|18129.64|0
1639491300000|2021-12-14 14:15:00|18126.84|18126.84|18129.64|18129.64|18133.61|18133.61|18125.68|18125.68|0
1639491600000|2021-12-14 14:20:00|18133.84|18133.84|18143.44|18143.44|18151.1|18151.1|18133.84|18133.84|0
1639491900000|2021-12-14 14:25:00|18151.37|18151.37|18137.17|18137.17|18151.37|18151.37|18137.17|18137.17|0
1639492200000|2021-12-14 14:30:00|18133.2|18133.2|18094.94|18094.94|18133.2|18133.2|18094.94|18094.94|0
1639492500000|2021-12-14 14:35:00|18098.91|18098.91|18114.52|18114.52|18118.49|18118.49|18092.84|18092.84|0
1639492800000|2021-12-14 14:40:00|18114.98|18114.98|18114.95|18114.95|18123.35|18123.35|18110.78|18110.78|0
1639493100000|2021-12-14 14:45:00|18119.15|18119.15|18112.39|18112.39|18124.75|18124.75|18104.46|18104.46|0
1639493400000|2021-12-14 14:50:00|18113.79|18113.79|18057.57|18057.57|18121.72|18121.72|18057.57|18057.57|0
1639493700000|2021-12-14 14:55:00|18061.54|18061.54|18020.73|18020.73|18076.47|18076.47|18020.73|18020.73|0
1639494000000|2021-12-14 15:00:00|18024.7|18024.7|18019.8|18019.8|18047.79|18047.79|18019.8|18019.8|0
1639494300000|2021-12-14 15:05:00|18015.84|18015.84|18010.7|18010.7|18020.03|18020.03|18002.77|18002.77|0
1639494600000|2021-12-14 15:10:00|18006.74|18006.74|17974.34|17974.34|18006.74|18006.74|17968.74|17968.74|0
1639494900000|2021-12-14 15:15:00|17978.54|17978.54|17998.36|17998.36|17999.76|17999.76|17974.34|17974.34|0
1639495200000|2021-12-14 15:20:00|17997.9|17997.9|18017.95|18017.95|18019.35|18019.35|17991.37|17991.37|0
1639495500000|2021-12-14 15:25:00|18013.98|18013.98|18037.07|18037.07|18046.4|18046.4|18013.98|18013.98|0
1639495800000|2021-12-14 15:30:00|18031.7|18031.7|18008.6|18008.6|18031.7|18031.7|18008.6|18008.6|0
1639496100000|2021-12-14 15:35:00|18010|18010|17996.74|17996.74|18019.33|18019.33|17996.74|17996.74|0
1639496400000|2021-12-14 15:40:00|17998.14|17998.14|17968.31|17968.31|17998.14|17998.14|17968.31|17968.31|0
1639496700000|2021-12-14 15:45:00|17965.52|17965.52|17907|17907|17966.43|17966.43|17903.72|17903.72|0
1639497000000|2021-12-14 15:50:00|17905.6|17905.6|17877.63|17877.63|17905.6|17905.6|17865.27|17865.27|0
1639497300000|2021-12-14 15:55:00|17873.66|17873.66|17865.06|17865.06|17873.66|17873.66|17851.76|17851.76|0
1639497600000|2021-12-14 16:00:00|17861.09|17861.09|17847.33|17847.33|17861.09|17861.09|17838|17838|0
1639497900000|2021-12-14 16:05:00|17854.33|17854.33|17857.11|17857.11|17859.46|17859.46|17851.53|17851.53|0
1639498200000|2021-12-14 16:10:00|17861.07|17861.07|17844.75|17844.75|17869|17869|17840.79|17840.79|0
1639498500000|2021-12-14 16:15:00|17848.72|17848.72|17865.98|17865.98|17872.74|17872.74|17840.79|17840.79|0
1639498800000|2021-12-14 16:20:00|17869.94|17869.94|17873.45|17873.45|17877.42|17877.42|17867.38|17867.38|0
1639499100000|2021-12-14 16:25:00|17877.42|17877.42|17878.13|17878.13|17879.51|17879.51|17869.48|17869.48|0
1639556100000|2021-12-15 08:15:00|17994.75|17994.75|17982.86|17982.86|18014.58|18014.58|17982.86|17982.86|0
1639556400000|2021-12-15 08:20:00|17998.72|17998.72|17991.76|17991.76|18000.1|18000.1|17982.37|17982.37|0
1639556700000|2021-12-15 08:25:00|17979.87|17979.87|17998.49|17998.49|18018.31|18018.31|17979.87|17979.87|0
1639557000000|2021-12-15 08:30:00|17986.59|17986.59|17940.17|17940.17|17986.59|17986.59|17940.17|17940.17|0
1639557300000|2021-12-15 08:35:00|17952.07|17952.07|17944.84|17944.84|17962.8|17962.8|17943.67|17943.67|0
1639557600000|2021-12-15 08:40:00|17940.87|17940.87|17915.48|17915.48|17944.84|17944.84|17909.88|17909.88|0
1639557900000|2021-12-15 08:45:00|17916.85|17916.85|17912.66|17912.66|17924.55|17924.55|17896.8|17896.8|0
1639558200000|2021-12-15 08:50:00|17916.62|17916.62|17928.75|17928.75|17939.5|17939.5|17915.24|17915.24|0
1639558500000|2021-12-15 08:55:00|17940.65|17940.65|17931.32|17931.32|17944.61|17944.61|17931.32|17931.32|0
1639558800000|2021-12-15 09:00:00|17939.25|17939.25|17941.86|17941.86|17945.08|17945.08|17931.32|17931.32|0
1639559100000|2021-12-15 09:05:00|17937.89|17937.89|17883.31|17883.31|17937.89|17937.89|17867.45|17867.45|0
1639559400000|2021-12-15 09:10:00|17875.38|17875.38|17877.74|17877.74|17877.74|17877.74|17865.61|17865.61|0
1639559700000|2021-12-15 09:15:00|17869.81|17869.81|17863.52|17863.52|17875.41|17875.41|17863.52|17863.52|0
1639560000000|2021-12-15 09:20:00|17861.68|17861.68|17878.01|17878.01|17878.01|17878.01|17854.68|17854.68|0
1639560300000|2021-12-15 09:25:00|17880.81|17880.81|17862.38|17862.38|17882.21|17882.21|17862.38|17862.38|0
1639560600000|2021-12-15 09:30:00|17858.42|17858.42|17870.31|17870.31|17870.31|17870.31|17858.42|17858.42|0
1639560900000|2021-12-15 09:35:00|17874.28|17874.28|17866.37|17866.37|17879.64|17879.64|17866.35|17866.35|0
1639561200000|2021-12-15 09:40:00|17862.4|17862.4|17866.58|17866.58|17870.33|17870.33|17854.01|17854.01|0
1639561500000|2021-12-15 09:45:00|17870.55|17870.55|17873.35|17873.35|17877.31|17877.31|17869.38|17869.38|0
1639561800000|2021-12-15 09:50:00|17885.24|17885.24|17893.17|17893.17|17897.14|17897.14|17877.31|17877.31|0
1639562100000|2021-12-15 09:55:00|17897.14|17897.14|17906.69|17906.69|17914.62|17914.62|17897.14|17897.14|0
1639562400000|2021-12-15 10:00:00|17907.15|17907.15|17942.11|17942.11|17946.08|17946.08|17903.18|17903.18|0
1639562700000|2021-12-15 10:05:00|17943.49|17943.49|17951.66|17951.66|17999.24|17999.24|17932.76|17932.76|0
1639563000000|2021-12-15 10:10:00|17955.62|17955.62|17941.16|17941.16|17955.62|17955.62|17938.36|17938.36|0
1639563300000|2021-12-15 10:15:00|17939.78|17939.78|17939.31|17939.31|17940.24|17940.24|17932.31|17932.31|0
1639563600000|2021-12-15 10:20:00|17938.39|17938.39|17929.99|17929.99|17943.75|17943.75|17929.99|17929.99|0
1639563900000|2021-12-15 10:25:00|17932.79|17932.79|17926.24|17926.24|17934.4|17934.4|17922.27|17922.27|0
1639564200000|2021-12-15 10:30:00|17924.84|17924.84|17916.68|17916.68|17928.8|17928.8|17916.68|17916.68|0
1639564500000|2021-12-15 10:35:00|17916.22|17916.22|17897.32|17897.32|17916.22|17916.22|17897.32|17897.32|0
1639564800000|2021-12-15 10:40:00|17893.12|17893.12|17883.82|17883.82|17895.71|17895.71|17883.82|17883.82|0
1639565100000|2021-12-15 10:45:00|17881.02|17881.02|17861.19|17861.19|17882.42|17882.42|17857.22|17857.22|0
1639565400000|2021-12-15 10:50:00|17857.22|17857.22|17854.18|17854.18|17861.19|17861.19|17853.26|17853.26|0
1639565700000|2021-12-15 10:55:00|17854.64|17854.64|17854.18|17854.18|17858.14|17858.14|17854.18|17854.18|0
1639566000000|2021-12-15 11:00:00|17862.11|17862.11|17840.42|17840.42|17862.11|17862.11|17840.42|17840.42|0
1639566300000|2021-12-15 11:05:00|17844.62|17844.62|17847.18|17847.18|17847.18|17847.18|17839.25|17839.25|0
1639566600000|2021-12-15 11:10:00|17843.22|17843.22|17844.86|17844.86|17852.79|17852.79|17839.5|17839.5|0
1639566900000|2021-12-15 11:15:00|17846.26|17846.26|17877.48|17877.48|17877.48|17877.48|17846.26|17846.26|0
1639567200000|2021-12-15 11:20:00|17874.68|17874.68|17872.58|17872.58|17876.31|17876.31|17859.99|17859.99|0
1639567500000|2021-12-15 11:25:00|17873.04|17873.04|17871.17|17871.17|17875.84|17875.84|17868.37|17868.37|0
1639567800000|2021-12-15 11:30:00|17867.2|17867.2|17854.61|17854.61|17867.2|17867.2|17853.44|17853.44|0
1639568100000|2021-12-15 11:35:00|17853.21|17853.21|17850.65|17850.65|17856.01|17856.01|17849.01|17849.01|0
1639568400000|2021-12-15 11:40:00|17858.58|17858.58|17856.72|17856.72|17862.77|17862.77|17856.72|17856.72|0
1639568700000|2021-12-15 11:45:00|17852.75|17852.75|17870.72|17870.72|17870.72|17870.72|17850.89|17850.89|0
1639569000000|2021-12-15 11:50:00|17874.68|17874.68|17846.46|17846.46|17874.68|17874.68|17840.86|17840.86|0
1639569300000|2021-12-15 11:55:00|17845.06|17845.06|17835.04|17835.04|17845.06|17845.06|17829.44|17829.44|0
1639569600000|2021-12-15 12:00:00|17835.96|17835.96|17843.85|17843.85|17859.72|17859.72|17835.96|17835.96|0
1639569900000|2021-12-15 12:05:00|17847.82|17847.82|17884.21|17884.21|17889.57|17889.57|17847.82|17847.82|0
1639570200000|2021-12-15 12:10:00|17881.41|17881.41|17884.67|17884.67|17888.86|17888.86|17881.41|17881.41|0
1639570500000|2021-12-15 12:15:00|17892.6|17892.6|17930.84|17930.84|17930.84|17930.84|17891.2|17891.2|0
1639570800000|2021-12-15 12:20:00|17931.76|17931.76|17937.59|17937.59|17945.52|17945.52|17927.79|17927.79|0
1639571100000|2021-12-15 12:25:00|17940.39|17940.39|17958.81|17958.81|17962.78|17962.78|17934.79|17934.79|0
1639571400000|2021-12-15 12:30:00|17960.65|17960.65|17969.04|17969.04|17969.04|17969.04|17960.65|17960.65|0
1639571700000|2021-12-15 12:35:00|17961.11|17961.11|17954.11|17954.11|17961.11|17961.11|17950.15|17950.15|0
1639572000000|2021-12-15 12:40:00|17953.65|17953.65|17946.18|17946.18|17954.11|17954.11|17946.18|17946.18|0
1639572300000|2021-12-15 12:45:00|17944.78|17944.78|17931.49|17931.49|17944.78|17944.78|17931.49|17931.49|0
1639572600000|2021-12-15 12:50:00|17930.11|17930.11|17935.47|17935.47|17935.47|17935.47|17930.11|17930.11|0
1639572900000|2021-12-15 12:55:00|17936.87|17936.87|17935.49|17935.49|17936.87|17936.87|17932.91|17932.91|0
1639573200000|2021-12-15 13:00:00|17935.03|17935.03|17943.42|17943.42|17949.98|17949.98|17934.12|17934.12|0
1639573500000|2021-12-15 13:05:00|17942.03|17942.03|17938.07|17938.07|17942.03|17942.03|17935.03|17935.03|0
1639573800000|2021-12-15 13:10:00|17933.88|17933.88|17917.78|17917.78|17933.88|17933.88|17917.78|17917.78|0
1639574100000|2021-12-15 13:15:00|17921.75|17921.75|17926.88|17926.88|17928.74|17928.74|17921.75|17921.75|0
1639574400000|2021-12-15 13:20:00|17934.81|17934.81|17924.76|17924.76|17938.78|17938.78|17924.76|17924.76|0
1639574700000|2021-12-15 13:25:00|17928.72|17928.72|17944.12|17944.12|17944.12|17944.12|17928.72|17928.72|0
1639575000000|2021-12-15 13:30:00|17945.52|17945.52|17945.52|17945.52|17945.52|17945.52|17945.52|17945.52|0
1639575300000|2021-12-15 13:35:00|17944.6|17944.6|17935.04|17935.04|17960.47|17960.47|17935.04|17935.04|0
1639575600000|2021-12-15 13:40:00|17934.12|17934.12|17950.68|17950.68|17950.68|17950.68|17934.12|17934.12|0
1639575900000|2021-12-15 13:45:00|17946.72|17946.72|17936.22|17936.22|17946.72|17946.72|17936.22|17936.22|0
1639576200000|2021-12-15 13:50:00|17940.19|17940.19|17943.21|17943.21|17943.45|17943.45|17939.25|17939.25|0
1639576500000|2021-12-15 13:55:00|17947.18|17947.18|17953.94|17953.94|17958.37|17958.37|17947.18|17947.18|0
1639576800000|2021-12-15 14:00:00|17946.01|17946.01|17963.72|17963.72|17966.52|17966.52|17942.05|17942.05|0
1639577100000|2021-12-15 14:05:00|17967.68|17967.68|17985.41|17985.41|17986.58|17986.58|17967.68|17967.68|0
1639577400000|2021-12-15 14:10:00|17982.61|17982.61|17980.98|17980.98|17987.75|17987.75|17980.75|17980.75|0
1639577700000|2021-12-15 14:15:00|17983.78|17983.78|17987.52|17987.52|17991.71|17991.71|17983.78|17983.78|0
1639578000000|2021-12-15 14:20:00|17979.59|17979.59|17975.15|17975.15|17988.92|17988.92|17975.15|17975.15|0
1639578300000|2021-12-15 14:25:00|17979.12|17979.12|17973.75|17973.75|17994.98|17994.98|17968.16|17968.16|0
1639578600000|2021-12-15 14:30:00|17969.79|17969.79|17956.06|17956.06|17982.85|17982.85|17956.06|17956.06|0
1639578900000|2021-12-15 14:35:00|17960.03|17960.03|17963.98|17963.98|17991.74|17991.74|17960.03|17960.03|0
1639579200000|2021-12-15 14:40:00|17960.02|17960.02|17962.59|17962.59|17995.24|17995.24|17957.22|17957.22|0
1639579500000|2021-12-15 14:45:00|17961.19|17961.19|17959.55|17959.55|17995.94|17995.94|17956.75|17956.75|0
1639579800000|2021-12-15 14:50:00|17975.41|17975.41|17946.5|17946.5|17984.99|17984.99|17946.5|17946.5|0
1639580100000|2021-12-15 14:55:00|17945.11|17945.11|17944.19|17944.19|17967.73|17967.73|17942.79|17942.79|0
1639580400000|2021-12-15 15:00:00|17948.38|17948.38|17961.22|17961.22|17961.22|17961.22|17938.82|17938.82|0
1639580700000|2021-12-15 15:05:00|17969.15|17969.15|17950.76|17950.76|17977.31|17977.31|17950.76|17950.76|0
1639581000000|2021-12-15 15:10:00|17954.72|17954.72|17968.25|17968.25|17972.45|17972.45|17947.5|17947.5|0
1639581300000|2021-12-15 15:15:00|17972.22|17972.22|17981.08|17981.08|17994.61|17994.61|17970.82|17970.82|0
1639581600000|2021-12-15 15:20:00|17982.48|17982.48|17956.36|17956.36|17993.92|17993.92|17956.36|17956.36|0
1639581900000|2021-12-15 15:25:00|17955.9|17955.9|17932.12|17932.12|17955.9|17955.9|17912.53|17912.53|0
1639582200000|2021-12-15 15:30:00|17933.04|17933.04|17950.08|17950.08|17954.04|17954.04|17933.04|17933.04|0
1639582500000|2021-12-15 15:35:00|17954.04|17954.04|17983.44|17983.44|17996.27|17996.27|17953.58|17953.58|0
1639582800000|2021-12-15 15:40:00|17987.41|17987.41|17984.84|17984.84|17991.6|17991.6|17983.44|17983.44|0
1639583100000|2021-12-15 15:45:00|17983.44|17983.44|17958.95|17958.95|17983.44|17983.44|17958.49|17958.49|0
1639583400000|2021-12-15 15:50:00|17961.75|17961.75|18011.9|18011.9|18011.9|18011.9|17961.75|17961.75|0
1639583700000|2021-12-15 15:55:00|18007.94|18007.94|18026.14|18026.14|18026.14|18026.14|18005.37|18005.37|0
1639584000000|2021-12-15 16:00:00|18022.17|18022.17|18059.72|18059.72|18059.72|18059.72|18020.77|18020.77|0
1639584300000|2021-12-15 16:05:00|18051.79|18051.79|18042|18042|18051.79|18051.79|18034.53|18034.53|0
1639584600000|2021-12-15 16:10:00|18043.4|18043.4|18043.17|18043.17|18043.4|18043.4|18039.2|18039.2|0
1639584900000|2021-12-15 16:15:00|18041.77|18041.77|18023.59|18023.59|18041.77|18041.77|18016.82|18016.82|0
1639585200000|2021-12-15 16:20:00|18027.55|18027.55|18038.97|18038.97|18047.61|18047.61|18019.85|18019.85|0
1639585500000|2021-12-15 16:25:00|18035.01|18035.01|18015.2|18015.2|18037.11|18037.11|18006.31|18006.31|0
1639642500000|2021-12-16 08:15:00|18279.85|18279.85|18289.4|18289.4|18301.29|18301.29|18272.37|18272.37|0
1639642800000|2021-12-16 08:20:00|18290.8|18290.8|18234.12|18234.12|18290.8|18290.8|18234.12|18234.12|0
1639643100000|2021-12-16 08:25:00|18238.08|18238.08|18203.08|18203.08|18238.08|18238.08|18203.08|18203.08|0
1639643400000|2021-12-16 08:30:00|18200.28|18200.28|18166.93|18166.93|18208.21|18208.21|18166.93|18166.93|0
1639643700000|2021-12-16 08:35:00|18170.89|18170.89|18219.66|18219.66|18239.71|18239.71|18170.89|18170.89|0
1639644000000|2021-12-16 08:40:00|18215.46|18215.46|18201.69|18201.69|18218.26|18218.26|18173.01|18173.01|0
1639644300000|2021-12-16 08:45:00|18213.58|18213.58|18178.83|18178.83|18213.58|18213.58|18155.97|18155.97|0
1639644600000|2021-12-16 08:50:00|18174.86|18174.86|18182.08|18182.08|18197.94|18197.94|18172.07|18172.07|0
1639644900000|2021-12-16 08:55:00|18179.28|18179.28|18175.32|18175.32|18180.68|18180.68|18167.62|18167.62|0
1639645200000|2021-12-16 09:00:00|18167.39|18167.39|18150.36|18150.36|18167.39|18167.39|18150.36|18150.36|0
1639645500000|2021-12-16 09:05:00|18146.39|18146.39|18129.12|18129.12|18160.84|18160.84|18129.12|18129.12|0
1639645800000|2021-12-16 09:10:00|18130.52|18130.52|18148.48|18148.48|18162.01|18162.01|18130.52|18130.52|0
1639646100000|2021-12-16 09:15:00|18145.68|18145.68|18149.18|18149.18|18169.47|18169.47|18145.68|18145.68|0
1639646400000|2021-12-16 09:20:00|18147.78|18147.78|18134.25|18134.25|18151.75|18151.75|18134.25|18134.25|0
1639646700000|2021-12-16 09:25:00|18126.32|18126.32|18149.18|18149.18|18149.18|18149.18|18126.32|18126.32|0
1639647000000|2021-12-16 09:30:00|18153.15|18153.15|18168.07|18168.07|18168.07|18168.07|18149.18|18149.18|0
1639647300000|2021-12-16 09:35:00|18164.11|18164.11|18175.72|18175.72|18179.97|18179.97|18164.11|18164.11|0
1639647600000|2021-12-16 09:40:00|18179.68|18179.68|18196.95|18196.95|18196.95|18196.95|18175.72|18175.72|0
1639647900000|2021-12-16 09:45:00|18191.35|18191.35|18185.99|18185.99|18195.32|18195.32|18185.99|18185.99|0
1639648200000|2021-12-16 09:50:00|18187.39|18187.39|18188.55|18188.55|18196.72|18196.72|18185.99|18185.99|0
1639648500000|2021-12-16 09:55:00|18180.62|18180.62|18172.69|18172.69|18180.62|18180.62|18172.69|18172.69|0
1639648800000|2021-12-16 10:00:00|18176.66|18176.66|18178.29|18178.29|18179.45|18179.45|18164.76|18164.76|0
1639649100000|2021-12-16 10:05:00|18179.69|18179.69|18173.16|18173.16|18182.49|18182.49|18171.76|18171.76|0
1639649400000|2021-12-16 10:10:00|18170.36|18170.36|18170.82|18170.82|18178.75|18178.75|18166.39|18166.39|0
1639649700000|2021-12-16 10:15:00|18172.22|18172.22|18185.55|18185.55|18191.14|18191.14|18172.22|18172.22|0
1639650000000|2021-12-16 10:20:00|18186.47|18186.47|18180.63|18180.63|18191.12|18191.12|18177.83|18177.83|0
1639650300000|2021-12-16 10:25:00|18188.56|18188.56|18180.38|18180.38|18196.72|18196.72|18177.58|18177.58|0
1639650600000|2021-12-16 10:30:00|18188.31|18188.31|18167.32|18167.32|18191.11|18191.11|18167.32|18167.32|0
1639650900000|2021-12-16 10:35:00|18171.28|18171.28|18200.44|18200.44|18203.24|18203.24|18171.28|18171.28|0
1639651200000|2021-12-16 10:40:00|18201.84|18201.84|18196.05|18196.05|18204.64|18204.64|18194.88|18194.88|0
1639651500000|2021-12-16 10:45:00|18195.13|18195.13|18199.1|18199.1|18215.19|18215.19|18191.16|18191.16|0
1639651800000|2021-12-16 10:50:00|18203.06|18203.06|18191.16|18191.16|18203.06|18203.06|18191.16|18191.16|0
1639652100000|2021-12-16 10:55:00|18195.12|18195.12|18214.95|18214.95|18222.88|18222.88|18195.12|18195.12|0
1639652400000|2021-12-16 11:00:00|18210.98|18210.98|18211.44|18211.44|18216.35|18216.35|18210.98|18210.98|0
1639652700000|2021-12-16 11:05:00|18212.84|18212.84|18226.37|18226.37|18230.34|18230.34|18212.84|18212.84|0
1639653000000|2021-12-16 11:10:00|18226.83|18226.83|18228|18228|18238.73|18238.73|18222.87|18222.87|0
1639653300000|2021-12-16 11:15:00|18230.8|18230.8|18243.39|18243.39|18249.92|18249.92|18230.8|18230.8|0
1639653600000|2021-12-16 11:20:00|18251.32|18251.32|18271.61|18271.61|18279.54|18279.54|18250.15|18250.15|0
1639653900000|2021-12-16 11:25:00|18274.41|18274.41|18252.02|18252.02|18274.41|18274.41|18252.02|18252.02|0
1639654200000|2021-12-16 11:30:00|18250.62|18250.62|18250.85|18250.85|18254.81|18254.81|18242.69|18242.69|0
1639654500000|2021-12-16 11:35:00|18248.05|18248.05|18241.29|18241.29|18250.85|18250.85|18241.29|18241.29|0
1639654800000|2021-12-16 11:40:00|18235.69|18235.69|18223.56|18223.56|18237.09|18237.09|18221.93|18221.93|0
1639655100000|2021-12-16 11:45:00|18222.16|18222.16|18243.14|18243.14|18247.1|18247.1|18220.76|18220.76|0
1639655400000|2021-12-16 11:50:00|18239.17|18239.17|18216.78|18216.78|18244.77|18244.77|18216.78|18216.78|0
1639655700000|2021-12-16 11:55:00|18214.94|18214.94|18213.54|18213.54|18214.94|18214.94|18198.85|18198.85|0
1639656000000|2021-12-16 12:00:00|18205.61|18205.61|18145.43|18145.43|18205.61|18205.61|18133.34|18133.34|0
1639656300000|2021-12-16 12:05:00|18153.36|18153.36|18135.62|18135.62|18153.36|18153.36|18126.77|18126.77|0
1639656600000|2021-12-16 12:10:00|18127.69|18127.69|18113|18113|18127.69|18127.69|18106|18106|0
1639656900000|2021-12-16 12:15:00|18113.46|18113.46|18104.36|18104.36|18115.09|18115.09|18101.56|18101.56|0
1639657200000|2021-12-16 12:20:00|18102.96|18102.96|18101.8|18101.8|18107.16|18107.16|18101.8|18101.8|0
1639657500000|2021-12-16 12:25:00|18109.73|18109.73|18099.23|18099.23|18114.16|18114.16|18099.23|18099.23|0
1639657800000|2021-12-16 12:30:00|18107.16|18107.16|18122.32|18122.32|18122.32|18122.32|18107.16|18107.16|0
1639658100000|2021-12-16 12:35:00|18118.36|18118.36|18127.69|18127.69|18130.49|18130.49|18115.56|18115.56|0
1639658400000|2021-12-16 12:40:00|18119.76|18119.76|18126.77|18126.77|18130.73|18130.73|18118.84|18118.84|0
1639658700000|2021-12-16 12:45:00|18125.37|18125.37|18128.17|18128.17|18136.1|18136.1|18121.4|18121.4|0
1639659000000|2021-12-16 12:50:00|18124.2|18124.2|18092.48|18092.48|18124.2|18124.2|18092.48|18092.48|0
1639659300000|2021-12-16 12:55:00|18089.68|18089.68|18085.94|18085.94|18102.04|18102.04|18085.72|18085.72|0
1639659600000|2021-12-16 13:00:00|18084.54|18084.54|18091.31|18091.31|18092.71|18092.71|18080.58|18080.58|0
1639659900000|2021-12-16 13:05:00|18087.34|18087.34|18090.14|18090.14|18094.57|18094.57|18087.34|18087.34|0
1639660200000|2021-12-16 13:10:00|18094.11|18094.11|18106.47|18106.47|18123.97|18123.97|18094.11|18094.11|0
1639660500000|2021-12-16 13:15:00|18105.56|18105.56|18092.51|18092.51|18105.56|18105.56|18088.54|18088.54|0
1639660800000|2021-12-16 13:20:00|18096.47|18096.47|18105.56|18105.56|18105.56|18105.56|18096.47|18096.47|0
1639661100000|2021-12-16 13:25:00|18104.16|18104.16|18095.31|18095.31|18110|18110|18091.34|18091.34|0
1639661400000|2021-12-16 13:30:00|18099.27|18099.27|18099.27|18099.27|18103.24|18103.24|18092.51|18092.51|0
1639661700000|2021-12-16 13:35:00|18103.24|18103.24|18103.24|18103.24|18107.43|18107.43|18087.38|18087.38|0
1639662000000|2021-12-16 13:40:00|18107.2|18107.2|18093.2|18093.2|18107.2|18107.2|18090.4|18090.4|0
1639662300000|2021-12-16 13:45:00|18085.27|18085.27|18065.23|18065.23|18085.27|18085.27|18061.03|18061.03|0
1639662600000|2021-12-16 13:50:00|18063.83|18063.83|18046.8|18046.8|18063.83|18063.83|18046.8|18046.8|0
1639662900000|2021-12-16 13:55:00|18042.83|18042.83|18041.43|18041.43|18046.8|18046.8|18041.43|18041.43|0
1639663200000|2021-12-16 14:00:00|18037.47|18037.47|18048.2|18048.2|18048.2|18048.2|18024.17|18024.17|0
1639663500000|2021-12-16 14:05:00|18044.23|18044.23|18065|18065|18065|18065|18043.31|18043.31|0
1639663800000|2021-12-16 14:10:00|18061.03|18061.03|18086.68|18086.68|18086.68|18086.68|18052.63|18052.63|0
1639664100000|2021-12-16 14:15:00|18082.72|18082.72|18073.15|18073.15|18085.28|18085.28|18071.75|18071.75|0
1639664400000|2021-12-16 14:20:00|18069.19|18069.19|18083.86|18083.86|18085.72|18085.72|18069.19|18069.19|0
1639664700000|2021-12-16 14:25:00|18086.66|18086.66|18102.76|18102.76|18102.76|18102.76|18078.73|18078.73|0
1639665000000|2021-12-16 14:30:00|18103.22|18103.22|18060.56|18060.56|18103.68|18103.68|18056.36|18056.36|0
1639665300000|2021-12-16 14:35:00|18063.36|18063.36|18067.32|18067.32|18076.42|18076.42|18059.16|18059.16|0
1639665600000|2021-12-16 14:40:00|18071.29|18071.29|18047.24|18047.24|18082|18082|18047.24|18047.24|0
1639665900000|2021-12-16 14:45:00|18045.4|18045.4|18118.63|18118.63|18118.63|18118.63|18045.4|18045.4|0
1639666200000|2021-12-16 14:50:00|18114.67|18114.67|18137.76|18137.76|18137.76|18137.76|18101.84|18101.84|0
1639666500000|2021-12-16 14:55:00|18138.22|18138.22|18161.54|18161.54|18178.57|18178.57|18138.22|18138.22|0
1639666800000|2021-12-16 15:00:00|18157.34|18157.34|18137.99|18137.99|18176|18176|18103.94|18103.94|0
1639667100000|2021-12-16 15:05:00|18139.39|18139.39|18124.47|18124.47|18153.85|18153.85|18124.47|18124.47|0
1639667400000|2021-12-16 15:10:00|18125.87|18125.87|18148.96|18148.96|18152.93|18152.93|18125.87|18125.87|0
1639667700000|2021-12-16 15:15:00|18153.16|18153.16|18143.35|18143.35|18154.56|18154.56|18133.79|18133.79|0
1639668000000|2021-12-16 15:20:00|18144.27|18144.27|18150.33|18150.33|18153.12|18153.12|18137.5|18137.5|0
1639668300000|2021-12-16 15:25:00|18151.73|18151.73|18167.78|18167.78|18167.78|18167.78|18139.83|18139.83|0
1639668600000|2021-12-16 15:30:00|18171.74|18171.74|18175.94|18175.94|18187.36|18187.36|18165.21|18165.21|0
1639668900000|2021-12-16 15:35:00|18177.34|18177.34|18165.21|18165.21|18177.34|18177.34|18163.81|18163.81|0
1639669200000|2021-12-16 15:40:00|18164.29|18164.29|18151.48|18151.48|18164.29|18164.29|18140.29|18140.29|0
1639669500000|2021-12-16 15:45:00|18150.08|18150.08|18154.28|18154.28|18154.28|18154.28|18140.98|18140.98|0
1639669800000|2021-12-16 15:50:00|18146.35|18146.35|18135.84|18135.84|18146.35|18146.35|18135.84|18135.84|0
1639670100000|2021-12-16 15:55:00|18139.81|18139.81|18161.03|18161.03|18161.03|18161.03|18139.81|18139.81|0
1639670400000|2021-12-16 16:00:00|18157.07|18157.07|18138.9|18138.9|18158.24|18158.24|18138.2|18138.2|0
1639670700000|2021-12-16 16:05:00|18140.3|18140.3|18158.73|18158.73|18164.09|18164.09|18140.3|18140.3|0
1639671000000|2021-12-16 16:10:00|18157.81|18157.81|18161.78|18161.78|18162.23|18162.23|18156.41|18156.41|0
1639671300000|2021-12-16 16:15:00|18157.81|18157.81|18150.34|18150.34|18165.74|18165.74|18150.34|18150.34|0
1639671600000|2021-12-16 16:20:00|18154.3|18154.3|18147.08|18147.08|18155.47|18155.47|18147.08|18147.08|0
1639671900000|2021-12-16 16:25:00|18145.68|18145.68|18161.78|18161.78|18172.26|18172.26|18145.68|18145.68|0
1639728900000|2021-12-17 08:15:00|17979.2|17979.2|17994.13|17994.13|17994.13|17994.13|17967.31|17967.31|0
1639729200000|2021-12-17 08:20:00|17989.93|17989.93|18048.24|18048.24|18048.24|18048.24|17989.93|17989.93|0
1639729500000|2021-12-17 08:25:00|18052.84|18052.84|18088.53|18088.53|18102.06|18102.06|18052.84|18052.84|0
1639729800000|2021-12-17 08:30:00|18085.73|18085.73|18069.87|18069.87|18089.93|18089.93|18069.87|18069.87|0
1639730100000|2021-12-17 08:35:00|18060.07|18060.07|18032.3|18032.3|18072.67|18072.67|18032.3|18032.3|0
1639730400000|2021-12-17 08:40:00|18031.84|18031.84|18002.93|18002.93|18031.84|18031.84|18002.93|18002.93|0
1639730700000|2021-12-17 08:45:00|17991.04|17991.04|17998.01|17998.01|18003.17|18003.17|17983.34|17983.34|0
1639731000000|2021-12-17 08:50:00|17994.05|17994.05|18011.5|18011.5|18014.3|18014.3|17994.05|17994.05|0
1639731300000|2021-12-17 08:55:00|18012.9|18012.9|18032.74|18032.74|18036.69|18036.69|18012.9|18012.9|0
1639731600000|2021-12-17 09:00:00|18028.78|18028.78|18012|18012|18031.57|18031.57|18008.03|18008.03|0
1639731900000|2021-12-17 09:05:00|18007.8|18007.8|18015.96|18015.96|18017.36|18017.36|18001.51|18001.51|0
1639732200000|2021-12-17 09:10:00|18019.93|18019.93|18012.01|18012.01|18019.93|18019.93|18012.01|18012.01|0
1639732500000|2021-12-17 09:15:00|18011.55|18011.55|18020.63|18020.63|18024.6|18024.6|17987.76|17987.76|0
1639732800000|2021-12-17 09:20:00|18016.67|18016.67|18020.63|18020.63|18020.63|18020.63|18016.67|18016.67|0
1639733100000|2021-12-17 09:25:00|18023.43|18023.43|18023.66|18023.66|18033.23|18033.23|18023.43|18023.43|0
1639733400000|2021-12-17 09:30:00|18019.47|18019.47|18021.11|18021.11|18026.71|18026.71|18007.82|18007.82|0
1639733700000|2021-12-17 09:35:00|18017.15|18017.15|18008.96|18008.96|18020.86|18020.86|18008.96|18008.96|0
1639734000000|2021-12-17 09:40:00|18005|18005|17956.74|17956.74|18012.93|18012.93|17956.74|17956.74|0
1639734300000|2021-12-17 09:45:00|17944.84|17944.84|17943.21|17943.21|17966.07|17966.07|17943.21|17943.21|0
1639734600000|2021-12-17 09:50:00|17947.41|17947.41|17964.17|17964.17|17964.17|17964.17|17934.8|17934.8|0
1639734900000|2021-12-17 09:55:00|17968.36|17968.36|17993.8|17993.8|17993.8|17993.8|17962.77|17962.77|0
1639735200000|2021-12-17 10:00:00|17995.2|17995.2|17964.39|17964.39|17995.2|17995.2|17964.39|17964.39|0
1639735500000|2021-12-17 10:05:00|17960.43|17960.43|17966|17966|17977.19|17977.19|17959.93|17959.93|0
1639736100000|2021-12-17 10:15:00|17946.18|17946.18|17952.26|17952.26|17989.35|17989.35|17942.49|17942.49|0
1639736400000|2021-12-17 10:20:00|17939.67|17939.67|17947.83|17947.83|17960.19|17960.19|17939.67|17939.67|0
1639736700000|2021-12-17 10:25:00|17942.23|17942.23|17955.07|17955.07|17956.93|17956.93|17938.27|17938.27|0
1639737000000|2021-12-17 10:30:00|17959.27|17959.27|17936.4|17936.4|17961.59|17961.59|17933.6|17933.6|0
1639737300000|2021-12-17 10:35:00|17936.85|17936.85|17942.47|17942.47|17946.18|17946.18|17936.85|17936.85|0
1639737600000|2021-12-17 10:40:00|17946.43|17946.43|17940.11|17940.11|17958.33|17958.33|17928.94|17928.94|0
1639737900000|2021-12-17 10:45:00|17941.51|17941.51|17925.65|17925.65|17942.91|17942.91|17922.85|17922.85|0
1639738200000|2021-12-17 10:50:00|17917.71|17917.71|18011.19|18011.19|18022.16|18022.16|17917.71|17917.71|0
1639738500000|2021-12-17 10:55:00|17999.3|17999.3|17981.8|17981.8|18031.49|18031.49|17981.8|17981.8|0
1639738800000|2021-12-17 11:00:00|17992.78|17992.78|17945.92|17945.92|17998.38|17998.38|17930.06|17930.06|0
1639739100000|2021-12-17 11:05:00|17937.99|17937.99|17934.31|17934.31|17949.89|17949.89|17933.8|17933.8|0
1639739400000|2021-12-17 11:10:00|17942.24|17942.24|17959.95|17959.95|17959.95|17959.95|17942.24|17942.24|0
1639739700000|2021-12-17 11:15:00|17948.06|17948.06|17957.62|17957.62|17959.95|17959.95|17948.06|17948.06|0
1639740000000|2021-12-17 11:20:00|17955.78|17955.78|17957.41|17957.41|17963.01|17963.01|17951.82|17951.82|0
1639740300000|2021-12-17 11:25:00|17961.38|17961.38|17979.08|17979.08|17979.08|17979.08|17955.78|17955.78|0
1639740600000|2021-12-17 11:30:00|17977.68|17977.68|17981.87|17981.87|18001.47|18001.47|17977.68|17977.68|0
1639740900000|2021-12-17 11:35:00|17977.91|17977.91|17961.81|17961.81|17980.71|17980.71|17961.81|17961.81|0
1639741200000|2021-12-17 11:40:00|17954.82|17954.82|17961.81|17961.81|17965.54|17965.54|17953.42|17953.42|0
1639741500000|2021-12-17 11:45:00|17960.41|17960.41|17970.9|17970.9|17974.87|17974.87|17959.01|17959.01|0
1639741800000|2021-12-17 11:50:00|17974.87|17974.87|17996.33|17996.33|17996.33|17996.33|17974.87|17974.87|0
1639742100000|2021-12-17 11:55:00|17992.36|17992.36|17979.07|17979.07|17992.36|17992.36|17979.07|17979.07|0
1639742400000|2021-12-17 12:00:00|17977.67|17977.67|17986.29|17986.29|17991.42|17991.42|17977.67|17977.67|0
1639742700000|2021-12-17 12:05:00|17982.32|17982.32|17974.87|17974.87|17982.32|17982.32|17973.47|17973.47|0
1639743000000|2021-12-17 12:10:00|17976.27|17976.27|17966.02|17966.02|17977.67|17977.67|17966.02|17966.02|0
1639743300000|2021-12-17 12:15:00|17965.1|17965.1|17948.07|17948.07|17966.5|17966.5|17946.67|17946.67|0
1639743600000|2021-12-17 12:20:00|17945.27|17945.27|17952.04|17952.04|17952.04|17952.04|17945.27|17945.27|0
1639743900000|2021-12-17 12:25:00|17950.64|17950.64|17942.03|17942.03|17950.64|17950.64|17934.1|17934.1|0
1639744200000|2021-12-17 12:30:00|17943.43|17943.43|17960.46|17960.46|17960.46|17960.46|17943.43|17943.43|0
1639744500000|2021-12-17 12:35:00|17961.86|17961.86|17970.25|17970.25|17970.25|17970.25|17961.86|17961.86|0
1639744800000|2021-12-17 12:40:00|17974.22|17974.22|17956.49|17956.49|17974.22|17974.22|17955.09|17955.09|0
1639745100000|2021-12-17 12:45:00|17960.69|17960.69|17947.16|17947.16|17968.62|17968.62|17947.16|17947.16|0
1639745400000|2021-12-17 12:50:00|17943.19|17943.19|17924.32|17924.32|17943.19|17943.19|17916.39|17916.39|0
1639745700000|2021-12-17 12:55:00|17921.52|17921.52|17918.72|17918.72|17927.81|17927.81|17918.72|17918.72|0
1639746000000|2021-12-17 13:00:00|17917.32|17917.32|17922.69|17922.69|17922.69|17922.69|17910.56|17910.56|0
1639746300000|2021-12-17 13:05:00|17914.76|17914.76|17914.3|17914.3|17918.72|17918.72|17910.33|17910.33|0
1639746600000|2021-12-17 13:10:00|17922.23|17922.23|17922.69|17922.69|17924.32|17924.32|17918.26|17918.26|0
1639746900000|2021-12-17 13:15:00|17919.89|17919.89|17915.69|17915.69|17919.89|17919.89|17914.29|17914.29|0
1639747200000|2021-12-17 13:20:00|17919.66|17919.66|17906.36|17906.36|17919.66|17919.66|17906.36|17906.36|0
1639747500000|2021-12-17 13:25:00|17910.33|17910.33|17908.21|17908.21|17918.72|17918.72|17906.35|17906.35|0
1639747800000|2021-12-17 13:30:00|17906.81|17906.81|17911.03|17911.03|17928.04|17928.04|17905.41|17905.41|0
1639748100000|2021-12-17 13:35:00|17914.99|17914.99|17915.93|17915.93|17927.12|17927.12|17914.99|17914.99|0
1639748400000|2021-12-17 13:40:00|17917.33|17917.33|17918.02|17918.02|17918.02|17918.02|17904.03|17904.03|0
1639748700000|2021-12-17 13:45:00|17915.22|17915.22|17912.2|17912.2|17916.16|17916.16|17900.3|17900.3|0
1639749000000|2021-12-17 13:50:00|17908.23|17908.23|17887.71|17887.71|17908.23|17908.23|17887.71|17887.71|0
1639749300000|2021-12-17 13:55:00|17886.31|17886.31|17897.98|17897.98|17901.94|17901.94|17886.31|17886.31|0
1639749600000|2021-12-17 14:00:00|17905.91|17905.91|17896.8|17896.8|17908.71|17908.71|17896.8|17896.8|0
1639749900000|2021-12-17 14:05:00|17897.26|17897.26|17885.84|17885.84|17899.83|17899.83|17881.88|17881.88|0
1639750200000|2021-12-17 14:10:00|17881.88|17881.88|17851.55|17851.55|17881.88|17881.88|17851.55|17851.55|0
1639750500000|2021-12-17 14:15:00|17854.35|17854.35|17858.32|17858.32|17858.32|17858.32|17854.35|17854.35|0
1639750800000|2021-12-17 14:20:00|17854.35|17854.35|17839.41|17839.41|17854.35|17854.35|17835.45|17835.45|0
1639751100000|2021-12-17 14:25:00|17839.87|17839.87|17846.97|17846.97|17858.23|17858.23|17839.87|17839.87|0
1639751400000|2021-12-17 14:30:00|17850.93|17850.93|17865.16|17865.16|17869.12|17869.12|17826.21|17826.21|0
1639751700000|2021-12-17 14:35:00|17866.56|17866.56|17853.51|17853.51|17867.96|17867.96|17853.51|17853.51|0
1639752000000|2021-12-17 14:40:00|17849.54|17849.54|17805.46|17805.46|17861.67|17861.67|17805.46|17805.46|0
1639752300000|2021-12-17 14:45:00|17801.5|17801.5|17842.52|17842.52|17842.52|17842.52|17800.8|17800.8|0
1639752600000|2021-12-17 14:50:00|17839.72|17839.72|17858.85|17858.85|17872.38|17872.38|17828.53|17828.53|0
1639752900000|2021-12-17 14:55:00|17856.05|17856.05|17841.87|17841.87|17856.05|17856.05|17836.51|17836.51|0
1639753200000|2021-12-17 15:00:00|17845.84|17845.84|17834.83|17834.83|17854.44|17854.44|17821.32|17821.32|0
1639753500000|2021-12-17 15:05:00|17835.29|17835.29|17801.47|17801.47|17835.29|17835.29|17801.47|17801.47|0
1639753800000|2021-12-17 15:10:00|17797.27|17797.27|17789.35|17789.35|17797.27|17797.27|17781.42|17781.42|0
1639754100000|2021-12-17 15:15:00|17792.15|17792.15|17778.62|17778.62|17792.15|17792.15|17768.13|17768.13|0
1639754400000|2021-12-17 15:20:00|17777.22|17777.22|17762.09|17762.09|17792.15|17792.15|17761.63|17761.63|0
1639754700000|2021-12-17 15:25:00|17766.06|17766.06|17782.12|17782.12|17789.13|17789.13|17766.06|17766.06|0
1639755000000|2021-12-17 15:30:00|17778.15|17778.15|17776.28|17776.28|17783.75|17783.75|17763.94|17763.94|0
1639755300000|2021-12-17 15:35:00|17784.21|17784.21|17795.17|17795.17|17808.47|17808.47|17784.21|17784.21|0
1639755600000|2021-12-17 15:40:00|17799.14|17799.14|17795.17|17795.17|17799.37|17799.37|17785.84|17785.84|0
1639755900000|2021-12-17 15:45:00|17791.21|17791.21|17797.68|17797.68|17817.07|17817.07|17791.21|17791.21|0
1639756200000|2021-12-17 15:50:00|17799.08|17799.08|17802.55|17802.55|17811.44|17811.44|17799.08|17799.08|0
1639756500000|2021-12-17 15:55:00|17801.63|17801.63|17788.34|17788.34|17801.63|17801.63|17788.34|17788.34|0
1639756800000|2021-12-17 16:00:00|17788.8|17788.8|17809.79|17809.79|17810.71|17810.71|17783.67|17783.67|0
1639757100000|2021-12-17 16:05:00|17812.59|17812.59|17821.9|17821.9|17841.05|17841.05|17812.59|17812.59|0
1639757400000|2021-12-17 16:10:00|17819.1|17819.1|17821.89|17821.89|17824.69|17824.69|17808.61|17808.61|0
1639757700000|2021-12-17 16:15:00|17817.93|17817.93|17818.39|17818.39|17820.73|17820.73|17808.82|17808.82|0
1639758000000|2021-12-17 16:20:00|17814.42|17814.42|17793.44|17793.44|17818.62|17818.62|17793.44|17793.44|0
1639758300000|2021-12-17 16:25:00|17789.47|17789.47|17777.62|17777.62|17792.27|17792.27|17777.62|17777.62|0
1639988100000|2021-12-20 08:15:00|17475.78|17475.78|17485.54|17485.54|17491.14|17491.14|17475.07|17475.07|0
1639988400000|2021-12-20 08:20:00|17495.34|17495.34|17529.86|17529.86|17562.75|17562.75|17495.34|17495.34|0
1639988700000|2021-12-20 08:25:00|17535.45|17535.45|17582.8|17582.8|17592.6|17592.6|17532.65|17532.65|0
1639989000000|2021-12-20 08:30:00|17584.64|17584.64|17585.39|17585.39|17597|17597|17573.21|17573.21|0
1639989300000|2021-12-20 08:35:00|17593.79|17593.79|17614.31|17614.31|17619.91|17619.91|17588.19|17588.19|0
1639989600000|2021-12-20 08:40:00|17612.91|17612.91|17625.75|17625.75|17625.75|17625.75|17599.18|17599.18|0
1639989900000|2021-12-20 08:45:00|17624.38|17624.38|17623.7|17623.7|17628.59|17628.59|17616|17616|0
1639990200000|2021-12-20 08:50:00|17615.77|17615.77|17589.67|17589.67|17615.77|17615.77|17587.1|17587.1|0
1639990500000|2021-12-20 08:55:00|17577.77|17577.77|17592.91|17592.91|17608.31|17608.31|17570.78|17570.78|0
1639990800000|2021-12-20 09:00:00|17597.11|17597.11|17526.03|17526.03|17601.31|17601.31|17512.5|17512.5|0
1639991100000|2021-12-20 09:05:00|17521.83|17521.83|17544.69|17544.69|17548.66|17548.66|17521.83|17521.83|0
1639991400000|2021-12-20 09:10:00|17536.76|17536.76|17521.35|17521.35|17572.88|17572.88|17521.12|17521.12|0
1639991700000|2021-12-20 09:15:00|17515.76|17515.76|17488.71|17488.71|17517.16|17517.16|17484.51|17484.51|0
1639992000000|2021-12-20 09:20:00|17491.51|17491.51|17493.83|17493.83|17501.76|17501.76|17478.9|17478.9|0
1639992300000|2021-12-20 09:25:00|17496.63|17496.63|17501.99|17501.99|17501.99|17501.99|17474.96|17474.96|0
1639992600000|2021-12-20 09:30:00|17502.45|17502.45|17544.68|17544.68|17547.48|17547.48|17501.99|17501.99|0
1639992900000|2021-12-20 09:35:00|17560.54|17560.54|17542.31|17542.31|17561.71|17561.71|17540.71|17540.71|0
1639993200000|2021-12-20 09:40:00|17553.51|17553.51|17572.15|17572.15|17574.49|17574.49|17547.91|17547.91|0
1639993500000|2021-12-20 09:45:00|17573.55|17573.55|17565.38|17565.38|17576.35|17576.35|17561.42|17561.42|0
1639993800000|2021-12-20 09:50:00|17553.49|17553.49|17566.78|17566.78|17566.78|17566.78|17543.93|17543.93|0
1639994100000|2021-12-20 09:55:00|17569.58|17569.58|17569.82|17569.82|17573.55|17573.55|17557.69|17557.69|0
1639994400000|2021-12-20 10:00:00|17572.61|17572.61|17553.47|17553.47|17584.02|17584.02|17553.47|17553.47|0
1639994700000|2021-12-20 10:05:00|17561.41|17561.41|17596.14|17596.14|17596.14|17596.14|17561.41|17561.41|0
1639995000000|2021-12-20 10:10:00|17601.74|17601.74|17632.97|17632.97|17632.97|17632.97|17601.74|17601.74|0
1639995300000|2021-12-20 10:15:00|17629|17629|17615.94|17615.94|17641.6|17641.6|17615.94|17615.94|0
1639995600000|2021-12-20 10:20:00|17621.54|17621.54|17647.14|17647.14|17647.14|17647.14|17616.15|17616.15|0
1639995900000|2021-12-20 10:25:00|17638.74|17638.74|17653.42|17653.42|17662.75|17662.75|17631.74|17631.74|0
1639996200000|2021-12-20 10:30:00|17657.39|17657.39|17640.6|17640.6|17665.55|17665.55|17619.84|17619.84|0
1639996500000|2021-12-20 10:35:00|17642|17642|17642|17642|17649.93|17649.93|17642|17642|0
1639996800000|2021-12-20 10:40:00|17637.8|17637.8|17650.85|17650.85|17650.85|17650.85|17637.8|17637.8|0
1639997100000|2021-12-20 10:45:00|17654.82|17654.82|17647.1|17647.1|17658.78|17658.78|17643.62|17643.62|0
1639997400000|2021-12-20 10:50:00|17655.5|17655.5|17676.73|17676.73|17678.13|17678.13|17649.9|17649.9|0
1639997700000|2021-12-20 10:55:00|17679.53|17679.53|17687.46|17687.46|17687.46|17687.46|17679.53|17679.53|0
1639998000000|2021-12-20 11:00:00|17695.39|17695.39|17676.96|17676.96|17697.25|17697.25|17676.96|17676.96|0
1639998300000|2021-12-20 11:05:00|17665.76|17665.76|17668.36|17668.36|17669.52|17669.52|17657.16|17657.16|0
1639998600000|2021-12-20 11:10:00|17669.76|17669.76|17689.35|17689.35|17697.28|17697.28|17669.76|17669.76|0
1639998900000|2021-12-20 11:15:00|17692.15|17692.15|17666.73|17666.73|17692.15|17692.15|17658.79|17658.79|0
1639999200000|2021-12-20 11:20:00|17673.72|17673.72|17675.12|17675.12|17675.12|17675.12|17673.72|17673.72|0
1639999500000|2021-12-20 11:25:00|17671.16|17671.16|17644.1|17644.1|17671.16|17671.16|17644.1|17644.1|0
1639999800000|2021-12-20 11:30:00|17656|17656|17662.99|17662.99|17671.16|17671.16|17656|17656|0
1640000100000|2021-12-20 11:35:00|17664.39|17664.39|17652.5|17652.5|17665.79|17665.79|17651.1|17651.1|0
1640000400000|2021-12-20 11:40:00|17651.12|17651.12|17659.99|17659.99|17664.41|17664.41|17651.12|17651.12|0
1640000700000|2021-12-20 11:45:00|17657.19|17657.19|17673.51|17673.51|17673.51|17673.51|17657.19|17657.19|0
1640001000000|2021-12-20 11:50:00|17672.11|17672.11|17672.11|17672.11|17672.11|17672.11|17669.31|17669.31|0
1640001300000|2021-12-20 11:55:00|17676.08|17676.08|17682.82|17682.82|17686.78|17686.78|17674.68|17674.68|0
1640001900000|2021-12-20 12:05:00|17684.22|17684.22|17725.5|17725.5|17725.5|17725.5|17681.42|17681.42|0
1640002200000|2021-12-20 12:10:00|17705.68|17705.68|17701.48|17701.48|17707.08|17707.08|17696.11|17696.11|0
1640002500000|2021-12-20 12:15:00|17704.28|17704.28|17697.32|17697.32|17722.94|17722.94|17692.15|17692.15|0
1640002800000|2021-12-20 12:20:00|17693.36|17693.36|17677.96|17677.96|17694.76|17694.76|17674.93|17674.93|0
1640003100000|2021-12-20 12:25:00|17675.16|17675.16|17667.71|17667.71|17677.96|17677.96|17667.71|17667.71|0
1640003400000|2021-12-20 12:30:00|17663.74|17663.74|17690.33|17690.33|17690.33|17690.33|17648.35|17648.35|0
1640003700000|2021-12-20 12:35:00|17695.93|17695.93|17686.6|17686.6|17695.93|17695.93|17686.6|17686.6|0
1640004000000|2021-12-20 12:40:00|17685.22|17685.22|17691.28|17691.28|17692.68|17692.68|17685.22|17685.22|0
1640004300000|2021-12-20 12:45:00|17687.08|17687.08|17669.82|17669.82|17687.08|17687.08|17669.82|17669.82|0
1640004600000|2021-12-20 12:50:00|17667.02|17667.02|17653.05|17653.05|17671.22|17671.22|17653.05|17653.05|0
1640004900000|2021-12-20 12:55:00|17649.09|17649.09|17633.23|17633.23|17649.09|17649.09|17633.23|17633.23|0
1640005200000|2021-12-20 13:00:00|17632.77|17632.77|17624.59|17624.59|17636.48|17636.48|17616.66|17616.66|0
1640005500000|2021-12-20 13:05:00|17616.66|17616.66|17621.11|17621.11|17625.99|17625.99|17613.63|17613.63|0
1640005800000|2021-12-20 13:10:00|17625.31|17625.31|17617.14|17617.14|17625.31|17625.31|17617.14|17617.14|0
1640006400000|2021-12-20 13:20:00|17617.6|17617.6|17635.56|17635.56|17635.56|17635.56|17617.6|17617.6|0
1640006700000|2021-12-20 13:25:00|17634.16|17634.16|17643.01|17643.01|17643.01|17643.01|17634.16|17634.16|0
1640007000000|2021-12-20 13:30:00|17643.93|17643.93|17651.4|17651.4|17651.4|17651.4|17639.04|17639.04|0
1640007300000|2021-12-20 13:35:00|17652.8|17652.8|17665.86|17665.86|17665.86|17665.86|17651.4|17651.4|0
1640007600000|2021-12-20 13:40:00|17677.76|17677.76|17654.9|17654.9|17677.76|17677.76|17654.9|17654.9|0
1640007900000|2021-12-20 13:45:00|17652.1|17652.1|17624.59|17624.59|17652.1|17652.1|17624.59|17624.59|0
1640008200000|2021-12-20 13:50:00|17632.52|17632.52|17620.16|17620.16|17636.48|17636.48|17620.16|17620.16|0
1640008500000|2021-12-20 13:55:00|17628.09|17628.09|17634.6|17634.6|17634.6|17634.6|17628.09|17628.09|0
1640008800000|2021-12-20 14:00:00|17637.4|17637.4|17637.62|17637.62|17638.54|17638.54|17633.44|17633.44|0
1640009100000|2021-12-20 14:05:00|17633.65|17633.65|17632.02|17632.02|17633.65|17633.65|17626.65|17626.65|0
1640009400000|2021-12-20 14:10:00|17633.42|17633.42|17636.68|17636.68|17642.04|17642.04|17632.25|17632.25|0
1640009700000|2021-12-20 14:15:00|17635.28|17635.28|17638.08|17638.08|17638.08|17638.08|17635.28|17635.28|0
1640010000000|2021-12-20 14:20:00|17646.01|17646.01|17655.58|17655.58|17658.14|17658.14|17644.61|17644.61|0
1640010300000|2021-12-20 14:25:00|17651.62|17651.62|17645.07|17645.07|17653.02|17653.02|17642.29|17642.29|0
1640010600000|2021-12-20 14:30:00|17646.47|17646.47|17656.52|17656.52|17665.37|17665.37|17642.75|17642.75|0
1640010900000|2021-12-20 14:35:00|17659.32|17659.32|17661.89|17661.89|17671.22|17671.22|17659.09|17659.09|0
1640011200000|2021-12-20 14:40:00|17659.09|17659.09|17678.02|17678.02|17678.02|17678.02|17645.83|17645.83|0
1640011500000|2021-12-20 14:45:00|17676.62|17676.62|17676.16|17676.16|17684.78|17684.78|17671.49|17671.49|0
1640011800000|2021-12-20 14:50:00|17675.7|17675.7|17663.11|17663.11|17678.04|17678.04|17650.98|17650.98|0
1640012100000|2021-12-20 14:55:00|17665.91|17665.91|17694.33|17694.33|17718.12|17718.12|17665.91|17665.91|0
1640012400000|2021-12-20 15:00:00|17702.26|17702.26|17703.9|17703.9|17708.8|17708.8|17681.04|17681.04|0
1640012700000|2021-12-20 15:05:00|17699.7|17699.7|17672.88|17672.88|17699.7|17699.7|17658.66|17658.66|0
1640013000000|2021-12-20 15:10:00|17668.91|17668.91|17651.67|17651.67|17673.57|17673.57|17644.67|17644.67|0
1640013300000|2021-12-20 15:15:00|17653.07|17653.07|17669.36|17669.36|17669.36|17669.36|17651.67|17651.67|0
1640013600000|2021-12-20 15:20:00|17667.96|17667.96|17645.58|17645.58|17667.96|17667.96|17645.58|17645.58|0
1640013900000|2021-12-20 15:25:00|17642.78|17642.78|17657.25|17657.25|17657.25|17657.25|17635.58|17635.58|0
1640014200000|2021-12-20 15:30:00|17657.71|17657.71|17673.34|17673.34|17673.34|17673.34|17645.83|17645.83|0
1640014500000|2021-12-20 15:35:00|17675.18|17675.18|17718.34|17718.34|17730.24|17730.24|17671.92|17671.92|0
1640014800000|2021-12-20 15:40:00|17710.41|17710.41|17716.73|17716.73|17716.73|17716.73|17701.55|17701.55|0
1640015100000|2021-12-20 15:45:00|17712.76|17712.76|17696.15|17696.15|17712.76|17712.76|17695.23|17695.23|0
1640015400000|2021-12-20 15:50:00|17700.11|17700.11|17693.14|17693.14|17708.04|17708.04|17693.14|17693.14|0
1640015700000|2021-12-20 15:55:00|17689.17|17689.17|17689.65|17689.65|17699.9|17699.9|17682.89|17682.89|0
1640016000000|2021-12-20 16:00:00|17693.85|17693.85|17683.83|17683.83|17696.42|17696.42|17682.43|17682.43|0
1640016300000|2021-12-20 16:05:00|17687.79|17687.79|17685.69|17685.69|17689.19|17689.19|17677.77|17677.77|0
1640016600000|2021-12-20 16:10:00|17687.09|17687.09|17689.17|17689.17|17691.05|17691.05|17685.69|17685.69|0
1640016900000|2021-12-20 16:15:00|17693.14|17693.14|17725.55|17725.55|17726.95|17726.95|17693.14|17693.14|0
1640017200000|2021-12-20 16:20:00|17729.52|17729.52|17718.79|17718.79|17736.28|17736.28|17715.99|17715.99|0
1640017500000|2021-12-20 16:25:00|17717.39|17717.39|17709.22|17709.22|17722.27|17722.27|17707.82|17707.82|0
1640074500000|2021-12-21 08:15:00|17944.05|17944.05|17950.79|17950.79|17954.99|17954.99|17923.5|17923.5|0
1640074800000|2021-12-21 08:20:00|17942.86|17942.86|17946.82|17946.82|17946.82|17946.82|17938.89|17938.89|0
1640075100000|2021-12-21 08:25:00|17944.02|17944.02|17935.16|17935.16|17944.02|17944.02|17926.76|17926.76|0
1640075400000|2021-12-21 08:30:00|17926.76|17926.76|17923.97|17923.97|17926.76|17926.76|17923.97|17923.97|0
1640075700000|2021-12-21 08:35:00|17922.57|17922.57|17910.9|17910.9|17922.57|17922.57|17905.31|17905.31|0
1640076000000|2021-12-21 08:40:00|17912.3|17912.3|17910.44|17910.44|17931.9|17931.9|17910.44|17910.44|0
1640076300000|2021-12-21 08:45:00|17914.64|17914.64|17900.17|17900.17|17937.96|17937.96|17900.17|17900.17|0
1640076600000|2021-12-21 08:50:00|17902.97|17902.97|17915.01|17915.01|17920.6|17920.6|17902.97|17902.97|0
1640076900000|2021-12-21 08:55:00|17916.41|17916.41|17938.1|17938.1|17938.1|17938.1|17916.41|17916.41|0
1640077200000|2021-12-21 09:00:00|17935.3|17935.3|17951.37|17951.37|17962.45|17962.45|17929.7|17929.7|0
1640077500000|2021-12-21 09:05:00|17952.77|17952.77|17973.04|17973.04|17973.04|17973.04|17952.77|17952.77|0
1640077800000|2021-12-21 09:10:00|17970.25|17970.25|17961.15|17961.15|17979.58|17979.58|17958.35|17958.35|0
1640078100000|2021-12-21 09:15:00|17969.08|17969.08|17963.01|17963.01|17970.48|17970.48|17951.12|17951.12|0
1640078400000|2021-12-21 09:20:00|17947.15|17947.15|17955.55|17955.55|17959.75|17959.75|17947.15|17947.15|0
1640078700000|2021-12-21 09:25:00|17959.75|17959.75|17934.71|17934.71|17959.75|17959.75|17927.29|17927.29|0
1640079000000|2021-12-21 09:30:00|17935.17|17935.17|17923.75|17923.75|17937.03|17937.03|17920.95|17920.95|0
1640079300000|2021-12-21 09:35:00|17923.29|17923.29|17939.16|17939.16|17951.05|17951.05|17919.1|17919.1|0
1640079600000|2021-12-21 09:40:00|17940.55|17940.55|17936.36|17936.36|17941.95|17941.95|17936.36|17936.36|0
1640079900000|2021-12-21 09:45:00|17939.16|17939.16|17923.29|17923.29|17939.16|17939.16|17920.5|17920.5|0
1640080200000|2021-12-21 09:50:00|17924.69|17924.69|17977.17|17977.17|17977.17|17977.17|17924.69|17924.69|0
1640080500000|2021-12-21 09:55:00|17969.24|17969.24|17953.4|17953.4|17979.73|17979.73|17953.4|17953.4|0
1640080800000|2021-12-21 10:00:00|17952|17952|17947.8|17947.8|17952|17952|17943.83|17943.83|0
1640081100000|2021-12-21 10:05:00|17945|17945|17938.94|17938.94|17949.2|17949.2|17938.94|17938.94|0
1640081400000|2021-12-21 10:10:00|17934.74|17934.74|17913.5|17913.5|17938.94|17938.94|17910.7|17910.7|0
1640081700000|2021-12-21 10:15:00|17917.46|17917.46|17877.52|17877.52|17917.46|17917.46|17876.12|17876.12|0
1640082000000|2021-12-21 10:20:00|17878.92|17878.92|17903.18|17903.18|17903.18|17903.18|17869.59|17869.59|0
1640082300000|2021-12-21 10:25:00|17899.22|17899.22|17948.64|17948.64|17957.97|17957.97|17899.22|17899.22|0
1640082600000|2021-12-21 10:30:00|17950.04|17950.04|17953.07|17953.07|17961|17961|17949.1|17949.1|0
1640082900000|2021-12-21 10:35:00|17957.27|17957.27|17952.59|17952.59|17972.19|17972.19|17940.46|17940.46|0
1640083200000|2021-12-21 10:40:00|17948.62|17948.62|17933.46|17933.46|17948.62|17948.62|17933.46|17933.46|0
1640083500000|2021-12-21 10:45:00|17937.43|17937.43|17955.38|17955.38|17955.38|17955.38|17937.43|17937.43|0
1640083800000|2021-12-21 10:50:00|17956.78|17956.78|17957.26|17957.26|17966.59|17966.59|17954.46|17954.46|0
1640084100000|2021-12-21 10:55:00|17958.66|17958.66|17979.89|17979.89|17986.65|17986.65|17958.66|17958.66|0
1640084400000|2021-12-21 11:00:00|17978.49|17978.49|17972.65|17972.65|17988.52|17988.52|17972.65|17972.65|0
1640084700000|2021-12-21 11:05:00|17971.26|17971.26|17959.13|17959.13|17971.26|17971.26|17959.13|17959.13|0
1640085000000|2021-12-21 11:10:00|17957.73|17957.73|17964.26|17964.26|17964.26|17964.26|17950.96|17950.96|0
1640085300000|2021-12-21 11:15:00|17960.29|17960.29|17968.48|17968.48|17968.48|17968.48|17954.49|17954.49|0
1640085600000|2021-12-21 11:20:00|17965.68|17965.68|17971.28|17971.28|17974.08|17974.08|17965.68|17965.68|0
1640085900000|2021-12-21 11:25:00|17972.68|17972.68|18000.67|18000.67|18000.67|18000.67|17972.68|17972.68|0
1640086200000|2021-12-21 11:30:00|18016.53|18016.53|18000.67|18000.67|18016.53|18016.53|18000.67|18000.67|0
1640086500000|2021-12-21 11:35:00|18004.64|18004.64|17993.7|17993.7|18007.9|18007.9|17993.7|17993.7|0
1640086800000|2021-12-21 11:40:00|17992.3|17992.3|17991.16|17991.16|17998.15|17998.15|17985.56|17985.56|0
1640087100000|2021-12-21 11:45:00|17989.76|17989.76|17996.75|17996.75|17996.75|17996.75|17989.76|17989.76|0
1640087400000|2021-12-21 11:50:00|18000.72|18000.72|18010.28|18010.28|18014.25|18014.25|18000.72|18000.72|0
1640087700000|2021-12-21 11:55:00|18009.36|18009.36|17976.01|17976.01|18009.36|18009.36|17976.01|17976.01|0
1640088000000|2021-12-21 12:00:00|17972.04|17972.04|17981.61|17981.61|17981.61|17981.61|17968.08|17968.08|0
1640088300000|2021-12-21 12:05:00|17988.6|17988.6|17994.2|17994.2|17994.2|17994.2|17983.47|17983.47|0
1640088600000|2021-12-21 12:10:00|17988.6|17988.6|17990|17990|17990|17990|17988.6|17988.6|0
1640088900000|2021-12-21 12:15:00|17997|17997|17993.98|17993.98|18002.6|18002.6|17993.98|17993.98|0
1640089200000|2021-12-21 12:20:00|17992.58|17992.58|18000.51|18000.51|18000.51|18000.51|17992.58|17992.58|0
1640089500000|2021-12-21 12:25:00|18001.91|18001.91|18001.91|18001.91|18008.9|18008.9|17997.94|17997.94|0
1640089800000|2021-12-21 12:30:00|17996.31|17996.31|17987.68|17987.68|18001.44|18001.44|17987.68|17987.68|0
1640090100000|2021-12-21 12:35:00|17979.75|17979.75|17987.22|17987.22|17991.88|17991.88|17979.75|17979.75|0
1640090400000|2021-12-21 12:40:00|17984.43|17984.43|17992.36|17992.36|17992.36|17992.36|17984.43|17984.43|0
1640090700000|2021-12-21 12:45:00|17996.55|17996.55|17999.35|17999.35|18003.32|18003.32|17996.55|17996.55|0
1640091000000|2021-12-21 12:50:00|18003.32|18003.32|18008.68|18008.68|18011.48|18011.48|18000.75|18000.75|0
1640091300000|2021-12-21 12:55:00|18012.65|18012.65|18016.38|18016.38|18016.61|18016.61|18012.42|18012.42|0
1640091600000|2021-12-21 13:00:00|18012.42|18012.42|17986.99|17986.99|18012.42|18012.42|17986.99|17986.99|0
1640091900000|2021-12-21 13:05:00|17983.03|17983.03|17962.29|17962.29|17984.43|17984.43|17962.29|17962.29|0
1640092200000|2021-12-21 13:10:00|17958.1|17958.1|17951.57|17951.57|17958.1|17958.1|17950.17|17950.17|0
1640092500000|2021-12-21 13:15:00|17955.53|17955.53|17963.69|17963.69|17963.69|17963.69|17955.53|17955.53|0
1640092800000|2021-12-21 13:20:00|17967.89|17967.89|17965.33|17965.33|17967.89|17967.89|17962.29|17962.29|0
1640093100000|2021-12-21 13:25:00|17963.93|17963.93|17962.29|17962.29|17973.49|17973.49|17958.56|17958.56|0
1640093400000|2021-12-21 13:30:00|17958.1|17958.1|17958.81|17958.81|17960.9|17960.9|17948.08|17948.08|0
1640093700000|2021-12-21 13:35:00|17954.84|17954.84|17960.9|17960.9|17963.71|17963.71|17954.38|17954.38|0
1640094000000|2021-12-21 13:40:00|17963.7|17963.7|17966.99|17966.99|17974.43|17974.43|17962.3|17962.3|0
1640094300000|2021-12-21 13:45:00|17969.79|17969.79|17969.33|17969.33|17970.25|17970.25|17969.33|17969.33|0
1640094600000|2021-12-21 13:50:00|17967.93|17967.93|17977.26|17977.26|17986.59|17986.59|17967.93|17967.93|0
1640094900000|2021-12-21 13:55:00|17980.06|17980.06|17993.58|17993.58|17993.58|17993.58|17977.26|17977.26|0
1640095200000|2021-12-21 14:00:00|18005.48|18005.48|18013.88|18013.88|18015.28|18015.28|18005.48|18005.48|0
1640095500000|2021-12-21 14:05:00|18016.68|18016.68|18022.04|18022.04|18023.67|18023.67|18016.68|18016.68|0
1640095800000|2021-12-21 14:10:00|18016.44|18016.44|18000.02|18000.02|18016.44|18016.44|17996.51|17996.51|0
1640096100000|2021-12-21 14:15:00|17995.82|17995.82|17998.62|17998.62|18000.02|18000.02|17995.82|17995.82|0
1640096400000|2021-12-21 14:20:00|17997.24|17997.24|17997.68|17997.68|17999.08|17999.08|17997.24|17997.24|0
1640096700000|2021-12-21 14:25:00|17993.72|17993.72|17993.95|17993.95|17993.95|17993.95|17989.75|17989.75|0
1640097000000|2021-12-21 14:30:00|17997.91|17997.91|17987.69|17987.69|18019.36|18019.36|17984.89|17984.89|0
1640097300000|2021-12-21 14:35:00|17990.49|17990.49|18009.62|18009.62|18009.62|18009.62|17986.53|17986.53|0
1640097600000|2021-12-21 14:40:00|18004.02|18004.02|17962.07|17962.07|18004.02|18004.02|17962.07|17962.07|0
1640097900000|2021-12-21 14:45:00|17970.01|17970.01|17946.42|17946.42|17981.88|17981.88|17946.42|17946.42|0
1640098200000|2021-12-21 14:50:00|17950.39|17950.39|17978.38|17978.38|17978.38|17978.38|17948.99|17948.99|0
1640098500000|2021-12-21 14:55:00|17970.44|17970.44|17979.77|17979.77|17983.74|17983.74|17970.44|17970.44|0
1640098800000|2021-12-21 15:00:00|17983.74|17983.74|17977.65|17977.65|17989.8|17989.8|17976.74|17976.74|0
1640099100000|2021-12-21 15:05:00|17974.86|17974.86|17969|17969|17982.75|17982.75|17962.23|17962.23|0
1640099400000|2021-12-21 15:10:00|17972.96|17972.96|17981.57|17981.57|17984.13|17984.13|17969|17969|0
1640099700000|2021-12-21 15:15:00|17982.03|17982.03|17984.82|17984.82|17991.36|17991.36|17975.49|17975.49|0
1640100000000|2021-12-21 15:20:00|17986.22|17986.22|17941.25|17941.25|17989.02|17989.02|17941.25|17941.25|0
1640100300000|2021-12-21 15:25:00|17945.22|17945.22|17938.43|17938.43|17951.96|17951.96|17937.29|17937.29|0
1640100600000|2021-12-21 15:30:00|17942.4|17942.4|17923.27|17923.27|17946.37|17946.37|17923.27|17923.27|0
1640100900000|2021-12-21 15:35:00|17919.31|17919.31|17905.32|17905.32|17919.31|17919.31|17899.96|17899.96|0
1640101200000|2021-12-21 15:40:00|17906.72|17906.72|17904.38|17904.38|17906.72|17906.72|17892.48|17892.48|0
1640101500000|2021-12-21 15:45:00|17896.45|17896.45|17909.98|17909.98|17909.98|17909.98|17893.88|17893.88|0
1640101800000|2021-12-21 15:50:00|17910.9|17910.9|17916.26|17916.26|17916.26|17916.26|17895.04|17895.04|0
1640102100000|2021-12-21 15:55:00|17917.64|17917.64|17923.03|17923.03|17923.49|17923.49|17917.18|17917.18|0
1640102400000|2021-12-21 16:00:00|17921.63|17921.63|17930.02|17930.02|17931.88|17931.88|17916.26|17916.26|0
1640102700000|2021-12-21 16:05:00|17932.82|17932.82|17926.27|17926.27|17944.7|17944.7|17922.3|17922.3|0
1640103000000|2021-12-21 16:10:00|17925.81|17925.81|17927.45|17927.45|17928.85|17928.85|17921.38|17921.38|0
1640103300000|2021-12-21 16:15:00|17926.05|17926.05|17900.39|17900.39|17926.05|17926.05|17900.39|17900.39|0
1640103600000|2021-12-21 16:20:00|17901.79|17901.79|17899.48|17899.48|17909.02|17909.02|17896.68|17896.68|0
1640103900000|2021-12-21 16:25:00|17895.51|17895.51|17884.79|17884.79|17899.48|17899.48|17882.23|17882.23|0
1640160900000|2021-12-22 08:15:00|17989.51|17989.51|17981.58|17981.58|17989.51|17989.51|17981.58|17981.58|0
1640161200000|2021-12-22 08:20:00|17973.65|17973.65|17969.68|17969.68|17975.05|17975.05|17969.68|17969.68|0
1640161500000|2021-12-22 08:25:00|17965.72|17965.72|17964.55|17964.55|17965.72|17965.72|17961.75|17961.75|0
1640161800000|2021-12-22 08:30:00|17976.45|17976.45|17981.81|17981.81|18000.24|18000.24|17964.32|17964.32|0
1640162100000|2021-12-22 08:35:00|17985.78|17985.78|18009.57|18009.57|18009.57|18009.57|17985.78|17985.78|0
1640162400000|2021-12-22 08:40:00|18017.5|18017.5|18015.2|18015.2|18017.5|18017.5|18015.2|18015.2|0
1640162700000|2021-12-22 08:45:00|18023.13|18023.13|18017.07|18017.07|18027.33|18027.33|18011.47|18011.47|0
1640163000000|2021-12-22 08:50:00|18016.61|18016.61|18016.61|18016.61|18016.61|18016.61|18016.61|18016.61|0
1640163300000|2021-12-22 08:55:00|18020.57|18020.57|18033.85|18033.85|18033.85|18033.85|18020.57|18020.57|0
1640163600000|2021-12-22 09:00:00|18029.88|18029.88|18040.64|18040.64|18040.64|18040.64|18029.88|18029.88|0
1640163900000|2021-12-22 09:05:00|18036.44|18036.44|18032.48|18032.48|18036.44|18036.44|18032.48|18032.48|0
1640164200000|2021-12-22 09:10:00|18024.54|18024.54|18031.08|18031.08|18031.08|18031.08|18023.15|18023.15|0
1640164500000|2021-12-22 09:15:00|18007.28|18007.28|18039.66|18039.66|18039.66|18039.66|18007.28|18007.28|0
1640164800000|2021-12-22 09:20:00|18041.06|18041.06|18047.84|18047.84|18047.84|18047.84|18035.71|18035.71|0
1640165100000|2021-12-22 09:25:00|18046.44|18046.44|18058.34|18058.34|18058.34|18058.34|18046.44|18046.44|0
1640165400000|2021-12-22 09:30:00|18050.41|18050.41|18066.26|18066.26|18066.26|18066.26|18045.04|18045.04|0
1640165700000|2021-12-22 09:35:00|18063.46|18063.46|18055.53|18055.53|18067.42|18067.42|18055.53|18055.53|0
1640166000000|2021-12-22 09:40:00|18055.99|18055.99|18053.65|18053.65|18055.99|18055.99|18052.02|18052.02|0
1640166300000|2021-12-22 09:45:00|18049.68|18049.68|18056.69|18056.69|18056.69|18056.69|18040.83|18040.83|0
1640166600000|2021-12-22 09:50:00|18059.49|18059.49|18026.84|18026.84|18059.49|18059.49|18026.84|18026.84|0
1640166900000|2021-12-22 09:55:00|18028.22|18028.22|17997.23|17997.23|18028.22|18028.22|17997.23|17997.23|0
1640167200000|2021-12-22 10:00:00|18001.43|18001.43|18025.45|18025.45|18025.45|18025.45|18000.03|18000.03|0
1640167500000|2021-12-22 10:05:00|18021.49|18021.49|18022.88|18022.88|18022.88|18022.88|18021.49|18021.49|0
1640167800000|2021-12-22 10:10:00|18018.92|18018.92|18006.55|18006.55|18020.79|18020.79|18005.15|18005.15|0
1640168100000|2021-12-22 10:15:00|18007.95|18007.95|18008.18|18008.18|18012.15|18012.15|18006.55|18006.55|0
1640168400000|2021-12-22 10:20:00|18010.98|18010.98|17995.12|17995.12|18010.98|18010.98|17991.16|17991.16|0
1640168700000|2021-12-22 10:25:00|17999.09|17999.09|17998.15|17998.15|18008.88|18008.88|17998.15|17998.15|0
1640169000000|2021-12-22 10:30:00|18006.08|18006.08|17992.79|17992.79|18007.48|18007.48|17991.39|17991.39|0
1640169300000|2021-12-22 10:35:00|17991.39|17991.39|17989.07|17989.07|17991.39|17991.39|17989.07|17989.07|0
1640169600000|2021-12-22 10:40:00|17990.47|17990.47|17995.6|17995.6|17995.6|17995.6|17987.67|17987.67|0
1640169900000|2021-12-22 10:45:00|17992.8|17992.8|17990.47|17990.47|17992.8|17992.8|17983.47|17983.47|0
1640170200000|2021-12-22 10:50:00|17991.87|17991.87|18015.87|18015.87|18015.87|18015.87|17991.87|17991.87|0
1640170500000|2021-12-22 10:55:00|18019.84|18019.84|18022.64|18022.64|18022.64|18022.64|18019.84|18019.84|0
1640170800000|2021-12-22 11:00:00|18026.6|18026.6|18006.1|18006.1|18026.6|18026.6|18006.1|18006.1|0
1640171100000|2021-12-22 11:05:00|18004.7|18004.7|18002.13|18002.13|18004.7|18004.7|18000.73|18000.73|0
1640171400000|2021-12-22 11:10:00|18006.1|18006.1|18007.06|18007.06|18018.23|18018.23|18006.1|18006.1|0
1640171700000|2021-12-22 11:15:00|18011.02|18011.02|18013.82|18013.82|18013.82|18013.82|18011.02|18011.02|0
1640172000000|2021-12-22 11:20:00|18015.22|18015.22|18015.22|18015.22|18015.22|18015.22|18015.22|18015.22|0
1640172300000|2021-12-22 11:25:00|18018.02|18018.02|18013.82|18013.82|18018.02|18018.02|18013.82|18013.82|0
1640172900000|2021-12-22 11:35:00|18001.93|18001.93|17999.11|17999.11|18004.71|18004.71|17999.11|17999.11|0
1640173200000|2021-12-22 11:40:00|18007.04|18007.04|18010.28|18010.28|18018.93|18018.93|18007.04|18007.04|0
1640173500000|2021-12-22 11:45:00|18008.88|18008.88|18030.79|18030.79|18030.79|18030.79|18008.88|18008.88|0
1640173800000|2021-12-22 11:50:00|18032.19|18032.19|18027.06|18027.06|18040.59|18040.59|18027.06|18027.06|0
1640174100000|2021-12-22 11:55:00|18028.46|18028.46|18027.98|18027.98|18028.46|18028.46|18025.66|18025.66|0
1640174400000|2021-12-22 12:00:00|18026.58|18026.58|18027.98|18027.98|18027.98|18027.98|18026.58|18026.58|0
1640174700000|2021-12-22 12:05:00|18024.02|18024.02|18031.01|18031.01|18031.01|18031.01|18024.02|18024.02|0
1640175300000|2021-12-22 12:15:00|18029.62|18029.62|18031.93|18031.93|18031.93|18031.93|18029.62|18029.62|0
1640175600000|2021-12-22 12:20:00|18035.9|18035.9|18043.83|18043.83|18043.83|18043.83|18035.9|18035.9|0
1640175900000|2021-12-22 12:25:00|18048.03|18048.03|18055.03|18055.03|18055.03|18055.03|18048.03|18048.03|0
1640176200000|2021-12-22 12:30:00|18052.23|18052.23|18055.01|18055.01|18055.01|18055.01|18050.83|18050.83|0
1640176500000|2021-12-22 12:35:00|18062.94|18062.94|18062.94|18062.94|18062.94|18062.94|18062.94|18062.94|0
1640176800000|2021-12-22 12:40:00|18062.48|18062.48|18062.48|18062.48|18062.48|18062.48|18062.48|18062.48|0
1640177100000|2021-12-22 12:45:00|18059.68|18059.68|18057.09|18057.09|18059.68|18059.68|18055.25|18055.25|0
1640177400000|2021-12-22 12:50:00|18058.49|18058.49|18062|18062|18062|18062|18058.03|18058.03|0
1640177700000|2021-12-22 12:55:00|18064.79|18064.79|18067.59|18067.59|18067.59|18067.59|18063.4|18063.4|0
1640178000000|2021-12-22 13:00:00|18066.19|18066.19|18042.9|18042.9|18066.19|18066.19|18042.9|18042.9|0
1640178300000|2021-12-22 13:05:00|18045.7|18045.7|18056.19|18056.19|18056.19|18056.19|18045.7|18045.7|0
1640178600000|2021-12-22 13:10:00|18054.79|18054.79|18054.79|18054.79|18054.79|18054.79|18054.79|18054.79|0
1640178900000|2021-12-22 13:15:00|18058.76|18058.76|18058.26|18058.26|18061.06|18061.06|18058.26|18058.26|0
1640179200000|2021-12-22 13:20:00|18055.46|18055.46|18055.69|18055.69|18059.66|18059.66|18051.73|18051.73|0
1640179500000|2021-12-22 13:25:00|18054.77|18054.77|18056.17|18056.17|18056.17|18056.17|18053.37|18053.37|0
1640179800000|2021-12-22 13:30:00|18064.1|18064.1|18059.66|18059.66|18074.36|18074.36|18059.66|18059.66|0
1640180100000|2021-12-22 13:35:00|18055.46|18055.46|18048.47|18048.47|18055.46|18055.46|18048.47|18048.47|0
1640180400000|2021-12-22 13:40:00|18049.87|18049.87|18053.12|18053.12|18063.6|18063.6|18049.87|18049.87|0
1640180700000|2021-12-22 13:45:00|18053.58|18053.58|18070.35|18070.35|18070.35|18070.35|18053.58|18053.58|0
1640181000000|2021-12-22 13:50:00|18062.42|18062.42|18057.76|18057.76|18062.42|18062.42|18057.76|18057.76|0
1640181300000|2021-12-22 13:55:00|18060.56|18060.56|18061.96|18061.96|18061.96|18061.96|18059.16|18059.16|0
1640181600000|2021-12-22 14:00:00|18069.89|18069.89|18069.43|18069.43|18069.89|18069.89|18069.43|18069.43|0
1640181900000|2021-12-22 14:05:00|18061.5|18061.5|18068.03|18068.03|18070.83|18070.83|18061.5|18061.5|0
1640182200000|2021-12-22 14:10:00|18066.63|18066.63|18065.71|18065.71|18066.63|18066.63|18065.25|18065.25|0
1640182500000|2021-12-22 14:15:00|18073.64|18073.64|18056.17|18056.17|18075.04|18075.04|18056.17|18056.17|0
1640182800000|2021-12-22 14:20:00|18054.77|18054.77|18058.97|18058.97|18058.97|18058.97|18053.37|18053.37|0
1640183100000|2021-12-22 14:25:00|18057.57|18057.57|18043.8|18043.8|18058.97|18058.97|18043.8|18043.8|0
1640183400000|2021-12-22 14:30:00|18051.73|18051.73|18039.62|18039.62|18055.69|18055.69|18038.22|18038.22|0
1640183700000|2021-12-22 14:35:00|18041.02|18041.02|18057.11|18057.11|18062.48|18062.48|18039.62|18039.62|0
1640184000000|2021-12-22 14:40:00|18055.71|18055.71|18083.91|18083.91|18083.91|18083.91|18046.38|18046.38|0
1640184300000|2021-12-22 14:45:00|18087.88|18087.88|18096.29|18096.29|18107.01|18107.01|18087.88|18087.88|0
1640184600000|2021-12-22 14:50:00|18097.69|18097.69|18102.59|18102.59|18110.53|18110.53|18081.6|18081.6|0
1640184900000|2021-12-22 14:55:00|18103.99|18103.99|18100.03|18100.03|18109.13|18109.13|18094.43|18094.43|0
1640185200000|2021-12-22 15:00:00|18103.99|18103.99|18091.6|18091.6|18108.19|18108.19|18091.6|18091.6|0
1640185500000|2021-12-22 15:05:00|18090.21|18090.21|18079.92|18079.92|18091.6|18091.6|18068.75|18068.75|0
1640185800000|2021-12-22 15:10:00|18080.37|18080.37|18115.82|18115.82|18115.82|18115.82|18080.37|18080.37|0
1640186100000|2021-12-22 15:15:00|18111.86|18111.86|18114.87|18114.87|18122.8|18122.8|18111.86|18111.86|0
1640186400000|2021-12-22 15:20:00|18122.8|18122.8|18118.61|18118.61|18130.96|18130.96|18118.61|18118.61|0
1640186700000|2021-12-22 15:25:00|18117.21|18117.21|18116.51|18116.51|18129.1|18129.1|18114.41|18114.41|0
1640187000000|2021-12-22 15:30:00|18117.91|18117.91|18115.34|18115.34|18118.14|18118.14|18113.72|18113.72|0
1640187300000|2021-12-22 15:35:00|18116.74|18116.74|18121.4|18121.4|18121.4|18121.4|18112.54|18112.54|0
1640187600000|2021-12-22 15:40:00|18129.33|18129.33|18119.29|18119.29|18129.33|18129.33|18119.29|18119.29|0
1640187900000|2021-12-22 15:45:00|18127.22|18127.22|18127.7|18127.7|18131.42|18131.42|18124.42|18124.42|0
1640188200000|2021-12-22 15:50:00|18129.1|18129.1|18130.32|18130.32|18138.43|18138.43|18129.1|18129.1|0
1640188500000|2021-12-22 15:55:00|18132.16|18132.16|18144.06|18144.06|18144.06|18144.06|18132.16|18132.16|0
1640188800000|2021-12-22 16:00:00|18148.02|18148.02|18139.4|18139.4|18148.02|18148.02|18139.4|18139.4|0
1640189100000|2021-12-22 16:05:00|18131.47|18131.47|18115.16|18115.16|18131.47|18131.47|18112.36|18112.36|0
1640189400000|2021-12-22 16:10:00|18116.08|18116.08|18127.26|18127.26|18129.6|18129.6|18116.08|18116.08|0
1640189700000|2021-12-22 16:15:00|18126.35|18126.35|18128.2|18128.2|18128.2|18128.2|18123.55|18123.55|0
1640190000000|2021-12-22 16:20:00|18128.66|18128.66|18118.66|18118.66|18130.06|18130.06|18114.24|18114.24|0
1640190300000|2021-12-22 16:25:00|18117.26|18117.26|18142.42|18142.42|18142.42|18142.42|18117.26|18117.26|0
1640247300000|2021-12-23 08:15:00|18218.53|18218.53|18215.73|18215.73|18232.06|18232.06|18215.73|18215.73|0
1640247600000|2021-12-23 08:20:00|18218.53|18218.53|18225.06|18225.06|18229.02|18229.02|18215.73|18215.73|0
1640247900000|2021-12-23 08:25:00|18226.46|18226.46|18214.56|18214.56|18226.46|18226.46|18200.1|18200.1|0
1640248200000|2021-12-23 08:30:00|18202.67|18202.67|18199.87|18199.87|18202.67|18202.67|18194.74|18194.74|0
1640248500000|2021-12-23 08:35:00|18187.97|18187.97|18182.14|18182.14|18187.97|18187.97|18167.45|18167.45|0
1640248800000|2021-12-23 08:40:00|18154.38|18154.38|18154.42|18154.42|18158.35|18158.35|18150.45|18150.45|0
1640249100000|2021-12-23 08:45:00|18170.28|18170.28|18193.81|18193.81|18193.81|18193.81|18170.28|18170.28|0
1640249400000|2021-12-23 08:50:00|18191.01|18191.01|18191.01|18191.01|18191.01|18191.01|18191.01|18191.01|0
1640249700000|2021-12-23 08:55:00|18193.81|18193.81|18193.81|18193.81|18193.81|18193.81|18193.81|18193.81|0
1640250000000|2021-12-23 09:00:00|18181.92|18181.92|18189.15|18189.15|18189.15|18189.15|18170.02|18170.02|0
1640250300000|2021-12-23 09:05:00|18193.11|18193.11|18208.46|18208.46|18208.46|18208.46|18191.9|18191.9|0
1640250600000|2021-12-23 09:10:00|18212.66|18212.66|18204.29|18204.29|18212.66|18212.66|18204.29|18204.29|0
1640250900000|2021-12-23 09:15:00|18205.21|18205.21|18208|18208|18208|18208|18205.21|18205.21|0
1640251200000|2021-12-23 09:20:00|18203.81|18203.81|18173.31|18173.31|18203.81|18203.81|18173.31|18173.31|0
1640251500000|2021-12-23 09:25:00|18171.91|18171.91|18176.79|18176.79|18176.79|18176.79|18171.91|18171.91|0
1640251800000|2021-12-23 09:30:00|18177.71|18177.71|18208.27|18208.27|18208.27|18208.27|18177.71|18177.71|0
1640252100000|2021-12-23 09:35:00|18209.18|18209.18|18220.59|18220.59|18220.59|18220.59|18209.18|18209.18|0
1640252400000|2021-12-23 09:40:00|18221.99|18221.99|18240.88|18240.88|18240.88|18240.88|18221.99|18221.99|0
1640252700000|2021-12-23 09:45:00|18228.98|18228.98|18235.3|18235.3|18251.39|18251.39|18228.98|18228.98|0
1640253000000|2021-12-23 09:50:00|18232.5|18232.5|18234.83|18234.83|18240.43|18240.43|18232.5|18232.5|0
1640253300000|2021-12-23 09:55:00|18236.21|18236.21|18239.01|18239.01|18239.01|18239.01|18236.21|18236.21|0
1640253600000|2021-12-23 10:00:00|18241.81|18241.81|18225.5|18225.5|18241.81|18241.81|18222.93|18222.93|0
1640253900000|2021-12-23 10:05:00|18237.39|18237.39|18237.39|18237.39|18237.39|18237.39|18237.39|18237.39|0
1640254200000|2021-12-23 10:10:00|18249.29|18249.29|18249.29|18249.29|18249.29|18249.29|18249.29|18249.29|0
1640254500000|2021-12-23 10:15:00|18250.21|18250.21|18263.5|18263.5|18263.5|18263.5|18250.21|18250.21|0
1640254800000|2021-12-23 10:20:00|18264.9|18264.9|18268.87|18268.87|18268.87|18268.87|18264.9|18264.9|0
1640255100000|2021-12-23 10:25:00|18269.33|18269.33|18258.83|18258.83|18269.33|18269.33|18257.43|18257.43|0
1640255700000|2021-12-23 10:35:00|18262.8|18262.8|18280.53|18280.53|18280.53|18280.53|18262.8|18262.8|0
1640256000000|2021-12-23 10:40:00|18284.49|18284.49|18287.96|18287.96|18291.01|18291.01|18284.49|18284.49|0
1640256300000|2021-12-23 10:45:00|18280.03|18280.03|18260.24|18260.24|18284|18284|18260.24|18260.24|0
1640256600000|2021-12-23 10:50:00|18261.64|18261.64|18273.53|18273.53|18273.53|18273.53|18261.64|18261.64|0
1640256900000|2021-12-23 10:55:00|18277.5|18277.5|18279.13|18279.13|18280.3|18280.3|18276.33|18276.33|0
1640257200000|2021-12-23 11:00:00|18280.53|18280.53|18272.13|18272.13|18280.53|18280.53|18271.68|18271.68|0
1640257500000|2021-12-23 11:05:00|18276.33|18276.33|18280.76|18280.76|18280.76|18280.76|18276.33|18276.33|0
1640257800000|2021-12-23 11:10:00|18272.83|18272.83|18263.26|18263.26|18272.83|18272.83|18263.26|18263.26|0
1640258100000|2021-12-23 11:15:00|18262.8|18262.8|18265.58|18265.58|18265.58|18265.58|18262.8|18262.8|0
1640258400000|2021-12-23 11:20:00|18261.39|18261.39|18265.35|18265.35|18265.35|18265.35|18261.39|18261.39|0
1640258700000|2021-12-23 11:25:00|18269.32|18269.32|18265.35|18265.35|18269.32|18269.32|18264.43|18264.43|0
1640259000000|2021-12-23 11:30:00|18269.32|18269.32|18261.39|18261.39|18269.32|18269.32|18261.39|18261.39|0
1640259300000|2021-12-23 11:35:00|18258.59|18258.59|18250.19|18250.19|18258.59|18258.59|18250.19|18250.19|0
1640259600000|2021-12-23 11:40:00|18258.12|18258.12|18263.72|18263.72|18263.72|18263.72|18258.12|18258.12|0
1640259900000|2021-12-23 11:45:00|18259.75|18259.75|18254.15|18254.15|18259.75|18259.75|18254.15|18254.15|0
1640260200000|2021-12-23 11:50:00|18250.19|18250.19|18245.99|18245.99|18250.19|18250.19|18245.99|18245.99|0
1640260500000|2021-12-23 11:55:00|18249.96|18249.96|18249.96|18249.96|18249.96|18249.96|18249.96|18249.96|0
1640260800000|2021-12-23 12:00:00|18247.16|18247.16|18264.19|18264.19|18264.19|18264.19|18247.16|18247.16|0
1640261100000|2021-12-23 12:05:00|18266.99|18266.99|18265.59|18265.59|18266.99|18266.99|18264.19|18264.19|0
1640261700000|2021-12-23 12:15:00|18269.56|18269.56|18257.43|18257.43|18269.56|18269.56|18257.43|18257.43|0
1640262000000|2021-12-23 12:20:00|18260.23|18260.23|18260.23|18260.23|18260.23|18260.23|18260.23|18260.23|0
1640262300000|2021-12-23 12:25:00|18261.6|18261.6|18261.6|18261.6|18261.6|18261.6|18261.6|18261.6|0
1640262600000|2021-12-23 12:30:00|18269.54|18269.54|18273.96|18273.96|18273.96|18273.96|18269.54|18269.54|0
1640262900000|2021-12-23 12:35:00|18273.5|18273.5|18269.08|18269.08|18273.5|18273.5|18265.11|18265.11|0
1640263200000|2021-12-23 12:40:00|18270.47|18270.47|18271.87|18271.87|18275.84|18275.84|18270.47|18270.47|0
1640263500000|2021-12-23 12:45:00|18279.8|18279.8|18282.6|18282.6|18282.6|18282.6|18279.8|18279.8|0
1640263800000|2021-12-23 12:50:00|18274.67|18274.67|18269.31|18269.31|18274.67|18274.67|18266.51|18266.51|0
1640264100000|2021-12-23 12:55:00|18273.27|18273.27|18271.44|18271.44|18273.27|18273.27|18271.44|18271.44|0
1640264400000|2021-12-23 13:00:00|18267.47|18267.47|18265.8|18265.8|18267.47|18267.47|18263.5|18263.5|0
1640264700000|2021-12-23 13:05:00|18249.94|18249.94|18249.94|18249.94|18249.94|18249.94|18249.94|18249.94|0
1640265000000|2021-12-23 13:10:00|18245.98|18245.98|18252.74|18252.74|18252.74|18252.74|18245.98|18245.98|0
1640265300000|2021-12-23 13:15:00|18256.71|18256.71|18256.71|18256.71|18256.71|18256.71|18256.71|18256.71|0
1640265600000|2021-12-23 13:20:00|18260.67|18260.67|18260.67|18260.67|18260.67|18260.67|18260.67|18260.67|0
1640265900000|2021-12-23 13:25:00|18256.71|18256.71|18260.67|18260.67|18260.67|18260.67|18255.31|18255.31|0
1640266200000|2021-12-23 13:30:00|18268.6|18268.6|18275.15|18275.15|18275.61|18275.61|18254.17|18254.17|0
1640266500000|2021-12-23 13:35:00|18276.53|18276.53|18285.62|18285.62|18292.15|18292.15|18276.53|18276.53|0
1640266800000|2021-12-23 13:40:00|18287.02|18287.02|18287.02|18287.02|18287.02|18287.02|18287.02|18287.02|0
1640267100000|2021-12-23 13:45:00|18283.05|18283.05|18296.08|18296.08|18296.08|18296.08|18283.05|18283.05|0
1640267400000|2021-12-23 13:50:00|18293.78|18293.78|18297.29|18297.29|18298.68|18298.68|18293.32|18293.32|0
1640267700000|2021-12-23 13:55:00|18296.37|18296.37|18298.45|18298.45|18300.33|18300.33|18296.37|18296.37|0
1640268000000|2021-12-23 14:00:00|18294.49|18294.49|18291.25|18291.25|18294.49|18294.49|18291.25|18291.25|0
1640268300000|2021-12-23 14:05:00|18299.18|18299.18|18306.19|18306.19|18307.11|18307.11|18299.18|18299.18|0
1640268600000|2021-12-23 14:10:00|18310.15|18310.15|18306.19|18306.19|18310.15|18310.15|18306.19|18306.19|0
1640268900000|2021-12-23 14:15:00|18306.65|18306.65|18302.68|18302.68|18306.65|18306.65|18302.68|18302.68|0
1640269200000|2021-12-23 14:20:00|18305.48|18305.48|18313.19|18313.19|18313.19|18313.19|18305.48|18305.48|0
1640269500000|2021-12-23 14:25:00|18308.99|18308.99|18313.66|18313.66|18316.46|18316.46|18308.99|18308.99|0
1640269800000|2021-12-23 14:30:00|18317.63|18317.63|18355.42|18355.42|18356.82|18356.82|18317.63|18317.63|0
1640270100000|2021-12-23 14:35:00|18358.22|18358.22|18369.4|18369.4|18375|18375|18355.17|18355.17|0
1640270400000|2021-12-23 14:40:00|18368|18368|18371.05|18371.05|18371.05|18371.05|18359.15|18359.15|0
1640270700000|2021-12-23 14:45:00|18383.15|18383.15|18383.61|18383.61|18387.58|18387.58|18368.69|18368.69|0
1640271000000|2021-12-23 14:50:00|18387.58|18387.58|18401.11|18401.11|18401.11|18401.11|18387.58|18387.58|0
1640271300000|2021-12-23 14:55:00|18405.07|18405.07|18422.79|18422.79|18422.79|18422.79|18399.71|18399.71|0
1640271600000|2021-12-23 15:00:00|18434.69|18434.69|18430.24|18430.24|18434.69|18434.69|18425.36|18425.36|0
1640271900000|2021-12-23 15:05:00|18434.21|18434.21|18435.84|18435.84|18438.41|18438.41|18431.64|18431.64|0
1640272200000|2021-12-23 15:10:00|18416.02|18416.02|18425.58|18425.58|18425.58|18425.58|18408.09|18408.09|0
1640272500000|2021-12-23 15:15:00|18426.98|18426.98|18422.07|18422.07|18432.34|18432.34|18422.07|18422.07|0
1640272800000|2021-12-23 15:20:00|18418.11|18418.11|18413.45|18413.45|18420.67|18420.67|18413.45|18413.45|0
1640273100000|2021-12-23 15:25:00|18417.42|18417.42|18404.35|18404.35|18417.42|18417.42|18403.87|18403.87|0
1640273400000|2021-12-23 15:30:00|18412.28|18412.28|18416.48|18416.48|18416.48|18416.48|18410.88|18410.88|0
1640273700000|2021-12-23 15:35:00|18420.44|18420.44|18423.47|18423.47|18423.47|18423.47|18412.28|18412.28|0
1640274000000|2021-12-23 15:40:00|18424.87|18424.87|18459.37|18459.37|18460.77|18460.77|18424.87|18424.87|0
1640274300000|2021-12-23 15:45:00|18455.17|18455.17|18465.9|18465.9|18467.3|18467.3|18455.17|18455.17|0
1640274600000|2021-12-23 15:50:00|18467.28|18467.28|18477.31|18477.31|18477.31|18477.31|18463.32|18463.32|0
1640274900000|2021-12-23 15:55:00|18475.91|18475.91|18480.81|18480.81|18481.27|18481.27|18474.51|18474.51|0
1640275200000|2021-12-23 16:00:00|18472.88|18472.88|18439.07|18439.07|18472.88|18472.88|18427.63|18427.63|0
1640275500000|2021-12-23 16:05:00|18435.1|18435.1|18424.13|18424.13|18439.99|18439.99|18424.13|18424.13|0
1640275800000|2021-12-23 16:10:00|18420.16|18420.16|18419.95|18419.95|18428.09|18428.09|18419.95|18419.95|0
1640276100000|2021-12-23 16:15:00|18423.91|18423.91|18421.81|18421.81|18423.91|18423.91|18419.95|18419.95|0
1640276400000|2021-12-23 16:20:00|18425.77|18425.77|18409.45|18409.45|18425.77|18425.77|18400.58|18400.58|0
1640276700000|2021-12-23 16:25:00|18413.42|18413.42|18407.82|18407.82|18420.2|18420.2|18397.1|18397.1|0
1640333700000|2021-12-24 08:15:00|18307.41|18307.41|18284.08|18284.08|18307.41|18307.41|18280.11|18280.11|0
1640334000000|2021-12-24 08:20:00|18292.01|18292.01|18292.01|18292.01|18292.01|18292.01|18292.01|18292.01|0
1640334300000|2021-12-24 08:25:00|18294.81|18294.81|18273.08|18273.08|18294.81|18294.81|18273.08|18273.08|0
1640334600000|2021-12-24 08:30:00|18257.22|18257.22|18257.22|18257.22|18257.22|18257.22|18257.22|18257.22|0
1640335200000|2021-12-24 08:40:00|18277.05|18277.05|18277.05|18277.05|18277.05|18277.05|18277.05|18277.05|0
1640335800000|2021-12-24 08:50:00|18277.51|18277.51|18277.97|18277.97|18277.97|18277.97|18277.51|18277.51|0
1640336100000|2021-12-24 08:55:00|18274|18274|18260.72|18260.72|18274|18274|18260.72|18260.72|0
1640336400000|2021-12-24 09:00:00|18262.12|18262.12|18255.35|18255.35|18270.05|18270.05|18255.35|18255.35|0
1640337000000|2021-12-24 09:10:00|18253.96|18253.96|18284.04|18284.04|18284.04|18284.04|18253.96|18253.96|0
1640337900000|2021-12-24 09:25:00|18283.58|18283.58|18283.58|18283.58|18283.58|18283.58|18283.58|18283.58|0
1640338200000|2021-12-24 09:30:00|18287.55|18287.55|18281.95|18281.95|18287.55|18287.55|18281.95|18281.95|0
1640338500000|2021-12-24 09:35:00|18274.02|18274.02|18270.06|18270.06|18274.02|18274.02|18270.06|18270.06|0
1640338800000|2021-12-24 09:40:00|18266.09|18266.09|18266.09|18266.09|18266.09|18266.09|18266.09|18266.09|0
1640339100000|2021-12-24 09:45:00|18274.02|18274.02|18272.18|18272.18|18276.15|18276.15|18272.18|18272.18|0
1640339400000|2021-12-24 09:50:00|18268.22|18268.22|18264.25|18264.25|18268.22|18268.22|18264.25|18264.25|0
1640340000000|2021-12-24 10:00:00|18260.29|18260.29|18268.22|18268.22|18268.22|18268.22|18260.29|18260.29|0
1640340300000|2021-12-24 10:05:00|18260.29|18260.29|18264.25|18264.25|18264.25|18264.25|18256.32|18256.32|0
1640340600000|2021-12-24 10:10:00|18265.65|18265.65|18268.45|18268.45|18268.45|18268.45|18264.49|18264.49|0
1640341500000|2021-12-24 10:25:00|18265.65|18265.65|18265.65|18265.65|18265.65|18265.65|18265.65|18265.65|0
1640342700000|2021-12-24 10:45:00|18258.65|18258.65|18258.65|18258.65|18258.65|18258.65|18258.65|18258.65|0
1640343000000|2021-12-24 10:50:00|18246.76|18246.76|18242.79|18242.79|18246.76|18246.76|18234.86|18234.86|0
1640343300000|2021-12-24 10:55:00|18244.19|18244.19|18244.19|18244.19|18244.19|18244.19|18244.19|18244.19|0
1640343600000|2021-12-24 11:00:00|18243.73|18243.73|18243.27|18243.27|18243.73|18243.73|18243.27|18243.27|0
1640343900000|2021-12-24 11:05:00|18239.31|18239.31|18227.41|18227.41|18239.31|18239.31|18227.41|18227.41|0
1640344200000|2021-12-24 11:10:00|18224.61|18224.61|18224.61|18224.61|18224.61|18224.61|18224.61|18224.61|0
1640344500000|2021-12-24 11:15:00|18220.65|18220.65|18220.65|18220.65|18220.65|18220.65|18220.65|18220.65|0
1640344800000|2021-12-24 11:20:00|18216.68|18216.68|18212.72|18212.72|18216.68|18216.68|18212.72|18212.72|0
1640345100000|2021-12-24 11:25:00|18212.26|18212.26|18200.36|18200.36|18212.26|18212.26|18200.36|18200.36|0
1640345400000|2021-12-24 11:30:00|18204.33|18204.33|18196.4|18196.4|18204.33|18204.33|18196.4|18196.4|0
1640346000000|2021-12-24 11:40:00|18190.8|18190.8|18194.76|18194.76|18194.76|18194.76|18190.8|18190.8|0
1640346600000|2021-12-24 11:50:00|18195.22|18195.22|18192.47|18192.47|18195.22|18195.22|18192.47|18192.47|0
1640346900000|2021-12-24 11:55:00|18191.07|18191.07|18191.07|18191.07|18191.07|18191.07|18187.1|18187.1|0
1640347200000|2021-12-24 12:00:00|18199|18199|18181.74|18181.74|18206.93|18206.93|18181.74|18181.74|0
1640347500000|2021-12-24 12:05:00|18189.67|18189.67|18181.27|18181.27|18189.67|18189.67|18181.27|18181.27|0
1640347800000|2021-12-24 12:10:00|18180.81|18180.81|18192.71|18192.71|18196.67|18196.67|18180.81|18180.81|0
1640348100000|2021-12-24 12:15:00|18188.74|18188.74|18180.81|18180.81|18188.74|18188.74|18176.84|18176.84|0
1640348400000|2021-12-24 12:20:00|18179.89|18179.89|18172.67|18172.67|18181.54|18181.54|18172.21|18172.21|0
1640348700000|2021-12-24 12:25:00|18184.56|18184.56|18208.13|18208.13|18208.13|18208.13|18183.4|18183.4|0
1640765700000|2021-12-29 08:15:00|18611.27|18611.27|18665.38|18665.38|18665.38|18665.38|18611.27|18611.27|0
1640766000000|2021-12-29 08:20:00|18668.18|18668.18|18692.2|18692.2|18700.13|18700.13|18668.18|18668.18|0
1640766300000|2021-12-29 08:25:00|18693.6|18693.6|18779.91|18779.91|18786.67|18786.67|18693.6|18693.6|0
1640766600000|2021-12-29 08:30:00|18782.66|18782.66|18799.92|18799.92|18799.92|18799.92|18762.6|18762.6|0
1640766900000|2021-12-29 08:35:00|18802.72|18802.72|18751.61|18751.61|18802.72|18802.72|18739.05|18739.05|0
1640767200000|2021-12-29 08:40:00|18759.54|18759.54|18776.57|18776.57|18798.03|18798.03|18751.61|18751.61|0
1640767500000|2021-12-29 08:45:00|18773.77|18773.77|18773.77|18773.77|18783.1|18783.1|18760.48|18760.48|0
1640767800000|2021-12-29 08:50:00|18781.7|18781.7|18750.68|18750.68|18781.7|18781.7|18750.68|18750.68|0
1640768100000|2021-12-29 08:55:00|18742.75|18742.75|18732.03|18732.03|18778.9|18778.9|18732.03|18732.03|0
1640768400000|2021-12-29 09:00:00|18739.96|18739.96|18759.32|18759.32|18760.72|18760.72|18739.96|18739.96|0
1640768700000|2021-12-29 09:05:00|18762.12|18762.12|18750.93|18750.93|18762.12|18762.12|18731.1|18731.1|0
1640769000000|2021-12-29 09:10:00|18752.33|18752.33|18760.26|18760.26|18760.26|18760.26|18752.33|18752.33|0
1640769300000|2021-12-29 09:15:00|18758.88|18758.88|18733.23|18733.23|18759.82|18759.82|18733.23|18733.23|0
1640769600000|2021-12-29 09:20:00|18729.26|18729.26|18725.3|18725.3|18733.23|18733.23|18725.3|18725.3|0
1640769900000|2021-12-29 09:25:00|18733.23|18733.23|18739.28|18739.28|18745.12|18745.12|18725.06|18725.06|0
1640770200000|2021-12-29 09:30:00|18740.68|18740.68|18707.32|18707.32|18740.68|18740.68|18707.32|18707.32|0
1640770500000|2021-12-29 09:35:00|18715.25|18715.25|18712.22|18712.22|18720.15|18720.15|18708.26|18708.26|0
1640770800000|2021-12-29 09:40:00|18713.62|18713.62|18728.55|18728.55|18737.88|18737.88|18705.69|18705.69|0
1640771100000|2021-12-29 09:45:00|18724.58|18724.58|18721.79|18721.79|18724.58|18724.58|18721.79|18721.79|0
1640771400000|2021-12-29 09:50:00|18729.72|18729.72|18745.58|18745.58|18753.51|18753.51|18729.72|18729.72|0
1640771700000|2021-12-29 09:55:00|18742.78|18742.78|18741.15|18741.15|18744.18|18744.18|18733.21|18733.21|0
1640772000000|2021-12-29 10:00:00|18745.11|18745.11|18741.15|18741.15|18753.04|18753.04|18741.15|18741.15|0
1640772300000|2021-12-29 10:05:00|18738.35|18738.35|18744.21|18744.21|18757.01|18757.01|18738.35|18738.35|0
1640772600000|2021-12-29 10:10:00|18741.41|18741.41|18712.96|18712.96|18741.41|18741.41|18708.99|18708.99|0
1640772900000|2021-12-29 10:15:00|18708.99|18708.99|18701.99|18701.99|18708.99|18708.99|18699.19|18699.19|0
1640773200000|2021-12-29 10:20:00|18698.03|18698.03|18697.79|18697.79|18701.99|18701.99|18694.06|18694.06|0
1640773500000|2021-12-29 10:25:00|18701.76|18701.76|18697.35|18697.35|18713.66|18713.66|18697.35|18697.35|0
1640773800000|2021-12-29 10:30:00|18694.55|18694.55|18701.55|18701.55|18705.51|18705.51|18690.58|18690.58|0
1640774100000|2021-12-29 10:35:00|18697.58|18697.58|18693.62|18693.62|18697.58|18697.58|18689.65|18689.65|0
1640774400000|2021-12-29 10:40:00|18697.58|18697.58|18712.51|18712.51|18716.48|18716.48|18697.58|18697.58|0
1640774700000|2021-12-29 10:45:00|18724.41|18724.41|18718.35|18718.35|18724.41|18724.41|18712.51|18712.51|0
1640775000000|2021-12-29 10:50:00|18722.32|18722.32|18715.79|18715.79|18722.32|18722.32|18715.79|18715.79|0
1640775300000|2021-12-29 10:55:00|18717.19|18717.19|18718.62|18718.62|18720.46|18720.46|18712.53|18712.53|0
1640775600000|2021-12-29 11:00:00|18717.22|18717.22|18713.72|18713.72|18717.22|18717.22|18705.79|18705.79|0
1640775900000|2021-12-29 11:05:00|18710.92|18710.92|18713.72|18713.72|18717.68|18717.68|18710.92|18710.92|0
1640776200000|2021-12-29 11:10:00|18717.68|18717.68|18717.68|18717.68|18721.65|18721.65|18713.72|18713.72|0
1640776500000|2021-12-29 11:15:00|18709.75|18709.75|18709.52|18709.52|18717.68|18717.68|18709.52|18709.52|0
1640776800000|2021-12-29 11:20:00|18708.12|18708.12|18710.92|18710.92|18718.85|18718.85|18708.12|18708.12|0
1640777100000|2021-12-29 11:25:00|18709.52|18709.52|18712.56|18712.56|18724.46|18724.46|18709.52|18709.52|0
1640777400000|2021-12-29 11:30:00|18716.53|18716.53|18731.22|18731.22|18731.22|18731.22|18716.53|18716.53|0
1640777700000|2021-12-29 11:35:00|18735.19|18735.19|18782.77|18782.77|18782.77|18782.77|18735.19|18735.19|0
1640778000000|2021-12-29 11:40:00|18778.81|18778.81|18764.78|18764.78|18778.81|18778.81|18764.78|18764.78|0
1640778300000|2021-12-29 11:45:00|18756.85|18756.85|18762.01|18762.01|18764.78|18764.78|18756.85|18756.85|0
1640778600000|2021-12-29 11:50:00|18758.04|18758.04|18736.35|18736.35|18758.04|18758.04|18736.35|18736.35|0
1640778900000|2021-12-29 11:55:00|18735.43|18735.43|18735.43|18735.43|18736.12|18736.12|18724.22|18724.22|0
1640779200000|2021-12-29 12:00:00|18736.35|18736.35|18751.04|18751.04|18751.04|18751.04|18736.35|18736.35|0
1640779500000|2021-12-29 12:05:00|18755.01|18755.01|18758.97|18758.97|18758.97|18758.97|18755.01|18755.01|0
1640779800000|2021-12-29 12:10:00|18760.37|18760.37|18768.3|18768.3|18776.23|18776.23|18760.37|18760.37|0
1640780100000|2021-12-29 12:15:00|18764.34|18764.34|18766.9|18766.9|18772.27|18772.27|18764.34|18764.34|0
1640780400000|2021-12-29 12:20:00|18774.84|18774.84|18777.63|18777.63|18786.73|18786.73|18774.84|18774.84|0
1640780700000|2021-12-29 12:25:00|18781.6|18781.6|18794.89|18794.89|18794.89|18794.89|18781.6|18781.6|0
1640781000000|2021-12-29 12:30:00|18790.93|18790.93|18791.37|18791.37|18791.37|18791.37|18789.53|18789.53|0
1640781600000|2021-12-29 12:40:00|18795.33|18795.33|18799.3|18799.3|18803.26|18803.26|18795.33|18795.33|0
1640781900000|2021-12-29 12:45:00|18803.26|18803.26|18812.36|18812.36|18815.16|18815.16|18803.26|18803.26|0
1640782200000|2021-12-29 12:50:00|18808.4|18808.4|18805.52|18805.52|18808.4|18808.4|18800.47|18800.47|0
1640782500000|2021-12-29 12:55:00|18805.98|18805.98|18809.21|18809.21|18809.21|18809.21|18791.07|18791.07|0
1640782800000|2021-12-29 13:00:00|18809.67|18809.67|18794.04|18794.04|18811.51|18811.51|18794.04|18794.04|0
1640783100000|2021-12-29 13:05:00|18798|18798|18811.3|18811.3|18811.3|18811.3|18798|18798|0
1640783400000|2021-12-29 13:10:00|18814.1|18814.1|18823.66|18823.66|18830.19|18830.19|18814.1|18814.1|0
1640783700000|2021-12-29 13:15:00|18819.7|18819.7|18826.46|18826.46|18838.36|18838.36|18819.7|18819.7|0
1640784000000|2021-12-29 13:20:00|18822.49|18822.49|18825.06|18825.06|18826.46|18826.46|18822.49|18822.49|0
1640784300000|2021-12-29 13:25:00|18824.14|18824.14|18820.9|18820.9|18824.14|18824.14|18814.83|18814.83|0
1640784600000|2021-12-29 13:30:00|18816.94|18816.94|18815.54|18815.54|18816.94|18816.94|18815.54|18815.54|0
1640784900000|2021-12-29 13:35:00|18812.74|18812.74|18787.77|18787.77|18812.74|18812.74|18787.77|18787.77|0
1640785200000|2021-12-29 13:40:00|18783.81|18783.81|18766.78|18766.78|18783.81|18783.81|18763.98|18763.98|0
1640785500000|2021-12-29 13:45:00|18762.82|18762.82|18765.36|18765.36|18765.58|18765.58|18761.4|18761.4|0
1640785800000|2021-12-29 13:50:00|18757.43|18757.43|18745.54|18745.54|18757.43|18757.43|18741.57|18741.57|0
1640786100000|2021-12-29 13:55:00|18761.4|18761.4|18753.47|18753.47|18761.4|18761.4|18753.47|18753.47|0
1640786400000|2021-12-29 14:00:00|18749.5|18749.5|18764.9|18764.9|18766.3|18766.3|18749.04|18749.04|0
1640786700000|2021-12-29 14:05:00|18760.94|18760.94|18767.47|18767.47|18767.47|18767.47|18756.74|18756.74|0
1640787000000|2021-12-29 14:10:00|18771.43|18771.43|18770.03|18770.03|18775.4|18775.4|18770.03|18770.03|0
1640787300000|2021-12-29 14:15:00|18774|18774|18779.36|18779.36|18779.36|18779.36|18774|18774|0
1640787600000|2021-12-29 14:20:00|18780.76|18780.76|18780.76|18780.76|18788.69|18788.69|18780.76|18780.76|0
1640787900000|2021-12-29 14:25:00|18788.69|18788.69|18796.62|18796.62|18800.59|18800.59|18788.69|18788.69|0
1640788200000|2021-12-29 14:30:00|18800.59|18800.59|18800.38|18800.38|18806.91|18806.91|18772.15|18772.15|0
1640788500000|2021-12-29 14:35:00|18801.3|18801.3|18806.45|18806.45|18807.61|18807.61|18784.99|18784.99|0
1640788800000|2021-12-29 14:40:00|18810.41|18810.41|18758.17|18758.17|18810.41|18810.41|18748.86|18748.86|0
1640789100000|2021-12-29 14:45:00|18766.1|18766.1|18763.78|18763.78|18778|18778|18752.34|18752.34|0
1640789400000|2021-12-29 14:50:00|18763.32|18763.32|18791.27|18791.27|18791.27|18791.27|18762.84|18762.84|0
1640789700000|2021-12-29 14:55:00|18787.31|18787.31|18784.28|18784.28|18795.24|18795.24|18779.38|18779.38|0
1640790000000|2021-12-29 15:00:00|18780.32|18780.32|18754.91|18754.91|18780.32|18780.32|18751.41|18751.41|0
1640790300000|2021-12-29 15:05:00|18757.71|18757.71|18735.09|18735.09|18757.71|18757.71|18735.09|18735.09|0
1640790600000|2021-12-29 15:10:00|18731.12|18731.12|18708.99|18708.99|18739.05|18739.05|18705.49|18705.49|0
1640790900000|2021-12-29 15:15:00|18705.03|18705.03|18666.05|18666.05|18705.03|18705.03|18666.05|18666.05|0
1640791200000|2021-12-29 15:20:00|18658.12|18658.12|18663.71|18663.71|18667.68|18667.68|18654.15|18654.15|0
1640791500000|2021-12-29 15:25:00|18667.68|18667.68|18724.1|18724.1|18724.1|18724.1|18667.68|18667.68|0
1640791800000|2021-12-29 15:30:00|18720.13|18720.13|18728.3|18728.3|18734.83|18734.83|18714.77|18714.77|0
1640792100000|2021-12-29 15:35:00|18726.9|18726.9|18722.47|18722.47|18748.12|18748.12|18721.07|18721.07|0
1640792400000|2021-12-29 15:40:00|18726.44|18726.44|18740.66|18740.66|18740.66|18740.66|18718.51|18718.51|0
1640792700000|2021-12-29 15:45:00|18736.69|18736.69|18733.66|18733.66|18736.69|18736.69|18728.3|18728.3|0
1640793000000|2021-12-29 15:50:00|18729.7|18729.7|18725.74|18725.74|18729.7|18729.7|18705.92|18705.92|0
1640793300000|2021-12-29 15:55:00|18727.14|18727.14|18724.12|18724.12|18727.14|18727.14|18720.61|18720.61|0
1640793600000|2021-12-29 16:00:00|18720.15|18720.15|18725.04|18725.04|18725.04|18725.04|18714.79|18714.79|0
1640794200000|2021-12-29 16:10:00|18723.64|18723.64|18720.38|18720.38|18728.31|18728.31|18715.01|18715.01|0
1640794500000|2021-12-29 16:15:00|18721.78|18721.78|18714.08|18714.08|18721.78|18721.78|18709.88|18709.88|0
1640794800000|2021-12-29 16:20:00|18718.05|18718.05|18723.16|18723.16|18746.02|18746.02|18718.05|18718.05|0
1640795100000|2021-12-29 16:25:00|18721.77|18721.77|18686.32|18686.32|18725.96|18725.96|18686.32|18686.32|0
1640852100000|2021-12-30 08:15:00|18736.02|18736.02|18733.45|18733.45|18741.39|18741.39|18730.66|18730.66|0
1640852400000|2021-12-30 08:20:00|18713.63|18713.63|18700.79|18700.79|18713.63|18713.63|18694.28|18694.28|0
1640852700000|2021-12-30 08:25:00|18703.59|18703.59|18696.81|18696.81|18704.76|18704.76|18696.81|18696.81|0
1640853000000|2021-12-30 08:30:00|18700.77|18700.77|18703.32|18703.32|18704.74|18704.74|18699.12|18699.12|0
1640853300000|2021-12-30 08:35:00|18707.52|18707.52|18686.52|18686.52|18707.52|18707.52|18686.52|18686.52|0
1640853600000|2021-12-30 08:40:00|18690.49|18690.49|18695.14|18695.14|18702.38|18702.38|18690.49|18690.49|0
1640853900000|2021-12-30 08:45:00|18695.6|18695.6|18705.89|18705.89|18707.29|18707.29|18693.76|18693.76|0
1640854200000|2021-12-30 08:50:00|18697.96|18697.96|18721.75|18721.75|18721.75|18721.75|18697.96|18697.96|0
1640854500000|2021-12-30 08:55:00|18725.72|18725.72|18721.98|18721.98|18725.72|18725.72|18720.58|18720.58|0
1640854800000|2021-12-30 09:00:00|18714.05|18714.05|18708.92|18708.92|18714.05|18714.05|18706.12|18706.12|0
1640855100000|2021-12-30 09:05:00|18716.85|18716.85|18732.71|18732.71|18732.71|18732.71|18716.85|18716.85|0
1640855400000|2021-12-30 09:10:00|18734.11|18734.11|18722.21|18722.21|18734.11|18734.11|18719.41|18719.41|0
1640855700000|2021-12-30 09:15:00|18721.75|18721.75|18716.87|18716.87|18721.75|18721.75|18716.87|18716.87|0
1640856000000|2021-12-30 09:20:00|18714.07|18714.07|18727.6|18727.6|18727.6|18727.6|18707.3|18707.3|0
1640856300000|2021-12-30 09:25:00|18724.84|18724.84|18709.93|18709.93|18724.84|18724.84|18709.93|18709.93|0
1640856600000|2021-12-30 09:30:00|18715.53|18715.53|18709.93|18709.93|18715.53|18715.53|18709.93|18709.93|0
1640856900000|2021-12-30 09:35:00|18705.73|18705.73|18708.53|18708.53|18708.53|18708.53|18705.73|18705.73|0
1640857200000|2021-12-30 09:40:00|18712.5|18712.5|18717.86|18717.86|18717.86|18717.86|18712.5|18712.5|0
1640857500000|2021-12-30 09:45:00|18713.9|18713.9|18712.5|18712.5|18713.9|18713.9|18712.5|18712.5|0
1640857800000|2021-12-30 09:50:00|18714.34|18714.34|18722.5|18722.5|18722.5|18722.5|18711.77|18711.77|0
1640858100000|2021-12-30 09:55:00|18718.53|18718.53|18722.96|18722.96|18722.96|18722.96|18714.57|18714.57|0
1640858400000|2021-12-30 10:00:00|18718.99|18718.99|18702.9|18702.9|18718.99|18718.99|18702.9|18702.9|0
1640858700000|2021-12-30 10:05:00|18698.93|18698.93|18701.73|18701.73|18705.7|18705.7|18698.93|18698.93|0
1640859000000|2021-12-30 10:10:00|18709.66|18709.66|18709.66|18709.66|18709.66|18709.66|18709.66|18709.66|0
1640859300000|2021-12-30 10:15:00|18708.74|18708.74|18704.99|18704.99|18712.92|18712.92|18701.03|18701.03|0
1640859600000|2021-12-30 10:20:00|18703.59|18703.59|18695.91|18695.91|18703.59|18703.59|18695.91|18695.91|0
1640859900000|2021-12-30 10:25:00|18697.31|18697.31|18697.08|18697.08|18697.31|18697.31|18689.38|18689.38|0
1640860200000|2021-12-30 10:30:00|18693.12|18693.12|18701.49|18701.49|18701.49|18701.49|18687.52|18687.52|0
1640860500000|2021-12-30 10:35:00|18705.45|18705.45|18713.38|18713.38|18713.38|18713.38|18705.45|18705.45|0
1640860800000|2021-12-30 10:40:00|18709.42|18709.42|18721.31|18721.31|18721.31|18721.31|18709.42|18709.42|0
1640861100000|2021-12-30 10:45:00|18717.35|18717.35|18715.95|18715.95|18717.35|18717.35|18715.95|18715.95|0
1640861400000|2021-12-30 10:50:00|18717.35|18717.35|18705.45|18705.45|18721.31|18721.31|18705.45|18705.45|0
1640861700000|2021-12-30 10:55:00|18706.83|18706.83|18704.26|18704.26|18706.83|18706.83|18702.86|18702.86|0
1640862000000|2021-12-30 11:00:00|18705.66|18705.66|18704.26|18704.26|18706.12|18706.12|18704.26|18704.26|0
1640862300000|2021-12-30 11:05:00|18705.66|18705.66|18704.5|18704.5|18708.46|18708.46|18704.26|18704.26|0
1640862600000|2021-12-30 11:10:00|18701.7|18701.7|18697.27|18697.27|18701.7|18701.7|18697.27|18697.27|0
1640862900000|2021-12-30 11:15:00|18702.87|18702.87|18707.3|18707.3|18707.3|18707.3|18702.87|18702.87|0
1640863200000|2021-12-30 11:20:00|18705.9|18705.9|18703.1|18703.1|18705.9|18705.9|18703.1|18703.1|0
1640863500000|2021-12-30 11:25:00|18711.03|18711.03|18703.1|18703.1|18711.03|18711.03|18703.1|18703.1|0
1640863800000|2021-12-30 11:30:00|18704.5|18704.5|18707.3|18707.3|18707.3|18707.3|18704.5|18704.5|0
1640864100000|2021-12-30 11:35:00|18708.7|18708.7|18716.63|18716.63|18724.56|18724.56|18708.7|18708.7|0
1640864400000|2021-12-30 11:40:00|18712.66|18712.66|18712.18|18712.18|18712.66|18712.66|18709.86|18709.86|0
1640864700000|2021-12-30 11:45:00|18711.72|18711.72|18714.52|18714.52|18714.52|18714.52|18711.72|18711.72|0
1640865000000|2021-12-30 11:50:00|18714.06|18714.06|18713.6|18713.6|18714.06|18714.06|18713.6|18713.6|0
1640865300000|2021-12-30 11:55:00|18709.4|18709.4|18705.44|18705.44|18709.4|18709.4|18705.44|18705.44|0
1640865600000|2021-12-30 12:00:00|18709.4|18709.4|18707.32|18707.32|18709.4|18709.4|18705.44|18705.44|0
1640865900000|2021-12-30 12:05:00|18703.35|18703.35|18707.32|18707.32|18707.32|18707.32|18699.39|18699.39|0
1640866200000|2021-12-30 12:10:00|18710.12|18710.12|18704.75|18704.75|18710.12|18710.12|18700.79|18700.79|0
1640866500000|2021-12-30 12:15:00|18706.15|18706.15|18706.38|18706.38|18714.31|18714.31|18706.15|18706.15|0
1640866800000|2021-12-30 12:20:00|18704.98|18704.98|18711.52|18711.52|18711.52|18711.52|18703.59|18703.59|0
1640867100000|2021-12-30 12:25:00|18712.43|18712.43|18710.81|18710.81|18715.23|18715.23|18710.81|18710.81|0
1640867400000|2021-12-30 12:30:00|18713.61|18713.61|18712.21|18712.21|18713.61|18713.61|18712.21|18712.21|0
1640867700000|2021-12-30 12:35:00|18708.01|18708.01|18711.98|18711.98|18711.98|18711.98|18708.01|18708.01|0
1640868000000|2021-12-30 12:40:00|18714.77|18714.77|18719.7|18719.7|18719.7|18719.7|18714.77|18714.77|0
1640868300000|2021-12-30 12:45:00|18715.5|18715.5|18716.9|18716.9|18716.9|18716.9|18715.5|18715.5|0
1640868600000|2021-12-30 12:50:00|18719.7|18719.7|18717.13|18717.13|18721.1|18721.1|18717.13|18717.13|0
1640868900000|2021-12-30 12:55:00|18719.93|18719.93|18718.53|18718.53|18721.33|18721.33|18714.33|18714.33|0
1640869200000|2021-12-30 13:00:00|18722.5|18722.5|18727.63|18727.63|18733.23|18733.23|18722.5|18722.5|0
1640869500000|2021-12-30 13:05:00|18731.6|18731.6|18740.93|18740.93|18740.93|18740.93|18730.2|18730.2|0
1640869800000|2021-12-30 13:10:00|18741.39|18741.39|18742.76|18742.76|18743.68|18743.68|18741.39|18741.39|0
1640870100000|2021-12-30 13:15:00|18745.56|18745.56|18742.76|18742.76|18745.56|18745.56|18742.76|18742.76|0
1640870400000|2021-12-30 13:20:00|18738.8|18738.8|18738.32|18738.32|18738.8|18738.8|18736|18736|0
1640870700000|2021-12-30 13:25:00|18734.35|18734.35|18729.45|18729.45|18736.21|18736.21|18729.45|18729.45|0
1640871000000|2021-12-30 13:30:00|18732.25|18732.25|18740.64|18740.64|18740.64|18740.64|18732.25|18732.25|0
1640871300000|2021-12-30 13:35:00|18742.04|18742.04|18741.1|18741.1|18742.04|18742.04|18740.64|18740.64|0
1640871600000|2021-12-30 13:40:00|18740.18|18740.18|18740.18|18740.18|18740.18|18740.18|18740.18|18740.18|0
1640871900000|2021-12-30 13:45:00|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|18740.64|0
1640872200000|2021-12-30 13:50:00|18742.04|18742.04|18750.43|18750.43|18750.43|18750.43|18738.07|18738.07|0
1640872500000|2021-12-30 13:55:00|18749.03|18749.03|18756.04|18756.04|18756.04|18756.04|18747.63|18747.63|0
1640872800000|2021-12-30 14:00:00|18757.44|18757.44|18759.3|18759.3|18759.3|18759.3|18757.44|18757.44|0
1640873100000|2021-12-30 14:05:00|18757.9|18757.9|18753.93|18753.93|18759.3|18759.3|18753.93|18753.93|0
1640873400000|2021-12-30 14:10:00|18755.33|18755.33|18754.87|18754.87|18755.33|18755.33|18754.87|18754.87|0
1640873700000|2021-12-30 14:15:00|18750.67|18750.67|18751.13|18751.13|18753.47|18753.47|18750.67|18750.67|0
1640874000000|2021-12-30 14:20:00|18752.53|18752.53|18758.11|18758.11|18758.11|18758.11|18752.53|18752.53|0
1640874300000|2021-12-30 14:25:00|18754.15|18754.15|18746.92|18746.92|18754.15|18754.15|18746.92|18746.92|0
1640874600000|2021-12-30 14:30:00|18742.96|18742.96|18735.05|18735.05|18752.75|18752.75|18727.12|18727.12|0
1640874900000|2021-12-30 14:35:00|18736.45|18736.45|18736.45|18736.45|18740.42|18740.42|18736.45|18736.45|0
1640875200000|2021-12-30 14:40:00|18732.49|18732.49|18696.81|18696.81|18732.49|18732.49|18696.81|18696.81|0
1640875500000|2021-12-30 14:45:00|18697.73|18697.73|18705.66|18705.66|18705.66|18705.66|18697.73|18697.73|0
1640875800000|2021-12-30 14:50:00|18707.06|18707.06|18695.88|18695.88|18711.26|18711.26|18695.88|18695.88|0
1640876100000|2021-12-30 14:55:00|18691.68|18691.68|18662.77|18662.77|18693.08|18693.08|18662.77|18662.77|0
1640876400000|2021-12-30 15:00:00|18664.17|18664.17|18648.31|18648.31|18664.17|18664.17|18648.31|18648.31|0
1640876700000|2021-12-30 15:05:00|18650.15|18650.15|18648.98|18648.98|18652.95|18652.95|18648.98|18648.98|0
1640877000000|2021-12-30 15:10:00|18648.06|18648.06|18649.71|18649.71|18649.71|18649.71|18642.24|18642.24|0
1640877300000|2021-12-30 15:15:00|18645.75|18645.75|18646.23|18646.23|18647.15|18647.15|18645.75|18645.75|0
1640877600000|2021-12-30 15:20:00|18643.43|18643.43|18645.07|18645.07|18645.07|18645.07|18641.11|18641.11|0
1640877900000|2021-12-30 15:25:00|18649.04|18649.04|18650.42|18650.42|18650.42|18650.42|18649.04|18649.04|0
1640878200000|2021-12-30 15:30:00|18651.82|18651.82|18635.28|18635.28|18651.82|18651.82|18624.76|18624.76|0
1640878500000|2021-12-30 15:35:00|18635.74|18635.74|18633.38|18633.38|18636.66|18636.66|18632.46|18632.46|0
1640878800000|2021-12-30 15:40:00|18633.84|18633.84|18647.13|18647.13|18647.13|18647.13|18632.44|18632.44|0
1640879400000|2021-12-30 15:50:00|18644.33|18644.33|18643.41|18643.41|18649.22|18649.22|18643.41|18643.41|0
1640879700000|2021-12-30 15:55:00|18640.61|18640.61|18626.15|18626.15|18644.58|18644.58|18623.35|18623.35|0
1640880000000|2021-12-30 16:00:00|18618.22|18618.22|18629.89|18629.89|18629.89|18629.89|18618.22|18618.22|0
1640880300000|2021-12-30 16:05:00|18631.28|18631.28|18628.72|18628.72|18632.68|18632.68|18628.72|18628.72|0
1640880900000|2021-12-30 16:15:00|18635.72|18635.72|18627.07|18627.07|18635.72|18635.72|18623.12|18623.12|0
1640881200000|2021-12-30 16:20:00|18631.03|18631.03|18629.38|18629.38|18635|18635|18625.67|18625.67|0
1640881500000|2021-12-30 16:25:00|18627.99|18627.99|18616.8|18616.8|18643.14|18643.14|18616.8|18616.8|0
1640938500000|2021-12-31 08:15:00|18593.45|18593.45|18608.62|18608.62|18608.62|18608.62|18593.45|18593.45|0
1640938800000|2021-12-31 08:20:00|18624.48|18624.48|18636.38|18636.38|18636.38|18636.38|18624.48|18624.48|0
1640939100000|2021-12-31 08:25:00|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|0
1640939700000|2021-12-31 08:35:00|18620.51|18620.51|18619.11|18619.11|18620.51|18620.51|18612.12|18612.12|0
1640940000000|2021-12-31 08:40:00|18613.52|18613.52|18610.47|18610.47|18613.52|18613.52|18605.59|18605.59|0
1640940300000|2021-12-31 08:45:00|18616.07|18616.07|18616.07|18616.07|18616.07|18616.07|18614.67|18614.67|0
1640940900000|2021-12-31 08:55:00|18613.27|18613.27|18614.67|18614.67|18614.67|18614.67|18613.27|18613.27|0
1640941200000|2021-12-31 09:00:00|18610.99|18610.99|18610.99|18610.99|18610.99|18610.99|18610.99|18610.99|0
1640941500000|2021-12-31 09:05:00|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|0
1640941800000|2021-12-31 09:10:00|18608.43|18608.43|18601.9|18601.9|18609.83|18609.83|18601.9|18601.9|0
1640942100000|2021-12-31 09:15:00|18605.86|18605.86|18601.9|18601.9|18605.86|18605.86|18601.9|18601.9|0
1640942400000|2021-12-31 09:20:00|18609.83|18609.83|18608.43|18608.43|18609.83|18609.83|18608.43|18608.43|0
1640942700000|2021-12-31 09:25:00|18604.46|18604.46|18599.1|18599.1|18604.46|18604.46|18599.1|18599.1|0
1640943000000|2021-12-31 09:30:00|18595.13|18595.13|18599.1|18599.1|18599.1|18599.1|18587.2|18587.2|0
1640943300000|2021-12-31 09:35:00|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|0
1640943600000|2021-12-31 09:40:00|18604.19|18604.19|18610.92|18610.92|18610.92|18610.92|18604.19|18604.19|0
1640943900000|2021-12-31 09:45:00|18606.95|18606.95|18608.35|18608.35|18608.35|18608.35|18606.95|18606.95|0
1640944200000|2021-12-31 09:50:00|18612.32|18612.32|18604.39|18604.39|18612.32|18612.32|18604.39|18604.39|0
1640944500000|2021-12-31 09:55:00|18609.98|18609.98|18608.32|18608.32|18612.28|18612.28|18608.32|18608.32|0
1640944800000|2021-12-31 10:00:00|18604.35|18604.35|18593.86|18593.86|18604.35|18604.35|18593.86|18593.86|0
1640945100000|2021-12-31 10:05:00|18597.82|18597.82|18604.59|18604.59|18604.59|18604.59|18597.82|18597.82|0
1640945400000|2021-12-31 10:10:00|18600.62|18600.62|18604.59|18604.59|18604.59|18604.59|18600.62|18600.62|0
1640945700000|2021-12-31 10:15:00|18608.55|18608.55|18608.55|18608.55|18608.55|18608.55|18608.55|18608.55|0
1640946000000|2021-12-31 10:20:00|18612.52|18612.52|18612.52|18612.52|18612.52|18612.52|18612.52|18612.52|0
1640946300000|2021-12-31 10:25:00|18608.32|18608.32|18609.72|18609.72|18609.72|18609.72|18608.32|18608.32|0
1640946600000|2021-12-31 10:30:00|18611.12|18611.12|18611.12|18611.12|18611.12|18611.12|18611.12|18611.12|0
1640946900000|2021-12-31 10:35:00|18608.32|18608.32|18612.05|18612.05|18616.25|18616.25|18608.32|18608.32|0
1640947200000|2021-12-31 10:40:00|18608.08|18608.08|18609.46|18609.46|18609.46|18609.46|18608.08|18608.08|0
1640947500000|2021-12-31 10:45:00|18613.43|18613.43|18613.43|18613.43|18613.43|18613.43|18613.43|18613.43|0
1640947800000|2021-12-31 10:50:00|18609.46|18609.46|18603.87|18603.87|18609.46|18609.46|18599.9|18599.9|0
1640948100000|2021-12-31 10:55:00|18602.47|18602.47|18606.18|18606.18|18606.18|18606.18|18601.99|18601.99|0
1640948400000|2021-12-31 11:00:00|18603.39|18603.39|18601.99|18601.99|18603.39|18603.39|18601.99|18601.99|0
1640948700000|2021-12-31 11:05:00|18594.06|18594.06|18598.25|18598.25|18598.25|18598.25|18586.12|18586.12|0
1640949000000|2021-12-31 11:10:00|18595.45|18595.45|18614.11|18614.11|18614.11|18614.11|18595.45|18595.45|0
1640949300000|2021-12-31 11:15:00|18608.52|18608.52|18614.11|18614.11|18614.11|18614.11|18608.52|18608.52|0
1640949600000|2021-12-31 11:20:00|18609.92|18609.92|18615.49|18615.49|18615.49|18615.49|18609.92|18609.92|0
1640949900000|2021-12-31 11:25:00|18612.69|18612.69|18612.69|18612.69|18612.69|18612.69|18612.69|18612.69|0
1640950200000|2021-12-31 11:30:00|18612.23|18612.23|18615.28|18615.28|18615.28|18615.28|18611.32|18611.32|0
1640950500000|2021-12-31 11:35:00|18615.74|18615.74|18606.88|18606.88|18615.74|18615.74|18606.88|18606.88|0
1640950800000|2021-12-31 11:40:00|18594.99|18594.99|18589.62|18589.62|18594.99|18594.99|18585.66|18585.66|0
1640951100000|2021-12-31 11:45:00|18585.66|18585.66|18584.26|18584.26|18585.66|18585.66|18584.26|18584.26|0
1640951400000|2021-12-31 11:50:00|18588.46|18588.46|18577.96|18577.96|18591.26|18591.26|18577.96|18577.96|0
1640951700000|2021-12-31 11:55:00|18578.88|18578.88|18566.07|18566.07|18578.88|18578.88|18566.07|18566.07|0
1640952000000|2021-12-31 12:00:00|18570.03|18570.03|18562.56|18562.56|18570.03|18570.03|18562.1|18562.1|0
1640952300000|2021-12-31 12:05:00|18552.76|18552.76|18552.76|18552.76|18568.62|18568.62|18552.76|18552.76|0
1640952600000|2021-12-31 12:10:00|18544.83|18544.83|18528.05|18528.05|18544.83|18544.83|18528.05|18528.05|0
1640952900000|2021-12-31 12:15:00|18532.01|18532.01|18527.83|18527.83|18532.01|18532.01|18527.81|18527.81|0
1640953200000|2021-12-31 12:20:00|18523.87|18523.87|18548.79|18548.79|18548.79|18548.79|18510.11|18510.11|0
1640953500000|2021-12-31 12:25:00|18544.59|18544.59|18575.37|18575.37|18576.07|18576.07|18544.59|18544.59|0
1641284100000|2022-01-04 08:15:00|18751.23|18751.23|18750.44|18750.44|18779.39|18779.39|18735.07|18735.07|0
1641284400000|2022-01-04 08:20:00|18740.64|18740.64|18722.7|18722.7|18740.64|18740.64|18710.09|18710.09|0
1641284700000|2022-01-04 08:25:00|18724.08|18724.08|18706.77|18706.77|18735.02|18735.02|18702.34|18702.34|0
1641285000000|2022-01-04 08:30:00|18710.74|18710.74|18668.04|18668.04|18710.74|18710.74|18668.04|18668.04|0
1641285300000|2022-01-04 08:35:00|18656.14|18656.14|18639.59|18639.59|18659.88|18659.88|18639.59|18639.59|0
1641285600000|2022-01-04 08:40:00|18635.39|18635.39|18616.73|18616.73|18640.28|18640.28|18616.73|18616.73|0
1641285900000|2022-01-04 08:45:00|18624.66|18624.66|18666.64|18666.64|18666.64|18666.64|18624.66|18624.66|0
1641286200000|2022-01-04 08:50:00|18662.67|18662.67|18649.18|18649.18|18662.67|18662.67|18644.3|18644.3|0
1641286500000|2022-01-04 08:55:00|18648.26|18648.26|18634.03|18634.03|18651.06|18651.06|18626.1|18626.1|0
1641286800000|2022-01-04 09:00:00|18630.07|18630.07|18635.2|18635.2|18647.33|18647.33|18619.34|18619.34|0
1641287100000|2022-01-04 09:05:00|18619.34|18619.34|18607.44|18607.44|18624.01|18624.01|18597.44|18597.44|0
1641287400000|2022-01-04 09:10:00|18603.24|18603.24|18624.95|18624.95|18624.95|18624.95|18600.47|18600.47|0
1641287700000|2022-01-04 09:15:00|18623.55|18623.55|18609.56|18609.56|18623.55|18623.55|18608.16|18608.16|0
1641288000000|2022-01-04 09:20:00|18613.53|18613.53|18605.31|18605.31|18624.45|18624.45|18596.46|18596.46|0
1641288300000|2022-01-04 09:25:00|18603.91|18603.91|18607.87|18607.87|18607.87|18607.87|18599.94|18599.94|0
1641288600000|2022-01-04 09:30:00|18603.91|18603.91|18621.4|18621.4|18625.37|18625.37|18603.91|18603.91|0
1641288900000|2022-01-04 09:35:00|18623.24|18623.24|18673.16|18673.16|18673.16|18673.16|18623.24|18623.24|0
1641289200000|2022-01-04 09:40:00|18689.03|18689.03|18692.99|18692.99|18696.96|18696.96|18689.03|18689.03|0
1641289500000|2022-01-04 09:45:00|18696.96|18696.96|18720.23|18720.23|18720.23|18720.23|18694.14|18694.14|0
1641289800000|2022-01-04 09:50:00|18732.13|18732.13|18736.33|18736.33|18740.29|18740.29|18731.67|18731.67|0
1641290100000|2022-01-04 09:55:00|18740.29|18740.29|18757.75|18757.75|18757.75|18757.75|18726.54|18726.54|0
1641290400000|2022-01-04 10:00:00|18760.54|18760.54|18759.84|18759.84|18761.46|18761.46|18757.5|18757.5|0
1641290700000|2022-01-04 10:05:00|18758.44|18758.44|18772.2|18772.2|18776.17|18776.17|18740.48|18740.48|0
1641291000000|2022-01-04 10:10:00|18768|18768|18752.37|18752.37|18768|18768|18748.4|18748.4|0
1641291300000|2022-01-04 10:15:00|18756.33|18756.33|18745.85|18745.85|18756.33|18756.33|18745.85|18745.85|0
1641291600000|2022-01-04 10:20:00|18750.05|18750.05|18738.15|18738.15|18754.01|18754.01|18738.15|18738.15|0
1641291900000|2022-01-04 10:25:00|18735.35|18735.35|18720.22|18720.22|18735.35|18735.35|18719.99|18719.99|0
1641292200000|2022-01-04 10:30:00|18724.18|18724.18|18705.96|18705.96|18726.98|18726.98|18705.96|18705.96|0
1641292500000|2022-01-04 10:35:00|18706.42|18706.42|18717.13|18717.13|18717.13|18717.13|18705.5|18705.5|0
1641292800000|2022-01-04 10:40:00|18717.59|18717.59|18728.78|18728.78|18728.78|18728.78|18700.33|18700.33|0
1641293100000|2022-01-04 10:45:00|18736.71|18736.71|18734.36|18734.36|18737.4|18737.4|18726.92|18726.92|0
1641293400000|2022-01-04 10:50:00|18738.32|18738.32|18741.6|18741.6|18745.8|18745.8|18733.9|18733.9|0
1641293700000|2022-01-04 10:55:00|18738.8|18738.8|18745.56|18745.56|18746.96|18746.96|18735.31|18735.31|0
1641294000000|2022-01-04 11:00:00|18741.6|18741.6|18777.28|18777.28|18777.28|18777.28|18737.4|18737.4|0
1641294300000|2022-01-04 11:05:00|18785.21|18785.21|18811.83|18811.83|18811.83|18811.83|18777.55|18777.55|0
1641294600000|2022-01-04 11:10:00|18814.62|18814.62|18827.21|18827.21|18840.28|18840.28|18814.62|18814.62|0
1641294900000|2022-01-04 11:15:00|18831.41|18831.41|18841.91|18841.91|18844.71|18844.71|18823.25|18823.25|0
1641295200000|2022-01-04 11:20:00|18842.37|18842.37|18834.44|18834.44|18845.17|18845.17|18829.07|18829.07|0
1641295500000|2022-01-04 11:25:00|18835.84|18835.84|18832.81|18832.81|18839.34|18839.34|18827.45|18827.45|0
1641295800000|2022-01-04 11:30:00|18833.27|18833.27|18821.16|18821.16|18837.24|18837.24|18819.28|18819.28|0
1641296100000|2022-01-04 11:35:00|18825.13|18825.13|18841.48|18841.48|18842.87|18842.87|18816.28|18816.28|0
1641296400000|2022-01-04 11:40:00|18840.08|18840.08|18837.28|18837.28|18840.08|18840.08|18833.31|18833.31|0
1641296700000|2022-01-04 11:45:00|18836.36|18836.36|18848.49|18848.49|18851.05|18851.05|18836.36|18836.36|0
1641297000000|2022-01-04 11:50:00|18849.41|18849.41|18861.76|18861.76|18861.76|18861.76|18839.14|18839.14|0
1641297300000|2022-01-04 11:55:00|18857.8|18857.8|18866.63|18866.63|18874.56|18874.56|18856.4|18856.4|0
1641297600000|2022-01-04 12:00:00|18865.23|18865.23|18907.92|18907.92|18910.72|18910.72|18865.23|18865.23|0
1641297900000|2022-01-04 12:05:00|18909.32|18909.32|18901.39|18901.39|18909.32|18909.32|18891.82|18891.82|0
1641298200000|2022-01-04 12:10:00|18902.79|18902.79|18891.83|18891.83|18904.19|18904.19|18891.83|18891.83|0
1641298500000|2022-01-04 12:15:00|18892.29|18892.29|18888.56|18888.56|18902.09|18902.09|18887.16|18887.16|0
1641298800000|2022-01-04 12:20:00|18885.76|18885.76|18891.12|18891.12|18893.69|18893.69|18885.76|18885.76|0
1641299100000|2022-01-04 12:25:00|18883.19|18883.19|18879.21|18879.21|18883.19|18883.19|18861.26|18861.26|0
1641299400000|2022-01-04 12:30:00|18873.62|18873.62|18878.5|18878.5|18882.24|18882.24|18872.22|18872.22|0
1641299700000|2022-01-04 12:35:00|18874.54|18874.54|18872.22|18872.22|18874.54|18874.54|18872.22|18872.22|0
1641300000000|2022-01-04 12:40:00|18875.02|18875.02|18873.62|18873.62|18885.51|18885.51|18873.62|18873.62|0
1641300300000|2022-01-04 12:45:00|18881.55|18881.55|18877.81|18877.81|18885.74|18885.74|18877.81|18877.81|0
1641300600000|2022-01-04 12:50:00|18879.67|18879.67|18872.22|18872.22|18882.95|18882.95|18870.82|18870.82|0
1641300900000|2022-01-04 12:55:00|18873.62|18873.62|18869.4|18869.4|18873.62|18873.62|18857.75|18857.75|0
1641301200000|2022-01-04 13:00:00|18870.8|18870.8|18858.69|18858.69|18870.8|18870.8|18855.65|18855.65|0
1641301500000|2022-01-04 13:05:00|18854.73|18854.73|18869.14|18869.14|18873.82|18873.82|18842.83|18842.83|0
1641301800000|2022-01-04 13:10:00|18870.54|18870.54|18885.2|18885.2|18885.2|18885.2|18870.54|18870.54|0
1641302100000|2022-01-04 13:15:00|18888|18888|18871.95|18871.95|18888|18888|18868.23|18868.23|0
1641302400000|2022-01-04 13:20:00|18873.35|18873.35|18863.79|18863.79|18874.75|18874.75|18855.85|18855.85|0
1641302700000|2022-01-04 13:25:00|18862.39|18862.39|18855.85|18855.85|18862.39|18862.39|18847.46|18847.46|0
1641303000000|2022-01-04 13:30:00|18859.82|18859.82|18873.82|18873.82|18873.82|18873.82|18859.13|18859.13|0
1641303300000|2022-01-04 13:35:00|18874.28|18874.28|18856.77|18856.77|18874.28|18874.28|18856.77|18856.77|0
1641303600000|2022-01-04 13:40:00|18864.7|18864.7|18877.05|18877.05|18877.05|18877.05|18864.7|18864.7|0
1641303900000|2022-01-04 13:45:00|18873.08|18873.08|18846.46|18846.46|18873.08|18873.08|18846.46|18846.46|0
1641304200000|2022-01-04 13:50:00|18850.42|18850.42|18851.82|18851.82|18851.82|18851.82|18843.89|18843.89|0
1641304500000|2022-01-04 13:55:00|18851.36|18851.36|18848.34|18848.34|18855.1|18855.1|18845.54|18845.54|0
1641304800000|2022-01-04 14:00:00|18852.3|18852.3|18885.18|18885.18|18887.28|18887.28|18852.3|18852.3|0
1641305100000|2022-01-04 14:05:00|18887.98|18887.98|18880.72|18880.72|18894.01|18894.01|18879.8|18879.8|0
1641305400000|2022-01-04 14:10:00|18876.75|18876.75|18875.57|18875.57|18882.12|18882.12|18873.71|18873.71|0
1641305700000|2022-01-04 14:15:00|18878.36|18878.36|18875.83|18875.83|18892.12|18892.12|18874.43|18874.43|0
1641306000000|2022-01-04 14:20:00|18880.03|18880.03|18872.79|18872.79|18887.96|18887.96|18872.79|18872.79|0
1641306300000|2022-01-04 14:25:00|18871.39|18871.39|18841.29|18841.29|18883.28|18883.28|18838.49|18838.49|0
1641306600000|2022-01-04 14:30:00|18840.37|18840.37|18822.45|18822.45|18851.81|18851.81|18802.62|18802.62|0
1641306900000|2022-01-04 14:35:00|18826.41|18826.41|18789.61|18789.61|18826.41|18826.41|18785.41|18785.41|0
1641307200000|2022-01-04 14:40:00|18788.21|18788.21|18820.63|18820.63|18823.43|18823.43|18784.49|18784.49|0
1641307500000|2022-01-04 14:45:00|18820.17|18820.17|18819|18819|18821.57|18821.57|18807.11|18807.11|0
1641307800000|2022-01-04 14:50:00|18817.62|18817.62|18835.8|18835.8|18844.66|18844.66|18809.23|18809.23|0
1641308100000|2022-01-04 14:55:00|18834.4|18834.4|18838.36|18838.36|18858.19|18858.19|18833.48|18833.48|0
1641308400000|2022-01-04 15:00:00|18842.33|18842.33|18825.78|18825.78|18854.22|18854.22|18813.9|18813.9|0
1641308700000|2022-01-04 15:05:00|18827.18|18827.18|18831.12|18831.12|18837.65|18837.65|18807.12|18807.12|0
1641309000000|2022-01-04 15:10:00|18829.72|18829.72|18852.1|18852.1|18858.87|18858.87|18828.32|18828.32|0
1641309300000|2022-01-04 15:15:00|18853.49|18853.49|18852.58|18852.58|18867.27|18867.27|18841.85|18841.85|0
1641309600000|2022-01-04 15:20:00|18853.98|18853.98|18840.67|18840.67|18867.27|18867.27|18836.01|18836.01|0
1641309900000|2022-01-04 15:25:00|18842.07|18842.07|18864.26|18864.26|18864.26|18864.26|18838.62|18838.62|0
1641310200000|2022-01-04 15:30:00|18865.66|18865.66|18844.41|18844.41|18878.95|18878.95|18836.73|18836.73|0
1641310500000|2022-01-04 15:35:00|18843.01|18843.01|18826.92|18826.92|18848.38|18848.38|18822.95|18822.95|0
1641310800000|2022-01-04 15:40:00|18825.52|18825.52|18814.08|18814.08|18832.28|18832.28|18807.55|18807.55|0
1641311100000|2022-01-04 15:45:00|18818.05|18818.05|18836.46|18836.46|18844.39|18844.39|18809.89|18809.89|0
1641311400000|2022-01-04 15:50:00|18832.5|18832.5|18823.41|18823.41|18832.5|18832.5|18815.48|18815.48|0
1641311700000|2022-01-04 15:55:00|18815.48|18815.48|18820.61|18820.61|18820.61|18820.61|18806.86|18806.86|0
1641312000000|2022-01-04 16:00:00|18819.21|18819.21|18799.24|18799.24|18819.21|18819.21|18789.87|18789.87|0
1641312300000|2022-01-04 16:05:00|18797.84|18797.84|18798.78|18798.78|18798.78|18798.78|18788.05|18788.05|0
1641312600000|2022-01-04 16:10:00|18797.86|18797.86|18797.84|18797.84|18799.7|18799.7|18793.17|18793.17|0
1641312900000|2022-01-04 16:15:00|18793.87|18793.87|18788.26|18788.26|18794.33|18794.33|18782.44|18782.44|0
1641313200000|2022-01-04 16:20:00|18784.29|18784.29|18766.81|18766.81|18787.34|18787.34|18753.51|18753.51|0
1641313500000|2022-01-04 16:25:00|18768.21|18768.21|18773.85|18773.85|18778.94|18778.94|18755.17|18755.17|0
1641370500000|2022-01-05 08:15:00|18803.24|18803.24|18823.99|18823.99|18823.99|18823.99|18784.34|18784.34|0
1641370800000|2022-01-05 08:20:00|18824.91|18824.91|18856.36|18856.36|18856.36|18856.36|18801.12|18801.12|0
1641371100000|2022-01-05 08:25:00|18855.9|18855.9|18838.87|18838.87|18871.76|18871.76|18838.87|18838.87|0
1641371400000|2022-01-05 08:30:00|18846.8|18846.8|18864.29|18864.29|18864.29|18864.29|18840.5|18840.5|0
1641371700000|2022-01-05 08:35:00|18860.33|18860.33|18902.09|18902.09|18902.09|18902.09|18854.73|18854.73|0
1641372000000|2022-01-05 08:40:00|18910.02|18910.02|18892.76|18892.76|18917.95|18917.95|18889.96|18889.96|0
1641372300000|2022-01-05 08:45:00|18888.79|18888.79|18887.87|18887.87|18891.84|18891.84|18875.98|18875.98|0
1641372600000|2022-01-05 08:50:00|18879.94|18879.94|18882.27|18882.27|18899.77|18899.77|18860.11|18860.11|0
1641372900000|2022-01-05 08:55:00|18890.2|18890.2|18907.68|18907.68|18907.68|18907.68|18890.2|18890.2|0
1641373200000|2022-01-05 09:00:00|18903.72|18903.72|18910.69|18910.69|18910.69|18910.69|18898.79|18898.79|0
1641373500000|2022-01-05 09:05:00|18914.65|18914.65|18931.63|18931.63|18937.68|18937.68|18914.65|18914.65|0
1641373800000|2022-01-05 09:10:00|18923.7|18923.7|18925.1|18925.1|18929.53|18929.53|18899.9|18899.9|0
1641374100000|2022-01-05 09:15:00|18925.56|18925.56|18954.01|18954.01|18958.21|18958.21|18925.56|18925.56|0
1641374400000|2022-01-05 09:20:00|18957.98|18957.98|18966.83|18966.83|18977.8|18977.8|18957.5|18957.5|0
1641374700000|2022-01-05 09:25:00|18970.8|18970.8|18952.62|18952.62|18970.8|18970.8|18952.62|18952.62|0
1641375000000|2022-01-05 09:30:00|18953.54|18953.54|18940.71|18940.71|18953.54|18953.54|18940.71|18940.71|0
1641375300000|2022-01-05 09:35:00|18936.74|18936.74|18933.75|18933.75|18950.04|18950.04|18924.85|18924.85|0
1641375600000|2022-01-05 09:40:00|18937.71|18937.71|18938.63|18938.63|18938.63|18938.63|18937.71|18937.71|0
1641375900000|2022-01-05 09:45:00|18934.67|18934.67|18944.23|18944.23|18945.86|18945.86|18934.67|18934.67|0
1641376200000|2022-01-05 09:50:00|18948.19|18948.19|18952.39|18952.39|18952.39|18952.39|18944.23|18944.23|0
1641376500000|2022-01-05 09:55:00|18957.99|18957.99|18963.05|18963.05|18963.05|18963.05|18942.13|18942.13|0
1641376800000|2022-01-05 10:00:00|18965.85|18965.85|18952.79|18952.79|18965.85|18965.85|18949.99|18949.99|0
1641377100000|2022-01-05 10:05:00|18956.76|18956.76|18951.16|18951.16|18957.92|18957.92|18951.16|18951.16|0
1641377400000|2022-01-05 10:10:00|18959.09|18959.09|18940.66|18940.66|18963.05|18963.05|18940.66|18940.66|0
1641377700000|2022-01-05 10:15:00|18936.7|18936.7|18909.67|18909.67|18936.7|18936.7|18899.61|18899.61|0
1641378000000|2022-01-05 10:20:00|18917.6|18917.6|18905.48|18905.48|18917.6|18917.6|18904.08|18904.08|0
1641378300000|2022-01-05 10:25:00|18901.51|18901.51|18915.04|18915.04|18916.44|18916.44|18901.51|18901.51|0
1641378600000|2022-01-05 10:30:00|18919|18919|18936.26|18936.26|18936.26|18936.26|18919|18919|0
1641378900000|2022-01-05 10:35:00|18932.07|18932.07|18940.02|18940.02|18940.02|18940.02|18932.07|18932.07|0
1641379200000|2022-01-05 10:40:00|18943.98|18943.98|18942.82|18942.82|18946.78|18946.78|18942.82|18942.82|0
1641379500000|2022-01-05 10:45:00|18950.75|18950.75|18958.68|18958.68|18958.68|18958.68|18950.75|18950.75|0
1641379800000|2022-01-05 10:50:00|18961.48|18961.48|18959.84|18959.84|18961.48|18961.48|18955.88|18955.88|0
1641380100000|2022-01-05 10:55:00|18955.88|18955.88|18955.88|18955.88|18959.84|18959.84|18955.88|18955.88|0
1641380400000|2022-01-05 11:00:00|18951.91|18951.91|18936.07|18936.07|18951.91|18951.91|18933.27|18933.27|0
1641380700000|2022-01-05 11:05:00|18938.86|18938.86|18920.2|18920.2|18945.4|18945.4|18920.2|18920.2|0
1641381000000|2022-01-05 11:10:00|18924.17|18924.17|18937.23|18937.23|18941.43|18941.43|18920.2|18920.2|0
1641381300000|2022-01-05 11:15:00|18938.63|18938.63|18934.67|18934.67|18938.63|18938.63|18934.67|18934.67|0
1641381600000|2022-01-05 11:20:00|18937.46|18937.46|18959.38|18959.38|18959.38|18959.38|18937.46|18937.46|0
1641381900000|2022-01-05 11:25:00|18955.42|18955.42|18943.29|18943.29|18955.42|18955.42|18943.29|18943.29|0
1641382200000|2022-01-05 11:30:00|18942.83|18942.83|18944.23|18944.23|18948.19|18948.19|18941.43|18941.43|0
1641382500000|2022-01-05 11:35:00|18944.69|18944.69|18945.85|18945.85|18945.85|18945.85|18941.89|18941.89|0
1641382800000|2022-01-05 11:40:00|18949.82|18949.82|18952.85|18952.85|18954.25|18954.25|18943.29|18943.29|0
1641383100000|2022-01-05 11:45:00|18948.89|18948.89|18942.36|18942.36|18948.89|18948.89|18940.96|18940.96|0
1641383400000|2022-01-05 11:50:00|18930.46|18930.46|18939.79|18939.79|18939.79|18939.79|18930.46|18930.46|0
1641383700000|2022-01-05 11:55:00|18931.86|18931.86|18943.98|18943.98|18947.94|18947.94|18931.86|18931.86|0
1641384000000|2022-01-05 12:00:00|18947.94|18947.94|18947.71|18947.71|18965.67|18965.67|18947.71|18947.71|0
1641384300000|2022-01-05 12:05:00|18950.51|18950.51|18950.51|18950.51|18951.91|18951.91|18943.51|18943.51|0
1641384600000|2022-01-05 12:10:00|18954.47|18954.47|18954.47|18954.47|18954.47|18954.47|18954.47|18954.47|0
1641384900000|2022-01-05 12:15:00|18950.51|18950.51|18939.31|18939.31|18954.47|18954.47|18939.31|18939.31|0
1641385200000|2022-01-05 12:20:00|18935.34|18935.34|18906.9|18906.9|18935.34|18935.34|18905.5|18905.5|0
1641385500000|2022-01-05 12:25:00|18906.44|18906.44|18910.88|18910.88|18918.34|18918.34|18902.48|18902.48|0
1641385800000|2022-01-05 12:30:00|18906.92|18906.92|18911.11|18911.11|18913.91|18913.91|18906.92|18906.92|0
1641386100000|2022-01-05 12:35:00|18915.08|18915.08|18915.08|18915.08|18915.08|18915.08|18915.08|18915.08|0
1641386400000|2022-01-05 12:40:00|18919.28|18919.28|18906.68|18906.68|18923.94|18923.94|18906.68|18906.68|0
1641386700000|2022-01-05 12:45:00|18902.72|18902.72|18890.36|18890.36|18902.72|18902.72|18890.36|18890.36|0
1641387000000|2022-01-05 12:50:00|18889.9|18889.9|18889.44|18889.44|18889.9|18889.9|18885.94|18885.94|0
1641387300000|2022-01-05 12:55:00|18888.04|18888.04|18893.87|18893.87|18893.87|18893.87|18884.08|18884.08|0
1641387900000|2022-01-05 13:05:00|18898.07|18898.07|18894.6|18894.6|18905.77|18905.77|18894.6|18894.6|0
1641388200000|2022-01-05 13:10:00|18902.53|18902.53|18910.72|18910.72|18910.72|18910.72|18894.6|18894.6|0
1641388500000|2022-01-05 13:15:00|18911.18|18911.18|18901.87|18901.87|18911.18|18911.18|18897.9|18897.9|0
1641388800000|2022-01-05 13:20:00|18902.33|18902.33|18893.23|18893.23|18906.76|18906.76|18893.23|18893.23|0
1641389100000|2022-01-05 13:25:00|18885.3|18885.3|18882.5|18882.5|18886.7|18886.7|18882.5|18882.5|0
1641389400000|2022-01-05 13:30:00|18878.53|18878.53|18886.46|18886.46|18886.46|18886.46|18878.53|18878.53|0
1641389700000|2022-01-05 13:35:00|18889.26|18889.26|18893|18893|18895.79|18895.79|18887.86|18887.86|0
1641390000000|2022-01-05 13:40:00|18889.03|18889.03|18869.2|18869.2|18889.03|18889.03|18869.2|18869.2|0
1641390300000|2022-01-05 13:45:00|18867.8|18867.8|18852.19|18852.19|18867.8|18867.8|18852.19|18852.19|0
1641390600000|2022-01-05 13:50:00|18848.23|18848.23|18872.25|18872.25|18872.25|18872.25|18848.23|18848.23|0
1641390900000|2022-01-05 13:55:00|18876.22|18876.22|18877.61|18877.61|18877.61|18877.61|18876.22|18876.22|0
1641391200000|2022-01-05 14:00:00|18879.01|18879.01|18868.76|18868.76|18881.81|18881.81|18868.76|18868.76|0
1641391500000|2022-01-05 14:05:00|18871.56|18871.56|18867.6|18867.6|18871.56|18871.56|18866.2|18866.2|0
1641391800000|2022-01-05 14:10:00|18866.2|18866.2|18873.21|18873.21|18873.21|18873.21|18863.88|18863.88|0
1641392100000|2022-01-05 14:15:00|18874.61|18874.61|18883.47|18883.47|18883.47|18883.47|18874.61|18874.61|0
1641392400000|2022-01-05 14:20:00|18875.54|18875.54|18890.23|18890.23|18890.23|18890.23|18871.34|18871.34|0
1641392700000|2022-01-05 14:25:00|18891.63|18891.63|18886.76|18886.76|18895.6|18895.6|18886.28|18886.28|0
1641393000000|2022-01-05 14:30:00|18885.36|18885.36|18873.87|18873.87|18885.36|18885.36|18861.57|18861.57|0
1641393300000|2022-01-05 14:35:00|18869.9|18869.9|18884.6|18884.6|18892.53|18892.53|18869.9|18869.9|0
1641393600000|2022-01-05 14:40:00|18886|18886|18884.37|18884.37|18900.69|18900.69|18880.4|18880.4|0
1641393900000|2022-01-05 14:45:00|18885.76|18885.76|18889.25|18889.25|18889.25|18889.25|18879.92|18879.92|0
1641394200000|2022-01-05 14:50:00|18887.85|18887.85|18890.65|18890.65|18898.81|18898.81|18879.92|18879.92|0
1641394500000|2022-01-05 14:55:00|18894.61|18894.61|18893.91|18893.91|18894.61|18894.61|18890.65|18890.65|0
1641394800000|2022-01-05 15:00:00|18895.31|18895.31|18923.54|18923.54|18924.94|18924.94|18895.31|18895.31|0
1641395100000|2022-01-05 15:05:00|18923.08|18923.08|18923.54|18923.54|18928.45|18928.45|18920.52|18920.52|0
1641395400000|2022-01-05 15:10:00|18919.58|18919.58|18895.32|18895.32|18919.58|18919.58|18895.32|18895.32|0
1641395700000|2022-01-05 15:15:00|18893.92|18893.92|18888.36|18888.36|18896.51|18896.51|18888.36|18888.36|0
1641396000000|2022-01-05 15:20:00|18884.4|18884.4|18885.32|18885.32|18886.72|18886.72|18881.35|18881.35|0
1641396300000|2022-01-05 15:25:00|18886.72|18886.72|18882.75|18882.75|18888.12|18888.12|18881.35|18881.35|0
1641396600000|2022-01-05 15:30:00|18879.95|18879.95|18879.27|18879.27|18884.15|18884.15|18877.39|18877.39|0
1641396900000|2022-01-05 15:35:00|18880.67|18880.67|18886.72|18886.72|18892.32|18892.32|18880.67|18880.67|0
1641397200000|2022-01-05 15:40:00|18888.12|18888.12|18893.72|18893.72|18893.72|18893.72|18888.12|18888.12|0
1641397500000|2022-01-05 15:45:00|18892.32|18892.32|18907.47|18907.47|18907.47|18907.47|18892.32|18892.32|0
1641397800000|2022-01-05 15:50:00|18908.87|18908.87|18907.03|18907.03|18910.27|18910.27|18907.03|18907.03|0
1641398100000|2022-01-05 15:55:00|18905.63|18905.63|18914.29|18914.29|18919.16|18919.16|18898.63|18898.63|0
1641398400000|2022-01-05 16:00:00|18915.21|18915.21|18916.38|18916.38|18920.81|18920.81|18911.01|18911.01|0
1641398700000|2022-01-05 16:05:00|18919.17|18919.17|18912.41|18912.41|18919.17|18919.17|18908.44|18908.44|0
1641399000000|2022-01-05 16:10:00|18904.48|18904.48|18892.83|18892.83|18904.48|18904.48|18892.37|18892.37|0
1641399300000|2022-01-05 16:15:00|18900.76|18900.76|18915.94|18915.94|18915.94|18915.94|18899.84|18899.84|0
1641399600000|2022-01-05 16:20:00|18918.74|18918.74|18927.84|18927.84|18927.84|18927.84|18913.14|18913.14|0
1641399900000|2022-01-05 16:25:00|18926.44|18926.44|18922.72|18922.72|18929.24|18929.24|18906.63|18906.63|0
1641456900000|2022-01-06 08:15:00|18478.03|18478.03|18508.95|18508.95|18528.78|18528.78|18478.03|18478.03|0
1641457200000|2022-01-06 08:20:00|18511.75|18511.75|18484.2|18484.2|18526.44|18526.44|18482.8|18482.8|0
1641457500000|2022-01-06 08:25:00|18481.4|18481.4|18452.01|18452.01|18493.29|18493.29|18452.01|18452.01|0
1641457800000|2022-01-06 08:30:00|18448.04|18448.04|18434.51|18434.51|18470.2|18470.2|18422.15|18422.15|0
1641458100000|2022-01-06 08:35:00|18450.37|18450.37|18474.63|18474.63|18481.16|18481.16|18450.37|18450.37|0
1641458400000|2022-01-06 08:40:00|18476.03|18476.03|18489.32|18489.32|18502.61|18502.61|18476.03|18476.03|0
1641458700000|2022-01-06 08:45:00|18481.39|18481.39|18482.72|18482.72|18485.98|18485.98|18461.56|18461.56|0
1641459000000|2022-01-06 08:50:00|18486.68|18486.68|18476.89|18476.89|18496.95|18496.95|18471.76|18471.76|0
1641459300000|2022-01-06 08:55:00|18478.29|18478.29|18496.95|18496.95|18506.75|18506.75|18478.29|18478.29|0
1641459600000|2022-01-06 09:00:00|18495.55|18495.55|18489.95|18489.95|18544.05|18544.05|18489.95|18489.95|0
1641459900000|2022-01-06 09:05:00|18480.15|18480.15|18470.35|18470.35|18487.85|18487.85|18463.36|18463.36|0
1641460200000|2022-01-06 09:10:00|18477.12|18477.12|18471.75|18471.75|18502.29|18502.29|18471.75|18471.75|0
1641460500000|2022-01-06 09:15:00|18484.34|18484.34|18514.41|18514.41|18514.41|18514.41|18484.34|18484.34|0
1641460800000|2022-01-06 09:20:00|18513.01|18513.01|18465.43|18465.43|18513.01|18513.01|18465.43|18465.43|0
1641461100000|2022-01-06 09:25:00|18473.36|18473.36|18447.24|18447.24|18473.36|18473.36|18447.24|18447.24|0
1641461400000|2022-01-06 09:30:00|18457.04|18457.04|18440.05|18440.05|18475.47|18475.47|18440.05|18440.05|0
1641461700000|2022-01-06 09:35:00|18433.06|18433.06|18466.9|18466.9|18466.9|18466.9|18430.51|18430.51|0
1641462000000|2022-01-06 09:40:00|18464.1|18464.1|18478.79|18478.79|18478.79|18478.79|18453.37|18453.37|0
1641462300000|2022-01-06 09:45:00|18474.59|18474.59|18469.46|18469.46|18475.99|18475.99|18466.66|18466.66|0
1641462600000|2022-01-06 09:50:00|18468.06|18468.06|18462.44|18462.44|18475.5|18475.5|18461.04|18461.04|0
1641462900000|2022-01-06 09:55:00|18459.18|18459.18|18484.6|18484.6|18484.6|18484.6|18459.18|18459.18|0
1641463200000|2022-01-06 10:00:00|18487.4|18487.4|18499.06|18499.06|18513.99|18513.99|18483.44|18483.44|0
1641463500000|2022-01-06 10:05:00|18499.52|18499.52|18508.37|18508.37|18508.37|18508.37|18499.52|18499.52|0
1641463800000|2022-01-06 10:10:00|18496.47|18496.47|18500.88|18500.88|18510.47|18510.47|18492.51|18492.51|0
1641464100000|2022-01-06 10:15:00|18508.81|18508.81|18496.21|18496.21|18510.67|18510.67|18493.41|18493.41|0
1641464400000|2022-01-06 10:20:00|18500.41|18500.41|18526.53|18526.53|18529.33|18529.33|18500.41|18500.41|0
1641464700000|2022-01-06 10:25:00|18527.93|18527.93|18521.17|18521.17|18531.9|18531.9|18519.77|18519.77|0
1641465000000|2022-01-06 10:30:00|18533.06|18533.06|18526.73|18526.73|18535.82|18535.82|18523.93|18523.93|0
1641465300000|2022-01-06 10:35:00|18534.66|18534.66|18527.65|18527.65|18541.17|18541.17|18525.56|18525.56|0
1641465600000|2022-01-06 10:40:00|18535.58|18535.58|18515.8|18515.8|18538.37|18538.37|18515.8|18515.8|0
1641465900000|2022-01-06 10:45:00|18517.2|18517.2|18499.96|18499.96|18517.2|18517.2|18496.73|18496.73|0
1641466200000|2022-01-06 10:50:00|18501.34|18501.34|18491.09|18491.09|18511.62|18511.62|18487.13|18487.13|0
1641466500000|2022-01-06 10:55:00|18492.49|18492.49|18488.53|18488.53|18492.49|18492.49|18479.2|18479.2|0
1641466800000|2022-01-06 11:00:00|18489.93|18489.93|18503.45|18503.45|18507.65|18507.65|18482|18482|0
1641467100000|2022-01-06 11:05:00|18502.05|18502.05|18439.07|18439.07|18502.05|18502.05|18439.07|18439.07|0
1641467400000|2022-01-06 11:10:00|18440.47|18440.47|18377.96|18377.96|18440.47|18440.47|18377.96|18377.96|0
1641467700000|2022-01-06 11:15:00|18368.86|18368.86|18357.48|18357.48|18368.86|18368.86|18352.12|18352.12|0
1641468000000|2022-01-06 11:20:00|18356.08|18356.08|18334.62|18334.62|18356.08|18356.08|18322.73|18322.73|0
1641468300000|2022-01-06 11:25:00|18326.69|18326.69|18303.83|18303.83|18326.69|18326.69|18303.83|18303.83|0
1641468600000|2022-01-06 11:30:00|18319.7|18319.7|18329.03|18329.03|18332.99|18332.99|18311.77|18311.77|0
1641468900000|2022-01-06 11:35:00|18336.02|18336.02|18318.53|18318.53|18340.22|18340.22|18318.53|18318.53|0
1641469200000|2022-01-06 11:40:00|18317.15|18317.15|18295.94|18295.94|18317.15|18317.15|18295.94|18295.94|0
1641469500000|2022-01-06 11:45:00|18297.34|18297.34|18269.83|18269.83|18297.34|18297.34|18268.43|18268.43|0
1641469800000|2022-01-06 11:50:00|18268.43|18268.43|18266.8|18266.8|18272.17|18272.17|18262.84|18262.84|0
1641470100000|2022-01-06 11:55:00|18270.77|18270.77|18262.6|18262.6|18270.77|18270.77|18259.81|18259.81|0
1641470400000|2022-01-06 12:00:00|18265.4|18265.4|18277.3|18277.3|18281.26|18281.26|18265.4|18265.4|0
1641470700000|2022-01-06 12:05:00|18276.38|18276.38|18282.91|18282.91|18282.91|18282.91|18274.98|18274.98|0
1641471000000|2022-01-06 12:10:00|18275.91|18275.91|18258.42|18258.42|18275.91|18275.91|18258.42|18258.42|0
1641471300000|2022-01-06 12:15:00|18259.8|18259.8|18246.5|18246.5|18259.8|18259.8|18246.5|18246.5|0
1641471600000|2022-01-06 12:20:00|18234.61|18234.61|18240.91|18240.91|18246.5|18246.5|18234.61|18234.61|0
1641471900000|2022-01-06 12:25:00|18243.7|18243.7|18227.61|18227.61|18246.27|18246.27|18227.61|18227.61|0
1641472200000|2022-01-06 12:30:00|18226.21|18226.21|18245.56|18245.56|18252.55|18252.55|18223.41|18223.41|0
1641472500000|2022-01-06 12:35:00|18247.4|18247.4|18231.53|18231.53|18247.4|18247.4|18227.8|18227.8|0
1641472800000|2022-01-06 12:40:00|18230.61|18230.61|18254.17|18254.17|18254.17|18254.17|18230.61|18230.61|0
1641473100000|2022-01-06 12:45:00|18262.1|18262.1|18262.1|18262.1|18270.03|18270.03|18250.21|18250.21|0
1641473400000|2022-01-06 12:50:00|18259.3|18259.3|18264.44|18264.44|18269.8|18269.8|18259.3|18259.3|0
1641473700000|2022-01-06 12:55:00|18276.33|18276.33|18268.36|18268.36|18283.1|18283.1|18261.64|18261.64|0
1641474000000|2022-01-06 13:00:00|18272.33|18272.33|18266.27|18266.27|18275.12|18275.12|18266.27|18266.27|0
1641474300000|2022-01-06 13:05:00|18274.2|18274.2|18280.96|18280.96|18280.96|18280.96|18274.2|18274.2|0
1641474600000|2022-01-06 13:10:00|18277|18277|18297.04|18297.04|18304.75|18304.75|18277|18277|0
1641474900000|2022-01-06 13:15:00|18301|18301|18299.37|18299.37|18304.97|18304.97|18296.57|18296.57|0
1641475200000|2022-01-06 13:20:00|18300.77|18300.77|18303.1|18303.1|18311.26|18311.26|18297.97|18297.97|0
1641475500000|2022-01-06 13:25:00|18299.14|18299.14|18302.18|18302.18|18304.75|18304.75|18294.25|18294.25|0
1641475800000|2022-01-06 13:30:00|18306.15|18306.15|18271.17|18271.17|18306.15|18306.15|18271.17|18271.17|0
1641476100000|2022-01-06 13:35:00|18269.77|18269.77|18262.79|18262.79|18277.94|18277.94|18262.79|18262.79|0
1641476400000|2022-01-06 13:40:00|18261.39|18261.39|18257.19|18257.19|18261.39|18261.39|18257.19|18257.19|0
1641476700000|2022-01-06 13:45:00|18253.23|18253.23|18249.96|18249.96|18253.23|18253.23|18244.6|18244.6|0
1641477000000|2022-01-06 13:50:00|18248.56|18248.56|18249.28|18249.28|18258.61|18258.61|18247.88|18247.88|0
1641477300000|2022-01-06 13:55:00|18248.36|18248.36|18245.56|18245.56|18251.15|18251.15|18237.4|18237.4|0
1641477600000|2022-01-06 14:00:00|18242.76|18242.76|18233.43|18233.43|18248.13|18248.13|18222.94|18222.94|0
1641477900000|2022-01-06 14:05:00|18237.4|18237.4|18225.04|18225.04|18237.4|18237.4|18224.81|18224.81|0
1641478200000|2022-01-06 14:10:00|18229.01|18229.01|18208.72|18208.72|18229.01|18229.01|18208.72|18208.72|0
1641478500000|2022-01-06 14:15:00|18211.52|18211.52|18215.95|18215.95|18215.95|18215.95|18201.25|18201.25|0
1641478800000|2022-01-06 14:20:00|18215.49|18215.49|18219.25|18219.25|18222.72|18222.72|18211.52|18211.52|0
1641479100000|2022-01-06 14:25:00|18207.35|18207.35|18201.28|18201.28|18211.3|18211.3|18197.08|18197.08|0
1641479400000|2022-01-06 14:30:00|18205.25|18205.25|18260.76|18260.76|18268.69|18268.69|18186.82|18186.82|0
1641479700000|2022-01-06 14:35:00|18264.96|18264.96|18284.04|18284.04|18288.01|18288.01|18264.96|18264.96|0
1641480000000|2022-01-06 14:40:00|18278.44|18278.44|18286.82|18286.82|18289.64|18289.64|18278.44|18278.44|0
1641480300000|2022-01-06 14:45:00|18284.02|18284.02|18267.5|18267.5|18292.45|18292.45|18267.5|18267.5|0
1641480600000|2022-01-06 14:50:00|18255.61|18255.61|18283.82|18283.82|18291.75|18291.75|18255.61|18255.61|0
1641480900000|2022-01-06 14:55:00|18281.02|18281.02|18258.87|18258.87|18295.72|18295.72|18258.87|18258.87|0
1641481200000|2022-01-06 15:00:00|18262.83|18262.83|18253.73|18253.73|18274.04|18274.04|18244.88|18244.88|0
1641481500000|2022-01-06 15:05:00|18250.94|18250.94|18264.96|18264.96|18264.96|18264.96|18245.13|18245.13|0
1641481800000|2022-01-06 15:10:00|18273.35|18273.35|18237.2|18237.2|18276.15|18276.15|18231.38|18231.38|0
1641482100000|2022-01-06 15:15:00|18238.6|18238.6|18264.72|18264.72|18268.92|18268.92|18238.6|18238.6|0
1641482400000|2022-01-06 15:20:00|18264.26|18264.26|18241.63|18241.63|18276.16|18276.16|18241.63|18241.63|0
1641482700000|2022-01-06 15:25:00|18244.43|18244.43|18229.04|18229.04|18260.29|18260.29|18229.04|18229.04|0
1641483000000|2022-01-06 15:30:00|18226.24|18226.24|18242.57|18242.57|18245.37|18245.37|18226.24|18226.24|0
1641483300000|2022-01-06 15:35:00|18241.17|18241.17|18273.09|18273.09|18274.49|18274.49|18241.17|18241.17|0
1641483600000|2022-01-06 15:40:00|18274.49|18274.49|18254.23|18254.23|18277.06|18277.06|18246.3|18246.3|0
1641483900000|2022-01-06 15:45:00|18258.19|18258.19|18313.22|18313.22|18313.22|18313.22|18258.19|18258.19|0
1641484200000|2022-01-06 15:50:00|18311.82|18311.82|18309.74|18309.74|18311.82|18311.82|18292.69|18292.69|0
1641484500000|2022-01-06 15:55:00|18305.78|18305.78|18284.8|18284.8|18307.18|18307.18|18280.36|18280.36|0
1641484800000|2022-01-06 16:00:00|18288.77|18288.77|18267.56|18267.56|18288.77|18288.77|18267.56|18267.56|0
1641485100000|2022-01-06 16:05:00|18263.59|18263.59|18261.49|18261.49|18265.45|18265.45|18256.83|18256.83|0
1641485400000|2022-01-06 16:10:00|18262.89|18262.89|18270.36|18270.36|18270.82|18270.82|18262.89|18262.89|0
1641485700000|2022-01-06 16:15:00|18271.76|18271.76|18285.73|18285.73|18285.73|18285.73|18271.76|18271.76|0
1641486000000|2022-01-06 16:20:00|18273.83|18273.83|18275.48|18275.48|18283.64|18283.64|18270.6|18270.6|0
1641486300000|2022-01-06 16:25:00|18276.4|18276.4|18242.83|18242.83|18276.4|18276.4|18242.83|18242.83|0
1641543300000|2022-01-07 08:15:00|18220.27|18220.27|18192.98|18192.98|18230.76|18230.76|18192.98|18192.98|0
1641543600000|2022-01-07 08:20:00|18193.9|18193.9|18215.36|18215.36|18226.32|18226.32|18193.9|18193.9|0
1641543900000|2022-01-07 08:25:00|18211.39|18211.39|18224.01|18224.01|18224.01|18224.01|18210.01|18210.01|0
1641544200000|2022-01-07 08:30:00|18226.31|18226.31|18123.49|18123.49|18229.1|18229.1|18123.49|18123.49|0
1641544500000|2022-01-07 08:35:00|18127.46|18127.46|18133.99|18133.99|18147.28|18147.28|18127.46|18127.46|0
1641544800000|2022-01-07 08:40:00|18134.91|18134.91|18125.63|18125.63|18136.34|18136.34|18104.62|18104.62|0
1641545100000|2022-01-07 08:45:00|18129.6|18129.6|18152.22|18152.22|18152.22|18152.22|18125.63|18125.63|0
1641545400000|2022-01-07 08:50:00|18150.82|18150.82|18171.33|18171.33|18171.33|18171.33|18147.09|18147.09|0
1641545700000|2022-01-07 08:55:00|18172.73|18172.73|18195.83|18195.83|18205.39|18205.39|18166.44|18166.44|0
1641546000000|2022-01-07 09:00:00|18187.89|18187.89|18201.44|18201.44|18202.84|18202.84|18166.92|18166.92|0
1641546300000|2022-01-07 09:05:00|18204.24|18204.24|18196.04|18196.04|18218.23|18218.23|18196.04|18196.04|0
1641546600000|2022-01-07 09:10:00|18195.59|18195.59|18190.71|18190.71|18232.2|18232.2|18190.71|18190.71|0
1641546900000|2022-01-07 09:15:00|18194.91|18194.91|18201.66|18201.66|18202.14|18202.14|18189.78|18189.78|0
1641547200000|2022-01-07 09:20:00|18203.06|18203.06|18240.85|18240.85|18247.15|18247.15|18203.06|18203.06|0
1641547500000|2022-01-07 09:25:00|18242.25|18242.25|18221.24|18221.24|18248.99|18248.99|18219.84|18219.84|0
1641547800000|2022-01-07 09:30:00|18219.86|18219.86|18232.22|18232.22|18232.92|18232.92|18217.06|18217.06|0
1641548100000|2022-01-07 09:35:00|18244.11|18244.11|18220.09|18220.09|18263.94|18263.94|18220.09|18220.09|0
1641548400000|2022-01-07 09:40:00|18221.49|18221.49|18239.22|18239.22|18243.18|18243.18|18221.49|18221.49|0
1641548700000|2022-01-07 09:45:00|18242.02|18242.02|18223.36|18223.36|18253.66|18253.66|18223.36|18223.36|0
1641549000000|2022-01-07 09:50:00|18220.56|18220.56|18220.1|18220.1|18220.56|18220.56|18192.11|18192.11|0
1641549300000|2022-01-07 09:55:00|18224.3|18224.3|18247.62|18247.62|18261.15|18261.15|18224.3|18224.3|0
1641549600000|2022-01-07 10:00:00|18251.59|18251.59|18225.02|18225.02|18252.5|18252.5|18225.02|18225.02|0
1641549900000|2022-01-07 10:05:00|18226.42|18226.42|18230.62|18230.62|18230.62|18230.62|18213.13|18213.13|0
1641550200000|2022-01-07 10:10:00|18226.65|18226.65|18210.33|18210.33|18231.54|18231.54|18206.13|18206.13|0
1641550500000|2022-01-07 10:15:00|18214.29|18214.29|18232.95|18232.95|18236.92|18236.92|18214.29|18214.29|0
1641550800000|2022-01-07 10:20:00|18235.75|18235.75|18231.99|18231.99|18238.99|18238.99|18227.35|18227.35|0
1641551100000|2022-01-07 10:25:00|18230.59|18230.59|18234.56|18234.56|18242.49|18242.49|18230.59|18230.59|0
1641551400000|2022-01-07 10:30:00|18235.96|18235.96|18258.27|18258.27|18258.27|18258.27|18234.79|18234.79|0
1641551700000|2022-01-07 10:35:00|18257.36|18257.36|18231.05|18231.05|18257.36|18257.36|18231.05|18231.05|0
1641552000000|2022-01-07 10:40:00|18227.09|18227.09|18231.53|18231.53|18231.53|18231.53|18219.63|18219.63|0
1641552300000|2022-01-07 10:45:00|18223.6|18223.6|18246.45|18246.45|18246.45|18246.45|18223.6|18223.6|0
1641552600000|2022-01-07 10:50:00|18254.38|18254.38|18233.39|18233.39|18258.58|18258.58|18233.39|18233.39|0
1641552900000|2022-01-07 10:55:00|18231.99|18231.99|18217.75|18217.75|18231.99|18231.99|18214.95|18214.95|0
1641553200000|2022-01-07 11:00:00|18216.35|18216.35|18205.16|18205.16|18216.35|18216.35|18183.7|18183.7|0
1641553500000|2022-01-07 11:05:00|18203.76|18203.76|18214.46|18214.46|18214.46|18214.46|18203.76|18203.76|0
1641553800000|2022-01-07 11:10:00|18210.5|18210.5|18206.75|18206.75|18211.88|18211.88|18198.58|18198.58|0
1641554100000|2022-01-07 11:15:00|18203.95|18203.95|18214.43|18214.43|18214.43|18214.43|18196.02|18196.02|0
1641554400000|2022-01-07 11:20:00|18213.03|18213.03|18201.14|18201.14|18221.19|18221.19|18201.14|18201.14|0
1641554700000|2022-01-07 11:25:00|18205.1|18205.1|18223.76|18223.76|18223.76|18223.76|18205.1|18205.1|0
1641555000000|2022-01-07 11:30:00|18222.36|18222.36|18216.06|18216.06|18222.36|18222.36|18206.5|18206.5|0
1641555300000|2022-01-07 11:35:00|18227.96|18227.96|18226.79|18226.79|18250.58|18250.58|18226.79|18226.79|0
1641555600000|2022-01-07 11:40:00|18228.19|18228.19|18227.72|18227.72|18240.78|18240.78|18227.72|18227.72|0
1641555900000|2022-01-07 11:45:00|18223.75|18223.75|18233.08|18233.08|18233.08|18233.08|18223.75|18223.75|0
1641556200000|2022-01-07 11:50:00|18234.48|18234.48|18237.75|18237.75|18244.05|18244.05|18232.15|18232.15|0
1641556500000|2022-01-07 11:55:00|18241.71|18241.71|18230.54|18230.54|18247.08|18247.08|18230.54|18230.54|0
1641556800000|2022-01-07 12:00:00|18231.94|18231.94|18234.52|18234.52|18242.67|18242.67|18227.97|18227.97|0
1641557100000|2022-01-07 12:05:00|18238.49|18238.49|18219.61|18219.61|18250.38|18250.38|18219.61|18219.61|0
1641557400000|2022-01-07 12:10:00|18215.64|18215.64|18212.61|18212.61|18215.64|18215.64|18204.45|18204.45|0
1641557700000|2022-01-07 12:15:00|18209.81|18209.81|18215.18|18215.18|18215.18|18215.18|18207.01|18207.01|0
1641558000000|2022-01-07 12:20:00|18211.21|18211.21|18214.01|18214.01|18221.94|18221.94|18205.85|18205.85|0
1641558300000|2022-01-07 12:25:00|18216.81|18216.81|18206.31|18206.31|18216.81|18216.81|18196.75|18196.75|0
1641558600000|2022-01-07 12:30:00|18204.91|18204.91|18214.48|18214.48|18214.48|18214.48|18204.91|18204.91|0
1641558900000|2022-01-07 12:35:00|18211.68|18211.68|18204.46|18204.46|18213.08|18213.08|18204.46|18204.46|0
1641559200000|2022-01-07 12:40:00|18208.42|18208.42|18203.06|18203.06|18212.39|18212.39|18203.06|18203.06|0
1641559500000|2022-01-07 12:45:00|18207.02|18207.02|18212.14|18212.14|18218.67|18218.67|18203.06|18203.06|0
1641559800000|2022-01-07 12:50:00|18210.74|18210.74|18201.14|18201.14|18213.04|18213.04|18197.18|18197.18|0
1641560100000|2022-01-07 12:55:00|18202.54|18202.54|18206.53|18206.53|18206.53|18206.53|18202.54|18202.54|0
1641560400000|2022-01-07 13:00:00|18203.73|18203.73|18199.53|18199.53|18203.73|18203.73|18199.53|18199.53|0
1641560700000|2022-01-07 13:05:00|18191.6|18191.6|18202.56|18202.56|18206.53|18206.53|18191.6|18191.6|0
1641561000000|2022-01-07 13:10:00|18198.6|18198.6|18193.23|18193.23|18198.6|18198.6|18193.23|18193.23|0
1641561300000|2022-01-07 13:15:00|18194.63|18194.63|18189.25|18189.25|18196.01|18196.01|18189.01|18189.01|0
1641561600000|2022-01-07 13:20:00|18193.21|18193.21|18187.85|18187.85|18199.74|18199.74|18187.85|18187.85|0
1641561900000|2022-01-07 13:25:00|18195.78|18195.78|18182.71|18182.71|18196.24|18196.24|18175.48|18175.48|0
1641562200000|2022-01-07 13:30:00|18181.31|18181.31|18169.21|18169.21|18207.19|18207.19|18160.57|18160.57|0
1641562500000|2022-01-07 13:35:00|18168.75|18168.75|18131.93|18131.93|18168.75|18168.75|18131.93|18131.93|0
1641562800000|2022-01-07 13:40:00|18130.53|18130.53|18118.63|18118.63|18131.93|18131.93|18105.34|18105.34|0
1641563100000|2022-01-07 13:45:00|18121.43|18121.43|18140.76|18140.76|18147.32|18147.32|18121.43|18121.43|0
1641563400000|2022-01-07 13:50:00|18140.3|18140.3|18135.42|18135.42|18149.63|18149.63|18124.23|18124.23|0
1641563700000|2022-01-07 13:55:00|18138.22|18138.22|18155.94|18155.94|18155.94|18155.94|18137.76|18137.76|0
1641564000000|2022-01-07 14:00:00|18163.87|18163.87|18181.82|18181.82|18185.79|18185.79|18163.87|18163.87|0
1641564300000|2022-01-07 14:05:00|18182.74|18182.74|18182.74|18182.74|18185.54|18185.54|18182.74|18182.74|0
1641564600000|2022-01-07 14:10:00|18183.66|18183.66|18186.25|18186.25|18192.99|18192.99|18180.88|18180.88|0
1641564900000|2022-01-07 14:15:00|18188.09|18188.09|18194.85|18194.85|18196.25|18196.25|18179.92|18179.92|0
1641565200000|2022-01-07 14:20:00|18199.05|18199.05|18189.72|18189.72|18199.05|18199.05|18189.72|18189.72|0
1641565500000|2022-01-07 14:25:00|18193.68|18193.68|18182.96|18182.96|18193.68|18193.68|18182.96|18182.96|0
1641565800000|2022-01-07 14:30:00|18185.75|18185.75|18219.58|18219.58|18225.4|18225.4|18185.75|18185.75|0
1641566100000|2022-01-07 14:35:00|18218.64|18218.64|18201.13|18201.13|18218.87|18218.87|18190.88|18190.88|0
1641566400000|2022-01-07 14:40:00|18202.53|18202.53|18251.48|18251.48|18255.45|18255.45|18202.53|18202.53|0
1641566700000|2022-01-07 14:45:00|18250.08|18250.08|18212.55|18212.55|18250.08|18250.08|18212.55|18212.55|0
1641567000000|2022-01-07 14:50:00|18208.59|18208.59|18201.57|18201.57|18209.96|18209.96|18192.72|18192.72|0
1641567300000|2022-01-07 14:55:00|18209.51|18209.51|18202.74|18202.74|18210.67|18210.67|18202.74|18202.74|0
1641567600000|2022-01-07 15:00:00|18201.34|18201.34|18186.88|18186.88|18201.34|18201.34|18186.88|18186.88|0
1641567900000|2022-01-07 15:05:00|18182.91|18182.91|18169.62|18169.62|18182.91|18182.91|18157.49|18157.49|0
1641568200000|2022-01-07 15:10:00|18173.58|18173.58|18160.26|18160.26|18181.48|18181.48|18160.26|18160.26|0
1641568500000|2022-01-07 15:15:00|18156.29|18156.29|18136.02|18136.02|18156.29|18156.29|18136.02|18136.02|0
1641568800000|2022-01-07 15:20:00|18139.98|18139.98|18131.82|18131.82|18139.98|18139.98|18131.82|18131.82|0
1641569100000|2022-01-07 15:25:00|18132.28|18132.28|18127.61|18127.61|18140.21|18140.21|18119.68|18119.68|0
1641569400000|2022-01-07 15:30:00|18128.53|18128.53|18127.59|18127.59|18135.29|18135.29|18126.19|18126.19|0
1641569700000|2022-01-07 15:35:00|18131.56|18131.56|18117.11|18117.11|18134.82|18134.82|18117.11|18117.11|0
1641570000000|2022-01-07 15:40:00|18121.08|18121.08|18115.25|18115.25|18130.87|18130.87|18115.25|18115.25|0
1641570300000|2022-01-07 15:45:00|18111.29|18111.29|18086.55|18086.55|18123.18|18123.18|18086.55|18086.55|0
1641570600000|2022-01-07 15:50:00|18085.15|18085.15|18037.21|18037.21|18085.15|18085.15|18036.88|18036.88|0
1641570900000|2022-01-07 15:55:00|18033.24|18033.24|18041.37|18041.37|18046.74|18046.74|18033.24|18033.24|0
1641571200000|2022-01-07 16:00:00|18042.77|18042.77|18079.37|18079.37|18079.37|18079.37|18042.77|18042.77|0
1641571500000|2022-01-07 16:05:00|18080.77|18080.77|18081.45|18081.45|18105.48|18105.48|18080.77|18080.77|0
1641571800000|2022-01-07 16:10:00|18082.85|18082.85|18084.02|18084.02|18093.58|18093.58|18082.85|18082.85|0
1641572100000|2022-01-07 16:15:00|18085.42|18085.42|18079.13|18079.13|18093.35|18093.35|18079.13|18079.13|0
1641572400000|2022-01-07 16:20:00|18077.73|18077.73|18100.11|18100.11|18100.11|18100.11|18077.73|18077.73|0
1641572700000|2022-01-07 16:25:00|18092.18|18092.18|18090.04|18090.04|18100.29|18100.29|18085.65|18085.65|0
1641802500000|2022-01-10 08:15:00|18066.67|18066.67|17991.79|17991.79|18071.1|18071.1|17991.79|17991.79|0
1641802800000|2022-01-10 08:20:00|17995.76|17995.76|17975.7|17975.7|18003.69|18003.69|17970.36|17970.36|0
1641803100000|2022-01-10 08:25:00|17989|17989|17976.17|17976.17|17989|17989|17953.31|17953.31|0
1641803400000|2022-01-10 08:30:00|17967.77|17967.77|17862.37|17862.37|17970.57|17970.57|17862.37|17862.37|0
1641803700000|2022-01-10 08:35:00|17866.33|17866.33|17882.93|17882.93|17886.89|17886.89|17839.06|17839.06|0
1641804000000|2022-01-10 08:40:00|17882.47|17882.47|17870.81|17870.81|17882.47|17882.47|17835.82|17835.82|0
1641804300000|2022-01-10 08:45:00|17872.21|17872.21|17871.97|17871.97|17872.21|17872.21|17856.11|17856.11|0
1641804600000|2022-01-10 08:50:00|17867.77|17867.77|17880.14|17880.14|17892.5|17892.5|17858.44|17858.44|0
1641804900000|2022-01-10 08:55:00|17872.21|17872.21|17914.6|17914.6|17922.53|17922.53|17872.21|17872.21|0
1641805200000|2022-01-10 09:00:00|17918.56|17918.56|17853.97|17853.97|17930.46|17930.46|17853.97|17853.97|0
1641805500000|2022-01-10 09:05:00|17850.01|17850.01|17908.55|17908.55|17912.52|17912.52|17850.01|17850.01|0
1641805800000|2022-01-10 09:10:00|17900.62|17900.62|17884.76|17884.76|17912.52|17912.52|17884.76|17884.76|0
1641806100000|2022-01-10 09:15:00|17886.16|17886.16|17877.3|17877.3|17886.16|17886.16|17866.33|17866.33|0
1641806400000|2022-01-10 09:20:00|17869.37|17869.37|17879.89|17879.89|17885.69|17885.69|17864.03|17864.03|0
1641806700000|2022-01-10 09:25:00|17860.06|17860.06|17834.63|17834.63|17860.06|17860.06|17825.78|17825.78|0
1641807000000|2022-01-10 09:30:00|17850.49|17850.49|17837.19|17837.19|17850.49|17850.49|17837.19|17837.19|0
1641807300000|2022-01-10 09:35:00|17841.39|17841.39|17861.45|17861.45|17880.34|17880.34|17841.39|17841.39|0
1641807600000|2022-01-10 09:40:00|17853.52|17853.52|17856.08|17856.08|17856.08|17856.08|17834.39|17834.39|0
1641807900000|2022-01-10 09:45:00|17854.69|17854.69|17874.51|17874.51|17886.41|17886.41|17854.69|17854.69|0
1641808200000|2022-01-10 09:50:00|17886.41|17886.41|17875.72|17875.72|17894.34|17894.34|17875.72|17875.72|0
1641808500000|2022-01-10 09:55:00|17867.79|17867.79|17867.09|17867.09|17875.02|17875.02|17852.39|17852.39|0
1641808800000|2022-01-10 10:00:00|17859.16|17859.16|17833.08|17833.08|17859.16|17859.16|17818.14|17818.14|0
1641809100000|2022-01-10 10:05:00|17841.01|17841.01|17821.19|17821.19|17848.94|17848.94|17821.19|17821.19|0
1641809400000|2022-01-10 10:10:00|17818.39|17818.39|17837.23|17837.23|17848.41|17848.41|17816.99|17816.99|0
1641809700000|2022-01-10 10:15:00|17833.26|17833.26|17850.29|17850.29|17850.29|17850.29|17829.06|17829.06|0
1641810000000|2022-01-10 10:20:00|17846.32|17846.32|17803.64|17803.64|17846.32|17846.32|17803.64|17803.64|0
1641810300000|2022-01-10 10:25:00|17811.57|17811.57|17800.76|17800.76|17811.57|17811.57|17794.33|17794.33|0
1641810600000|2022-01-10 10:30:00|17801.22|17801.22|17781.66|17781.66|17806.11|17806.11|17781.66|17781.66|0
1641810900000|2022-01-10 10:35:00|17777.7|17777.7|17784.23|17784.23|17789.59|17789.59|17773.73|17773.73|0
1641811200000|2022-01-10 10:40:00|17781.43|17781.43|17714.76|17714.76|17781.43|17781.43|17714.76|17714.76|0
1641811500000|2022-01-10 10:45:00|17710.79|17710.79|17723.15|17723.15|17727.12|17727.12|17710.79|17710.79|0
1641811800000|2022-01-10 10:50:00|17727.12|17727.12|17742.23|17742.23|17742.23|17742.23|17727.12|17727.12|0
1641812100000|2022-01-10 10:55:00|17734.3|17734.3|17717.27|17717.27|17750.16|17750.16|17717.27|17717.27|0
1641812400000|2022-01-10 11:00:00|17716.35|17716.35|17723.35|17723.35|17725.66|17725.66|17716.35|17716.35|0
1641812700000|2022-01-10 11:05:00|17723.8|17723.8|17720.78|17720.78|17731.74|17731.74|17719.38|17719.38|0
1641813000000|2022-01-10 11:10:00|17721.24|17721.24|17703.98|17703.98|17721.24|17721.24|17702.81|17702.81|0
1641813300000|2022-01-10 11:15:00|17692.08|17692.08|17716.32|17716.32|17724.44|17724.44|17692.08|17692.08|0
1641813600000|2022-01-10 11:20:00|17708.39|17708.39|17687.87|17687.87|17708.39|17708.39|17687.87|17687.87|0
1641813900000|2022-01-10 11:25:00|17688.79|17688.79|17675.98|17675.98|17688.79|17688.79|17675.98|17675.98|0
1641814200000|2022-01-10 11:30:00|17679.94|17679.94|17670.84|17670.84|17686.7|17686.7|17670.84|17670.84|0
1641814500000|2022-01-10 11:35:00|17663.85|17663.85|17642.67|17642.67|17671.78|17671.78|17638.71|17638.71|0
1641814800000|2022-01-10 11:40:00|17637.08|17637.08|17628.23|17628.23|17637.08|17637.08|17620.3|17620.3|0
1641815100000|2022-01-10 11:45:00|17625.43|17625.43|17643.39|17643.39|17643.39|17643.39|17625.43|17625.43|0
1641815400000|2022-01-10 11:50:00|17648.99|17648.99|17696.8|17696.8|17696.8|17696.8|17648.99|17648.99|0
1641815700000|2022-01-10 11:55:00|17712.66|17712.66|17710.5|17710.5|17712.66|17712.66|17700.77|17700.77|0
1641816000000|2022-01-10 12:00:00|17711.9|17711.9|17703.97|17703.97|17716.1|17716.1|17702.81|17702.81|0
1641816300000|2022-01-10 12:05:00|17696.97|17696.97|17690.21|17690.21|17700.94|17700.94|17688.81|17688.81|0
1641816600000|2022-01-10 12:10:00|17682.28|17682.28|17666.44|17666.44|17682.28|17682.28|17665.04|17665.04|0
1641816900000|2022-01-10 12:15:00|17650.58|17650.58|17643.81|17643.81|17650.58|17650.58|17636.82|17636.82|0
1641817200000|2022-01-10 12:20:00|17631.92|17631.92|17596.26|17596.26|17631.92|17631.92|17592.29|17592.29|0
1641817500000|2022-01-10 12:25:00|17599.06|17599.06|17606.06|17606.06|17617.25|17617.25|17596.73|17596.73|0
1641817800000|2022-01-10 12:30:00|17594.17|17594.17|17598.83|17598.83|17606.53|17606.53|17564.08|17564.08|0
1641818100000|2022-01-10 12:35:00|17596.03|17596.03|17598.6|17598.6|17609.33|17609.33|17594.63|17594.63|0
1641818400000|2022-01-10 12:40:00|17597.2|17597.2|17603.96|17603.96|17603.96|17603.96|17597.2|17597.2|0
1641818700000|2022-01-10 12:45:00|17607.93|17607.93|17573.93|17573.93|17607.93|17607.93|17572.53|17572.53|0
1641819000000|2022-01-10 12:50:00|17569.96|17569.96|17555.97|17555.97|17577.89|17577.89|17540.81|17540.81|0
1641819300000|2022-01-10 12:55:00|17553.17|17553.17|17519.18|17519.18|17557.13|17557.13|17519.18|17519.18|0
1641819600000|2022-01-10 13:00:00|17523.14|17523.14|17520.57|17520.57|17535.27|17535.27|17520.57|17520.57|0
1641819900000|2022-01-10 13:05:00|17517.78|17517.78|17506.36|17506.36|17529.67|17529.67|17502.39|17502.39|0
1641820200000|2022-01-10 13:10:00|17510.56|17510.56|17518.26|17518.26|17526.19|17526.19|17510.33|17510.33|0
1641820500000|2022-01-10 13:15:00|17510.33|17510.33|17498.45|17498.45|17510.58|17510.58|17498.45|17498.45|0
1641820800000|2022-01-10 13:20:00|17499.85|17499.85|17493.32|17493.32|17506.61|17506.61|17490.75|17490.75|0
1641821100000|2022-01-10 13:25:00|17489.35|17489.35|17495.66|17495.66|17504.05|17504.05|17487.73|17487.73|0
1641821400000|2022-01-10 13:30:00|17495.2|17495.2|17488.43|17488.43|17511.06|17511.06|17488.43|17488.43|0
1641821700000|2022-01-10 13:35:00|17480.5|17480.5|17477.94|17477.94|17489.83|17489.83|17477.94|17477.94|0
1641822000000|2022-01-10 13:40:00|17489.83|17489.83|17463.48|17463.48|17489.83|17489.83|17460.91|17460.91|0
1641822300000|2022-01-10 13:45:00|17459.51|17459.51|17426.62|17426.62|17459.51|17459.51|17426.62|17426.62|0
1641822600000|2022-01-10 13:50:00|17430.59|17430.59|17436.89|17436.89|17449.25|17449.25|17430.59|17430.59|0
1641822900000|2022-01-10 13:55:00|17435.49|17435.49|17403.76|17403.76|17435.49|17435.49|17403.76|17403.76|0
1641823200000|2022-01-10 14:00:00|17406.56|17406.56|17401.87|17401.87|17415.89|17415.89|17400.03|17400.03|0
1641823500000|2022-01-10 14:05:00|17409.8|17409.8|17404.67|17404.67|17419.36|17419.36|17404.67|17404.67|0
1641823800000|2022-01-10 14:10:00|17400.7|17400.7|17394.17|17394.17|17407.47|17407.47|17394.17|17394.17|0
1641824100000|2022-01-10 14:15:00|17392.77|17392.77|17355.45|17355.45|17392.77|17392.77|17355.45|17355.45|0
1641824400000|2022-01-10 14:20:00|17371.32|17371.32|17364.11|17364.11|17383.21|17383.21|17347.78|17347.78|0
1641824700000|2022-01-10 14:25:00|17368.08|17368.08|17374.61|17374.61|17385.34|17385.34|17368.08|17368.08|0
1641825000000|2022-01-10 14:30:00|17366.68|17366.68|17341.49|17341.49|17373.65|17373.65|17337.76|17337.76|0
1641825300000|2022-01-10 14:35:00|17340.57|17340.57|17373.23|17373.23|17373.23|17373.23|17328.68|17328.68|0
1641825600000|2022-01-10 14:40:00|17374.15|17374.15|17368.02|17368.02|17388.79|17388.79|17358|17358|0
1641825900000|2022-01-10 14:45:00|17367.56|17367.56|17335.16|17335.16|17367.56|17367.56|17325.36|17325.36|0
1641826200000|2022-01-10 14:50:00|17339.12|17339.12|17387.17|17387.17|17387.17|17387.17|17335.16|17335.16|0
1641826500000|2022-01-10 14:55:00|17399.07|17399.07|17365.27|17365.27|17412.36|17412.36|17362.71|17362.71|0
1641826800000|2022-01-10 15:00:00|17358.74|17358.74|17370.42|17370.42|17389.78|17389.78|17357.34|17357.34|0
1641827100000|2022-01-10 15:05:00|17364.82|17364.82|17360.62|17360.62|17382.08|17382.08|17352.92|17352.92|0
1641827400000|2022-01-10 15:10:00|17356.42|17356.42|17327.51|17327.51|17356.42|17356.42|17326.11|17326.11|0
1641827700000|2022-01-10 15:15:00|17323.55|17323.55|17318.42|17318.42|17348.97|17348.97|17314.45|17314.45|0
1641828000000|2022-01-10 15:20:00|17314.45|17314.45|17341.98|17341.98|17345.95|17345.95|17314.45|17314.45|0
1641828300000|2022-01-10 15:25:00|17337.78|17337.78|17336.13|17336.13|17338.7|17338.7|17319.81|17319.81|0
1641828600000|2022-01-10 15:30:00|17328.2|17328.2|17325.15|17325.15|17337.28|17337.28|17317.22|17317.22|0
1641828900000|2022-01-10 15:35:00|17317.22|17317.22|17288.09|17288.09|17317.22|17317.22|17288.09|17288.09|0
1641829200000|2022-01-10 15:40:00|17290.89|17290.89|17293.66|17293.66|17295.08|17295.08|17282.95|17282.95|0
1641829500000|2022-01-10 15:45:00|17293.2|17293.2|17283.42|17283.42|17302.06|17302.06|17283.42|17283.42|0
1641829800000|2022-01-10 15:50:00|17271.53|17271.53|17263.18|17263.18|17275.49|17275.49|17251.28|17251.28|0
1641830100000|2022-01-10 15:55:00|17259.21|17259.21|17253.85|17253.85|17275.31|17275.31|17253.85|17253.85|0
1641830400000|2022-01-10 16:00:00|17249.88|17249.88|17278.31|17278.31|17282.04|17282.04|17249.88|17249.88|0
1641830700000|2022-01-10 16:05:00|17286.24|17286.24|17282.69|17282.69|17292.77|17292.77|17274.11|17274.11|0
1641831000000|2022-01-10 16:10:00|17284.09|17284.09|17267.75|17267.75|17286.89|17286.89|17263.79|17263.79|0
1641831300000|2022-01-10 16:15:00|17263.79|17263.79|17271.91|17271.91|17279.84|17279.84|17262.39|17262.39|0
1641831600000|2022-01-10 16:20:00|17275.88|17275.88|17322.96|17322.96|17330.9|17330.9|17271.91|17271.91|0
1641831900000|2022-01-10 16:25:00|17324.36|17324.36|17330.02|17330.02|17340.73|17340.73|17322.96|17322.96|0
1641888900000|2022-01-11 08:15:00|17522.55|17522.55|17552.59|17552.59|17575.03|17575.03|17518.59|17518.59|0
1641889200000|2022-01-11 08:20:00|17568.45|17568.45|17547.92|17547.92|17575.68|17575.68|17547.92|17547.92|0
1641889500000|2022-01-11 08:25:00|17538.12|17538.12|17522.08|17522.08|17540.69|17540.69|17516.9|17516.9|0
1641889800000|2022-01-11 08:30:00|17523.46|17523.46|17459.77|17459.77|17527.88|17527.88|17454.18|17454.18|0
1641890100000|2022-01-11 08:35:00|17455.81|17455.81|17455.57|17455.57|17471.67|17471.67|17436.21|17436.21|0
1641890400000|2022-01-11 08:40:00|17459.54|17459.54|17461.61|17461.61|17470.94|17470.94|17454.86|17454.86|0
1641890700000|2022-01-11 08:45:00|17457.65|17457.65|17466.94|17466.94|17466.96|17466.96|17436.17|17436.17|0
1641891000000|2022-01-11 08:50:00|17466.48|17466.48|17441.77|17441.77|17466.48|17466.48|17441.77|17441.77|0
1641891300000|2022-01-11 08:55:00|17436.17|17436.17|17414.02|17414.02|17436.17|17436.17|17401.89|17401.89|0
1641891600000|2022-01-11 09:00:00|17425.91|17425.91|17416.84|17416.84|17433.16|17433.16|17416.84|17416.84|0
1641891900000|2022-01-11 09:05:00|17412.88|17412.88|17442.03|17442.03|17446.23|17446.23|17410.08|17410.08|0
1641892200000|2022-01-11 09:10:00|17457.89|17457.89|17485.88|17485.88|17497.55|17497.55|17457.89|17457.89|0
1641892500000|2022-01-11 09:15:00|17487.28|17487.28|17495.21|17495.21|17512.47|17512.47|17487.28|17487.28|0
1641892800000|2022-01-11 09:20:00|17499.18|17499.18|17507.8|17507.8|17511.76|17511.76|17491.02|17491.02|0
1641893100000|2022-01-11 09:25:00|17503.83|17503.83|17499.86|17499.86|17507.8|17507.8|17497.07|17497.07|0
1641893400000|2022-01-11 09:30:00|17497.07|17497.07|17505.87|17505.87|17525.7|17525.7|17494.03|17494.03|0
1641893700000|2022-01-11 09:35:00|17501.91|17501.91|17522.24|17522.24|17522.24|17522.24|17497.94|17497.94|0
1641894000000|2022-01-11 09:40:00|17526.43|17526.43|17562.79|17562.79|17578.66|17578.66|17526.43|17526.43|0
1641894300000|2022-01-11 09:45:00|17558.83|17558.83|17565.59|17565.59|17565.59|17565.59|17542.97|17542.97|0
1641894600000|2022-01-11 09:50:00|17564.19|17564.19|17566.97|17566.97|17582.37|17582.37|17554.86|17554.86|0
1641894900000|2022-01-11 09:55:00|17565.57|17565.57|17564.41|17564.41|17569.54|17569.54|17553.68|17553.68|0
1641895200000|2022-01-11 10:00:00|17563.01|17563.01|17569.31|17569.31|17571.17|17571.17|17552.04|17552.04|0
1641895500000|2022-01-11 10:05:00|17573.28|17573.28|17564.18|17564.18|17577.24|17577.24|17564.18|17564.18|0
1641895800000|2022-01-11 10:10:00|17565.58|17565.58|17560|17560|17569.33|17569.33|17553.47|17553.47|0
1641896100000|2022-01-11 10:15:00|17559.98|17559.98|17541.05|17541.05|17566.25|17566.25|17541.05|17541.05|0
1641896400000|2022-01-11 10:20:00|17543.85|17543.85|17535.46|17535.46|17547.82|17547.82|17523.56|17523.56|0
1641896700000|2022-01-11 10:25:00|17531.49|17531.49|17545.52|17545.52|17552.28|17552.28|17523.12|17523.12|0
1641897000000|2022-01-11 10:30:00|17548.32|17548.32|17578.15|17578.15|17578.15|17578.15|17548.32|17548.32|0
1641897300000|2022-01-11 10:35:00|17573.96|17573.96|17582.59|17582.59|17582.59|17582.59|17563.23|17563.23|0
1641897600000|2022-01-11 10:40:00|17574.66|17574.66|17552.52|17552.52|17574.66|17574.66|17552.52|17552.52|0
1641897900000|2022-01-11 10:45:00|17556.48|17556.48|17552.02|17552.02|17556.48|17556.48|17544.59|17544.59|0
1641898200000|2022-01-11 10:50:00|17555.98|17555.98|17563.21|17563.21|17564.15|17564.15|17555.98|17555.98|0
1641898500000|2022-01-11 10:55:00|17562.75|17562.75|17545.04|17545.04|17562.75|17562.75|17545.04|17545.04|0
1641898800000|2022-01-11 11:00:00|17552.97|17552.97|17519.39|17519.39|17558.34|17558.34|17515.42|17515.42|0
1641899100000|2022-01-11 11:05:00|17518.93|17518.93|17513.8|17513.8|17522.9|17522.9|17503.07|17503.07|0
1641899400000|2022-01-11 11:10:00|17521.73|17521.73|17520.1|17520.1|17521.73|17521.73|17507.97|17507.97|0
1641899700000|2022-01-11 11:15:00|17518.7|17518.7|17519.86|17519.86|17519.86|17519.86|17503.54|17503.54|0
1641900000000|2022-01-11 11:20:00|17521.26|17521.26|17537.82|17537.82|17541.78|17541.78|17521.26|17521.26|0
1641900300000|2022-01-11 11:25:00|17541.78|17541.78|17542.5|17542.5|17544|17544|17537.13|17537.13|0
1641900600000|2022-01-11 11:30:00|17546.46|17546.46|17573.28|17573.28|17573.28|17573.28|17546.46|17546.46|0
1641900900000|2022-01-11 11:35:00|17571.88|17571.88|17570.72|17570.72|17580.05|17580.05|17566.75|17566.75|0
1641901200000|2022-01-11 11:40:00|17574.68|17574.68|17566.75|17566.75|17574.68|17574.68|17566.75|17566.75|0
1641901500000|2022-01-11 11:45:00|17568.15|17568.15|17563.76|17563.76|17568.15|17568.15|17561.16|17561.16|0
1641901800000|2022-01-11 11:50:00|17562.84|17562.84|17566.81|17566.81|17568.21|17568.21|17562.84|17562.84|0
1641902100000|2022-01-11 11:55:00|17565.41|17565.41|17562.84|17562.84|17565.41|17565.41|17558.64|17558.64|0
1641902400000|2022-01-11 12:00:00|17564.24|17564.24|17573.76|17573.76|17573.76|17573.76|17563.09|17563.09|0
1641902700000|2022-01-11 12:05:00|17575.16|17575.16|17568.38|17568.38|17576.08|17576.08|17568.38|17568.38|0
1641903000000|2022-01-11 12:10:00|17565.58|17565.58|17561.61|17561.61|17565.58|17565.58|17561.61|17561.61|0
1641903300000|2022-01-11 12:15:00|17557.65|17557.65|17561.85|17561.85|17561.85|17561.85|17557.65|17557.65|0
1641903600000|2022-01-11 12:20:00|17563.25|17563.25|17559.28|17559.28|17572.58|17572.58|17559.28|17559.28|0
1641904200000|2022-01-11 12:30:00|17551.35|17551.35|17571.88|17571.88|17571.88|17571.88|17545.99|17545.99|0
1641904500000|2022-01-11 12:35:00|17575.84|17575.84|17574.68|17574.68|17578.64|17578.64|17574.44|17574.44|0
1641905100000|2022-01-11 12:45:00|17577.48|17577.48|17588.92|17588.92|17592.88|17592.88|17577.48|17577.48|0
1641905400000|2022-01-11 12:50:00|17590.3|17590.3|17578.4|17578.4|17590.3|17590.3|17568.84|17568.84|0
1641905700000|2022-01-11 12:55:00|17577|17577|17577|17577|17579.8|17579.8|17577|17577|0
1641906000000|2022-01-11 13:00:00|17574.2|17574.2|17580.26|17580.26|17580.26|17580.26|17574.2|17574.2|0
1641906300000|2022-01-11 13:05:00|17576.3|17576.3|17584.46|17584.46|17590.06|17590.06|17576.3|17576.3|0
1641906600000|2022-01-11 13:10:00|17583.06|17583.06|17583.06|17583.06|17583.06|17583.06|17578.86|17578.86|0
1641906900000|2022-01-11 13:15:00|17587.03|17587.03|17590.99|17590.99|17594.96|17594.96|17587.03|17587.03|0
1641907200000|2022-01-11 13:20:00|17594.96|17594.96|17596.12|17596.12|17596.12|17596.12|17592.16|17592.16|0
1641907500000|2022-01-11 13:25:00|17597.52|17597.52|17612.22|17612.22|17612.22|17612.22|17597.52|17597.52|0
1641907800000|2022-01-11 13:30:00|17609.42|17609.42|17609.65|17609.65|17612.22|17612.22|17608.25|17608.25|0
1641908100000|2022-01-11 13:35:00|17613.62|17613.62|17617.59|17617.59|17621.55|17621.55|17613.62|17613.62|0
1641908400000|2022-01-11 13:40:00|17614.79|17614.79|17610.82|17610.82|17614.79|17614.79|17610.82|17610.82|0
1641908700000|2022-01-11 13:45:00|17603.83|17603.83|17611.97|17611.97|17611.97|17611.97|17603.83|17603.83|0
1641909000000|2022-01-11 13:50:00|17615.93|17615.93|17581.21|17581.21|17617.33|17617.33|17581.21|17581.21|0
1641909300000|2022-01-11 13:55:00|17624.56|17624.56|17628.76|17628.76|17628.76|17628.76|17624.56|17624.56|0
1641909600000|2022-01-11 14:00:00|17584.01|17584.01|17602.67|17602.67|17602.67|17602.67|17584.01|17584.01|0
1641909900000|2022-01-11 14:05:00|17606.64|17606.64|17599.87|17599.87|17606.64|17606.64|17599.87|17599.87|0
1641910200000|2022-01-11 14:10:00|17597.08|17597.08|17597.08|17597.08|17597.08|17597.08|17597.08|17597.08|0
1641910500000|2022-01-11 14:15:00|17593.11|17593.11|17586.33|17586.33|17597.08|17597.08|17586.33|17586.33|0
1641910800000|2022-01-11 14:20:00|17582.36|17582.36|17582.36|17582.36|17582.36|17582.36|17582.36|17582.36|0
1641911100000|2022-01-11 14:25:00|17570.46|17570.46|17571.63|17571.63|17575.6|17575.6|17567.67|17567.67|0
1641911400000|2022-01-11 14:30:00|17573.03|17573.03|17560.9|17560.9|17573.03|17573.03|17552.74|17552.74|0
1641911700000|2022-01-11 14:35:00|17572.8|17572.8|17569.52|17569.52|17572.8|17572.8|17564.87|17564.87|0
1641912000000|2022-01-11 14:40:00|17569.98|17569.98|17576.08|17576.08|17580.73|17580.73|17568.61|17568.61|0
1641912300000|2022-01-11 14:45:00|17578.88|17578.88|17574.91|17574.91|17580.27|17580.27|17570.71|17570.71|0
1641912600000|2022-01-11 14:50:00|17578.88|17578.88|17576.08|17576.08|17578.88|17578.88|17576.08|17576.08|0
1641912900000|2022-01-11 14:55:00|17575.62|17575.62|17588.21|17588.21|17588.21|17588.21|17575.62|17575.62|0
1641913200000|2022-01-11 15:00:00|17586.81|17586.81|17567|17567|17597.54|17597.54|17567|17567|0
1641913500000|2022-01-11 15:05:00|17568.4|17568.4|17556.26|17556.26|17568.4|17568.4|17540.64|17540.64|0
1641913800000|2022-01-11 15:10:00|17564.19|17564.19|17556.27|17556.27|17564.19|17564.19|17556.27|17556.27|0
1641914100000|2022-01-11 15:15:00|17559.07|17559.07|17564.43|17564.43|17576.33|17576.33|17556.5|17556.5|0
1641914400000|2022-01-11 15:20:00|17563.03|17563.03|17533.65|17533.65|17563.03|17563.03|17533.65|17533.65|0
1641914700000|2022-01-11 15:25:00|17517.78|17517.78|17497.48|17497.48|17521.06|17521.06|17496.57|17496.57|0
1641915000000|2022-01-11 15:30:00|17493.52|17493.52|17499.12|17499.12|17503.32|17503.32|17484.42|17484.42|0
1641915300000|2022-01-11 15:35:00|17496.32|17496.32|17469.02|17469.02|17500.28|17500.28|17469.02|17469.02|0
1641915600000|2022-01-11 15:40:00|17473.22|17473.22|17469.26|17469.26|17485.12|17485.12|17467.86|17467.86|0
1641915900000|2022-01-11 15:45:00|17472.06|17472.06|17462.02|17462.02|17484.19|17484.19|17460.62|17460.62|0
1641916200000|2022-01-11 15:50:00|17460.62|17460.62|17443.83|17443.83|17469.02|17469.02|17435.9|17435.9|0
1641916500000|2022-01-11 15:55:00|17451.76|17451.76|17469.23|17469.23|17470.63|17470.63|17447.8|17447.8|0
1641916800000|2022-01-11 16:00:00|17467.83|17467.83|17461.08|17461.08|17487.44|17487.44|17441.73|17441.73|0
1641917100000|2022-01-11 16:05:00|17456.89|17456.89|17472.25|17472.25|17478.32|17478.32|17455.03|17455.03|0
1641917400000|2022-01-11 16:10:00|17466.88|17466.88|17437.51|17437.51|17500.24|17500.24|17437.51|17437.51|0
1641917700000|2022-01-11 16:15:00|17433.55|17433.55|17434.72|17434.72|17444.05|17444.05|17420.27|17420.27|0
1641918000000|2022-01-11 16:20:00|17433.32|17433.32|17442.66|17442.66|17489.97|17489.97|17430.52|17430.52|0
1641918300000|2022-01-11 16:25:00|17446.63|17446.63|17519.16|17519.16|17519.16|17519.16|17446.63|17446.63|0
1641975300000|2022-01-12 08:15:00|17583.01|17583.01|17579.98|17579.98|17595.84|17595.84|17572.05|17572.05|0
1641975600000|2022-01-12 08:20:00|17576.01|17576.01|17581.38|17581.38|17609.14|17609.14|17576.01|17576.01|0
1641975900000|2022-01-12 08:25:00|17577.41|17577.41|17575.78|17575.78|17593.28|17593.28|17550.35|17550.35|0
1641976200000|2022-01-12 08:30:00|17577.16|17577.16|17569.68|17569.68|17590.2|17590.2|17569.68|17569.68|0
1641976500000|2022-01-12 08:35:00|17571.08|17571.08|17552.22|17552.22|17571.11|17571.11|17547.09|17547.09|0
1641976800000|2022-01-12 08:40:00|17546.62|17546.62|17548.02|17548.02|17550.82|17550.82|17533.32|17533.32|0
1641977100000|2022-01-12 08:45:00|17553.62|17553.62|17504.4|17504.4|17553.62|17553.62|17504.4|17504.4|0
1641977400000|2022-01-12 08:50:00|17505.8|17505.8|17537.05|17537.05|17537.05|17537.05|17505.8|17505.8|0
1641977700000|2022-01-12 08:55:00|17533.08|17533.08|17524.94|17524.94|17533.08|17533.08|17523.54|17523.54|0
1641978000000|2022-01-12 09:00:00|17522.14|17522.14|17515.84|17515.84|17527.74|17527.74|17510.48|17510.48|0
1641978300000|2022-01-12 09:05:00|17516.3|17516.3|17511.42|17511.42|17523.31|17523.31|17511.42|17511.42|0
1641978600000|2022-01-12 09:10:00|17505.82|17505.82|17459.4|17459.4|17505.82|17505.82|17459.4|17459.4|0
1641978900000|2022-01-12 09:15:00|17455.44|17455.44|17487.39|17487.39|17487.39|17487.39|17455.44|17455.44|0
1641979200000|2022-01-12 09:20:00|17487.85|17487.85|17513.04|17513.04|17518.41|17518.41|17487.85|17487.85|0
1641979500000|2022-01-12 09:25:00|17517.01|17517.01|17516.08|17516.08|17520.04|17520.04|17492.29|17492.29|0
1641979800000|2022-01-12 09:30:00|17512.11|17512.11|17512.61|17512.61|17512.61|17512.61|17501.63|17501.63|0
1641980100000|2022-01-12 09:35:00|17516.8|17516.8|17516.8|17516.8|17516.8|17516.8|17516.8|17516.8|0
1641980400000|2022-01-12 09:40:00|17512.84|17512.84|17511.9|17511.9|17524.71|17524.71|17511.9|17511.9|0
1641980700000|2022-01-12 09:45:00|17535.69|17535.69|17558.55|17558.55|17558.55|17558.55|17535.69|17535.69|0
1641981000000|2022-01-12 09:50:00|17570.44|17570.44|17587.94|17587.94|17587.94|17587.94|17562.51|17562.51|0
1641981300000|2022-01-12 09:55:00|17583.97|17583.97|17597.02|17597.02|17597.02|17597.02|17580.01|17580.01|0
1641981600000|2022-01-12 10:00:00|17600.99|17600.99|17603.32|17603.32|17608.92|17608.92|17598.19|17598.19|0
1641981900000|2022-01-12 10:05:00|17607.28|17607.28|17615.69|17615.69|17626.42|17626.42|17607.28|17607.28|0
1641982200000|2022-01-12 10:10:00|17611.72|17611.72|17612.66|17612.66|17616.63|17616.63|17603.1|17603.1|0
1641982500000|2022-01-12 10:15:00|17604.27|17604.27|17599.82|17599.82|17621.99|17621.99|17598.9|17598.9|0
1641982800000|2022-01-12 10:20:00|17601.2|17601.2|17608.86|17608.86|17608.86|17608.86|17595.16|17595.16|0
1641983100000|2022-01-12 10:25:00|17611.66|17611.66|17613.04|17613.04|17616.55|17616.55|17609.08|17609.08|0
1641983400000|2022-01-12 10:30:00|17610.24|17610.24|17637.04|17637.04|17652.65|17652.65|17608.84|17608.84|0
1641983700000|2022-01-12 10:35:00|17636.58|17636.58|17670.14|17670.14|17678.07|17678.07|17636.58|17636.58|0
1641984000000|2022-01-12 10:40:00|17670.6|17670.6|17661.75|17661.75|17670.6|17670.6|17654.28|17654.28|0
1641984300000|2022-01-12 10:45:00|17663.13|17663.13|17641.67|17641.67|17667.09|17667.09|17641.67|17641.67|0
1641984600000|2022-01-12 10:50:00|17645.87|17645.87|17658.22|17658.22|17658.22|17658.22|17641.67|17641.67|0
1641984900000|2022-01-12 10:55:00|17662.19|17662.19|17665.51|17665.51|17665.51|17665.51|17661.31|17661.31|0
1641985200000|2022-01-12 11:00:00|17681.37|17681.37|17706.79|17706.79|17710.99|17710.99|17681.37|17681.37|0
1641985500000|2022-01-12 11:05:00|17710.76|17710.76|17724.05|17724.05|17737.35|17737.35|17710.76|17710.76|0
1641985800000|2022-01-12 11:10:00|17720.09|17720.09|17711.7|17711.7|17720.09|17720.09|17702.37|17702.37|0
1641986100000|2022-01-12 11:15:00|17707.5|17707.5|17662.25|17662.25|17707.5|17707.5|17662.25|17662.25|0
1641986400000|2022-01-12 11:20:00|17654.32|17654.32|17664.57|17664.57|17664.57|17664.57|17653.84|17653.84|0
1641986700000|2022-01-12 11:25:00|17668.53|17668.53|17660.6|17660.6|17668.53|17668.53|17660.6|17660.6|0
1641987000000|2022-01-12 11:30:00|17661.06|17661.06|17651.26|17651.26|17661.06|17661.06|17642.41|17642.41|0
1641987300000|2022-01-12 11:35:00|17650.8|17650.8|17650.11|17650.11|17650.8|17650.8|17642.66|17642.66|0
1641987600000|2022-01-12 11:40:00|17654.08|17654.08|17637.75|17637.75|17654.08|17654.08|17637.75|17637.75|0
1641987900000|2022-01-12 11:45:00|17629.82|17629.82|17635.4|17635.4|17635.4|17635.4|17621.89|17621.89|0
1641988200000|2022-01-12 11:50:00|17635.86|17635.86|17627.93|17627.93|17635.86|17635.86|17627.93|17627.93|0
1641988500000|2022-01-12 11:55:00|17623.96|17623.96|17586.64|17586.64|17623.96|17623.96|17586.64|17586.64|0
1641988800000|2022-01-12 12:00:00|17582.68|17582.68|17605.06|17605.06|17606.46|17606.46|17570.55|17570.55|0
1641989100000|2022-01-12 12:05:00|17603.66|17603.66|17586.4|17586.4|17603.66|17603.66|17586.4|17586.4|0
1641989400000|2022-01-12 12:10:00|17582.44|17582.44|17621.61|17621.61|17621.61|17621.61|17582.44|17582.44|0
1641989700000|2022-01-12 12:15:00|17618.81|17618.81|17592.22|17592.22|17618.81|17618.81|17592.22|17592.22|0
1641990000000|2022-01-12 12:20:00|17591.3|17591.3|17599|17599|17599|17599|17578.95|17578.95|0
1641990300000|2022-01-12 12:25:00|17600.4|17600.4|17601.8|17601.8|17606|17606|17593.41|17593.41|0
1641990600000|2022-01-12 12:30:00|17605.77|17605.77|17629.79|17629.79|17629.79|17629.79|17605.77|17605.77|0
1641990900000|2022-01-12 12:35:00|17621.86|17621.86|17623.93|17623.93|17623.93|17623.93|17619.28|17619.28|0
1641991200000|2022-01-12 12:40:00|17626.23|17626.23|17625.31|17625.31|17626.23|17626.23|17625.31|17625.31|0
1641991500000|2022-01-12 12:45:00|17623.91|17623.91|17617.42|17617.42|17636.04|17636.04|17609.49|17609.49|0
1641991800000|2022-01-12 12:50:00|17613.46|17613.46|17605.06|17605.06|17613.46|17613.46|17605.06|17605.06|0
1641992100000|2022-01-12 12:55:00|17597.13|17597.13|17598.76|17598.76|17601.79|17601.79|17594.79|17594.79|0
1641992400000|2022-01-12 13:00:00|17599.68|17599.68|17599.68|17599.68|17599.68|17599.68|17599.68|17599.68|0
1641992700000|2022-01-12 13:05:00|17607.61|17607.61|17569.11|17569.11|17614.83|17614.83|17566.32|17566.32|0
1641993000000|2022-01-12 13:10:00|17571.91|17571.91|17570.53|17570.53|17574.5|17574.5|17570.53|17570.53|0
1641993300000|2022-01-12 13:15:00|17582.43|17582.43|17574.5|17574.5|17582.43|17582.43|17570.53|17570.53|0
1641993600000|2022-01-12 13:20:00|17573.1|17573.1|17584.75|17584.75|17588.71|17588.71|17573.1|17573.1|0
1641993900000|2022-01-12 13:25:00|17600.61|17600.61|17592.68|17592.68|17600.61|17600.61|17592.68|17592.68|0
1641994200000|2022-01-12 13:30:00|17588.71|17588.71|17624.87|17624.87|17624.87|17624.87|17580.55|17580.55|0
1641994500000|2022-01-12 13:35:00|17626.27|17626.27|17682.95|17682.95|17682.95|17682.95|17626.27|17626.27|0
1641994800000|2022-01-12 13:40:00|17678.98|17678.98|17674.78|17674.78|17682.71|17682.71|17666.85|17666.85|0
1641995100000|2022-01-12 13:45:00|17674.32|17674.32|17667.57|17667.57|17678.29|17678.29|17667.57|17667.57|0
1641995400000|2022-01-12 13:50:00|17666.17|17666.17|17685.99|17685.99|17685.99|17685.99|17665.71|17665.71|0
1641995700000|2022-01-12 13:55:00|17693.92|17693.92|17709.3|17709.3|17718.63|17718.63|17693.92|17693.92|0
1641996000000|2022-01-12 14:00:00|17707.9|17707.9|17722.83|17722.83|17729.36|17729.36|17703.93|17703.93|0
1641996300000|2022-01-12 14:05:00|17718.86|17718.86|17698.12|17698.12|17718.86|17718.86|17691.35|17691.35|0
1641996600000|2022-01-12 14:10:00|17696.72|17696.72|17696.72|17696.72|17696.72|17696.72|17692.75|17692.75|0
1641996900000|2022-01-12 14:15:00|17698.12|17698.12|17717.94|17717.94|17717.94|17717.94|17698.12|17698.12|0
1641997200000|2022-01-12 14:20:00|17713.98|17713.98|17715.14|17715.14|17716.54|17716.54|17711.18|17711.18|0
1641997500000|2022-01-12 14:25:00|17712.34|17712.34|17729.84|17729.84|17729.84|17729.84|17712.34|17712.34|0
1641997800000|2022-01-12 14:30:00|17733.8|17733.8|17754.79|17754.79|17764.59|17764.59|17727.04|17727.04|0
1641998100000|2022-01-12 14:35:00|17753.4|17753.4|17768.54|17768.54|17768.54|17768.54|17733.1|17733.1|0
1641998400000|2022-01-12 14:40:00|17767.14|17767.14|17736.83|17736.83|17767.14|17767.14|17736.83|17736.83|0
1641998700000|2022-01-12 14:45:00|17744.76|17744.76|17758.97|17758.97|17762.94|17762.94|17735.43|17735.43|0
1641999000000|2022-01-12 14:50:00|17757.57|17757.57|17793.01|17793.01|17798.37|17798.37|17749.64|17749.64|0
1641999300000|2022-01-12 14:55:00|17796.97|17796.97|17816.56|17816.56|17819.12|17819.12|17785.08|17785.08|0
1641999600000|2022-01-12 15:00:00|17817.96|17817.96|17819.84|17819.84|17830.31|17830.31|17815.88|17815.88|0
1641999900000|2022-01-12 15:05:00|17817.05|17817.05|17813.98|17813.98|17820.76|17820.76|17799.07|17799.07|0
1642000200000|2022-01-12 15:10:00|17810.01|17810.01|17815.36|17815.36|17823.29|17823.29|17806.05|17806.05|0
1642000500000|2022-01-12 15:15:00|17823.29|17823.29|17835.68|17835.68|17835.68|17835.68|17812.35|17812.35|0
1642000800000|2022-01-12 15:20:00|17839.64|17839.64|17841.98|17841.98|17851.54|17851.54|17836.84|17836.84|0
1642001100000|2022-01-12 15:25:00|17838.01|17838.01|17811.89|17811.89|17838.01|17838.01|17811.89|17811.89|0
1642001400000|2022-01-12 15:30:00|17809.09|17809.09|17775.03|17775.03|17809.09|17809.09|17751.5|17751.5|0
1642001700000|2022-01-12 15:35:00|17775.95|17775.95|17754.73|17754.73|17786.92|17786.92|17750.76|17750.76|0
1642002000000|2022-01-12 15:40:00|17749.13|17749.13|17736.05|17736.05|17755.19|17755.19|17732.81|17732.81|0
1642002300000|2022-01-12 15:45:00|17737.45|17737.45|17736.26|17736.26|17739.76|17739.76|17734.4|17734.4|0
1642002600000|2022-01-12 15:50:00|17739.06|17739.06|17768.21|17768.21|17775.66|17775.66|17739.06|17739.06|0
1642002900000|2022-01-12 15:55:00|17765.41|17765.41|17752.61|17752.61|17766.81|17766.81|17748.65|17748.65|0
1642003200000|2022-01-12 16:00:00|17755.41|17755.41|17744.4|17744.4|17760.76|17760.76|17742.1|17742.1|0
1642003500000|2022-01-12 16:05:00|17742.56|17742.56|17723.22|17723.22|17742.56|17742.56|17711.33|17711.33|0
1642003800000|2022-01-12 16:10:00|17727.42|17727.42|17740.01|17740.01|17750.05|17750.05|17727.42|17727.42|0
1642004100000|2022-01-12 16:15:00|17738.61|17738.61|17738.4|17738.4|17740.01|17740.01|17733.03|17733.03|0
1642004400000|2022-01-12 16:20:00|17735.6|17735.6|17728.15|17728.15|17737.48|17737.48|17727.92|17727.92|0
1642004700000|2022-01-12 16:25:00|17729.55|17729.55|17730.96|17730.96|17741.44|17741.44|17727.02|17727.02|0
1642061700000|2022-01-13 08:15:00|17667.45|17667.45|17670.94|17670.94|17682.83|17682.83|17652.51|17652.51|0
1642062000000|2022-01-13 08:20:00|17666.97|17666.97|17644.13|17644.13|17676.75|17676.75|17644.13|17644.13|0
1642062300000|2022-01-13 08:25:00|17646.93|17646.93|17646.94|17646.94|17659.29|17659.29|17646.93|17646.93|0
1642062600000|2022-01-13 08:30:00|17650.9|17650.9|17650.6|17650.6|17650.9|17650.9|17625.67|17625.67|0
1642062900000|2022-01-13 08:35:00|17645|17645|17614.73|17614.73|17646.4|17646.4|17614.73|17614.73|0
1642063200000|2022-01-13 08:40:00|17610.76|17610.76|17601.9|17601.9|17618.93|17618.93|17597.7|17597.7|0
1642063500000|2022-01-13 08:45:00|17621.73|17621.73|17602.81|17602.81|17631.97|17631.97|17600.01|17600.01|0
1642063800000|2022-01-13 08:50:00|17600.01|17600.01|17570.62|17570.62|17600.01|17600.01|17568.29|17568.29|0
1642064100000|2022-01-13 08:55:00|17572.02|17572.02|17569.23|17569.23|17591.85|17591.85|17567.83|17567.83|0
1642064400000|2022-01-13 09:00:00|17573.42|17573.42|17578.35|17578.35|17581.35|17581.35|17562.71|17562.71|0
1642064700000|2022-01-13 09:05:00|17566.45|17566.45|17598.87|17598.87|17598.87|17598.87|17549.19|17549.19|0
1642065000000|2022-01-13 09:10:00|17590.94|17590.94|17588.37|17588.37|17595.37|17595.37|17579.04|17579.04|0
1642065300000|2022-01-13 09:15:00|17596.3|17596.3|17599.56|17599.56|17599.56|17599.56|17582.54|17582.54|0
1642065600000|2022-01-13 09:20:00|17603.53|17603.53|17613.08|17613.08|17627.78|17627.78|17603.53|17603.53|0
1642065900000|2022-01-13 09:25:00|17614.48|17614.48|17617.99|17617.99|17618.45|17618.45|17610.28|17610.28|0
1642066200000|2022-01-13 09:30:00|17619.39|17619.39|17616.09|17616.09|17629.16|17629.16|17609.56|17609.56|0
1642066500000|2022-01-13 09:35:00|17620.06|17620.06|17626.35|17626.35|17634.28|17634.28|17612.13|17612.13|0
1642066800000|2022-01-13 09:40:00|17630.32|17630.32|17633.35|17633.35|17645.24|17645.24|17630.32|17630.32|0
1642067100000|2022-01-13 09:45:00|17634.75|17634.75|17634.51|17634.51|17645.24|17645.24|17631.95|17631.95|0
1642067400000|2022-01-13 09:50:00|17633.6|17633.6|17639.23|17639.23|17647.16|17647.16|17630.84|17630.84|0
1642067700000|2022-01-13 09:55:00|17637.83|17637.83|17647.86|17647.86|17647.86|17647.86|17629.9|17629.9|0
1642068000000|2022-01-13 10:00:00|17649.26|17649.26|17625.24|17625.24|17649.26|17649.26|17625.24|17625.24|0
1642068300000|2022-01-13 10:05:00|17617.31|17617.31|17617.78|17617.78|17618.71|17618.71|17607.98|17607.98|0
1642068600000|2022-01-13 10:10:00|17616.38|17616.38|17610.54|17610.54|17620.81|17620.81|17606.58|17606.58|0
1642068900000|2022-01-13 10:15:00|17611.94|17611.94|17613.34|17613.34|17618.94|17618.94|17611.94|17611.94|0
1642069200000|2022-01-13 10:20:00|17617.31|17617.31|17620.11|17620.11|17629.44|17629.44|17617.31|17617.31|0
1642069500000|2022-01-13 10:25:00|17624.07|17624.07|17636.62|17636.62|17640.59|17640.59|17624.07|17624.07|0
1642069800000|2022-01-13 10:30:00|17637.08|17637.08|17636.14|17636.14|17637.54|17637.54|17636.14|17636.14|0
1642070100000|2022-01-13 10:35:00|17638.94|17638.94|17633.81|17633.81|17645.7|17645.7|17633.81|17633.81|0
1642070400000|2022-01-13 10:40:00|17629.84|17629.84|17615.38|17615.38|17632.64|17632.64|17615.38|17615.38|0
1642070700000|2022-01-13 10:45:00|17623.31|17623.31|17633.57|17633.57|17637.77|17637.77|17621.91|17621.91|0
1642071000000|2022-01-13 10:50:00|17636.37|17636.37|17609.78|17609.78|17636.37|17636.37|17608.38|17608.38|0
1642071300000|2022-01-13 10:55:00|17611.18|17611.18|17599.29|17599.29|17611.18|17611.18|17599.29|17599.29|0
1642071600000|2022-01-13 11:00:00|17603.25|17603.25|17608.85|17608.85|17608.85|17608.85|17603.25|17603.25|0
1642071900000|2022-01-13 11:05:00|17611.65|17611.65|17624.24|17624.24|17624.24|17624.24|17611.65|17611.65|0
1642072200000|2022-01-13 11:10:00|17620.28|17620.28|17639.41|17639.41|17639.41|17639.41|17618.88|17618.88|0
1642072500000|2022-01-13 11:15:00|17643.6|17643.6|17616.53|17616.53|17645.92|17645.92|17616.53|17616.53|0
1642072800000|2022-01-13 11:20:00|17608.6|17608.6|17620.04|17620.04|17627.04|17627.04|17606.74|17606.74|0
1642073100000|2022-01-13 11:25:00|17618.64|17618.64|17614.67|17614.67|17618.64|17618.64|17614.44|17614.44|0
1642073400000|2022-01-13 11:30:00|17620.27|17620.27|17627.04|17627.04|17627.04|17627.04|17620.27|17620.27|0
1642073700000|2022-01-13 11:35:00|17625.64|17625.64|17625.64|17625.64|17625.64|17625.64|17625.64|17625.64|0
1642074000000|2022-01-13 11:40:00|17629.6|17629.6|17624|17624|17633.57|17633.57|17622.61|17622.61|0
1642074300000|2022-01-13 11:45:00|17620.04|17620.04|17620.04|17620.04|17620.04|17620.04|17620.04|17620.04|0
1642074600000|2022-01-13 11:50:00|17624|17624|17631.94|17631.94|17631.94|17631.94|17624|17624|0
1642074900000|2022-01-13 11:55:00|17639.87|17639.87|17634.73|17634.73|17642.66|17642.66|17634.73|17634.73|0
1642075200000|2022-01-13 12:00:00|17633.33|17633.33|17627.74|17627.74|17633.33|17633.33|17627.74|17627.74|0
1642075500000|2022-01-13 12:05:00|17630.54|17630.54|17638.47|17638.47|17638.47|17638.47|17630.54|17630.54|0
1642075800000|2022-01-13 12:10:00|17641.27|17641.27|17648.96|17648.96|17650.36|17650.36|17639.87|17639.87|0
1642076100000|2022-01-13 12:15:00|17645|17645|17652.7|17652.7|17657.13|17657.13|17645|17645|0
1642076400000|2022-01-13 12:20:00|17648.74|17648.74|17645.94|17645.94|17648.74|17648.74|17644.54|17644.54|0
1642076700000|2022-01-13 12:25:00|17643.14|17643.14|17647.34|17647.34|17647.34|17647.34|17643.14|17643.14|0
1642077000000|2022-01-13 12:30:00|17639.41|17639.41|17642.2|17642.2|17650.14|17650.14|17639.41|17639.41|0
1642077300000|2022-01-13 12:35:00|17639.41|17639.41|17653.17|17653.17|17653.17|17653.17|17639.41|17639.41|0
1642077600000|2022-01-13 12:40:00|17654.55|17654.55|17658.51|17658.51|17659.91|17659.91|17654.55|17654.55|0
1642077900000|2022-01-13 12:45:00|17659.91|17659.91|17662.48|17662.48|17663.88|17663.88|17657.11|17657.11|0
1642078200000|2022-01-13 12:50:00|17661.08|17661.08|17652.67|17652.67|17661.08|17661.08|17651.75|17651.75|0
1642078500000|2022-01-13 12:55:00|17655.47|17655.47|17655.47|17655.47|17656.87|17656.87|17652.67|17652.67|0
1642078800000|2022-01-13 13:00:00|17656.87|17656.87|17664.8|17664.8|17664.8|17664.8|17656.87|17656.87|0
1642079100000|2022-01-13 13:05:00|17660.83|17660.83|17649.2|17649.2|17660.83|17660.83|17648.74|17648.74|0
1642079400000|2022-01-13 13:10:00|17647.8|17647.8|17654.07|17654.07|17654.07|17654.07|17643.84|17643.84|0
1642079700000|2022-01-13 13:15:00|17651.27|17651.27|17632.61|17632.61|17651.27|17651.27|17632.61|17632.61|0
1642080000000|2022-01-13 13:20:00|17633.53|17633.53|17643.1|17643.1|17643.1|17643.1|17633.53|17633.53|0
1642080300000|2022-01-13 13:25:00|17639.13|17639.13|17644.5|17644.5|17644.5|17644.5|17636.33|17636.33|0
1642080600000|2022-01-13 13:30:00|17645.9|17645.9|17645.9|17645.9|17657.79|17657.79|17641.93|17641.93|0
1642080900000|2022-01-13 13:35:00|17645.44|17645.44|17651.74|17651.74|17653.37|17653.37|17645.44|17645.44|0
1642081200000|2022-01-13 13:40:00|17653.14|17653.14|17662.68|17662.68|17662.68|17662.68|17651.74|17651.74|0
1642081500000|2022-01-13 13:45:00|17665.48|17665.48|17654.05|17654.05|17669.45|17669.45|17653.59|17653.59|0
1642081800000|2022-01-13 13:50:00|17655.45|17655.45|17646.35|17646.35|17665.01|17665.01|17640.98|17640.98|0
1642082100000|2022-01-13 13:55:00|17642.38|17642.38|17634.47|17634.47|17642.38|17642.38|17633.05|17633.05|0
1642082400000|2022-01-13 14:00:00|17633.55|17633.55|17631.92|17631.92|17641.48|17641.48|17630.52|17630.52|0
1642082700000|2022-01-13 14:05:00|17627.96|17627.96|17631.69|17631.69|17635.89|17635.89|17627.96|17627.96|0
1642083000000|2022-01-13 14:10:00|17635.65|17635.65|17640.09|17640.09|17642.88|17642.88|17635.65|17635.65|0
1642083300000|2022-01-13 14:15:00|17644.28|17644.28|17636.12|17636.12|17644.28|17644.28|17636.12|17636.12|0
1642083600000|2022-01-13 14:20:00|17632.15|17632.15|17630.32|17630.32|17633.55|17633.55|17626.35|17626.35|0
1642083900000|2022-01-13 14:25:00|17633.11|17633.11|17631.21|17631.21|17633.11|17633.11|17626.12|17626.12|0
1642084200000|2022-01-13 14:30:00|17627.25|17627.25|17613.25|17613.25|17629.82|17629.82|17609.29|17609.29|0
1642084500000|2022-01-13 14:35:00|17609.29|17609.29|17620.48|17620.48|17620.48|17620.48|17598.56|17598.56|0
1642084800000|2022-01-13 14:40:00|17619.08|17619.08|17599.95|17599.95|17619.08|17619.08|17599.95|17599.95|0
1642085100000|2022-01-13 14:45:00|17604.15|17604.15|17620.01|17620.01|17638.21|17638.21|17604.15|17604.15|0
1642085400000|2022-01-13 14:50:00|17624.21|17624.21|17618.34|17618.34|17631.21|17631.21|17611.38|17611.38|0
1642085700000|2022-01-13 14:55:00|17626.27|17626.27|17616.01|17616.01|17629.07|17629.07|17610.41|17610.41|0
1642086000000|2022-01-13 15:00:00|17618.81|17618.81|17567.73|17567.73|17618.81|17618.81|17567.73|17567.73|0
1642086300000|2022-01-13 15:05:00|17553.74|17553.74|17546.25|17546.25|17553.74|17553.74|17533.91|17533.91|0
1642086600000|2022-01-13 15:10:00|17542.29|17542.29|17525.72|17525.72|17551.38|17551.38|17525.72|17525.72|0
1642086900000|2022-01-13 15:15:00|17521.76|17521.76|17496.96|17496.96|17522.68|17522.68|17496.04|17496.04|0
1642087200000|2022-01-13 15:20:00|17500.93|17500.93|17473.2|17473.2|17502.3|17502.3|17469.18|17469.18|0
1642087500000|2022-01-13 15:25:00|17471.8|17471.8|17476.22|17476.22|17476.22|17476.22|17460.36|17460.36|0
1642087800000|2022-01-13 15:30:00|17484.15|17484.15|17424.7|17424.7|17484.15|17484.15|17424.7|17424.7|0
1642088100000|2022-01-13 15:35:00|17428.67|17428.67|17407.19|17407.19|17430.05|17430.05|17403.22|17403.22|0
1642088400000|2022-01-13 15:40:00|17409.99|17409.99|17416.02|17416.02|17423.95|17423.95|17406.71|17406.71|0
1642088700000|2022-01-13 15:45:00|17412.06|17412.06|17418.59|17418.59|17429.34|17429.34|17412.06|17412.06|0
1642089000000|2022-01-13 15:50:00|17414.62|17414.62|17397.13|17397.13|17414.62|17414.62|17385.23|17385.23|0
1642089300000|2022-01-13 15:55:00|17401.09|17401.09|17430.24|17430.24|17438.17|17438.17|17401.09|17401.09|0
1642089600000|2022-01-13 16:00:00|17438.17|17438.17|17438.39|17438.39|17442.13|17442.13|17426.5|17426.5|0
1642089900000|2022-01-13 16:05:00|17436.99|17436.99|17437.98|17437.98|17452.9|17452.9|17432.13|17432.13|0
1642090200000|2022-01-13 16:10:00|17437.52|17437.52|17433.57|17433.57|17438|17438|17425.16|17425.16|0
1642090500000|2022-01-13 16:15:00|17433.11|17433.11|17441.02|17441.02|17441.48|17441.48|17433.11|17433.11|0
1642090800000|2022-01-13 16:20:00|17442.42|17442.42|17462.94|17462.94|17464.34|17464.34|17442.42|17442.42|0
1642091100000|2022-01-13 16:25:00|17463.86|17463.86|17470.13|17470.13|17470.13|17470.13|17452.9|17452.9|0
1642148100000|2022-01-14 08:15:00|17274.16|17274.16|17267.63|17267.63|17280.46|17280.46|17245.71|17245.71|0
1642148400000|2022-01-14 08:20:00|17267.17|17267.17|17263.83|17263.83|17271.76|17271.76|17255.49|17255.49|0
1642148700000|2022-01-14 08:25:00|17275.72|17275.72|17300.42|17300.42|17324.21|17324.21|17275.72|17275.72|0
1642149000000|2022-01-14 08:30:00|17284.56|17284.56|17344.69|17344.69|17347.49|17347.49|17280.36|17280.36|0
1642149300000|2022-01-14 08:35:00|17332.79|17332.79|17305.04|17305.04|17335.59|17335.59|17305.04|17305.04|0
1642149600000|2022-01-14 08:40:00|17306.42|17306.42|17289.16|17289.16|17306.88|17306.88|17285.19|17285.19|0
1642149900000|2022-01-14 08:45:00|17281.23|17281.23|17282.62|17282.62|17292.19|17292.19|17268.4|17268.4|0
1642150200000|2022-01-14 08:50:00|17278.66|17278.66|17294.73|17294.73|17297.77|17297.77|17274.69|17274.69|0
1642150500000|2022-01-14 08:55:00|17293.33|17293.33|17291.97|17291.97|17298.73|17298.73|17269.11|17269.11|0
1642150800000|2022-01-14 09:00:00|17288|17288|17312.45|17312.45|17312.45|17312.45|17284.04|17284.04|0
1642151100000|2022-01-14 09:05:00|17311.07|17311.07|17324.84|17324.84|17339.27|17339.27|17311.07|17311.07|0
1642151400000|2022-01-14 09:10:00|17323.44|17323.44|17336.24|17336.24|17338.37|17338.37|17315.51|17315.51|0
1642151700000|2022-01-14 09:15:00|17348.14|17348.14|17346.97|17346.97|17350.94|17350.94|17344.18|17344.18|0
1642152000000|2022-01-14 09:20:00|17339.98|17339.98|17341.15|17341.15|17358.39|17358.39|17339.98|17339.98|0
1642152300000|2022-01-14 09:25:00|17334.15|17334.15|17295.91|17295.91|17334.15|17334.15|17284.02|17284.02|0
1642152600000|2022-01-14 09:30:00|17291.95|17291.95|17303.38|17303.38|17303.84|17303.84|17291.95|17291.95|0
1642152900000|2022-01-14 09:35:00|17311.31|17311.31|17317.57|17317.57|17323.66|17323.66|17311.31|17311.31|0
1642153200000|2022-01-14 09:40:00|17321.54|17321.54|17323.2|17323.2|17333.43|17333.43|17321.54|17321.54|0
1642153500000|2022-01-14 09:45:00|17315.27|17315.27|17309.66|17309.66|17317.82|17317.82|17309.66|17309.66|0
1642153800000|2022-01-14 09:50:00|17301.73|17301.73|17329.49|17329.49|17329.49|17329.49|17301.73|17301.73|0
1642154100000|2022-01-14 09:55:00|17318.29|17318.29|17293.57|17293.57|17323.89|17323.89|17293.57|17293.57|0
1642154400000|2022-01-14 10:00:00|17296.37|17296.37|17266.06|17266.06|17297.77|17297.77|17264.66|17264.66|0
1642154700000|2022-01-14 10:05:00|17268.86|17268.86|17264.89|17264.89|17278.4|17278.4|17262.76|17262.76|0
1642155000000|2022-01-14 10:10:00|17269.09|17269.09|17248.1|17248.1|17271.89|17271.89|17242.5|17242.5|0
1642155300000|2022-01-14 10:15:00|17247.18|17247.18|17263.5|17263.5|17266.3|17266.3|17247.18|17247.18|0
1642155600000|2022-01-14 10:20:00|17267.7|17267.7|17253.01|17253.01|17283.56|17283.56|17250.21|17250.21|0
1642155900000|2022-01-14 10:25:00|17241.11|17241.11|17240.88|17240.88|17248.81|17248.81|17236.91|17236.91|0
1642156200000|2022-01-14 10:30:00|17236.68|17236.68|17250.88|17250.88|17260.21|17260.21|17235.72|17235.72|0
1642156500000|2022-01-14 10:35:00|17248.08|17248.08|17251.8|17251.8|17252.97|17252.97|17244.12|17244.12|0
1642156800000|2022-01-14 10:40:00|17259.73|17259.73|17231.98|17231.98|17259.73|17259.73|17231.98|17231.98|0
1642157100000|2022-01-14 10:45:00|17229.18|17229.18|17245.29|17245.29|17245.29|17245.29|17227.8|17227.8|0
1642157400000|2022-01-14 10:50:00|17249.26|17249.26|17238.29|17238.29|17249.26|17249.26|17238.29|17238.29|0
1642157700000|2022-01-14 10:55:00|17242.49|17242.49|17250.42|17250.42|17250.42|17250.42|17234.56|17234.56|0
1642158000000|2022-01-14 11:00:00|17246.46|17246.46|17238.53|17238.53|17246.46|17246.46|17230.6|17230.6|0
1642158300000|2022-01-14 11:05:00|17242.49|17242.49|17237.13|17237.13|17242.49|17242.49|17227.56|17227.56|0
1642158600000|2022-01-14 11:10:00|17241.09|17241.09|17241.09|17241.09|17245.06|17245.06|17241.09|17241.09|0
1642158900000|2022-01-14 11:15:00|17242.49|17242.49|17269.08|17269.08|17269.08|17269.08|17242.49|17242.49|0
1642159200000|2022-01-14 11:20:00|17270.48|17270.48|17270.95|17270.95|17290.07|17290.07|17270.48|17270.48|0
1642159500000|2022-01-14 11:25:00|17269.55|17269.55|17246.92|17246.92|17269.55|17269.55|17246.92|17246.92|0
1642159800000|2022-01-14 11:30:00|17249.72|17249.72|17249.72|17249.72|17249.72|17249.72|17249.72|17249.72|0
1642160100000|2022-01-14 11:35:00|17241.79|17241.79|17235.03|17235.03|17241.79|17241.79|17235.03|17235.03|0
1642160400000|2022-01-14 11:40:00|17227.1|17227.1|17207.27|17207.27|17227.1|17227.1|17207.27|17207.27|0
1642160700000|2022-01-14 11:45:00|17219.17|17219.17|17224.53|17224.53|17224.53|17224.53|17203.31|17203.31|0
1642161000000|2022-01-14 11:50:00|17216.6|17216.6|17215.2|17215.2|17218|17218|17211.24|17211.24|0
1642161300000|2022-01-14 11:55:00|17216.6|17216.6|17203.79|17203.79|17216.6|17216.6|17188.84|17188.84|0
1642161600000|2022-01-14 12:00:00|17199.59|17199.59|17189.54|17189.54|17200.75|17200.75|17188.63|17188.63|0
1642161900000|2022-01-14 12:05:00|17193.51|17193.51|17178.82|17178.82|17197.47|17197.47|17177.42|17177.42|0
1642162200000|2022-01-14 12:10:00|17180.21|17180.21|17177.42|17177.42|17180.21|17180.21|17177.42|17177.42|0
1642162500000|2022-01-14 12:15:00|17173.45|17173.45|17165.5|17165.5|17173.45|17173.45|17165.5|17165.5|0
1642162800000|2022-01-14 12:20:00|17164.58|17164.58|17155.02|17155.02|17164.58|17164.58|17144.52|17144.52|0
1642163100000|2022-01-14 12:25:00|17151.05|17151.05|17132.17|17132.17|17151.05|17151.05|17131.23|17131.23|0
1642163400000|2022-01-14 12:30:00|17136.13|17136.13|17132.17|17132.17|17149.43|17149.43|17132.17|17132.17|0
1642163700000|2022-01-14 12:35:00|17128.2|17128.2|17106.05|17106.05|17129.37|17129.37|17106.05|17106.05|0
1642164000000|2022-01-14 12:40:00|17107.45|17107.45|17099.02|17099.02|17107.45|17107.45|17088.29|17088.29|0
1642164300000|2022-01-14 12:45:00|17093.42|17093.42|17078.72|17078.72|17095.5|17095.5|17078.72|17078.72|0
1642164600000|2022-01-14 12:50:00|17078.26|17078.26|17076.63|17076.63|17081.06|17081.06|17063.34|17063.34|0
1642164900000|2022-01-14 12:55:00|17075.23|17075.23|17062.66|17062.66|17075.23|17075.23|17061.28|17061.28|0
1642165200000|2022-01-14 13:00:00|17058.47|17058.47|17083.18|17083.18|17083.18|17083.18|17057.09|17057.09|0
1642165500000|2022-01-14 13:05:00|17087.14|17087.14|17103.68|17103.68|17115.81|17115.81|17087.14|17087.14|0
1642165800000|2022-01-14 13:10:00|17102.76|17102.76|17093.91|17093.91|17102.76|17102.76|17089.71|17089.71|0
1642166100000|2022-01-14 13:15:00|17101.84|17101.84|17107.68|17107.68|17110.94|17110.94|17093.91|17093.91|0
1642166400000|2022-01-14 13:20:00|17104.88|17104.88|17107.91|17107.91|17107.91|17107.91|17096.72|17096.72|0
1642166700000|2022-01-14 13:25:00|17100.91|17100.91|17082.94|17082.94|17105.57|17105.57|17074.54|17074.54|0
1642167000000|2022-01-14 13:30:00|17085.74|17085.74|17086.91|17086.91|17100.44|17100.44|17069.65|17069.65|0
1642167300000|2022-01-14 13:35:00|17090.87|17090.87|17080.14|17080.14|17090.87|17090.87|17080.14|17080.14|0
1642167600000|2022-01-14 13:40:00|17081.54|17081.54|17075.01|17075.01|17082.94|17082.94|17066.85|17066.85|0
1642167900000|2022-01-14 13:45:00|17074.09|17074.09|17061.28|17061.28|17089.95|17089.95|17061.28|17061.28|0
1642168200000|2022-01-14 13:50:00|17064.08|17064.08|17056.17|17056.17|17068.05|17068.05|17052.21|17052.21|0
1642168500000|2022-01-14 13:55:00|17052.21|17052.21|17033.79|17033.79|17054.77|17054.77|17033.79|17033.79|0
1642168800000|2022-01-14 14:00:00|17034.25|17034.25|17027.21|17027.21|17034.71|17034.71|17015.11|17015.11|0
1642169100000|2022-01-14 14:05:00|17028.61|17028.61|17047.98|17047.98|17054.95|17054.95|17028.61|17028.61|0
1642169400000|2022-01-14 14:10:00|17036.08|17036.08|17027.88|17027.88|17045.64|17045.64|17025.58|17025.58|0
1642169700000|2022-01-14 14:15:00|17023.92|17023.92|17010.64|17010.64|17023.92|17023.92|17010.64|17010.64|0
1642170000000|2022-01-14 14:20:00|17006.68|17006.68|16974.74|16974.74|17007.14|17007.14|16973.34|16973.34|0
1642170300000|2022-01-14 14:25:00|16970.54|16970.54|16964.71|16964.71|16974.5|16974.5|16963.31|16963.31|0
1642170600000|2022-01-14 14:30:00|16967.27|16967.27|16969.14|16969.14|17000.16|17000.16|16967.27|16967.27|0
1642170900000|2022-01-14 14:35:00|16971.94|16971.94|16985.43|16985.43|17004.09|17004.09|16970.54|16970.54|0
1642171200000|2022-01-14 14:40:00|16985.89|16985.89|16994.76|16994.76|17012.48|17012.48|16985.89|16985.89|0
1642171500000|2022-01-14 14:45:00|17002.69|17002.69|16972.82|16972.82|17004.09|17004.09|16963.72|16963.72|0
1642171800000|2022-01-14 14:50:00|16968.85|16968.85|16963.97|16963.97|16968.85|16968.85|16953.24|16953.24|0
1642172100000|2022-01-14 14:55:00|16967.93|16967.93|16976.31|16976.31|16986.82|16986.82|16967.93|16967.93|0
1642172400000|2022-01-14 15:00:00|16972.34|16972.34|16935.02|16935.02|16972.34|16972.34|16935.02|16935.02|0
1642172700000|2022-01-14 15:05:00|16933.64|16933.64|16952.06|16952.06|16963.95|16963.95|16930.84|16930.84|0
1642173000000|2022-01-14 15:10:00|16952.52|16952.52|16939.45|16939.45|16958.11|16958.11|16939.45|16939.45|0
1642173300000|2022-01-14 15:15:00|16939.91|16939.91|16971.64|16971.64|16971.64|16971.64|16924.29|16924.29|0
1642173600000|2022-01-14 15:20:00|16963.71|16963.71|16978.66|16978.66|16978.66|16978.66|16956.95|16956.95|0
1642173900000|2022-01-14 15:25:00|16977.26|16977.26|16993.13|16993.13|16993.13|16993.13|16975.86|16975.86|0
1642174200000|2022-01-14 15:30:00|16991.73|16991.73|16970.29|16970.29|16991.73|16991.73|16960.49|16960.49|0
1642174500000|2022-01-14 15:35:00|16966.09|16966.09|16929.23|16929.23|16966.09|16966.09|16927.15|16927.15|0
1642174800000|2022-01-14 15:40:00|16930.63|16930.63|16953.26|16953.26|16953.26|16953.26|16921.3|16921.3|0
1642175100000|2022-01-14 15:45:00|16945.33|16945.33|16939.73|16939.73|16949.29|16949.29|16923.4|16923.4|0
1642175400000|2022-01-14 15:50:00|16940.19|16940.19|16936.46|16936.46|16960.25|16960.25|16931.09|16931.09|0
1642175700000|2022-01-14 15:55:00|16930.86|16930.86|16912.91|16912.91|16930.86|16930.86|16909.86|16909.86|0
1642176000000|2022-01-14 16:00:00|16910.11|16910.11|16911.96|16911.96|16945.55|16945.55|16910.11|16910.11|0
1642176300000|2022-01-14 16:05:00|16913.36|16913.36|16907.56|16907.56|16913.82|16913.82|16901.47|16901.47|0
1642176600000|2022-01-14 16:10:00|16910.36|16910.36|16925.74|16925.74|16929.7|16929.7|16910.36|16910.36|0
1642176900000|2022-01-14 16:15:00|16922.94|16922.94|16891.31|16891.31|16923.4|16923.4|16891.31|16891.31|0
1642177200000|2022-01-14 16:20:00|16895.28|16895.28|16921.86|16921.86|16926.99|16926.99|16892.98|16892.98|0
1642177500000|2022-01-14 16:25:00|16917.66|16917.66|16921.6|16921.6|16924.84|16924.84|16906.66|16906.66|0
1642407300000|2022-01-17 08:15:00|16798.61|16798.61|16877.45|16877.45|16893.31|16893.31|16798.61|16798.61|0
1642407600000|2022-01-17 08:20:00|16889.34|16889.34|16918.92|16918.92|16932.21|16932.21|16889.34|16889.34|0
1642407900000|2022-01-17 08:25:00|16946.68|16946.68|16955.07|16955.07|16962.54|16962.54|16946.68|16946.68|0
1642408200000|2022-01-17 08:30:00|16964.87|16964.87|16922.18|16922.18|16964.87|16964.87|16922.18|16922.18|0
1642408500000|2022-01-17 08:35:00|16926.15|16926.15|16931.75|16931.75|16949.94|16949.94|16926.15|16926.15|0
1642408800000|2022-01-17 08:40:00|16923.35|16923.35|16939.91|16939.91|16953.21|16953.21|16916.35|16916.35|0
1642409100000|2022-01-17 08:45:00|16931.98|16931.98|16961.37|16961.37|16961.37|16961.37|16930.58|16930.58|0
1642409400000|2022-01-17 08:50:00|16957.41|16957.41|16971.54|16971.54|16976.91|16976.91|16957.41|16957.41|0
1642409700000|2022-01-17 08:55:00|16963.61|16963.61|16946.09|16946.09|16965.91|16965.91|16946.09|16946.09|0
1642410000000|2022-01-17 09:00:00|16948.89|16948.89|16957.05|16957.05|16961.01|16961.01|16948.89|16948.89|0
1642410300000|2022-01-17 09:05:00|16964.98|16964.98|16977.79|16977.79|17001.59|17001.59|16964.98|16964.98|0
1642410600000|2022-01-17 09:10:00|16981.99|16981.99|16989.92|16989.92|16989.92|16989.92|16978.03|16978.03|0
1642410900000|2022-01-17 09:15:00|16994.12|16994.12|17043.34|17043.34|17052.9|17052.9|16990.16|16990.16|0
1642411200000|2022-01-17 09:20:00|17041.94|17041.94|17020.71|17020.71|17041.94|17041.94|17020.71|17020.71|0
1642411500000|2022-01-17 09:25:00|17040.54|17040.54|17071.31|17071.31|17071.31|17071.31|17040.54|17040.54|0
1642411800000|2022-01-17 09:30:00|17072.71|17072.71|17102.02|17102.02|17105.99|17105.99|17055.66|17055.66|0
1642412100000|2022-01-17 09:35:00|17105.99|17105.99|17098.52|17098.52|17114.38|17114.38|17098.52|17098.52|0
1642412400000|2022-01-17 09:40:00|17102.48|17102.48|17103.41|17103.41|17117.87|17117.87|17087.79|17087.79|0
1642412700000|2022-01-17 09:45:00|17099.21|17099.21|17096.45|17096.45|17112.3|17112.3|17089.91|17089.91|0
1642413000000|2022-01-17 09:50:00|17095.99|17095.99|17075.66|17075.66|17099.69|17099.69|17075.66|17075.66|0
1642413300000|2022-01-17 09:55:00|17074.26|17074.26|17046.97|17046.97|17074.26|17074.26|17044.41|17044.41|0
1642413600000|2022-01-17 10:00:00|17047.43|17047.43|17062.36|17062.36|17062.36|17062.36|17047.43|17047.43|0
1642413900000|2022-01-17 10:05:00|17058.4|17058.4|17061.69|17061.69|17061.69|17061.69|17045.83|17045.83|0
1642414200000|2022-01-17 10:10:00|17053.76|17053.76|17122.55|17122.55|17130.48|17130.48|17049.33|17049.33|0
1642414500000|2022-01-17 10:15:00|17118.58|17118.58|17109.92|17109.92|17128.35|17128.35|17108.53|17108.53|0
1642414800000|2022-01-17 10:20:00|17111.32|17111.32|17149.1|17149.1|17149.1|17149.1|17110.86|17110.86|0
1642415100000|2022-01-17 10:25:00|17145.14|17145.14|17153.07|17153.07|17161|17161|17145.14|17145.14|0
1642415400000|2022-01-17 10:30:00|17141.17|17141.17|17073.06|17073.06|17145.14|17145.14|17073.06|17073.06|0
1642415700000|2022-01-17 10:35:00|17081|17081|17102.29|17102.29|17107.91|17107.91|17081|17081|0
1642416000000|2022-01-17 10:40:00|17094.36|17094.36|17112.55|17112.55|17126.08|17126.08|17094.36|17094.36|0
1642416300000|2022-01-17 10:45:00|17104.62|17104.62|17105.56|17105.56|17113.49|17113.49|17097.63|17097.63|0
1642416600000|2022-01-17 10:50:00|17109.53|17109.53|17117.46|17117.46|17117.46|17117.46|17109.53|17109.53|0
1642416900000|2022-01-17 10:55:00|17113.49|17113.49|17121.18|17121.18|17121.18|17121.18|17113.49|17113.49|0
1642417200000|2022-01-17 11:00:00|17117.21|17117.21|17109.05|17109.05|17117.21|17117.21|17109.05|17109.05|0
1642417500000|2022-01-17 11:05:00|17106.25|17106.25|17106.48|17106.48|17110.21|17110.21|17100.88|17100.88|0
1642417800000|2022-01-17 11:10:00|17114.41|17114.41|17127.94|17127.94|17127.94|17127.94|17114.41|17114.41|0
1642418100000|2022-01-17 11:15:00|17123.97|17123.97|17120.01|17120.01|17123.97|17123.97|17120.01|17120.01|0
1642418400000|2022-01-17 11:20:00|17116.04|17116.04|17108.11|17108.11|17116.04|17116.04|17104.15|17104.15|0
1642418700000|2022-01-17 11:25:00|17104.15|17104.15|17102.31|17102.31|17108.11|17108.11|17102.31|17102.31|0
1642419000000|2022-01-17 11:30:00|17106.27|17106.27|17109.71|17109.71|17109.71|17109.71|17102.31|17102.31|0
1642419300000|2022-01-17 11:35:00|17108.79|17108.79|17107.87|17107.87|17108.79|17108.79|17107.87|17107.87|0
1642419600000|2022-01-17 11:40:00|17103.9|17103.9|17107.87|17107.87|17115.8|17115.8|17088.04|17088.04|0
1642419900000|2022-01-17 11:45:00|17111.83|17111.83|17113.64|17113.64|17115.97|17115.97|17108.04|17108.04|0
1642420200000|2022-01-17 11:50:00|17109.67|17109.67|17140.9|17140.9|17140.9|17140.9|17109.21|17109.21|0
1642420500000|2022-01-17 11:55:00|17142.74|17142.74|17142.74|17142.74|17142.74|17142.74|17142.74|17142.74|0
1642420800000|2022-01-17 12:00:00|17141.82|17141.82|17151.84|17151.84|17152.32|17152.32|17141.36|17141.36|0
1642421100000|2022-01-17 12:05:00|17153.24|17153.24|17159.05|17159.05|17159.05|17159.05|17144.14|17144.14|0
1642421400000|2022-01-17 12:10:00|17156.25|17156.25|17168.39|17168.39|17169.79|17169.79|17150.43|17150.43|0
1642421700000|2022-01-17 12:15:00|17167.93|17167.93|17158.13|17158.13|17169.1|17169.1|17158.13|17158.13|0
1642422000000|2022-01-17 12:20:00|17159.51|17159.51|17151.58|17151.58|17159.51|17159.51|17151.58|17151.58|0
1642422300000|2022-01-17 12:25:00|17154.38|17154.38|17140.63|17140.63|17154.38|17154.38|17140.63|17140.63|0
1642422600000|2022-01-17 12:30:00|17139.23|17139.23|17135.03|17135.03|17139.23|17139.23|17135.03|17135.03|0
1642422900000|2022-01-17 12:35:00|17136.43|17136.43|17163.94|17163.94|17165.34|17165.34|17136.43|17136.43|0
1642423200000|2022-01-17 12:40:00|17162.54|17162.54|17152.74|17152.74|17162.54|17162.54|17152.74|17152.74|0
1642423500000|2022-01-17 12:45:00|17152.28|17152.28|17153.68|17153.68|17157.65|17157.65|17152.28|17152.28|0
1642423800000|2022-01-17 12:50:00|17155.08|17155.08|17163.47|17163.47|17163.47|17163.47|17152.28|17152.28|0
1642424100000|2022-01-17 12:55:00|17167.44|17167.44|17167.44|17167.44|17171.4|17171.4|17163.47|17163.47|0
1642424400000|2022-01-17 13:00:00|17171.4|17171.4|17190.29|17190.29|17206.15|17206.15|17171.4|17171.4|0
1642424700000|2022-01-17 13:05:00|17182.36|17182.36|17183.07|17183.07|17185.87|17185.87|17181.9|17181.9|0
1642425000000|2022-01-17 13:10:00|17183.99|17183.99|17190.75|17190.75|17191.92|17191.92|17183.99|17183.99|0
1642425300000|2022-01-17 13:15:00|17198.68|17198.68|17218.97|17218.97|17218.97|17218.97|17198.68|17198.68|0
1642425600000|2022-01-17 13:20:00|17216.17|17216.17|17213.18|17213.18|17216.17|17216.17|17200.09|17200.09|0
1642425900000|2022-01-17 13:25:00|17221.11|17221.11|17216.92|17216.92|17226.71|17226.71|17214.81|17214.81|0
1642426200000|2022-01-17 13:30:00|17215.52|17215.52|17208.03|17208.03|17215.52|17215.52|17205.73|17205.73|0
1642426500000|2022-01-17 13:35:00|17200.1|17200.1|17180.73|17180.73|17200.1|17200.1|17180.73|17180.73|0
1642426800000|2022-01-17 13:40:00|17168.83|17168.83|17154.85|17154.85|17168.83|17168.83|17154.85|17154.85|0
1642427100000|2022-01-17 13:45:00|17150.88|17150.88|17151.8|17151.8|17151.8|17151.8|17150.88|17150.88|0
1642427400000|2022-01-17 13:50:00|17155.77|17155.77|17161.13|17161.13|17163.7|17163.7|17154.37|17154.37|0
1642427700000|2022-01-17 13:55:00|17173.03|17173.03|17194.01|17194.01|17194.01|17194.01|17169.98|17169.98|0
1642428000000|2022-01-17 14:00:00|17192.61|17192.61|17190.04|17190.04|17192.61|17192.61|17176.74|17176.74|0
1642428300000|2022-01-17 14:05:00|17191.44|17191.44|17199.62|17199.62|17199.62|17199.62|17188.64|17188.64|0
1642428600000|2022-01-17 14:10:00|17203.58|17203.58|17195.67|17195.67|17203.58|17203.58|17191.47|17191.47|0
1642428900000|2022-01-17 14:15:00|17191.71|17191.71|17181.44|17181.44|17193.11|17193.11|17179.58|17179.58|0
1642429200000|2022-01-17 14:20:00|17185.4|17185.4|17184.94|17184.94|17185.4|17185.4|17182.6|17182.6|0
1642429500000|2022-01-17 14:25:00|17180.98|17180.98|17196.59|17196.59|17196.59|17196.59|17180.98|17180.98|0
1642429800000|2022-01-17 14:30:00|17192.63|17192.63|17180.96|17180.96|17196.82|17196.82|17180.96|17180.96|0
1642430100000|2022-01-17 14:35:00|17180.04|17180.04|17169.78|17169.78|17188.21|17188.21|17168.15|17168.15|0
1642430400000|2022-01-17 14:40:00|17165.82|17165.82|17166.98|17166.98|17173.75|17173.75|17165.82|17165.82|0
1642430700000|2022-01-17 14:45:00|17168.38|17168.38|17168.62|17168.62|17169.78|17169.78|17164.42|17164.42|0
1642431000000|2022-01-17 14:50:00|17170.01|17170.01|17175.84|17175.84|17178.86|17178.86|17170.01|17170.01|0
1642431300000|2022-01-17 14:55:00|17171.87|17171.87|17189.6|17189.6|17191|17191|17136.19|17136.19|0
1642431600000|2022-01-17 15:00:00|17188.2|17188.2|17173.51|17173.51|17188.2|17188.2|17173.51|17173.51|0
1642431900000|2022-01-17 15:05:00|17173.05|17173.05|17175.84|17175.84|17175.84|17175.84|17152.07|17152.07|0
1642432200000|2022-01-17 15:10:00|17173.04|17173.04|17169.07|17169.07|17173.04|17173.04|17169.07|17169.07|0
1642432500000|2022-01-17 15:15:00|17166.28|17166.28|17156.95|17156.95|17170.24|17170.24|17156.95|17156.95|0
1642432800000|2022-01-17 15:20:00|17160.91|17160.91|17151.6|17151.6|17160.91|17160.91|17151.6|17151.6|0
1642433100000|2022-01-17 15:25:00|17153|17153|17156.01|17156.01|17156.01|17156.01|17151.81|17151.81|0
1642433400000|2022-01-17 15:30:00|17159.98|17159.98|17133.37|17133.37|17159.98|17159.98|17130.59|17130.59|0
1642433700000|2022-01-17 15:35:00|17131.97|17131.97|17118.91|17118.91|17131.97|17131.97|17112.14|17112.14|0
1642434000000|2022-01-17 15:40:00|17126.84|17126.84|17135.48|17135.48|17136.4|17136.4|17126.84|17126.84|0
1642434300000|2022-01-17 15:45:00|17134.08|17134.08|17134.31|17134.31|17139.68|17139.68|17134.08|17134.08|0
1642434600000|2022-01-17 15:50:00|17130.35|17130.35|17123.82|17123.82|17130.35|17130.35|17122.42|17122.42|0
1642434900000|2022-01-17 15:55:00|17121.02|17121.02|17120.31|17120.31|17130.34|17130.34|17120.31|17120.31|0
1642435200000|2022-01-17 16:00:00|17124.28|17124.28|17119.16|17119.16|17128.24|17128.24|17116.59|17116.59|0
1642435500000|2022-01-17 16:05:00|17119.62|17119.62|17117.51|17117.51|17121.46|17121.46|17113.31|17113.31|0
1642435800000|2022-01-17 16:10:00|17113.55|17113.55|17116.13|17116.13|17118.91|17118.91|17113.55|17113.55|0
1642436100000|2022-01-17 16:15:00|17115.21|17115.21|17103.8|17103.8|17115.21|17115.21|17094.24|17094.24|0
1642436400000|2022-01-17 16:20:00|17104.26|17104.26|17098.43|17098.43|17104.26|17104.26|17098.43|17098.43|0
1642436700000|2022-01-17 16:25:00|17099.83|17099.83|17117.29|17117.29|17117.29|17117.29|17099.59|17099.59|0
1642493700000|2022-01-18 08:15:00|16828.61|16828.61|16819.59|16819.59|16834.71|16834.71|16803.72|16803.72|0
1642494000000|2022-01-18 08:20:00|16822.34|16822.34|16800.41|16800.41|16841.45|16841.45|16800.41|16800.41|0
1642494300000|2022-01-18 08:25:00|16803.21|16803.21|16791.32|16791.32|16805.51|16805.51|16771.04|16771.04|0
1642494600000|2022-01-18 08:30:00|16783.39|16783.39|16764.98|16764.98|16803.22|16803.22|16764.98|16764.98|0
1642494900000|2022-01-18 08:35:00|16780.84|16780.84|16819.75|16819.75|16819.75|16819.75|16776.41|16776.41|0
1642495200000|2022-01-18 08:40:00|16812.75|16812.75|16786.46|16786.46|16820.02|16820.02|16782.49|16782.49|0
1642495500000|2022-01-18 08:45:00|16780.86|16780.86|16772.26|16772.26|16780.86|16780.86|16752.43|16752.43|0
1642495800000|2022-01-18 08:50:00|16776.22|16776.22|16802.11|16802.11|16802.11|16802.11|16768.29|16768.29|0
1642496100000|2022-01-18 08:55:00|16803.94|16803.94|16801.17|16801.17|16810.48|16810.48|16801.17|16801.17|0
1642496400000|2022-01-18 09:00:00|16805.13|16805.13|16798.13|16798.13|16811.66|16811.66|16790.2|16790.2|0
1642496700000|2022-01-18 09:05:00|16799.97|16799.97|16749.85|16749.85|16802.77|16802.77|16749.39|16749.39|0
1642497000000|2022-01-18 09:10:00|16757.78|16757.78|16782.73|16782.73|16782.73|16782.73|16757.78|16757.78|0
1642497300000|2022-01-18 09:15:00|16778.76|16778.76|16773.86|16773.86|16782.73|16782.73|16773.86|16773.86|0
1642497600000|2022-01-18 09:20:00|16772.48|16772.48|16761.75|16761.75|16788.34|16788.34|16761.75|16761.75|0
1642497900000|2022-01-18 09:25:00|16760.35|16760.35|16741.69|16741.69|16760.35|16760.35|16737.04|16737.04|0
1642498200000|2022-01-18 09:30:00|16753.59|16753.59|16739.81|16739.81|16753.59|16753.59|16739.81|16739.81|0
1642498500000|2022-01-18 09:35:00|16743.78|16743.78|16719.3|16719.3|16743.78|16743.78|16718.84|16718.84|0
1642498800000|2022-01-18 09:40:00|16718.84|16718.84|16706.51|16706.51|16718.84|16718.84|16698.58|16698.58|0
1642499100000|2022-01-18 09:45:00|16710.48|16710.48|16720.69|16720.69|16720.69|16720.69|16706.01|16706.01|0
1642499400000|2022-01-18 09:50:00|16716.5|16716.5|16721.4|16721.4|16727.23|16727.23|16716.5|16716.5|0
1642499700000|2022-01-18 09:55:00|16722.32|16722.32|16726.52|16726.52|16732.82|16732.82|16712.99|16712.99|0
1642500000000|2022-01-18 10:00:00|16730.72|16730.72|16715.81|16715.81|16730.72|16730.72|16711.84|16711.84|0
1642500300000|2022-01-18 10:05:00|16707.88|16707.88|16708.59|16708.59|16712.56|16712.56|16701.35|16701.35|0
1642500600000|2022-01-18 10:10:00|16712.56|16712.56|16716.01|16716.01|16723.96|16723.96|16712.56|16712.56|0
1642500900000|2022-01-18 10:15:00|16723.94|16723.94|16717.41|16717.41|16723.94|16723.94|16708.08|16708.08|0
1642501200000|2022-01-18 10:20:00|16718.81|16718.81|16760.52|16760.52|16760.52|16760.52|16718.81|16718.81|0
1642501500000|2022-01-18 10:25:00|16768.45|16768.45|16785.93|16785.93|16791.52|16791.52|16768.45|16768.45|0
1642501800000|2022-01-18 10:30:00|16781.96|16781.96|16774.74|16774.74|16782.42|16782.42|16774.74|16774.74|0
1642502100000|2022-01-18 10:35:00|16778.94|16778.94|16765.64|16765.64|16778.94|16778.94|16765.64|16765.64|0
1642502400000|2022-01-18 10:40:00|16767.04|16767.04|16739.76|16739.76|16767.04|16767.04|16739.76|16739.76|0
1642502700000|2022-01-18 10:45:00|16739.3|16739.3|16746.28|16746.28|16746.28|16746.28|16739.3|16739.3|0
1642503000000|2022-01-18 10:50:00|16750.24|16750.24|16747.2|16747.2|16756.76|16756.76|16747.2|16747.2|0
1642503300000|2022-01-18 10:55:00|16745.8|16745.8|16743.23|16743.23|16745.8|16745.8|16733.9|16733.9|0
1642503600000|2022-01-18 11:00:00|16747.2|16747.2|16723.67|16723.67|16747.2|16747.2|16723.67|16723.67|0
1642503900000|2022-01-18 11:05:00|16719.7|16719.7|16699.65|16699.65|16719.7|16719.7|16699.65|16699.65|0
1642504200000|2022-01-18 11:10:00|16691.72|16691.72|16685.42|16685.42|16691.72|16691.72|16683.79|16683.79|0
1642504500000|2022-01-18 11:15:00|16689.62|16689.62|16690.08|16690.08|16690.08|16690.08|16685.42|16685.42|0
1642504800000|2022-01-18 11:20:00|16687.28|16687.28|16670.03|16670.03|16687.28|16687.28|16670.03|16670.03|0
1642505100000|2022-01-18 11:25:00|16670.95|16670.95|16669.57|16669.57|16673.28|16673.28|16665.35|16665.35|0
1642505400000|2022-01-18 11:30:00|16669.11|16669.11|16670.99|16670.99|16671.9|16671.9|16667.71|16667.71|0
1642505700000|2022-01-18 11:35:00|16670.07|16670.07|16669.59|16669.59|16672.86|16672.86|16662.14|16662.14|0
1642506000000|2022-01-18 11:40:00|16665.62|16665.62|16655.62|16655.62|16665.62|16665.62|16655.62|16655.62|0
1642506300000|2022-01-18 11:45:00|16651.65|16651.65|16684.51|16684.51|16684.51|16684.51|16650.25|16650.25|0
1642506600000|2022-01-18 11:50:00|16684.05|16684.05|16687.75|16687.75|16688.23|16688.23|16684.05|16684.05|0
1642506900000|2022-01-18 11:55:00|16687.29|16687.29|16692.64|16692.64|16700.57|16700.57|16687.29|16687.29|0
1642507200000|2022-01-18 12:00:00|16692.18|16692.18|16665.59|16665.59|16697.06|16697.06|16665.59|16665.59|0
1642507500000|2022-01-18 12:05:00|16669.55|16669.55|16683.29|16683.29|16687.25|16687.25|16665.59|16665.59|0
1642507800000|2022-01-18 12:10:00|16691.68|16691.68|16706.37|16706.37|16706.37|16706.37|16687.48|16687.48|0
1642508100000|2022-01-18 12:15:00|16705.91|16705.91|16678.86|16678.86|16705.91|16705.91|16678.86|16678.86|0
1642508400000|2022-01-18 12:20:00|16682.83|16682.83|16674.2|16674.2|16686.79|16686.79|16674.2|16674.2|0
1642508700000|2022-01-18 12:25:00|16673.28|16673.28|16679.57|16679.57|16679.57|16679.57|16669.78|16669.78|0
1642509000000|2022-01-18 12:30:00|16667.67|16667.67|16670.24|16670.24|16674.2|16674.2|16662.31|16662.31|0
1642509300000|2022-01-18 12:35:00|16668.84|16668.84|16663.22|16663.22|16676.77|16676.77|16663.22|16663.22|0
1642509600000|2022-01-18 12:40:00|16659.25|16659.25|16634.04|16634.04|16669.05|16669.05|16625.19|16625.19|0
1642509900000|2022-01-18 12:45:00|16636.84|16636.84|16636.4|16636.4|16637.8|16637.8|16635|16635|0
1642510200000|2022-01-18 12:50:00|16637.8|16637.8|16643.17|16643.17|16647.83|16647.83|16637.8|16637.8|0
1642510500000|2022-01-18 12:55:00|16647.37|16647.37|16645.51|16645.51|16647.37|16647.37|16625.68|16625.68|0
1642510800000|2022-01-18 13:00:00|16644.59|16644.59|16636.2|16636.2|16644.59|16644.59|16636.2|16636.2|0
1642511100000|2022-01-18 13:05:00|16634.8|16634.8|16635.45|16635.45|16635.45|16635.45|16630.83|16630.83|0
1642511400000|2022-01-18 13:10:00|16632.65|16632.65|16642.19|16642.19|16643.59|16643.59|16632.65|16632.65|0
1642511700000|2022-01-18 13:15:00|16642.65|16642.65|16659.23|16659.23|16659.23|16659.23|16642.65|16642.65|0
1642512000000|2022-01-18 13:20:00|16660.63|16660.63|16635.44|16635.44|16663.43|16663.43|16631.48|16631.48|0
1642512300000|2022-01-18 13:25:00|16636.84|16636.84|16641.05|16641.05|16645.71|16645.71|16632.42|16632.42|0
1642512600000|2022-01-18 13:30:00|16641.51|16641.51|16648.05|16648.05|16649.68|16649.68|16640.11|16640.11|0
1642512900000|2022-01-18 13:35:00|16646.65|16646.65|16649.68|16649.68|16650.14|16650.14|16640.83|16640.83|0
1642513200000|2022-01-18 13:40:00|16651.08|16651.08|16647.08|16647.08|16651.08|16651.08|16645.48|16645.48|0
1642513500000|2022-01-18 13:45:00|16648.48|16648.48|16660.35|16660.35|16660.35|16660.35|16643.58|16643.58|0
1642513800000|2022-01-18 13:50:00|16664.31|16664.31|16662.89|16662.89|16666.86|16666.86|16661.51|16661.51|0
1642514100000|2022-01-18 13:55:00|16666.86|16666.86|16656.33|16656.33|16666.86|16666.86|16649.36|16649.36|0
1642514400000|2022-01-18 14:00:00|16655.41|16655.41|16648.48|16648.48|16655.41|16655.41|16648.48|16648.48|0
1642514700000|2022-01-18 14:05:00|16652.44|16652.44|16701.9|16701.9|16701.9|16701.9|16644.28|16644.28|0
1642515000000|2022-01-18 14:10:00|16703.28|16703.28|16716.57|16716.57|16716.57|16716.57|16699.31|16699.31|0
1642515300000|2022-01-18 14:15:00|16712.61|16712.61|16701.17|16701.17|16720.54|16720.54|16696.51|16696.51|0
1642515600000|2022-01-18 14:20:00|16705.14|16705.14|16707.72|16707.72|16719.62|16719.62|16698.85|16698.85|0
1642515900000|2022-01-18 14:25:00|16706.32|16706.32|16665.02|16665.02|16711.69|16711.69|16656.17|16656.17|0
1642516200000|2022-01-18 14:30:00|16661.06|16661.06|16662.19|16662.19|16662.19|16662.19|16630.04|16630.04|0
1642516500000|2022-01-18 14:35:00|16655.19|16655.19|16643.31|16643.31|16663.12|16663.12|16643.31|16643.31|0
1642516800000|2022-01-18 14:40:00|16644.22|16644.22|16669.59|16669.59|16669.59|16669.59|16629.53|16629.53|0
1642517100000|2022-01-18 14:45:00|16672.39|16672.39|16626.46|16626.46|16672.39|16672.39|16626|16626|0
1642517400000|2022-01-18 14:50:00|16622.5|16622.5|16619.72|16619.72|16622.5|16622.5|16592.2|16592.2|0
1642517700000|2022-01-18 14:55:00|16615.75|16615.75|16633.72|16633.72|16633.72|16633.72|16604.1|16604.1|0
1642518000000|2022-01-18 15:00:00|16632.32|16632.32|16628.36|16628.36|16633.72|16633.72|16614.83|16614.83|0
1642518300000|2022-01-18 15:05:00|16627.44|16627.44|16676.43|16676.43|16685.76|16685.76|16627.44|16627.44|0
1642518600000|2022-01-18 15:10:00|16680.4|16680.4|16670.4|16670.4|16681.8|16681.8|16657.77|16657.77|0
1642518900000|2022-01-18 15:15:00|16674.37|16674.37|16685.53|16685.53|16689.53|16689.53|16670.4|16670.4|0
1642519200000|2022-01-18 15:20:00|16681.57|16681.57|16646.61|16646.61|16681.57|16681.57|16639.85|16639.85|0
1642519500000|2022-01-18 15:25:00|16642.65|16642.65|16630.76|16630.76|16646.84|16646.84|16626.8|16626.8|0
1642519800000|2022-01-18 15:30:00|16626.8|16626.8|16585.07|16585.07|16631.93|16631.93|16579.26|16579.26|0
1642520100000|2022-01-18 15:35:00|16581.1|16581.1|16604.88|16604.88|16604.88|16604.88|16581.1|16581.1|0
1642520400000|2022-01-18 15:40:00|16602.08|16602.08|16582.95|16582.95|16602.08|16602.08|16578.31|16578.31|0
1642520700000|2022-01-18 15:45:00|16586.91|16586.91|16587.61|16587.61|16591.57|16591.57|16579.21|16579.21|0
1642521000000|2022-01-18 15:50:00|16586.21|16586.21|16583.89|16583.89|16595.54|16595.54|16583.89|16583.89|0
1642521300000|2022-01-18 15:55:00|16587.85|16587.85|16583.45|16583.45|16592.07|16592.07|16583.45|16583.45|0
1642521600000|2022-01-18 16:00:00|16591.38|16591.38|16607.91|16607.91|16607.91|16607.91|16591.38|16591.38|0
1642521900000|2022-01-18 16:05:00|16611.88|16611.88|16653.62|16653.62|16653.62|16653.62|16611.88|16611.88|0
1642522200000|2022-01-18 16:10:00|16657.82|16657.82|16674.85|16674.85|16674.85|16674.85|16647.09|16647.09|0
1642522500000|2022-01-18 16:15:00|16673.45|16673.45|16667.14|16667.14|16673.45|16673.45|16641.73|16641.73|0
1642522800000|2022-01-18 16:20:00|16666.23|16666.23|16653.66|16653.66|16666.95|16666.95|16641.76|16641.76|0
1642523100000|2022-01-18 16:25:00|16645.73|16645.73|16648.52|16648.52|16656.68|16656.68|16637.8|16637.8|0
1642580100000|2022-01-19 08:15:00|16570.66|16570.66|16577.43|16577.43|16590.02|16590.02|16562.26|16562.26|0
1642580400000|2022-01-19 08:20:00|16573.46|16573.46|16532.63|16532.63|16576.26|16576.26|16528.21|16528.21|0
1642580700000|2022-01-19 08:25:00|16528.44|16528.44|16546.18|16546.18|16546.18|16546.18|16501.65|16501.65|0
1642581000000|2022-01-19 08:30:00|16547.58|16547.58|16497.9|16497.9|16557.85|16557.85|16497.9|16497.9|0
1642581300000|2022-01-19 08:35:00|16501.87|16501.87|16503.51|16503.51|16529.4|16529.4|16501.87|16501.87|0
1642581600000|2022-01-19 08:40:00|16502.11|16502.11|16555.78|16555.78|16555.78|16555.78|16488.81|16488.81|0
1642581900000|2022-01-19 08:45:00|16561.38|16561.38|16571.38|16571.38|16595.18|16595.18|16559.98|16559.98|0
1642582200000|2022-01-19 08:50:00|16570.46|16570.46|16576.11|16576.11|16576.11|16576.11|16541.36|16541.36|0
1642582500000|2022-01-19 08:55:00|16580.08|16580.08|16619.29|16619.29|16627.22|16627.22|16580.08|16580.08|0
1642582800000|2022-01-19 09:00:00|16615.33|16615.33|16654.51|16654.51|16654.51|16654.51|16612.53|16612.53|0
1642583100000|2022-01-19 09:05:00|16660.1|16660.1|16639.58|16639.58|16660.1|16660.1|16639.58|16639.58|0
1642583400000|2022-01-19 09:10:00|16642.38|16642.38|16679.75|16679.75|16682.55|16682.55|16638.41|16638.41|0
1642583700000|2022-01-19 09:15:00|16675.79|16675.79|16684.39|16684.39|16690.46|16690.46|16648.03|16648.03|0
1642584000000|2022-01-19 09:20:00|16692.32|16692.32|16645.88|16645.88|16696.29|16696.29|16645.88|16645.88|0
1642584300000|2022-01-19 09:25:00|16641.68|16641.68|16609.53|16609.53|16641.68|16641.68|16609.53|16609.53|0
1642584600000|2022-01-19 09:30:00|16612.33|16612.33|16664.12|16664.12|16664.12|16664.12|16603.02|16603.02|0
1642584900000|2022-01-19 09:35:00|16668.08|16668.08|16668.3|16668.3|16676|16676|16654.54|16654.54|0
1642585200000|2022-01-19 09:40:00|16672.27|16672.27|16687.64|16687.64|16695.57|16695.57|16664.34|16664.34|0
1642585500000|2022-01-19 09:45:00|16699.54|16699.54|16712.37|16712.37|16731.73|16731.73|16699.08|16699.08|0
1642585800000|2022-01-19 09:50:00|16708.41|16708.41|16753.88|16753.88|16753.88|16753.88|16708.41|16708.41|0
1642586100000|2022-01-19 09:55:00|16756.68|16756.68|16793.25|16793.25|16793.25|16793.25|16756.68|16756.68|0
1642586400000|2022-01-19 10:00:00|16790.45|16790.45|16776.92|16776.92|16798.38|16798.38|16772.72|16772.72|0
1642586700000|2022-01-19 10:05:00|16780.89|16780.89|16788.12|16788.12|16796.29|16796.29|16780.89|16780.89|0
1642587000000|2022-01-19 10:10:00|16796.05|16796.05|16785.52|16785.52|16803.05|16803.05|16777.59|16777.59|0
1642587300000|2022-01-19 10:15:00|16781.56|16781.56|16791.36|16791.36|16800.45|16800.45|16781.56|16781.56|0
1642587600000|2022-01-19 10:20:00|16792.76|16792.76|16798.12|16798.12|16806.28|16806.28|16792.76|16792.76|0
1642587900000|2022-01-19 10:25:00|16799.52|16799.52|16784.82|16784.82|16800.92|16800.92|16784.82|16784.82|0
1642588200000|2022-01-19 10:30:00|16786.22|16786.22|16833.08|16833.08|16851.04|16851.04|16780.86|16780.86|0
1642588500000|2022-01-19 10:35:00|16832.16|16832.16|16797.43|16797.43|16832.16|16832.16|16789.27|16789.27|0
1642588800000|2022-01-19 10:40:00|16793.47|16793.47|16808.4|16808.4|16817.72|16817.72|16793.47|16793.47|0
1642589100000|2022-01-19 10:45:00|16811.2|16811.2|16817.03|16817.03|16817.03|16817.03|16808.64|16808.64|0
1642589400000|2022-01-19 10:50:00|16815.63|16815.63|16803.27|16803.27|16815.63|16815.63|16791.38|16791.38|0
1642589700000|2022-01-19 10:55:00|16804.67|16804.67|16815.86|16815.86|16815.86|16815.86|16795.34|16795.34|0
1642590000000|2022-01-19 11:00:00|16820.06|16820.06|16829.16|16829.16|16829.16|16829.16|16814.46|16814.46|0
1642590300000|2022-01-19 11:05:00|16827.76|16827.76|16827.76|16827.76|16842.45|16842.45|16827.76|16827.76|0
1642590600000|2022-01-19 11:10:00|16829.16|16829.16|16872.75|16872.75|16872.75|16872.75|16829.16|16829.16|0
1642590900000|2022-01-19 11:15:00|16871.35|16871.35|16848.51|16848.51|16872.75|16872.75|16839.86|16839.86|0
1642591200000|2022-01-19 11:20:00|16849.91|16849.91|16814.92|16814.92|16849.91|16849.91|16810.98|16810.98|0
1642591500000|2022-01-19 11:25:00|16822.85|16822.85|16815.15|16815.15|16822.85|16822.85|16810.96|16810.96|0
1642591800000|2022-01-19 11:30:00|16815.61|16815.61|16799.75|16799.75|16815.61|16815.61|16799.75|16799.75|0
1642592100000|2022-01-19 11:35:00|16800.21|16800.21|16782.01|16782.01|16800.67|16800.67|16782.01|16782.01|0
1642592400000|2022-01-19 11:40:00|16774.08|16774.08|16772.92|16772.92|16774.31|16774.31|16770.12|16770.12|0
1642592700000|2022-01-19 11:45:00|16770.12|16770.12|16735.38|16735.38|16774.56|16774.56|16735.38|16735.38|0
1642593000000|2022-01-19 11:50:00|16731.18|16731.18|16752.16|16752.16|16753.56|16753.56|16731.18|16731.18|0
1642593300000|2022-01-19 11:55:00|16749.36|16749.36|16755.43|16755.43|16756.83|16756.83|16747.96|16747.96|0
1642593600000|2022-01-19 12:00:00|16754.03|16754.03|16752.38|16752.38|16760.31|16760.31|16748.42|16748.42|0
1642593900000|2022-01-19 12:05:00|16740.49|16740.49|16737.69|16737.69|16741.89|16741.89|16733.72|16733.72|0
1642594200000|2022-01-19 12:10:00|16745.62|16745.62|16738.85|16738.85|16753.55|16753.55|16737.45|16737.45|0
1642594500000|2022-01-19 12:15:00|16740.25|16740.25|16744.22|16744.22|16749.58|16749.58|16729.52|16729.52|0
1642594800000|2022-01-19 12:20:00|16748.18|16748.18|16742.59|16742.59|16748.18|16748.18|16741.19|16741.19|0
1642595100000|2022-01-19 12:25:00|16741.19|16741.19|16737.68|16737.68|16741.65|16741.65|16737.68|16737.68|0
1642595400000|2022-01-19 12:30:00|16741.65|16741.65|16743.98|16743.98|16745.38|16745.38|16737.45|16737.45|0
1642595700000|2022-01-19 12:35:00|16740.01|16740.01|16732.06|16732.06|16740.47|16740.47|16732.06|16732.06|0
1642596000000|2022-01-19 12:40:00|16737.66|16737.66|16721.57|16721.57|16737.66|16737.66|16717.6|16717.6|0
1642596300000|2022-01-19 12:45:00|16725.53|16725.53|16726.93|16726.93|16726.93|16726.93|16722.73|16722.73|0
1642596600000|2022-01-19 12:50:00|16725.53|16725.53|16732.3|16732.3|16732.3|16732.3|16725.53|16725.53|0
1642596900000|2022-01-19 12:55:00|16724.37|16724.37|16716.43|16716.43|16725.76|16725.76|16716.43|16716.43|0
1642597200000|2022-01-19 13:00:00|16720.4|16720.4|16720.4|16720.4|16720.4|16720.4|16720.4|16720.4|0
1642597500000|2022-01-19 13:05:00|16732.3|16732.3|16752.12|16752.12|16752.12|16752.12|16730.9|16730.9|0
1642597800000|2022-01-19 13:10:00|16756.09|16756.09|16767.98|16767.98|16767.98|16767.98|16756.09|16756.09|0
1642598100000|2022-01-19 13:15:00|16775.91|16775.91|16764.5|16764.5|16779.88|16779.88|16760.3|16760.3|0
1642598400000|2022-01-19 13:20:00|16765.9|16765.9|16764.23|16764.23|16768.7|16768.7|16759.13|16759.13|0
1642598700000|2022-01-19 13:25:00|16762.83|16762.83|16772.16|16772.16|16773.56|16773.56|16761.43|16761.43|0
1642599000000|2022-01-19 13:30:00|16773.56|16773.56|16792.39|16792.39|16795.19|16795.19|16773.56|16773.56|0
1642599300000|2022-01-19 13:35:00|16795.19|16795.19|16801.94|16801.94|16823.63|16823.63|16793.79|16793.79|0
1642599600000|2022-01-19 13:40:00|16800.54|16800.54|16811.74|16811.74|16823.16|16823.16|16800.54|16800.54|0
1642599900000|2022-01-19 13:45:00|16814.54|16814.54|16824.57|16824.57|16826.67|16826.67|16814.08|16814.08|0
1642600200000|2022-01-19 13:50:00|16828.53|16828.53|16836|16836|16836.23|16836.23|16825.5|16825.5|0
1642600500000|2022-01-19 13:55:00|16833.2|16833.2|16845.57|16845.57|16845.57|16845.57|16822.94|16822.94|0
1642600800000|2022-01-19 14:00:00|16845.11|16845.11|16834.62|16834.62|16845.11|16845.11|16829.26|16829.26|0
1642601100000|2022-01-19 14:05:00|16842.55|16842.55|16849.57|16849.57|16853.53|16853.53|16842.55|16842.55|0
1642601400000|2022-01-19 14:10:00|16845.6|16845.6|16853.28|16853.28|16853.28|16853.28|16845.6|16845.6|0
1642601700000|2022-01-19 14:15:00|16849.32|16849.32|16853.53|16853.53|16864.72|16864.72|16847.92|16847.92|0
1642602000000|2022-01-19 14:20:00|16857.5|16857.5|16838.84|16838.84|16858.9|16858.9|16826.24|16826.24|0
1642602300000|2022-01-19 14:25:00|16834.87|16834.87|16843.25|16843.25|16848.85|16848.85|16830.67|16830.67|0
1642602600000|2022-01-19 14:30:00|16846.05|16846.05|16838.85|16838.85|16860.06|16860.06|16830.67|16830.67|0
1642602900000|2022-01-19 14:35:00|16836.05|16836.05|16858.66|16858.66|16858.66|16858.66|16832.09|16832.09|0
1642603200000|2022-01-19 14:40:00|16862.85|16862.85|16837.7|16837.7|16874.75|16874.75|16834.9|16834.9|0
1642603500000|2022-01-19 14:45:00|16841.66|16841.66|16860.8|16860.8|16875.49|16875.49|16840.26|16840.26|0
1642603800000|2022-01-19 14:50:00|16856.83|16856.83|16877.62|16877.62|16881.58|16881.58|16856.83|16856.83|0
1642604100000|2022-01-19 14:55:00|16885.55|16885.55|16883.94|16883.94|16893.02|16893.02|16870.41|16870.41|0
1642604400000|2022-01-19 15:00:00|16886.74|16886.74|16882.32|16882.32|16897.72|16897.72|16875.8|16875.8|0
1642604700000|2022-01-19 15:05:00|16883.72|16883.72|16872.27|16872.27|16902.38|16902.38|16872.27|16872.27|0
1642605000000|2022-01-19 15:10:00|16864.34|16864.34|16873.67|16873.67|16873.67|16873.67|16850.81|16850.81|0
1642605300000|2022-01-19 15:15:00|16874.59|16874.59|16889.98|16889.98|16889.98|16889.98|16869.46|16869.46|0
1642605600000|2022-01-19 15:20:00|16886.01|16886.01|16841.7|16841.7|16886.01|16886.01|16841.7|16841.7|0
1642605900000|2022-01-19 15:25:00|16838.9|16838.9|16827.04|16827.04|16850.11|16850.11|16826.56|16826.56|0
1642606200000|2022-01-19 15:30:00|16828.44|16828.44|16783.89|16783.89|16828.44|16828.44|16783.89|16783.89|0
1642606500000|2022-01-19 15:35:00|16781.09|16781.09|16741.93|16741.93|16786.48|16786.48|16741.93|16741.93|0
1642606800000|2022-01-19 15:40:00|16742.39|16742.39|16756.38|16756.38|16764.31|16764.31|16740.05|16740.05|0
1642607100000|2022-01-19 15:45:00|16752.42|16752.42|16732.58|16732.58|16752.42|16752.42|16727.21|16727.21|0
1642607400000|2022-01-19 15:50:00|16728.38|16728.38|16738.41|16738.41|16748.67|16748.67|16728.38|16728.38|0
1642607700000|2022-01-19 15:55:00|16734.21|16734.21|16733.97|16733.97|16737.01|16737.01|16721.84|16721.84|0
1642608000000|2022-01-19 16:00:00|16730|16730|16720.19|16720.19|16739.57|16739.57|16716|16716|0
1642608300000|2022-01-19 16:05:00|16717.4|16717.4|16715.75|16715.75|16719.47|16719.47|16707.37|16707.37|0
1642608600000|2022-01-19 16:10:00|16719.71|16719.71|16697.8|16697.8|16721.11|16721.11|16694.54|16694.54|0
1642608900000|2022-01-19 16:15:00|16700.59|16700.59|16719.25|16719.25|16723.22|16723.22|16696.4|16696.4|0
1642609200000|2022-01-19 16:20:00|16719.71|16719.71|16687.55|16687.55|16719.71|16719.71|16682.64|16682.64|0
1642609500000|2022-01-19 16:25:00|16686.15|16686.15|16689.41|16689.41|16699.68|16699.68|16679.13|16679.13|0
1642666500000|2022-01-20 08:15:00|16698.71|16698.71|16630.65|16630.65|16707.1|16707.1|16630.65|16630.65|0
1642666800000|2022-01-20 08:20:00|16610.82|16610.82|16559.76|16559.76|16610.82|16610.82|16553.21|16553.21|0
1642667100000|2022-01-20 08:25:00|16559.3|16559.3|16590.16|16590.16|16590.16|16590.16|16536.93|16536.93|0
1642667400000|2022-01-20 08:30:00|16586.19|16586.19|16641.22|16641.22|16641.22|16641.22|16585|16585|0
1642667700000|2022-01-20 08:35:00|16642.62|16642.62|16623.02|16623.02|16646.82|16646.82|16612.53|16612.53|0
1642668000000|2022-01-20 08:40:00|16615.09|16615.09|16621.16|16621.16|16638.89|16638.89|16615.09|16615.09|0
1642668300000|2022-01-20 08:45:00|16619.78|16619.78|16600.89|16600.89|16622.35|16622.35|16595.75|16595.75|0
1642668600000|2022-01-20 08:50:00|16603.69|16603.69|16632.13|16632.13|16646.6|16646.6|16603.69|16603.69|0
1642668900000|2022-01-20 08:55:00|16634.93|16634.93|16696.26|16696.26|16696.5|16696.5|16634.93|16634.93|0
1642669200000|2022-01-20 09:00:00|16697.66|16697.66|16669.47|16669.47|16702.79|16702.79|16665.5|16665.5|0
1642669500000|2022-01-20 09:05:00|16673.43|16673.43|16672.51|16672.51|16673.43|16673.43|16660.62|16660.62|0
1642669800000|2022-01-20 09:10:00|16657.12|16657.12|16694.44|16694.44|16699.57|16699.57|16653.15|16653.15|0
1642670100000|2022-01-20 09:15:00|16693.04|16693.04|16650.4|16650.4|16693.04|16693.04|16647.6|16647.6|0
1642670400000|2022-01-20 09:20:00|16647.6|16647.6|16696.58|16696.58|16696.58|16696.58|16647.6|16647.6|0
1642670700000|2022-01-20 09:25:00|16695.18|16695.18|16699.12|16699.12|16730.15|16730.15|16695.18|16695.18|0
1642671000000|2022-01-20 09:30:00|16703.09|16703.09|16751.59|16751.59|16751.59|16751.59|16703.09|16703.09|0
1642671300000|2022-01-20 09:35:00|16747.62|16747.62|16731.28|16731.28|16751.59|16751.59|16727.31|16727.31|0
1642671600000|2022-01-20 09:40:00|16736.88|16736.88|16699.56|16699.56|16738.28|16738.28|16699.56|16699.56|0
1642671900000|2022-01-20 09:45:00|16691.16|16691.16|16704.48|16704.48|16704.48|16704.48|16687.2|16687.2|0
1642672200000|2022-01-20 09:50:00|16700.52|16700.52|16717.98|16717.98|16719.14|16719.14|16697.45|16697.45|0
1642672500000|2022-01-20 09:55:00|16721.94|16721.94|16749.27|16749.27|16754.64|16754.64|16721.94|16721.94|0
1642672800000|2022-01-20 10:00:00|16745.31|16745.31|16696.8|16696.8|16745.31|16745.31|16696.8|16696.8|0
1642673100000|2022-01-20 10:05:00|16704.73|16704.73|16697.97|16697.97|16712.89|16712.89|16686.07|16686.07|0
1642673400000|2022-01-20 10:10:00|16696.59|16696.59|16710.82|16710.82|16722.47|16722.47|16696.59|16696.59|0
1642673700000|2022-01-20 10:15:00|16706.62|16706.62|16694.23|16694.23|16706.62|16706.62|16690.05|16690.05|0
1642674000000|2022-01-20 10:20:00|16692.83|16692.83|16696.09|16696.09|16696.09|16696.09|16680.71|16680.71|0
1642674300000|2022-01-20 10:25:00|16700.28|16700.28|16702.82|16702.82|16727.77|16727.77|16700.28|16700.28|0
1642674600000|2022-01-20 10:30:00|16704.22|16704.22|16679.96|16679.96|16704.22|16704.22|16679.96|16679.96|0
1642674900000|2022-01-20 10:35:00|16676|16676|16678.58|16678.58|16685.58|16685.58|16666.92|16666.92|0
1642675200000|2022-01-20 10:40:00|16677.18|16677.18|16689.31|16689.31|16693.27|16693.27|16677.18|16677.18|0
1642675500000|2022-01-20 10:45:00|16685.34|16685.34|16678.12|16678.12|16685.34|16685.34|16672.75|16672.75|0
1642675800000|2022-01-20 10:50:00|16676.72|16676.72|16680.68|16680.68|16680.68|16680.68|16675.32|16675.32|0
1642676100000|2022-01-20 10:55:00|16682.08|16682.08|16668.33|16668.33|16682.08|16682.08|16668.33|16668.33|0
1642676400000|2022-01-20 11:00:00|16660.4|16660.4|16684.4|16684.4|16696.3|16696.3|16660.4|16660.4|0
1642676700000|2022-01-20 11:05:00|16680.44|16680.44|16693.73|16693.73|16693.73|16693.73|16680.44|16680.44|0
1642677000000|2022-01-20 11:10:00|16695.72|16695.72|16702.36|16702.36|16711.69|16711.69|16695.72|16695.72|0
1642677300000|2022-01-20 11:15:00|16703.74|16703.74|16710.74|16710.74|16711.91|16711.91|16703.74|16703.74|0
1642677600000|2022-01-20 11:20:00|16712.14|16712.14|16723.34|16723.34|16728.23|16728.23|16709.57|16709.57|0
1642677900000|2022-01-20 11:25:00|16739.2|16739.2|16791.92|16791.92|16803.81|16803.81|16728.93|16728.93|0
1642678200000|2022-01-20 11:30:00|16789.12|16789.12|16771.62|16771.62|16789.12|16789.12|16765.09|16765.09|0
1642678500000|2022-01-20 11:35:00|16783.52|16783.52|16823.65|16823.65|16824.57|16824.57|16783.52|16783.52|0
1642678800000|2022-01-20 11:40:00|16820.85|16820.85|16803.84|16803.84|16831.58|16831.58|16803.84|16803.84|0
1642679100000|2022-01-20 11:45:00|16799.88|16799.88|16784.01|16784.01|16799.88|16799.88|16771.89|16771.89|0
1642679400000|2022-01-20 11:50:00|16787.98|16787.98|16797.08|16797.08|16797.08|16797.08|16787.98|16787.98|0
1642679700000|2022-01-20 11:55:00|16799.88|16799.88|16823.41|16823.41|16836.24|16836.24|16799.88|16799.88|0
1642680000000|2022-01-20 12:00:00|16819.44|16819.44|16801.48|16801.48|16819.44|16819.44|16794.95|16794.95|0
1642680300000|2022-01-20 12:05:00|16800.08|16800.08|16801.25|16801.25|16801.25|16801.25|16789.35|16789.35|0
1642680600000|2022-01-20 12:10:00|16793.32|16793.32|16788.45|16788.45|16794.72|16794.72|16788.45|16788.45|0
1642680900000|2022-01-20 12:15:00|16784.49|16784.49|16773.76|16773.76|16792.42|16792.42|16772.36|16772.36|0
1642681200000|2022-01-20 12:20:00|16777.72|16777.72|16789.85|16789.85|16793.82|16793.82|16777.72|16777.72|0
1642681500000|2022-01-20 12:25:00|16785.89|16785.89|16781|16781|16785.89|16785.89|16777.04|16777.04|0
1642681800000|2022-01-20 12:30:00|16788.93|16788.93|16779.6|16779.6|16790.1|16790.1|16778.2|16778.2|0
1642682100000|2022-01-20 12:35:00|16776.8|16776.8|16794.06|16794.06|16794.06|16794.06|16776.8|16776.8|0
1642682400000|2022-01-20 12:40:00|16792.66|16792.66|16812.48|16812.48|16812.48|16812.48|16788.7|16788.7|0
1642682700000|2022-01-20 12:45:00|16811.08|16811.08|16818.99|16818.99|16822.97|16822.97|16810.14|16810.14|0
1642683000000|2022-01-20 12:50:00|16815.02|16815.02|16832.06|16832.06|16832.06|16832.06|16814.56|16814.56|0
1642683300000|2022-01-20 12:55:00|16836.02|16836.02|16846.48|16846.48|16858.4|16858.4|16836.02|16836.02|0
1642683600000|2022-01-20 13:00:00|16849.74|16849.74|16838.99|16838.99|16852.98|16852.98|16837.61|16837.61|0
1642683900000|2022-01-20 13:05:00|16840.39|16840.39|16816.35|16816.35|16840.39|16840.39|16816.35|16816.35|0
1642684200000|2022-01-20 13:10:00|16812.38|16812.38|16808.66|16808.66|16812.38|16812.38|16804.7|16804.7|0
1642684500000|2022-01-20 13:15:00|16804.7|16804.7|16786.04|16786.04|16804.7|16804.7|16786.04|16786.04|0
1642684800000|2022-01-20 13:20:00|16787.44|16787.44|16786.75|16786.75|16791.86|16791.86|16785.35|16785.35|0
1642685100000|2022-01-20 13:25:00|16782.78|16782.78|16791.19|16791.19|16791.19|16791.19|16782.78|16782.78|0
1642685400000|2022-01-20 13:30:00|16792.59|16792.59|16821.27|16821.27|16821.27|16821.27|16792.59|16792.59|0
1642685700000|2022-01-20 13:35:00|16825.47|16825.47|16793.07|16793.07|16828.04|16828.04|16793.07|16793.07|0
1642686000000|2022-01-20 13:40:00|16792.15|16792.15|16782.61|16782.61|16797.52|16797.52|16782.61|16782.61|0
1642686300000|2022-01-20 13:45:00|16784.01|16784.01|16768.85|16768.85|16784.01|16784.01|16768.85|16768.85|0
1642686600000|2022-01-20 13:50:00|16769.77|16769.77|16764.64|16764.64|16772.57|16772.57|16760.68|16760.68|0
1642686900000|2022-01-20 13:55:00|16760.68|16760.68|16763.7|16763.7|16765.1|16765.1|16760.68|16760.68|0
1642687200000|2022-01-20 14:00:00|16767.9|16767.9|16758.57|16758.57|16767.9|16767.9|16748.07|16748.07|0
1642687500000|2022-01-20 14:05:00|16750.64|16750.64|16752.75|16752.75|16752.75|16752.75|16744.81|16744.81|0
1642687800000|2022-01-20 14:10:00|16754.14|16754.14|16761.11|16761.11|16761.11|16761.11|16754.14|16754.14|0
1642688100000|2022-01-20 14:15:00|16758.32|16758.32|16751.11|16751.11|16758.32|16758.32|16741.78|16741.78|0
1642688400000|2022-01-20 14:20:00|16752.51|16752.51|16746.91|16746.91|16752.51|16752.51|16742.95|16742.95|0
1642688700000|2022-01-20 14:25:00|16742.95|16742.95|16747.16|16747.16|16747.16|16747.16|16735.27|16735.27|0
1642689000000|2022-01-20 14:30:00|16749.96|16749.96|16742.95|16742.95|16796.38|16796.38|16742.95|16742.95|0
1642689300000|2022-01-20 14:35:00|16738.98|16738.98|16709.37|16709.37|16743.41|16743.41|16709.37|16709.37|0
1642689600000|2022-01-20 14:40:00|16710.77|16710.77|16741.08|16741.08|16741.08|16741.08|16704.24|16704.24|0
1642689900000|2022-01-20 14:45:00|16745.05|16745.05|16748.49|16748.49|16763.67|16763.67|16733.15|16733.15|0
1642690200000|2022-01-20 14:50:00|16747.09|16747.09|16740.29|16740.29|16748.49|16748.49|16731.44|16731.44|0
1642690500000|2022-01-20 14:55:00|16740.75|16740.75|16749.14|16749.14|16765.01|16765.01|16740.75|16740.75|0
1642690800000|2022-01-20 15:00:00|16750.52|16750.52|16738.39|16738.39|16751.92|16751.92|16734.43|16734.43|0
1642691100000|2022-01-20 15:05:00|16739.31|16739.31|16737.67|16737.67|16749.34|16749.34|16731.38|16731.38|0
1642691400000|2022-01-20 15:10:00|16741.63|16741.63|16722.27|16722.27|16753.53|16753.53|16722.27|16722.27|0
1642691700000|2022-01-20 15:15:00|16726.23|16726.23|16716.9|16716.9|16735.56|16735.56|16716.9|16716.9|0
1642692000000|2022-01-20 15:20:00|16718.3|16718.3|16735.79|16735.79|16737.19|16737.19|16717.84|16717.84|0
1642692300000|2022-01-20 15:25:00|16734.39|16734.39|16737.18|16737.18|16737.41|16737.41|16730.19|16730.19|0
1642692600000|2022-01-20 15:30:00|16738.58|16738.58|16804.1|16804.1|16804.1|16804.1|16738.58|16738.58|0
1642692900000|2022-01-20 15:35:00|16802.7|16802.7|16771.23|16771.23|16802.7|16802.7|16771.23|16771.23|0
1642693200000|2022-01-20 15:40:00|16767.26|16767.26|16764.91|16764.91|16775.87|16775.87|16763.97|16763.97|0
1642693500000|2022-01-20 15:45:00|16766.31|16766.31|16766.3|16766.3|16775.63|16775.63|16766.3|16766.3|0
1642693800000|2022-01-20 15:50:00|16764.9|16764.9|16775.85|16775.85|16775.85|16775.85|16764.9|16764.9|0
1642694100000|2022-01-20 15:55:00|16777.25|16777.25|16785.18|16785.18|16789.15|16789.15|16773.29|16773.29|0
1642694400000|2022-01-20 16:00:00|16789.15|16789.15|16809.67|16809.67|16813.41|16813.41|16789.15|16789.15|0
1642694700000|2022-01-20 16:05:00|16809.21|16809.21|16791.02|16791.02|16809.21|16809.21|16791.02|16791.02|0
1642695000000|2022-01-20 16:10:00|16787.06|16787.06|16786.84|16786.84|16787.06|16787.06|16782.86|16782.86|0
1642695300000|2022-01-20 16:15:00|16785.44|16785.44|16781.04|16781.04|16785.44|16785.44|16776.13|16776.13|0
1642695600000|2022-01-20 16:20:00|16782.44|16782.44|16770.31|16770.31|16783.6|16783.6|16770.31|16770.31|0
1642695900000|2022-01-20 16:25:00|16766.34|16766.34|16783.14|16783.14|16783.14|16783.14|16759.12|16759.12|0
1642752900000|2022-01-21 08:15:00|16492|16492|16506.96|16506.96|16520.22|16520.22|16472.17|16472.17|0
1642753200000|2022-01-21 08:20:00|16510.93|16510.93|16500.2|16500.2|16530.75|16530.75|16500.2|16500.2|0
1642753500000|2022-01-21 08:25:00|16504.16|16504.16|16501.83|16501.83|16504.16|16504.16|16491.1|16491.1|0
1642753800000|2022-01-21 08:30:00|16505.8|16505.8|16509.55|16509.55|16514.89|16514.89|16497.63|16497.63|0
1642754100000|2022-01-21 08:35:00|16517.48|16517.48|16502.8|16502.8|16524.24|16524.24|16486.94|16486.94|0
1642754400000|2022-01-21 08:40:00|16502.34|16502.34|16486.01|16486.01|16506.54|16506.54|16486.01|16486.01|0
1642754700000|2022-01-21 08:45:00|16487.39|16487.39|16457.35|16457.35|16487.39|16487.39|16451.75|16451.75|0
1642755000000|2022-01-21 08:50:00|16455.95|16455.95|16521.26|16521.26|16521.26|16521.26|16455.95|16455.95|0
1642755300000|2022-01-21 08:55:00|16517.06|16517.06|16508.9|16508.9|16518.46|16518.46|16500.97|16500.97|0
1642755600000|2022-01-21 09:00:00|16507.5|16507.5|16541.52|16541.52|16541.52|16541.52|16507.5|16507.5|0
1642755900000|2022-01-21 09:05:00|16561.34|16561.34|16545.25|16545.25|16561.34|16561.34|16545.25|16545.25|0
1642756200000|2022-01-21 09:10:00|16549.21|16549.21|16539.4|16539.4|16551.53|16551.53|16539.4|16539.4|0
1642756500000|2022-01-21 09:15:00|16543.37|16543.37|16515.68|16515.68|16550.13|16550.13|16515.68|16515.68|0
1642756800000|2022-01-21 09:20:00|16517.06|16517.06|16509.61|16509.61|16517.52|16517.52|16508.67|16508.67|0
1642757100000|2022-01-21 09:25:00|16504.01|16504.01|16501.73|16501.73|16506.81|16506.81|16501.73|16501.73|0
1642757400000|2022-01-21 09:30:00|16500.81|16500.81|16472.84|16472.84|16505.01|16505.01|16472.84|16472.84|0
1642757700000|2022-01-21 09:35:00|16468.88|16468.88|16457.4|16457.4|16476.54|16476.54|16457.4|16457.4|0
1642758000000|2022-01-21 09:40:00|16457.86|16457.86|16457.85|16457.85|16464.86|16464.86|16456.93|16456.93|0
1642758300000|2022-01-21 09:45:00|16449.92|16449.92|16449.69|16449.69|16449.92|16449.92|16442.69|16442.69|0
1642758600000|2022-01-21 09:50:00|16442.69|16442.69|16445.01|16445.01|16445.01|16445.01|16442.69|16442.69|0
1642758900000|2022-01-21 09:55:00|16437.08|16437.08|16428.69|16428.69|16437.08|16437.08|16428.69|16428.69|0
1642759200000|2022-01-21 10:00:00|16430.08|16430.08|16421.92|16421.92|16431.48|16431.48|16419.59|16419.59|0
1642759500000|2022-01-21 10:05:00|16429.85|16429.85|16445.25|16445.25|16445.25|16445.25|16429.85|16429.85|0
1642759800000|2022-01-21 10:10:00|16446.65|16446.65|16441.07|16441.07|16446.65|16446.65|16441.07|16441.07|0
1642760100000|2022-01-21 10:15:00|16456.93|16456.93|16460.59|16460.59|16460.59|16460.59|16438.94|16438.94|0
1642760400000|2022-01-21 10:20:00|16461.99|16461.99|16474.57|16474.57|16479.94|16479.94|16461.99|16461.99|0
1642760700000|2022-01-21 10:25:00|16473.65|16473.65|16464.54|16464.54|16473.65|16473.65|16451.02|16451.02|0
1642761000000|2022-01-21 10:30:00|16460.58|16460.58|16449.14|16449.14|16461.5|16461.5|16441.91|16441.91|0
1642761300000|2022-01-21 10:35:00|16446.34|16446.34|16459.87|16459.87|16466.4|16466.4|16446.34|16446.34|0
1642761600000|2022-01-21 10:40:00|16458.47|16458.47|16454.5|16454.5|16458.47|16458.47|16454.5|16454.5|0
1642761900000|2022-01-21 10:45:00|16448.9|16448.9|16410.2|16410.2|16448.9|16448.9|16410.2|16410.2|0
1642762200000|2022-01-21 10:50:00|16413|16413|16412.56|16412.56|16413|16413|16411.16|16411.16|0
1642762500000|2022-01-21 10:55:00|16411.64|16411.64|16412.56|16412.56|16412.56|16412.56|16400.91|16400.91|0
1642762800000|2022-01-21 11:00:00|16408.59|16408.59|16403.44|16403.44|16408.59|16408.59|16394.11|16394.11|0
1642763100000|2022-01-21 11:05:00|16395.51|16395.51|16381.98|16381.98|16395.51|16395.51|16374.05|16374.05|0
1642763400000|2022-01-21 11:10:00|16385.95|16385.95|16434.69|16434.69|16436.07|16436.07|16385.95|16385.95|0
1642763700000|2022-01-21 11:15:00|16438.65|16438.65|16434.23|16434.23|16442.62|16442.62|16434.23|16434.23|0
1642764000000|2022-01-21 11:20:00|16450.09|16450.09|16450.09|16450.09|16450.09|16450.09|16450.09|16450.09|0
1642764300000|2022-01-21 11:25:00|16449.63|16449.63|16463.65|16463.65|16463.65|16463.65|16449.17|16449.17|0
1642764600000|2022-01-21 11:30:00|16467.62|16467.62|16463.9|16463.9|16467.62|16467.62|16452.94|16452.94|0
1642764900000|2022-01-21 11:35:00|16462.5|16462.5|16479.53|16479.53|16483.73|16483.73|16461.1|16461.1|0
1642765200000|2022-01-21 11:40:00|16475.56|16475.56|16476.49|16476.49|16479.53|16479.53|16468.56|16468.56|0
1642765500000|2022-01-21 11:45:00|16486.29|16486.29|16465.33|16465.33|16486.29|16486.29|16465.33|16465.33|0
1642765800000|2022-01-21 11:50:00|16473.26|16473.26|16466.03|16466.03|16477.23|16477.23|16466.03|16466.03|0
1642766100000|2022-01-21 11:55:00|16473.96|16473.96|16494.62|16494.62|16494.62|16494.62|16473.96|16473.96|0
1642766400000|2022-01-21 12:00:00|16493.24|16493.24|16460.13|16460.13|16496.46|16496.46|16460.13|16460.13|0
1642766700000|2022-01-21 12:05:00|16460.59|16460.59|16446.37|16446.37|16468.26|16468.26|16435.18|16435.18|0
1642767000000|2022-01-21 12:10:00|16447.29|16447.29|16447.5|16447.5|16447.75|16447.75|16435.39|16435.39|0
1642767300000|2022-01-21 12:15:00|16451.46|16451.46|16430.24|16430.24|16451.46|16451.46|16430.24|16430.24|0
1642767600000|2022-01-21 12:20:00|16429.32|16429.32|16436.33|16436.33|16439.83|16439.83|16429.32|16429.32|0
1642767900000|2022-01-21 12:25:00|16439.13|16439.13|16441.01|16441.01|16446.35|16446.35|16439.13|16439.13|0
1642768200000|2022-01-21 12:30:00|16429.11|16429.11|16402.98|16402.98|16429.11|16429.11|16402.98|16402.98|0
1642768500000|2022-01-21 12:35:00|16402.06|16402.06|16402.73|16402.73|16411.6|16411.6|16402.06|16402.06|0
1642768800000|2022-01-21 12:40:00|16404.13|16404.13|16400.19|16400.19|16408.1|16408.1|16398.79|16398.79|0
1642769100000|2022-01-21 12:45:00|16395.99|16395.99|16373.1|16373.1|16395.99|16395.99|16373.1|16373.1|0
1642769400000|2022-01-21 12:50:00|16370.3|16370.3|16364.01|16364.01|16370.3|16370.3|16363.3|16363.3|0
1642769700000|2022-01-21 12:55:00|16362.61|16362.61|16366.59|16366.59|16366.59|16366.59|16351.67|16351.67|0
1642770000000|2022-01-21 13:00:00|16362.63|16362.63|16380.79|16380.79|16380.79|16380.79|16362.63|16362.63|0
1642770300000|2022-01-21 13:05:00|16383.59|16383.59|16383.59|16383.59|16383.59|16383.59|16379.63|16379.63|0
1642770600000|2022-01-21 13:10:00|16378|16378|16357.94|16357.94|16378|16378|16353.97|16353.97|0
1642770900000|2022-01-21 13:15:00|16356.56|16356.56|16346.77|16346.77|16356.56|16356.56|16343.97|16343.97|0
1642771200000|2022-01-21 13:20:00|16342.8|16342.8|16334.87|16334.87|16342.8|16342.8|16330.91|16330.91|0
1642771500000|2022-01-21 13:25:00|16332.07|16332.07|16328.11|16328.11|16333.47|16333.47|16328.11|16328.11|0
1642771800000|2022-01-21 13:30:00|16316.21|16316.21|16299.89|16299.89|16322.02|16322.02|16299.89|16299.89|0
1642772100000|2022-01-21 13:35:00|16297.09|16297.09|16308.51|16308.51|16312.48|16312.48|16297.09|16297.09|0
1642772400000|2022-01-21 13:40:00|16309.91|16309.91|16292.67|16292.67|16310.83|16310.83|16282.16|16282.16|0
1642772700000|2022-01-21 13:45:00|16291.27|16291.27|16307.14|16307.14|16311.1|16311.1|16291.27|16291.27|0
1642773000000|2022-01-21 13:50:00|16311.1|16311.1|16315.07|16315.07|16315.07|16315.07|16311.1|16311.1|0
1642773300000|2022-01-21 13:55:00|16307.14|16307.14|16333.25|16333.25|16333.25|16333.25|16307.14|16307.14|0
1642773600000|2022-01-21 14:00:00|16337.22|16337.22|16316.47|16316.47|16337.22|16337.22|16316.47|16316.47|0
1642773900000|2022-01-21 14:05:00|16308.53|16308.53|16299.66|16299.66|16308.53|16308.53|16297.11|16297.11|0
1642774200000|2022-01-21 14:10:00|16303.63|16303.63|16294.39|16294.39|16303.63|16303.63|16289.41|16289.41|0
1642774500000|2022-01-21 14:15:00|16290.42|16290.42|16274.35|16274.35|16291.82|16291.82|16274.35|16274.35|0
1642774800000|2022-01-21 14:20:00|16275.75|16275.75|16276.46|16276.46|16291.61|16291.61|16275.75|16275.75|0
1642775100000|2022-01-21 14:25:00|16279.25|16279.25|16281.13|16281.13|16287.18|16287.18|16276.46|16276.46|0
1642775400000|2022-01-21 14:30:00|16277.16|16277.16|16284.66|16284.66|16288.62|16288.62|16272.06|16272.06|0
1642775700000|2022-01-21 14:35:00|16286.5|16286.5|16314.47|16314.47|16341.06|16341.06|16286.5|16286.5|0
1642776000000|2022-01-21 14:40:00|16314.01|16314.01|16257.56|16257.56|16314.01|16314.01|16257.56|16257.56|0
1642776300000|2022-01-21 14:45:00|16265.49|16265.49|16274.33|16274.33|16293.95|16293.95|16265.49|16265.49|0
1642776600000|2022-01-21 14:50:00|16266.4|16266.4|16259.21|16259.21|16278.29|16278.29|16248.48|16248.48|0
1642776900000|2022-01-21 14:55:00|16257.81|16257.81|16236.12|16236.12|16257.81|16257.81|16236.12|16236.12|0
1642777200000|2022-01-21 15:00:00|16234.72|16234.72|16233.32|16233.32|16240.09|16240.09|16214.43|16214.43|0
1642777500000|2022-01-21 15:05:00|16237.29|16237.29|16238.46|16238.46|16246.62|16246.62|16234.72|16234.72|0
1642777800000|2022-01-21 15:10:00|16232.86|16232.86|16220.06|16220.06|16232.86|16232.86|16216.09|16216.09|0
1642778100000|2022-01-21 15:15:00|16220.52|16220.52|16209.79|16209.79|16234.27|16234.27|16209.79|16209.79|0
1642778400000|2022-01-21 15:20:00|16209.33|16209.33|16211.87|16211.87|16211.89|16211.89|16191.6|16191.6|0
1642778700000|2022-01-21 15:25:00|16219.8|16219.8|16252.68|16252.68|16255.69|16255.69|16219.8|16219.8|0
1642779000000|2022-01-21 15:30:00|16248.72|16248.72|16300.03|16300.03|16300.03|16300.03|16243.12|16243.12|0
1642779300000|2022-01-21 15:35:00|16303.99|16303.99|16298.63|16298.63|16341.76|16341.76|16298.63|16298.63|0
1642779600000|2022-01-21 15:40:00|16295.84|16295.84|16331.54|16331.54|16332.94|16332.94|16294.44|16294.44|0
1642779900000|2022-01-21 15:45:00|16330.14|16330.14|16326.86|16326.86|16330.14|16330.14|16308.91|16308.91|0
1642780200000|2022-01-21 15:50:00|16327.32|16327.32|16354.86|16354.86|16364.4|16364.4|16327.32|16327.32|0
1642780500000|2022-01-21 15:55:00|16356.26|16356.26|16352.29|16352.29|16379.12|16379.12|16351.37|16351.37|0
1642780800000|2022-01-21 16:00:00|16353.69|16353.69|16361.84|16361.84|16361.84|16361.84|16345.98|16345.98|0
1642781100000|2022-01-21 16:05:00|16364.64|16364.64|16379.09|16379.09|16384.46|16384.46|16363.24|16363.24|0
1642781400000|2022-01-21 16:10:00|16380.49|16380.49|16368.38|16368.38|16380.49|16380.49|16368.38|16368.38|0
1642781700000|2022-01-21 16:15:00|16366.98|16366.98|16390.07|16390.07|16402.2|16402.2|16366.98|16366.98|0
1642782000000|2022-01-21 16:20:00|16387.28|16387.28|16407.09|16407.09|16411.29|16411.29|16383.31|16383.31|0
1642782300000|2022-01-21 16:25:00|16403.12|16403.12|16399.16|16399.16|16404.52|16404.52|16391.93|16391.93|0
1643012100000|2022-01-24 08:15:00|16399.87|16399.87|16390.58|16390.58|16426.27|16426.27|16378.68|16378.68|0
1643012400000|2022-01-24 08:20:00|16389.18|16389.18|16401.74|16401.74|16435.1|16435.1|16389.18|16389.18|0
1643012700000|2022-01-24 08:25:00|16403.14|16403.14|16384.02|16384.02|16403.14|16403.14|16365.83|16365.83|0
1643013000000|2022-01-24 08:30:00|16399.88|16399.88|16374.73|16374.73|16399.88|16399.88|16367.26|16367.26|0
1643013300000|2022-01-24 08:35:00|16364.93|16364.93|16339.99|16339.99|16372.16|16372.16|16332.06|16332.06|0
1643013600000|2022-01-24 08:40:00|16335.8|16335.8|16270.98|16270.98|16335.8|16335.8|16270.98|16270.98|0
1643013900000|2022-01-24 08:45:00|16269.6|16269.6|16264.24|16264.24|16302.96|16302.96|16264.24|16264.24|0
1643014200000|2022-01-24 08:50:00|16268.43|16268.43|16156.49|16156.49|16268.43|16268.43|16156.49|16156.49|0
1643014500000|2022-01-24 08:55:00|16153.7|16153.7|16120.6|16120.6|16165.59|16165.59|16108.94|16108.94|0
1643014800000|2022-01-24 09:00:00|16112.67|16112.67|16148.84|16148.84|16148.84|16148.84|16100.78|16100.78|0
1643015100000|2022-01-24 09:05:00|16151.64|16151.64|16150.75|16150.75|16182.91|16182.91|16132.07|16132.07|0
1643015400000|2022-01-24 09:10:00|16147.95|16147.95|16128.61|16128.61|16147.95|16147.95|16126.27|16126.27|0
1643015700000|2022-01-24 09:15:00|16130.01|16130.01|16124.66|16124.66|16133.97|16133.97|16096.9|16096.9|0
1643016000000|2022-01-24 09:20:00|16132.59|16132.59|16138.2|16138.2|16138.2|16138.2|16127.5|16127.5|0
1643016300000|2022-01-24 09:25:00|16139.6|16139.6|16141.02|16141.02|16168.78|16168.78|16139.6|16139.6|0
1643016600000|2022-01-24 09:30:00|16144.99|16144.99|16095.09|16095.09|16144.99|16144.99|16093.69|16093.69|0
1643016900000|2022-01-24 09:35:00|16094.63|16094.63|16111.44|16111.44|16148.51|16148.51|16094.63|16094.63|0
1643017200000|2022-01-24 09:40:00|16110.04|16110.04|16099.77|16099.77|16110.04|16110.04|16091.84|16091.84|0
1643017500000|2022-01-24 09:45:00|16097.93|16097.93|16073.91|16073.91|16097.93|16097.93|16038.45|16038.45|0
1643017800000|2022-01-24 09:50:00|16080.91|16080.91|16065.51|16065.51|16086.02|16086.02|16061.54|16061.54|0
1643018100000|2022-01-24 09:55:00|16062.71|16062.71|16080.95|16080.95|16080.95|16080.95|16047.86|16047.86|0
1643018400000|2022-01-24 10:00:00|16086.55|16086.55|16059.76|16059.76|16090.76|16090.76|16058.34|16058.34|0
1643018700000|2022-01-24 10:05:00|16065.36|16065.36|16023.66|16023.66|16065.36|16065.36|16014.33|16014.33|0
1643019000000|2022-01-24 10:10:00|16023.2|16023.2|15988.68|15988.68|16026.92|16026.92|15985.88|15985.88|0
1643019300000|2022-01-24 10:15:00|15976.78|15976.78|15955.36|15955.36|15976.78|15976.78|15951.4|15951.4|0
1643019600000|2022-01-24 10:20:00|15967.26|15967.26|15947.69|15947.69|15999.91|15999.91|15947.69|15947.69|0
1643019900000|2022-01-24 10:25:00|15935.79|15935.79|15938.12|15938.12|15942.77|15942.77|15931.61|15931.61|0
1643020200000|2022-01-24 10:30:00|15939.5|15939.5|15970.04|15970.04|15970.04|15970.04|15934.38|15934.38|0
1643020500000|2022-01-24 10:35:00|15972.84|15972.84|15960.97|15960.97|15975.65|15975.65|15957.01|15957.01|0
1643020800000|2022-01-24 10:40:00|15958.17|15958.17|15929.51|15929.51|15958.17|15958.17|15917.38|15917.38|0
1643021100000|2022-01-24 10:45:00|15933.47|15933.47|15931.59|15931.59|15943.72|15943.72|15926.23|15926.23|0
1643021400000|2022-01-24 10:50:00|15931.13|15931.13|15901.52|15901.52|15931.13|15931.13|15899.88|15899.88|0
1643021700000|2022-01-24 10:55:00|15898.72|15898.72|15903.62|15903.62|15919|15919|15881.94|15881.94|0
1643022000000|2022-01-24 11:00:00|15899.66|15899.66|15894.74|15894.74|15909.22|15909.22|15862.81|15862.81|0
1643022300000|2022-01-24 11:05:00|15898.94|15898.94|15956.53|15956.53|15956.53|15956.53|15898.94|15898.94|0
1643022600000|2022-01-24 11:10:00|15976.35|15976.35|16029.92|16029.92|16029.92|16029.92|15976.35|15976.35|0
1643022900000|2022-01-24 11:15:00|16025.96|16025.96|16007.54|16007.54|16025.96|16025.96|15999.61|15999.61|0
1643023200000|2022-01-24 11:20:00|16003.58|16003.58|16007.78|16007.78|16015.71|16015.71|15998.21|15998.21|0
1643023500000|2022-01-24 11:25:00|16011.74|16011.74|15972.12|15972.12|16011.74|16011.74|15972.12|15972.12|0
1643023800000|2022-01-24 11:30:00|15970.72|15970.72|15968.39|15968.39|15976.32|15976.32|15967.92|15967.92|0
1643024100000|2022-01-24 11:35:00|15971.19|15971.19|15986.1|15986.1|15989.57|15989.57|15971.19|15971.19|0
1643024400000|2022-01-24 11:40:00|15982.13|15982.13|15975.13|15975.13|15986.1|15986.1|15975.13|15975.13|0
1643024700000|2022-01-24 11:45:00|15983.06|15983.06|16010.82|16010.82|16026.92|16026.92|15983.06|15983.06|0
1643025000000|2022-01-24 11:50:00|16011.74|16011.74|15998.21|15998.21|16011.74|16011.74|15998.21|15998.21|0
1643025300000|2022-01-24 11:55:00|15996.83|15996.83|16010.86|16010.86|16010.86|16010.86|15989.63|15989.63|0
1643025600000|2022-01-24 12:00:00|16013.65|16013.65|16021.12|16021.12|16033.48|16033.48|16012.95|16012.95|0
1643025900000|2022-01-24 12:05:00|16025.08|16025.08|16045.14|16045.14|16049.11|16049.11|16025.08|16025.08|0
1643026200000|2022-01-24 12:10:00|16041.18|16041.18|16049.11|16049.11|16049.57|16049.57|16035.81|16035.81|0
1643026500000|2022-01-24 12:15:00|16053.07|16053.07|16072.85|16072.85|16072.85|16072.85|16053.07|16053.07|0
1643026800000|2022-01-24 12:20:00|16076.81|16076.81|16079.86|16079.86|16090.11|16090.11|16065.39|16065.39|0
1643027100000|2022-01-24 12:25:00|16088.25|16088.25|16099.88|16099.88|16102.68|16102.68|16088.25|16088.25|0
1643027400000|2022-01-24 12:30:00|16095.92|16095.92|16051.41|16051.41|16095.92|16095.92|16051.41|16051.41|0
1643027700000|2022-01-24 12:35:00|16047.44|16047.44|16029.97|16029.97|16050.24|16050.24|16029.97|16029.97|0
1643028000000|2022-01-24 12:40:00|16033.93|16033.93|16012.76|16012.76|16033.93|16033.93|16012.76|16012.76|0
1643028300000|2022-01-24 12:45:00|16011.36|16011.36|16015.31|16015.31|16023.24|16023.24|16011.36|16011.36|0
1643028600000|2022-01-24 12:50:00|16014.85|16014.85|16028.15|16028.15|16029.55|16029.55|16014.85|16014.85|0
1643028900000|2022-01-24 12:55:00|16036.08|16036.08|16019.77|16019.77|16048.21|16048.21|16015.57|16015.57|0
1643029200000|2022-01-24 13:00:00|16021.17|16021.17|15983.63|15983.63|16021.17|16021.17|15975.7|15975.7|0
1643029500000|2022-01-24 13:05:00|15987.59|15987.59|16015.57|16015.57|16015.57|16015.57|15987.59|15987.59|0
1643029800000|2022-01-24 13:10:00|16014.17|16014.17|15986.89|15986.89|16014.17|16014.17|15986.89|15986.89|0
1643030100000|2022-01-24 13:15:00|15990.85|15990.85|15997.61|15997.61|15998.78|15998.78|15990.85|15990.85|0
1643030400000|2022-01-24 13:20:00|15996.7|15996.7|15979.45|15979.45|16002.99|16002.99|15979.45|15979.45|0
1643030700000|2022-01-24 13:25:00|15983.41|15983.41|16012.8|16012.8|16012.8|16012.8|15982.01|15982.01|0
1643031000000|2022-01-24 13:30:00|16008.84|16008.84|16002.3|16002.3|16008.84|16008.84|16000.44|16000.44|0
1643031300000|2022-01-24 13:35:00|15994.37|15994.37|15983.64|15983.64|15998.33|15998.33|15975.71|15975.71|0
1643031600000|2022-01-24 13:40:00|15982.24|15982.24|16010.92|16010.92|16012.32|16012.32|15975.48|15975.48|0
1643031900000|2022-01-24 13:45:00|16009.52|16009.52|16022.8|16022.8|16022.8|16022.8|15991.8|15991.8|0
1643032200000|2022-01-24 13:50:00|16020|16020|16009.75|16009.75|16021.4|16021.4|16008.35|16008.35|0
1643032500000|2022-01-24 13:55:00|16005.79|16005.79|15995.99|15995.99|16013.26|16013.26|15995.99|15995.99|0
1643032800000|2022-01-24 14:00:00|15990.39|15990.39|15986.65|15986.65|15996.92|15996.92|15985.49|15985.49|0
1643033100000|2022-01-24 14:05:00|15992.25|15992.25|15989.22|15989.22|16008.11|16008.11|15988.76|15988.76|0
1643033400000|2022-01-24 14:10:00|15990.62|15990.62|15986.44|15986.44|15998.55|15998.55|15978.51|15978.51|0
1643033700000|2022-01-24 14:15:00|15983.64|15983.64|15993.64|15993.64|16005.54|16005.54|15983.64|15983.64|0
1643034000000|2022-01-24 14:20:00|15989.44|15989.44|16037.73|16037.73|16037.73|16037.73|15986.65|15986.65|0
1643034300000|2022-01-24 14:25:00|16036.33|16036.33|16027.72|16027.72|16047.06|16047.06|16025.13|16025.13|0
1643034600000|2022-01-24 14:30:00|16026.32|16026.32|16022.07|16022.07|16027.72|16027.72|16012.09|16012.09|0
1643034900000|2022-01-24 14:35:00|16026.04|16026.04|16054.27|16054.27|16064.52|16064.52|16026.04|16026.04|0
1643035200000|2022-01-24 14:40:00|16058.23|16058.23|15984.32|15984.32|16064.3|16064.3|15984.32|15984.32|0
1643035500000|2022-01-24 14:45:00|15982.94|15982.94|15992.04|15992.04|15996.01|15996.01|15979.91|15979.91|0
1643035800000|2022-01-24 14:50:00|15999.97|15999.97|15971.06|15971.06|15999.97|15999.97|15964.3|15964.3|0
1643036100000|2022-01-24 14:55:00|15969.67|15969.67|15952.65|15952.65|15977.83|15977.83|15947.04|15947.04|0
1643036400000|2022-01-24 15:00:00|15944.72|15944.72|15921.65|15921.65|15944.72|15944.72|15916.52|15916.52|0
1643036700000|2022-01-24 15:05:00|15912.32|15912.32|15878.81|15878.81|15924.49|15924.49|15878.81|15878.81|0
1643037000000|2022-01-24 15:10:00|15870.88|15870.88|15824.23|15824.23|15870.88|15870.88|15824.23|15824.23|0
1643037300000|2022-01-24 15:15:00|15786.68|15786.68|15761.06|15761.06|15786.68|15786.68|15761.06|15761.06|0
1643037600000|2022-01-24 15:20:00|15761.52|15761.52|15804.66|15804.66|15804.66|15804.66|15761.52|15761.52|0
1643037900000|2022-01-24 15:25:00|15808.63|15808.63|15833.54|15833.54|15833.54|15833.54|15808.63|15808.63|0
1643038200000|2022-01-24 15:30:00|15841.69|15841.69|15867.07|15867.07|15871.03|15871.03|15833.76|15833.76|0
1643038500000|2022-01-24 15:35:00|15864.27|15864.27|15904.6|15904.6|15904.6|15904.6|15848.42|15848.42|0
1643038800000|2022-01-24 15:40:00|15904.14|15904.14|15895.73|15895.73|15904.14|15904.14|15879.19|15879.19|0
1643039100000|2022-01-24 15:45:00|15891.51|15891.51|15831.84|15831.84|15891.51|15891.51|15831.84|15831.84|0
1643039400000|2022-01-24 15:50:00|15835.81|15835.81|15872.85|15872.85|15876.81|15876.81|15835.81|15835.81|0
1643039700000|2022-01-24 15:55:00|15876.81|15876.81|15842.55|15842.55|15885.21|15885.21|15842.55|15842.55|0
1643040000000|2022-01-24 16:00:00|15839.75|15839.75|15839.04|15839.04|15854.2|15854.2|15823.9|15823.9|0
1643040300000|2022-01-24 16:05:00|15834.84|15834.84|15821.07|15821.07|15850.23|15850.23|15820.15|15820.15|0
1643040600000|2022-01-24 16:10:00|15825.04|15825.04|15791.46|15791.46|15826.2|15826.2|15791.46|15791.46|0
1643040900000|2022-01-24 16:15:00|15792.86|15792.86|15796.87|15796.87|15800.83|15800.83|15787.5|15787.5|0
1643041200000|2022-01-24 16:20:00|15784.97|15784.97|15828.8|15828.8|15835.11|15835.11|15784.97|15784.97|0
1643041500000|2022-01-24 16:25:00|15832.77|15832.77|15819.95|15819.95|15835.79|15835.79|15818.55|15818.55|0
1643098500000|2022-01-25 08:15:00|15812.15|15812.15|15756.45|15756.45|15812.6|15812.6|15729.39|15729.39|0
1643098800000|2022-01-25 08:20:00|15757.85|15757.85|15613.24|15613.24|15759.25|15759.25|15613.24|15613.24|0
1643099100000|2022-01-25 08:25:00|15605.31|15605.31|15625.67|15625.67|15654.82|15654.82|15541.16|15541.16|0
1643099400000|2022-01-25 08:30:00|15621.7|15621.7|15702.58|15702.58|15702.58|15702.58|15621.7|15621.7|0
1643099700000|2022-01-25 08:35:00|15710.51|15710.51|15760.61|15760.61|15760.61|15760.61|15710.51|15710.51|0
1643100000000|2022-01-25 08:40:00|15757.81|15757.81|15759.49|15759.49|15765.98|15765.98|15718.69|15718.69|0
1643100300000|2022-01-25 08:45:00|15755.52|15755.52|15857.42|15857.42|15857.42|15857.42|15751.55|15751.55|0
1643100600000|2022-01-25 08:50:00|15858.82|15858.82|15822.37|15822.37|15899.59|15899.59|15822.37|15822.37|0
1643100900000|2022-01-25 08:55:00|15817.78|15817.78|15760.63|15760.63|15826.64|15826.64|15760.63|15760.63|0
1643101200000|2022-01-25 09:00:00|15762.03|15762.03|15768.79|15768.79|15770.42|15770.42|15742.91|15742.91|0
1643101500000|2022-01-25 09:05:00|15764.83|15764.83|15813.78|15813.78|15836.41|15836.41|15751.3|15751.3|0
1643101800000|2022-01-25 09:10:00|15817.75|15817.75|15783.48|15783.48|15819.61|15819.61|15774.15|15774.15|0
1643102100000|2022-01-25 09:15:00|15787.67|15787.67|15824.49|15824.49|15829.39|15829.39|15783.48|15783.48|0
1643102400000|2022-01-25 09:20:00|15822.66|15822.66|15894.7|15894.7|15894.93|15894.93|15822.66|15822.66|0
1643102700000|2022-01-25 09:25:00|15890.73|15890.73|15902.4|15902.4|15902.63|15902.63|15887.93|15887.93|0
1643103000000|2022-01-25 09:30:00|15902.86|15902.86|15862.99|15862.99|15905.66|15905.66|15862.99|15862.99|0
1643103300000|2022-01-25 09:35:00|15864.39|15864.39|15861.6|15861.6|15882.11|15882.11|15861.37|15861.37|0
1643103600000|2022-01-25 09:40:00|15851.8|15851.8|15843.4|15843.4|15851.8|15851.8|15820.33|15820.33|0
1643103900000|2022-01-25 09:45:00|15847.37|15847.37|15863.89|15863.89|15868.08|15868.08|15847.37|15847.37|0
1643104200000|2022-01-25 09:50:00|15862.97|15862.97|15839.44|15839.44|15862.97|15862.97|15835.47|15835.47|0
1643104500000|2022-01-25 09:55:00|15843.4|15843.4|15848.52|15848.52|15849.44|15849.44|15838.98|15838.98|0
1643104800000|2022-01-25 10:00:00|15848.06|15848.06|15838.08|15838.08|15848.06|15848.06|15835.95|15835.95|0
1643105100000|2022-01-25 10:05:00|15835.28|15835.28|15855.78|15855.78|15859.74|15859.74|15827.35|15827.35|0
1643105400000|2022-01-25 10:10:00|15856.7|15856.7|15877.67|15877.67|15879.78|15879.78|15855.78|15855.78|0
1643105700000|2022-01-25 10:15:00|15881.64|15881.64|15898.65|15898.65|15898.65|15898.65|15881.64|15881.64|0
1643106000000|2022-01-25 10:20:00|15902.61|15902.61|15882.79|15882.79|15906.58|15906.58|15882.79|15882.79|0
1643106300000|2022-01-25 10:25:00|15878.82|15878.82|15887.25|15887.25|15887.25|15887.25|15864.63|15864.63|0
1643106600000|2022-01-25 10:30:00|15887.71|15887.71|15857.15|15857.15|15887.71|15887.71|15853.18|15853.18|0
1643106900000|2022-01-25 10:35:00|15855.75|15855.75|15809.82|15809.82|15857.15|15857.15|15805.62|15805.62|0
1643107200000|2022-01-25 10:40:00|15812.62|15812.62|15822.44|15822.44|15828.73|15828.73|15811.24|15811.24|0
1643107500000|2022-01-25 10:45:00|15821.04|15821.04|15817.32|15817.32|15828.97|15828.97|15816.15|15816.15|0
1643107800000|2022-01-25 10:50:00|15813.35|15813.35|15781.4|15781.4|15814.75|15814.75|15777.43|15777.43|0
1643108100000|2022-01-25 10:55:00|15769.5|15769.5|15800.75|15800.75|15800.75|15800.75|15769.25|15769.25|0
1643108400000|2022-01-25 11:00:00|15797.95|15797.95|15800.96|15800.96|15802.34|15802.34|15757.85|15757.85|0
1643108700000|2022-01-25 11:05:00|15798.16|15798.16|15790.91|15790.91|15805.62|15805.62|15785.56|15785.56|0
1643109000000|2022-01-25 11:10:00|15792.31|15792.31|15824.5|15824.5|15824.5|15824.5|15786.95|15786.95|0
1643109300000|2022-01-25 11:15:00|15820.54|15820.54|15817.94|15817.94|15833.56|15833.56|15816.57|15816.57|0
1643109600000|2022-01-25 11:20:00|15816.54|15816.54|15821.9|15821.9|15823.53|15823.53|15791.58|15791.58|0
1643109900000|2022-01-25 11:25:00|15820.5|15820.5|15809.81|15809.81|15820.5|15820.5|15795.11|15795.11|0
1643110200000|2022-01-25 11:30:00|15809.35|15809.35|15786.28|15786.28|15816.11|15816.11|15786.28|15786.28|0
1643110500000|2022-01-25 11:35:00|15791.88|15791.88|15767.18|15767.18|15793.76|15793.76|15767.18|15767.18|0
1643110800000|2022-01-25 11:40:00|15767.64|15767.64|15740.61|15740.61|15768.56|15768.56|15733.84|15733.84|0
1643111100000|2022-01-25 11:45:00|15740.15|15740.15|15743.19|15743.19|15758.83|15758.83|15740.15|15740.15|0
1643111400000|2022-01-25 11:50:00|15739.23|15739.23|15722.21|15722.21|15739.23|15739.23|15722.21|15722.21|0
1643111700000|2022-01-25 11:55:00|15720.81|15720.81|15748.82|15748.82|15751.62|15751.62|15713.61|15713.61|0
1643112000000|2022-01-25 12:00:00|15747.42|15747.42|15729.7|15729.7|15750.22|15750.22|15729.7|15729.7|0
1643112300000|2022-01-25 12:05:00|15725.51|15725.51|15717.34|15717.34|15726.91|15726.91|15709.41|15709.41|0
1643112600000|2022-01-25 12:10:00|15720.14|15720.14|15735.06|15735.06|15743.23|15743.23|15720.14|15720.14|0
1643112900000|2022-01-25 12:15:00|15731.1|15731.1|15715|15715|15731.1|15731.1|15712.2|15712.2|0
1643113200000|2022-01-25 12:20:00|15713.6|15713.6|15700.32|15700.32|15713.6|15713.6|15698.94|15698.94|0
1643113500000|2022-01-25 12:25:00|15699.4|15699.4|15722.25|15722.25|15734.14|15734.14|15698.45|15698.45|0
1643113800000|2022-01-25 12:30:00|15723.63|15723.63|15712.19|15712.19|15726.88|15726.88|15701.23|15701.23|0
1643114100000|2022-01-25 12:35:00|15716.39|15716.39|15764.19|15764.19|15764.19|15764.19|15705.89|15705.89|0
1643114400000|2022-01-25 12:40:00|15765.59|15765.59|15769.54|15769.54|15779.82|15779.82|15757.19|15757.19|0
1643114700000|2022-01-25 12:45:00|15757.65|15757.65|15731.28|15731.28|15757.65|15757.65|15731.28|15731.28|0
1643115000000|2022-01-25 12:50:00|15729.88|15729.88|15722.18|15722.18|15729.88|15729.88|15719.38|15719.38|0
1643115300000|2022-01-25 12:55:00|15723.58|15723.58|15691.63|15691.63|15723.58|15723.58|15690.46|15690.46|0
1643115600000|2022-01-25 13:00:00|15695.6|15695.6|15703.29|15703.29|15719.62|15719.62|15695.6|15695.6|0
1643115900000|2022-01-25 13:05:00|15707.49|15707.49|15676.47|15676.47|15707.49|15707.49|15672.5|15672.5|0
1643116200000|2022-01-25 13:10:00|15675.09|15675.09|15685.59|15685.59|15685.59|15685.59|15665.76|15665.76|0
1643116500000|2022-01-25 13:15:00|15686.99|15686.99|15723.57|15723.57|15730.58|15730.58|15686.99|15686.99|0
1643116800000|2022-01-25 13:20:00|15717.97|15717.97|15697.22|15697.22|15717.97|15717.97|15690.69|15690.69|0
1643117100000|2022-01-25 13:25:00|15693.26|15693.26|15647.77|15647.77|15693.26|15693.26|15644.97|15644.97|0
1643117400000|2022-01-25 13:30:00|15649.17|15649.17|15667.83|15667.83|15667.83|15667.83|15645.21|15645.21|0
1643117700000|2022-01-25 13:35:00|15671.8|15671.8|15683.45|15683.45|15687.41|15687.41|15671.8|15671.8|0
1643118000000|2022-01-25 13:40:00|15679.48|15679.48|15685.07|15685.07|15693.24|15693.24|15672.72|15672.72|0
1643118300000|2022-01-25 13:45:00|15684.61|15684.61|15701.89|15701.89|15703.29|15703.29|15683.69|15683.69|0
1643118600000|2022-01-25 13:50:00|15702.35|15702.35|15698.15|15698.15|15702.35|15702.35|15691.62|15691.62|0
1643118900000|2022-01-25 13:55:00|15700.95|15700.95|15722.41|15722.41|15726.38|15726.38|15693.02|15693.02|0
1643119200000|2022-01-25 14:00:00|15723.81|15723.81|15738.05|15738.05|15738.05|15738.05|15718.68|15718.68|0
1643119500000|2022-01-25 14:05:00|15734.08|15734.08|15728.48|15728.48|15736.65|15736.65|15725.22|15725.22|0
1643119800000|2022-01-25 14:10:00|15729.4|15729.4|15725.22|15725.22|15749.23|15749.23|15718.46|15718.46|0
1643120100000|2022-01-25 14:15:00|15717.29|15717.29|15689.55|15689.55|15724.06|15724.06|15688.15|15688.15|0
1643120400000|2022-01-25 14:20:00|15681.62|15681.62|15697.96|15697.96|15703.08|15703.08|15674.86|15674.86|0
1643120700000|2022-01-25 14:25:00|15694|15694|15732.06|15732.06|15734.36|15734.36|15694|15694|0
1643121000000|2022-01-25 14:30:00|15733.44|15733.44|15749.53|15749.53|15757.68|15757.68|15722.71|15722.71|0
1643121300000|2022-01-25 14:35:00|15750.93|15750.93|15777.55|15777.55|15819.05|15819.05|15750.45|15750.45|0
1643121600000|2022-01-25 14:40:00|15773.58|15773.58|15750.52|15750.52|15781.51|15781.51|15741.19|15741.19|0
1643121900000|2022-01-25 14:45:00|15754.72|15754.72|15740.27|15740.27|15754.72|15754.72|15724.89|15724.89|0
1643122200000|2022-01-25 14:50:00|15736.3|15736.3|15781.55|15781.55|15785.52|15785.52|15736.3|15736.3|0
1643122500000|2022-01-25 14:55:00|15777.59|15777.59|15799.78|15799.78|15799.78|15799.78|15756.83|15756.83|0
1643122800000|2022-01-25 15:00:00|15798.38|15798.38|15765.99|15765.99|15814|15814|15764.59|15764.59|0
1643123100000|2022-01-25 15:05:00|15769.96|15769.96|15809.87|15809.87|15815|15815|15767.39|15767.39|0
1643123400000|2022-01-25 15:10:00|15805.67|15805.67|15878.43|15878.43|15878.43|15878.43|15799.14|15799.14|0
1643123700000|2022-01-25 15:15:00|15886.83|15886.83|15889.82|15889.82|15936.05|15936.05|15882.41|15882.41|0
1643124000000|2022-01-25 15:20:00|15877.92|15877.92|15883.27|15883.27|15890.27|15890.27|15856.97|15856.97|0
1643124300000|2022-01-25 15:25:00|15875.34|15875.34|15956.2|15956.2|15959.92|15959.92|15855.97|15855.97|0
1643124600000|2022-01-25 15:30:00|15957.6|15957.6|15922.38|15922.38|15957.6|15957.6|15908.85|15908.85|0
1643124900000|2022-01-25 15:35:00|15923.78|15923.78|15884.62|15884.62|15934.26|15934.26|15856.63|15856.63|0
1643125200000|2022-01-25 15:40:00|15888.81|15888.81|15922.38|15922.38|15922.38|15922.38|15888.81|15888.81|0
1643125500000|2022-01-25 15:45:00|15926.35|15926.35|15936.36|15936.36|15942.89|15942.89|15922.16|15922.16|0
1643125800000|2022-01-25 15:50:00|15934.96|15934.96|15897.89|15897.89|15934.96|15934.96|15891.36|15891.36|0
1643126100000|2022-01-25 15:55:00|15896.49|15896.49|15874.34|15874.34|15899.06|15899.06|15869.68|15869.68|0
1643126400000|2022-01-25 16:00:00|15872.94|15872.94|15894.19|15894.19|15895.59|15895.59|15870.62|15870.62|0
1643126700000|2022-01-25 16:05:00|15898.15|15898.15|15888.34|15888.34|15914.71|15914.71|15877.61|15877.61|0
1643127000000|2022-01-25 16:10:00|15889.26|15889.26|15875.07|15875.07|15910.95|15910.95|15875.07|15875.07|0
1643127300000|2022-01-25 16:15:00|15873.67|15873.67|15908.17|15908.17|15909.34|15909.34|15860.61|15860.61|0
1643127600000|2022-01-25 16:20:00|15908.63|15908.63|15900.45|15900.45|15910.95|15910.95|15897.19|15897.19|0
1643127900000|2022-01-25 16:25:00|15904.41|15904.41|15921.68|15921.68|15921.68|15921.68|15901.62|15901.62|0
1643184900000|2022-01-26 08:15:00|16061.9|16061.9|16047.42|16047.42|16081.69|16081.69|16047.42|16047.42|0
1643185200000|2022-01-26 08:20:00|16043.45|16043.45|16076.34|16076.34|16081.22|16081.22|16039.49|16039.49|0
1643185500000|2022-01-26 08:25:00|16066.54|16066.54|16100.1|16100.1|16100.1|16100.1|16046.48|16046.48|0
1643185800000|2022-01-26 08:30:00|16096.13|16096.13|16135.53|16135.53|16135.53|16135.53|16096.13|16096.13|0
1643186100000|2022-01-26 08:35:00|16127.6|16127.6|16121.52|16121.52|16163.72|16163.72|16120.12|16120.12|0
1643186400000|2022-01-26 08:40:00|16117.55|16117.55|16168.61|16168.61|16168.61|16168.61|16117.55|16117.55|0
1643186700000|2022-01-26 08:45:00|16172.57|16172.57|16140.17|16140.17|16173.49|16173.49|16132.24|16132.24|0
1643187000000|2022-01-26 08:50:00|16128.27|16128.27|16121.07|16121.07|16145.54|16145.54|16111.01|16111.01|0
1643187300000|2022-01-26 08:55:00|16136.93|16136.93|16151.15|16151.15|16161.88|16161.88|16121.07|16121.07|0
1643187600000|2022-01-26 09:00:00|16139.26|16139.26|16167.91|16167.91|16205.68|16205.68|16139.26|16139.26|0
1643187900000|2022-01-26 09:05:00|16175.84|16175.84|16184.27|16184.27|16202.43|16202.43|16167.67|16167.67|0
1643188200000|2022-01-26 09:10:00|16196.16|16196.16|16222.05|16222.05|16226.72|16226.72|16189.63|16189.63|0
1643188500000|2022-01-26 09:15:00|16210.16|16210.16|16230.18|16230.18|16250.01|16250.01|16210.16|16210.16|0
1643188800000|2022-01-26 09:20:00|16218.29|16218.29|16210.6|16210.6|16228.09|16228.09|16201.27|16201.27|0
1643189100000|2022-01-26 09:25:00|16214.56|16214.56|16217.4|16217.4|16217.4|16217.4|16195.67|16195.67|0
1643189400000|2022-01-26 09:30:00|16221.36|16221.36|16225.79|16225.79|16237.92|16237.92|16213.43|16213.43|0
1643189700000|2022-01-26 09:35:00|16229.75|16229.75|16244.66|16244.66|16245.12|16245.12|16224.39|16224.39|0
1643190000000|2022-01-26 09:40:00|16240.69|16240.69|16236.73|16236.73|16240.69|16240.69|16236.73|16236.73|0
1643190300000|2022-01-26 09:45:00|16239.53|16239.53|16257.48|16257.48|16271.71|16271.71|16239.53|16239.53|0
1643190600000|2022-01-26 09:50:00|16253.52|16253.52|16243.02|16243.02|16256.32|16256.32|16243.02|16243.02|0
1643190900000|2022-01-26 09:55:00|16245.82|16245.82|16249.78|16249.78|16268.44|16268.44|16245.82|16245.82|0
1643191200000|2022-01-26 10:00:00|16248.86|16248.86|16218.32|16218.32|16248.86|16248.86|16212.95|16212.95|0
1643191500000|2022-01-26 10:05:00|16203.39|16203.39|16222.05|16222.05|16233.94|16233.94|16198.02|16198.02|0
1643191800000|2022-01-26 10:10:00|16226.25|16226.25|16209.69|16209.69|16226.25|16226.25|16209.69|16209.69|0
1643192100000|2022-01-26 10:15:00|16213.66|16213.66|16226.03|16226.03|16226.95|16226.95|16209.69|16209.69|0
1643192400000|2022-01-26 10:20:00|16230|16230|16225.83|16225.83|16247.03|16247.03|16222.07|16222.07|0
1643192700000|2022-01-26 10:25:00|16217.9|16217.9|16239.78|16239.78|16243.75|16243.75|16217.9|16217.9|0
1643193000000|2022-01-26 10:30:00|16238.38|16238.38|16217.86|16217.86|16249.11|16249.11|16214.6|16214.6|0
1643193300000|2022-01-26 10:35:00|16225.79|16225.79|16227.17|16227.17|16227.17|16227.17|16212.49|16212.49|0
1643193600000|2022-01-26 10:40:00|16226.71|16226.71|16209.45|16209.45|16226.71|16226.71|16193.36|16193.36|0
1643193900000|2022-01-26 10:45:00|16210.85|16210.85|16198|16198|16210.85|16210.85|16198|16198|0
1643194200000|2022-01-26 10:50:00|16194.04|16194.04|16194.04|16194.04|16194.04|16194.04|16194.04|16194.04|0
1643194500000|2022-01-26 10:55:00|16191.24|16191.24|16224.76|16224.76|16224.76|16224.76|16185.64|16185.64|0
1643194800000|2022-01-26 11:00:00|16223.36|16223.36|16226.17|16226.17|16238.07|16238.07|16223.36|16223.36|0
1643195100000|2022-01-26 11:05:00|16228.97|16228.97|16223.85|16223.85|16228.97|16228.97|16223.85|16223.85|0
1643195400000|2022-01-26 11:10:00|16225.25|16225.25|16225.96|16225.96|16228.76|16228.76|16216.86|16216.86|0
1643195700000|2022-01-26 11:15:00|16225.5|16225.5|16188.87|16188.87|16225.96|16225.96|16188.41|16188.41|0
1643196000000|2022-01-26 11:20:00|16176.98|16176.98|16166.27|16166.27|16177.22|16177.22|16165.32|16165.32|0
1643196300000|2022-01-26 11:25:00|16163.48|16163.48|16177.02|16177.02|16177.02|16177.02|16157.9|16157.9|0
1643196600000|2022-01-26 11:30:00|16177.48|16177.48|16184.25|16184.25|16184.25|16184.25|16177.02|16177.02|0
1643196900000|2022-01-26 11:35:00|16188.21|16188.21|16183.07|16183.07|16200.11|16200.11|16179.11|16179.11|0
1643197200000|2022-01-26 11:40:00|16184.47|16184.47|16172.58|16172.58|16185.87|16185.87|16172.58|16172.58|0
1643197500000|2022-01-26 11:45:00|16166.98|16166.98|16183.31|16183.31|16187.27|16187.27|16166.98|16166.98|0
1643197800000|2022-01-26 11:50:00|16187.27|16187.27|16167.91|16167.91|16191.24|16191.24|16163.94|16163.94|0
1643198100000|2022-01-26 11:55:00|16169.31|16169.31|16194.48|16194.48|16194.48|16194.48|16167.91|16167.91|0
1643198400000|2022-01-26 12:00:00|16202.41|16202.41|16145.3|16145.3|16210.34|16210.34|16142.5|16142.5|0
1643198700000|2022-01-26 12:05:00|16144.38|16144.38|16177.97|16177.97|16179.37|16179.37|16144.38|16144.38|0
1643199000000|2022-01-26 12:10:00|16175.17|16175.17|16186.63|16186.63|16188.47|16188.47|16171.21|16171.21|0
1643199300000|2022-01-26 12:15:00|16182.66|16182.66|16166.59|16166.59|16182.66|16182.66|16162.39|16162.39|0
1643199600000|2022-01-26 12:20:00|16163.79|16163.79|16177.54|16177.54|16177.54|16177.54|16162.85|16162.85|0
1643199900000|2022-01-26 12:25:00|16173.58|16173.58|16185.88|16185.88|16185.88|16185.88|16171.01|16171.01|0
1643200200000|2022-01-26 12:30:00|16189.85|16189.85|16184.48|16184.48|16193.81|16193.81|16181.92|16181.92|0
1643200500000|2022-01-26 12:35:00|16188.45|16188.45|16192.41|16192.41|16192.41|16192.41|16188.45|16188.45|0
1643200800000|2022-01-26 12:40:00|16193.81|16193.81|16200.36|16200.36|16208.99|16208.99|16192.89|16192.89|0
1643201100000|2022-01-26 12:45:00|16199.44|16199.44|16238.88|16238.88|16238.88|16238.88|16195.96|16195.96|0
1643201400000|2022-01-26 12:50:00|16239.34|16239.34|16292.52|16292.52|16304.41|16304.41|16239.34|16239.34|0
1643201700000|2022-01-26 12:55:00|16293.9|16293.9|16269.64|16269.64|16296.69|16296.69|16269.64|16269.64|0
1643202000000|2022-01-26 13:00:00|16272.44|16272.44|16272.44|16272.44|16272.44|16272.44|16268.24|16268.24|0
1643202300000|2022-01-26 13:05:00|16271.04|16271.04|16264.51|16264.51|16280.37|16280.37|16264.51|16264.51|0
1643202600000|2022-01-26 13:10:00|16268.48|16268.48|16272.21|16272.21|16276.41|16276.41|16268.48|16268.48|0
1643202900000|2022-01-26 13:15:00|16280.14|16280.14|16278.97|16278.97|16287.14|16287.14|16278.97|16278.97|0
1643203200000|2022-01-26 13:20:00|16281.77|16281.77|16284.8|16284.8|16284.8|16284.8|16278.03|16278.03|0
1643203500000|2022-01-26 13:25:00|16289|16289|16309.52|16309.52|16310.69|16310.69|16289|16289|0
1643203800000|2022-01-26 13:30:00|16305.56|16305.56|16299.73|16299.73|16310.46|16310.46|16299.73|16299.73|0
1643204100000|2022-01-26 13:35:00|16296.93|16296.93|16299.02|16299.02|16303.45|16303.45|16295.05|16295.05|0
1643204400000|2022-01-26 13:40:00|16300.42|16300.42|16305.55|16305.55|16305.55|16305.55|16300.42|16300.42|0
1643204700000|2022-01-26 13:45:00|16313.48|16313.48|16305.57|16305.57|16317.68|16317.68|16305.57|16305.57|0
1643205000000|2022-01-26 13:50:00|16304.17|16304.17|16308.85|16308.85|16308.85|16308.85|16303.25|16303.25|0
1643205300000|2022-01-26 13:55:00|16316.78|16316.78|16315.16|16315.16|16328.91|16328.91|16312.82|16312.82|0
1643205600000|2022-01-26 14:00:00|16319.12|16319.12|16288.33|16288.33|16324.49|16324.49|16288.33|16288.33|0
1643205900000|2022-01-26 14:05:00|16285.53|16285.53|16264.04|16264.04|16285.53|16285.53|16264.04|16264.04|0
1643206200000|2022-01-26 14:10:00|16262.64|16262.64|16266.34|16266.34|16288.96|16288.96|16262.64|16262.64|0
1643206500000|2022-01-26 14:15:00|16270.3|16270.3|16275.85|16275.85|16276.83|16276.83|16262.37|16262.37|0
1643206800000|2022-01-26 14:20:00|16277.25|16277.25|16294.05|16294.05|16294.05|16294.05|16277.25|16277.25|0
1643207100000|2022-01-26 14:25:00|16295.45|16295.45|16304.03|16304.03|16308.95|16308.95|16295.45|16295.45|0
1643207400000|2022-01-26 14:30:00|16307.99|16307.99|16306.16|16306.16|16325.04|16325.04|16299.61|16299.61|0
1643207700000|2022-01-26 14:35:00|16305.7|16305.7|16284.01|16284.01|16305.7|16305.7|16284.01|16284.01|0
1643208000000|2022-01-26 14:40:00|16281.21|16281.21|16309.89|16309.89|16309.89|16309.89|16277.25|16277.25|0
1643208300000|2022-01-26 14:45:00|16310.81|16310.81|16338.29|16338.29|16339.69|16339.69|16310.81|16310.81|0
1643208600000|2022-01-26 14:50:00|16339.69|16339.69|16338.72|16338.72|16352.72|16352.72|16324.29|16324.29|0
1643208900000|2022-01-26 14:55:00|16342.68|16342.68|16344.31|16344.31|16344.31|16344.31|16320.78|16320.78|0
1643209200000|2022-01-26 15:00:00|16341.51|16341.51|16363.43|16363.43|16381.15|16381.15|16331.72|16331.72|0
1643209500000|2022-01-26 15:05:00|16367.39|16367.39|16328.97|16328.97|16367.39|16367.39|16328.97|16328.97|0
1643209800000|2022-01-26 15:10:00|16321.04|16321.04|16325.48|16325.48|16330.61|16330.61|16312.41|16312.41|0
1643210100000|2022-01-26 15:15:00|16321.52|16321.52|16298.2|16298.2|16321.52|16321.52|16286.77|16286.77|0
1643210400000|2022-01-26 15:20:00|16290.27|16290.27|16271.63|16271.63|16293.07|16293.07|16271.63|16271.63|0
1643210700000|2022-01-26 15:25:00|16263.7|16263.7|16253.71|16253.71|16263.7|16263.7|16220.58|16220.58|0
1643211000000|2022-01-26 15:30:00|16259.31|16259.31|16252.78|16252.78|16259.31|16259.31|16240.65|16240.65|0
1643211300000|2022-01-26 15:35:00|16255.57|16255.57|16217.81|16217.81|16255.57|16255.57|16217.81|16217.81|0
1643211600000|2022-01-26 15:40:00|16219.21|16219.21|16203.81|16203.81|16228.06|16228.06|16203.81|16203.81|0
1643211900000|2022-01-26 15:45:00|16210.8|16210.8|16198.22|16198.22|16212.2|16212.2|16176.3|16176.3|0
1643212200000|2022-01-26 15:50:00|16195.42|16195.42|16173.96|16173.96|16206.15|16206.15|16173.96|16173.96|0
1643212500000|2022-01-26 15:55:00|16172.56|16172.56|16180.98|16180.98|16191.92|16191.92|16164.4|16164.4|0
1643212800000|2022-01-26 16:00:00|16177.01|16177.01|16159.56|16159.56|16177.01|16177.01|16151.87|16151.87|0
1643213100000|2022-01-26 16:05:00|16155.59|16155.59|16148.83|16148.83|16159.56|16159.56|16148.83|16148.83|0
1643213400000|2022-01-26 16:10:00|16149.29|16149.29|16154.19|16154.19|16160.48|16160.48|16149.29|16149.29|0
1643213700000|2022-01-26 16:15:00|16154.65|16154.65|16135.77|16135.77|16154.65|16154.65|16135.77|16135.77|0
1643214000000|2022-01-26 16:20:00|16137.17|16137.17|16135.77|16135.77|16145.1|16145.1|16133.2|16133.2|0
1643214300000|2022-01-26 16:25:00|16139.73|16139.73|16160.53|16160.53|16163.98|16163.98|16133.91|16133.91|0
1643271300000|2022-01-27 08:15:00|15943.66|15943.66|16008.47|16008.47|16008.47|16008.47|15903.28|15903.28|0
1643271600000|2022-01-27 08:20:00|16006.17|16006.17|15950.43|15950.43|16013.17|16013.17|15950.43|15950.43|0
1643271900000|2022-01-27 08:25:00|15951.81|15951.81|15894.7|15894.7|15951.81|15951.81|15894.7|15894.7|0
1643272200000|2022-01-27 08:30:00|15890.73|15890.73|15830.81|15830.81|15892.57|15892.57|15828.01|15828.01|0
1643272500000|2022-01-27 08:35:00|15835|15835|15849.49|15849.49|15874.18|15874.18|15835|15835|0
1643272800000|2022-01-27 08:40:00|15845.29|15845.29|15860.21|15860.21|15868.15|15868.15|15833.16|15833.16|0
1643273100000|2022-01-27 08:45:00|15856.25|15856.25|15833.84|15833.84|15857.64|15857.64|15828.49|15828.49|0
1643273400000|2022-01-27 08:50:00|15845.74|15845.74|15866.46|15866.46|15889.1|15889.1|15837.81|15837.81|0
1643273700000|2022-01-27 08:55:00|15870.66|15870.66|15879.03|15879.03|15879.03|15879.03|15862.73|15862.73|0
1643274000000|2022-01-27 09:00:00|15879.95|15879.95|15878.75|15878.75|15891.11|15891.11|15860.82|15860.82|0
1643274300000|2022-01-27 09:05:00|15878.29|15878.29|15850.09|15850.09|15878.29|15878.29|15842.16|15842.16|0
1643274600000|2022-01-27 09:10:00|15852.85|15852.85|15854.93|15854.93|15862.18|15862.18|15840.23|15840.23|0
1643274900000|2022-01-27 09:15:00|15859.13|15859.13|15870.3|15870.3|15874.97|15874.97|15852.36|15852.36|0
1643275200000|2022-01-27 09:20:00|15866.34|15866.34|15863.78|15863.78|15867.98|15867.98|15848.38|15848.38|0
1643275500000|2022-01-27 09:25:00|15862.38|15862.38|15907.37|15907.37|15915.06|15915.06|15862.38|15862.38|0
1643275800000|2022-01-27 09:30:00|15903.4|15903.4|15917.37|15917.37|15917.37|15917.37|15898.02|15898.02|0
1643276100000|2022-01-27 09:35:00|15913.4|15913.4|15905.97|15905.97|15921.33|15921.33|15905.97|15905.97|0
1643276400000|2022-01-27 09:40:00|15907.37|15907.37|15914.84|15914.84|15914.84|15914.84|15881.25|15881.25|0
1643276700000|2022-01-27 09:45:00|15909.24|15909.24|15968.01|15968.01|15968.01|15968.01|15909.24|15909.24|0
1643277000000|2022-01-27 09:50:00|15964.04|15964.04|16004.54|16004.54|16004.54|16004.54|15964.04|15964.04|0
1643277300000|2022-01-27 09:55:00|16005|16005|16005.94|16005.94|16020.63|16020.63|16001.04|16001.04|0
1643277600000|2022-01-27 10:00:00|16003.14|16003.14|16009.65|16009.65|16009.65|16009.65|15992.41|15992.41|0
1643277900000|2022-01-27 10:05:00|16013.62|16013.62|16017.34|16017.34|16024.58|16024.58|16013.62|16013.62|0
1643278200000|2022-01-27 10:10:00|16013.37|16013.37|16013.41|16013.41|16017.59|16017.59|16006.86|16006.86|0
1643278500000|2022-01-27 10:15:00|16009.44|16009.44|15991.95|15991.95|16009.44|16009.44|15979.82|15979.82|0
1643278800000|2022-01-27 10:20:00|15989.15|15989.15|15998.48|15998.48|15998.48|15998.48|15974.69|15974.69|0
1643279100000|2022-01-27 10:25:00|15994.51|15994.51|15991.47|15991.47|15997.07|15997.07|15987.5|15987.5|0
1643279400000|2022-01-27 10:30:00|15990.55|15990.55|15974.24|15974.24|15990.55|15990.55|15969.34|15969.34|0
1643279700000|2022-01-27 10:35:00|15972.84|15972.84|15978.49|15978.49|15992.27|15992.27|15969.62|15969.62|0
1643280000000|2022-01-27 10:40:00|15977.1|15977.1|15974.32|15974.32|15977.1|15977.1|15964.99|15964.99|0
1643280300000|2022-01-27 10:45:00|15976.62|15976.62|15967.54|15967.54|15982.21|15982.21|15966.6|15966.6|0
1643280600000|2022-01-27 10:50:00|15959.61|15959.61|15913.89|15913.89|15959.61|15959.61|15913.89|15913.89|0
1643280900000|2022-01-27 10:55:00|15912.49|15912.49|15878.66|15878.66|15913.41|15913.41|15878.66|15878.66|0
1643281200000|2022-01-27 11:00:00|15882.62|15882.62|15920.89|15920.89|15920.89|15920.89|15877.74|15877.74|0
1643281500000|2022-01-27 11:05:00|15921.81|15921.81|15896.87|15896.87|15933.7|15933.7|15896.87|15896.87|0
1643281800000|2022-01-27 11:10:00|15884.98|15884.98|15883.1|15883.1|15889.17|15889.17|15880.3|15880.3|0
1643282100000|2022-01-27 11:15:00|15884.02|15884.02|15870.73|15870.73|15887.74|15887.74|15870.73|15870.73|0
1643282400000|2022-01-27 11:20:00|15866.76|15866.76|15870.25|15870.25|15886.57|15886.57|15860.45|15860.45|0
1643282700000|2022-01-27 11:25:00|15866.28|15866.28|15850.65|15850.65|15872.81|15872.81|15850.19|15850.19|0
1643283000000|2022-01-27 11:30:00|15858.58|15858.58|15856.47|15856.47|15874.9|15874.9|15854.61|15854.61|0
1643283300000|2022-01-27 11:35:00|15857.87|15857.87|15825.26|15825.26|15857.87|15857.87|15825.26|15825.26|0
1643283600000|2022-01-27 11:40:00|15821.06|15821.06|15808.01|15808.01|15822|15822|15808.01|15808.01|0
1643283900000|2022-01-27 11:45:00|15811.98|15811.98|15815.94|15815.94|15817.34|15817.34|15811.74|15811.74|0
1643284200000|2022-01-27 11:50:00|15811.74|15811.74|15808.94|15808.94|15818.51|15818.51|15797.05|15797.05|0
1643284500000|2022-01-27 11:55:00|15806.14|15806.14|15815.72|15815.72|15822.48|15822.48|15805.22|15805.22|0
1643284800000|2022-01-27 12:00:00|15819.92|15819.92|15848.6|15848.6|15848.6|15848.6|15804.28|15804.28|0
1643285100000|2022-01-27 12:05:00|15844.64|15844.64|15872.62|15872.62|15872.62|15872.62|15839.04|15839.04|0
1643285400000|2022-01-27 12:10:00|15874.02|15874.02|15895.68|15895.68|15906.89|15906.89|15869.34|15869.34|0
1643285700000|2022-01-27 12:15:00|15896.14|15896.14|15870.71|15870.71|15896.14|15896.14|15870.71|15870.71|0
1643286000000|2022-01-27 12:20:00|15866.51|15866.51|15873.51|15873.51|15891.23|15891.23|15862.55|15862.55|0
1643286300000|2022-01-27 12:25:00|15869.54|15869.54|15877.47|15877.47|15881.44|15881.44|15869.54|15869.54|0
1643286600000|2022-01-27 12:30:00|15874.67|15874.67|15856.05|15856.05|15876.07|15876.07|15848.12|15848.12|0
1643286900000|2022-01-27 12:35:00|15857.45|15857.45|15838.79|15838.79|15857.45|15857.45|15834.82|15834.82|0
1643287200000|2022-01-27 12:40:00|15840.18|15840.18|15826.89|15826.89|15840.18|15840.18|15822.69|15822.69|0
1643287500000|2022-01-27 12:45:00|15825.49|15825.49|15829.67|15829.67|15832.25|15832.25|15819.88|15819.88|0
1643287800000|2022-01-27 12:50:00|15845.54|15845.54|15868.39|15868.39|15872.36|15872.36|15845.54|15845.54|0
1643288100000|2022-01-27 12:55:00|15866.99|15866.99|15874.2|15874.2|15874.2|15874.2|15866.99|15866.99|0
1643288400000|2022-01-27 13:00:00|15872.8|15872.8|15871.63|15871.63|15875.83|15875.83|15868.83|15868.83|0
1643288700000|2022-01-27 13:05:00|15878.63|15878.63|15912.44|15912.44|15912.44|15912.44|15878.63|15878.63|0
1643289000000|2022-01-27 13:10:00|15918.04|15918.04|15933.66|15933.66|15945.56|15945.56|15906.84|15906.84|0
1643289300000|2022-01-27 13:15:00|15932.74|15932.74|15940.45|15940.45|15944.18|15944.18|15932.74|15932.74|0
1643289600000|2022-01-27 13:20:00|15939.05|15939.05|15947.21|15947.21|15947.21|15947.21|15928.32|15928.32|0
1643289900000|2022-01-27 13:25:00|15948.61|15948.61|15956.08|15956.08|15957.47|15957.47|15940.21|15940.21|0
1643290200000|2022-01-27 13:30:00|15958.87|15958.87|15968.2|15968.2|15968.2|15968.2|15958.87|15958.87|0
1643290500000|2022-01-27 13:35:00|15984.07|15984.07|16010.6|16010.6|16010.6|16010.6|15984.07|15984.07|0
1643290800000|2022-01-27 13:40:00|16005.24|16005.24|15994.03|15994.03|16005.24|16005.24|15990.31|15990.31|0
1643291100000|2022-01-27 13:45:00|15996.83|15996.83|16001.51|16001.51|16004.76|16004.76|15986.82|15986.82|0
1643291400000|2022-01-27 13:50:00|16004.31|16004.31|16039.3|16039.3|16039.3|16039.3|16004.31|16004.31|0
1643291700000|2022-01-27 13:55:00|16042.1|16042.1|16061.9|16061.9|16061.9|16061.9|16035.1|16035.1|0
1643292000000|2022-01-27 14:00:00|16069.83|16069.83|16054.92|16054.92|16076.36|16076.36|16054.92|16054.92|0
1643292300000|2022-01-27 14:05:00|16046.99|16046.99|16013.64|16013.64|16061.22|16061.22|16013.64|16013.64|0
1643292600000|2022-01-27 14:10:00|16017.84|16017.84|16019.72|16019.72|16019.72|16019.72|16011.8|16011.8|0
1643292900000|2022-01-27 14:15:00|16016.92|16016.92|16015.98|16015.98|16024.14|16024.14|16013.18|16013.18|0
1643293200000|2022-01-27 14:20:00|16018.78|16018.78|16009.46|16009.46|16027.4|16027.4|16005.26|16005.26|0
1643293500000|2022-01-27 14:25:00|16013.43|16013.43|16027.19|16027.19|16030.92|16030.92|16013.43|16013.43|0
1643293800000|2022-01-27 14:30:00|16028.59|16028.59|16047.9|16047.9|16059.57|16059.57|16019.26|16019.26|0
1643294100000|2022-01-27 14:35:00|16046.06|16046.06|15999.65|15999.65|16046.06|16046.06|15976.55|15976.55|0
1643294400000|2022-01-27 14:40:00|15998.25|15998.25|16075.2|16075.2|16076.6|16076.6|15994.05|15994.05|0
1643294700000|2022-01-27 14:45:00|16076.6|16076.6|16072.39|16072.39|16083.12|16083.12|16058.86|16058.86|0
1643295000000|2022-01-27 14:50:00|16075.19|16075.19|16085.69|16085.69|16088.49|16088.49|16057.23|16057.23|0
1643295300000|2022-01-27 14:55:00|16081.72|16081.72|16097.84|16097.84|16101.8|16101.8|16073.79|16073.79|0
1643295600000|2022-01-27 15:00:00|16101.8|16101.8|16085.25|16085.25|16101.8|16101.8|16050.97|16050.97|0
1643295900000|2022-01-27 15:05:00|16083.86|16083.86|16061.66|16061.66|16085.92|16085.92|16050.93|16050.93|0
1643296200000|2022-01-27 15:10:00|16060.26|16060.26|16084.04|16084.04|16084.04|16084.04|16050.7|16050.7|0
1643296500000|2022-01-27 15:15:00|16086.84|16086.84|16059.55|16059.55|16094.77|16094.77|16059.55|16059.55|0
1643296800000|2022-01-27 15:20:00|16063.52|16063.52|16057.72|16057.72|16089.17|16089.17|16057.72|16057.72|0
1643297100000|2022-01-27 15:25:00|16055.88|16055.88|15991.31|15991.31|16055.88|16055.88|15991.31|15991.31|0
1643297400000|2022-01-27 15:30:00|15989.91|15989.91|15964.53|15964.53|16004.15|16004.15|15961.73|15961.73|0
1643297700000|2022-01-27 15:35:00|15965.93|15965.93|15959.16|15959.16|15986.19|15986.19|15959.16|15959.16|0
1643298000000|2022-01-27 15:40:00|15958.7|15958.7|15969.41|15969.41|15970.81|15970.81|15957.3|15957.3|0
1643298300000|2022-01-27 15:45:00|15973.38|15973.38|16005.97|16005.97|16015.53|16015.53|15973.38|15973.38|0
1643298600000|2022-01-27 15:50:00|16005.51|16005.51|15995.49|15995.49|16005.51|16005.51|15988.49|15988.49|0
1643298900000|2022-01-27 15:55:00|15998.29|15998.29|16036.3|16036.3|16036.3|16036.3|15998.29|15998.29|0
1643299200000|2022-01-27 16:00:00|16039.1|16039.1|16039.31|16039.31|16049.35|16049.35|16037.45|16037.45|0
1643299500000|2022-01-27 16:05:00|16037.91|16037.91|16023.06|16023.06|16047.24|16047.24|16018.13|16018.13|0
1643299800000|2022-01-27 16:10:00|16024.46|16024.46|16014.15|16014.15|16027.22|16027.22|16003.67|16003.67|0
1643300100000|2022-01-27 16:15:00|16012.76|16012.76|15992.02|15992.02|16018.12|16018.12|15992.02|15992.02|0
1643300400000|2022-01-27 16:20:00|15995.99|15995.99|15984.53|15984.53|16001.11|16001.11|15984.53|15984.53|0
1643300700000|2022-01-27 16:25:00|15980.57|15980.57|15983.15|15983.15|15992.02|15992.02|15975.2|15975.2|0
1643357700000|2022-01-28 08:15:00|15976.92|15976.92|15972.44|15972.44|15998.1|15998.1|15946.6|15946.6|0
1643358000000|2022-01-28 08:20:00|15969.64|15969.64|15968.48|15968.48|15978.51|15978.51|15954.95|15954.95|0
1643358300000|2022-01-28 08:25:00|15969.88|15969.88|15967.65|15967.65|15993.07|15993.07|15953.78|15953.78|0
1643358600000|2022-01-28 08:30:00|15971.62|15971.62|15939.43|15939.43|15975.59|15975.59|15932.43|15932.43|0
1643358900000|2022-01-28 08:35:00|15955.29|15955.29|15989.57|15989.57|15992.37|15992.37|15955.29|15955.29|0
1643359200000|2022-01-28 08:40:00|15992.37|15992.37|15963.44|15963.44|15995.16|15995.16|15963.44|15963.44|0
1643359500000|2022-01-28 08:45:00|15964.84|15964.84|16012.4|16012.4|16016.37|16016.37|15964.84|15964.84|0
1643359800000|2022-01-28 08:50:00|16008.44|16008.44|16013.57|16013.57|16013.57|16013.57|15998.88|15998.88|0
1643360100000|2022-01-28 08:55:00|16012.17|16012.17|16006.83|16006.83|16012.17|16012.17|15963.46|15963.46|0
1643360400000|2022-01-28 09:00:00|16014.76|16014.76|15991.23|15991.23|16017.1|16017.1|15991.23|15991.23|0
1643360700000|2022-01-28 09:05:00|15999.16|15999.16|16004.06|16004.06|16028.55|16028.55|15999.16|15999.16|0
1643361000000|2022-01-28 09:10:00|16000.09|16000.09|16008.49|16008.49|16014.78|16014.78|15996.12|15996.12|0
1643361300000|2022-01-28 09:15:00|16016.42|16016.42|16011.26|16011.26|16024.35|16024.35|16009.42|16009.42|0
1643361600000|2022-01-28 09:20:00|15999.36|15999.36|16010.09|16010.09|16010.09|16010.09|15995.4|15995.4|0
1643361900000|2022-01-28 09:25:00|16014.06|16014.06|16008.46|16008.46|16033.88|16033.88|16003.09|16003.09|0
1643362200000|2022-01-28 09:30:00|16012.66|16012.66|16011.49|16011.49|16018.48|16018.48|16011.49|16011.49|0
1643362500000|2022-01-28 09:35:00|16003.55|16003.55|15984.19|15984.19|16003.55|16003.55|15984.19|15984.19|0
1643362800000|2022-01-28 09:40:00|15996.09|15996.09|15996.86|15996.86|15999.66|15999.66|15980.3|15980.3|0
1643363100000|2022-01-28 09:45:00|16000.82|16000.82|16019.48|16019.48|16022.05|16022.05|15996.86|15996.86|0
1643363400000|2022-01-28 09:50:00|16015.29|16015.29|15986.36|15986.36|16015.29|16015.29|15986.36|15986.36|0
1643363700000|2022-01-28 09:55:00|15994.29|15994.29|15985.46|15985.46|16002.22|16002.22|15984.5|15984.5|0
1643364000000|2022-01-28 10:00:00|15981.26|15981.26|15952.61|15952.61|15984.06|15984.06|15950.96|15950.96|0
1643364300000|2022-01-28 10:05:00|15956.57|15956.57|15946.08|15946.08|15962.17|15962.17|15946.08|15946.08|0
1643364600000|2022-01-28 10:10:00|15947.48|15947.48|15946.1|15946.1|15948.9|15948.9|15931.4|15931.4|0
1643364900000|2022-01-28 10:15:00|15944.7|15944.7|15933.32|15933.32|15956.16|15956.16|15933.32|15933.32|0
1643365200000|2022-01-28 10:20:00|15930.52|15930.52|15935.66|15935.66|15945.22|15945.22|15929.12|15929.12|0
1643365500000|2022-01-28 10:25:00|15939.86|15939.86|15933.57|15933.57|15949.19|15949.19|15933.57|15933.57|0
1643365800000|2022-01-28 10:30:00|15925.64|15925.64|15934.5|15934.5|15934.5|15934.5|15925.64|15925.64|0
1643366100000|2022-01-28 10:35:00|15926.57|15926.57|15881.1|15881.1|15926.57|15926.57|15874.09|15874.09|0
1643366400000|2022-01-28 10:40:00|15889.03|15889.03|15913.72|15913.72|15913.72|15913.72|15881.1|15881.1|0
1643366700000|2022-01-28 10:45:00|15914.18|15914.18|15921.64|15921.64|15923.51|15923.51|15911.16|15911.16|0
1643367000000|2022-01-28 10:50:00|15923.48|15923.48|15906.46|15906.46|15923.94|15923.94|15906.46|15906.46|0
1643367300000|2022-01-28 10:55:00|15913.46|15913.46|15908.35|15908.35|15913.46|15913.46|15897.62|15897.62|0
1643367600000|2022-01-28 11:00:00|15908.81|15908.81|15931.18|15931.18|15939.35|15939.35|15908.81|15908.81|0
1643367900000|2022-01-28 11:05:00|15929.81|15929.81|15944.02|15944.02|15951.95|15951.95|15929.81|15929.81|0
1643368200000|2022-01-28 11:10:00|15940.05|15940.05|15923.97|15923.97|15940.05|15940.05|15921.64|15921.64|0
1643368500000|2022-01-28 11:15:00|15923.51|15923.51|15908.82|15908.82|15924.91|15924.91|15908.82|15908.82|0
1643368800000|2022-01-28 11:20:00|15900.89|15900.89|15872.67|15872.67|15900.89|15900.89|15872.67|15872.67|0
1643369100000|2022-01-28 11:25:00|15876.63|15876.63|15875.26|15875.26|15883.4|15883.4|15868.7|15868.7|0
1643369400000|2022-01-28 11:30:00|15883.19|15883.19|15895.08|15895.08|15907.44|15907.44|15883.19|15883.19|0
1643369700000|2022-01-28 11:35:00|15896|15896|15927.01|15927.01|15927.01|15927.01|15896|15896|0
1643370000000|2022-01-28 11:40:00|15934.94|15934.94|15914.2|15914.2|15935.42|15935.42|15914.2|15914.2|0
1643370300000|2022-01-28 11:45:00|15911.4|15911.4|15922.57|15922.57|15925.37|15925.37|15905.8|15905.8|0
1643370600000|2022-01-28 11:50:00|15923.97|15923.97|15922.81|15922.81|15926.77|15926.77|15921.41|15921.41|0
1643370900000|2022-01-28 11:55:00|15918.84|15918.84|15931.91|15931.91|15935.88|15935.88|15918.38|15918.38|0
1643371200000|2022-01-28 12:00:00|15934.71|15934.71|15938.91|15938.91|15938.91|15938.91|15934.71|15934.71|0
1643371500000|2022-01-28 12:05:00|15930.98|15930.98|15889.23|15889.23|15932.38|15932.38|15889.23|15889.23|0
1643371800000|2022-01-28 12:10:00|15886.43|15886.43|15892.49|15892.49|15892.49|15892.49|15883.86|15883.86|0
1643372100000|2022-01-28 12:15:00|15891.09|15891.09|15889.69|15889.69|15891.09|15891.09|15889.69|15889.69|0
1643372400000|2022-01-28 12:20:00|15897.62|15897.62|15874.99|15874.99|15897.62|15897.62|15874.99|15874.99|0
1643372700000|2022-01-28 12:25:00|15867.99|15867.99|15857.26|15857.26|15872.19|15872.19|15857.26|15857.26|0
1643373000000|2022-01-28 12:30:00|15861.46|15861.46|15858.9|15858.9|15870.79|15870.79|15858.9|15858.9|0
1643373300000|2022-01-28 12:35:00|15860.3|15860.3|15843.36|15843.36|15860.3|15860.3|15839.39|15839.39|0
1643373600000|2022-01-28 12:40:00|15829.83|15829.83|15799.04|15799.04|15835.19|15835.19|15799.04|15799.04|0
1643373900000|2022-01-28 12:45:00|15800.44|15800.44|15789.94|15789.94|15801.84|15801.84|15789.94|15789.94|0
1643374200000|2022-01-28 12:50:00|15791.34|15791.34|15821.67|15821.67|15822.84|15822.84|15791.34|15791.34|0
1643374500000|2022-01-28 12:55:00|15817.71|15817.71|15841.71|15841.71|15841.71|15841.71|15816.31|15816.31|0
1643374800000|2022-01-28 13:00:00|15839.15|15839.15|15840.55|15840.55|15843.34|15843.34|15832.61|15832.61|0
1643375100000|2022-01-28 13:05:00|15844.74|15844.74|15868.77|15868.77|15868.77|15868.77|15844.74|15844.74|0
1643375400000|2022-01-28 13:10:00|15870.17|15870.17|15856.87|15856.87|15870.17|15870.17|15854.07|15854.07|0
1643375700000|2022-01-28 13:15:00|15864.8|15864.8|15869.65|15869.65|15892.28|15892.28|15864.8|15864.8|0
1643376000000|2022-01-28 13:20:00|15861.72|15861.72|15861.49|15861.49|15861.72|15861.72|15853.56|15853.56|0
1643376300000|2022-01-28 13:25:00|15862.41|15862.41|15866.85|15866.85|15870.82|15870.82|15857.53|15857.53|0
1643376600000|2022-01-28 13:30:00|15874.79|15874.79|15903.24|15903.24|15911.17|15911.17|15874.79|15874.79|0
1643376900000|2022-01-28 13:35:00|15915.14|15915.14|15922.14|15922.14|15922.14|15922.14|15913.97|15913.97|0
1643377200000|2022-01-28 13:40:00|15910.24|15910.24|15934.5|15934.5|15936.83|15936.83|15910.24|15910.24|0
1643377500000|2022-01-28 13:45:00|15933.1|15933.1|15917.92|15917.92|15938.21|15938.21|15915.35|15915.35|0
1643377800000|2022-01-28 13:50:00|15919.32|15919.32|15915.6|15915.6|15922.11|15922.11|15905.1|15905.1|0
1643378100000|2022-01-28 13:55:00|15907.67|15907.67|15923.78|15923.78|15923.78|15923.78|15906.29|15906.29|0
1643378400000|2022-01-28 14:00:00|15927.98|15927.98|15929.82|15929.82|15930.78|15930.78|15921.89|15921.89|0
1643378700000|2022-01-28 14:05:00|15925.85|15925.85|15955.24|15955.24|15958.04|15958.04|15919.09|15919.09|0
1643379000000|2022-01-28 14:10:00|15947.31|15947.31|15928.65|15928.65|15947.31|15947.31|15928.65|15928.65|0
1643379300000|2022-01-28 14:15:00|15932.62|15932.62|15937.98|15937.98|15939.38|15939.38|15932.62|15932.62|0
1643379600000|2022-01-28 14:20:00|15941.95|15941.95|15935.43|15935.43|15942.43|15942.43|15927.27|15927.27|0
1643379900000|2022-01-28 14:25:00|15936.83|15936.83|15955.47|15955.47|15955.47|15955.47|15930.07|15930.07|0
1643380200000|2022-01-28 14:30:00|15959.43|15959.43|15931.91|15931.91|15974.36|15974.36|15927.71|15927.71|0
1643380500000|2022-01-28 14:35:00|15939.84|15939.84|15888.31|15888.31|15941.24|15941.24|15870.81|15870.81|0
1643380800000|2022-01-28 14:40:00|15889.71|15889.71|15887.61|15887.61|15891.57|15891.57|15873.85|15873.85|0
1643381100000|2022-01-28 14:45:00|15891.57|15891.57|15869.42|15869.42|15894.14|15894.14|15857.52|15857.52|0
1643381400000|2022-01-28 14:50:00|15865.22|15865.22|15860.8|15860.8|15882.72|15882.72|15857.29|15857.29|0
1643381700000|2022-01-28 14:55:00|15859.4|15859.4|15855.91|15855.91|15859.4|15859.4|15838.87|15838.87|0
1643382000000|2022-01-28 15:00:00|15859.87|15859.87|15865.24|15865.24|15877.36|15877.36|15854.27|15854.27|0
1643382300000|2022-01-28 15:05:00|15857.31|15857.31|15857.79|15857.79|15858.47|15858.47|15842.61|15842.61|0
1643382600000|2022-01-28 15:10:00|15859.18|15859.18|15836.79|15836.79|15881.81|15881.81|15836.79|15836.79|0
1643382900000|2022-01-28 15:15:00|15835.39|15835.39|15883.67|15883.67|15883.67|15883.67|15835.39|15835.39|0
1643383200000|2022-01-28 15:20:00|15885.07|15885.07|15893.94|15893.94|15912.33|15912.33|15880.87|15880.87|0
1643383500000|2022-01-28 15:25:00|15891.14|15891.14|15870.89|15870.89|15907.47|15907.47|15868.09|15868.09|0
1643383800000|2022-01-28 15:30:00|15866.92|15866.92|15854.56|15854.56|15866.92|15866.92|15854.56|15854.56|0
1643384100000|2022-01-28 15:35:00|15853.16|15853.16|15876.71|15876.71|15876.71|15876.71|15847.8|15847.8|0
1643384400000|2022-01-28 15:40:00|15872.74|15872.74|15849.46|15849.46|15876.71|15876.71|15849.46|15849.46|0
1643384700000|2022-01-28 15:45:00|15853.43|15853.43|15887.94|15887.94|15890.76|15890.76|15843.93|15843.93|0
1643385000000|2022-01-28 15:50:00|15888.4|15888.4|15908|15908|15908|15908|15880.25|15880.25|0
1643385300000|2022-01-28 15:55:00|15909.39|15909.39|15922.69|15922.69|15922.69|15922.69|15908|15908|0
1643385600000|2022-01-28 16:00:00|15918.72|15918.72|15913.61|15913.61|15920.58|15920.58|15910.33|15910.33|0
1643385900000|2022-01-28 16:05:00|15915.01|15915.01|15930.16|15930.16|15931.56|15931.56|15910.81|15910.81|0
1643386200000|2022-01-28 16:10:00|15928.76|15928.76|15914.75|15914.75|15933.65|15933.65|15913.35|15913.35|0
1643386500000|2022-01-28 16:15:00|15916.15|15916.15|15955.31|15955.31|15955.31|15955.31|15916.15|15916.15|0
1643386800000|2022-01-28 16:20:00|15956.71|15956.71|15975.58|15975.58|15979.76|15979.76|15956.71|15956.71|0
1643387100000|2022-01-28 16:25:00|15979.55|15979.55|15990.32|15990.32|16004.97|16004.97|15975.58|15975.58|0
1643616900000|2022-01-31 08:15:00|16220.74|16220.74|16215.36|16215.36|16264.13|16264.13|16200.9|16200.9|0
1643617200000|2022-01-31 08:20:00|16187.6|16187.6|16206.93|16206.93|16229.56|16229.56|16174.33|16174.33|0
1643617500000|2022-01-31 08:25:00|16204.13|16204.13|16212.3|16212.3|16229.56|16229.56|16189.44|16189.44|0
1643617800000|2022-01-31 08:30:00|16205.3|16205.3|16181.51|16181.51|16205.3|16205.3|16155.15|16155.15|0
1643618100000|2022-01-31 08:35:00|16182.91|16182.91|16206.47|16206.47|16206.47|16206.47|16182.67|16182.67|0
1643618400000|2022-01-31 08:40:00|16194.57|16194.57|16227|16227|16227|16227|16194.57|16194.57|0
1643618700000|2022-01-31 08:45:00|16250.79|16250.79|16275.26|16275.26|16280.88|16280.88|16238.89|16238.89|0
1643619000000|2022-01-31 08:50:00|16271.3|16271.3|16255.43|16255.43|16271.3|16271.3|16251.47|16251.47|0
1643619300000|2022-01-31 08:55:00|16254.04|16254.04|16224.43|16224.43|16254.04|16254.04|16212.54|16212.54|0
1643619600000|2022-01-31 09:00:00|16223.03|16223.03|16218.84|16218.84|16234.7|16234.7|16208.11|16208.11|0
1643619900000|2022-01-31 09:05:00|16222.8|16222.8|16226.29|16226.29|16226.29|16226.29|16206.47|16206.47|0
1643620200000|2022-01-31 09:10:00|16242.15|16242.15|16227.71|16227.71|16242.15|16242.15|16227.71|16227.71|0
1643620500000|2022-01-31 09:15:00|16231.68|16231.68|16225.15|16225.15|16243.57|16243.57|16223.75|16223.75|0
1643620800000|2022-01-31 09:20:00|16219.55|16219.55|16200.44|16200.44|16219.55|16219.55|16195.56|16195.56|0
1643621100000|2022-01-31 09:25:00|16208.84|16208.84|16207.44|16207.44|16208.84|16208.84|16204.87|16204.87|0
1643621400000|2022-01-31 09:30:00|16199.51|16199.51|16214.22|16214.22|16232.63|16232.63|16195.54|16195.54|0
1643621700000|2022-01-31 09:35:00|16218.42|16218.42|16247.06|16247.06|16247.06|16247.06|16218.42|16218.42|0
1643622000000|2022-01-31 09:40:00|16244.26|16244.26|16246.83|16246.83|16248.22|16248.22|16244.26|16244.26|0
1643622300000|2022-01-31 09:45:00|16252.42|16252.42|16260.35|16260.35|16260.35|16260.35|16252.42|16252.42|0
1643622600000|2022-01-31 09:50:00|16270.15|16270.15|16257.79|16257.79|16275.28|16275.28|16257.79|16257.79|0
1643622900000|2022-01-31 09:55:00|16253.82|16253.82|16247.06|16247.06|16257.55|16257.55|16238.89|16238.89|0
1643623200000|2022-01-31 10:00:00|16266.88|16266.88|16284.61|16284.61|16284.61|16284.61|16258.95|16258.95|0
1643623500000|2022-01-31 10:05:00|16276.68|16276.68|16292.54|16292.54|16292.54|16292.54|16268.75|16268.75|0
1643623800000|2022-01-31 10:10:00|16296.51|16296.51|16268.06|16268.06|16296.51|16296.51|16268.06|16268.06|0
1643624100000|2022-01-31 10:15:00|16275.99|16275.99|16286.48|16286.48|16286.48|16286.48|16271.79|16271.79|0
1643624400000|2022-01-31 10:20:00|16282.52|16282.52|16266.42|16266.42|16285.32|16285.32|16262.23|16262.23|0
1643624700000|2022-01-31 10:25:00|16270.39|16270.39|16257.33|16257.33|16279.95|16279.95|16257.33|16257.33|0
1643625000000|2022-01-31 10:30:00|16260.13|16260.13|16246.37|16246.37|16272.02|16272.02|16242.4|16242.4|0
1643625300000|2022-01-31 10:35:00|16250.33|16250.33|16243.8|16243.8|16250.56|16250.56|16243.8|16243.8|0
1643625600000|2022-01-31 10:40:00|16241|16241|16267.43|16267.43|16268.35|16268.35|16241|16241|0
1643625900000|2022-01-31 10:45:00|16271.39|16271.39|16274.2|16274.2|16274.44|16274.44|16266.27|16266.27|0
1643626200000|2022-01-31 10:50:00|16270.24|16270.24|16273.04|16273.04|16273.04|16273.04|16266.27|16266.27|0
1643626500000|2022-01-31 10:55:00|16270.24|16270.24|16260.68|16260.68|16279.34|16279.34|16259.28|16259.28|0
1643626800000|2022-01-31 11:00:00|16264.64|16264.64|16268.83|16268.83|16274.43|16274.43|16251.57|16251.57|0
1643627100000|2022-01-31 11:05:00|16264.87|16264.87|16261.15|16261.15|16268.83|16268.83|16258.1|16258.1|0
1643627400000|2022-01-31 11:10:00|16273.04|16273.04|16277.01|16277.01|16280.04|16280.04|16269.08|16269.08|0
1643627700000|2022-01-31 11:15:00|16275.61|16275.61|16264.88|16264.88|16275.61|16275.61|16264.88|16264.88|0
1643628000000|2022-01-31 11:20:00|16259.28|16259.28|16275.61|16275.61|16275.61|16275.61|16259.28|16259.28|0
1643628300000|2022-01-31 11:25:00|16259.75|16259.75|16235.96|16235.96|16259.75|16259.75|16213.34|16213.34|0
1643628600000|2022-01-31 11:30:00|16238.76|16238.76|16232.7|16232.7|16239.93|16239.93|16216.84|16216.84|0
1643628900000|2022-01-31 11:35:00|16235.5|16235.5|16223.37|16223.37|16235.5|16235.5|16223.37|16223.37|0
1643629200000|2022-01-31 11:40:00|16227.33|16227.33|16215.67|16215.67|16227.57|16227.57|16215.67|16215.67|0
1643629500000|2022-01-31 11:45:00|16223.6|16223.6|16225|16225|16225|16225|16223.6|16223.6|0
1643629800000|2022-01-31 11:50:00|16223.6|16223.6|16235.5|16235.5|16235.5|16235.5|16223.6|16223.6|0
1643630100000|2022-01-31 11:55:00|16243.43|16243.43|16249.26|16249.26|16254.62|16254.62|16243.43|16243.43|0
1643630400000|2022-01-31 12:00:00|16247.86|16247.86|16243.66|16243.66|16251.83|16251.83|16238.53|16238.53|0
1643630700000|2022-01-31 12:05:00|16242.26|16242.26|16241.1|16241.1|16246.23|16246.23|16236.9|16236.9|0
1643631000000|2022-01-31 12:10:00|16242.93|16242.93|16245.01|16245.01|16248.97|16248.97|16242.93|16242.93|0
1643631300000|2022-01-31 12:15:00|16241.04|16241.04|16242.21|16242.21|16242.21|16242.21|16231.48|16231.48|0
1643631600000|2022-01-31 12:20:00|16246.17|16246.17|16230.77|16230.77|16247.57|16247.57|16224.01|16224.01|0
1643631900000|2022-01-31 12:25:00|16232.17|16232.17|16238|16238|16238|16238|16228.21|16228.21|0
1643632200000|2022-01-31 12:30:00|16239.4|16239.4|16251.3|16251.3|16251.3|16251.3|16239.4|16239.4|0
1643632500000|2022-01-31 12:35:00|16255.26|16255.26|16259.23|16259.23|16264.59|16264.59|16255.26|16255.26|0
1643632800000|2022-01-31 12:40:00|16257.85|16257.85|16255.28|16255.28|16257.85|16257.85|16241.99|16241.99|0
1643633100000|2022-01-31 12:45:00|16262.28|16262.28|16275.81|16275.81|16275.81|16275.81|16262.28|16262.28|0
1643633400000|2022-01-31 12:50:00|16271.84|16271.84|16269.04|16269.04|16271.84|16271.84|16262.28|16262.28|0
1643633700000|2022-01-31 12:55:00|16265.08|16265.08|16264.62|16264.62|16266.46|16266.46|16264.62|16264.62|0
1643634000000|2022-01-31 13:00:00|16271.38|16271.38|16259.26|16259.26|16271.38|16271.38|16259.26|16259.26|0
1643634300000|2022-01-31 13:05:00|16257.86|16257.86|16242.47|16242.47|16257.86|16257.86|16234.54|16234.54|0
1643634600000|2022-01-31 13:10:00|16245.27|16245.27|16262.72|16262.72|16262.72|16262.72|16245.27|16245.27|0
1643634900000|2022-01-31 13:15:00|16264.12|16264.12|16250.82|16250.82|16270.88|16270.88|16250.82|16250.82|0
1643635200000|2022-01-31 13:20:00|16252.22|16252.22|16247.09|16247.09|16252.22|16252.22|16240.33|16240.33|0
1643635500000|2022-01-31 13:25:00|16239.16|16239.16|16256.61|16256.61|16256.61|16256.61|16232.36|16232.36|0
1643635800000|2022-01-31 13:30:00|16252.65|16252.65|16257.53|16257.53|16259.65|16259.65|16240.75|16240.75|0
1643636100000|2022-01-31 13:35:00|16256.13|16256.13|16247.04|16247.04|16256.13|16256.13|16242.84|16242.84|0
1643636400000|2022-01-31 13:40:00|16249.84|16249.84|16255.43|16255.43|16255.43|16255.43|16249.84|16249.84|0
1643636700000|2022-01-31 13:45:00|16263.37|16263.37|16292.29|16292.29|16292.29|16292.29|16263.37|16263.37|0
1643637000000|2022-01-31 13:50:00|16293.69|16293.69|16294.8|16294.8|16301.56|16301.56|16290.83|16290.83|0
1643637300000|2022-01-31 13:55:00|16290.6|16290.6|16309.47|16309.47|16309.47|16309.47|16289.2|16289.2|0
1643637600000|2022-01-31 14:00:00|16308.55|16308.55|16308.07|16308.07|16308.55|16308.55|16306.69|16306.69|0
1643637900000|2022-01-31 14:05:00|16312.03|16312.03|16324.4|16324.4|16325.79|16325.79|16312.03|16312.03|0
1643638200000|2022-01-31 14:10:00|16328.36|16328.36|16319.24|16319.24|16332.56|16332.56|16317.4|16317.4|0
1643638500000|2022-01-31 14:15:00|16327.17|16327.17|16342.55|16342.55|16342.55|16342.55|16324.13|16324.13|0
1643638800000|2022-01-31 14:20:00|16338.58|16338.58|16343.65|16343.65|16346.25|16346.25|16330.38|16330.38|0
1643639100000|2022-01-31 14:25:00|16339.68|16339.68|16325.71|16325.71|16339.68|16339.68|16325.71|16325.71|0
1643639400000|2022-01-31 14:30:00|16329.68|16329.68|16369.35|16369.35|16369.35|16369.35|16329.68|16329.68|0
1643639700000|2022-01-31 14:35:00|16373.32|16373.32|16360.9|16360.9|16395.9|16395.9|16360.9|16360.9|0
1643640000000|2022-01-31 14:40:00|16359.5|16359.5|16396.33|16396.33|16396.33|16396.33|16358.1|16358.1|0
1643640300000|2022-01-31 14:45:00|16400.52|16400.52|16344.57|16344.57|16408.46|16408.46|16344.57|16344.57|0
1643640600000|2022-01-31 14:50:00|16340.61|16340.61|16325.24|16325.24|16348.54|16348.54|16310.77|16310.77|0
1643640900000|2022-01-31 14:55:00|16329.2|16329.2|16346.92|16346.92|16346.92|16346.92|16325.24|16325.24|0
1643641200000|2022-01-31 15:00:00|16342.95|16342.95|16309.1|16309.1|16342.95|16342.95|16293.28|16293.28|0
1643641500000|2022-01-31 15:05:00|16306.31|16306.31|16322.15|16322.15|16326.12|16326.12|16298.14|16298.14|0
1643641800000|2022-01-31 15:10:00|16310.26|16310.26|16314.66|16314.66|16318.63|16318.63|16298.58|16298.58|0
1643642100000|2022-01-31 15:15:00|16318.86|16318.86|16312.56|16312.56|16328.19|16328.19|16312.56|16312.56|0
1643642400000|2022-01-31 15:20:00|16320.49|16320.49|16280.61|16280.61|16320.49|16320.49|16280.61|16280.61|0
1643642700000|2022-01-31 15:25:00|16279.21|16279.21|16230.45|16230.45|16279.21|16279.21|16230.45|16230.45|0
1643643000000|2022-01-31 15:30:00|16229.53|16229.53|16329.11|16329.11|16329.11|16329.11|16229.53|16229.53|0
1643643300000|2022-01-31 15:35:00|16337.04|16337.04|16334.49|16334.49|16344.97|16344.97|16322.35|16322.35|0
1643643600000|2022-01-31 15:40:00|16334.03|16334.03|16353.38|16353.38|16354.78|16354.78|16315.37|16315.37|0
1643643900000|2022-01-31 15:45:00|16361.31|16361.31|16352.23|16352.23|16361.31|16361.31|16339.16|16339.16|0
1643644200000|2022-01-31 15:50:00|16350.83|16350.83|16371.1|16371.1|16375.07|16375.07|16350.83|16350.83|0
1643644500000|2022-01-31 15:55:00|16372.5|16372.5|16403.77|16403.77|16403.77|16403.77|16369.7|16369.7|0
1643644800000|2022-01-31 16:00:00|16411.7|16411.7|16401.6|16401.6|16427.49|16427.49|16401.6|16401.6|0
1643645100000|2022-01-31 16:05:00|16402.52|16402.52|16395.3|16395.3|16402.52|16402.52|16389.71|16389.71|0
1643645400000|2022-01-31 16:10:00|16393.9|16393.9|16394.6|16394.6|16394.6|16394.6|16350.98|16350.98|0
1643645700000|2022-01-31 16:15:00|16396|16396|16378.04|16378.04|16398.32|16398.32|16378.04|16378.04|0
1643646000000|2022-01-31 16:20:00|16383.64|16383.64|16370.63|16370.63|16383.64|16383.64|16363.87|16363.87|0
1643646300000|2022-01-31 16:25:00|16373.43|16373.43|16350.63|16350.63|16389.97|16389.97|16350.17|16350.17|0
1643703300000|2022-02-01 08:15:00|16703.09|16703.09|16649.45|16649.45|16703.09|16703.09|16637.56|16637.56|0
1643703600000|2022-02-01 08:20:00|16645.49|16645.49|16646.62|16646.62|16664.56|16664.56|16635.41|16635.41|0
1643703900000|2022-02-01 08:25:00|16638.69|16638.69|16671.8|16671.8|16671.8|16671.8|16638.69|16638.69|0
1643704200000|2022-02-01 08:30:00|16664.8|16664.8|16679.93|16679.93|16691.86|16691.86|16660.84|16660.84|0
1643704500000|2022-02-01 08:35:00|16677.13|16677.13|16682.49|16682.49|16682.49|16682.49|16677.13|16677.13|0
1643704800000|2022-02-01 08:40:00|16686.46|16686.46|16725.37|16725.37|16729.33|16729.33|16686.46|16686.46|0
1643705100000|2022-02-01 08:45:00|16721.4|16721.4|16689.67|16689.67|16729.57|16729.57|16688.28|16688.28|0
1643705400000|2022-02-01 08:50:00|16697.6|16697.6|16662.16|16662.16|16698.06|16698.06|16658.2|16658.2|0
1643705700000|2022-02-01 08:55:00|16670.56|16670.56|16641.18|16641.18|16678.49|16678.49|16641.18|16641.18|0
1643706000000|2022-02-01 09:00:00|16642.58|16642.58|16644.91|16644.91|16648.64|16648.64|16620.89|16620.89|0
1643706300000|2022-02-01 09:05:00|16640.95|16640.95|16595|16595|16640.95|16640.95|16587.06|16587.06|0
1643706600000|2022-02-01 09:10:00|16590.4|16590.4|16606.26|16606.26|16606.26|16606.26|16586.43|16586.43|0
1643706900000|2022-02-01 09:15:00|16602.06|16602.06|16602.98|16602.98|16606.95|16606.95|16598.1|16598.1|0
1643707200000|2022-02-01 09:20:00|16606.95|16606.95|16537.9|16537.9|16606.95|16606.95|16530.44|16530.44|0
1643707500000|2022-02-01 09:25:00|16539.3|16539.3|16531.89|16531.89|16557.03|16557.03|16519.76|16519.76|0
1643707800000|2022-02-01 09:30:00|16536.09|16536.09|16530.96|16530.96|16541.94|16541.94|16530.04|16530.04|0
1643708100000|2022-02-01 09:35:00|16527|16527|16551.67|16551.67|16551.67|16551.67|16527|16527|0
1643708400000|2022-02-01 09:40:00|16555.87|16555.87|16505.27|16505.27|16555.87|16555.87|16505.27|16505.27|0
1643708700000|2022-02-01 09:45:00|16506.67|16506.67|16515.31|16515.31|16515.31|16515.31|16506.67|16506.67|0
1643709000000|2022-02-01 09:50:00|16509.71|16509.71|16538.13|16538.13|16543.47|16543.47|16509.01|16509.01|0
1643709300000|2022-02-01 09:55:00|16546.53|16546.53|16557.04|16557.04|16557.04|16557.04|16536.98|16536.98|0
1643709600000|2022-02-01 10:00:00|16559.84|16559.84|16580.57|16580.57|16584.77|16584.77|16553.31|16553.31|0
1643709900000|2022-02-01 10:05:00|16588.51|16588.51|16573.1|16573.1|16596.44|16596.44|16573.1|16573.1|0
1643710200000|2022-02-01 10:10:00|16565.17|16565.17|16552.1|16552.1|16565.17|16565.17|16549.31|16549.31|0
1643710500000|2022-02-01 10:15:00|16556.07|16556.07|16556.81|16556.81|16572.16|16572.16|16552.61|16552.61|0
1643710800000|2022-02-01 10:20:00|16558.19|16558.19|16552.14|16552.14|16564.03|16564.03|16532.78|16532.78|0
1643711100000|2022-02-01 10:25:00|16560.07|16560.07|16557.04|16557.04|16560.07|16560.07|16550.27|16550.27|0
1643711400000|2022-02-01 10:30:00|16555.64|16555.64|16554.24|16554.24|16556.8|16556.8|16544.91|16544.91|0
1643711700000|2022-02-01 10:35:00|16552.84|16552.84|16521.58|16521.58|16554|16554|16521.58|16521.58|0
1643712000000|2022-02-01 10:40:00|16525.55|16525.55|16529.75|16529.75|16537.68|16537.68|16525.55|16525.55|0
1643712300000|2022-02-01 10:45:00|16533.71|16533.71|16548.41|16548.41|16548.41|16548.41|16533.71|16533.71|0
1643712600000|2022-02-01 10:50:00|16544.44|16544.44|16511.55|16511.55|16544.44|16544.44|16505.96|16505.96|0
1643712900000|2022-02-01 10:55:00|16507.59|16507.59|16502.46|16502.46|16511.55|16511.55|16502.22|16502.22|0
1643713200000|2022-02-01 11:00:00|16501.54|16501.54|16507.84|16507.84|16513.44|16513.44|16497.11|16497.11|0
1643713500000|2022-02-01 11:05:00|16499.91|16499.91|16507.84|16507.84|16507.84|16507.84|16499.91|16499.91|0
1643713800000|2022-02-01 11:10:00|16503.88|16503.88|16499.91|16499.91|16503.88|16503.88|16499.91|16499.91|0
1643714100000|2022-02-01 11:15:00|16497.61|16497.61|16505.56|16505.56|16509.51|16509.51|16497.61|16497.61|0
1643714400000|2022-02-01 11:20:00|16502.76|16502.76|16499.73|16499.73|16503.7|16503.7|16489.94|16489.94|0
1643714700000|2022-02-01 11:25:00|16496.93|16496.93|16495.77|16495.77|16496.93|16496.93|16491.34|16491.34|0
1643715000000|2022-02-01 11:30:00|16498.57|16498.57|16508.83|16508.83|16518.63|16518.63|16497.17|16497.17|0
1643715300000|2022-02-01 11:35:00|16507.43|16507.43|16506.96|16506.96|16507.43|16507.43|16497.63|16497.63|0
1643715600000|2022-02-01 11:40:00|16508.36|16508.36|16466.88|16466.88|16508.36|16508.36|16466.88|16466.88|0
1643715900000|2022-02-01 11:45:00|16471.08|16471.08|16472.22|16472.22|16478.05|16478.05|16468.28|16468.28|0
1643716200000|2022-02-01 11:50:00|16468.26|16468.26|16456.36|16456.36|16468.26|16468.26|16456.36|16456.36|0
1643716500000|2022-02-01 11:55:00|16461.96|16461.96|16464.48|16464.48|16475.21|16475.21|16453.56|16453.56|0
1643716800000|2022-02-01 12:00:00|16464.94|16464.94|16462.64|16462.64|16466.6|16466.6|16450.51|16450.51|0
1643717100000|2022-02-01 12:05:00|16470.57|16470.57|16483.14|16483.14|16484.54|16484.54|16470.57|16470.57|0
1643717400000|2022-02-01 12:10:00|16479.17|16479.17|16467.04|16467.04|16480.57|16480.57|16467.04|16467.04|0
1643717700000|2022-02-01 12:15:00|16467.5|16467.5|16475.2|16475.2|16479.4|16479.4|16467.5|16467.5|0
1643718000000|2022-02-01 12:20:00|16472.4|16472.4|16500.62|16500.62|16500.62|16500.62|16472.4|16472.4|0
1643718300000|2022-02-01 12:25:00|16492.69|16492.69|16489.9|16489.9|16493.86|16493.86|16488.5|16488.5|0
1643718600000|2022-02-01 12:30:00|16492.19|16492.19|16512.96|16512.96|16512.96|16512.96|16491.27|16491.27|0
1643718900000|2022-02-01 12:35:00|16514.8|16514.8|16512.42|16512.42|16520.38|16520.38|16504.99|16504.99|0
1643719200000|2022-02-01 12:40:00|16511.03|16511.03|16505.66|16505.66|16514.99|16514.99|16505.66|16505.66|0
1643719500000|2022-02-01 12:45:00|16501.7|16501.7|16501.7|16501.7|16509.63|16509.63|16501.7|16501.7|0
1643719800000|2022-02-01 12:50:00|16505.66|16505.66|16498.9|16498.9|16505.66|16505.66|16498.9|16498.9|0
1643720100000|2022-02-01 12:55:00|16503.09|16503.09|16504.26|16504.26|16508.46|16508.46|16503.09|16503.09|0
1643720400000|2022-02-01 13:00:00|16508.23|16508.23|16507.52|16507.52|16519.42|16519.42|16507.52|16507.52|0
1643720700000|2022-02-01 13:05:00|16503.55|16503.55|16497.5|16497.5|16506.35|16506.35|16493.99|16493.99|0
1643721000000|2022-02-01 13:10:00|16498.9|16498.9|16506.58|16506.58|16506.58|16506.58|16494.93|16494.93|0
1643721300000|2022-02-01 13:15:00|16509.38|16509.38|16545.07|16545.07|16545.07|16545.07|16509.38|16509.38|0
1643721600000|2022-02-01 13:20:00|16541.1|16541.1|16546.93|16546.93|16550.9|16550.9|16537.14|16537.14|0
1643721900000|2022-02-01 13:25:00|16545.53|16545.53|16532.92|16532.92|16547.85|16547.85|16532.92|16532.92|0
1643722200000|2022-02-01 13:30:00|16531.52|16531.52|16508.95|16508.95|16531.52|16531.52|16508.95|16508.95|0
1643722500000|2022-02-01 13:35:00|16508.49|16508.49|16496.83|16496.83|16508.49|16508.49|16492.63|16492.63|0
1643722800000|2022-02-01 13:40:00|16500.8|16500.8|16495.43|16495.43|16501.03|16501.03|16495.43|16495.43|0
1643723100000|2022-02-01 13:45:00|16498.23|16498.23|16508.96|16508.96|16508.96|16508.96|16498.23|16498.23|0
1643723400000|2022-02-01 13:50:00|16512.93|16512.93|16527.37|16527.37|16527.37|16527.37|16512.93|16512.93|0
1643723700000|2022-02-01 13:55:00|16525.97|16525.97|16533.9|16533.9|16533.9|16533.9|16520.38|16520.38|0
1643724000000|2022-02-01 14:00:00|16535.3|16535.3|16536.96|16536.96|16539.04|16539.04|16531.11|16531.11|0
1643724300000|2022-02-01 14:05:00|16535.56|16535.56|16507.35|16507.35|16535.56|16535.56|16498.96|16498.96|0
1643724600000|2022-02-01 14:10:00|16503.16|16503.16|16533.71|16533.71|16537.22|16537.22|16495.72|16495.72|0
1643724900000|2022-02-01 14:15:00|16537.91|16537.91|16540.94|16540.94|16544.91|16544.91|16537.91|16537.91|0
1643725200000|2022-02-01 14:20:00|16544.91|16544.91|16543.51|16543.51|16547.71|16547.71|16539.78|16539.78|0
1643725500000|2022-02-01 14:25:00|16539.54|16539.54|16562.11|16562.11|16562.11|16562.11|16539.54|16539.54|0
1643725800000|2022-02-01 14:30:00|16558.15|16558.15|16529.72|16529.72|16558.15|16558.15|16498.45|16498.45|0
1643726100000|2022-02-01 14:35:00|16526.92|16526.92|16501.5|16501.5|16528.32|16528.32|16498.93|16498.93|0
1643726400000|2022-02-01 14:40:00|16497.53|16497.53|16418.75|16418.75|16497.53|16497.53|16418.75|16418.75|0
1643726700000|2022-02-01 14:45:00|16414.79|16414.79|16451.61|16451.61|16453.93|16453.93|16414.79|16414.79|0
1643727000000|2022-02-01 14:50:00|16453.01|16453.01|16427.11|16427.11|16467.71|16467.71|16427.11|16427.11|0
1643727300000|2022-02-01 14:55:00|16429.91|16429.91|16459.3|16459.3|16460.7|16460.7|16429.91|16429.91|0
1643727600000|2022-02-01 15:00:00|16457.9|16457.9|16392.41|16392.41|16457.9|16457.9|16389.84|16389.84|0
1643727900000|2022-02-01 15:05:00|16391.01|16391.01|16351.18|16351.18|16391.01|16391.01|16344.18|16344.18|0
1643728200000|2022-02-01 15:10:00|16359.11|16359.11|16359.11|16359.11|16368.67|16368.67|16343.95|16343.95|0
1643728500000|2022-02-01 15:15:00|16356.31|16356.31|16375.89|16375.89|16377.52|16377.52|16352.35|16352.35|0
1643728800000|2022-02-01 15:20:00|16373.09|16373.09|16435.12|16435.12|16435.12|16435.12|16373.09|16373.09|0
1643729100000|2022-02-01 15:25:00|16439.08|16439.08|16407.43|16407.43|16443.05|16443.05|16407.43|16407.43|0
1643729400000|2022-02-01 15:30:00|16411.4|16411.4|16421.15|16421.15|16434.92|16434.92|16410.02|16410.02|0
1643729700000|2022-02-01 15:35:00|16423.95|16423.95|16407.15|16407.15|16423.95|16423.95|16390.83|16390.83|0
1643730000000|2022-02-01 15:40:00|16411.12|16411.12|16378.49|16378.49|16415.32|16415.32|16374.29|16374.29|0
1643730300000|2022-02-01 15:45:00|16379.89|16379.89|16408.31|16408.31|16408.31|16408.31|16379.87|16379.87|0
1643730600000|2022-02-01 15:50:00|16404.34|16404.34|16409.94|16409.94|16412.27|16412.27|16400.14|16400.14|0
1643730900000|2022-02-01 15:55:00|16415.54|16415.54|16427.41|16427.41|16427.41|16427.41|16407.14|16407.14|0
1643731200000|2022-02-01 16:00:00|16427.87|16427.87|16451.2|16451.2|16455.63|16455.63|16427.87|16427.87|0
1643731500000|2022-02-01 16:05:00|16455.17|16455.17|16467.76|16467.76|16471.72|16471.72|16455.17|16455.17|0
1643731800000|2022-02-01 16:10:00|16464.96|16464.96|16470.56|16470.56|16470.56|16470.56|16456.79|16456.79|0
1643732100000|2022-02-01 16:15:00|16466.59|16466.59|16467.76|16467.76|16470.33|16470.33|16461.23|16461.23|0
1643732400000|2022-02-01 16:20:00|16471.73|16471.73|16456.59|16456.59|16471.73|16471.73|16448.66|16448.66|0
1643732700000|2022-02-01 16:25:00|16457.99|16457.99|16431.39|16431.39|16457.99|16457.99|16431.39|16431.39|0
1643789700000|2022-02-02 08:15:00|16755.19|16755.19|16753.79|16753.79|16779.21|16779.21|16753.79|16753.79|0
1643790000000|2022-02-02 08:20:00|16761.72|16761.72|16763.1|16763.1|16794.12|16794.12|16755.4|16755.4|0
1643790300000|2022-02-02 08:25:00|16782.93|16782.93|16797.39|16797.39|16813.48|16813.48|16775|16775|0
1643790600000|2022-02-02 08:30:00|16785.49|16785.49|16754.7|16754.7|16794.59|16794.59|16754.7|16754.7|0
1643790900000|2022-02-02 08:35:00|16749.1|16749.1|16758.91|16758.91|16792.96|16792.96|16749.1|16749.1|0
1643791200000|2022-02-02 08:40:00|16762.87|16762.87|16767.55|16767.55|16772.2|16772.2|16761.47|16761.47|0
1643791500000|2022-02-02 08:45:00|16766.15|16766.15|16762.88|16762.88|16772.68|16772.68|16747.02|16747.02|0
1643791800000|2022-02-02 08:50:00|16754.95|16754.95|16749.56|16749.56|16765.66|16765.66|16733.7|16733.7|0
1643792100000|2022-02-02 08:55:00|16757.5|16757.5|16761.21|16761.21|16761.21|16761.21|16757.5|16757.5|0
1643792400000|2022-02-02 09:00:00|16766.81|16766.81|16741.85|16741.85|16766.81|16766.81|16741.85|16741.85|0
1643792700000|2022-02-02 09:05:00|16745.82|16745.82|16766.79|16766.79|16777.52|16777.52|16745.82|16745.82|0
1643793000000|2022-02-02 09:10:00|16765.39|16765.39|16774.02|16774.02|16774.02|16774.02|16757|16757|0
1643793300000|2022-02-02 09:15:00|16772.62|16772.62|16759.09|16759.09|16772.62|16772.62|16756.29|16756.29|0
1643793600000|2022-02-02 09:20:00|16761.89|16761.89|16765.85|16765.85|16769.82|16769.82|16750.92|16750.92|0
1643793900000|2022-02-02 09:25:00|16763.05|16763.05|16775.18|16775.18|16780.55|16780.55|16761.65|16761.65|0
1643794200000|2022-02-02 09:30:00|16779.15|16779.15|16767.48|16767.48|16783.35|16783.35|16767.48|16767.48|0
1643794500000|2022-02-02 09:35:00|16768.88|16768.88|16771.68|16771.68|16775.65|16775.65|16768.88|16768.88|0
1643794800000|2022-02-02 09:40:00|16775.88|16775.88|16783.81|16783.81|16791.74|16791.74|16775.88|16775.88|0
1643795100000|2022-02-02 09:45:00|16775.88|16775.88|16773.08|16773.08|16783.81|16783.81|16768.65|16768.65|0
1643795400000|2022-02-02 09:50:00|16777.04|16777.04|16788|16788|16801.3|16801.3|16777.04|16777.04|0
1643795700000|2022-02-02 09:55:00|16791.97|16791.97|16802.22|16802.22|16805.02|16805.02|16791.97|16791.97|0
1643796000000|2022-02-02 10:00:00|16798.25|16798.25|16797.55|16797.55|16798.25|16798.25|16781.69|16781.69|0
1643796300000|2022-02-02 10:05:00|16801.75|16801.75|16782.62|16782.62|16801.75|16801.75|16782.62|16782.62|0
1643796600000|2022-02-02 10:10:00|16781.25|16781.25|16761.43|16761.43|16781.25|16781.25|16761.43|16761.43|0
1643796900000|2022-02-02 10:15:00|16762.83|16762.83|16750.49|16750.49|16765.39|16765.39|16738.36|16738.36|0
1643797200000|2022-02-02 10:20:00|16758.42|16758.42|16746.76|16746.76|16758.42|16758.42|16742.56|16742.56|0
1643797500000|2022-02-02 10:25:00|16750.96|16750.96|16738.83|16738.83|16750.96|16750.96|16738.83|16738.83|0
1643797800000|2022-02-02 10:30:00|16741.63|16741.63|16720.65|16720.65|16744.19|16744.19|16720.19|16720.19|0
1643798100000|2022-02-02 10:35:00|16723.45|16723.45|16731.8|16731.8|16733.45|16733.45|16723.45|16723.45|0
1643798400000|2022-02-02 10:40:00|16734.6|16734.6|16746|16746|16746|16746|16734.6|16734.6|0
1643798700000|2022-02-02 10:45:00|16747.4|16747.4|16749.29|16749.29|16766.78|16766.78|16746|16746|0
1643799000000|2022-02-02 10:50:00|16745.33|16745.33|16755.12|16755.12|16755.12|16755.12|16743.69|16743.69|0
1643799300000|2022-02-02 10:55:00|16759.08|16759.08|16763.75|16763.75|16770.98|16770.98|16756.75|16756.75|0
1643799600000|2022-02-02 11:00:00|16767.72|16767.72|16766.55|16766.55|16771.92|16771.92|16766.55|16766.55|0
1643799900000|2022-02-02 11:05:00|16769.35|16769.35|16767.7|16767.7|16771.69|16771.69|16766.32|16766.32|0
1643800200000|2022-02-02 11:10:00|16775.63|16775.63|16778.87|16778.87|16779.83|16779.83|16770.75|16770.75|0
1643800500000|2022-02-02 11:15:00|16781.67|16781.67|16793.78|16793.78|16802.18|16802.18|16781.67|16781.67|0
1643800800000|2022-02-02 11:20:00|16794.7|16794.7|16801.46|16801.46|16801.46|16801.46|16789.33|16789.33|0
1643801100000|2022-02-02 11:25:00|16798.66|16798.66|16795.37|16795.37|16803.3|16803.3|16790.48|16790.48|0
1643801400000|2022-02-02 11:30:00|16800.96|16800.96|16799.56|16799.56|16816.82|16816.82|16799.56|16799.56|0
1643801700000|2022-02-02 11:35:00|16807.49|16807.49|16807.49|16807.49|16807.49|16807.49|16791.63|16791.63|0
1643802000000|2022-02-02 11:40:00|16795.6|16795.6|16797.24|16797.24|16797.24|16797.24|16789.31|16789.31|0
1643802300000|2022-02-02 11:45:00|16798.64|16798.64|16786.54|16786.54|16798.64|16798.64|16786.54|16786.54|0
1643802600000|2022-02-02 11:50:00|16787|16787|16790.5|16790.5|16790.5|16790.5|16785.14|16785.14|0
1643802900000|2022-02-02 11:55:00|16789.1|16789.1|16789.81|16789.81|16795.63|16795.63|16779.77|16779.77|0
1643803200000|2022-02-02 12:00:00|16791.21|16791.21|16808.66|16808.66|16809.6|16809.6|16791.21|16791.21|0
1643803500000|2022-02-02 12:05:00|16807.26|16807.26|16797.24|16797.24|16809.14|16809.14|16797.24|16797.24|0
1643803800000|2022-02-02 12:10:00|16800.04|16800.04|16805.41|16805.41|16805.41|16805.41|16800.04|16800.04|0
1643804100000|2022-02-02 12:15:00|16806.81|16806.81|16791.65|16791.65|16810.77|16810.77|16788.85|16788.85|0
1643804400000|2022-02-02 12:20:00|16793.05|16793.05|16802.38|16802.38|16803.78|16803.78|16793.05|16793.05|0
1643804700000|2022-02-02 12:25:00|16806.34|16806.34|16793.31|16793.31|16806.34|16806.34|16789.12|16789.12|0
1643805000000|2022-02-02 12:30:00|16791.91|16791.91|16772.6|16772.6|16791.91|16791.91|16772.6|16772.6|0
1643805300000|2022-02-02 12:35:00|16773.06|16773.06|16783.56|16783.56|16786.36|16786.36|16773.06|16773.06|0
1643805600000|2022-02-02 12:40:00|16787.52|16787.52|16780.76|16780.76|16787.52|16787.52|16779.36|16779.36|0
1643805900000|2022-02-02 12:45:00|16772.83|16772.83|16773.29|16773.29|16773.29|16773.29|16772.83|16772.83|0
1643806200000|2022-02-02 12:50:00|16769.32|16769.32|16776.09|16776.09|16776.09|16776.09|16769.32|16769.32|0
1643806500000|2022-02-02 12:55:00|16780.05|16780.05|16786.82|16786.82|16790.78|16790.78|16778.65|16778.65|0
1643806800000|2022-02-02 13:00:00|16790.78|16790.78|16788.45|16788.45|16799.18|16799.18|16784.48|16784.48|0
1643807100000|2022-02-02 13:05:00|16791.25|16791.25|16793.61|16793.61|16795.45|16795.45|16791.25|16791.25|0
1643807400000|2022-02-02 13:10:00|16803.4|16803.4|16804.34|16804.34|16808.3|16808.3|16793.61|16793.61|0
1643807700000|2022-02-02 13:15:00|16802.94|16802.94|16795.5|16795.5|16805.74|16805.74|16795.5|16795.5|0
1643808000000|2022-02-02 13:20:00|16794.1|16794.1|16804.39|16804.39|16808.36|16808.36|16792.5|16792.5|0
1643808300000|2022-02-02 13:25:00|16807.19|16807.19|16808.59|16808.59|16808.59|16808.59|16807.19|16807.19|0
1643808600000|2022-02-02 13:30:00|16800.66|16800.66|16792.98|16792.98|16800.66|16800.66|16792.5|16792.5|0
1643808900000|2022-02-02 13:35:00|16796.94|16796.94|16807.21|16807.21|16809.07|16809.07|16796.94|16796.94|0
1643809200000|2022-02-02 13:40:00|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|16810.01|0
1643809500000|2022-02-02 13:45:00|16808.61|16808.61|16805.81|16805.81|16810.01|16810.01|16801.85|16801.85|0
1643809800000|2022-02-02 13:50:00|16801.85|16801.85|16801.85|16801.85|16801.85|16801.85|16800.45|16800.45|0
1643810100000|2022-02-02 13:55:00|16805.81|16805.81|16797.88|16797.88|16805.81|16805.81|16793.92|16793.92|0
1643810400000|2022-02-02 14:00:00|16793.92|16793.92|16797.88|16797.88|16799.28|16799.28|16792.52|16792.52|0
1643810700000|2022-02-02 14:05:00|16793.92|16793.92|16810.24|16810.24|16818.17|16818.17|16793.92|16793.92|0
1643811000000|2022-02-02 14:10:00|16809.78|16809.78|16826.09|16826.09|16830.04|16830.04|16809.78|16809.78|0
1643811300000|2022-02-02 14:15:00|16818.16|16818.16|16815.47|16815.47|16829.6|16829.6|16809.13|16809.13|0
1643811600000|2022-02-02 14:20:00|16819.44|16819.44|16819.42|16819.42|16825.03|16825.03|16815.24|16815.24|0
1643811900000|2022-02-02 14:25:00|16823.39|16823.39|16833.16|16833.16|16845.29|16845.29|16820.59|16820.59|0
1643812200000|2022-02-02 14:30:00|16837.12|16837.12|16869.52|16869.52|16881.87|16881.87|16837.12|16837.12|0
1643812500000|2022-02-02 14:35:00|16877.45|16877.45|16879.09|16879.09|16894.24|16894.24|16869.05|16869.05|0
1643812800000|2022-02-02 14:40:00|16875.12|16875.12|16817.75|16817.75|16875.12|16875.12|16800.5|16800.5|0
1643813100000|2022-02-02 14:45:00|16813.55|16813.55|16809.58|16809.58|16821.48|16821.48|16797.46|16797.46|0
1643813400000|2022-02-02 14:50:00|16813.55|16813.55|16855.51|16855.51|16859.47|16859.47|16813.55|16813.55|0
1643813700000|2022-02-02 14:55:00|16859.47|16859.47|16857.65|16857.65|16859.47|16859.47|16840.15|16840.15|0
1643814000000|2022-02-02 15:00:00|16861.85|16861.85|16849.76|16849.76|16863.68|16863.68|16844.13|16844.13|0
1643814300000|2022-02-02 15:05:00|16850.22|16850.22|16866.54|16866.54|16873.54|16873.54|16850.22|16850.22|0
1643814600000|2022-02-02 15:10:00|16867.94|16867.94|16850.22|16850.22|16874.24|16874.24|16850.22|16850.22|0
1643814900000|2022-02-02 15:15:00|16854.18|16854.18|16849.97|16849.97|16864.67|16864.67|16845.77|16845.77|0
1643815200000|2022-02-02 15:20:00|16849.51|16849.51|16822.92|16822.92|16849.51|16849.51|16822.92|16822.92|0
1643815500000|2022-02-02 15:25:00|16830.85|16830.85|16845.55|16845.55|16846.95|16846.95|16826.89|16826.89|0
1643815800000|2022-02-02 15:30:00|16837.62|16837.62|16848.57|16848.57|16848.57|16848.57|16836.22|16836.22|0
1643816100000|2022-02-02 15:35:00|16847.17|16847.17|16841.83|16841.83|16847.17|16847.17|16827.84|16827.84|0
1643816400000|2022-02-02 15:40:00|16842.29|16842.29|16836.68|16836.68|16847.65|16847.65|16823.86|16823.86|0
1643816700000|2022-02-02 15:45:00|16837.6|16837.6|16857.89|16857.89|16861.39|16861.39|16837.6|16837.6|0
1643817000000|2022-02-02 15:50:00|16860.69|16860.69|16840.85|16840.85|16866.03|16866.03|16840.85|16840.85|0
1643817300000|2022-02-02 15:55:00|16841.77|16841.77|16838.04|16838.04|16841.77|16841.77|16810.05|16810.05|0
1643817600000|2022-02-02 16:00:00|16842.01|16842.01|16858.56|16858.56|16858.56|16858.56|16837.58|16837.58|0
1643817900000|2022-02-02 16:05:00|16859.96|16859.96|16869.76|16869.76|16869.76|16869.76|16842.7|16842.7|0
1643818200000|2022-02-02 16:10:00|16873.72|16873.72|16863.92|16863.92|16877.69|16877.69|16846.66|16846.66|0
1643818500000|2022-02-02 16:15:00|16867.89|16867.89|16857.63|16857.63|16867.89|16867.89|16846.43|16846.43|0
1643818800000|2022-02-02 16:20:00|16854.83|16854.83|16861.36|16861.36|16866.49|16866.49|16850.63|16850.63|0
1643819100000|2022-02-02 16:25:00|16862.76|16862.76|16851.59|16851.59|16862.76|16862.76|16835.97|16835.97|0
1643876100000|2022-02-03 08:15:00|16586.9|16586.9|16569.69|16569.69|16598.13|16598.13|16563.11|16563.11|0
1643876400000|2022-02-03 08:20:00|16589.52|16589.52|16600.02|16600.02|16600.02|16600.02|16586.95|16586.95|0
1643876700000|2022-02-03 08:25:00|16598.62|16598.62|16586.06|16586.06|16614.48|16614.48|16574.17|16574.17|0
1643877000000|2022-02-03 08:30:00|16582.1|16582.1|16573|16573|16591.66|16591.66|16566.24|16566.24|0
1643877300000|2022-02-03 08:35:00|16557.14|16557.14|16545.26|16545.26|16570.22|16570.22|16539.67|16539.67|0
1643877600000|2022-02-03 08:40:00|16543.88|16543.88|16575.82|16575.82|16575.82|16575.82|16538.29|16538.29|0
1643877900000|2022-02-03 08:45:00|16578.62|16578.62|16547.6|16547.6|16578.62|16578.62|16546.2|16546.2|0
1643878200000|2022-02-03 08:50:00|16544.8|16544.8|16530.8|16530.8|16547.6|16547.6|16529.4|16529.4|0
1643878500000|2022-02-03 08:55:00|16534.77|16534.77|16526.36|16526.36|16549.7|16549.7|16526.36|16526.36|0
1643878800000|2022-02-03 09:00:00|16522.39|16522.39|16508.18|16508.18|16526.59|16526.59|16504.21|16504.21|0
1643879100000|2022-02-03 09:05:00|16520.07|16520.07|16502.37|16502.37|16520.07|16520.07|16488.84|16488.84|0
1643879400000|2022-02-03 09:10:00|16506.34|16506.34|16497.01|16497.01|16506.34|16506.34|16497.01|16497.01|0
1643879700000|2022-02-03 09:15:00|16485.11|16485.11|16478.58|16478.58|16485.11|16485.11|16463.89|16463.89|0
1643880000000|2022-02-03 09:20:00|16470.65|16470.65|16474.62|16474.62|16474.62|16474.62|16466.69|16466.69|0
1643880300000|2022-02-03 09:25:00|16478.58|16478.58|16474.86|16474.86|16494.68|16494.68|16474.86|16474.86|0
1643880600000|2022-02-03 09:30:00|16470.66|16470.66|16478.6|16478.6|16478.6|16478.6|16470.66|16470.66|0
1643880900000|2022-02-03 09:35:00|16477.2|16477.2|16455.97|16455.97|16477.2|16477.2|16452|16452|0
1643881200000|2022-02-03 09:40:00|16454.57|16454.57|16438.71|16438.71|16454.57|16454.57|16438.71|16438.71|0
1643881500000|2022-02-03 09:45:00|16442.67|16442.67|16462.04|16462.04|16462.04|16462.04|16442.67|16442.67|0
1643881800000|2022-02-03 09:50:00|16458.08|16458.08|16462.27|16462.27|16462.27|16462.27|16458.08|16458.08|0
1643882100000|2022-02-03 09:55:00|16461.36|16461.36|16449.23|16449.23|16462.75|16462.75|16445.26|16445.26|0
1643882400000|2022-02-03 10:00:00|16453.19|16453.19|16453.19|16453.19|16453.19|16453.19|16453.19|16453.19|0
1643882700000|2022-02-03 10:05:00|16454.11|16454.11|16465.53|16465.53|16469.04|16469.04|16454.11|16454.11|0
1643883000000|2022-02-03 10:10:00|16471.13|16471.13|16472.05|16472.05|16475.33|16475.33|16468.33|16468.33|0
1643883300000|2022-02-03 10:15:00|16464.12|16464.12|16473.45|16473.45|16476.02|16476.02|16464.12|16464.12|0
1643883600000|2022-02-03 10:20:00|16465.52|16465.52|16459.02|16459.02|16465.52|16465.52|16450.63|16450.63|0
1643883900000|2022-02-03 10:25:00|16458.56|16458.56|16451.09|16451.09|16459.02|16459.02|16447.13|16447.13|0
1643884200000|2022-02-03 10:30:00|16455.06|16455.06|16444.82|16444.82|16455.06|16455.06|16443.42|16443.42|0
1643884500000|2022-02-03 10:35:00|16442.02|16442.02|16437.12|16437.12|16442.02|16442.02|16428.73|16428.73|0
1643884800000|2022-02-03 10:40:00|16433.16|16433.16|16426.44|16426.44|16433.16|16433.16|16425.98|16425.98|0
1643885100000|2022-02-03 10:45:00|16427.84|16427.84|16437.4|16437.4|16437.4|16437.4|16427.84|16427.84|0
1643885400000|2022-02-03 10:50:00|16436|16436|16411.97|16411.97|16436|16436|16411.97|16411.97|0
1643885700000|2022-02-03 10:55:00|16414.77|16414.77|16434.85|16434.85|16445.08|16445.08|16414.77|16414.77|0
1643886000000|2022-02-03 11:00:00|16433.45|16433.45|16425.29|16425.29|16440.45|16440.45|16425.29|16425.29|0
1643886300000|2022-02-03 11:05:00|16433.22|16433.22|16446.25|16446.25|16446.25|16446.25|16433.22|16433.22|0
1643886600000|2022-02-03 11:10:00|16444.85|16444.85|16432.95|16432.95|16446.25|16446.25|16432.95|16432.95|0
1643886900000|2022-02-03 11:15:00|16436.92|16436.92|16431.79|16431.79|16439.72|16439.72|16431.79|16431.79|0
1643887200000|2022-02-03 11:20:00|16427.82|16427.82|16430.63|16430.63|16431.57|16431.57|16412.23|16412.23|0
1643887500000|2022-02-03 11:25:00|16434.6|16434.6|16446.5|16446.5|16450.46|16450.46|16434.6|16434.6|0
1643887800000|2022-02-03 11:30:00|16447.41|16447.41|16440.65|16440.65|16447.41|16447.41|16440.65|16440.65|0
1643888100000|2022-02-03 11:35:00|16436.45|16436.45|16441.82|16441.82|16449.98|16449.98|16436.45|16436.45|0
1643888400000|2022-02-03 11:40:00|16437.62|16437.62|16440.18|16440.18|16441.58|16441.58|16437.62|16437.62|0
1643888700000|2022-02-03 11:45:00|16438.78|16438.78|16446.95|16446.95|16450.91|16450.91|16438.78|16438.78|0
1643889000000|2022-02-03 11:50:00|16448.35|16448.35|16494.76|16494.76|16509.46|16509.46|16448.35|16448.35|0
1643889300000|2022-02-03 11:55:00|16497.56|16497.56|16508.74|16508.74|16508.74|16508.74|16497.56|16497.56|0
1643889600000|2022-02-03 12:00:00|16504.77|16504.77|16501.29|16501.29|16506.17|16506.17|16481.95|16481.95|0
1643889900000|2022-02-03 12:05:00|16493.36|16493.36|16465.66|16465.66|16493.36|16493.36|16447|16447|0
1643890200000|2022-02-03 12:10:00|16469.62|16469.62|16464.01|16464.01|16475.9|16475.9|16460.04|16460.04|0
1643890500000|2022-02-03 12:15:00|16462.61|16462.61|16465.18|16465.18|16469.15|16469.15|16454.22|16454.22|0
1643890800000|2022-02-03 12:20:00|16463.78|16463.78|16464.95|16464.95|16469.15|16469.15|16458.42|16458.42|0
1643891100000|2022-02-03 12:25:00|16457.02|16457.02|16450.73|16450.73|16457.02|16457.02|16437.89|16437.89|0
1643891400000|2022-02-03 12:30:00|16442.8|16442.8|16447.01|16447.01|16450.73|16450.73|16426.72|16426.72|0
1643891700000|2022-02-03 12:35:00|16450.97|16450.97|16447.47|16447.47|16458.2|16458.2|16447.47|16447.47|0
1643892000000|2022-02-03 12:40:00|16450.27|16450.27|16448.4|16448.4|16454.23|16454.23|16444.44|16444.44|0
1643892300000|2022-02-03 12:45:00|16449.8|16449.8|16457.03|16457.03|16461|16461|16448.64|16448.64|0
1643892600000|2022-02-03 12:50:00|16452.83|16452.83|16479.19|16479.19|16481.99|16481.99|16452.83|16452.83|0
1643892900000|2022-02-03 12:55:00|16475.23|16475.23|16488.29|16488.29|16492.25|16492.25|16475.23|16475.23|0
1643893200000|2022-02-03 13:00:00|16488.75|16488.75|16499|16499|16499|16499|16488.75|16488.75|0
1643893500000|2022-02-03 13:05:00|16502.97|16502.97|16505.3|16505.3|16510.9|16510.9|16501.34|16501.34|0
1643893800000|2022-02-03 13:10:00|16510.9|16510.9|16508.77|16508.77|16510.9|16510.9|16506.93|16506.93|0
1643894100000|2022-02-03 13:15:00|16512.74|16512.74|16499.9|16499.9|16513.66|16513.66|16499.9|16499.9|0
1643894400000|2022-02-03 13:20:00|16498.5|16498.5|16509|16509|16512.72|16512.72|16498.5|16498.5|0
1643894700000|2022-02-03 13:25:00|16512.96|16512.96|16515.76|16515.76|16515.76|16515.76|16512.96|16512.96|0
1643895000000|2022-02-03 13:30:00|16519.96|16519.96|16507.15|16507.15|16519.96|16519.96|16507.15|16507.15|0
1643895300000|2022-02-03 13:35:00|16511.11|16511.11|16511.74|16511.74|16513.87|16513.87|16505.94|16505.94|0
1643895600000|2022-02-03 13:40:00|16507.55|16507.55|16484.27|16484.27|16507.55|16507.55|16482.87|16482.87|0
1643895900000|2022-02-03 13:45:00|16480.07|16480.07|16461.86|16461.86|16489.4|16489.4|16461.86|16461.86|0
1643896200000|2022-02-03 13:50:00|16457.9|16457.9|16450.92|16450.92|16461.86|16461.86|16450.92|16450.92|0
1643896500000|2022-02-03 13:55:00|16452.32|16452.32|16436.46|16436.46|16465.61|16465.61|16436.46|16436.46|0
1643896800000|2022-02-03 14:00:00|16440.42|16440.42|16440.9|16440.9|16445.79|16445.79|16426.9|16426.9|0
1643897100000|2022-02-03 14:05:00|16435.31|16435.31|16427.83|16427.83|16438.79|16438.79|16427.83|16427.83|0
1643897400000|2022-02-03 14:10:00|16423.86|16423.86|16411.97|16411.97|16430.63|16430.63|16411.97|16411.97|0
1643897700000|2022-02-03 14:15:00|16404.04|16404.04|16396.83|16396.83|16404.04|16404.04|16388.9|16388.9|0
1643898000000|2022-02-03 14:20:00|16392.87|16392.87|16383.56|16383.56|16395.67|16395.67|16371.66|16371.66|0
1643898300000|2022-02-03 14:25:00|16387.76|16387.76|16395.91|16395.91|16401.04|16401.04|16380.53|16380.53|0
1643898600000|2022-02-03 14:30:00|16394.99|16394.99|16402.92|16402.92|16425.07|16425.07|16388.22|16388.22|0
1643898900000|2022-02-03 14:35:00|16402.46|16402.46|16451.91|16451.91|16451.91|16451.91|16402.46|16402.46|0
1643899200000|2022-02-03 14:40:00|16447.94|16447.94|16425.08|16425.08|16447.94|16447.94|16425.08|16425.08|0
1643899500000|2022-02-03 14:45:00|16423.68|16423.68|16399.87|16399.87|16423.68|16423.68|16394.06|16394.06|0
1643899800000|2022-02-03 14:50:00|16398.47|16398.47|16399.37|16399.37|16407.1|16407.1|16390.54|16390.54|0
1643900100000|2022-02-03 14:55:00|16400.77|16400.77|16399.37|16399.37|16413.36|16413.36|16395.41|16395.41|0
1643900400000|2022-02-03 15:00:00|16398.45|16398.45|16432.97|16432.97|16432.97|16432.97|16382.12|16382.12|0
1643900700000|2022-02-03 15:05:00|16425.04|16425.04|16407.99|16407.99|16465.37|16465.37|16404.02|16404.02|0
1643901000000|2022-02-03 15:10:00|16408.45|16408.45|16469.09|16469.09|16469.09|16469.09|16406.35|16406.35|0
1643901300000|2022-02-03 15:15:00|16461.16|16461.16|16485.87|16485.87|16488.67|16488.67|16461.16|16461.16|0
1643901600000|2022-02-03 15:20:00|16495.67|16495.67|16492.86|16492.86|16514.56|16514.56|16492.86|16492.86|0
1643901900000|2022-02-03 15:25:00|16477|16477|16462.31|16462.31|16488.9|16488.9|16462.31|16462.31|0
1643902200000|2022-02-03 15:30:00|16460.01|16460.01|16458.38|16458.38|16466.31|16466.31|16446.48|16446.48|0
1643902500000|2022-02-03 15:35:00|16457.46|16457.46|16467.73|16467.73|16467.73|16467.73|16453.03|16453.03|0
1643902800000|2022-02-03 15:40:00|16463.76|16463.76|16457.44|16457.44|16477.73|16477.73|16457.44|16457.44|0
1643903100000|2022-02-03 15:45:00|16460.24|16460.24|16426.18|16426.18|16463.5|16463.5|16426.18|16426.18|0
1643903400000|2022-02-03 15:50:00|16418.24|16418.24|16461.85|16461.85|16461.85|16461.85|16415.2|16415.2|0
1643903700000|2022-02-03 15:55:00|16457.65|16457.65|16462.77|16462.77|16469.53|16469.53|16445.75|16445.75|0
1643904000000|2022-02-03 16:00:00|16458.8|16458.8|16450.65|16450.65|16482.59|16482.59|16440.16|16440.16|0
1643904300000|2022-02-03 16:05:00|16446.69|16446.69|16450.41|16450.41|16459.97|16459.97|16438.76|16438.76|0
1643904600000|2022-02-03 16:10:00|16451.81|16451.81|16483.99|16483.99|16483.99|16483.99|16449.24|16449.24|0
1643904900000|2022-02-03 16:15:00|16476.06|16476.06|16493.56|16493.56|16493.56|16493.56|16476.06|16476.06|0
1643905200000|2022-02-03 16:20:00|16490.76|16490.76|16479.34|16479.34|16494.72|16494.72|16479.34|16479.34|0
1643905500000|2022-02-03 16:25:00|16476.54|16476.54|16466.26|16466.26|16484.7|16484.7|16454.84|16454.84|0
1643962500000|2022-02-04 08:15:00|16448.49|16448.49|16450.65|16450.65|16454.79|16454.79|16420.74|16420.74|0
1643962800000|2022-02-04 08:20:00|16442.72|16442.72|16405.4|16405.4|16442.72|16442.72|16397.47|16397.47|0
1643963100000|2022-02-04 08:25:00|16398.91|16398.91|16388.22|16388.22|16412.2|16412.2|16388.22|16388.22|0
1643963400000|2022-02-04 08:30:00|16389.62|16389.62|16416.61|16416.61|16428.97|16428.97|16376.53|16376.53|0
1643963700000|2022-02-04 08:35:00|16417.07|16417.07|16388.16|16388.16|16417.07|16417.07|16381.39|16381.39|0
1643964000000|2022-02-04 08:40:00|16386.32|16386.32|16346.43|16346.43|16386.32|16386.32|16344.8|16344.8|0
1643964300000|2022-02-04 08:45:00|16330.57|16330.57|16327.77|16327.77|16330.57|16330.57|16322.17|16322.17|0
1643964600000|2022-02-04 08:50:00|16315.88|16315.88|16304|16304|16315.88|16315.88|16292.85|16292.85|0
1643964900000|2022-02-04 08:55:00|16305.4|16305.4|16278.08|16278.08|16313.5|16313.5|16276.91|16276.91|0
1643965200000|2022-02-04 09:00:00|16272.48|16272.48|16236.32|16236.32|16272.48|16272.48|16236.32|16236.32|0
1643965500000|2022-02-04 09:05:00|16234.92|16234.92|16198.3|16198.3|16234.92|16234.92|16197.14|16197.14|0
1643965800000|2022-02-04 09:10:00|16206.23|16206.23|16206.04|16206.04|16223.73|16223.73|16206.04|16206.04|0
1643966100000|2022-02-04 09:15:00|16198.11|16198.11|16189.95|16189.95|16199.51|16199.51|16185.75|16185.75|0
1643966400000|2022-02-04 09:20:00|16182.02|16182.02|16151.72|16151.72|16182.02|16182.02|16144.24|16144.24|0
1643966700000|2022-02-04 09:25:00|16158.71|16158.71|16177.14|16177.14|16186.7|16186.7|16158.71|16158.71|0
1643967000000|2022-02-04 09:30:00|16170.14|16170.14|16181.78|16181.78|16192.73|16192.73|16170.14|16170.14|0
1643967300000|2022-02-04 09:35:00|16184.58|16184.58|16192.51|16192.51|16192.51|16192.51|16184.58|16184.58|0
1643967600000|2022-02-04 09:40:00|16184.58|16184.58|16188.08|16188.08|16188.78|16188.78|16184.58|16184.58|0
1643967900000|2022-02-04 09:45:00|16186.68|16186.68|16186.68|16186.68|16186.68|16186.68|16181.31|16181.31|0
1643968200000|2022-02-04 09:50:00|16182.71|16182.71|16179.91|16179.91|16182.71|16182.71|16162.88|16162.88|0
1643968500000|2022-02-04 09:55:00|16175.95|16175.95|16141.21|16141.21|16175.95|16175.95|16141.21|16141.21|0
1643968800000|2022-02-04 10:00:00|16145.17|16145.17|16173.15|16173.15|16173.15|16173.15|16142.83|16142.83|0
1643969100000|2022-02-04 10:05:00|16167.56|16167.56|16188.56|16188.56|16188.56|16188.56|16160.09|16160.09|0
1643969400000|2022-02-04 10:10:00|16184.6|16184.6|16160.34|16160.34|16184.6|16184.6|16152.41|16152.41|0
1643969700000|2022-02-04 10:15:00|16156.37|16156.37|16159.88|16159.88|16159.88|16159.88|16148.44|16148.44|0
1643970000000|2022-02-04 10:20:00|16151.95|16151.95|16157.31|16157.31|16157.31|16157.31|16147.98|16147.98|0
1643970300000|2022-02-04 10:25:00|16153.35|16153.35|16159.88|16159.88|16168.04|16168.04|16153.35|16153.35|0
1643970600000|2022-02-04 10:30:00|16155.91|16155.91|16161.99|16161.99|16161.99|16161.99|16139.36|16139.36|0
1643970900000|2022-02-04 10:35:00|16171.78|16171.78|16179.71|16179.71|16186.48|16186.48|16171.78|16171.78|0
1643971200000|2022-02-04 10:40:00|16171.78|16171.78|16159.9|16159.9|16171.78|16171.78|16159.89|16159.89|0
1643971500000|2022-02-04 10:45:00|16163.87|16163.87|16158.73|16158.73|16163.87|16163.87|16154.77|16154.77|0
1643971800000|2022-02-04 10:50:00|16162.7|16162.7|16173.2|16173.2|16178.56|16178.56|16162.7|16162.7|0
1643972100000|2022-02-04 10:55:00|16165.26|16165.26|16162.68|16162.68|16172.01|16172.01|16151.49|16151.49|0
1643972400000|2022-02-04 11:00:00|16158.71|16158.71|16159.21|16159.21|16160.61|16160.61|16152.68|16152.68|0
1643972700000|2022-02-04 11:05:00|16155.01|16155.01|16153.65|16153.65|16157.61|16157.61|16149.68|16149.68|0
1643973000000|2022-02-04 11:10:00|16149.68|16149.68|16141.52|16141.52|16149.68|16149.68|16137.56|16137.56|0
1643973300000|2022-02-04 11:15:00|16137.56|16137.56|16149.45|16149.45|16153.65|16153.65|16137.56|16137.56|0
1643973600000|2022-02-04 11:20:00|16145.49|16145.49|16150.37|16150.37|16150.37|16150.37|16145.49|16145.49|0
1643973900000|2022-02-04 11:25:00|16154.57|16154.57|16173.45|16173.45|16177.41|16177.41|16154.57|16154.57|0
1643974200000|2022-02-04 11:30:00|16169.25|16169.25|16170.65|16170.65|16173.45|16173.45|16169.25|16169.25|0
1643974500000|2022-02-04 11:35:00|16169.25|16169.25|16196.29|16196.29|16196.29|16196.29|16161.32|16161.32|0
1643974800000|2022-02-04 11:40:00|16192.32|16192.32|16204.46|16204.46|16209.59|16209.59|16191.86|16191.86|0
1643975100000|2022-02-04 11:45:00|16210.06|16210.06|16213.55|16213.55|16213.55|16213.55|16198.63|16198.63|0
1643975400000|2022-02-04 11:50:00|16209.59|16209.59|16200.05|16200.05|16209.59|16209.59|16200.05|16200.05|0
1643975700000|2022-02-04 11:55:00|16199.13|16199.13|16167.66|16167.66|16199.13|16199.13|16167.66|16167.66|0
1643976000000|2022-02-04 12:00:00|16167.2|16167.2|16172.56|16172.56|16172.56|16172.56|16167.2|16167.2|0
1643976300000|2022-02-04 12:05:00|16176.53|16176.53|16212.45|16212.45|16212.45|16212.45|16176.53|16176.53|0
1643976600000|2022-02-04 12:10:00|16204.52|16204.52|16199.15|16199.15|16204.52|16204.52|16187.26|16187.26|0
1643976900000|2022-02-04 12:15:00|16191.22|16191.22|16191.22|16191.22|16191.22|16191.22|16191.22|16191.22|0
1643977200000|2022-02-04 12:20:00|16189.82|16189.82|16208.7|16208.7|16208.7|16208.7|16189.82|16189.82|0
1643977500000|2022-02-04 12:25:00|16211.5|16211.5|16224.77|16224.77|16224.77|16224.77|16211.5|16211.5|0
1643977800000|2022-02-04 12:30:00|16225.23|16225.23|16224.31|16224.31|16225.23|16225.23|16224.31|16224.31|0
1643978100000|2022-02-04 12:35:00|16228.51|16228.51|16239.24|16239.24|16239.24|16239.24|16228.51|16228.51|0
1643978400000|2022-02-04 12:40:00|16237.84|16237.84|16237.82|16237.82|16240.4|16240.4|16236.44|16236.44|0
1643978700000|2022-02-04 12:45:00|16241.78|16241.78|16251.35|16251.35|16252.75|16252.75|16241.78|16241.78|0
1643979000000|2022-02-04 12:50:00|16247.38|16247.38|16250.89|16250.89|16250.89|16250.89|16244.12|16244.12|0
1643979300000|2022-02-04 12:55:00|16254.85|16254.85|16248.09|16248.09|16257.65|16257.65|16248.09|16248.09|0
1643979600000|2022-02-04 13:00:00|16246.69|16246.69|16226.86|16226.86|16246.69|16246.69|16226.86|16226.86|0
1643979900000|2022-02-04 13:05:00|16226.4|16226.4|16234.57|16234.57|16234.57|16234.57|16226.4|16226.4|0
1643980200000|2022-02-04 13:10:00|16231.77|16231.77|16230.37|16230.37|16234.33|16234.33|16210.54|16210.54|0
1643980500000|2022-02-04 13:15:00|16229.91|16229.91|16227.34|16227.34|16229.91|16229.91|16223.14|16223.14|0
1643980800000|2022-02-04 13:20:00|16230.1|16230.1|16230.12|16230.12|16236.89|16236.89|16228.26|16228.26|0
1643981100000|2022-02-04 13:25:00|16226.16|16226.16|16220.3|16220.3|16232.19|16232.19|16219.16|16219.16|0
1643981400000|2022-02-04 13:30:00|16217.5|16217.5|16165.25|16165.25|16217.5|16217.5|16165.25|16165.25|0
1643981700000|2022-02-04 13:35:00|16163.85|16163.85|16169.22|16169.22|16169.22|16169.22|16161.05|16161.05|0
1643982000000|2022-02-04 13:40:00|16169.68|16169.68|16146.13|16146.13|16173.64|16173.64|16146.13|16146.13|0
1643982300000|2022-02-04 13:45:00|16154.06|16154.06|16157.8|16157.8|16170.62|16170.62|16154.06|16154.06|0
1643982600000|2022-02-04 13:50:00|16153.84|16153.84|16141.94|16141.94|16153.84|16153.84|16133.78|16133.78|0
1643982900000|2022-02-04 13:55:00|16140.54|16140.54|16074.29|16074.29|16140.54|16140.54|16074.29|16074.29|0
1643983200000|2022-02-04 14:00:00|16071.49|16071.49|16054|16054|16074.54|16074.54|16054|16054|0
1643983500000|2022-02-04 14:05:00|16042.1|16042.1|16034.19|16034.19|16046.09|16046.09|16030.23|16030.23|0
1643983800000|2022-02-04 14:10:00|16038.16|16038.16|16052.85|16052.85|16052.85|16052.85|16034.19|16034.19|0
1643984100000|2022-02-04 14:15:00|16054.25|16054.25|16100.88|16100.88|16107.6|16107.6|16054.25|16054.25|0
1643984400000|2022-02-04 14:20:00|16104.85|16104.85|16092.48|16092.48|16104.85|16104.85|16085.72|16085.72|0
1643984700000|2022-02-04 14:25:00|16091.08|16091.08|16078.73|16078.73|16100.39|16100.39|16074.76|16074.76|0
1643985000000|2022-02-04 14:30:00|16086.66|16086.66|16103.9|16103.9|16103.9|16103.9|16086.66|16086.66|0
1643985300000|2022-02-04 14:35:00|16095.97|16095.97|16102.96|16102.96|16126.53|16126.53|16089.68|16089.68|0
1643985600000|2022-02-04 14:40:00|16105.76|16105.76|16166.62|16166.62|16169.42|16169.42|16105.76|16105.76|0
1643985900000|2022-02-04 14:45:00|16170.59|16170.59|16150.53|16150.53|16170.59|16170.59|16150.53|16150.53|0
1643986200000|2022-02-04 14:50:00|16146.56|16146.56|16120.7|16120.7|16146.56|16146.56|16120.7|16120.7|0
1643986500000|2022-02-04 14:55:00|16123.5|16123.5|16134.22|16134.22|16144.49|16144.49|16120.7|16120.7|0
1643986800000|2022-02-04 15:00:00|16122.33|16122.33|16151.72|16151.72|16161.29|16161.29|16121.41|16121.41|0
1643987100000|2022-02-04 15:05:00|16148.92|16148.92|16153.59|16153.59|16165.72|16165.72|16148.92|16148.92|0
1643987400000|2022-02-04 15:10:00|16145.66|16145.66|16183.67|16183.67|16183.67|16183.67|16136.57|16136.57|0
1643987700000|2022-02-04 15:15:00|16185.07|16185.07|16181.11|16181.11|16198.6|16198.6|16177.37|16177.37|0
1643988000000|2022-02-04 15:20:00|16185.07|16185.07|16171.78|16171.78|16193.47|16193.47|16171.78|16171.78|0
1643988300000|2022-02-04 15:25:00|16168.98|16168.98|16124.21|16124.21|16168.98|16168.98|16124.21|16124.21|0
1643988600000|2022-02-04 15:30:00|16123.75|16123.75|16114.41|16114.41|16124.67|16124.67|16110.44|16110.44|0
1643988900000|2022-02-04 15:35:00|16111.61|16111.61|16071.03|16071.03|16111.61|16111.61|16067.31|16067.31|0
1643989200000|2022-02-04 15:40:00|16069.65|16069.65|16071.02|16071.02|16081.29|16081.29|16066.59|16066.59|0
1643989500000|2022-02-04 15:45:00|16067.05|16067.05|16063.66|16063.66|16071.72|16071.72|16055.52|16055.52|0
1643989800000|2022-02-04 15:50:00|16064.12|16064.12|16099.52|16099.52|16099.52|16099.52|16058.76|16058.76|0
1643990100000|2022-02-04 15:55:00|16098.6|16098.6|16075.01|16075.01|16098.6|16098.6|16075.01|16075.01|0
1643990400000|2022-02-04 16:00:00|16078.98|16078.98|16072.21|16072.21|16082.94|16082.94|16070.81|16070.81|0
1643990700000|2022-02-04 16:05:00|16080.14|16080.14|16067.79|16067.79|16080.14|16080.14|16058.92|16058.92|0
1643991000000|2022-02-04 16:10:00|16063.59|16063.59|16045.18|16045.18|16066.86|16066.86|16045.18|16045.18|0
1643991300000|2022-02-04 16:15:00|16043.78|16043.78|16050.33|16050.33|16054.29|16054.29|16043.78|16043.78|0
1643991600000|2022-02-04 16:20:00|16051.71|16051.71|16057.07|16057.07|16057.07|16057.07|16039.58|16039.58|0
1643991900000|2022-02-04 16:25:00|16058.47|16058.47|16058.01|16058.01|16067.8|16067.8|16049.85|16049.85|0
1644221700000|2022-02-07 08:15:00|16177.35|16177.35|16127.49|16127.49|16177.35|16177.35|16127.49|16127.49|0
1644222000000|2022-02-07 08:20:00|16123.53|16123.53|16098.11|16098.11|16134.26|16134.26|16098.11|16098.11|0
1644222300000|2022-02-07 08:25:00|16099.51|16099.51|16114.72|16114.72|16129.83|16129.83|16090.18|16090.18|0
1644222600000|2022-02-07 08:30:00|16102.82|16102.82|16105.15|16105.15|16114.72|16114.72|16097.22|16097.22|0
1644222900000|2022-02-07 08:35:00|16100.96|16100.96|16129.18|16129.18|16135.01|16135.01|16100.96|16100.96|0
1644223200000|2022-02-07 08:40:00|16131.98|16131.98|16137.16|16137.16|16140.37|16140.37|16128.01|16128.01|0
1644223500000|2022-02-07 08:45:00|16141.12|16141.12|16146.25|16146.25|16163.75|16163.75|16141.12|16141.12|0
1644223800000|2022-02-07 08:50:00|16149.05|16149.05|16155.58|16155.58|16160.95|16160.95|16149.05|16149.05|0
1644224100000|2022-02-07 08:55:00|16143.69|16143.69|16139.72|16139.72|16143.69|16143.69|16131.79|16131.79|0
1644224400000|2022-02-07 09:00:00|16128.76|16128.76|16129.23|16129.23|16149.05|16149.05|16128.76|16128.76|0
1644224700000|2022-02-07 09:05:00|16133.19|16133.19|16132.03|16132.03|16148.35|16148.35|16130.39|16130.39|0
1644225000000|2022-02-07 09:10:00|16130.65|16130.65|16140.9|16140.9|16140.9|16140.9|16122.48|16122.48|0
1644225300000|2022-02-07 09:15:00|16152.79|16152.79|16147.2|16147.2|16163.52|16163.52|16147.2|16147.2|0
1644225600000|2022-02-07 09:20:00|16159.1|16159.1|16158.14|16158.14|16174.24|16174.24|16155.34|16155.34|0
1644225900000|2022-02-07 09:25:00|16154.18|16154.18|16181|16181|16184.97|16184.97|16154.18|16154.18|0
1644226200000|2022-02-07 09:30:00|16172.84|16172.84|16165.17|16165.17|16172.84|16172.84|16162.38|16162.38|0
1644226500000|2022-02-07 09:35:00|16149.31|16149.31|16155.84|16155.84|16165.17|16165.17|16149.31|16149.31|0
1644226800000|2022-02-07 09:40:00|16161.44|16161.44|16147.93|16147.93|16178.94|16178.94|16147.93|16147.93|0
1644227100000|2022-02-07 09:45:00|16140|16140|16132.05|16132.05|16149.54|16149.54|16132.05|16132.05|0
1644227400000|2022-02-07 09:50:00|16124.12|16124.12|16120.39|16120.39|16124.12|16124.12|16112.46|16112.46|0
1644227700000|2022-02-07 09:55:00|16112.46|16112.46|16120.62|16120.62|16124.59|16124.59|16112.46|16112.46|0
1644228000000|2022-02-07 10:00:00|16116.66|16116.66|16078.85|16078.85|16116.66|16116.66|16078.85|16078.85|0
1644228300000|2022-02-07 10:05:00|16066.96|16066.96|16022.87|16022.87|16066.96|16066.96|16022.87|16022.87|0
1644228600000|2022-02-07 10:10:00|16017.27|16017.27|16021.91|16021.91|16034.04|16034.04|16017.27|16017.27|0
1644228900000|2022-02-07 10:15:00|16017.95|16017.95|16033.33|16033.33|16033.33|16033.33|16005.82|16005.82|0
1644229200000|2022-02-07 10:20:00|16029.14|16029.14|15995.55|15995.55|16030.53|16030.53|15995.55|15995.55|0
1644229500000|2022-02-07 10:25:00|15991.58|15991.58|16018.41|16018.41|16026.34|16026.34|15987.62|15987.62|0
1644229800000|2022-02-07 10:30:00|16022.37|16022.37|16013.04|16013.04|16039.63|16039.63|16013.04|16013.04|0
1644230100000|2022-02-07 10:35:00|16009.08|16009.08|16042.66|16042.66|16042.66|16042.66|16009.08|16009.08|0
1644230400000|2022-02-07 10:40:00|16038.7|16038.7|16018.64|16018.64|16046.63|16046.63|16018.64|16018.64|0
1644230700000|2022-02-07 10:45:00|16026.57|16026.57|16010.71|16010.71|16026.57|16026.57|16010.71|16010.71|0
1644231000000|2022-02-07 10:50:00|16006.74|16006.74|16012.11|16012.11|16020.04|16020.04|15999.98|15999.98|0
1644231300000|2022-02-07 10:55:00|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|0
1644231600000|2022-02-07 11:00:00|16004.18|16004.18|16013.27|16013.27|16022.84|16022.84|16004.18|16004.18|0
1644231900000|2022-02-07 11:05:00|16010.48|16010.48|16010.48|16010.48|16010.48|16010.48|15986.68|15986.68|0
1644232200000|2022-02-07 11:10:00|16009.08|16009.08|16016.77|16016.77|16025.63|16025.63|16009.08|16009.08|0
1644232500000|2022-02-07 11:15:00|16017.23|16017.23|15993.2|15993.2|16017.23|16017.23|15991.8|15991.8|0
1644232800000|2022-02-07 11:20:00|16001.13|16001.13|16028.19|16028.19|16028.19|16028.19|16001.13|16001.13|0
1644233100000|2022-02-07 11:25:00|16029.11|16029.11|16042.64|16042.64|16042.64|16042.64|16029.11|16029.11|0
1644233400000|2022-02-07 11:30:00|16035.64|16035.64|16042.17|16042.17|16042.17|16042.17|16034.24|16034.24|0
1644233700000|2022-02-07 11:35:00|16042.63|16042.63|16018.84|16018.84|16042.63|16042.63|16018.84|16018.84|0
1644234000000|2022-02-07 11:40:00|16014.87|16014.87|16010.91|16010.91|16014.87|16014.87|16010.91|16010.91|0
1644234300000|2022-02-07 11:45:00|16014.87|16014.87|16013.47|16013.47|16026.77|16026.77|16002.74|16002.74|0
1644234600000|2022-02-07 11:50:00|16017.44|16017.44|16020.47|16020.47|16032.83|16032.83|16016.51|16016.51|0
1644234900000|2022-02-07 11:55:00|16017.67|16017.67|16015.34|16015.34|16019.3|16019.3|16009.74|16009.74|0
1644235200000|2022-02-07 12:00:00|16009.74|16009.74|16011.37|16011.37|16021.64|16021.64|16009.74|16009.74|0
1644235500000|2022-02-07 12:05:00|16015.57|16015.57|16026.07|16026.07|16038.2|16038.2|16015.57|16015.57|0
1644235800000|2022-02-07 12:10:00|16030.03|16030.03|16016.27|16016.27|16034.23|16034.23|16004.38|16004.38|0
1644236100000|2022-02-07 12:15:00|16020.47|16020.47|16027.44|16027.44|16043.3|16043.3|16020.24|16020.24|0
1644236400000|2022-02-07 12:20:00|16023.48|16023.48|15984.05|15984.05|16027.44|16027.44|15976.12|15976.12|0
1644236700000|2022-02-07 12:25:00|15972.15|15972.15|15952.56|15952.56|15976.12|15976.12|15952.56|15952.56|0
1644237000000|2022-02-07 12:30:00|15948.6|15948.6|15916.85|15916.85|15948.6|15948.6|15901.93|15901.93|0
1644237300000|2022-02-07 12:35:00|15893.06|15893.06|15895.4|15895.4|15900.99|15900.99|15871.6|15871.6|0
1644237600000|2022-02-07 12:40:00|15899.36|15899.36|15887.46|15887.46|15899.36|15899.36|15883.5|15883.5|0
1644237900000|2022-02-07 12:45:00|15891.66|15891.66|15859.52|15859.52|15891.66|15891.66|15855.55|15855.55|0
1644238200000|2022-02-07 12:50:00|15863.48|15863.48|15882.41|15882.41|15892.41|15892.41|15863.48|15863.48|0
1644238500000|2022-02-07 12:55:00|15878.44|15878.44|15871.89|15871.89|15883.79|15883.79|15867.93|15867.93|0
1644238800000|2022-02-07 13:00:00|15870.51|15870.51|15877.04|15877.04|15884.97|15884.97|15861.18|15861.18|0
1644239100000|2022-02-07 13:05:00|15873.08|15873.08|15898.71|15898.71|15899.88|15899.88|15869.11|15869.11|0
1644239400000|2022-02-07 13:10:00|15886.82|15886.82|15869.33|15869.33|15886.82|15886.82|15857.43|15857.43|0
1644239700000|2022-02-07 13:15:00|15870.72|15870.72|15909.17|15909.17|15909.17|15909.17|15870.72|15870.72|0
1644240000000|2022-02-07 13:20:00|15905.21|15905.21|15901.96|15901.96|15923.87|15923.87|15897.76|15897.76|0
1644240300000|2022-02-07 13:25:00|15899.16|15899.16|15883.78|15883.78|15915.02|15915.02|15883.78|15883.78|0
1644240600000|2022-02-07 13:30:00|15882.38|15882.38|15870.48|15870.48|15883.78|15883.78|15866.52|15866.52|0
1644240900000|2022-02-07 13:35:00|15866.52|15866.52|15890.79|15890.79|15890.79|15890.79|15862.8|15862.8|0
1644241200000|2022-02-07 13:40:00|15894.76|15894.76|15871.9|15871.9|15894.76|15894.76|15863.97|15863.97|0
1644241500000|2022-02-07 13:45:00|15883.79|15883.79|15905.5|15905.5|15906.67|15906.67|15878.91|15878.91|0
1644241800000|2022-02-07 13:50:00|15909.46|15909.46|15904.1|15904.1|15909.46|15909.46|15896.17|15896.17|0
1644242100000|2022-02-07 13:55:00|15900.13|15900.13|15912.03|15912.03|15918.79|15918.79|15896.17|15896.17|0
1644242400000|2022-02-07 14:00:00|15904.1|15904.1|15893.84|15893.84|15904.1|15904.1|15889.64|15889.64|0
1644242700000|2022-02-07 14:05:00|15901.77|15901.77|15902.93|15902.93|15904.1|15904.1|15888.24|15888.24|0
1644243000000|2022-02-07 14:10:00|15904.33|15904.33|15896.17|15896.17|15904.33|15904.33|15892.2|15892.2|0
1644243300000|2022-02-07 14:15:00|15897.57|15897.57|15863.09|15863.09|15897.57|15897.57|15863.09|15863.09|0
1644243600000|2022-02-07 14:20:00|15859.12|15859.12|15851.67|15851.67|15871.5|15871.5|15851.67|15851.67|0
1644243900000|2022-02-07 14:25:00|15855.64|15855.64|15840.02|15840.02|15855.64|15855.64|15840.02|15840.02|0
1644244200000|2022-02-07 14:30:00|15847.96|15847.96|15850.75|15850.75|15865.45|15865.45|15843.99|15843.99|0
1644244500000|2022-02-07 14:35:00|15846.79|15846.79|15889.5|15889.5|15899.75|15899.75|15846.79|15846.79|0
1644244800000|2022-02-07 14:40:00|15885.3|15885.3|15868.53|15868.53|15905.13|15905.13|15868.53|15868.53|0
1644245100000|2022-02-07 14:45:00|15869.45|15869.45|15866.88|15866.88|15873.65|15873.65|15857.55|15857.55|0
1644245400000|2022-02-07 14:50:00|15868.28|15868.28|15904.18|15904.18|15908.15|15908.15|15860.35|15860.35|0
1644245700000|2022-02-07 14:55:00|15900.22|15900.22|15877.13|15877.13|15904.18|15904.18|15877.13|15877.13|0
1644246000000|2022-02-07 15:00:00|15879.93|15879.93|15858.94|15858.94|15883.9|15883.9|15856.15|15856.15|0
1644246300000|2022-02-07 15:05:00|15860.34|15860.34|15862.91|15862.91|15866.88|15866.88|15852.18|15852.18|0
1644246600000|2022-02-07 15:10:00|15865.71|15865.71|15847.53|15847.53|15865.71|15865.71|15840.77|15840.77|0
1644246900000|2022-02-07 15:15:00|15848.93|15848.93|15838.69|15838.69|15855.92|15855.92|15827.5|15827.5|0
1644247200000|2022-02-07 15:20:00|15834.49|15834.49|15878.58|15878.58|15879.98|15879.98|15827.98|15827.98|0
1644247500000|2022-02-07 15:25:00|15879.98|15879.98|15884.9|15884.9|15898.64|15898.64|15866.68|15866.68|0
1644247800000|2022-02-07 15:30:00|15882.1|15882.1|15897.26|15897.26|15908.92|15908.92|15880.71|15880.71|0
1644248100000|2022-02-07 15:35:00|15898.66|15898.66|15869.75|15869.75|15898.66|15898.66|15869.75|15869.75|0
1644248400000|2022-02-07 15:40:00|15865.78|15865.78|15861.15|15861.15|15867.18|15867.18|15852.74|15852.74|0
1644248700000|2022-02-07 15:45:00|15860.69|15860.69|15852.76|15852.76|15860.69|15860.69|15849.96|15849.96|0
1644249000000|2022-02-07 15:50:00|15848.79|15848.79|15852.05|15852.05|15858.81|15858.81|15836.9|15836.9|0
1644249300000|2022-02-07 15:55:00|15844.12|15844.12|15883.07|15883.07|15887.27|15887.27|15844.12|15844.12|0
1644249600000|2022-02-07 16:00:00|15875.14|15875.14|15869.31|15869.31|15894.73|15894.73|15869.31|15869.31|0
1644249900000|2022-02-07 16:05:00|15867.47|15867.47|15863.01|15863.01|15873.98|15873.98|15862.09|15862.09|0
1644250200000|2022-02-07 16:10:00|15863.47|15863.47|15858.31|15858.31|15870.21|15870.21|15854.35|15854.35|0
1644250500000|2022-02-07 16:15:00|15861.11|15861.11|15850.38|15850.38|15862.51|15862.51|15846.42|15846.42|0
1644250800000|2022-02-07 16:20:00|15846.42|15846.42|15833.12|15833.12|15846.65|15846.65|15818.66|15818.66|0
1644251100000|2022-02-07 16:25:00|15834.52|15834.52|15800.23|15800.23|15834.52|15834.52|15797.92|15797.92|0
1644308100000|2022-02-08 08:15:00|15833.77|15833.77|15835.88|15835.88|15835.88|15835.88|15810.25|15810.25|0
1644308400000|2022-02-08 08:20:00|15839.85|15839.85|15906.07|15906.07|15917.97|15917.97|15839.85|15839.85|0
1644308700000|2022-02-08 08:25:00|15902.11|15902.11|15928.7|15928.7|15933.83|15933.83|15901.88|15901.88|0
1644309000000|2022-02-08 08:30:00|15926.36|15926.36|15916.83|15916.83|15935.96|15935.96|15911.71|15911.71|0
1644309300000|2022-02-08 08:35:00|15921.03|15921.03|15978.92|15978.92|15984.02|15984.02|15921.03|15921.03|0
1644309600000|2022-02-08 08:40:00|15981.72|15981.72|15945.81|15945.81|15981.72|15981.72|15945.81|15945.81|0
1644309900000|2022-02-08 08:45:00|15941.84|15941.84|15959.76|15959.76|15964.47|15964.47|15936.48|15936.48|0
1644310200000|2022-02-08 08:50:00|15963.72|15963.72|15924.55|15924.55|15963.72|15963.72|15920.35|15920.35|0
1644310500000|2022-02-08 08:55:00|15928.51|15928.51|15921.75|15921.75|15939.48|15939.48|15921.75|15921.75|0
1644310800000|2022-02-08 09:00:00|15925.72|15925.72|15927.09|15927.09|15927.09|15927.09|15909.85|15909.85|0
1644311100000|2022-02-08 09:05:00|15919.16|15919.16|15911.45|15911.45|15921.95|15921.95|15905.86|15905.86|0
1644311400000|2022-02-08 09:10:00|15910.53|15910.53|15899.11|15899.11|15923.83|15923.83|15899.11|15899.11|0
1644311700000|2022-02-08 09:15:00|15895.15|15895.15|15907.51|15907.51|15910.07|15910.07|15891.18|15891.18|0
1644312000000|2022-02-08 09:20:00|15908.91|15908.91|15889.1|15889.1|15910.31|15910.31|15889.1|15889.1|0
1644312300000|2022-02-08 09:25:00|15891.89|15891.89|15887.68|15887.68|15894.69|15894.69|15887.68|15887.68|0
1644312600000|2022-02-08 09:30:00|15886.28|15886.28|15886.52|15886.52|15894.45|15894.45|15882.55|15882.55|0
1644312900000|2022-02-08 09:35:00|15883.72|15883.72|15893.05|15893.05|15893.05|15893.05|15878.12|15878.12|0
1644313200000|2022-02-08 09:40:00|15895.85|15895.85|15887.92|15887.92|15905.64|15905.64|15887.92|15887.92|0
1644313500000|2022-02-08 09:45:00|15879.99|15879.99|15867.17|15867.17|15882.11|15882.11|15867.17|15867.17|0
1644313800000|2022-02-08 09:50:00|15871.37|15871.37|15873.22|15873.22|15883.02|15883.02|15866.46|15866.46|0
1644314100000|2022-02-08 09:55:00|15861.33|15861.33|15821.95|15821.95|15862.72|15862.72|15821.95|15821.95|0
1644314400000|2022-02-08 10:00:00|15824.75|15824.75|15803.05|15803.05|15824.75|15824.75|15797.92|15797.92|0
1644314700000|2022-02-08 10:05:00|15805.85|15805.85|15802.35|15802.35|15822.18|15822.18|15802.35|15802.35|0
1644315000000|2022-02-08 10:10:00|15798.39|15798.39|15771.56|15771.56|15798.39|15798.39|15767.6|15767.6|0
1644315300000|2022-02-08 10:15:00|15779.5|15779.5|15798.64|15798.64|15799.55|15799.55|15779.5|15779.5|0
1644315600000|2022-02-08 10:20:00|15797.24|15797.24|15799.82|15799.82|15809.6|15809.6|15797.24|15797.24|0
1644315900000|2022-02-08 10:25:00|15801.22|15801.22|15801.94|15801.94|15824.55|15824.55|15799.82|15799.82|0
1644316200000|2022-02-08 10:30:00|15803.33|15803.33|15810.57|15810.57|15810.57|15810.57|15801|15801|0
1644316500000|2022-02-08 10:35:00|15811.96|15811.96|15827.85|15827.85|15835.99|15835.99|15811.96|15811.96|0
1644316800000|2022-02-08 10:40:00|15829.68|15829.68|15848.39|15848.39|15854.69|15854.69|15829.68|15829.68|0
1644317100000|2022-02-08 10:45:00|15848.85|15848.85|15853.05|15853.05|15857.25|15857.25|15846.05|15846.05|0
1644317400000|2022-02-08 10:50:00|15849.09|15849.09|15812.72|15812.72|15849.09|15849.09|15808.52|15808.52|0
1644317700000|2022-02-08 10:55:00|15808.75|15808.75|15784.06|15784.06|15808.75|15808.75|15777.07|15777.07|0
1644318000000|2022-02-08 11:00:00|15780.1|15780.1|15757.97|15757.97|15781.5|15781.5|15757.97|15757.97|0
1644318300000|2022-02-08 11:05:00|15760.77|15760.77|15770.8|15770.8|15771.26|15771.26|15755.4|15755.4|0
1644318600000|2022-02-08 11:10:00|15771.72|15771.72|15763.1|15763.1|15771.94|15771.94|15756.78|15756.78|0
1644318900000|2022-02-08 11:15:00|15767.07|15767.07|15767.3|15767.3|15789|15789|15767.07|15767.07|0
1644319200000|2022-02-08 11:20:00|15763.34|15763.34|15761.69|15761.69|15765.87|15765.87|15761.67|15761.67|0
1644319500000|2022-02-08 11:25:00|15765.66|15765.66|15762.86|15762.86|15773.59|15773.59|15754.93|15754.93|0
1644319800000|2022-02-08 11:30:00|15766.82|15766.82|15738.83|15738.83|15771.02|15771.02|15738.83|15738.83|0
1644320100000|2022-02-08 11:35:00|15746.76|15746.76|15714.6|15714.6|15746.76|15746.76|15714.6|15714.6|0
1644320400000|2022-02-08 11:40:00|15718.56|15718.56|15717.16|15717.16|15726.49|15726.49|15714.36|15714.36|0
1644320700000|2022-02-08 11:45:00|15709.23|15709.23|15708.06|15708.06|15716|15716|15697.34|15697.34|0
1644321000000|2022-02-08 11:50:00|15712.03|15712.03|15702.7|15702.7|15721.36|15721.36|15702.7|15702.7|0
1644321300000|2022-02-08 11:55:00|15706.67|15706.67|15698.53|15698.53|15708.54|15708.54|15695.73|15695.73|0
1644321600000|2022-02-08 12:00:00|15695.73|15695.73|15677.06|15677.06|15697.59|15697.59|15677.06|15677.06|0
1644321900000|2022-02-08 12:05:00|15676.14|15676.14|15696.44|15696.44|15697.84|15697.84|15675.22|15675.22|0
1644322200000|2022-02-08 12:10:00|15699.24|15699.24|15692.7|15692.7|15699.24|15699.24|15681.97|15681.97|0
1644322500000|2022-02-08 12:15:00|15689.91|15689.91|15669.85|15669.85|15689.91|15689.91|15669.85|15669.85|0
1644322800000|2022-02-08 12:20:00|15665.88|15665.88|15661.68|15661.68|15665.88|15665.88|15660.28|15660.28|0
1644323100000|2022-02-08 12:25:00|15658.88|15658.88|15668.45|15668.45|15668.45|15668.45|15658.88|15658.88|0
1644323400000|2022-02-08 12:30:00|15669.85|15669.85|15664.71|15664.71|15669.85|15669.85|15660.52|15660.52|0
1644323700000|2022-02-08 12:35:00|15672.64|15672.64|15676.61|15676.61|15676.61|15676.61|15672.64|15672.64|0
1644324000000|2022-02-08 12:40:00|15673.81|15673.81|15680.14|15680.14|15688.07|15688.07|15669.85|15669.85|0
1644324300000|2022-02-08 12:45:00|15678.74|15678.74|15678.74|15678.74|15682.7|15682.7|15678.74|15678.74|0
1644324600000|2022-02-08 12:50:00|15682.7|15682.7|15682.24|15682.24|15686.67|15686.67|15680.84|15680.84|0
1644324900000|2022-02-08 12:55:00|15678.28|15678.28|15672.23|15672.23|15678.28|15678.28|15662.9|15662.9|0
1644325200000|2022-02-08 13:00:00|15673.63|15673.63|15688.33|15688.33|15688.33|15688.33|15673.17|15673.17|0
1644325500000|2022-02-08 13:05:00|15689.73|15689.73|15701.84|15701.84|15708.6|15708.6|15689.73|15689.73|0
1644325800000|2022-02-08 13:10:00|15699.04|15699.04|15696.47|15696.47|15703.23|15703.23|15696.47|15696.47|0
1644326100000|2022-02-08 13:15:00|15692.51|15692.51|15688.54|15688.54|15692.51|15692.51|15680.61|15680.61|0
1644326400000|2022-02-08 13:20:00|15689.94|15689.94|15697.87|15697.87|15707.2|15707.2|15687.14|15687.14|0
1644326700000|2022-02-08 13:25:00|15693.9|15693.9|15656.85|15656.85|15693.9|15693.9|15653.55|15653.55|0
1644327000000|2022-02-08 13:30:00|15654.05|15654.05|15653.59|15653.59|15665.95|15665.95|15648.23|15648.23|0
1644327300000|2022-02-08 13:35:00|15649.39|15649.39|15649.39|15649.39|15654.51|15654.51|15648|15648|0
1644327600000|2022-02-08 13:40:00|15645.2|15645.2|15632.13|15632.13|15645.2|15645.2|15632.13|15632.13|0
1644327900000|2022-02-08 13:45:00|15629.34|15629.34|15626.52|15626.52|15643.1|15643.1|15625.6|15625.6|0
1644328200000|2022-02-08 13:50:00|15625.12|15625.12|15613.93|15613.93|15625.12|15625.12|15607.16|15607.16|0
1644328500000|2022-02-08 13:55:00|15611.13|15611.13|15630.27|15630.27|15630.5|15630.5|15607.41|15607.41|0
1644328800000|2022-02-08 14:00:00|15626.3|15626.3|15609.28|15609.28|15626.3|15626.3|15607.88|15607.88|0
1644329100000|2022-02-08 14:05:00|15610.68|15610.68|15593.92|15593.92|15610.68|15610.68|15589.51|15589.51|0
1644329400000|2022-02-08 14:10:00|15596.71|15596.71|15600.43|15600.43|15604.4|15604.4|15593.92|15593.92|0
1644329700000|2022-02-08 14:15:00|15599.97|15599.97|15590.41|15590.41|15602.77|15602.77|15582.71|15582.71|0
1644330000000|2022-02-08 14:20:00|15587.61|15587.61|15580.65|15580.65|15590.18|15590.18|15580.65|15580.65|0
1644330300000|2022-02-08 14:25:00|15584.85|15584.85|15608.36|15608.36|15608.36|15608.36|15584.85|15584.85|0
1644330600000|2022-02-08 14:30:00|15612.33|15612.33|15598.77|15598.77|15639.12|15639.12|15598.77|15598.77|0
1644330900000|2022-02-08 14:35:00|15600.6|15600.6|15643.04|15643.04|15644.44|15644.44|15600.6|15600.6|0
1644331200000|2022-02-08 14:40:00|15647.24|15647.24|15618.54|15618.54|15657.03|15657.03|15618.54|15618.54|0
1644331500000|2022-02-08 14:45:00|15619.94|15619.94|15598.25|15598.25|15619.94|15619.94|15593.35|15593.35|0
1644331800000|2022-02-08 14:50:00|15596.85|15596.85|15591.05|15591.05|15598.04|15598.04|15587.08|15587.08|0
1644332100000|2022-02-08 14:55:00|15590.13|15590.13|15588.48|15588.48|15613.91|15613.91|15587.33|15587.33|0
1644332400000|2022-02-08 15:00:00|15587.08|15587.08|15594.1|15594.1|15598.07|15598.07|15574.97|15574.97|0
1644332700000|2022-02-08 15:05:00|15596.9|15596.9|15607.82|15607.82|15613.18|15613.18|15596.9|15596.9|0
1644333000000|2022-02-08 15:10:00|15611.78|15611.78|15610.61|15610.61|15621.11|15621.11|15601.05|15601.05|0
1644333300000|2022-02-08 15:15:00|15611.07|15611.07|15642.75|15642.75|15649.75|15649.75|15611.07|15611.07|0
1644333600000|2022-02-08 15:20:00|15639.95|15639.95|15637.36|15637.36|15642.75|15642.75|15626.89|15626.89|0
1644333900000|2022-02-08 15:25:00|15635.96|15635.96|15607.51|15607.51|15635.96|15635.96|15603.31|15603.31|0
1644334200000|2022-02-08 15:30:00|15606.11|15606.11|15606.36|15606.36|15607.74|15607.74|15601.91|15601.91|0
1644334500000|2022-02-08 15:35:00|15602.16|15602.16|15597.24|15597.24|15602.16|15602.16|15570.91|15570.91|0
1644334800000|2022-02-08 15:40:00|15593.05|15593.05|15602.36|15602.36|15602.36|15602.36|15584.88|15584.88|0
1644335100000|2022-02-08 15:45:00|15603.75|15603.75|15628.68|15628.68|15630.08|15630.08|15603.75|15603.75|0
1644335400000|2022-02-08 15:50:00|15632.64|15632.64|15644.53|15644.53|15648.49|15648.49|15627.51|15627.51|0
1644335700000|2022-02-08 15:55:00|15643.13|15643.13|15628.45|15628.45|15643.13|15643.13|15628.45|15628.45|0
1644336000000|2022-02-08 16:00:00|15626.15|15626.15|15666.96|15666.96|15676.06|15676.06|15625.69|15625.69|0
1644336300000|2022-02-08 16:05:00|15664.16|15664.16|15674.89|15674.89|15674.89|15674.89|15662.99|15662.99|0
1644336600000|2022-02-08 16:10:00|15676.73|15676.73|15679.53|15679.53|15680.69|15680.69|15675.33|15675.33|0
1644336900000|2022-02-08 16:15:00|15683.49|15683.49|15672.53|15672.53|15683.49|15683.49|15671.82|15671.82|0
1644337200000|2022-02-08 16:20:00|15676.49|15676.49|15668.1|15668.1|15676.49|15676.49|15666.7|15666.7|0
1644337500000|2022-02-08 16:25:00|15670.9|15670.9|15670.23|15670.23|15685.16|15685.16|15669.5|15669.5|0
1644394500000|2022-02-09 08:15:00|15915.91|15915.91|15926.88|15926.88|15948.57|15948.57|15911.72|15911.72|0
1644394800000|2022-02-09 08:20:00|15930.85|15930.85|15870.24|15870.24|15930.85|15930.85|15870.24|15870.24|0
1644395100000|2022-02-09 08:25:00|15875.84|15875.84|15853.91|15853.91|15901.27|15901.27|15849.71|15849.71|0
1644395400000|2022-02-09 08:30:00|15848.31|15848.31|15838.98|15838.98|15864.87|15864.87|15837.58|15837.58|0
1644395700000|2022-02-09 08:35:00|15850.88|15850.88|15877.46|15877.46|15882.54|15882.54|15850.88|15850.88|0
1644396000000|2022-02-09 08:40:00|15873.26|15873.26|15904.8|15904.8|15927.16|15927.16|15873.26|15873.26|0
1644396300000|2022-02-09 08:45:00|15908.77|15908.77|15931.56|15931.56|15934.36|15934.36|15908.77|15908.77|0
1644396600000|2022-02-09 08:50:00|15930.16|15930.16|15939.26|15939.26|15944.86|15944.86|15920.6|15920.6|0
1644396900000|2022-02-09 08:55:00|15936.46|15936.46|15919.66|15919.66|15944.86|15944.86|15915.47|15915.47|0
1644397200000|2022-02-09 09:00:00|15921.06|15921.06|15910.1|15910.1|15929.93|15929.93|15910.1|15910.1|0
1644397500000|2022-02-09 09:05:00|15905.9|15905.9|15914.2|15914.2|15943.79|15943.79|15905.9|15905.9|0
1644397800000|2022-02-09 09:10:00|15918.4|15918.4|15929.06|15929.06|15933.26|15933.26|15911.17|15911.17|0
1644398100000|2022-02-09 09:15:00|15927.66|15927.66|15924.85|15924.85|15930.23|15930.23|15915.07|15915.07|0
1644398400000|2022-02-09 09:20:00|15917.85|15917.85|15901.31|15901.31|15917.85|15917.85|15901.31|15901.31|0
1644398700000|2022-02-09 09:25:00|15904.11|15904.11|15931.4|15931.4|15932.8|15932.8|15901.31|15901.31|0
1644399000000|2022-02-09 09:30:00|15934.2|15934.2|15950.52|15950.52|15958.45|15958.45|15928.6|15928.6|0
1644399300000|2022-02-09 09:35:00|15951.92|15951.92|15950.52|15950.52|15954.72|15954.72|15932.79|15932.79|0
1644399600000|2022-02-09 09:40:00|15951.92|15951.92|15919.76|15919.76|15959.85|15959.85|15914.16|15914.16|0
1644399900000|2022-02-09 09:45:00|15927.69|15927.69|15913|15913|15927.69|15927.69|15905.77|15905.77|0
1644400200000|2022-02-09 09:50:00|15911.6|15911.6|15920.26|15920.26|15920.26|15920.26|15891.54|15891.54|0
1644400500000|2022-02-09 09:55:00|15921.66|15921.66|15914.9|15914.9|15921.66|15921.66|15906.97|15906.97|0
1644400800000|2022-02-09 10:00:00|15916.3|15916.3|15915.36|15915.36|15927.03|15927.03|15911.17|15911.17|0
1644401100000|2022-02-09 10:05:00|15913.96|15913.96|15911.89|15911.89|15926.33|15926.33|15907.69|15907.69|0
1644401400000|2022-02-09 10:10:00|15902.1|15902.1|15924.23|15924.23|15928.2|15928.2|15902.1|15902.1|0
1644401700000|2022-02-09 10:15:00|15920.27|15920.27|15935.14|15935.14|15937.94|15937.94|15920.27|15920.27|0
1644402000000|2022-02-09 10:20:00|15934.22|15934.22|15983.44|15983.44|15983.67|15983.67|15932.82|15932.82|0
1644402300000|2022-02-09 10:25:00|15982.04|15982.04|16007.69|16007.69|16012.81|16012.81|15982.04|15982.04|0
1644402600000|2022-02-09 10:30:00|16023.55|16023.55|16007.46|16007.46|16029.15|16029.15|16004.66|16004.66|0
1644402900000|2022-02-09 10:35:00|16003.49|16003.49|16019.13|16019.13|16020.53|16020.53|15998.61|15998.61|0
1644403200000|2022-02-09 10:40:00|16021.92|16021.92|16021.05|16021.05|16023.78|16023.78|16016.85|16016.85|0
1644403500000|2022-02-09 10:45:00|16019.65|16019.65|16012.88|16012.88|16019.65|16019.65|16009.85|16009.85|0
1644403800000|2022-02-09 10:50:00|16014.28|16014.28|16010.08|16010.08|16014.28|16014.28|16010.08|16010.08|0
1644404100000|2022-02-09 10:55:00|16011.48|16011.48|16004.95|16004.95|16015.45|16015.45|15997.95|15997.95|0
1644404400000|2022-02-09 11:00:00|16002.15|16002.15|15984.43|15984.43|16007.75|16007.75|15984.43|15984.43|0
1644404700000|2022-02-09 11:05:00|15980.47|15980.47|15978.59|15978.59|15983.5|15983.5|15976.5|15976.5|0
1644405000000|2022-02-09 11:10:00|15979.99|15979.99|15974.84|15974.84|15985.57|15985.57|15974.84|15974.84|0
1644405300000|2022-02-09 11:15:00|15966.45|15966.45|15964.59|15964.59|15978.57|15978.57|15957.59|15957.59|0
1644405600000|2022-02-09 11:20:00|15967.39|15967.39|15959.22|15959.22|15967.39|15967.39|15957.82|15957.82|0
1644405900000|2022-02-09 11:25:00|15955.26|15955.26|15939.64|15939.64|15959.22|15959.22|15939.64|15939.64|0
1644406200000|2022-02-09 11:30:00|15942.44|15942.44|15932.41|15932.41|15946.41|15946.41|15932.41|15932.41|0
1644406500000|2022-02-09 11:35:00|15928.45|15928.45|15922.62|15922.62|15936.14|15936.14|15922.62|15922.62|0
1644406800000|2022-02-09 11:40:00|15926.81|15926.81|15908.15|15908.15|15931.01|15931.01|15902.32|15902.32|0
1644407100000|2022-02-09 11:45:00|15909.55|15909.55|15907.19|15907.19|15909.55|15909.55|15899.28|15899.28|0
1644407400000|2022-02-09 11:50:00|15911.39|15911.39|15914.45|15914.45|15920.05|15920.05|15909.55|15909.55|0
1644407700000|2022-02-09 11:55:00|15913.05|15913.05|15866.17|15866.17|15913.05|15913.05|15866.17|15866.17|0
1644408000000|2022-02-09 12:00:00|15874.1|15874.1|15899.05|15899.05|15904.65|15904.65|15874.1|15874.1|0
1644408300000|2022-02-09 12:05:00|15900.45|15900.45|15892.05|15892.05|15900.45|15900.45|15887.85|15887.85|0
1644408600000|2022-02-09 12:10:00|15896.25|15896.25|15893.45|15893.45|15903.02|15903.02|15890.65|15890.65|0
1644408900000|2022-02-09 12:15:00|15896.25|15896.25|15897.42|15897.42|15898.82|15898.82|15890.65|15890.65|0
1644409200000|2022-02-09 12:20:00|15894.62|15894.62|15875.03|15875.03|15897.42|15897.42|15875.03|15875.03|0
1644409500000|2022-02-09 12:25:00|15873.63|15873.63|15882.72|15882.72|15896.02|15896.02|15873.63|15873.63|0
1644409800000|2022-02-09 12:30:00|15878.75|15878.75|15870.83|15870.83|15878.75|15878.75|15858.94|15858.94|0
1644410100000|2022-02-09 12:35:00|15871.75|15871.75|15851.94|15851.94|15871.75|15871.75|15849.14|15849.14|0
1644410400000|2022-02-09 12:40:00|15854.74|15854.74|15861.27|15861.27|15868.03|15868.03|15854.74|15854.74|0
1644410700000|2022-02-09 12:45:00|15862.19|15862.19|15873.17|15873.17|15875.97|15875.97|15857.31|15857.31|0
1644411000000|2022-02-09 12:50:00|15874.57|15874.57|15881.56|15881.56|15881.56|15881.56|15874.57|15874.57|0
1644411300000|2022-02-09 12:55:00|15882.48|15882.48|15880.8|15880.8|15886.16|15886.16|15874.94|15874.94|0
1644411600000|2022-02-09 13:00:00|15882.2|15882.2|15889.45|15889.45|15890.85|15890.85|15877.32|15877.32|0
1644411900000|2022-02-09 13:05:00|15885.48|15885.48|15908.57|15908.57|15908.57|15908.57|15873.59|15873.59|0
1644412200000|2022-02-09 13:10:00|15907.17|15907.17|15907.41|15907.41|15920.01|15920.01|15907.17|15907.17|0
1644412500000|2022-02-09 13:15:00|15911.38|15911.38|15937.5|15937.5|15940.73|15940.73|15911.38|15911.38|0
1644412800000|2022-02-09 13:20:00|15941.46|15941.46|15937.5|15937.5|15941.46|15941.46|15929.57|15929.57|0
1644413100000|2022-02-09 13:25:00|15940.29|15940.29|15922.8|15922.8|15951.26|15951.26|15917.44|15917.44|0
1644413400000|2022-02-09 13:30:00|15920|15920|15918.38|15918.38|15926.53|15926.53|15911.37|15911.37|0
1644413700000|2022-02-09 13:35:00|15921.18|15921.18|15917.46|15917.46|15923.98|15923.98|15917.46|15917.46|0
1644414000000|2022-02-09 13:40:00|15913.5|15913.5|15925.84|15925.84|15925.84|15925.84|15913.5|15913.5|0
1644414300000|2022-02-09 13:45:00|15928.64|15928.64|15943.33|15943.33|15943.33|15943.33|15924.44|15924.44|0
1644414600000|2022-02-09 13:50:00|15944.25|15944.25|15972.02|15972.02|15972.02|15972.02|15934.21|15934.21|0
1644414900000|2022-02-09 13:55:00|15973.42|15973.42|15973.42|15973.42|15994.42|15994.42|15973.42|15973.42|0
1644415200000|2022-02-09 14:00:00|15974.82|15974.82|15972.25|15972.25|15974.82|15974.82|15968.05|15968.05|0
1644415500000|2022-02-09 14:05:00|15970.85|15970.85|15974.82|15974.82|15980.65|15980.65|15970.85|15970.85|0
1644415800000|2022-02-09 14:10:00|15979.01|15979.01|15965.7|15965.7|15979.01|15979.01|15964.32|15964.32|0
1644416100000|2022-02-09 14:15:00|15964.32|15964.32|15994.39|15994.39|15994.39|15994.39|15964.32|15964.32|0
1644416400000|2022-02-09 14:20:00|15994.85|15994.85|16009.57|16009.57|16012.37|16012.37|15993.48|15993.48|0
1644416700000|2022-02-09 14:25:00|16001.64|16001.64|15998.84|15998.84|16001.64|16001.64|15985.31|15985.31|0
1644417000000|2022-02-09 14:30:00|16002.81|16002.81|16003.98|16003.98|16013.53|16013.53|15996.04|15996.04|0
1644417300000|2022-02-09 14:35:00|16001.18|16001.18|15974.12|15974.12|16002.58|16002.58|15968.52|15968.52|0
1644417600000|2022-02-09 14:40:00|15969.92|15969.92|15968.99|15968.99|15972.96|15972.96|15964.79|15964.79|0
1644417900000|2022-02-09 14:45:00|15976.92|15976.92|15970.62|15970.62|15992.08|15992.08|15963.63|15963.63|0
1644418200000|2022-02-09 14:50:00|15967.82|15967.82|15941.25|15941.25|15967.84|15967.84|15941.25|15941.25|0
1644418500000|2022-02-09 14:55:00|15942.65|15942.65|15945.45|15945.45|15945.45|15945.45|15930.06|15930.06|0
1644418800000|2022-02-09 15:00:00|15953.38|15953.38|15960.14|15960.14|15960.14|15960.14|15938.68|15938.68|0
1644419100000|2022-02-09 15:05:00|15965.74|15965.74|15954.32|15954.32|15968.06|15968.06|15952.92|15952.92|0
1644419400000|2022-02-09 15:10:00|15955.72|15955.72|15926.11|15926.11|15955.72|15955.72|15924.71|15924.71|0
1644419700000|2022-02-09 15:15:00|15930.08|15930.08|15928.91|15928.91|15934.28|15934.28|15926.11|15926.11|0
1644420000000|2022-02-09 15:20:00|15924.95|15924.95|15930.55|15930.55|15935.89|15935.89|15920.98|15920.98|0
1644420300000|2022-02-09 15:25:00|15926.58|15926.58|15958.05|15958.05|15960.87|15960.87|15926.58|15926.58|0
1644420600000|2022-02-09 15:30:00|15960.85|15960.85|15979.99|15979.99|15989.32|15989.32|15960.85|15960.85|0
1644420900000|2022-02-09 15:35:00|15976.02|15976.02|15966.46|15966.46|15976.02|15976.02|15963.64|15963.64|0
1644421200000|2022-02-09 15:40:00|15967.84|15967.84|15923.08|15923.08|15967.84|15967.84|15923.08|15923.08|0
1644421500000|2022-02-09 15:45:00|15927.05|15927.05|15947.77|15947.77|15947.77|15947.77|15923.08|15923.08|0
1644421800000|2022-02-09 15:50:00|15943.8|15943.8|15945.68|15945.68|15963.83|15963.83|15943.8|15943.8|0
1644422100000|2022-02-09 15:55:00|15937.75|15937.75|15934.22|15934.22|15937.75|15937.75|15927.45|15927.45|0
1644422400000|2022-02-09 16:00:00|15931.42|15931.42|15938.63|15938.63|15960.75|15960.75|15927.22|15927.22|0
1644422700000|2022-02-09 16:05:00|15934.67|15934.67|15922.53|15922.53|15941.19|15941.19|15922.53|15922.53|0
1644423000000|2022-02-09 16:10:00|15922.99|15922.99|15902.52|15902.52|15936.51|15936.51|15902.52|15902.52|0
1644423300000|2022-02-09 16:15:00|15906.72|15906.72|15894.08|15894.08|15908.56|15908.56|15894.08|15894.08|0
1644423600000|2022-02-09 16:20:00|15895.48|15895.48|15884.75|15884.75|15899.44|15899.44|15884.75|15884.75|0
1644423900000|2022-02-09 16:25:00|15885.21|15885.21|15905.95|15905.95|15905.95|15905.95|15881.24|15881.24|0
1644480900000|2022-02-10 08:15:00|15863.98|15863.98|15836.51|15836.51|15867.95|15867.95|15816.68|15816.68|0
1644481200000|2022-02-10 08:20:00|15833.71|15833.71|15810.81|15810.81|15833.71|15833.71|15800.58|15800.58|0
1644481500000|2022-02-10 08:25:00|15806.62|15806.62|15736.89|15736.89|15806.62|15806.62|15736.89|15736.89|0
1644481800000|2022-02-10 08:30:00|15744.82|15744.82|15733.67|15733.67|15752.76|15752.76|15733.67|15733.67|0
1644482100000|2022-02-10 08:35:00|15725.74|15725.74|15715.33|15715.33|15726.91|15726.91|15699.62|15699.62|0
1644482400000|2022-02-10 08:40:00|15716.73|15716.73|15673.62|15673.62|15721.16|15721.16|15673.62|15673.62|0
1644482700000|2022-02-10 08:45:00|15669.94|15669.94|15655.44|15655.44|15673.91|15673.91|15655.44|15655.44|0
1644483000000|2022-02-10 08:50:00|15659.64|15659.64|15672.93|15672.93|15674.33|15674.33|15639.58|15639.58|0
1644483300000|2022-02-10 08:55:00|15674.33|15674.33|15678.51|15678.51|15683.66|15683.66|15664.98|15664.98|0
1644483600000|2022-02-10 09:00:00|15674.31|15674.31|15696.93|15696.93|15696.93|15696.93|15674.31|15674.31|0
1644483900000|2022-02-10 09:05:00|15706.24|15706.24|15719.3|15719.3|15736.56|15736.56|15706.24|15706.24|0
1644484200000|2022-02-10 09:10:00|15715.33|15715.33|15714.14|15714.14|15722.08|15722.08|15703.2|15703.2|0
1644484500000|2022-02-10 09:15:00|15718.11|15718.11|15715.83|15715.83|15722.08|15722.08|15708.13|15708.13|0
1644484800000|2022-02-10 09:20:00|15707.9|15707.9|15689.71|15689.71|15707.9|15707.9|15689.71|15689.71|0
1644485100000|2022-02-10 09:25:00|15692.51|15692.51|15700.44|15700.44|15708.37|15708.37|15692.51|15692.51|0
1644485400000|2022-02-10 09:30:00|15696.48|15696.48|15688.55|15688.55|15712.34|15712.34|15688.55|15688.55|0
1644485700000|2022-02-10 09:35:00|15684.58|15684.58|15689.01|15689.01|15689.01|15689.01|15673.15|15673.15|0
1644486000000|2022-02-10 09:40:00|15689.93|15689.93|15681.76|15681.76|15693.41|15693.41|15673.83|15673.83|0
1644486300000|2022-02-10 09:45:00|15677.8|15677.8|15673.37|15673.37|15689.69|15689.69|15673.37|15673.37|0
1644486600000|2022-02-10 09:50:00|15669.4|15669.4|15700.19|15700.19|15700.19|15700.19|15669.4|15669.4|0
1644486900000|2022-02-10 09:55:00|15696.23|15696.23|15699.02|15699.02|15712.09|15712.09|15696.23|15696.23|0
1644487200000|2022-02-10 10:00:00|15695.06|15695.06|15666.11|15666.11|15695.06|15695.06|15662.14|15662.14|0
1644487500000|2022-02-10 10:05:00|15662.14|15662.14|15678|15678|15678|15678|15654.21|15654.21|0
1644487800000|2022-02-10 10:10:00|15662.14|15662.14|15666.58|15666.58|15670.31|15670.31|15634.39|15634.39|0
1644488100000|2022-02-10 10:15:00|15670.54|15670.54|15657.71|15657.71|15670.54|15670.54|15657.25|15657.25|0
1644488400000|2022-02-10 10:20:00|15665.64|15665.64|15664.47|15664.47|15667.04|15667.04|15661.67|15661.67|0
1644488700000|2022-02-10 10:25:00|15668.43|15668.43|15676.14|15676.14|15685.93|15685.93|15660.5|15660.5|0
1644489000000|2022-02-10 10:30:00|15677.06|15677.06|15685.68|15685.68|15689.65|15689.65|15673.79|15673.79|0
1644489300000|2022-02-10 10:35:00|15689.65|15689.65|15710.37|15710.37|15716|15716|15689.65|15689.65|0
1644489600000|2022-02-10 10:40:00|15708.97|15708.97|15727.41|15727.41|15727.41|15727.41|15708.97|15708.97|0
1644489900000|2022-02-10 10:45:00|15719.48|15719.48|15722.05|15722.05|15741.17|15741.17|15715.52|15715.52|0
1644490200000|2022-02-10 10:50:00|15729.98|15729.98|15719.48|15719.48|15738.38|15738.38|15719.48|15719.48|0
1644490500000|2022-02-10 10:55:00|15715.52|15715.52|15712.72|15712.72|15715.52|15715.52|15702.24|15702.24|0
1644490800000|2022-02-10 11:00:00|15714.12|15714.12|15714.12|15714.12|15722.05|15722.05|15707.36|15707.36|0
1644491100000|2022-02-10 11:05:00|15711.33|15711.33|15686.42|15686.42|15711.33|15711.33|15685.24|15685.24|0
1644491400000|2022-02-10 11:10:00|15690.39|15690.39|15733.54|15733.54|15735.87|15735.87|15690.39|15690.39|0
1644491700000|2022-02-10 11:15:00|15733.08|15733.08|15748.94|15748.94|15763.63|15763.63|15733.08|15733.08|0
1644492000000|2022-02-10 11:20:00|15756.87|15756.87|15806.32|15806.32|15806.32|15806.32|15748.94|15748.94|0
1644492300000|2022-02-10 11:25:00|15814.25|15814.25|15823.58|15823.58|15827.54|15827.54|15802.12|15802.12|0
1644492600000|2022-02-10 11:30:00|15823.12|15823.12|15836.65|15836.65|15842.95|15842.95|15820.32|15820.32|0
1644492900000|2022-02-10 11:35:00|15838.05|15838.05|15839.89|15839.89|15851.58|15851.58|15838.05|15838.05|0
1644493200000|2022-02-10 11:40:00|15843.85|15843.85|15846.42|15846.42|15859.71|15859.71|15842.45|15842.45|0
1644493500000|2022-02-10 11:45:00|15854.35|15854.35|15855.75|15855.75|15858.31|15858.31|15850.38|15850.38|0
1644493800000|2022-02-10 11:50:00|15843.85|15843.85|15817.07|15817.07|15843.85|15843.85|15815.67|15815.67|0
1644494100000|2022-02-10 11:55:00|15809.14|15809.14|15813.34|15813.34|15813.34|15813.34|15797.24|15797.24|0
1644494400000|2022-02-10 12:00:00|15811.96|15811.96|15838.53|15838.53|15838.53|15838.53|15806.59|15806.59|0
1644494700000|2022-02-10 12:05:00|15832.93|15832.93|15821.03|15821.03|15832.93|15832.93|15821.03|15821.03|0
1644495000000|2022-02-10 12:10:00|15817.07|15817.07|15799.37|15799.37|15817.07|15817.07|15799.37|15799.37|0
1644495300000|2022-02-10 12:15:00|15802.17|15802.17|15808.7|15808.7|15814.06|15814.06|15802.17|15802.17|0
1644495600000|2022-02-10 12:20:00|15800.77|15800.77|15799.6|15799.6|15808.23|15808.23|15795.64|15795.64|0
1644495900000|2022-02-10 12:25:00|15799.14|15799.14|15833.17|15833.17|15834.57|15834.57|15790.98|15790.98|0
1644496200000|2022-02-10 12:30:00|15841.1|15841.1|15846.47|15846.47|15849.03|15849.03|15837.14|15837.14|0
1644496500000|2022-02-10 12:35:00|15845.07|15845.07|15851.6|15851.6|15855.8|15855.8|15843.67|15843.67|0
1644496800000|2022-02-10 12:40:00|15843.67|15843.67|15870.26|15870.26|15870.26|15870.26|15839.7|15839.7|0
1644497100000|2022-02-10 12:45:00|15878.19|15878.19|15855.8|15855.8|15878.19|15878.19|15855.8|15855.8|0
1644497400000|2022-02-10 12:50:00|15853|15853|15855.33|15855.33|15856.73|15856.73|15843.43|15843.43|0
1644497700000|2022-02-10 12:55:00|15853.93|15853.93|15849.96|15849.96|15853.93|15853.93|15834.1|15834.1|0
1644498000000|2022-02-10 13:00:00|15849.04|15849.04|15842.51|15842.51|15850.44|15850.44|15842.51|15842.51|0
1644498300000|2022-02-10 13:05:00|15845.31|15845.31|15849.51|15849.51|15849.51|15849.51|15833.42|15833.42|0
1644498600000|2022-02-10 13:10:00|15846.71|15846.71|15873.3|15873.3|15873.3|15873.3|15846.71|15846.71|0
1644498900000|2022-02-10 13:15:00|15877.27|15877.27|15842.53|15842.53|15885.2|15885.2|15842.53|15842.53|0
1644499200000|2022-02-10 13:20:00|15838.56|15838.56|15839.27|15839.27|15839.27|15839.27|15827.37|15827.37|0
1644499500000|2022-02-10 13:25:00|15840.67|15840.67|15844.87|15844.87|15844.87|15844.87|15832.74|15832.74|0
1644499800000|2022-02-10 13:30:00|15842.07|15842.07|15741.82|15741.82|15842.07|15842.07|15712.2|15712.2|0
1644500100000|2022-02-10 13:35:00|15740.43|15740.43|15711.96|15711.96|15740.43|15740.43|15693.52|15693.52|0
1644500400000|2022-02-10 13:40:00|15713.35|15713.35|15706.82|15706.82|15713.35|15713.35|15691.66|15691.66|0
1644500700000|2022-02-10 13:45:00|15704.02|15704.02|15675.8|15675.8|15705.42|15705.42|15675.8|15675.8|0
1644501000000|2022-02-10 13:50:00|15680|15680|15703.79|15703.79|15703.79|15703.79|15680|15680|0
1644501300000|2022-02-10 13:55:00|15707.76|15707.76|15697.03|15697.03|15715.69|15715.69|15697.03|15697.03|0
1644501600000|2022-02-10 14:00:00|15695.63|15695.63|15662.98|15662.98|15697.03|15697.03|15660.45|15660.45|0
1644501900000|2022-02-10 14:05:00|15662.52|15662.52|15656.27|15656.27|15666.49|15666.49|15652.3|15652.3|0
1644502200000|2022-02-10 14:10:00|15648.34|15648.34|15634.83|15634.83|15658.84|15658.84|15628.07|15628.07|0
1644502500000|2022-02-10 14:15:00|15642.76|15642.76|15667.27|15667.27|15673.55|15673.55|15642.76|15642.76|0
1644502800000|2022-02-10 14:20:00|15663.07|15663.07|15663.27|15663.27|15681|15681|15663.07|15663.07|0
1644503100000|2022-02-10 14:25:00|15664.67|15664.67|15656.26|15656.26|15665.59|15665.59|15650.9|15650.9|0
1644503400000|2022-02-10 14:30:00|15659.06|15659.06|15660.66|15660.66|15673.96|15673.96|15656.25|15656.25|0
1644503700000|2022-02-10 14:35:00|15672.56|15672.56|15690.01|15690.01|15711.49|15711.49|15668.82|15668.82|0
1644504000000|2022-02-10 14:40:00|15692.81|15692.81|15710.07|15710.07|15728.73|15728.73|15690.01|15690.01|0
1644504300000|2022-02-10 14:45:00|15712.37|15712.37|15716.54|15716.54|15747.58|15747.58|15712.37|15712.37|0
1644504600000|2022-02-10 14:50:00|15715.14|15715.14|15733.81|15733.81|15747.1|15747.1|15715.14|15715.14|0
1644504900000|2022-02-10 14:55:00|15733.35|15733.35|15725.18|15725.18|15749.21|15749.21|15723.55|15723.55|0
1644505200000|2022-02-10 15:00:00|15722.38|15722.38|15743.61|15743.61|15747.81|15747.81|15719.58|15719.58|0
1644505500000|2022-02-10 15:05:00|15745.01|15745.01|15764.84|15764.84|15764.84|15764.84|15744.55|15744.55|0
1644505800000|2022-02-10 15:10:00|15773.24|15773.24|15768.57|15768.57|15783.73|15783.73|15762.04|15762.04|0
1644506100000|2022-02-10 15:15:00|15767.17|15767.17|15772.29|15772.29|15777.9|15777.9|15763.67|15763.67|0
1644506400000|2022-02-10 15:20:00|15769.49|15769.49|15758.08|15758.08|15769.73|15769.73|15750.15|15750.15|0
1644506700000|2022-02-10 15:25:00|15754.11|15754.11|15747.33|15747.33|15759.71|15759.71|15747.33|15747.33|0
1644507000000|2022-02-10 15:30:00|15746.87|15746.87|15799.35|15799.35|15799.35|15799.35|15746.87|15746.87|0
1644507300000|2022-02-10 15:35:00|15795.38|15795.38|15831.77|15831.77|15831.77|15831.77|15795.38|15795.38|0
1644507600000|2022-02-10 15:40:00|15827.81|15827.81|15836.66|15836.66|15856.7|15856.7|15827.81|15827.81|0
1644507900000|2022-02-10 15:45:00|15828.72|15828.72|15831.29|15831.29|15834.09|15834.09|15821.96|15821.96|0
1644508200000|2022-02-10 15:50:00|15827.33|15827.33|15806.35|15806.35|15827.33|15827.33|15803.55|15803.55|0
1644508500000|2022-02-10 15:55:00|15804.95|15804.95|15776.26|15776.26|15804.95|15804.95|15763.2|15763.2|0
1644508800000|2022-02-10 16:00:00|15781.86|15781.86|15790.96|15790.96|15790.96|15790.96|15770.9|15770.9|0
1644509100000|2022-02-10 16:05:00|15786.99|15786.99|15799.81|15799.81|15799.81|15799.81|15769.02|15769.02|0
1644509400000|2022-02-10 16:10:00|15795.84|15795.84|15782.09|15782.09|15797.24|15797.24|15781.15|15781.15|0
1644509700000|2022-02-10 16:15:00|15778.12|15778.12|15776.49|15776.49|15783.25|15783.25|15767.16|15767.16|0
1644510000000|2022-02-10 16:20:00|15780.46|15780.46|15776.05|15776.05|15785.13|15785.13|15774.17|15774.17|0
1644510300000|2022-02-10 16:25:00|15777.45|15777.45|15793.54|15793.54|15793.54|15793.54|15776.05|15776.05|0
1644567300000|2022-02-11 08:15:00|15528.14|15528.14|15488.75|15488.75|15528.14|15528.14|15488.75|15488.75|0
1644567600000|2022-02-11 08:20:00|15484.78|15484.78|15523.3|15523.3|15531.46|15531.46|15469.88|15469.88|0
1644567900000|2022-02-11 08:25:00|15527.26|15527.26|15493.67|15493.67|15527.26|15527.26|15476.18|15476.18|0
1644568200000|2022-02-11 08:30:00|15485.74|15485.74|15483.86|15483.86|15508.12|15508.12|15461.95|15461.95|0
1644568500000|2022-02-11 08:35:00|15487.82|15487.82|15466.16|15466.16|15501.12|15501.12|15466.16|15466.16|0
1644568800000|2022-02-11 08:40:00|15474.1|15474.1|15458.71|15458.71|15483.43|15483.43|15458.71|15458.71|0
1644569100000|2022-02-11 08:45:00|15462.67|15462.67|15418.12|15418.12|15475.27|15475.27|15418.12|15418.12|0
1644569400000|2022-02-11 08:50:00|15426.52|15426.52|15472.24|15472.24|15472.24|15472.24|15426.52|15426.52|0
1644569700000|2022-02-11 08:55:00|15476.2|15476.2|15469.44|15469.44|15476.2|15476.2|15463.84|15463.84|0
1644570000000|2022-02-11 09:00:00|15457.54|15457.54|15459.87|15459.87|15476.9|15476.9|15454.98|15454.98|0
1644570300000|2022-02-11 09:05:00|15462.67|15462.67|15459.45|15459.45|15479.23|15479.23|15456.65|15456.65|0
1644570600000|2022-02-11 09:10:00|15465.05|15465.05|15481.14|15481.14|15481.14|15481.14|15465.05|15465.05|0
1644570900000|2022-02-11 09:15:00|15479.74|15479.74|15488.59|15488.59|15499.32|15499.32|15476.94|15476.94|0
1644571200000|2022-02-11 09:20:00|15487.19|15487.19|15480.2|15480.2|15488.59|15488.59|15479.26|15479.26|0
1644571500000|2022-02-11 09:25:00|15481.6|15481.6|15517.05|15517.05|15517.05|15517.05|15479.73|15479.73|0
1644571800000|2022-02-11 09:30:00|15507.26|15507.26|15490.47|15490.47|15507.26|15507.26|15478.34|15478.34|0
1644572100000|2022-02-11 09:35:00|15490.01|15490.01|15521.97|15521.97|15526.16|15526.16|15490.01|15490.01|0
1644572400000|2022-02-11 09:40:00|15520.57|15520.57|15526.14|15526.14|15535.24|15535.24|15512.4|15512.4|0
1644572700000|2022-02-11 09:45:00|15530.1|15530.1|15529.61|15529.61|15535.7|15535.7|15524.5|15524.5|0
1644573000000|2022-02-11 09:50:00|15526.81|15526.81|15527.52|15527.52|15527.52|15527.52|15517.96|15517.96|0
1644573300000|2022-02-11 09:55:00|15523.56|15523.56|15514.24|15514.24|15540.82|15540.82|15514.24|15514.24|0
1644573600000|2022-02-11 10:00:00|15513.78|15513.78|15514.01|15514.01|15520.55|15520.55|15511.22|15511.22|0
1644573900000|2022-02-11 10:05:00|15517.98|15517.98|15517.98|15517.98|15521.95|15521.95|15517.98|15517.98|0
1644574200000|2022-02-11 10:10:00|15516.58|15516.58|15520.3|15520.3|15520.3|15520.3|15513.78|15513.78|0
1644574500000|2022-02-11 10:15:00|15516.33|15516.33|15529.63|15529.63|15533.59|15533.59|15516.33|15516.33|0
1644574800000|2022-02-11 10:20:00|15533.59|15533.59|15545.02|15545.02|15548.99|15548.99|15529.63|15529.63|0
1644575100000|2022-02-11 10:25:00|15546.42|15546.42|15551.1|15551.1|15553.42|15553.42|15546.42|15546.42|0
1644575400000|2022-02-11 10:30:00|15555.07|15555.07|15557.87|15557.87|15561.83|15561.83|15553.67|15553.67|0
1644575700000|2022-02-11 10:35:00|15561.83|15561.83|15588.19|15588.19|15588.19|15588.19|15561.83|15561.83|0
1644576000000|2022-02-11 10:40:00|15596.59|15596.59|15595.14|15595.14|15600.51|15600.51|15590.99|15590.99|0
1644576300000|2022-02-11 10:45:00|15596.54|15596.54|15590.93|15590.93|15602.13|15602.13|15590.01|15590.01|0
1644576600000|2022-02-11 10:50:00|15593.73|15593.73|15607.49|15607.49|15607.49|15607.49|15592.57|15592.57|0
1644576900000|2022-02-11 10:55:00|15608.89|15608.89|15593.72|15593.72|15609.81|15609.81|15593.72|15593.72|0
1644577200000|2022-02-11 11:00:00|15590.92|15590.92|15584.15|15584.15|15590.92|15590.92|15573.66|15573.66|0
1644577500000|2022-02-11 11:05:00|15585.07|15585.07|15565.01|15565.01|15585.07|15585.07|15551.25|15551.25|0
1644577800000|2022-02-11 11:10:00|15558.02|15558.02|15535.63|15535.63|15558.02|15558.02|15530.26|15530.26|0
1644578100000|2022-02-11 11:15:00|15538.42|15538.42|15537.02|15537.02|15549.15|15549.15|15537.02|15537.02|0
1644578400000|2022-02-11 11:20:00|15540.99|15540.99|15550.32|15550.32|15550.32|15550.32|15540.99|15540.99|0
1644578700000|2022-02-11 11:25:00|15554.52|15554.52|15551.95|15551.95|15554.52|15554.52|15550.55|15550.55|0
1644579000000|2022-02-11 11:30:00|15555.92|15555.92|15540.08|15540.08|15555.92|15555.92|15525.39|15525.39|0
1644579300000|2022-02-11 11:35:00|15537.29|15537.29|15544.55|15544.55|15544.55|15544.55|15537.29|15537.29|0
1644579600000|2022-02-11 11:40:00|15548.52|15548.52|15551.31|15551.31|15556.68|15556.68|15544.55|15544.55|0
1644579900000|2022-02-11 11:45:00|15547.35|15547.35|15550.15|15550.15|15551.55|15551.55|15547.35|15547.35|0
1644580200000|2022-02-11 11:50:00|15548.75|15548.75|15563.68|15563.68|15567.64|15567.64|15548.75|15548.75|0
1644580500000|2022-02-11 11:55:00|15565.97|15565.97|15564.58|15564.58|15575.31|15575.31|15561.78|15561.78|0
1644580800000|2022-02-11 12:00:00|15560.62|15560.62|15567.61|15567.61|15567.61|15567.61|15560.62|15560.62|0
1644581100000|2022-02-11 12:05:00|15571.58|15571.58|15567.61|15567.61|15571.58|15571.58|15567.61|15567.61|0
1644581400000|2022-02-11 12:10:00|15565.32|15565.32|15566.24|15566.24|15574.17|15574.17|15562.27|15562.27|0
1644581700000|2022-02-11 12:15:00|15562.27|15562.27|15585.83|15585.83|15585.83|15585.83|15562.27|15562.27|0
1644582000000|2022-02-11 12:20:00|15584.43|15584.43|15587.5|15587.5|15588.89|15588.89|15574.24|15574.24|0
1644582300000|2022-02-11 12:25:00|15588.89|15588.89|15580.73|15580.73|15588.89|15588.89|15561.84|15561.84|0
1644582600000|2022-02-11 12:30:00|15576.77|15576.77|15571.17|15571.17|15576.77|15576.77|15565.57|15565.57|0
1644582900000|2022-02-11 12:35:00|15566.97|15566.97|15567.43|15567.43|15573.03|15573.03|15566.97|15566.97|0
1644583200000|2022-02-11 12:40:00|15568.83|15568.83|15543.17|15543.17|15568.83|15568.83|15543.17|15543.17|0
1644583500000|2022-02-11 12:45:00|15539.21|15539.21|15531.52|15531.52|15542.24|15542.24|15531.28|15531.28|0
1644583800000|2022-02-11 12:50:00|15527.56|15527.56|15528.26|15528.26|15533.86|15533.86|15526.86|15526.86|0
1644584100000|2022-02-11 12:55:00|15529.66|15529.66|15537.59|15537.59|15537.59|15537.59|15507.26|15507.26|0
1644584400000|2022-02-11 13:00:00|15536.19|15536.19|15523.37|15523.37|15540.15|15540.15|15523.37|15523.37|0
1644584700000|2022-02-11 13:05:00|15519.41|15519.41|15530.62|15530.62|15535.5|15535.5|15519.41|15519.41|0
1644585000000|2022-02-11 13:10:00|15522.69|15522.69|15523.17|15523.17|15523.63|15523.63|15519.2|15519.2|0
1644585300000|2022-02-11 13:15:00|15519.2|15519.2|15525.03|15525.03|15527.13|15527.13|15511.27|15511.27|0
1644585600000|2022-02-11 13:20:00|15528.99|15528.99|15534.36|15534.36|15534.36|15534.36|15527.59|15527.59|0
1644585900000|2022-02-11 13:25:00|15542.29|15542.29|15529.22|15529.22|15542.29|15542.29|15527.82|15527.82|0
1644586200000|2022-02-11 13:30:00|15533.19|15533.19|15520.14|15520.14|15539.72|15539.72|15520.14|15520.14|0
1644586500000|2022-02-11 13:35:00|15517.34|15517.34|15522.71|15522.71|15522.71|15522.71|15513.38|15513.38|0
1644586800000|2022-02-11 13:40:00|15521.79|15521.79|15524.81|15524.81|15536.94|15536.94|15521.79|15521.79|0
1644587100000|2022-02-11 13:45:00|15525.73|15525.73|15522.47|15522.47|15525.73|15525.73|15517.57|15517.57|0
1644587400000|2022-02-11 13:50:00|15523.87|15523.87|15543.23|15543.23|15543.23|15543.23|15523.87|15523.87|0
1644587700000|2022-02-11 13:55:00|15539.03|15539.03|15534.37|15534.37|15539.03|15539.03|15525.04|15525.04|0
1644588000000|2022-02-11 14:00:00|15533.91|15533.91|15533.91|15533.91|15533.91|15533.91|15533.91|15533.91|0
1644588300000|2022-02-11 14:05:00|15532.51|15532.51|15534.85|15534.85|15535.31|15535.31|15520.15|15520.15|0
1644588600000|2022-02-11 14:10:00|15533.45|15533.45|15522.74|15522.74|15534.85|15534.85|15521.34|15521.34|0
1644588900000|2022-02-11 14:15:00|15518.78|15518.78|15517.38|15517.38|15522.74|15522.74|15508.53|15508.53|0
1644589200000|2022-02-11 14:20:00|15521.34|15521.34|15525.31|15525.31|15529.27|15529.27|15517.38|15517.38|0
1644589500000|2022-02-11 14:25:00|15526.71|15526.71|15521.09|15521.09|15526.71|15526.71|15517.84|15517.84|0
1644589800000|2022-02-11 14:30:00|15525.06|15525.06|15512.24|15512.24|15526.46|15526.46|15512.24|15512.24|0
1644590100000|2022-02-11 14:35:00|15508.27|15508.27|15499.18|15499.18|15508.27|15508.27|15491.01|15491.01|0
1644590400000|2022-02-11 14:40:00|15487.28|15487.28|15478.88|15478.88|15487.28|15487.28|15470.95|15470.95|0
1644590700000|2022-02-11 14:45:00|15483.08|15483.08|15507.7|15507.7|15533.17|15533.17|15483.08|15483.08|0
1644591000000|2022-02-11 14:50:00|15503.74|15503.74|15502.09|15502.09|15504.88|15504.88|15497.2|15497.2|0
1644591300000|2022-02-11 14:55:00|15503.48|15503.48|15486.49|15486.49|15503.48|15503.48|15482.52|15482.52|0
1644591600000|2022-02-11 15:00:00|15478.09|15478.09|15506.53|15506.53|15506.53|15506.53|15478.09|15478.09|0
1644591900000|2022-02-11 15:05:00|15507.93|15507.93|15493.44|15493.44|15527.26|15527.26|15493.44|15493.44|0
1644592200000|2022-02-11 15:10:00|15497.41|15497.41|15468.26|15468.26|15502.77|15502.77|15462.9|15462.9|0
1644592500000|2022-02-11 15:15:00|15465.46|15465.46|15467.1|15467.1|15469.43|15469.43|15453.8|15453.8|0
1644592800000|2022-02-11 15:20:00|15468.5|15468.5|15454.28|15454.28|15479.23|15479.23|15454.28|15454.28|0
1644593100000|2022-02-11 15:25:00|15452.88|15452.88|15429.79|15429.79|15459.18|15459.18|15429.79|15429.79|0
1644593400000|2022-02-11 15:30:00|15431.19|15431.19|15427.68|15427.68|15445.64|15445.64|15427.68|15427.68|0
1644593700000|2022-02-11 15:35:00|15419.75|15419.75|15447.47|15447.47|15447.47|15447.47|15419.75|15419.75|0
1644594000000|2022-02-11 15:40:00|15444.67|15444.67|15423.92|15423.92|15454|15454|15423.92|15423.92|0
1644594300000|2022-02-11 15:45:00|15419.95|15419.95|15404.35|15404.35|15435.6|15435.6|15404.35|15404.35|0
1644594600000|2022-02-11 15:50:00|15408.31|15408.31|15389.91|15389.91|15409.71|15409.71|15387.11|15387.11|0
1644594900000|2022-02-11 15:55:00|15393.87|15393.87|15384.56|15384.56|15395.27|15395.27|15384.56|15384.56|0
1644595200000|2022-02-11 16:00:00|15388.53|15388.53|15409.49|15409.49|15409.49|15409.49|15388.53|15388.53|0
1644595500000|2022-02-11 16:05:00|15408.09|15408.09|15375.46|15375.46|15408.09|15408.09|15375.46|15375.46|0
1644595800000|2022-02-11 16:10:00|15379.43|15379.43|15360.77|15360.77|15379.43|15379.43|15357.97|15357.97|0
1644596100000|2022-02-11 16:15:00|15359.37|15359.37|15351.9|15351.9|15362.17|15362.17|15347.47|15347.47|0
1644596400000|2022-02-11 16:20:00|15355.86|15355.86|15378.95|15378.95|15378.95|15378.95|15355.86|15355.86|0
1644596700000|2022-02-11 16:25:00|15380.35|15380.35|15375.9|15375.9|15384.31|15384.31|15359.8|15359.8|0
1644826500000|2022-02-14 08:15:00|15193.73|15193.73|15152.68|15152.68|15209.59|15209.59|15148.71|15148.71|0
1644826800000|2022-02-14 08:20:00|15156.64|15156.64|15118.43|15118.43|15161.57|15161.57|15102.57|15102.57|0
1644827100000|2022-02-14 08:25:00|15114.46|15114.46|15143.74|15143.74|15147.94|15147.94|15112.65|15112.65|0
1644827400000|2022-02-14 08:30:00|15139.78|15139.78|15131.61|15131.61|15167.98|15167.98|15130.21|15130.21|0
1644827700000|2022-02-14 08:35:00|15130.69|15130.69|15167.99|15167.99|15180.59|15180.59|15127.89|15127.89|0
1644828000000|2022-02-14 08:40:00|15175.92|15175.92|15230.27|15230.27|15238.2|15238.2|15175.92|15175.92|0
1644828300000|2022-02-14 08:45:00|15233.07|15233.07|15179.62|15179.62|15235.87|15235.87|15179.62|15179.62|0
1644828600000|2022-02-14 08:50:00|15177.78|15177.78|15124.16|15124.16|15178.94|15178.94|15104.1|15104.1|0
1644828900000|2022-02-14 08:55:00|15125.56|15125.56|15111.1|15111.1|15133.73|15133.73|15107.14|15107.14|0
1644829200000|2022-02-14 09:00:00|15106.9|15106.9|15079.63|15079.63|15106.9|15106.9|15047.7|15047.7|0
1644829500000|2022-02-14 09:05:00|15083.59|15083.59|15108.99|15108.99|15108.99|15108.99|15075.66|15075.66|0
1644829800000|2022-02-14 09:10:00|15105.03|15105.03|15094.77|15094.77|15105.26|15105.26|15070.51|15070.51|0
1644830100000|2022-02-14 09:15:00|15096.61|15096.61|15153.7|15153.7|15165.6|15165.6|15096.61|15096.61|0
1644830400000|2022-02-14 09:20:00|15137.84|15137.84|15174.26|15174.26|15174.26|15174.26|15137.84|15137.84|0
1644830700000|2022-02-14 09:25:00|15182.19|15182.19|15171|15171|15187.55|15187.55|15163.07|15163.07|0
1644831000000|2022-02-14 09:30:00|15174.96|15174.96|15139.04|15139.04|15176.36|15176.36|15137.88|15137.88|0
1644831300000|2022-02-14 09:35:00|15135.08|15135.08|15063.94|15063.94|15135.08|15135.08|15062.54|15062.54|0
1644831600000|2022-02-14 09:40:00|15067.91|15067.91|15038.99|15038.99|15071.87|15071.87|15038.99|15038.99|0
1644831900000|2022-02-14 09:45:00|15046.92|15046.92|15060.21|15060.21|15064.41|15064.41|15046.92|15046.92|0
1644832200000|2022-02-14 09:50:00|15057.91|15057.91|15046.95|15046.95|15057.91|15057.91|15036.22|15036.22|0
1644832500000|2022-02-14 09:55:00|15041.35|15041.35|15046.48|15046.48|15050.45|15050.45|15026.66|15026.66|0
1644832800000|2022-02-14 10:00:00|15033.89|15033.89|15041.59|15041.59|15045.55|15045.55|15023.63|15023.63|0
1644833100000|2022-02-14 10:05:00|15049.52|15049.52|15055.11|15055.11|15060.48|15060.48|15049.52|15049.52|0
1644833400000|2022-02-14 10:10:00|15063.04|15063.04|15073.51|15073.51|15078.87|15078.87|15044.62|15044.62|0
1644833700000|2022-02-14 10:15:00|15069.54|15069.54|15058.59|15058.59|15070.48|15070.48|15055.79|15055.79|0
1644834000000|2022-02-14 10:20:00|15054.39|15054.39|15063.95|15063.95|15063.95|15063.95|15050.42|15050.42|0
1644834300000|2022-02-14 10:25:00|15062.57|15062.57|15038.55|15038.55|15062.57|15062.57|15027.82|15027.82|0
1644834600000|2022-02-14 10:30:00|15034.35|15034.35|15026.42|15026.42|15034.35|15034.35|15026.42|15026.42|0
1644834900000|2022-02-14 10:35:00|15018.49|15018.49|15064.42|15064.42|15064.42|15064.42|15018.49|15018.49|0
1644835200000|2022-02-14 10:40:00|15068.38|15068.38|15057.42|15057.42|15075.15|15075.15|15057.42|15057.42|0
1644835500000|2022-02-14 10:45:00|15063.02|15063.02|15078.84|15078.84|15094.71|15094.71|15049.49|15049.49|0
1644835800000|2022-02-14 10:50:00|15081.64|15081.64|15071.62|15071.62|15083.04|15083.04|15067.66|15067.66|0
1644836100000|2022-02-14 10:55:00|15060.42|15060.42|15049.7|15049.7|15060.42|15060.42|15037.8|15037.8|0
1644836400000|2022-02-14 11:00:00|15029.87|15029.87|15023.34|15023.34|15032.67|15032.67|15021.94|15021.94|0
1644836700000|2022-02-14 11:05:00|15024.74|15024.74|15007.48|15007.48|15024.74|15024.74|15003.51|15003.51|0
1644837000000|2022-02-14 11:10:00|15003.51|15003.51|15008.88|15008.88|15014.24|15014.24|15000.71|15000.71|0
1644837300000|2022-02-14 11:15:00|15006.08|15006.08|15002.11|15002.11|15014.01|15014.01|15002.11|15002.11|0
1644837600000|2022-02-14 11:20:00|14998.15|14998.15|15010.04|15010.04|15015.64|15015.64|14994.18|14994.18|0
1644837900000|2022-02-14 11:25:00|14990.22|14990.22|15008.65|15008.65|15026.6|15026.6|14990.22|14990.22|0
1644838200000|2022-02-14 11:30:00|15001.65|15001.65|15011.46|15011.46|15012.86|15012.86|14997.93|14997.93|0
1644838500000|2022-02-14 11:35:00|15008.66|15008.66|15011.7|15011.7|15013.1|15013.1|15003.53|15003.53|0
1644838800000|2022-02-14 11:40:00|15010.3|15010.3|15015.66|15015.66|15019.63|15019.63|15006.33|15006.33|0
1644839100000|2022-02-14 11:45:00|15011.46|15011.46|15004.47|15004.47|15011.46|15011.46|14998.87|14998.87|0
1644839400000|2022-02-14 11:50:00|15008.44|15008.44|15015.2|15015.2|15015.2|15015.2|15008.44|15008.44|0
1644839700000|2022-02-14 11:55:00|15011.24|15011.24|14992.58|14992.58|15011.24|15011.24|14991.18|14991.18|0
1644840000000|2022-02-14 12:00:00|14989.78|14989.78|14976.04|14976.04|14989.78|14989.78|14974.16|14974.16|0
1644840300000|2022-02-14 12:05:00|14980.01|14980.01|15003.57|15003.57|15003.57|15003.57|14980.01|14980.01|0
1644840600000|2022-02-14 12:10:00|15023.4|15023.4|15002.4|15002.4|15023.4|15023.4|14993.3|14993.3|0
1644840900000|2022-02-14 12:15:00|14998.43|14998.43|15025.48|15025.48|15025.48|15025.48|14998.43|14998.43|0
1644841200000|2022-02-14 12:20:00|15029.45|15029.45|15045.78|15045.78|15055.11|15055.11|15029.45|15029.45|0
1644841500000|2022-02-14 12:25:00|15042.98|15042.98|15038|15038|15045.93|15045.93|15038|15038|0
1644841800000|2022-02-14 12:30:00|15030.07|15030.07|15017.01|15017.01|15030.07|15030.07|15003.48|15003.48|0
1644842100000|2022-02-14 12:35:00|15015.61|15015.61|15047.34|15047.34|15047.34|15047.34|14984.38|14984.38|0
1644842400000|2022-02-14 12:40:00|15051.54|15051.54|15101.11|15101.11|15101.11|15101.11|15051.54|15051.54|0
1644842700000|2022-02-14 12:45:00|15103.91|15103.91|15099.49|15099.49|15151.02|15151.02|15099.49|15099.49|0
1644843000000|2022-02-14 12:50:00|15103.46|15103.46|15070.35|15070.35|15111.39|15111.39|15070.35|15070.35|0
1644843300000|2022-02-14 12:55:00|15073.15|15073.15|15100.67|15100.67|15100.67|15100.67|15073.15|15073.15|0
1644843600000|2022-02-14 13:00:00|15104.63|15104.63|15090.16|15090.16|15115.6|15115.6|15089.25|15089.25|0
1644843900000|2022-02-14 13:05:00|15094.13|15094.13|15137.98|15137.98|15142.18|15142.18|15094.13|15094.13|0
1644844200000|2022-02-14 13:10:00|15134.02|15134.02|15134.02|15134.02|15137.98|15137.98|15134.02|15134.02|0
1644844500000|2022-02-14 13:15:00|15122.12|15122.12|15124.45|15124.45|15124.45|15124.45|15112.56|15112.56|0
1644844800000|2022-02-14 13:20:00|15120.49|15120.49|15145.91|15145.91|15145.91|15145.91|15118.65|15118.65|0
1644845100000|2022-02-14 13:25:00|15148.71|15148.71|15141.95|15141.95|15150.11|15150.11|15140.55|15140.55|0
1644845400000|2022-02-14 13:30:00|15145.91|15145.91|15139.15|15139.15|15145.91|15145.91|15131.22|15131.22|0
1644845700000|2022-02-14 13:35:00|15143.11|15143.11|15152.44|15152.44|15152.44|15152.44|15143.11|15143.11|0
1644846000000|2022-02-14 13:40:00|15164.34|15164.34|15137.53|15137.53|15164.34|15164.34|15131|15131|0
1644846300000|2022-02-14 13:45:00|15141.5|15141.5|15121.21|15121.21|15141.5|15141.5|15121.21|15121.21|0
1644846600000|2022-02-14 13:50:00|15125.41|15125.41|15125.41|15125.41|15137.3|15137.3|15124.01|15124.01|0
1644846900000|2022-02-14 13:55:00|15126.81|15126.81|15124.04|15124.04|15145.47|15145.47|15120.08|15120.08|0
1644847200000|2022-02-14 14:00:00|15116.11|15116.11|15133.37|15133.37|15133.37|15133.37|15102.81|15102.81|0
1644847500000|2022-02-14 14:05:00|15136.17|15136.17|15132.2|15132.2|15140.13|15140.13|15128.24|15128.24|0
1644847800000|2022-02-14 14:10:00|15133.6|15133.6|15157.13|15157.13|15157.13|15157.13|15133.6|15133.6|0
1644848100000|2022-02-14 14:15:00|15155.74|15155.74|15150.83|15150.83|15160.62|15160.62|15140.1|15140.1|0
1644848400000|2022-02-14 14:20:00|15158.76|15158.76|15141.27|15141.27|15158.76|15158.76|15141.27|15141.27|0
1644848700000|2022-02-14 14:25:00|15129.37|15129.37|15113.98|15113.98|15129.37|15129.37|15111.88|15111.88|0
1644849000000|2022-02-14 14:30:00|15115.38|15115.38|15119.58|15119.58|15131.23|15131.23|15098.6|15098.6|0
1644849300000|2022-02-14 14:35:00|15123.55|15123.55|15141.5|15141.5|15152|15152|15123.55|15123.55|0
1644849600000|2022-02-14 14:40:00|15145.7|15145.7|15135.2|15135.2|15153.86|15153.86|15135.2|15135.2|0
1644849900000|2022-02-14 14:45:00|15131|15131|15142.43|15142.43|15142.43|15142.43|15102.78|15102.78|0
1644850200000|2022-02-14 14:50:00|15142.89|15142.89|15168.52|15168.52|15193.95|15193.95|15142.89|15142.89|0
1644850500000|2022-02-14 14:55:00|15167.12|15167.12|15121.67|15121.67|15176.22|15176.22|15121.67|15121.67|0
1644850800000|2022-02-14 15:00:00|15122.13|15122.13|15112.82|15112.82|15122.13|15122.13|15083.68|15083.68|0
1644851100000|2022-02-14 15:05:00|15111.42|15111.42|15118.19|15118.19|15127.52|15127.52|15111.42|15111.42|0
1644851400000|2022-02-14 15:10:00|15122.15|15122.15|15122.12|15122.12|15159.94|15159.94|15120.72|15120.72|0
1644851700000|2022-02-14 15:15:00|15123.52|15123.52|15121.67|15121.67|15125.38|15125.38|15088.09|15088.09|0
1644852000000|2022-02-14 15:20:00|15118.87|15118.87|15130.76|15130.76|15136.12|15136.12|15102.78|15102.78|0
1644852300000|2022-02-14 15:25:00|15126.56|15126.56|15136.14|15136.14|15144.07|15144.07|15126.56|15126.56|0
1644852600000|2022-02-14 15:30:00|15133.34|15133.34|15110.04|15110.04|15133.34|15133.34|15100.48|15100.48|0
1644852900000|2022-02-14 15:35:00|15114|15114|15093.48|15093.48|15114|15114|15089.51|15089.51|0
1644853200000|2022-02-14 15:40:00|15097.44|15097.44|15093.94|15093.94|15124.25|15124.25|15093.48|15093.48|0
1644853500000|2022-02-14 15:45:00|15086.94|15086.94|15085.31|15085.31|15102.8|15102.8|15075.04|15075.04|0
1644853800000|2022-02-14 15:50:00|15097.2|15097.2|15106.55|15106.55|15109.12|15109.12|15085.09|15085.09|0
1644854100000|2022-02-14 15:55:00|15110.52|15110.52|15132.42|15132.42|15133.59|15133.59|15110.52|15110.52|0
1644854400000|2022-02-14 16:00:00|15128.46|15128.46|15162.97|15162.97|15162.97|15162.97|15122.4|15122.4|0
1644854700000|2022-02-14 16:05:00|15164.37|15164.37|15163.2|15163.2|15166|15166|15142.91|15142.91|0
1644855000000|2022-02-14 16:10:00|15160.4|15160.4|15178.83|15178.83|15178.83|15178.83|15149.21|15149.21|0
1644855300000|2022-02-14 16:15:00|15177.43|15177.43|15193.99|15193.99|15197.95|15197.95|15168.1|15168.1|0
1644855600000|2022-02-14 16:20:00|15197.95|15197.95|15203.78|15203.78|15221.04|15221.04|15197.95|15197.95|0
1644855900000|2022-02-14 16:25:00|15195.85|15195.85|15192.33|15192.33|15203.3|15203.3|15191.41|15191.41|0
1644912900000|2022-02-15 08:15:00|15268.12|15268.12|15294|15294|15294|15294|15228.92|15228.92|0
1644913200000|2022-02-15 08:20:00|15286.07|15286.07|15287.93|15287.93|15302.39|15302.39|15286.07|15286.07|0
1644913500000|2022-02-15 08:25:00|15299.83|15299.83|15330.85|15330.85|15330.85|15330.85|15299.83|15299.83|0
1644913800000|2022-02-15 08:30:00|15342.75|15342.75|15395.19|15395.19|15395.19|15395.19|15322.92|15322.92|0
1644914100000|2022-02-15 08:35:00|15390.99|15390.99|15380.72|15380.72|15407.08|15407.08|15380.02|15380.02|0
1644914400000|2022-02-15 08:40:00|15377.92|15377.92|15383.07|15383.07|15391|15391|15363.25|15363.25|0
1644914700000|2022-02-15 08:45:00|15379.11|15379.11|15405.22|15405.22|15405.22|15405.22|15379.11|15379.11|0
1644915000000|2022-02-15 08:50:00|15410.81|15410.81|15398.71|15398.71|15418.75|15418.75|15390.78|15390.78|0
1644915300000|2022-02-15 08:55:00|15394.74|15394.74|15419.46|15419.46|15419.46|15419.46|15394.74|15394.74|0
1644915600000|2022-02-15 09:00:00|15422.26|15422.26|15448.09|15448.09|15452.06|15452.06|15422.26|15422.26|0
1644915900000|2022-02-15 09:05:00|15436.9|15436.9|15469.79|15469.79|15469.79|15469.79|15436.9|15436.9|0
1644916200000|2022-02-15 09:10:00|15464.19|15464.19|15412.21|15412.21|15464.19|15464.19|15407.08|15407.08|0
1644916500000|2022-02-15 09:15:00|15419.21|15419.21|15425.98|15425.98|15439.04|15439.04|15419.21|15419.21|0
1644916800000|2022-02-15 09:20:00|15428.77|15428.77|15436.94|15436.94|15436.94|15436.94|15421.78|15421.78|0
1644917100000|2022-02-15 09:25:00|15439.74|15439.74|15424.81|15424.81|15439.74|15439.74|15423.41|15423.41|0
1644917400000|2022-02-15 09:30:00|15428.77|15428.77|15444.64|15444.64|15452.57|15452.57|15428.77|15428.77|0
1644917700000|2022-02-15 09:35:00|15440.67|15440.67|15444.64|15444.64|15450|15450|15436.71|15436.71|0
1644918000000|2022-02-15 09:40:00|15448.6|15448.6|15435.77|15435.77|15453.03|15453.03|15431.81|15431.81|0
1644918300000|2022-02-15 09:45:00|15438.57|15438.57|15432.04|15432.04|15438.57|15438.57|15430.64|15430.64|0
1644918600000|2022-02-15 09:50:00|15436.01|15436.01|15425.51|15425.51|15440.2|15440.2|15422.71|15422.71|0
1644918900000|2022-02-15 09:55:00|15433.44|15433.44|15408.25|15408.25|15433.44|15433.44|15408.25|15408.25|0
1644919200000|2022-02-15 10:00:00|15412.21|15412.21|15432.74|15432.74|15439.27|15439.27|15412.21|15412.21|0
1644919500000|2022-02-15 10:05:00|15428.77|15428.77|15432.74|15432.74|15436.71|15436.71|15424.58|15424.58|0
1644919800000|2022-02-15 10:10:00|15429.94|15429.94|15407.8|15407.8|15431.34|15431.34|15405|15405|0
1644920100000|2022-02-15 10:15:00|15403.83|15403.83|15384.97|15384.97|15407.8|15407.8|15379.83|15379.83|0
1644920400000|2022-02-15 10:20:00|15385.43|15385.43|15373.08|15373.08|15391.49|15391.49|15347.67|15347.67|0
1644920700000|2022-02-15 10:25:00|15374.48|15374.48|15416.44|15416.44|15416.44|15416.44|15368.17|15368.17|0
1644921000000|2022-02-15 10:30:00|15412.24|15412.24|15415.73|15415.73|15415.73|15415.73|15394.75|15394.75|0
1644921300000|2022-02-15 10:35:00|15418.53|15418.53|15446.52|15446.52|15446.52|15446.52|15418.53|15418.53|0
1644921600000|2022-02-15 10:40:00|15445.12|15445.12|15447.68|15447.68|15451.88|15451.88|15445.12|15445.12|0
1644921900000|2022-02-15 10:45:00|15451.88|15451.88|15454.45|15454.45|15461.21|15461.21|15451.88|15451.88|0
1644922200000|2022-02-15 10:50:00|15450.48|15450.48|15472.87|15472.87|15474.27|15474.27|15450.48|15450.48|0
1644922500000|2022-02-15 10:55:00|15460.98|15460.98|15492.17|15492.17|15492.17|15492.17|15460.98|15460.98|0
1644922800000|2022-02-15 11:00:00|15493.57|15493.57|15502.44|15502.44|15502.9|15502.9|15493.57|15493.57|0
1644923100000|2022-02-15 11:05:00|15501.52|15501.52|15510.62|15510.62|15513.42|15513.42|15501.52|15501.52|0
1644923400000|2022-02-15 11:10:00|15498.72|15498.72|15530.89|15530.89|15530.89|15530.89|15498.72|15498.72|0
1644923700000|2022-02-15 11:15:00|15546.75|15546.75|15539.99|15539.99|15546.75|15546.75|15534.86|15534.86|0
1644924000000|2022-02-15 11:20:00|15536.02|15536.02|15523.66|15523.66|15536.02|15536.02|15516.66|15516.66|0
1644924300000|2022-02-15 11:25:00|15530.66|15530.66|15526.46|15526.46|15538.59|15538.59|15526.46|15526.46|0
1644924600000|2022-02-15 11:30:00|15529.26|15529.26|15531.6|15531.6|15531.6|15531.6|15528.8|15528.8|0
1644924900000|2022-02-15 11:35:00|15528.8|15528.8|15517.82|15517.82|15528.8|15528.8|15514.1|15514.1|0
1644925200000|2022-02-15 11:40:00|15513.86|15513.86|15507.33|15507.33|15513.86|15513.86|15492.86|15492.86|0
1644925500000|2022-02-15 11:45:00|15503.36|15503.36|15503.36|15503.36|15503.36|15503.36|15503.36|15503.36|0
1644925800000|2022-02-15 11:50:00|15507.33|15507.33|15507.33|15507.33|15507.33|15507.33|15495.43|15495.43|0
1644926100000|2022-02-15 11:55:00|15508.72|15508.72|15513.61|15513.61|15516.66|15516.66|15508.72|15508.72|0
1644926400000|2022-02-15 12:00:00|15513.15|15513.15|15506.63|15506.63|15513.15|15513.15|15501.27|15501.27|0
1644926700000|2022-02-15 12:05:00|15506.17|15506.17|15518.3|15518.3|15518.3|15518.3|15506.17|15506.17|0
1644927000000|2022-02-15 12:10:00|15519.7|15519.7|15527.63|15527.63|15530.43|15530.43|15519.7|15519.7|0
1644927300000|2022-02-15 12:15:00|15519.7|15519.7|15515.74|15515.74|15519.7|15519.7|15515.74|15515.74|0
1644927600000|2022-02-15 12:20:00|15519.7|15519.7|15534.86|15534.86|15537.43|15537.43|15519.7|15519.7|0
1644927900000|2022-02-15 12:25:00|15536.26|15536.26|15551.42|15551.42|15556.55|15556.55|15536.26|15536.26|0
1644928200000|2022-02-15 12:30:00|15551.88|15551.88|15545.58|15545.58|15560.05|15560.05|15537.65|15537.65|0
1644928500000|2022-02-15 12:35:00|15549.55|15549.55|15548.4|15548.4|15566.12|15566.12|15546.3|15546.3|0
1644928800000|2022-02-15 12:40:00|15544.43|15544.43|15517.61|15517.61|15544.43|15544.43|15517.61|15517.61|0
1644929100000|2022-02-15 12:45:00|15506.41|15506.41|15506.18|15506.18|15510.38|15510.38|15506.18|15506.18|0
1644929400000|2022-02-15 12:50:00|15502.21|15502.21|15511.54|15511.54|15511.78|15511.78|15502.21|15502.21|0
1644929700000|2022-02-15 12:55:00|15519.47|15519.47|15544.67|15544.67|15546.07|15546.07|15519.47|15519.47|0
1644930000000|2022-02-15 13:00:00|15545.59|15545.59|15529.51|15529.51|15549.55|15549.55|15529.51|15529.51|0
1644930300000|2022-02-15 13:05:00|15525.55|15525.55|15518.53|15518.53|15533.23|15533.23|15518.53|15518.53|0
1644930600000|2022-02-15 13:10:00|15526.47|15526.47|15529.5|15529.5|15537.43|15537.43|15526.47|15526.47|0
1644930900000|2022-02-15 13:15:00|15526.7|15526.7|15517.62|15517.62|15526.7|15526.7|15517.62|15517.62|0
1644931200000|2022-02-15 13:20:00|15501.75|15501.75|15513.88|15513.88|15517.85|15517.85|15497.79|15497.79|0
1644931500000|2022-02-15 13:25:00|15516.68|15516.68|15515.52|15515.52|15516.68|15516.68|15504.79|15504.79|0
1644931800000|2022-02-15 13:30:00|15507.59|15507.59|15493.84|15493.84|15507.59|15507.59|15493.84|15493.84|0
1644932100000|2022-02-15 13:35:00|15497.81|15497.81|15505.74|15505.74|15511.1|15511.1|15497.81|15497.81|0
1644932400000|2022-02-15 13:40:00|15501.77|15501.77|15501.29|15501.29|15509.23|15509.23|15501.29|15501.29|0
1644932700000|2022-02-15 13:45:00|15498.5|15498.5|15504.11|15504.11|15505.51|15505.51|15497.1|15497.1|0
1644933000000|2022-02-15 13:50:00|15508.31|15508.31|15513.9|15513.9|15515.3|15515.3|15508.31|15508.31|0
1644933300000|2022-02-15 13:55:00|15513.44|15513.44|15488.02|15488.02|15513.44|15513.44|15484.05|15484.05|0
1644933600000|2022-02-15 14:00:00|15489.42|15489.42|15510.65|15510.65|15510.65|15510.65|15489.42|15489.42|0
1644933900000|2022-02-15 14:05:00|15506.68|15506.68|15504.11|15504.11|15506.91|15506.91|15502.71|15502.71|0
1644934200000|2022-02-15 14:10:00|15505.51|15505.51|15458.63|15458.63|15510.88|15510.88|15458.63|15458.63|0
1644934500000|2022-02-15 14:15:00|15454.67|15454.67|15471.01|15471.01|15473.81|15473.81|15453.27|15453.27|0
1644934800000|2022-02-15 14:20:00|15472.41|15472.41|15492.23|15492.23|15493.63|15493.63|15472.41|15472.41|0
1644935100000|2022-02-15 14:25:00|15484.3|15484.3|15461|15461|15484.3|15484.3|15461|15461|0
1644935400000|2022-02-15 14:30:00|15457.03|15457.03|15464.25|15464.25|15466.36|15466.36|15440.7|15440.7|0
1644935700000|2022-02-15 14:35:00|15471.25|15471.25|15460.52|15460.52|15471.25|15471.25|15448.62|15448.62|0
1644936000000|2022-02-15 14:40:00|15461.92|15461.92|15434.89|15434.89|15461.92|15461.92|15434.89|15434.89|0
1644936300000|2022-02-15 14:45:00|15433.49|15433.49|15407.59|15407.59|15433.49|15433.49|15407.59|15407.59|0
1644936600000|2022-02-15 14:50:00|15403.62|15403.62|15431.83|15431.83|15434.16|15434.16|15394.29|15394.29|0
1644936900000|2022-02-15 14:55:00|15430.43|15430.43|15444.64|15444.64|15458.65|15458.65|15430.43|15430.43|0
1644937200000|2022-02-15 15:00:00|15446.04|15446.04|15459.34|15459.34|15463.3|15463.3|15446.04|15446.04|0
1644937500000|2022-02-15 15:05:00|15460.74|15460.74|15460.74|15460.74|15473.09|15473.09|15456.77|15456.77|0
1644937800000|2022-02-15 15:10:00|15459.34|15459.34|15443.72|15443.72|15462.14|15462.14|15439.76|15439.76|0
1644938100000|2022-02-15 15:15:00|15443.26|15443.26|15443.72|15443.72|15451.89|15451.89|15443.26|15443.26|0
1644938400000|2022-02-15 15:20:00|15439.76|15439.76|15417.61|15417.61|15439.76|15439.76|15417.61|15417.61|0
1644938700000|2022-02-15 15:25:00|15416.21|15416.21|15417.84|15417.84|15417.84|15417.84|15403.39|15403.39|0
1644939000000|2022-02-15 15:30:00|15425.77|15425.77|15436.5|15436.5|15440.46|15440.46|15425.77|15425.77|0
1644939300000|2022-02-15 15:35:00|15435.1|15435.1|15438.34|15438.34|15438.34|15438.34|15428.34|15428.34|0
1644939600000|2022-02-15 15:40:00|15446.27|15446.27|15460.26|15460.26|15460.26|15460.26|15446.27|15446.27|0
1644939900000|2022-02-15 15:45:00|15461.66|15461.66|15474.95|15474.95|15474.95|15474.95|15461.66|15461.66|0
1644940200000|2022-02-15 15:50:00|15474.49|15474.49|15472.86|15472.86|15474.49|15474.49|15455.83|15455.83|0
1644940500000|2022-02-15 15:55:00|15476.82|15476.82|15462.13|15462.13|15479.62|15479.62|15462.13|15462.13|0
1644940800000|2022-02-15 16:00:00|15466.09|15466.09|15464.93|15464.93|15492.69|15492.69|15464.93|15464.93|0
1644941100000|2022-02-15 16:05:00|15472.86|15472.86|15486.62|15486.62|15486.62|15486.62|15468.89|15468.89|0
1644941400000|2022-02-15 16:10:00|15478.69|15478.69|15483.57|15483.57|15483.57|15483.57|15467.49|15467.49|0
1644941700000|2022-02-15 16:15:00|15482.18|15482.18|15487.54|15487.54|15487.54|15487.54|15478.21|15478.21|0
1644942000000|2022-02-15 16:20:00|15491.51|15491.51|15494.53|15494.53|15495.47|15495.47|15490.11|15490.11|0
1644942300000|2022-02-15 16:25:00|15490.57|15490.57|15443.72|15443.72|15493.61|15493.61|15443.72|15443.72|0
1644999300000|2022-02-16 08:15:00|15503.13|15503.13|15526.42|15526.42|15537.15|15537.15|15497.49|15497.49|0
1644999600000|2022-02-16 08:20:00|15522.45|15522.45|15536.68|15536.68|15542.28|15542.28|15522.45|15522.45|0
1644999900000|2022-02-16 08:25:00|15532.72|15532.72|15521.75|15521.75|15536.68|15536.68|15521.75|15521.75|0
1645000200000|2022-02-16 08:30:00|15513.82|15513.82|15496.1|15496.1|15513.82|15513.82|15496.1|15496.1|0
1645000500000|2022-02-16 08:35:00|15501.69|15501.69|15484.45|15484.45|15501.69|15501.69|15484.45|15484.45|0
1645000800000|2022-02-16 08:40:00|15476.52|15476.52|15464.63|15464.63|15476.52|15476.52|15464.63|15464.63|0
1645001100000|2022-02-16 08:45:00|15476.52|15476.52|15480.72|15480.72|15480.72|15480.72|15476.52|15476.52|0
1645001400000|2022-02-16 08:50:00|15484.69|15484.69|15485.85|15485.85|15485.85|15485.85|15460.2|15460.2|0
1645001700000|2022-02-16 08:55:00|15480.25|15480.25|15509.88|15509.88|15509.88|15509.88|15480.25|15480.25|0
1645002000000|2022-02-16 09:00:00|15501.95|15501.95|15523.41|15523.41|15529|15529|15497.98|15497.98|0
1645002300000|2022-02-16 09:05:00|15515.48|15515.48|15491.5|15491.5|15519.44|15519.44|15491.5|15491.5|0
1645002600000|2022-02-16 09:10:00|15487.3|15487.3|15471.44|15471.44|15487.3|15487.3|15471.44|15471.44|0
1645002900000|2022-02-16 09:15:00|15479.37|15479.37|15452.78|15452.78|15479.37|15479.37|15452.78|15452.78|0
1645003200000|2022-02-16 09:20:00|15451.38|15451.38|15447.87|15447.87|15451.38|15451.38|15447.41|15447.41|0
1645003500000|2022-02-16 09:25:00|15443.91|15443.91|15429.24|15429.24|15447.87|15447.87|15429.24|15429.24|0
1645003800000|2022-02-16 09:30:00|15417.35|15417.35|15440.2|15440.2|15441.6|15441.6|15413.38|15413.38|0
1645004100000|2022-02-16 09:35:00|15434.61|15434.61|15419.91|15419.91|15434.61|15434.61|15419.91|15419.91|0
1645004400000|2022-02-16 09:40:00|15412.91|15412.91|15412.91|15412.91|15412.91|15412.91|15412.91|15412.91|0
1645005000000|2022-02-16 09:50:00|15415.71|15415.71|15429.24|15429.24|15429.24|15429.24|15415.71|15415.71|0
1645005300000|2022-02-16 09:55:00|15417.35|15417.35|15417.11|15417.11|15429.24|15429.24|15417.11|15417.11|0
1645005600000|2022-02-16 10:00:00|15414.31|15414.31|15389.13|15389.13|15414.31|15414.31|15382.13|15382.13|0
1645005900000|2022-02-16 10:05:00|15386.33|15386.33|15409.66|15409.66|15417.59|15417.59|15386.33|15386.33|0
1645006200000|2022-02-16 10:10:00|15412.45|15412.45|15417.59|15417.59|15417.59|15417.59|15402.89|15402.89|0
1645006500000|2022-02-16 10:15:00|15410.59|15410.59|15395.66|15395.66|15410.59|15410.59|15395.66|15395.66|0
1645006800000|2022-02-16 10:20:00|15391.69|15391.69|15400.32|15400.32|15405.92|15405.92|15387.73|15387.73|0
1645007100000|2022-02-16 10:25:00|15397.52|15397.52|15400.55|15400.55|15400.55|15400.55|15393.55|15393.55|0
1645007400000|2022-02-16 10:30:00|15397.75|15397.75|15404.28|15404.28|15404.28|15404.28|15392.39|15392.39|0
1645007700000|2022-02-16 10:35:00|15405.68|15405.68|15391.22|15391.22|15408.48|15408.48|15391.22|15391.22|0
1645008000000|2022-02-16 10:40:00|15395.19|15395.19|15403.12|15403.12|15403.12|15403.12|15392.39|15392.39|0
1645008300000|2022-02-16 10:45:00|15405.92|15405.92|15413.61|15413.61|15413.61|15413.61|15401.72|15401.72|0
1645008600000|2022-02-16 10:50:00|15412.21|15412.21|15406.85|15406.85|15416.18|15416.18|15405.45|15405.45|0
1645008900000|2022-02-16 10:55:00|15410.81|15410.81|15416.18|15416.18|15416.18|15416.18|15410.81|15410.81|0
1645009200000|2022-02-16 11:00:00|15417.56|15417.56|15432.49|15432.49|15444.62|15444.62|15417.56|15417.56|0
1645009500000|2022-02-16 11:05:00|15440.42|15440.42|15441.82|15441.82|15441.82|15441.82|15436.45|15436.45|0
1645009800000|2022-02-16 11:10:00|15445.78|15445.78|15439.02|15439.02|15445.78|15445.78|15439.02|15439.02|0
1645010100000|2022-02-16 11:15:00|15439.48|15439.48|15442.06|15442.06|15442.06|15442.06|15438.1|15438.1|0
1645010400000|2022-02-16 11:20:00|15439.26|15439.26|15439.26|15439.26|15439.26|15439.26|15435.3|15435.3|0
1645010700000|2022-02-16 11:25:00|15435.3|15435.3|15431.1|15431.1|15439.5|15439.5|15419.44|15419.44|0
1645011000000|2022-02-16 11:30:00|15429.7|15429.7|15418.5|15418.5|15429.7|15429.7|15418.5|15418.5|0
1645011300000|2022-02-16 11:35:00|15421.3|15421.3|15417.34|15417.34|15421.3|15421.3|15417.34|15417.34|0
1645011600000|2022-02-16 11:40:00|15415.94|15415.94|15418.5|15418.5|15418.5|15418.5|15413.14|15413.14|0
1645011900000|2022-02-16 11:45:00|15421.3|15421.3|15422.47|15422.47|15422.47|15422.47|15415.71|15415.71|0
1645012200000|2022-02-16 11:50:00|15421.07|15421.07|15390.28|15390.28|15421.07|15421.07|15387.48|15387.48|0
1645012500000|2022-02-16 11:55:00|15391.68|15391.68|15358.09|15358.09|15393.08|15393.08|15358.09|15358.09|0
1645012800000|2022-02-16 12:00:00|15352.5|15352.5|15353.66|15353.66|15357.86|15357.86|15352.5|15352.5|0
1645013100000|2022-02-16 12:05:00|15355.06|15355.06|15357.86|15357.86|15361.83|15361.83|15355.06|15355.06|0
1645013400000|2022-02-16 12:10:00|15359.26|15359.26|15361.41|15361.41|15361.41|15361.41|15342.75|15342.75|0
1645013700000|2022-02-16 12:15:00|15365.37|15365.37|15372.14|15372.14|15372.14|15372.14|15365.37|15365.37|0
1645014000000|2022-02-16 12:20:00|15369.34|15369.34|15384.03|15384.03|15390.8|15390.8|15369.34|15369.34|0
1645014300000|2022-02-16 12:25:00|15386.83|15386.83|15370.74|15370.74|15386.83|15386.83|15365.61|15365.61|0
1645014600000|2022-02-16 12:30:00|15358.84|15358.84|15350.91|15350.91|15358.84|15358.84|15350.91|15350.91|0
1645014900000|2022-02-16 12:35:00|15349.51|15349.51|15336.92|15336.92|15349.51|15349.51|15335.76|15335.76|0
1645015200000|2022-02-16 12:40:00|15335.52|15335.52|15323.19|15323.19|15335.52|15335.52|15318.52|15318.52|0
1645015500000|2022-02-16 12:45:00|15335.08|15335.08|15356.54|15356.54|15356.54|15356.54|15335.08|15335.08|0
1645015800000|2022-02-16 12:50:00|15360.74|15360.74|15357.01|15357.01|15360.74|15360.74|15347.21|15347.21|0
1645016100000|2022-02-16 12:55:00|15351.41|15351.41|15327.86|15327.86|15351.41|15351.41|15327.86|15327.86|0
1645016400000|2022-02-16 13:00:00|15326.46|15326.46|15336.02|15336.02|15339.99|15339.99|15326.46|15326.46|0
1645016700000|2022-02-16 13:05:00|15331.82|15331.82|15325.29|15325.29|15331.82|15331.82|15321.1|15321.1|0
1645017000000|2022-02-16 13:10:00|15321.33|15321.33|15319.93|15319.93|15321.33|15321.33|15317.36|15317.36|0
1645017300000|2022-02-16 13:15:00|15321.33|15321.33|15332.5|15332.5|15332.5|15332.5|15321.33|15321.33|0
1645017600000|2022-02-16 13:20:00|15328.31|15328.31|15341.6|15341.6|15341.6|15341.6|15325.51|15325.51|0
1645017900000|2022-02-16 13:25:00|15338.8|15338.8|15332.04|15332.04|15341.6|15341.6|15332.04|15332.04|0
1645018200000|2022-02-16 13:30:00|15333.44|15333.44|15319.91|15319.91|15333.44|15333.44|15319.91|15319.91|0
1645018500000|2022-02-16 13:35:00|15327.84|15327.84|15302.65|15302.65|15334.6|15334.6|15302.65|15302.65|0
1645018800000|2022-02-16 13:40:00|15298.68|15298.68|15314.31|15314.31|15318.28|15318.28|15298.68|15298.68|0
1645019100000|2022-02-16 13:45:00|15315.23|15315.23|15307.07|15307.07|15315.23|15315.23|15307.07|15307.07|0
1645019400000|2022-02-16 13:50:00|15303.1|15303.1|15318.3|15318.3|15322.27|15322.27|15297.78|15297.78|0
1645019700000|2022-02-16 13:55:00|15314.34|15314.34|15316.44|15316.44|15323.44|15323.44|15314.34|15314.34|0
1645020000000|2022-02-16 14:00:00|15315.04|15315.04|15293.59|15293.59|15315.04|15315.04|15293.59|15293.59|0
1645020300000|2022-02-16 14:05:00|15293.13|15293.13|15309.22|15309.22|15315.98|15315.98|15293.13|15293.13|0
1645020600000|2022-02-16 14:10:00|15306.42|15306.42|15293.13|15293.13|15306.42|15306.42|15293.13|15293.13|0
1645020900000|2022-02-16 14:15:00|15291.73|15291.73|15292.46|15292.46|15304.57|15304.57|15281.02|15281.02|0
1645021200000|2022-02-16 14:20:00|15295.26|15295.26|15300.39|15300.39|15300.39|15300.39|15287.1|15287.1|0
1645021500000|2022-02-16 14:25:00|15298.99|15298.99|15303.19|15303.19|15311.12|15311.12|15298.99|15298.99|0
1645021800000|2022-02-16 14:30:00|15299.22|15299.22|15287.33|15287.33|15299.22|15299.22|15275.45|15275.45|0
1645022100000|2022-02-16 14:35:00|15285.93|15285.93|15263.07|15263.07|15289.89|15289.89|15263.07|15263.07|0
1645022400000|2022-02-16 14:40:00|15258.87|15258.87|15230.21|15230.21|15258.87|15258.87|15230.21|15230.21|0
1645022700000|2022-02-16 14:45:00|15235.81|15235.81|15223.47|15223.47|15243.51|15243.51|15223.47|15223.47|0
1645023000000|2022-02-16 14:50:00|15220.67|15220.67|15180.8|15180.8|15220.67|15220.67|15180.8|15180.8|0
1645023300000|2022-02-16 14:55:00|15182.2|15182.2|15165.63|15165.63|15186.17|15186.17|15165.63|15165.63|0
1645023600000|2022-02-16 15:00:00|15157.7|15157.7|15176.13|15176.13|15188.03|15188.03|15154.9|15154.9|0
1645023900000|2022-02-16 15:05:00|15174.73|15174.73|15170.77|15170.77|15177.53|15177.53|15169.6|15169.6|0
1645024200000|2022-02-16 15:10:00|15169.37|15169.37|15172.86|15172.86|15184.99|15184.99|15165.4|15165.4|0
1645024500000|2022-02-16 15:15:00|15175.66|15175.66|15174.32|15174.32|15184.53|15184.53|15166.57|15166.57|0
1645024800000|2022-02-16 15:20:00|15177.12|15177.12|15158.69|15158.69|15178.52|15178.52|15158.69|15158.69|0
1645025100000|2022-02-16 15:25:00|15161.49|15161.49|15167.09|15167.09|15168.49|15168.49|15150.76|15150.76|0
1645025400000|2022-02-16 15:30:00|15168.49|15168.49|15203.21|15203.21|15203.21|15203.21|15168.49|15168.49|0
1645025700000|2022-02-16 15:35:00|15201.81|15201.81|15181.98|15181.98|15208.57|15208.57|15181.98|15181.98|0
1645026000000|2022-02-16 15:40:00|15180.58|15180.58|15201.33|15201.33|15201.33|15201.33|15175.92|15175.92|0
1645026300000|2022-02-16 15:45:00|15198.54|15198.54|15204.6|15204.6|15218.83|15218.83|15198.54|15198.54|0
1645026600000|2022-02-16 15:50:00|15200.63|15200.63|15218.16|15218.16|15218.16|15218.16|15198.06|15198.06|0
1645026900000|2022-02-16 15:55:00|15214.19|15214.19|15190.17|15190.17|15214.19|15214.19|15187.37|15187.37|0
1645027200000|2022-02-16 16:00:00|15194.13|15194.13|15231.2|15231.2|15231.2|15231.2|15194.13|15194.13|0
1645027500000|2022-02-16 16:05:00|15230.28|15230.28|15221.63|15221.63|15230.28|15230.28|15215.59|15215.59|0
1645027800000|2022-02-16 16:10:00|15220.71|15220.71|15224.67|15224.67|15224.67|15224.67|15216.74|15216.74|0
1645028100000|2022-02-16 16:15:00|15225.13|15225.13|15224.2|15224.2|15229.33|15229.33|15218.83|15218.83|0
1645028400000|2022-02-16 16:20:00|15225.6|15225.6|15202.75|15202.75|15225.6|15225.6|15202.75|15202.75|0
1645028700000|2022-02-16 16:25:00|15206.71|15206.71|15223.05|15223.05|15228.42|15228.42|15206.71|15206.71|0
1645085700000|2022-02-17 08:15:00|15326.84|15326.84|15303.28|15303.28|15338.74|15338.74|15301.89|15301.89|0
1645086000000|2022-02-17 08:20:00|15299.09|15299.09|15274.63|15274.63|15299.09|15299.09|15258.73|15258.73|0
1645086300000|2022-02-17 08:25:00|15276.03|15276.03|15274.4|15274.4|15276.03|15276.03|15244.77|15244.77|0
1645086600000|2022-02-17 08:30:00|15278.36|15278.36|15295.39|15295.39|15300.05|15300.05|15278.36|15278.36|0
1645086900000|2022-02-17 08:35:00|15291.42|15291.42|15251.8|15251.8|15291.42|15291.42|15251.8|15251.8|0
1645087200000|2022-02-17 08:40:00|15243.4|15243.4|15264.86|15264.86|15266.26|15266.26|15231.27|15231.27|0
1645087500000|2022-02-17 08:45:00|15256.93|15256.93|15236.64|15236.64|15256.93|15256.93|15231.04|15231.04|0
1645087800000|2022-02-17 08:50:00|15233.84|15233.84|15259.47|15259.47|15259.47|15259.47|15233.6|15233.6|0
1645088100000|2022-02-17 08:55:00|15260.87|15260.87|15247.59|15247.59|15270.2|15270.2|15247.59|15247.59|0
1645088400000|2022-02-17 09:00:00|15253.18|15253.18|15250.38|15250.38|15262.28|15262.28|15233.36|15233.36|0
1645088700000|2022-02-17 09:05:00|15254.35|15254.35|15252.95|15252.95|15272.08|15272.08|15252.95|15252.95|0
1645089000000|2022-02-17 09:10:00|15247.35|15247.35|15189.36|15189.36|15247.35|15247.35|15189.36|15189.36|0
1645089300000|2022-02-17 09:15:00|15187.96|15187.96|15188.42|15188.42|15192.62|15192.62|15187.96|15187.96|0
1645089600000|2022-02-17 09:20:00|15184.46|15184.46|15195.42|15195.42|15195.42|15195.42|15184.46|15184.46|0
1645089900000|2022-02-17 09:25:00|15203.35|15203.35|15194.49|15194.49|15208.71|15208.71|15188.89|15188.89|0
1645090200000|2022-02-17 09:30:00|15194.95|15194.95|15221.28|15221.28|15225.24|15225.24|15193.55|15193.55|0
1645090500000|2022-02-17 09:35:00|15225.47|15225.47|15209.83|15209.83|15226.39|15226.39|15201.44|15201.44|0
1645090800000|2022-02-17 09:40:00|15202.84|15202.84|15184.18|15184.18|15202.84|15202.84|15184.18|15184.18|0
1645091100000|2022-02-17 09:45:00|15179.98|15179.98|15147.36|15147.36|15184.4|15184.4|15144.56|15144.56|0
1645091400000|2022-02-17 09:50:00|15151.56|15151.56|15138.49|15138.49|15152.95|15152.95|15135.69|15135.69|0
1645091700000|2022-02-17 09:55:00|15146.42|15146.42|15156.92|15156.92|15173.01|15173.01|15146.42|15146.42|0
1645092000000|2022-02-17 10:00:00|15154.12|15154.12|15164.85|15164.85|15170.22|15170.22|15147.59|15147.59|0
1645092300000|2022-02-17 10:05:00|15162.05|15162.05|15156.69|15156.69|15162.05|15162.05|15145.96|15145.96|0
1645092600000|2022-02-17 10:10:00|15160.65|15160.65|15156.69|15156.69|15160.65|15160.65|15155.29|15155.29|0
1645092900000|2022-02-17 10:15:00|15152.72|15152.72|15139.2|15139.2|15159.72|15159.72|15139.2|15139.2|0
1645093200000|2022-02-17 10:20:00|15137.8|15137.8|15128.24|15128.24|15137.8|15137.8|15128.24|15128.24|0
1645093500000|2022-02-17 10:25:00|15120.31|15120.31|15137.57|15137.57|15142.93|15142.93|15107.01|15107.01|0
1645093800000|2022-02-17 10:30:00|15138.97|15138.97|15159.03|15159.03|15159.96|15159.96|15138.97|15138.97|0
1645094100000|2022-02-17 10:35:00|15162.99|15162.99|15187.72|15187.72|15187.72|15187.72|15155.99|15155.99|0
1645094400000|2022-02-17 10:40:00|15183.75|15183.75|15197.96|15197.96|15197.96|15197.96|15175.82|15175.82|0
1645094700000|2022-02-17 10:45:00|15196.57|15196.57|15236.45|15236.45|15236.45|15236.45|15196.57|15196.57|0
1645095000000|2022-02-17 10:50:00|15235.05|15235.05|15253.48|15253.48|15260.48|15260.48|15232.25|15232.25|0
1645095300000|2022-02-17 10:55:00|15252.08|15252.08|15253.25|15253.25|15254.64|15254.64|15242.75|15242.75|0
1645095600000|2022-02-17 11:00:00|15257.21|15257.21|15244.38|15244.38|15257.21|15257.21|15237.38|15237.38|0
1645095900000|2022-02-17 11:05:00|15241.58|15241.58|15237.62|15237.62|15244.61|15244.61|15237.62|15237.62|0
1645096200000|2022-02-17 11:10:00|15236.22|15236.22|15237.15|15237.15|15242.75|15242.75|15233.42|15233.42|0
1645096500000|2022-02-17 11:15:00|15235.75|15235.75|15225.02|15225.02|15235.75|15235.75|15222.22|15222.22|0
1645096800000|2022-02-17 11:20:00|15225.94|15225.94|15195.88|15195.88|15225.94|15225.94|15195.88|15195.88|0
1645097100000|2022-02-17 11:25:00|15199.84|15199.84|15213.37|15213.37|15213.37|15213.37|15195.88|15195.88|0
1645097400000|2022-02-17 11:30:00|15217.34|15217.34|15208.01|15208.01|15222.7|15222.7|15208.01|15208.01|0
1645097700000|2022-02-17 11:35:00|15205.21|15205.21|15206.15|15206.15|15206.61|15206.61|15205.21|15205.21|0
1645098000000|2022-02-17 11:40:00|15203.35|15203.35|15218.04|15218.04|15223.41|15223.41|15203.35|15203.35|0
1645098300000|2022-02-17 11:45:00|15216.65|15216.65|15203.35|15203.35|15219.21|15219.21|15203.35|15203.35|0
1645098600000|2022-02-17 11:50:00|15195.42|15195.42|15182.37|15182.37|15195.42|15195.42|15182.37|15182.37|0
1645098900000|2022-02-17 11:55:00|15180.97|15180.97|15203.58|15203.58|15205.23|15205.23|15180.97|15180.97|0
1645099200000|2022-02-17 12:00:00|15195.65|15195.65|15207.53|15207.53|15207.53|15207.53|15195.65|15195.65|0
1645099500000|2022-02-17 12:05:00|15215.47|15215.47|15232.73|15232.73|15240.66|15240.66|15211.5|15211.5|0
1645099800000|2022-02-17 12:10:00|15228.76|15228.76|15216.86|15216.86|15228.76|15228.76|15216.86|15216.86|0
1645100100000|2022-02-17 12:15:00|15220.83|15220.83|15220.83|15220.83|15220.83|15220.83|15220.83|15220.83|0
1645100400000|2022-02-17 12:20:00|15228.76|15228.76|15225.5|15225.5|15239.49|15239.49|15222.93|15222.93|0
1645100700000|2022-02-17 12:25:00|15226.89|15226.89|15225.25|15225.25|15226.89|15226.89|15218.73|15218.73|0
1645101000000|2022-02-17 12:30:00|15222.45|15222.45|15207.75|15207.75|15222.45|15222.45|15207.75|15207.75|0
1645101300000|2022-02-17 12:35:00|15206.36|15206.36|15221.05|15221.05|15221.05|15221.05|15203.56|15203.56|0
1645101600000|2022-02-17 12:40:00|15218.25|15218.25|15218.94|15218.94|15218.94|15218.94|15202.39|15202.39|0
1645101900000|2022-02-17 12:45:00|15226.87|15226.87|15228.27|15228.27|15234.8|15234.8|15222.91|15222.91|0
1645102200000|2022-02-17 12:50:00|15224.31|15224.31|15217.78|15217.78|15224.31|15224.31|15216.38|15216.38|0
1645102500000|2022-02-17 12:55:00|15214.98|15214.98|15202.62|15202.62|15214.98|15214.98|15190.73|15190.73|0
1645102800000|2022-02-17 13:00:00|15206.59|15206.59|15204.48|15204.48|15217.32|15217.32|15204.02|15204.02|0
1645103100000|2022-02-17 13:05:00|15203.08|15203.08|15183.96|15183.96|15203.08|15203.08|15177.19|15177.19|0
1645103400000|2022-02-17 13:10:00|15181.16|15181.16|15145.73|15145.73|15181.16|15181.16|15145.73|15145.73|0
1645103700000|2022-02-17 13:15:00|15141.77|15141.77|15137.8|15137.8|15141.77|15141.77|15135|15135|0
1645104000000|2022-02-17 13:20:00|15141.77|15141.77|15129.64|15129.64|15141.77|15141.77|15128.24|15128.24|0
1645104300000|2022-02-17 13:25:00|15131.04|15131.04|15135|15135|15140.37|15140.37|15129.64|15129.64|0
1645104600000|2022-02-17 13:30:00|15138.97|15138.97|15135|15135|15143.17|15143.17|15135|15135|0
1645104900000|2022-02-17 13:35:00|15133.6|15133.6|15150.64|15150.64|15150.64|15150.64|15133.6|15133.6|0
1645105200000|2022-02-17 13:40:00|15152.04|15152.04|15124.52|15124.52|15152.04|15152.04|15124.52|15124.52|0
1645105500000|2022-02-17 13:45:00|15125.92|15125.92|15101.66|15101.66|15125.92|15125.92|15101.66|15101.66|0
1645105800000|2022-02-17 13:50:00|15103.06|15103.06|15076.03|15076.03|15103.06|15103.06|15072.06|15072.06|0
1645106100000|2022-02-17 13:55:00|15074.63|15074.63|15081.39|15081.39|15083.96|15083.96|15073.23|15073.23|0
1645106400000|2022-02-17 14:00:00|15082.79|15082.79|15082.79|15082.79|15089.56|15089.56|15080.23|15080.23|0
1645106700000|2022-02-17 14:05:00|15078.83|15078.83|15082.56|15082.56|15085.59|15085.59|15076.03|15076.03|0
1645107000000|2022-02-17 14:10:00|15085.36|15085.36|15099.34|15099.34|15112.87|15112.87|15082.56|15082.56|0
1645107300000|2022-02-17 14:15:00|15100.74|15100.74|15081.62|15081.62|15100.74|15100.74|15081.62|15081.62|0
1645107600000|2022-02-17 14:20:00|15078.82|15078.82|15085.59|15085.59|15093.52|15093.52|15074.62|15074.62|0
1645107900000|2022-02-17 14:25:00|15086.99|15086.99|15066.93|15066.93|15099.11|15099.11|15066.93|15066.93|0
1645108200000|2022-02-17 14:30:00|15066.47|15066.47|15029.15|15029.15|15066.47|15066.47|15029.15|15029.15|0
1645108500000|2022-02-17 14:35:00|15030.55|15030.55|15020.54|15020.54|15035.24|15035.24|15018.2|15018.2|0
1645108800000|2022-02-17 14:40:00|15024.51|15024.51|15008.9|15008.9|15024.51|15024.51|14998.85|14998.85|0
1645109100000|2022-02-17 14:45:00|15012.86|15012.86|14990.02|14990.02|15015.43|15015.43|14986.05|14986.05|0
1645109400000|2022-02-17 14:50:00|14987.22|14987.22|14973.92|14973.92|14990.02|14990.02|14973.92|14973.92|0
1645109700000|2022-02-17 14:55:00|14972.52|14972.52|14980.95|14980.95|14983.25|14983.25|14972.52|14972.52|0
1645110000000|2022-02-17 15:00:00|14983.75|14983.75|14990.05|14990.05|14999.61|14999.61|14960.89|14960.89|0
1645110300000|2022-02-17 15:05:00|14988.65|14988.65|14989.36|14989.36|14997.52|14997.52|14986.79|14986.79|0
1645110600000|2022-02-17 15:10:00|14998.69|14998.69|14981.43|14981.43|14998.69|14998.69|14965.1|14965.1|0
1645110900000|2022-02-17 15:15:00|14982.83|14982.83|14957.4|14957.4|14982.83|14982.83|14957.4|14957.4|0
1645111200000|2022-02-17 15:20:00|14965.33|14965.33|14959.75|14959.75|14972.33|14972.33|14948.78|14948.78|0
1645111500000|2022-02-17 15:25:00|14956.95|14956.95|14924.99|14924.99|14956.95|14956.95|14924.99|14924.99|0
1645111800000|2022-02-17 15:30:00|14928.96|14928.96|14947.62|14947.62|14959.75|14959.75|14922.19|14922.19|0
1645112100000|2022-02-17 15:35:00|14943.65|14943.65|14964.89|14964.89|14964.89|14964.89|14943.65|14943.65|0
1645112400000|2022-02-17 15:40:00|14960.92|14960.92|14969.32|14969.32|14969.32|14969.32|14955.8|14955.8|0
1645112700000|2022-02-17 15:45:00|14965.36|14965.36|14925.49|14925.49|14965.36|14965.36|14925.49|14925.49|0
1645113000000|2022-02-17 15:50:00|14921.52|14921.52|14934.36|14934.36|14934.36|14934.36|14917.56|14917.56|0
1645113300000|2022-02-17 15:55:00|14935.76|14935.76|14980.28|14980.28|14980.28|14980.28|14931.79|14931.79|0
1645113600000|2022-02-17 16:00:00|14978.88|14978.88|14954.4|14954.4|14978.88|14978.88|14944.13|14944.13|0
1645113900000|2022-02-17 16:05:00|14950.43|14950.43|14956.96|14956.96|14956.96|14956.96|14938.54|14938.54|0
1645114200000|2022-02-17 16:10:00|14956.5|14956.5|14979.13|14979.13|14979.13|14979.13|14956.5|14956.5|0
1645114500000|2022-02-17 16:15:00|14975.16|14975.16|14993.58|14993.58|15003.15|15003.15|14974.24|14974.24|0
1645114800000|2022-02-17 16:20:00|14993.12|14993.12|15010.86|15010.86|15012.26|15012.26|14990.32|14990.32|0
1645115100000|2022-02-17 16:25:00|15013.66|15013.66|15014.33|15014.33|15022.29|15022.29|15003.39|15003.39|0
1645172100000|2022-02-18 08:15:00|14878.72|14878.72|14850.72|14850.72|14887.57|14887.57|14850.48|14850.48|0
1645172400000|2022-02-18 08:20:00|14854.68|14854.68|14853.71|14853.71|14876.1|14876.1|14853.24|14853.24|0
1645172700000|2022-02-18 08:25:00|14841.81|14841.81|14927.65|14927.65|14927.65|14927.65|14841.81|14841.81|0
1645173000000|2022-02-18 08:30:00|14923.68|14923.68|14914.62|14914.62|14925.32|14925.32|14886.86|14886.86|0
1645173300000|2022-02-18 08:35:00|14906.69|14906.69|14917.89|14917.89|14917.89|14917.89|14902.72|14902.72|0
1645173600000|2022-02-18 08:40:00|14919.26|14919.26|14913.67|14913.67|14927.64|14927.64|14913.67|14913.67|0
1645173900000|2022-02-18 08:45:00|14911.37|14911.37|14911.37|14911.37|14915.34|14915.34|14906.72|14906.72|0
1645174200000|2022-02-18 08:50:00|14907.41|14907.41|14890.89|14890.89|14907.41|14907.41|14885.72|14885.72|0
1645174500000|2022-02-18 08:55:00|14900.22|14900.22|14890.42|14890.42|14910.24|14910.24|14890.42|14890.42|0
1645174800000|2022-02-18 09:00:00|14894.38|14894.38|14888.31|14888.31|14905.11|14905.11|14888.31|14888.31|0
1645175100000|2022-02-18 09:05:00|14884.11|14884.11|14882.73|14882.73|14892.04|14892.04|14878.77|14878.77|0
1645175400000|2022-02-18 09:10:00|14879.93|14879.93|14868.97|14868.97|14879.93|14879.93|14868.97|14868.97|0
1645175700000|2022-02-18 09:15:00|14870.37|14870.37|14866.63|14866.63|14871.08|14871.08|14859.18|14859.18|0
1645176000000|2022-02-18 09:20:00|14862.67|14862.67|14864.77|14864.77|14864.77|14864.77|14850.07|14850.07|0
1645176300000|2022-02-18 09:25:00|14867.56|14867.56|14896.01|14896.01|14896.47|14896.47|14867.56|14867.56|0
1645176600000|2022-02-18 09:30:00|14894.61|14894.61|14888.08|14888.08|14896.47|14896.47|14882.48|14882.48|0
1645176900000|2022-02-18 09:35:00|14884.11|14884.11|14899.04|14899.04|14914.9|14914.9|14884.11|14884.11|0
1645177200000|2022-02-18 09:40:00|14900.42|14900.42|14910.42|14910.42|14910.88|14910.88|14898.58|14898.58|0
1645177500000|2022-02-18 09:45:00|14914.39|14914.39|14911.59|14911.59|14914.39|14914.39|14911.59|14911.59|0
1645177800000|2022-02-18 09:50:00|14903.66|14903.66|14918.11|14918.11|14918.11|14918.11|14902.95|14902.95|0
1645178100000|2022-02-18 09:55:00|14922.31|14922.31|14929.77|14929.77|14932.33|14932.33|14916.47|14916.47|0
1645178400000|2022-02-18 10:00:00|14930.23|14930.23|14934.16|14934.16|14938.12|14938.12|14930.23|14930.23|0
1645178700000|2022-02-18 10:05:00|14935.56|14935.56|14924.75|14924.75|14946.93|14946.93|14916.82|14916.82|0
1645179000000|2022-02-18 10:10:00|14923.35|14923.35|14928.47|14928.47|14928.47|14928.47|14921.95|14921.95|0
1645179300000|2022-02-18 10:15:00|14916.58|14916.58|14951.08|14951.08|14951.08|14951.08|14916.58|14916.58|0
1645179600000|2022-02-18 10:20:00|14955.05|14955.05|14962.97|14962.97|14962.97|14962.97|14950.85|14950.85|0
1645179900000|2022-02-18 10:25:00|14966.94|14966.94|14950.15|14950.15|14966.94|14966.94|14950.15|14950.15|0
1645180200000|2022-02-18 10:30:00|14954.12|14954.12|14950.63|14950.63|14963.45|14963.45|14950.63|14950.63|0
1645180500000|2022-02-18 10:35:00|14942.7|14942.7|14938.5|14938.5|14942.7|14942.7|14933.14|14933.14|0
1645180800000|2022-02-18 10:40:00|14937.1|14937.1|14939.74|14939.74|14942|14942|14931.5|14931.5|0
1645181100000|2022-02-18 10:45:00|14927.85|14927.85|14939.25|14939.25|14940.65|14940.65|14927.85|14927.85|0
1645181400000|2022-02-18 10:50:00|14932.25|14932.25|14910.56|14910.56|14932.25|14932.25|14910.56|14910.56|0
1645181700000|2022-02-18 10:55:00|14909.16|14909.16|14882.8|14882.8|14917.56|14917.56|14880.24|14880.24|0
1645182000000|2022-02-18 11:00:00|14890.73|14890.73|14874.87|14874.87|14890.73|14890.73|14874.87|14874.87|0
1645182300000|2022-02-18 11:05:00|14882.8|14882.8|14887.23|14887.23|14887.23|14887.23|14878.84|14878.84|0
1645182600000|2022-02-18 11:10:00|14885.83|14885.83|14859.24|14859.24|14885.83|14885.83|14859.24|14859.24|0
1645182900000|2022-02-18 11:15:00|14862.04|14862.04|14863.68|14863.68|14872.77|14872.77|14858.08|14858.08|0
1645183200000|2022-02-18 11:20:00|14860.88|14860.88|14860.88|14860.88|14860.88|14860.88|14860.88|14860.88|0
1645183500000|2022-02-18 11:25:00|14856.91|14856.91|14846.94|14846.94|14856.91|14856.91|14827.12|14827.12|0
1645183800000|2022-02-18 11:30:00|14850.91|14850.91|14839.03|14839.03|14854.89|14854.89|14839.03|14839.03|0
1645184100000|2022-02-18 11:35:00|14837.63|14837.63|14837.63|14837.63|14839.03|14839.03|14836.23|14836.23|0
1645184400000|2022-02-18 11:40:00|14841.6|14841.6|14859.55|14859.55|14859.55|14859.55|14841.6|14841.6|0
1645184700000|2022-02-18 11:45:00|14847.65|14847.65|14841.12|14841.12|14847.65|14847.65|14835.75|14835.75|0
1645185000000|2022-02-18 11:50:00|14837.15|14837.15|14837.15|14837.15|14837.15|14837.15|14837.15|14837.15|0
1645185300000|2022-02-18 11:55:00|14834.35|14834.35|14839.01|14839.01|14844.14|14844.14|14828.76|14828.76|0
1645185600000|2022-02-18 12:00:00|14840.39|14840.39|14850.18|14850.18|14851.58|14851.58|14840.39|14840.39|0
1645185900000|2022-02-18 12:05:00|14854.15|14854.15|14866.28|14866.28|14874.21|14874.21|14854.15|14854.15|0
1645186200000|2022-02-18 12:10:00|14862.31|14862.31|14866.28|14866.28|14866.28|14866.28|14854.38|14854.38|0
1645186500000|2022-02-18 12:15:00|14862.31|14862.31|14851.81|14851.81|14874.44|14874.44|14851.81|14851.81|0
1645186800000|2022-02-18 12:20:00|14855.78|14855.78|14859.74|14859.74|14859.74|14859.74|14851.81|14851.81|0
1645187100000|2022-02-18 12:25:00|14858.35|14858.35|14866.28|14866.28|14866.28|14866.28|14858.35|14858.35|0
1645187400000|2022-02-18 12:30:00|14862.31|14862.31|14863.71|14863.71|14863.71|14863.71|14862.31|14862.31|0
1645187700000|2022-02-18 12:35:00|14865.11|14865.11|14858.35|14858.35|14867.91|14867.91|14858.35|14858.35|0
1645188000000|2022-02-18 12:40:00|14856.95|14856.95|14856.71|14856.71|14856.95|14856.95|14844.82|14844.82|0
1645188300000|2022-02-18 12:45:00|14858.11|14858.11|14856.71|14856.71|14858.11|14858.11|14856.71|14856.71|0
1645188600000|2022-02-18 12:50:00|14853.91|14853.91|14846.9|14846.9|14854.83|14854.83|14846.9|14846.9|0
1645188900000|2022-02-18 12:55:00|14842.94|14842.94|14835.94|14835.94|14846.9|14846.9|14833.37|14833.37|0
1645189200000|2022-02-18 13:00:00|14837.34|14837.34|14834.77|14834.77|14838.74|14838.74|14833.37|14833.37|0
1645189500000|2022-02-18 13:05:00|14842.7|14842.7|14841.32|14841.32|14846.9|14846.9|14837.57|14837.57|0
1645189800000|2022-02-18 13:10:00|14835.73|14835.73|14794.23|14794.23|14835.73|14835.73|14794.23|14794.23|0
1645190100000|2022-02-18 13:15:00|14790.03|14790.03|14776.76|14776.76|14795.4|14795.4|14776.76|14776.76|0
1645190400000|2022-02-18 13:20:00|14775.84|14775.84|14757.42|14757.42|14776.77|14776.77|14757.42|14757.42|0
1645190700000|2022-02-18 13:25:00|14751.83|14751.83|14759.32|14759.32|14759.32|14759.32|14732.49|14732.49|0
1645191000000|2022-02-18 13:30:00|14757.92|14757.92|14752.82|14752.82|14757.92|14757.92|14722.95|14722.95|0
1645191300000|2022-02-18 13:35:00|14756.78|14756.78|14762.38|14762.38|14774.28|14774.28|14751.42|14751.42|0
1645191600000|2022-02-18 13:40:00|14766.35|14766.35|14760.98|14760.98|14774.28|14774.28|14758.42|14758.42|0
1645191900000|2022-02-18 13:45:00|14762.38|14762.38|14771.71|14771.71|14771.71|14771.71|14762.38|14762.38|0
1645192200000|2022-02-18 13:50:00|14767.75|14767.75|14789.21|14789.21|14789.21|14789.21|14767.75|14767.75|0
1645192500000|2022-02-18 13:55:00|14785.24|14785.24|14782.44|14782.44|14793.17|14793.17|14782.44|14782.44|0
1645192800000|2022-02-18 14:00:00|14786.41|14786.41|14807.87|14807.87|14815.8|14815.8|14786.41|14786.41|0
1645193100000|2022-02-18 14:05:00|14812.06|14812.06|14795.97|14795.97|14813.46|14813.46|14795.97|14795.97|0
1645193400000|2022-02-18 14:10:00|14799.94|14799.94|14854.19|14854.19|14858.15|14858.15|14799.94|14799.94|0
1645193700000|2022-02-18 14:15:00|14852.79|14852.79|14867.7|14867.7|14891.51|14891.51|14852.79|14852.79|0
1645194000000|2022-02-18 14:20:00|14867.24|14867.24|14846.54|14846.54|14867.24|14867.24|14842.35|14842.35|0
1645194300000|2022-02-18 14:25:00|14850.51|14850.51|14843.04|14843.04|14850.51|14850.51|14834.44|14834.44|0
1645194600000|2022-02-18 14:30:00|14847|14847|14827.62|14827.62|14853.77|14853.77|14823.19|14823.19|0
1645194900000|2022-02-18 14:35:00|14822.03|14822.03|14795.9|14795.9|14822.03|14822.03|14795.9|14795.9|0
1645195200000|2022-02-18 14:40:00|14794.5|14794.5|14780.97|14780.97|14798.47|14798.47|14780.97|14780.97|0
1645195500000|2022-02-18 14:45:00|14792.87|14792.87|14801.5|14801.5|14801.5|14801.5|14786.34|14786.34|0
1645195800000|2022-02-18 14:50:00|14805.47|14805.47|14866.3|14866.3|14866.3|14866.3|14805.47|14805.47|0
1645196100000|2022-02-18 14:55:00|14854.4|14854.4|14852.29|14852.29|14862.33|14862.33|14842.97|14842.97|0
1645196400000|2022-02-18 15:00:00|14851.83|14851.83|14828.51|14828.51|14856.96|14856.96|14824.54|14824.54|0
1645196700000|2022-02-18 15:05:00|14832.47|14832.47|14821.75|14821.75|14833.87|14833.87|14821.75|14821.75|0
1645197000000|2022-02-18 15:10:00|14824.54|14824.54|14843.2|14843.2|14843.2|14843.2|14824.54|14824.54|0
1645197300000|2022-02-18 15:15:00|14844.6|14844.6|14845.06|14845.06|14873.97|14873.97|14839.7|14839.7|0
1645197600000|2022-02-18 15:20:00|14841.1|14841.1|14831.77|14831.77|14851.83|14851.83|14827.8|14827.8|0
1645197900000|2022-02-18 15:25:00|14835.73|14835.73|14823.62|14823.62|14835.73|14835.73|14815.69|14815.69|0
1645198200000|2022-02-18 15:30:00|14819.65|14819.65|14796.36|14796.36|14819.65|14819.65|14796.36|14796.36|0
1645198500000|2022-02-18 15:35:00|14808.25|14808.25|14790.51|14790.51|14811.97|14811.97|14790.28|14790.28|0
1645198800000|2022-02-18 15:40:00|14787.71|14787.71|14795.64|14795.64|14795.64|14795.64|14763.69|14763.69|0
1645199100000|2022-02-18 15:45:00|14787.71|14787.71|14787.5|14787.5|14794.72|14794.72|14774.91|14774.91|0
1645199400000|2022-02-18 15:50:00|14787.96|14787.96|14800.09|14800.09|14801.25|14801.25|14787.96|14787.96|0
1645199700000|2022-02-18 15:55:00|14798.69|14798.69|14826.44|14826.44|14826.44|14826.44|14798.69|14798.69|0
1645200000000|2022-02-18 16:00:00|14818.51|14818.51|14774.42|14774.42|14818.51|14818.51|14767.66|14767.66|0
1645200300000|2022-02-18 16:05:00|14770.46|14770.46|14770.7|14770.7|14774.42|14774.42|14764.86|14764.86|0
1645200600000|2022-02-18 16:10:00|14766.74|14766.74|14793.56|14793.56|14797.52|14797.52|14765.34|14765.34|0
1645200900000|2022-02-18 16:15:00|14792.16|14792.16|14798.45|14798.45|14798.45|14798.45|14780.26|14780.26|0
1645201200000|2022-02-18 16:20:00|14799.85|14799.85|14815.02|14815.02|14822.25|14822.25|14792.86|14792.86|0
1645201500000|2022-02-18 16:25:00|14811.06|14811.06|14799.35|14799.35|14821.31|14821.31|14799.35|14799.35|0
1645431300000|2022-02-21 08:15:00|14803.02|14803.02|14770.43|14770.43|14803.02|14803.02|14770.43|14770.43|0
1645431600000|2022-02-21 08:20:00|14762.5|14762.5|14748.33|14748.33|14768.15|14768.15|14748.33|14748.33|0
1645431900000|2022-02-21 08:25:00|14745.53|14745.53|14796.33|14796.33|14796.33|14796.33|14745.53|14745.53|0
1645432200000|2022-02-21 08:30:00|14804.26|14804.26|14816.15|14816.15|14824.08|14824.08|14804.26|14804.26|0
1645432500000|2022-02-21 08:35:00|14808.22|14808.22|14778.61|14778.61|14808.22|14808.22|14760.93|14760.93|0
1645432800000|2022-02-21 08:40:00|14774.65|14774.65|14772.55|14772.55|14776.52|14776.52|14766.72|14766.72|0
1645433100000|2022-02-21 08:45:00|14768.59|14768.59|14767.65|14767.65|14771.62|14771.62|14764.62|14764.62|0
1645433400000|2022-02-21 08:50:00|14751.79|14751.79|14729.17|14729.17|14751.79|14751.79|14729.17|14729.17|0
1645433700000|2022-02-21 08:55:00|14725.2|14725.2|14725.43|14725.43|14725.66|14725.66|14721.46|14721.46|0
1645434000000|2022-02-21 09:00:00|14724.03|14724.03|14708.89|14708.89|14724.03|14724.03|14708.89|14708.89|0
1645434300000|2022-02-21 09:05:00|14701.9|14701.9|14656.2|14656.2|14704.7|14704.7|14656.2|14656.2|0
1645434600000|2022-02-21 09:10:00|14652.23|14652.23|14631|14631|14654.57|14654.57|14631|14631|0
1645434900000|2022-02-21 09:15:00|14627.04|14627.04|14676.92|14676.92|14676.92|14676.92|14625.64|14625.64|0
1645435200000|2022-02-21 09:20:00|14680.89|14680.89|14710.26|14710.26|14718.19|14718.19|14680.89|14680.89|0
1645435500000|2022-02-21 09:25:00|14718.19|14718.19|14713.04|14713.04|14720.97|14720.97|14713.04|14713.04|0
1645435800000|2022-02-21 09:30:00|14715.84|14715.84|14727.73|14727.73|14727.73|14727.73|14715.84|14715.84|0
1645436100000|2022-02-21 09:35:00|14726.33|14726.33|14710.71|14710.71|14730.53|14730.53|14705.34|14705.34|0
1645436400000|2022-02-21 09:40:00|14718.64|14718.64|14713.04|14713.04|14718.64|14718.64|14711.64|14711.64|0
1645436700000|2022-02-21 09:45:00|14711.64|14711.64|14717.5|14717.5|14717.5|14717.5|14706.77|14706.77|0
1645437000000|2022-02-21 09:50:00|14721.47|14721.47|14726.83|14726.83|14726.83|14726.83|14721.47|14721.47|0
1645437300000|2022-02-21 09:55:00|14718.9|14718.9|14713.3|14713.3|14722.87|14722.87|14707.71|14707.71|0
1645437600000|2022-02-21 10:00:00|14710.51|14710.51|14703.27|14703.27|14716.1|14716.1|14700.47|14700.47|0
1645437900000|2022-02-21 10:05:00|14701.87|14701.87|14710.72|14710.72|14711.18|14711.18|14701.87|14701.87|0
1645438200000|2022-02-21 10:10:00|14710.26|14710.26|14710.49|14710.49|14714.46|14714.46|14706.53|14706.53|0
1645438500000|2022-02-21 10:15:00|14718.42|14718.42|14711.72|14711.72|14723.62|14723.62|14707.27|14707.27|0
1645438800000|2022-02-21 10:20:00|14719.65|14719.65|14709.17|14709.17|14727.58|14727.58|14706.59|14706.59|0
1645439100000|2022-02-21 10:25:00|14704.97|14704.97|14683.75|14683.75|14704.97|14704.97|14683.75|14683.75|0
1645439400000|2022-02-21 10:30:00|14679.79|14679.79|14699.61|14699.61|14699.61|14699.61|14679.79|14679.79|0
1645439700000|2022-02-21 10:35:00|14698.21|14698.21|14693.64|14693.64|14699.61|14699.61|14693.64|14693.64|0
1645440000000|2022-02-21 10:40:00|14695.03|14695.03|14681.51|14681.51|14695.03|14695.03|14681.51|14681.51|0
1645440300000|2022-02-21 10:45:00|14678.71|14678.71|14662.4|14662.4|14678.71|14678.71|14654.24|14654.24|0
1645440600000|2022-02-21 10:50:00|14654.47|14654.47|14621.81|14621.81|14654.47|14654.47|14621.81|14621.81|0
1645440900000|2022-02-21 10:55:00|14617.85|14617.85|14619.52|14619.52|14623.48|14623.48|14617.85|14617.85|0
1645441200000|2022-02-21 11:00:00|14613.92|14613.92|14618.12|14618.12|14618.12|14618.12|14602.02|14602.02|0
1645441500000|2022-02-21 11:05:00|14613.92|14613.92|14602.02|14602.02|14613.92|14613.92|14602.02|14602.02|0
1645441800000|2022-02-21 11:10:00|14590.13|14590.13|14599.74|14599.74|14605.57|14605.57|14590.13|14590.13|0
1645442100000|2022-02-21 11:15:00|14598.34|14598.34|14578.05|14578.05|14598.34|14598.34|14571.05|14571.05|0
1645442400000|2022-02-21 11:20:00|14579.42|14579.42|14595.29|14595.29|14603.69|14603.69|14579.42|14579.42|0
1645442700000|2022-02-21 11:25:00|14599.49|14599.49|14546.61|14546.61|14599.49|14599.49|14546.61|14546.61|0
1645443000000|2022-02-21 11:30:00|14548.45|14548.45|14505.29|14505.29|14549.83|14549.83|14505.29|14505.29|0
1645443300000|2022-02-21 11:35:00|14501.32|14501.32|14487.57|14487.57|14517.18|14517.18|14484.06|14484.06|0
1645443600000|2022-02-21 11:40:00|14484.77|14484.77|14452.82|14452.82|14484.77|14484.77|14452.82|14452.82|0
1645443900000|2022-02-21 11:45:00|14457.02|14457.02|14475.91|14475.91|14488.04|14488.04|14457.02|14457.02|0
1645444200000|2022-02-21 11:50:00|14480.11|14480.11|14498.5|14498.5|14510.4|14510.4|14475.91|14475.91|0
1645444500000|2022-02-21 11:55:00|14506.43|14506.43|14512.26|14512.26|14521.13|14521.13|14506.43|14506.43|0
1645444800000|2022-02-21 12:00:00|14510.86|14510.86|14505.26|14505.26|14530.68|14530.68|14505.26|14505.26|0
1645445100000|2022-02-21 12:05:00|14503.86|14503.86|14506.67|14506.67|14516.92|14516.92|14499.66|14499.66|0
1645445400000|2022-02-21 12:10:00|14504.83|14504.83|14499.47|14499.47|14504.83|14504.83|14499.47|14499.47|0
1645445700000|2022-02-21 12:15:00|14495.5|14495.5|14496.65|14496.65|14499.47|14499.47|14491.54|14491.54|0
1645446000000|2022-02-21 12:20:00|14495.25|14495.25|14474.49|14474.49|14502.25|14502.25|14474.49|14474.49|0
1645446300000|2022-02-21 12:25:00|14475.89|14475.89|14490.57|14490.57|14490.57|14490.57|14475.89|14475.89|0
1645446600000|2022-02-21 12:30:00|14482.64|14482.64|14501.31|14501.31|14501.31|14501.31|14478.69|14478.69|0
1645446900000|2022-02-21 12:35:00|14493.38|14493.38|14477.96|14477.96|14493.38|14493.38|14476.12|14476.12|0
1645447200000|2022-02-21 12:40:00|14477.04|14477.04|14449.53|14449.53|14477.04|14477.04|14449.53|14449.53|0
1645447500000|2022-02-21 12:45:00|14453.72|14453.72|14430.65|14430.65|14455.12|14455.12|14422.72|14422.72|0
1645447800000|2022-02-21 12:50:00|14426.69|14426.69|14412.24|14412.24|14426.69|14426.69|14412.24|14412.24|0
1645448100000|2022-02-21 12:55:00|14410.84|14410.84|14418.44|14418.44|14422.41|14422.41|14410.84|14410.84|0
1645448400000|2022-02-21 13:00:00|14417.04|14417.04|14418.88|14418.88|14418.88|14418.88|14417.04|14417.04|0
1645448700000|2022-02-21 13:05:00|14414.92|14414.92|14414.19|14414.19|14428.67|14428.67|14409.34|14409.34|0
1645449000000|2022-02-21 13:10:00|14404.39|14404.39|14409.98|14409.98|14409.98|14409.98|14397.4|14397.4|0
1645449300000|2022-02-21 13:15:00|14406.02|14406.02|14322.62|14322.62|14409.98|14409.98|14322.62|14322.62|0
1645449600000|2022-02-21 13:20:00|14318.65|14318.65|14340.78|14340.78|14340.78|14340.78|14310.26|14310.26|0
1645449900000|2022-02-21 13:25:00|14348.71|14348.71|14359.18|14359.18|14365.01|14365.01|14348.71|14348.71|0
1645450200000|2022-02-21 13:30:00|14351.25|14351.25|14324.68|14324.68|14351.25|14351.25|14320.48|14320.48|0
1645450500000|2022-02-21 13:35:00|14332.61|14332.61|14320.01|14320.01|14344.97|14344.97|14320.01|14320.01|0
1645450800000|2022-02-21 13:40:00|14314.41|14314.41|14364.75|14364.75|14364.75|14364.75|14311.61|14311.61|0
1645451100000|2022-02-21 13:45:00|14368.71|14368.71|14408.09|14408.09|14408.09|14408.09|14353.32|14353.32|0
1645451400000|2022-02-21 13:50:00|14405.29|14405.29|14374.52|14374.52|14405.29|14405.29|14374.29|14374.29|0
1645451700000|2022-02-21 13:55:00|14382.45|14382.45|14389.76|14389.76|14389.76|14389.76|14370.85|14370.85|0
1645452000000|2022-02-21 14:00:00|14393.72|14393.72|14409.57|14409.57|14409.57|14409.57|14390.22|14390.22|0
1645452300000|2022-02-21 14:05:00|14401.64|14401.64|14420.28|14420.28|14423.31|14423.31|14401.64|14401.64|0
1645452600000|2022-02-21 14:10:00|14421.68|14421.68|14441|14441|14441|14441|14403.49|14403.49|0
1645452900000|2022-02-21 14:15:00|14437.03|14437.03|14464.56|14464.56|14464.56|14464.56|14433.07|14433.07|0
1645453200000|2022-02-21 14:20:00|14472.49|14472.49|14511.17|14511.17|14515.87|14515.87|14472.49|14472.49|0
1645453500000|2022-02-21 14:25:00|14509.77|14509.77|14522.12|14522.12|14522.12|14522.12|14509.77|14509.77|0
1645453800000|2022-02-21 14:30:00|14526.08|14526.08|14523.31|14523.31|14526.08|14526.08|14501.38|14501.38|0
1645454100000|2022-02-21 14:35:00|14519.34|14519.34|14455.47|14455.47|14539.17|14539.17|14449.87|14449.87|0
1645454400000|2022-02-21 14:40:00|14461.07|14461.07|14447.52|14447.52|14472.95|14472.95|14444.72|14444.72|0
1645454700000|2022-02-21 14:45:00|14451.49|14451.49|14459.19|14459.19|14459.19|14459.19|14451.49|14451.49|0
1645455000000|2022-02-21 14:50:00|14455.23|14455.23|14460.83|14460.83|14467.36|14467.36|14455.23|14455.23|0
1645455300000|2022-02-21 14:55:00|14452.89|14452.89|14419.52|14419.52|14452.89|14452.89|14418.14|14418.14|0
1645455600000|2022-02-21 15:00:00|14411.59|14411.59|14451|14451|14451|14451|14411.59|14411.59|0
1645455900000|2022-02-21 15:05:00|14455.2|14455.2|14468.26|14468.26|14468.26|14468.26|14449.6|14449.6|0
1645456200000|2022-02-21 15:10:00|14471.06|14471.06|14503.02|14503.02|14503.02|14503.02|14471.06|14471.06|0
1645456500000|2022-02-21 15:15:00|14506.98|14506.98|14517.22|14517.22|14518.16|14518.16|14503.7|14503.7|0
1645456800000|2022-02-21 15:20:00|14515.82|14515.82|14510.41|14510.41|14520.92|14520.92|14510.41|14510.41|0
1645457100000|2022-02-21 15:25:00|14514.37|14514.37|14516.09|14516.09|14516.09|14516.09|14486.72|14486.72|0
1645457400000|2022-02-21 15:30:00|14518.89|14518.89|14536.33|14536.33|14542.88|14542.88|14518.89|14518.89|0
1645457700000|2022-02-21 15:35:00|14539.13|14539.13|14524.2|14524.2|14539.13|14539.13|14515.8|14515.8|0
1645458000000|2022-02-21 15:40:00|14518.6|14518.6|14525.62|14525.62|14525.62|14525.62|14514.64|14514.64|0
1645458300000|2022-02-21 15:45:00|14517.69|14517.69|14473.88|14473.88|14521.66|14521.66|14473.88|14473.88|0
1645458600000|2022-02-21 15:50:00|14471.08|14471.08|14477.85|14477.85|14477.85|14477.85|14445.22|14445.22|0
1645458900000|2022-02-21 15:55:00|14481.81|14481.81|14473.65|14473.65|14481.81|14481.81|14473.65|14473.65|0
1645459200000|2022-02-21 16:00:00|14475.49|14475.49|14454.49|14454.49|14475.49|14475.49|14447.49|14447.49|0
1645459500000|2022-02-21 16:05:00|14450.52|14450.52|14443.8|14443.8|14458.45|14458.45|14443.8|14443.8|0
1645459800000|2022-02-21 16:10:00|14446.6|14446.6|14452.42|14452.42|14452.42|14452.42|14434.23|14434.23|0
1645460100000|2022-02-21 16:15:00|14452.88|14452.88|14451.48|14451.48|14459.65|14459.65|14443.55|14443.55|0
1645460400000|2022-02-21 16:20:00|14451.94|14451.94|14455.91|14455.91|14474.57|14474.57|14451.94|14451.94|0
1645460700000|2022-02-21 16:25:00|14454.99|14454.99|14445.71|14445.71|14461.04|14461.04|14441.51|14441.51|0
1645517700000|2022-02-22 08:15:00|14343.2|14343.2|14323.25|14323.25|14363.26|14363.26|14312.22|14312.22|0
1645518000000|2022-02-22 08:20:00|14327.22|14327.22|14403.65|14403.65|14407.62|14407.62|14327.22|14327.22|0
1645518300000|2022-02-22 08:25:00|14417.65|14417.65|14444.47|14444.47|14444.47|14444.47|14417.65|14417.65|0
1645518600000|2022-02-22 08:30:00|14440.5|14440.5|14391.99|14391.99|14442.14|14442.14|14391.99|14391.99|0
1645518900000|2022-02-22 08:35:00|14394.79|14394.79|14448.18|14448.18|14462.88|14462.88|14394.79|14394.79|0
1645519200000|2022-02-22 08:40:00|14452.38|14452.38|14465.41|14465.41|14467.71|14467.71|14452.38|14452.38|0
1645519500000|2022-02-22 08:45:00|14466.81|14466.81|14441.62|14441.62|14466.81|14466.81|14424.13|14424.13|0
1645519800000|2022-02-22 08:50:00|14444.42|14444.42|14417.6|14417.6|14467.51|14467.51|14417.6|14417.6|0
1645520100000|2022-02-22 08:55:00|14420.4|14420.4|14466.96|14466.96|14476.76|14476.76|14420.4|14420.4|0
1645520400000|2022-02-22 09:00:00|14469.76|14469.76|14450.9|14450.9|14475.59|14475.59|14450.9|14450.9|0
1645520700000|2022-02-22 09:05:00|14445.3|14445.3|14443.44|14443.44|14446.24|14446.24|14398.65|14398.65|0
1645521000000|2022-02-22 09:10:00|14451.37|14451.37|14447.64|14447.64|14451.37|14451.37|14434.11|14434.11|0
1645521300000|2022-02-22 09:15:00|14446.24|14446.24|14469.8|14469.8|14469.8|14469.8|14431.08|14431.08|0
1645521600000|2022-02-22 09:20:00|14473.76|14473.76|14434.36|14434.36|14473.76|14473.76|14432.96|14432.96|0
1645521900000|2022-02-22 09:25:00|14437.16|14437.16|14421.06|14421.06|14454.65|14454.65|14413.13|14413.13|0
1645522200000|2022-02-22 09:30:00|14422.46|14422.46|14412|14412|14422.46|14422.46|14405.24|14405.24|0
1645522500000|2022-02-22 09:35:00|14408.03|14408.03|14389.14|14389.14|14408.03|14408.03|14384.94|14384.94|0
1645522800000|2022-02-22 09:40:00|14391.94|14391.94|14386.11|14386.11|14395.91|14395.91|14386.11|14386.11|0
1645523100000|2022-02-22 09:45:00|14379.11|14379.11|14363.06|14363.06|14385.88|14385.88|14358.86|14358.86|0
1645523400000|2022-02-22 09:50:00|14370.99|14370.99|14384.05|14384.05|14390.81|14390.81|14370.99|14370.99|0
1645523700000|2022-02-22 09:55:00|14377.05|14377.05|14361.49|14361.49|14377.05|14377.05|14346.26|14346.26|0
1645524000000|2022-02-22 10:00:00|14358.69|14358.69|14423.98|14423.98|14423.98|14423.98|14358.69|14358.69|0
1645524300000|2022-02-22 10:05:00|14431.91|14431.91|14447.03|14447.03|14447.03|14447.03|14430.74|14430.74|0
1645524600000|2022-02-22 10:10:00|14448.43|14448.43|14469.18|14469.18|14469.18|14469.18|14443.54|14443.54|0
1645524900000|2022-02-22 10:15:00|14471.98|14471.98|14473.61|14473.61|14473.61|14473.61|14468.01|14468.01|0
1645525200000|2022-02-22 10:20:00|14481.54|14481.54|14529.59|14529.59|14529.59|14529.59|14481.54|14481.54|0
1645525500000|2022-02-22 10:25:00|14523.99|14523.99|14540.28|14540.28|14540.28|14540.28|14523.99|14523.99|0
1645525800000|2022-02-22 10:30:00|14544.25|14544.25|14553.58|14553.58|14556.14|14556.14|14544.25|14544.25|0
1645526100000|2022-02-22 10:35:00|14557.54|14557.54|14623.51|14623.51|14623.51|14623.51|14557.54|14557.54|0
1645526400000|2022-02-22 10:40:00|14619.54|14619.54|14619.3|14619.3|14620.46|14620.46|14604.6|14604.6|0
1645526700000|2022-02-22 10:45:00|14623.26|14623.26|14642.57|14642.57|14642.57|14642.57|14623.26|14623.26|0
1645527000000|2022-02-22 10:50:00|14646.54|14646.54|14654.7|14654.7|14656.34|14656.34|14646.54|14646.54|0
1645527300000|2022-02-22 10:55:00|14658.67|14658.67|14657.5|14657.5|14658.67|14658.67|14648.17|14648.17|0
1645527600000|2022-02-22 11:00:00|14661.47|14661.47|14684.09|14684.09|14684.09|14684.09|14657.27|14657.27|0
1645527900000|2022-02-22 11:05:00|14676.16|14676.16|14668.95|14668.95|14676.16|14676.16|14649.13|14649.13|0
1645528200000|2022-02-22 11:10:00|14664.99|14664.99|14682.71|14682.71|14700.21|14700.21|14657.06|14657.06|0
1645528500000|2022-02-22 11:15:00|14690.64|14690.64|14683.88|14683.88|14690.64|14690.64|14678.28|14678.28|0
1645528800000|2022-02-22 11:20:00|14685.72|14685.72|14678.95|14678.95|14689.92|14689.92|14678.95|14678.95|0
1645529100000|2022-02-22 11:25:00|14676.16|14676.16|14662.89|14662.89|14676.16|14676.16|14662.89|14662.89|0
1645529400000|2022-02-22 11:30:00|14654.96|14654.96|14599|14599|14660.56|14660.56|14599|14599|0
1645529700000|2022-02-22 11:35:00|14603.2|14603.2|14587.58|14587.58|14617.43|14617.43|14586.64|14586.64|0
1645530000000|2022-02-22 11:40:00|14586.2|14586.2|14606.26|14606.26|14610.22|14610.22|14586.2|14586.2|0
1645530300000|2022-02-22 11:45:00|14607.65|14607.65|14599.26|14599.26|14611.85|14611.85|14599.26|14599.26|0
1645530600000|2022-02-22 11:50:00|14603.22|14603.22|14606.02|14606.02|14607.42|14607.42|14603.22|14603.22|0
1645530900000|2022-02-22 11:55:00|14604.18|14604.18|14600.22|14600.22|14604.18|14604.18|14600.22|14600.22|0
1645531200000|2022-02-22 12:00:00|14596.25|14596.25|14592.05|14592.05|14599.98|14599.98|14576.19|14576.19|0
1645531500000|2022-02-22 12:05:00|14584.12|14584.12|14576.89|14576.89|14593.69|14593.69|14568.5|14568.5|0
1645531800000|2022-02-22 12:10:00|14579.69|14579.69|14618.65|14618.65|14628.21|14628.21|14579.69|14579.69|0
1645532100000|2022-02-22 12:15:00|14621.45|14621.45|14618.65|14618.65|14621.45|14621.45|14618.65|14618.65|0
1645532400000|2022-02-22 12:20:00|14626.58|14626.58|14619.58|14619.58|14633.35|14633.35|14611.42|14611.42|0
1645532700000|2022-02-22 12:25:00|14623.78|14623.78|14610.72|14610.72|14625.18|14625.18|14610.72|14610.72|0
1645533000000|2022-02-22 12:30:00|14606.76|14606.76|14596.99|14596.99|14606.76|14606.76|14596.99|14596.99|0
1645533300000|2022-02-22 12:35:00|14598.83|14598.83|14592.06|14592.06|14606.99|14606.99|14570.84|14570.84|0
1645533600000|2022-02-22 12:40:00|14593.46|14593.46|14614.69|14614.69|14618.42|14618.42|14590.66|14590.66|0
1645533900000|2022-02-22 12:45:00|14616.09|14616.09|14624.46|14624.46|14628.42|14628.42|14616.09|14616.09|0
1645534200000|2022-02-22 12:50:00|14630.05|14630.05|14648.24|14648.24|14656.4|14656.4|14630.05|14630.05|0
1645534500000|2022-02-22 12:55:00|14649.64|14649.64|14638.91|14638.91|14653.84|14653.84|14623.05|14623.05|0
1645534800000|2022-02-22 13:00:00|14641.71|14641.71|14634.01|14634.01|14641.71|14641.71|14629.81|14629.81|0
1645535100000|2022-02-22 13:05:00|14632.61|14632.61|14621.44|14621.44|14632.61|14632.61|14603.71|14603.71|0
1645535400000|2022-02-22 13:10:00|14617.24|14617.24|14611.68|14611.68|14618.64|14618.64|14609.38|14609.38|0
1645535700000|2022-02-22 13:15:00|14610.28|14610.28|14595.59|14595.59|14610.28|14610.28|14595.59|14595.59|0
1645536000000|2022-02-22 13:20:00|14598.39|14598.39|14604.92|14604.92|14606.32|14606.32|14598.39|14598.39|0
1645536300000|2022-02-22 13:25:00|14608.88|14608.88|14609.78|14609.78|14627.28|14627.28|14608.88|14608.88|0
1645536900000|2022-02-22 13:35:00|14623.78|14623.78|14623.32|14623.32|14623.78|14623.78|14614.21|14614.21|0
1645537200000|2022-02-22 13:40:00|14627.28|14627.28|14651.51|14651.51|14656.87|14656.87|14627.28|14627.28|0
1645537500000|2022-02-22 13:45:00|14648.71|14648.71|14636.35|14636.35|14651.51|14651.51|14634.95|14634.95|0
1645537800000|2022-02-22 13:50:00|14633.55|14633.55|14640.55|14640.55|14640.55|14640.55|14633.55|14633.55|0
1645538100000|2022-02-22 13:55:00|14643.35|14643.35|14635.42|14635.42|14643.35|14643.35|14635.42|14635.42|0
1645538400000|2022-02-22 14:00:00|14641.02|14641.02|14644.76|14644.76|14646.61|14646.61|14641.02|14641.02|0
1645538700000|2022-02-22 14:05:00|14652.69|14652.69|14647.51|14647.51|14652.69|14652.69|14644.76|14644.76|0
1645539000000|2022-02-22 14:10:00|14648.91|14648.91|14640.52|14640.52|14654.28|14654.28|14640.52|14640.52|0
1645539300000|2022-02-22 14:15:00|14637.72|14637.72|14640.52|14640.52|14640.52|14640.52|14636.32|14636.32|0
1645539600000|2022-02-22 14:20:00|14641.92|14641.92|14651.25|14651.25|14651.25|14651.25|14641.92|14641.92|0
1645539900000|2022-02-22 14:25:00|14659.18|14659.18|14644.52|14644.52|14663.37|14663.37|14641.72|14641.72|0
1645540200000|2022-02-22 14:30:00|14648.49|14648.49|14680.41|14680.41|14686.47|14686.47|14648.49|14648.49|0
1645540500000|2022-02-22 14:35:00|14668.51|14668.51|14692.04|14692.04|14706.73|14706.73|14664.31|14664.31|0
1645540800000|2022-02-22 14:40:00|14689.24|14689.24|14731.93|14731.93|14741.49|14741.49|14689.24|14689.24|0
1645541100000|2022-02-22 14:45:00|14730.53|14730.53|14740.33|14740.33|14740.33|14740.33|14718.63|14718.63|0
1645541400000|2022-02-22 14:50:00|14738.93|14738.93|14768.99|14768.99|14772.95|14772.95|14722.83|14722.83|0
1645541700000|2022-02-22 14:55:00|14764.79|14764.79|14726.13|14726.13|14764.79|14764.79|14726.13|14726.13|0
1645542000000|2022-02-22 15:00:00|14727.52|14727.52|14725.21|14725.21|14729.4|14729.4|14710.28|14710.28|0
1645542300000|2022-02-22 15:05:00|14722.41|14722.41|14693.04|14693.04|14722.41|14722.41|14693.04|14693.04|0
1645542600000|2022-02-22 15:10:00|14702.83|14702.83|14716.78|14716.78|14731.71|14731.71|14695.13|14695.13|0
1645542900000|2022-02-22 15:15:00|14713.98|14713.98|14681.55|14681.55|14713.98|14713.98|14681.55|14681.55|0
1645543200000|2022-02-22 15:20:00|14680.15|14680.15|14722.63|14722.63|14736.15|14736.15|14675.27|14675.27|0
1645543500000|2022-02-22 15:25:00|14726.59|14726.59|14734.05|14734.05|14737.31|14737.31|14722.63|14722.63|0
1645543800000|2022-02-22 15:30:00|14732.65|14732.65|14716.79|14716.79|14732.65|14732.65|14715.39|14715.39|0
1645544100000|2022-02-22 15:35:00|14712.82|14712.82|14705.58|14705.58|14722.14|14722.14|14705.58|14705.58|0
1645544400000|2022-02-22 15:40:00|14702.78|14702.78|14697.44|14697.44|14702.78|14702.78|14686.47|14686.47|0
1645544700000|2022-02-22 15:45:00|14693.47|14693.47|14675.74|14675.74|14693.47|14693.47|14665.25|14665.25|0
1645545000000|2022-02-22 15:50:00|14671.78|14671.78|14638.02|14638.02|14671.78|14671.78|14635.22|14635.22|0
1645545300000|2022-02-22 15:55:00|14634.05|14634.05|14610.08|14610.08|14634.05|14634.05|14610.08|14610.08|0
1645545600000|2022-02-22 16:00:00|14604.48|14604.48|14604.73|14604.73|14609.39|14609.39|14603.33|14603.33|0
1645545900000|2022-02-22 16:05:00|14603.81|14603.81|14603.1|14603.1|14607.78|14607.78|14594.98|14594.98|0
1645546200000|2022-02-22 16:10:00|14607.06|14607.06|14608|14608|14615.67|14615.67|14607.06|14607.06|0
1645546500000|2022-02-22 16:15:00|14608.46|14608.46|14604.5|14604.5|14612.43|14612.43|14604.5|14604.5|0
1645546800000|2022-02-22 16:20:00|14601.7|14601.7|14601.97|14601.97|14607.31|14607.31|14591.68|14591.68|0
1645547100000|2022-02-22 16:25:00|14603.81|14603.81|14615.65|14615.65|14624.75|14624.75|14602.37|14602.37|0
1645604100000|2022-02-23 08:15:00|14670.4|14670.4|14650.57|14650.57|14670.4|14670.4|14646.37|14646.37|0
1645604400000|2022-02-23 08:20:00|14654.54|14654.54|14636.85|14636.85|14654.54|14654.54|14636.85|14636.85|0
1645604700000|2022-02-23 08:25:00|14632.65|14632.65|14638.22|14638.22|14638.22|14638.22|14628.45|14628.45|0
1645605000000|2022-02-23 08:30:00|14642.19|14642.19|14593.23|14593.23|14642.19|14642.19|14593.23|14593.23|0
1645605300000|2022-02-23 08:35:00|14589.27|14589.27|14578.07|14578.07|14589.27|14589.27|14545.65|14545.65|0
1645605600000|2022-02-23 08:40:00|14586|14586|14605.13|14605.13|14607.46|14607.46|14586|14586|0
1645605900000|2022-02-23 08:45:00|14609.1|14609.1|14636.38|14636.38|14636.38|14636.38|14609.1|14609.1|0
1645606200000|2022-02-23 08:50:00|14632.41|14632.41|14649.91|14649.91|14652.71|14652.71|14632.41|14632.41|0
1645606500000|2022-02-23 08:55:00|14648.51|14648.51|14652.71|14652.71|14652.71|14652.71|14627.05|14627.05|0
1645606800000|2022-02-23 09:00:00|14653.63|14653.63|14657.36|14657.36|14665.52|14665.52|14649.43|14649.43|0
1645607100000|2022-02-23 09:05:00|14649.43|14649.43|14649.2|14649.2|14649.43|14649.43|14643.6|14643.6|0
1645607400000|2022-02-23 09:10:00|14641.27|14641.27|14661.1|14661.1|14669.27|14669.27|14635.67|14635.67|0
1645607700000|2022-02-23 09:15:00|14657.14|14657.14|14687.93|14687.93|14687.93|14687.93|14657.14|14657.14|0
1645608000000|2022-02-23 09:20:00|14691.89|14691.89|14685.39|14685.39|14691.89|14691.89|14678.63|14678.63|0
1645608300000|2022-02-23 09:25:00|14677.46|14677.46|14676.94|14676.94|14677.46|14677.46|14673.27|14673.27|0
1645608600000|2022-02-23 09:30:00|14684.87|14684.87|14712.63|14712.63|14714.03|14714.03|14684.87|14684.87|0
1645608900000|2022-02-23 09:35:00|14724.53|14724.53|14724.29|14724.29|14738.99|14738.99|14722.89|14722.89|0
1645609200000|2022-02-23 09:40:00|14728.26|14728.26|14714.73|14714.73|14731.06|14731.06|14711.93|14711.93|0
1645609500000|2022-02-23 09:45:00|14718.7|14718.7|14718.7|14718.7|14718.7|14718.7|14718.7|14718.7|0
1645609800000|2022-02-23 09:50:00|14717.32|14717.32|14683.27|14683.27|14717.32|14717.32|14679.3|14679.3|0
1645610100000|2022-02-23 09:55:00|14699.13|14699.13|14650.59|14650.59|14708.44|14708.44|14650.59|14650.59|0
1645610400000|2022-02-23 10:00:00|14653.39|14653.39|14638.46|14638.46|14653.39|14653.39|14638.46|14638.46|0
1645610700000|2022-02-23 10:05:00|14634.5|14634.5|14598.11|14598.11|14634.5|14634.5|14598.11|14598.11|0
1645611000000|2022-02-23 10:10:00|14586.22|14586.22|14592.38|14592.38|14608.71|14608.71|14561.73|14561.73|0
1645611300000|2022-02-23 10:15:00|14588.42|14588.42|14584.22|14584.22|14588.42|14588.42|14572.32|14572.32|0
1645611600000|2022-02-23 10:20:00|14585.62|14585.62|14591.44|14591.44|14591.44|14591.44|14580.25|14580.25|0
1645611900000|2022-02-23 10:25:00|14595.41|14595.41|14598.21|14598.21|14599.61|14599.61|14595.41|14595.41|0
1645612200000|2022-02-23 10:30:00|14599.61|14599.61|14597.73|14597.73|14601.93|14601.93|14593.76|14593.76|0
1645612500000|2022-02-23 10:35:00|14593.76|14593.76|14603.33|14603.33|14604.72|14604.72|14592.36|14592.36|0
1645612800000|2022-02-23 10:40:00|14606.12|14606.12|14604.96|14604.96|14612.89|14612.89|14601.93|14601.93|0
1645613100000|2022-02-23 10:45:00|14596.56|14596.56|14588.63|14588.63|14596.56|14596.56|14584.67|14584.67|0
1645613400000|2022-02-23 10:50:00|14584.43|14584.43|14587.23|14587.23|14587.23|14587.23|14584.43|14584.43|0
1645613700000|2022-02-23 10:55:00|14591.2|14591.2|14605.89|14605.89|14607.29|14607.29|14591.2|14591.2|0
1645614000000|2022-02-23 11:00:00|14603.09|14603.09|14600.76|14600.76|14610.56|14610.56|14595.16|14595.16|0
1645614300000|2022-02-23 11:05:00|14599.36|14599.36|14596.6|14596.6|14602.16|14602.16|14592.64|14592.64|0
1645614600000|2022-02-23 11:10:00|14597.06|14597.06|14608.71|14608.71|14611.51|14611.51|14597.06|14597.06|0
1645614900000|2022-02-23 11:15:00|14604.75|14604.75|14594.02|14594.02|14604.75|14604.75|14594.02|14594.02|0
1645615200000|2022-02-23 11:20:00|14597.98|14597.98|14586.78|14586.78|14597.98|14597.98|14586.78|14586.78|0
1645615500000|2022-02-23 11:25:00|14589.58|14589.58|14580.02|14580.02|14590.98|14590.98|14580.02|14580.02|0
1645615800000|2022-02-23 11:30:00|14582.82|14582.82|14582.82|14582.82|14582.82|14582.82|14582.82|14582.82|0
1645616100000|2022-02-23 11:35:00|14578.85|14578.85|14561.13|14561.13|14578.85|14578.85|14561.13|14561.13|0
1645616400000|2022-02-23 11:40:00|14563.93|14563.93|14563.93|14563.93|14565.33|14565.33|14563.93|14563.93|0
1645616700000|2022-02-23 11:45:00|14562.53|14562.53|14562.53|14562.53|14562.53|14562.53|14562.53|14562.53|0
1645617000000|2022-02-23 11:50:00|14558.33|14558.33|14563.23|14563.23|14563.69|14563.69|14558.33|14558.33|0
1645617300000|2022-02-23 11:55:00|14567.2|14567.2|14597.29|14597.29|14597.29|14597.29|14564.4|14564.4|0
1645617600000|2022-02-23 12:00:00|14589.36|14589.36|14611.76|14611.76|14624.11|14624.11|14589.36|14589.36|0
1645617900000|2022-02-23 12:05:00|14613.16|14613.16|14627.85|14627.85|14627.85|14627.85|14600.56|14600.56|0
1645618200000|2022-02-23 12:10:00|14626.45|14626.45|14631.57|14631.57|14631.57|14631.57|14626.45|14626.45|0
1645618500000|2022-02-23 12:15:00|14639.5|14639.5|14643.7|14643.7|14663.99|14663.99|14639.5|14639.5|0
1645618800000|2022-02-23 12:20:00|14645.08|14645.08|14641.57|14641.57|14646|14646|14641.57|14641.57|0
1645619100000|2022-02-23 12:25:00|14645.54|14645.54|14623.86|14623.86|14657.67|14657.67|14623.86|14623.86|0
1645619400000|2022-02-23 12:30:00|14622.47|14622.47|14618.5|14618.5|14623.86|14623.86|14611.97|14611.97|0
1645619700000|2022-02-23 12:35:00|14621.3|14621.3|14639.73|14639.73|14639.73|14639.73|14619.9|14619.9|0
1645620000000|2022-02-23 12:40:00|14641.13|14641.13|14633.43|14633.43|14641.13|14641.13|14629.23|14629.23|0
1645620300000|2022-02-23 12:45:00|14625.5|14625.5|14628.08|14628.08|14629.46|14629.46|14621.53|14621.53|0
1645620600000|2022-02-23 12:50:00|14632.05|14632.05|14648.36|14648.36|14648.36|14648.36|14632.05|14632.05|0
1645620900000|2022-02-23 12:55:00|14644.39|14644.39|14648.36|14648.36|14648.36|14648.36|14644.39|14644.39|0
1645621200000|2022-02-23 13:00:00|14648.82|14648.82|14645.76|14645.76|14654.41|14654.41|14642.52|14642.52|0
1645621500000|2022-02-23 13:05:00|14649.72|14649.72|14655.09|14655.09|14656.49|14656.49|14649.72|14649.72|0
1645621800000|2022-02-23 13:10:00|14656.49|14656.49|14648.09|14648.09|14656.49|14656.49|14648.09|14648.09|0
1645622100000|2022-02-23 13:15:00|14645.29|14645.29|14655.77|14655.77|14655.77|14655.77|14645.29|14645.29|0
1645622400000|2022-02-23 13:20:00|14651.57|14651.57|14651.81|14651.81|14657.17|14657.17|14647.84|14647.84|0
1645622700000|2022-02-23 13:25:00|14652.27|14652.27|14647.14|14647.14|14652.27|14652.27|14644.34|14644.34|0
1645623000000|2022-02-23 13:30:00|14655.07|14655.07|14632.71|14632.71|14655.07|14655.07|14632.71|14632.71|0
1645623300000|2022-02-23 13:35:00|14636.67|14636.67|14640.64|14640.64|14640.64|14640.64|14632.71|14632.71|0
1645623600000|2022-02-23 13:40:00|14644.6|14644.6|14625.01|14625.01|14644.6|14644.6|14616.85|14616.85|0
1645623900000|2022-02-23 13:45:00|14636.91|14636.91|14618.25|14618.25|14636.91|14636.91|14602.39|14602.39|0
1645624200000|2022-02-23 13:50:00|14615.95|14615.95|14624.57|14624.57|14624.57|14624.57|14615.95|14615.95|0
1645624500000|2022-02-23 13:55:00|14628.54|14628.54|14657.41|14657.41|14657.41|14657.41|14628.54|14628.54|0
1645624800000|2022-02-23 14:00:00|14665.34|14665.34|14652.04|14652.04|14672.33|14672.33|14652.04|14652.04|0
1645625100000|2022-02-23 14:05:00|14648.08|14648.08|14658.38|14658.38|14658.38|14658.38|14644.4|14644.4|0
1645625400000|2022-02-23 14:10:00|14662.34|14662.34|14649.52|14649.52|14664.93|14664.93|14649.52|14649.52|0
1645625700000|2022-02-23 14:15:00|14653.49|14653.49|14652.08|14652.08|14660.01|14660.01|14652.08|14652.08|0
1645626000000|2022-02-23 14:20:00|14644.15|14644.15|14652.08|14652.08|14653.25|14653.25|14633.42|14633.42|0
1645626300000|2022-02-23 14:25:00|14649.28|14649.28|14643|14643|14649.28|14649.28|14641.6|14641.6|0
1645626600000|2022-02-23 14:30:00|14646.96|14646.96|14634.63|14634.63|14650.93|14650.93|14619.47|14619.47|0
1645626900000|2022-02-23 14:35:00|14631.83|14631.83|14649.56|14649.56|14649.56|14649.56|14612|14612|0
1645627200000|2022-02-23 14:40:00|14650.02|14650.02|14634.39|14634.39|14660.75|14660.75|14632.99|14632.99|0
1645627500000|2022-02-23 14:45:00|14638.35|14638.35|14641.15|14641.15|14646.28|14646.28|14635.55|14635.55|0
1645627800000|2022-02-23 14:50:00|14636.95|14636.95|14609.46|14609.46|14636.95|14636.95|14609.46|14609.46|0
1645628100000|2022-02-23 14:55:00|14606.66|14606.66|14591.05|14591.05|14612.26|14612.26|14591.05|14591.05|0
1645628400000|2022-02-23 15:00:00|14585.45|14585.45|14572.64|14572.64|14588.25|14588.25|14557.25|14557.25|0
1645628700000|2022-02-23 15:05:00|14568.67|14568.67|14519.29|14519.29|14568.67|14568.67|14512.52|14512.52|0
1645629000000|2022-02-23 15:10:00|14515.32|14515.32|14550.31|14550.31|14550.31|14550.31|14511.36|14511.36|0
1645629300000|2022-02-23 15:15:00|14546.34|14546.34|14492.98|14492.98|14546.34|14546.34|14490.66|14490.66|0
1645629600000|2022-02-23 15:20:00|14494.38|14494.38|14482.96|14482.96|14509.76|14509.76|14477.6|14477.6|0
1645629900000|2022-02-23 15:25:00|14491.12|14491.12|14467.1|14467.1|14491.12|14491.12|14465.23|14465.23|0
1645630200000|2022-02-23 15:30:00|14462.9|14462.9|14488.56|14488.56|14488.56|14488.56|14454.5|14454.5|0
1645630500000|2022-02-23 15:35:00|14489.96|14489.96|14488.11|14488.11|14502.77|14502.77|14488.11|14488.11|0
1645630800000|2022-02-23 15:40:00|14488.57|14488.57|14485.55|14485.55|14488.57|14488.57|14469.91|14469.91|0
1645631100000|2022-02-23 15:45:00|14486.95|14486.95|14475.28|14475.28|14494.17|14494.17|14475.28|14475.28|0
1645631400000|2022-02-23 15:50:00|14478.08|14478.08|14479.24|14479.24|14486.01|14486.01|14478.08|14478.08|0
1645631700000|2022-02-23 15:55:00|14482.04|14482.04|14465.72|14465.72|14490.91|14490.91|14464.32|14464.32|0
1645632000000|2022-02-23 16:00:00|14462.92|14462.92|14437.75|14437.75|14475.05|14475.05|14437.75|14437.75|0
1645632300000|2022-02-23 16:05:00|14439.15|14439.15|14425.41|14425.41|14443.12|14443.12|14424.95|14424.95|0
1645632600000|2022-02-23 16:10:00|14424.95|14424.95|14447.11|14447.11|14447.11|14447.11|14421.92|14421.92|0
1645632900000|2022-02-23 16:15:00|14445.71|14445.71|14439.88|14439.88|14452.7|14452.7|14425.64|14425.64|0
1645633200000|2022-02-23 16:20:00|14440.34|14440.34|14437.08|14437.08|14440.34|14440.34|14432.18|14432.18|0
1645633500000|2022-02-23 16:25:00|14436.17|14436.17|14445.74|14445.74|14456.7|14456.7|14430.59|14430.59|0
1645690500000|2022-02-24 08:15:00|13953.95|13953.95|14049.5|14049.5|14049.5|14049.5|13927.83|13927.83|0
1645690800000|2022-02-24 08:20:00|14053.46|14053.46|14087.52|14087.52|14087.52|14087.52|14036.92|14036.92|0
1645691100000|2022-02-24 08:25:00|14091.72|14091.72|14084.07|14084.07|14140.93|14140.93|14073.57|14073.57|0
1645691400000|2022-02-24 08:30:00|14076.14|14076.14|14103.19|14103.19|14104.82|14104.82|14050.52|14050.52|0
1645691700000|2022-02-24 08:35:00|14110.19|14110.19|14120.48|14120.48|14120.73|14120.73|14064.47|14064.47|0
1645692000000|2022-02-24 08:40:00|14123.28|14123.28|14099.04|14099.04|14127.24|14127.24|14066.16|14066.16|0
1645692300000|2022-02-24 08:45:00|14093.44|14093.44|14094.61|14094.61|14121.43|14121.43|14090.64|14090.64|0
1645692600000|2022-02-24 08:50:00|14090.64|14090.64|14124.23|14124.23|14137.76|14137.76|14068.02|14068.02|0
1645692900000|2022-02-24 08:55:00|14120.03|14120.03|14126.33|14126.33|14143.83|14143.83|14120.03|14120.03|0
1645693200000|2022-02-24 09:00:00|14124.93|14124.93|14144.52|14144.52|14144.52|14144.52|14087.85|14087.85|0
1645693500000|2022-02-24 09:05:00|14147.32|14147.32|14204.08|14204.08|14212.24|14212.24|14133.72|14133.72|0
1645693800000|2022-02-24 09:10:00|14203.16|14203.16|14136.27|14136.27|14209.93|14209.93|14136.27|14136.27|0
1645694100000|2022-02-24 09:15:00|14132.07|14132.07|14128.35|14128.35|14148.64|14148.64|14123.22|14123.22|0
1645694400000|2022-02-24 09:20:00|14132.31|14132.31|14185.21|14185.21|14229.07|14229.07|14132.31|14132.31|0
1645694700000|2022-02-24 09:25:00|14181.25|14181.25|14136.85|14136.85|14181.25|14181.25|14134.43|14134.43|0
1645695000000|2022-02-24 09:30:00|14140.82|14140.82|14177.14|14177.14|14181.34|14181.34|14140.82|14140.82|0
1645695300000|2022-02-24 09:35:00|14169.21|14169.21|14129.09|14129.09|14169.21|14169.21|14115.79|14115.79|0
1645695600000|2022-02-24 09:40:00|14125.12|14125.12|14109.98|14109.98|14161.51|14161.51|14109.98|14109.98|0
1645695900000|2022-02-24 09:45:00|14106.02|14106.02|14127.44|14127.44|14139.81|14139.81|14106.02|14106.02|0
1645696200000|2022-02-24 09:50:00|14128.84|14128.84|14092.45|14092.45|14138.41|14138.41|14068.42|14068.42|0
1645696500000|2022-02-24 09:55:00|14088.48|14088.48|14067.26|14067.26|14092.45|14092.45|14067.26|14067.26|0
1645696800000|2022-02-24 10:00:00|14066.8|14066.8|14039.74|14039.74|14067.96|14067.96|14039.74|14039.74|0
1645697100000|2022-02-24 10:05:00|14019.92|14019.92|14021.29|14021.29|14035.53|14035.53|13998.91|13998.91|0
1645697400000|2022-02-24 10:10:00|14005.43|14005.43|13965.55|13965.55|14005.43|14005.43|13957.62|13957.62|0
1645697700000|2022-02-24 10:15:00|13973.95|13973.95|13952.3|13952.3|13991.94|13991.94|13952.3|13952.3|0
1645698000000|2022-02-24 10:20:00|13956.27|13956.27|13913.42|13913.42|13968.16|13968.16|13913.42|13913.42|0
1645698300000|2022-02-24 10:25:00|13910.62|13910.62|13887.37|13887.37|13935.11|13935.11|13887.37|13887.37|0
1645698600000|2022-02-24 10:30:00|13875.47|13875.47|13917.85|13917.85|13921.82|13921.82|13871.27|13871.27|0
1645698900000|2022-02-24 10:35:00|13916.45|13916.45|13943.51|13943.51|13947.48|13947.48|13891.28|13891.28|0
1645699200000|2022-02-24 10:40:00|13947.48|13947.48|13933.7|13933.7|13968.21|13968.21|13933.7|13933.7|0
1645699500000|2022-02-24 10:45:00|13925.77|13925.77|13973.13|13973.13|13973.13|13973.13|13911.12|13911.12|0
1645699800000|2022-02-24 10:50:00|13961.23|13961.23|13936.31|13936.31|13961.23|13961.23|13928.14|13928.14|0
1645700100000|2022-02-24 10:55:00|13933.51|13933.51|13912.09|13912.09|13933.51|13933.51|13909.96|13909.96|0
1645700400000|2022-02-24 11:00:00|13908.13|13908.13|13889.23|13889.23|13920.02|13920.02|13881.07|13881.07|0
1645700700000|2022-02-24 11:05:00|13893.2|13893.2|13872.03|13872.03|13901.13|13901.13|13872.03|13872.03|0
1645701000000|2022-02-24 11:10:00|13879.96|13879.96|13876.49|13876.49|13879.96|13879.96|13863.86|13863.86|0
1645701300000|2022-02-24 11:15:00|13877.89|13877.89|13855.01|13855.01|13877.89|13877.89|13838|13838|0
1645701600000|2022-02-24 11:20:00|13862.01|13862.01|13895.82|13895.82|13901.65|13901.65|13860.61|13860.61|0
1645701900000|2022-02-24 11:25:00|13899.79|13899.79|13858.98|13858.98|13899.79|13899.79|13853.85|13853.85|0
1645702200000|2022-02-24 11:30:00|13855.01|13855.01|13830.08|13830.08|13860.61|13860.61|13830.08|13830.08|0
1645702500000|2022-02-24 11:35:00|13826.12|13826.12|13833.35|13833.35|13833.35|13833.35|13798.37|13798.37|0
1645702800000|2022-02-24 11:40:00|13836.15|13836.15|13898.81|13898.81|13901.61|13901.61|13833.35|13833.35|0
1645703100000|2022-02-24 11:45:00|13906.74|13906.74|13896.7|13896.7|13916.76|13916.76|13883.69|13883.69|0
1645703400000|2022-02-24 11:50:00|13892.5|13892.5|13935.87|13935.87|13935.87|13935.87|13892.5|13892.5|0
1645703700000|2022-02-24 11:55:00|13937.27|13937.27|13954.47|13954.47|13954.47|13954.47|13932.34|13932.34|0
1645704000000|2022-02-24 12:00:00|13953.07|13953.07|13922.3|13922.3|13953.07|13953.07|13920.9|13920.9|0
1645704300000|2022-02-24 12:05:00|13918.33|13918.33|13899.21|13899.21|13918.33|13918.33|13897.81|13897.81|0
1645704600000|2022-02-24 12:10:00|13895.24|13895.24|13923.21|13923.21|13923.21|13923.21|13895.24|13895.24|0
1645704900000|2022-02-24 12:15:00|13922.75|13922.75|13939.07|13939.07|13939.07|13939.07|13922.75|13922.75|0
1645705200000|2022-02-24 12:20:00|13938.61|13938.61|13921.35|13921.35|13938.61|13938.61|13921.35|13921.35|0
1645705500000|2022-02-24 12:25:00|13909.46|13909.46|13914.57|13914.57|13918.53|13918.53|13901.06|13901.06|0
1645705800000|2022-02-24 12:30:00|13910.6|13910.6|13918.78|13918.78|13918.78|13918.78|13909.68|13909.68|0
1645706100000|2022-02-24 12:35:00|13910.85|13910.85|13921.33|13921.33|13921.56|13921.56|13909.43|13909.43|0
1645706400000|2022-02-24 12:40:00|13917.36|13917.36|13902.45|13902.45|13917.36|13917.36|13898.49|13898.49|0
1645706700000|2022-02-24 12:45:00|13903.37|13903.37|13930.48|13930.48|13930.48|13930.48|13898.73|13898.73|0
1645707000000|2022-02-24 12:50:00|13930.94|13930.94|13949.33|13949.33|13966.59|13966.59|13930.94|13930.94|0
1645707300000|2022-02-24 12:55:00|13953.29|13953.29|13944.22|13944.22|13957.75|13957.75|13924.62|13924.62|0
1645707600000|2022-02-24 13:00:00|13948.42|13948.42|13945.61|13945.61|13957.51|13957.51|13937.45|13937.45|0
1645707900000|2022-02-24 13:05:00|13949.58|13949.58|13936.76|13936.76|13952.86|13952.86|13928.83|13928.83|0
1645708200000|2022-02-24 13:10:00|13938.16|13938.16|13938.87|13938.87|13942.83|13942.83|13933.74|13933.74|0
1645708500000|2022-02-24 13:15:00|13934.9|13934.9|13933.72|13933.72|13940.48|13940.48|13929.29|13929.29|0
1645708800000|2022-02-24 13:20:00|13933.26|13933.26|13919.96|13919.96|13937.22|13937.22|13911.8|13911.8|0
1645709100000|2022-02-24 13:25:00|13923.93|13923.93|13927.24|13927.24|13929.8|13929.8|13905.79|13905.79|0
1645709400000|2022-02-24 13:30:00|13923.27|13923.27|13949.42|13949.42|13957.36|13957.36|13919.31|13919.31|0
1645709700000|2022-02-24 13:35:00|13950.34|13950.34|13961.07|13961.07|13972.97|13972.97|13950.34|13950.34|0
1645710000000|2022-02-24 13:40:00|13954.08|13954.08|13993.49|13993.49|13993.49|13993.49|13951.51|13951.51|0
1645710300000|2022-02-24 13:45:00|13989.29|13989.29|13999.09|13999.09|14003.05|14003.05|13978.79|13978.79|0
1645710600000|2022-02-24 13:50:00|14003.05|14003.05|14014.93|14014.93|14022.86|14022.86|13999.09|13999.09|0
1645710900000|2022-02-24 13:55:00|14012.13|14012.13|13962.5|13962.5|14012.13|14012.13|13962.5|13962.5|0
1645711200000|2022-02-24 14:00:00|13966.47|13966.47|13998.19|13998.19|13998.19|13998.19|13965.07|13965.07|0
1645711500000|2022-02-24 14:05:00|14002.15|14002.15|13986.99|13986.99|14010.08|14010.08|13986.99|13986.99|0
1645711800000|2022-02-24 14:10:00|13982.85|13982.85|13989.39|13989.39|13990.78|13990.78|13960|13960|0
1645712100000|2022-02-24 14:15:00|13993.35|13993.35|14013.41|14013.41|14013.41|14013.41|13993.35|13993.35|0
1645712400000|2022-02-24 14:20:00|14017.61|14017.61|14006.41|14006.41|14025.77|14025.77|14000.81|14000.81|0
1645712700000|2022-02-24 14:25:00|14010.38|14010.38|13996.15|13996.15|14016.21|14016.21|13992.18|13992.18|0
1645713000000|2022-02-24 14:30:00|14000.11|14000.11|14045.34|14045.34|14075.67|14075.67|13988.22|13988.22|0
1645713300000|2022-02-24 14:35:00|14043.95|14043.95|14122.99|14122.99|14125.12|14125.12|14043.95|14043.95|0
1645713600000|2022-02-24 14:40:00|14136.98|14136.98|14109.96|14109.96|14136.98|14136.98|14090.61|14090.61|0
1645713900000|2022-02-24 14:45:00|14113.93|14113.93|14119.56|14119.56|14120.02|14120.02|14072.64|14072.64|0
1645714200000|2022-02-24 14:50:00|14120.48|14120.48|14080.63|14080.63|14152.9|14152.9|14080.63|14080.63|0
1645714500000|2022-02-24 14:55:00|14075.04|14075.04|14083.16|14083.16|14108.12|14108.12|14065.27|14065.27|0
1645714800000|2022-02-24 15:00:00|14081.77|14081.77|14086.44|14086.44|14087.84|14087.84|14054.48|14054.48|0
1645715100000|2022-02-24 15:05:00|14089.24|14089.24|14111.86|14111.86|14114.66|14114.66|14078.97|14078.97|0
1645715400000|2022-02-24 15:10:00|14109.06|14109.06|14140.74|14140.74|14153.6|14153.6|14090.65|14090.65|0
1645715700000|2022-02-24 15:15:00|14139.34|14139.34|14164.93|14164.93|14164.93|14164.93|14116.91|14116.91|0
1645716000000|2022-02-24 15:20:00|14176.83|14176.83|14150.97|14150.97|14227.64|14227.64|14129.29|14129.29|0
1645716300000|2022-02-24 15:25:00|14153.77|14153.77|14130.71|14130.71|14158.2|14158.2|14116.71|14116.71|0
1645716600000|2022-02-24 15:30:00|14122.78|14122.78|14145.14|14145.14|14145.14|14145.14|14096.45|14096.45|0
1645716900000|2022-02-24 15:35:00|14143.74|14143.74|14101.3|14101.3|14143.74|14143.74|14084.04|14084.04|0
1645717200000|2022-02-24 15:40:00|14099.9|14099.9|14106.92|14106.92|14129.54|14129.54|14070.53|14070.53|0
1645717500000|2022-02-24 15:45:00|14110.88|14110.88|14149.33|14149.33|14163.55|14163.55|14105.28|14105.28|0
1645717800000|2022-02-24 15:50:00|14145.36|14145.36|14159.54|14159.54|14159.54|14159.54|14127.87|14127.87|0
1645718100000|2022-02-24 15:55:00|14160.94|14160.94|14176.12|14176.12|14190.1|14190.1|14160.94|14160.94|0
1645718400000|2022-02-24 16:00:00|14172.16|14172.16|14168.44|14168.44|14195.02|14195.02|14149.55|14149.55|0
1645718700000|2022-02-24 16:05:00|14164.24|14164.24|14182.87|14182.87|14184.77|14184.77|14136.25|14136.25|0
1645719000000|2022-02-24 16:10:00|14174.94|14174.94|14163.08|14163.08|14174.94|14174.94|14154.65|14154.65|0
1645719300000|2022-02-24 16:15:00|14155.15|14155.15|14178.76|14178.76|14178.76|14178.76|14143.25|14143.25|0
1645719600000|2022-02-24 16:20:00|14182.72|14182.72|14163.62|14163.62|14193.45|14193.45|14158.73|14158.73|0
1645719900000|2022-02-24 16:25:00|14159.65|14159.65|14150.76|14150.76|14170.13|14170.13|14140.51|14140.51|0
1645776900000|2022-02-25 08:15:00|14262.05|14262.05|14276.78|14276.78|14294.97|14294.97|14232.42|14232.42|0
1645777200000|2022-02-25 08:20:00|14278.15|14278.15|14305.44|14305.44|14305.44|14305.44|14232.7|14232.7|0
1645777500000|2022-02-25 08:25:00|14309.41|14309.41|14317.94|14317.94|14324.57|14324.57|14278.85|14278.85|0
1645777800000|2022-02-25 08:30:00|14329.84|14329.84|14385.29|14385.29|14385.29|14385.29|14329.84|14329.84|0
1645778100000|2022-02-25 08:35:00|14373.39|14373.39|14352.15|14352.15|14378.99|14378.99|14348.94|14348.94|0
1645778400000|2022-02-25 08:40:00|14350.31|14350.31|14341.51|14341.51|14359.45|14359.45|14322.64|14322.64|0
1645778700000|2022-02-25 08:45:00|14329.61|14329.61|14338.01|14338.01|14342.21|14342.21|14310.02|14310.02|0
1645779000000|2022-02-25 08:50:00|14345.94|14345.94|14373.12|14373.12|14408.13|14408.13|14345.94|14345.94|0
1645779300000|2022-02-25 08:55:00|14372.2|14372.2|14343.73|14343.73|14373.6|14373.6|14340.93|14340.93|0
1645779600000|2022-02-25 09:00:00|14347.7|14347.7|14331.63|14331.63|14347.7|14347.7|14319.48|14319.48|0
1645779900000|2022-02-25 09:05:00|14335.59|14335.59|14318.84|14318.84|14343.06|14343.06|14308.11|14308.11|0
1645780200000|2022-02-25 09:10:00|14317.44|14317.44|14332.33|14332.33|14344.23|14344.23|14302.75|14302.75|0
1645780500000|2022-02-25 09:15:00|14335.13|14335.13|14391.8|14391.8|14392.97|14392.97|14335.13|14335.13|0
1645780800000|2022-02-25 09:20:00|14399.73|14399.73|14396|14396|14411.86|14411.86|14391.8|14391.8|0
1645781100000|2022-02-25 09:25:00|14394.6|14394.6|14435.6|14435.6|14436.31|14436.31|14389.24|14389.24|0
1645781400000|2022-02-25 09:30:00|14432.8|14432.8|14401.11|14401.11|14432.8|14432.8|14380.61|14380.61|0
1645781700000|2022-02-25 09:35:00|14399.71|14399.71|14370.8|14370.8|14399.71|14399.71|14370.8|14370.8|0
1645782000000|2022-02-25 09:40:00|14366.83|14366.83|14384.82|14384.82|14384.82|14384.82|14355.91|14355.91|0
1645782300000|2022-02-25 09:45:00|14380.85|14380.85|14352.86|14352.86|14392.98|14392.98|14352.86|14352.86|0
1645782600000|2022-02-25 09:50:00|14360.79|14360.79|14380.62|14380.62|14388.55|14388.55|14360.79|14360.79|0
1645782900000|2022-02-25 09:55:00|14377.82|14377.82|14367.96|14367.96|14383.42|14383.42|14366.58|14366.58|0
1645783200000|2022-02-25 10:00:00|14365.16|14365.16|14358.63|14358.63|14367.72|14367.72|14358.63|14358.63|0
1645783500000|2022-02-25 10:05:00|14362.59|14362.59|14387.06|14387.06|14413.88|14413.88|14362.59|14362.59|0
1645783800000|2022-02-25 10:10:00|14394.99|14394.99|14410.41|14410.41|14410.41|14410.41|14384.98|14384.98|0
1645784100000|2022-02-25 10:15:00|14414.37|14414.37|14420.67|14420.67|14426.73|14426.73|14409.48|14409.48|0
1645784400000|2022-02-25 10:20:00|14422.06|14422.06|14466.82|14466.82|14468.95|14468.95|14422.06|14422.06|0
1645784700000|2022-02-25 10:25:00|14462.86|14462.86|14441.94|14441.94|14465.24|14465.24|14441.94|14441.94|0
1645785000000|2022-02-25 10:30:00|14442.86|14442.86|14446.12|14446.12|14459.88|14459.88|14437.73|14437.73|0
1645785300000|2022-02-25 10:35:00|14448.92|14448.92|14451.69|14451.69|14462.21|14462.21|14448.92|14448.92|0
1645785600000|2022-02-25 10:40:00|14455.66|14455.66|14470.05|14470.05|14474.79|14474.79|14455.66|14455.66|0
1645785900000|2022-02-25 10:45:00|14471.42|14471.42|14489.35|14489.35|14499.15|14499.15|14467.46|14467.46|0
1645786200000|2022-02-25 10:50:00|14485.39|14485.39|14500.79|14500.79|14510.1|14510.1|14481.19|14481.19|0
1645786500000|2022-02-25 10:55:00|14508.72|14508.72|14516.42|14516.42|14516.42|14516.42|14498.69|14498.69|0
1645786800000|2022-02-25 11:00:00|14515.02|14515.02|14452.38|14452.38|14518.99|14518.99|14452.38|14452.38|0
1645787100000|2022-02-25 11:05:00|14448.41|14448.41|14445.87|14445.87|14456.58|14456.58|14432.57|14432.57|0
1645787400000|2022-02-25 11:10:00|14441.9|14441.9|14417.88|14417.88|14449.83|14449.83|14416.48|14416.48|0
1645787700000|2022-02-25 11:15:00|14420.68|14420.68|14419.51|14419.51|14424.64|14424.64|14416.71|14416.71|0
1645788000000|2022-02-25 11:20:00|14411.58|14411.58|14390.73|14390.73|14426.45|14426.45|14380.27|14380.27|0
1645788300000|2022-02-25 11:25:00|14386.76|14386.76|14441.31|14441.31|14446.91|14446.91|14378.6|14378.6|0
1645788600000|2022-02-25 11:30:00|14438.51|14438.51|14431.56|14431.56|14451.39|14451.39|14431.56|14431.56|0
1645788900000|2022-02-25 11:35:00|14435.52|14435.52|14440.88|14440.88|14445.07|14445.07|14411.73|14411.73|0
1645789200000|2022-02-25 11:40:00|14444.84|14444.84|14426.16|14426.16|14448.81|14448.81|14412.19|14412.19|0
1645789500000|2022-02-25 11:45:00|14424.32|14424.32|14440.9|14440.9|14466.33|14466.33|14414.78|14414.78|0
1645789800000|2022-02-25 11:50:00|14438.1|14438.1|14414.55|14414.55|14440.9|14440.9|14414.55|14414.55|0
1645790100000|2022-02-25 11:55:00|14418.75|14418.75|14418.29|14418.29|14431.82|14431.82|14406.86|14406.86|0
1645790400000|2022-02-25 12:00:00|14414.09|14414.09|14449.95|14449.95|14453.91|14453.91|14412.69|14412.69|0
1645790700000|2022-02-25 12:05:00|14447.15|14447.15|14458.57|14458.57|14460.45|14460.45|14447.15|14447.15|0
1645791000000|2022-02-25 12:10:00|14459.97|14459.97|14453.65|14453.65|14470.68|14470.68|14453.65|14453.65|0
1645791300000|2022-02-25 12:15:00|14457.62|14457.62|14444.83|14444.83|14462.98|14462.98|14444.83|14444.83|0
1645791600000|2022-02-25 12:20:00|14443.43|14443.43|14441.99|14441.99|14444.29|14444.29|14436.65|14436.65|0
1645791900000|2022-02-25 12:25:00|14443.37|14443.37|14444.56|14444.56|14451.77|14451.77|14439.41|14439.41|0
1645792200000|2022-02-25 12:30:00|14448.76|14448.76|14473.71|14473.71|14480.25|14480.25|14448.76|14448.76|0
1645792500000|2022-02-25 12:35:00|14468.11|14468.11|14456.22|14456.22|14470.68|14470.68|14454.82|14454.82|0
1645792800000|2022-02-25 12:40:00|14453.42|14453.42|14462.92|14462.92|14462.92|14462.92|14453.42|14453.42|0
1645793100000|2022-02-25 12:45:00|14458.72|14458.72|14451.98|14451.98|14458.72|14458.72|14448.01|14448.01|0
1645793400000|2022-02-25 12:50:00|14444.05|14444.05|14491.64|14491.64|14501.21|14501.21|14430.77|14430.77|0
1645793700000|2022-02-25 12:55:00|14497.24|14497.24|14540.8|14540.8|14540.8|14540.8|14497.24|14497.24|0
1645794000000|2022-02-25 13:00:00|14536.83|14536.83|14493.01|14493.01|14536.83|14536.83|14493.01|14493.01|0
1645794300000|2022-02-25 13:05:00|14500.95|14500.95|14516.81|14516.81|14516.81|14516.81|14492.78|14492.78|0
1645794600000|2022-02-25 13:10:00|14515.41|14515.41|14529.17|14529.17|14529.17|14529.17|14507.48|14507.48|0
1645794900000|2022-02-25 13:15:00|14521.24|14521.24|14519.15|14519.15|14521.24|14521.24|14507.02|14507.02|0
1645795200000|2022-02-25 13:20:00|14520.55|14520.55|14538.04|14538.04|14538.04|14538.04|14520.55|14520.55|0
1645795500000|2022-02-25 13:25:00|14545.97|14545.97|14524.51|14524.51|14549.93|14549.93|14513.78|14513.78|0
1645795800000|2022-02-25 13:30:00|14520.31|14520.31|14567.6|14567.6|14567.6|14567.6|14520.31|14520.31|0
1645796100000|2022-02-25 13:35:00|14571.57|14571.57|14595.58|14595.58|14596.98|14596.98|14571.11|14571.11|0
1645796400000|2022-02-25 13:40:00|14596.98|14596.98|14577.4|14577.4|14606.31|14606.31|14574.6|14574.6|0
1645796700000|2022-02-25 13:45:00|14585.33|14585.33|14576.93|14576.93|14593.26|14593.26|14576.93|14576.93|0
1645797000000|2022-02-25 13:50:00|14572.73|14572.73|14562.26|14562.26|14583.46|14583.46|14562.26|14562.26|0
1645797300000|2022-02-25 13:55:00|14554.33|14554.33|14553.14|14553.14|14564.6|14564.6|14544.54|14544.54|0
1645797600000|2022-02-25 14:00:00|14550.34|14550.34|14547.1|14547.1|14551.07|14551.07|14521.44|14521.44|0
1645797900000|2022-02-25 14:05:00|14548.5|14548.5|14544.55|14544.55|14556.43|14556.43|14543.15|14543.15|0
1645798200000|2022-02-25 14:10:00|14538.95|14538.95|14526.86|14526.86|14541.75|14541.75|14522.9|14522.9|0
1645798500000|2022-02-25 14:15:00|14524.06|14524.06|14526.86|14526.86|14526.86|14526.86|14521.27|14521.27|0
1645798800000|2022-02-25 14:20:00|14529.66|14529.66|14504|14504|14529.66|14529.66|14504|14504|0
1645799100000|2022-02-25 14:25:00|14503.55|14503.55|14510.31|14510.31|14510.31|14510.31|14482.55|14482.55|0
1645799400000|2022-02-25 14:30:00|14514.27|14514.27|14527.57|14527.57|14535.73|14535.73|14503.78|14503.78|0
1645799700000|2022-02-25 14:35:00|14526.17|14526.17|14541.3|14541.3|14549.5|14549.5|14521.73|14521.73|0
1645800000000|2022-02-25 14:40:00|14533.37|14533.37|14521.03|14521.03|14541.3|14541.3|14516.83|14516.83|0
1645800300000|2022-02-25 14:45:00|14523.82|14523.82|14558.76|14558.76|14562.08|14562.08|14523.82|14523.82|0
1645800600000|2022-02-25 14:50:00|14555.97|14555.97|14554.35|14554.35|14557.36|14557.36|14528.7|14528.7|0
1645800900000|2022-02-25 14:55:00|14558.55|14558.55|14529.62|14529.62|14568.11|14568.11|14529.62|14529.62|0
1645801200000|2022-02-25 15:00:00|14522.62|14522.62|14498.18|14498.18|14522.62|14522.62|14498.18|14498.18|0
1645801500000|2022-02-25 15:05:00|14502.15|14502.15|14507.96|14507.96|14511.94|14511.94|14486.52|14486.52|0
1645801800000|2022-02-25 15:10:00|14500.03|14500.03|14470.18|14470.18|14508.19|14508.19|14466.21|14466.21|0
1645802100000|2022-02-25 15:15:00|14474.38|14474.38|14455.95|14455.95|14474.38|14474.38|14453.15|14453.15|0
1645802400000|2022-02-25 15:20:00|14448.95|14448.95|14470.11|14470.11|14470.11|14470.11|14438.43|14438.43|0
1645802700000|2022-02-25 15:25:00|14468.73|14468.73|14512.56|14512.56|14512.56|14512.56|14468.73|14468.73|0
1645803000000|2022-02-25 15:30:00|14523.76|14523.76|14515.1|14515.1|14540.08|14540.08|14508.33|14508.33|0
1645803300000|2022-02-25 15:35:00|14513.7|14513.7|14498.06|14498.06|14513.7|14513.7|14481.07|14481.07|0
1645803600000|2022-02-25 15:40:00|14499.46|14499.46|14551.73|14551.73|14551.73|14551.73|14499.46|14499.46|0
1645803900000|2022-02-25 15:45:00|14547.76|14547.76|14536.59|14536.59|14556.65|14556.65|14536.59|14536.59|0
1645804200000|2022-02-25 15:50:00|14535.19|14535.19|14531.93|14531.93|14539.86|14539.86|14522.37|14522.37|0
1645804500000|2022-02-25 15:55:00|14533.31|14533.31|14559.2|14559.2|14563.16|14563.16|14533.31|14533.31|0
1645804800000|2022-02-25 16:00:00|14551.27|14551.27|14563.6|14563.6|14567.13|14567.13|14540.54|14540.54|0
1645805100000|2022-02-25 16:05:00|14555.67|14555.67|14561.5|14561.5|14561.5|14561.5|14546.8|14546.8|0
1645805400000|2022-02-25 16:10:00|14562.87|14562.87|14583.43|14583.43|14583.43|14583.43|14562.87|14562.87|0
1645805700000|2022-02-25 16:15:00|14575.5|14575.5|14588.32|14588.32|14588.32|14588.32|14575.5|14575.5|0
1645806000000|2022-02-25 16:20:00|14591.12|14591.12|14595.76|14595.76|14595.76|14595.76|14579.91|14579.91|0
1645806300000|2022-02-25 16:25:00|14594.36|14594.36|14578.09|14578.09|14594.36|14594.36|14574.12|14574.12|0
1646036100000|2022-02-28 08:15:00|14591.05|14591.05|14590.31|14590.31|14603.86|14603.86|14569.81|14569.81|0
1646036400000|2022-02-28 08:20:00|14594.28|14594.28|14606.64|14606.64|14624.14|14624.14|14576.55|14576.55|0
1646036700000|2022-02-28 08:25:00|14601.04|14601.04|14597.98|14597.98|14616.47|14616.47|14577.98|14577.98|0
1646037000000|2022-02-28 08:30:00|14609.88|14609.88|14571.96|14571.96|14620.38|14620.38|14571.96|14571.96|0
1646037300000|2022-02-28 08:35:00|14573.35|14573.35|14555.87|14555.87|14592.01|14592.01|14555.87|14555.87|0
1646037600000|2022-02-28 08:40:00|14563.81|14563.81|14521.2|14521.2|14563.81|14563.81|14512.72|14512.72|0
1646037900000|2022-02-28 08:45:00|14522.6|14522.6|14546.61|14546.61|14550.81|14550.81|14509.07|14509.07|0
1646038200000|2022-02-28 08:50:00|14542.65|14542.65|14541.28|14541.28|14567.84|14567.84|14514.68|14514.68|0
1646038500000|2022-02-28 08:55:00|14538.48|14538.48|14546.42|14546.42|14547.34|14547.34|14509.32|14509.32|0
1646038800000|2022-02-28 09:00:00|14562.28|14562.28|14566.71|14566.71|14566.71|14566.71|14554.35|14554.35|0
1646039100000|2022-02-28 09:05:00|14586.53|14586.53|14624.28|14624.28|14624.28|14624.28|14586.53|14586.53|0
1646039400000|2022-02-28 09:10:00|14628.25|14628.25|14643.17|14643.17|14660.21|14660.21|14628.25|14628.25|0
1646039700000|2022-02-28 09:15:00|14639.21|14639.21|14620.8|14620.8|14642.49|14642.49|14620.8|14620.8|0
1646040000000|2022-02-28 09:20:00|14619.4|14619.4|14586.3|14586.3|14619.4|14619.4|14576.74|14576.74|0
1646040300000|2022-02-28 09:25:00|14585.38|14585.38|14582.99|14582.99|14611.71|14611.71|14582.55|14582.55|0
1646040600000|2022-02-28 09:30:00|14578.79|14578.79|14586.03|14586.03|14591.63|14591.63|14567.64|14567.64|0
1646040900000|2022-02-28 09:35:00|14580.43|14580.43|14611.17|14611.17|14611.17|14611.17|14580.43|14580.43|0
1646041200000|2022-02-28 09:40:00|14609.77|14609.77|14624.24|14624.24|14637.99|14637.99|14609.77|14609.77|0
1646041500000|2022-02-28 09:45:00|14632.17|14632.17|14634.73|14634.73|14654.56|14654.56|14632.17|14632.17|0
1646041800000|2022-02-28 09:50:00|14634.27|14634.27|14649.89|14649.89|14663.19|14663.19|14634.27|14634.27|0
1646042100000|2022-02-28 09:55:00|14645.7|14645.7|14627.04|14627.04|14647.1|14647.1|14619.11|14619.11|0
1646042400000|2022-02-28 10:00:00|14631|14631|14649.41|14649.41|14653.38|14653.38|14631|14631|0
1646042700000|2022-02-28 10:05:00|14659.21|14659.21|14660.58|14660.58|14686.68|14686.68|14659.21|14659.21|0
1646043000000|2022-02-28 10:10:00|14660.12|14660.12|14624.67|14624.67|14660.12|14660.12|14616.51|14616.51|0
1646043300000|2022-02-28 10:15:00|14621.87|14621.87|14592.52|14592.52|14621.87|14621.87|14592.52|14592.52|0
1646043600000|2022-02-28 10:20:00|14588.56|14588.56|14571.06|14571.06|14588.56|14588.56|14567.1|14567.1|0
1646043900000|2022-02-28 10:25:00|14569.66|14569.66|14550.54|14550.54|14573.63|14573.63|14550.54|14550.54|0
1646044200000|2022-02-28 10:30:00|14547.75|14547.75|14548.2|14548.2|14548.2|14548.2|14511.37|14511.37|0
1646044500000|2022-02-28 10:35:00|14540.27|14540.27|14525.35|14525.35|14540.27|14540.27|14517.42|14517.42|0
1646044800000|2022-02-28 10:40:00|14517.42|14517.42|14527.67|14527.67|14527.67|14527.67|14517.42|14517.42|0
1646045100000|2022-02-28 10:45:00|14529.06|14529.06|14528.83|14528.83|14531.63|14531.63|14511.8|14511.8|0
1646045400000|2022-02-28 10:50:00|14527.43|14527.43|14520.67|14520.67|14531.4|14531.4|14520.67|14520.67|0
1646045700000|2022-02-28 10:55:00|14516.7|14516.7|14579.15|14579.15|14579.15|14579.15|14516.7|14516.7|0
1646046000000|2022-02-28 11:00:00|14583.12|14583.12|14582.17|14582.17|14613.41|14613.41|14574.24|14574.24|0
1646046300000|2022-02-28 11:05:00|14578.21|14578.21|14569.85|14569.85|14587.34|14587.34|14569.85|14569.85|0
1646046600000|2022-02-28 11:10:00|14568.45|14568.45|14588.07|14588.07|14592.04|14592.04|14556.32|14556.32|0
1646046900000|2022-02-28 11:15:00|14589.47|14589.47|14575.47|14575.47|14601.13|14601.13|14575.47|14575.47|0
1646047200000|2022-02-28 11:20:00|14578.27|14578.27|14582.24|14582.24|14583.64|14583.64|14572.91|14572.91|0
1646047500000|2022-02-28 11:25:00|14586.2|14586.2|14610.74|14610.74|14610.74|14610.74|14586.2|14586.2|0
1646047800000|2022-02-28 11:30:00|14598.85|14598.85|14612.38|14612.38|14624.27|14624.27|14598.85|14598.85|0
1646048100000|2022-02-28 11:35:00|14613.3|14613.3|14638.95|14638.95|14638.95|14638.95|14613.3|14613.3|0
1646048400000|2022-02-28 11:40:00|14642.92|14642.92|14618.66|14618.66|14642.92|14642.92|14606.76|14606.76|0
1646048700000|2022-02-28 11:45:00|14610.73|14610.73|14634.99|14634.99|14634.99|14634.99|14601.4|14601.4|0
1646049000000|2022-02-28 11:50:00|14638.95|14638.95|14616.79|14616.79|14640.81|14640.81|14612.82|14612.82|0
1646049300000|2022-02-28 11:55:00|14620.75|14620.75|14609.54|14609.54|14629.6|14629.6|14609.54|14609.54|0
1646049600000|2022-02-28 12:00:00|14606.74|14606.74|14627.04|14627.04|14627.04|14627.04|14606.74|14606.74|0
1646049900000|2022-02-28 12:05:00|14628.44|14628.44|14641.73|14641.73|14641.73|14641.73|14627.04|14627.04|0
1646050200000|2022-02-28 12:10:00|14640.33|14640.33|14617.94|14617.94|14640.33|14640.33|14615.37|14615.37|0
1646050500000|2022-02-28 12:15:00|14621.9|14621.9|14626.58|14626.58|14632.17|14632.17|14616.08|14616.08|0
1646050800000|2022-02-28 12:20:00|14614.68|14614.68|14621.01|14621.01|14621.01|14621.01|14602.79|14602.79|0
1646051100000|2022-02-28 12:25:00|14617.04|14617.04|14591.16|14591.16|14617.04|14617.04|14580.89|14580.89|0
1646051400000|2022-02-28 12:30:00|14595.36|14595.36|14616.33|14616.33|14616.33|14616.33|14595.36|14595.36|0
1646051700000|2022-02-28 12:35:00|14613.54|14613.54|14621.47|14621.47|14633.59|14633.59|14613.54|14613.54|0
1646052000000|2022-02-28 12:40:00|14624.26|14624.26|14595.58|14595.58|14628.23|14628.23|14590.92|14590.92|0
1646052300000|2022-02-28 12:45:00|14599.55|14599.55|14624.96|14624.96|14625.41|14625.41|14599.55|14599.55|0
1646052600000|2022-02-28 12:50:00|14617.03|14617.03|14614.46|14614.46|14617.03|14617.03|14605.13|14605.13|0
1646052900000|2022-02-28 12:55:00|14617.22|14617.22|14586.43|14586.43|14618.14|14618.14|14583.17|14583.17|0
1646053200000|2022-02-28 13:00:00|14587.83|14587.83|14597.39|14597.39|14606.49|14606.49|14585.03|14585.03|0
1646053500000|2022-02-28 13:05:00|14604.16|14604.16|14599.03|14599.03|14606.96|14606.96|14593.43|14593.43|0
1646053800000|2022-02-28 13:10:00|14591.1|14591.1|14583.86|14583.86|14600.66|14600.66|14583.86|14583.86|0
1646054100000|2022-02-28 13:15:00|14585.26|14585.26|14602.52|14602.52|14605.32|14605.32|14585.26|14585.26|0
1646054400000|2022-02-28 13:20:00|14599.73|14599.73|14602.52|14602.52|14603.69|14603.69|14585.03|14585.03|0
1646054700000|2022-02-28 13:25:00|14603.92|14603.92|14623.08|14623.08|14623.08|14623.08|14598.83|14598.83|0
1646055000000|2022-02-28 13:30:00|14631.02|14631.02|14574.09|14574.09|14637.28|14637.28|14574.09|14574.09|0
1646055300000|2022-02-28 13:35:00|14578.05|14578.05|14547.03|14547.03|14578.05|14578.05|14547.03|14547.03|0
1646055600000|2022-02-28 13:40:00|14542.83|14542.83|14531.41|14531.41|14548.2|14548.2|14523.48|14523.48|0
1646055900000|2022-02-28 13:45:00|14535.38|14535.38|14526.05|14526.05|14539.57|14539.57|14520|14520|0
1646056200000|2022-02-28 13:50:00|14530.01|14530.01|14519.49|14519.49|14535.57|14535.57|14519.49|14519.49|0
1646056500000|2022-02-28 13:55:00|14527.43|14527.43|14491.75|14491.75|14527.43|14527.43|14491.75|14491.75|0
1646056800000|2022-02-28 14:00:00|14493.15|14493.15|14536.3|14536.3|14545.63|14545.63|14493.15|14493.15|0
1646057100000|2022-02-28 14:05:00|14532.34|14532.34|14542.6|14542.6|14542.6|14542.6|14523.94|14523.94|0
1646057400000|2022-02-28 14:10:00|14550.53|14550.53|14546.33|14546.33|14551.93|14551.93|14538.4|14538.4|0
1646057700000|2022-02-28 14:15:00|14550.3|14550.3|14548.42|14548.42|14564.75|14564.75|14544.45|14544.45|0
1646058000000|2022-02-28 14:20:00|14549.8|14549.8|14552.36|14552.36|14554|14554|14544.43|14544.43|0
1646058300000|2022-02-28 14:25:00|14556.33|14556.33|14543.03|14543.03|14564.26|14564.26|14540.47|14540.47|0
1646058600000|2022-02-28 14:30:00|14550.96|14550.96|14546.38|14546.38|14585.72|14585.72|14541.21|14541.21|0
1646058900000|2022-02-28 14:35:00|14550.58|14550.58|14538.18|14538.18|14565.27|14565.27|14538.18|14538.18|0
1646059200000|2022-02-28 14:40:00|14534.22|14534.22|14563.61|14563.61|14563.61|14563.61|14534.22|14534.22|0
1646059500000|2022-02-28 14:45:00|14569.2|14569.2|14608.36|14608.36|14608.36|14608.36|14567.8|14567.8|0
1646059800000|2022-02-28 14:50:00|14600.43|14600.43|14622.84|14622.84|14635.89|14635.89|14595.07|14595.07|0
1646060100000|2022-02-28 14:55:00|14614.91|14614.91|14636.6|14636.6|14636.6|14636.6|14595.08|14595.08|0
1646060400000|2022-02-28 15:00:00|14624.7|14624.7|14597.4|14597.4|14641.03|14641.03|14583.89|14583.89|0
1646060700000|2022-02-28 15:05:00|14601.37|14601.37|14596.48|14596.48|14601.37|14601.37|14584.35|14584.35|0
1646061000000|2022-02-28 15:10:00|14597.86|14597.86|14585.54|14585.54|14597.86|14597.86|14579.22|14579.22|0
1646061300000|2022-02-28 15:15:00|14589.74|14589.74|14555.94|14555.94|14595.1|14595.1|14547.77|14547.77|0
1646061600000|2022-02-28 15:20:00|14567.83|14567.83|14620.76|14620.76|14624.72|14624.72|14567.83|14567.83|0
1646061900000|2022-02-28 15:25:00|14616.79|14616.79|14629.83|14629.83|14643.12|14643.12|14603.27|14603.27|0
1646062200000|2022-02-28 15:30:00|14633.79|14633.79|14674.8|14674.8|14680.4|14680.4|14633.79|14633.79|0
1646062500000|2022-02-28 15:35:00|14678.76|14678.76|14691.58|14691.58|14709.31|14709.31|14670.83|14670.83|0
1646062800000|2022-02-28 15:40:00|14692.98|14692.98|14742.43|14742.43|14742.43|14742.43|14685.05|14685.05|0
1646063100000|2022-02-28 15:45:00|14746.39|14746.39|14728.42|14728.42|14747.77|14747.77|14715.6|14715.6|0
1646063400000|2022-02-28 15:50:00|14725.63|14725.63|14728.65|14728.65|14739.61|14739.61|14715.36|14715.36|0
1646063700000|2022-02-28 15:55:00|14724.69|14724.69|14738.67|14738.67|14748.94|14748.94|14724.69|14724.69|0
1646064000000|2022-02-28 16:00:00|14734.71|14734.71|14755.2|14755.2|14761.3|14761.3|14730.74|14730.74|0
1646064300000|2022-02-28 16:05:00|14756.6|14756.6|14746.54|14746.54|14764.06|14764.06|14745.16|14745.16|0
1646064600000|2022-02-28 16:10:00|14745.14|14745.14|14731.18|14731.18|14745.14|14745.14|14724.43|14724.43|0
1646064900000|2022-02-28 16:15:00|14735.14|14735.14|14772.69|14772.69|14779.46|14779.46|14732.34|14732.34|0
1646065200000|2022-02-28 16:20:00|14769.9|14769.9|14778.29|14778.29|14784.36|14784.36|14765.46|14765.46|0
1646065500000|2022-02-28 16:25:00|14774.32|14774.32|14787.39|14787.39|14808.6|14808.6|14774.32|14774.32|0
1646122500000|2022-03-01 08:15:00|14620.61|14620.61|14564.41|14564.41|14637.87|14637.87|14551.34|14551.34|0
1646122800000|2022-03-01 08:20:00|14557.41|14557.41|14543.92|14543.92|14565.34|14565.34|14508.93|14508.93|0
1646123100000|2022-03-01 08:25:00|14535.99|14535.99|14572.35|14572.35|14579.35|14579.35|14532.72|14532.72|0
1646123400000|2022-03-01 08:30:00|14564.42|14564.42|14576.79|14576.79|14578.19|14578.19|14546|14546|0
1646123700000|2022-03-01 08:35:00|14580.75|14580.75|14594.22|14594.22|14594.22|14594.22|14575.33|14575.33|0
1646124000000|2022-03-01 08:40:00|14586.29|14586.29|14546.17|14546.17|14586.29|14586.29|14531.47|14531.47|0
1646124300000|2022-03-01 08:45:00|14558.06|14558.06|14635.28|14635.28|14636.92|14636.92|14558.06|14558.06|0
1646124600000|2022-03-01 08:50:00|14623.39|14623.39|14642.77|14642.77|14660.26|14660.26|14619.19|14619.19|0
1646124900000|2022-03-01 08:55:00|14638.8|14638.8|14655.61|14655.61|14667.73|14667.73|14632.04|14632.04|0
1646125200000|2022-03-01 09:00:00|14659.58|14659.58|14666.34|14666.34|14671.94|14671.94|14657.01|14657.01|0
1646125500000|2022-03-01 09:05:00|14665.88|14665.88|14656.36|14656.36|14673.56|14673.56|14638.85|14638.85|0
1646125800000|2022-03-01 09:10:00|14655.9|14655.9|14610.19|14610.19|14655.9|14655.9|14610.19|14610.19|0
1646126100000|2022-03-01 09:15:00|14606|14606|14628.85|14628.85|14644.72|14644.72|14606|14606|0
1646126400000|2022-03-01 09:20:00|14631.65|14631.65|14597.14|14597.14|14631.65|14631.65|14591.77|14591.77|0
1646126700000|2022-03-01 09:25:00|14595.74|14595.74|14599.02|14599.02|14605.3|14605.3|14581.53|14581.53|0
1646127000000|2022-03-01 09:30:00|14596.22|14596.22|14650.57|14650.57|14654.77|14654.77|14596.22|14596.22|0
1646127300000|2022-03-01 09:35:00|14654.53|14654.53|14644.5|14644.5|14657.33|14657.33|14641.24|14641.24|0
1646127600000|2022-03-01 09:40:00|14648.47|14648.47|14613.75|14613.75|14664.56|14664.56|14578.52|14578.52|0
1646127900000|2022-03-01 09:45:00|14609.56|14609.56|14599.99|14599.99|14609.56|14609.56|14591.36|14591.36|0
1646128200000|2022-03-01 09:50:00|14604.19|14604.19|14551.25|14551.25|14608.16|14608.16|14551.25|14551.25|0
1646128500000|2022-03-01 09:55:00|14543.32|14543.32|14495.74|14495.74|14561.05|14561.05|14495.74|14495.74|0
1646128800000|2022-03-01 10:00:00|14491.77|14491.77|14451.25|14451.25|14493.17|14493.17|14449.86|14449.86|0
1646129100000|2022-03-01 10:05:00|14447.29|14447.29|14411.18|14411.18|14454.05|14454.05|14407.21|14407.21|0
1646129400000|2022-03-01 10:10:00|14415.14|14415.14|14437.75|14437.75|14445.68|14445.68|14415.14|14415.14|0
1646129700000|2022-03-01 10:15:00|14439.15|14439.15|14456.16|14456.16|14469.67|14469.67|14439.15|14439.15|0
1646130000000|2022-03-01 10:20:00|14464.09|14464.09|14469.94|14469.94|14469.94|14469.94|14438.91|14438.91|0
1646130300000|2022-03-01 10:25:00|14471.33|14471.33|14494.66|14494.66|14494.66|14494.66|14462.7|14462.7|0
1646130600000|2022-03-01 10:30:00|14478.8|14478.8|14470.44|14470.44|14478.8|14478.8|14466.48|14466.48|0
1646130900000|2022-03-01 10:35:00|14478.37|14478.37|14474.87|14474.87|14478.37|14478.37|14448.98|14448.98|0
1646131200000|2022-03-01 10:40:00|14470.91|14470.91|14490.49|14490.49|14495.13|14495.13|14469.51|14469.51|0
1646131500000|2022-03-01 10:45:00|14486.52|14486.52|14531.33|14531.33|14531.33|14531.33|14482.58|14482.58|0
1646131800000|2022-03-01 10:50:00|14528.53|14528.53|14540.19|14540.19|14540.42|14540.42|14527.13|14527.13|0
1646132100000|2022-03-01 10:55:00|14532.26|14532.26|14518.27|14518.27|14533.66|14533.66|14518.27|14518.27|0
1646132400000|2022-03-01 11:00:00|14534.13|14534.13|14530.16|14530.16|14534.13|14534.13|14519.43|14519.43|0
1646132700000|2022-03-01 11:05:00|14531.56|14531.56|14491.25|14491.25|14531.56|14531.56|14491.25|14491.25|0
1646133000000|2022-03-01 11:10:00|14490.79|14490.79|14534.87|14534.87|14536.27|14536.27|14490.79|14490.79|0
1646133300000|2022-03-01 11:15:00|14546.77|14546.77|14548.88|14548.88|14561|14561|14540.95|14540.95|0
1646133600000|2022-03-01 11:20:00|14550.28|14550.28|14556.34|14556.34|14557.04|14557.04|14545.14|14545.14|0
1646133900000|2022-03-01 11:25:00|14560.3|14560.3|14546.54|14546.54|14572.41|14572.41|14546.54|14546.54|0
1646134200000|2022-03-01 11:30:00|14538.61|14538.61|14541.43|14541.43|14557.29|14557.29|14537.23|14537.23|0
1646134500000|2022-03-01 11:35:00|14529.53|14529.53|14526.02|14526.02|14529.53|14529.53|14521.6|14521.6|0
1646134800000|2022-03-01 11:40:00|14523.22|14523.22|14482.16|14482.16|14524.14|14524.14|14476.79|14476.79|0
1646135100000|2022-03-01 11:45:00|14480.76|14480.76|14477.27|14477.27|14486.83|14486.83|14477.27|14477.27|0
1646135400000|2022-03-01 11:50:00|14469.34|14469.34|14468.67|14468.67|14475.64|14475.64|14454.91|14454.91|0
1646135700000|2022-03-01 11:55:00|14470.06|14470.06|14449.33|14449.33|14471.46|14471.46|14445.6|14445.6|0
1646136000000|2022-03-01 12:00:00|14450.73|14450.73|14452.58|14452.58|14455.38|14455.38|14439.54|14439.54|0
1646136300000|2022-03-01 12:05:00|14444.65|14444.65|14443.97|14443.97|14460.75|14460.75|14443.05|14443.05|0
1646136600000|2022-03-01 12:10:00|14445.37|14445.37|14447.95|14447.95|14447.95|14447.95|14441.19|14441.19|0
1646136900000|2022-03-01 12:15:00|14446.55|14446.55|14458.45|14458.45|14458.45|14458.45|14445.15|14445.15|0
1646137200000|2022-03-01 12:20:00|14454.48|14454.48|14458.4|14458.4|14463.55|14463.55|14446.75|14446.75|0
1646137500000|2022-03-01 12:25:00|14462.36|14462.36|14469.58|14469.58|14469.58|14469.58|14456.06|14456.06|0
1646137800000|2022-03-01 12:30:00|14472.38|14472.38|14473.78|14473.78|14477.75|14477.75|14469.82|14469.82|0
1646138100000|2022-03-01 12:35:00|14475.18|14475.18|14439.51|14439.51|14475.18|14475.18|14439.51|14439.51|0
1646138400000|2022-03-01 12:40:00|14438.11|14438.11|14439.28|14439.28|14440.68|14440.68|14432.51|14432.51|0
1646138700000|2022-03-01 12:45:00|14437.88|14437.88|14427.85|14427.85|14437.88|14437.88|14425.05|14425.05|0
1646139000000|2022-03-01 12:50:00|14423.89|14423.89|14414.56|14414.56|14432.98|14432.98|14414.56|14414.56|0
1646139300000|2022-03-01 12:55:00|14418.52|14418.52|14413.17|14413.17|14418.52|14418.52|14408.96|14408.96|0
1646139600000|2022-03-01 13:00:00|14414.57|14414.57|14376.11|14376.11|14414.57|14414.57|14376.11|14376.11|0
1646139900000|2022-03-01 13:05:00|14374.71|14374.71|14415.53|14415.53|14415.53|14415.53|14374.71|14374.71|0
1646140200000|2022-03-01 13:10:00|14411.56|14411.56|14440.01|14440.01|14440.01|14440.01|14410.16|14410.16|0
1646140500000|2022-03-01 13:15:00|14447.01|14447.01|14450.04|14450.04|14464.97|14464.97|14443.04|14443.04|0
1646140800000|2022-03-01 13:20:00|14447.24|14447.24|14454.94|14454.94|14454.94|14454.94|14444.44|14444.44|0
1646141100000|2022-03-01 13:25:00|14456.32|14456.32|14479.61|14479.61|14479.61|14479.61|14442.79|14442.79|0
1646141400000|2022-03-01 13:30:00|14481.01|14481.01|14548.42|14548.42|14548.42|14548.42|14476.82|14476.82|0
1646141700000|2022-03-01 13:35:00|14544.22|14544.22|14553.79|14553.79|14553.79|14553.79|14526.75|14526.75|0
1646142000000|2022-03-01 13:40:00|14557.76|14557.76|14578.51|14578.51|14579.43|14579.43|14546.09|14546.09|0
1646142300000|2022-03-01 13:45:00|14579.91|14579.91|14545.16|14545.16|14579.91|14579.91|14545.16|14545.16|0
1646142600000|2022-03-01 13:50:00|14543.76|14543.76|14536.09|14536.09|14544.02|14544.02|14529.1|14529.1|0
1646142900000|2022-03-01 13:55:00|14540.06|14540.06|14538.65|14538.65|14562.21|14562.21|14538.65|14538.65|0
1646143200000|2022-03-01 14:00:00|14542.61|14542.61|14566.64|14566.64|14566.64|14566.64|14542.61|14542.61|0
1646143500000|2022-03-01 14:05:00|14568.04|14568.04|14548.22|14548.22|14571.27|14571.27|14548.22|14548.22|0
1646143800000|2022-03-01 14:10:00|14546.84|14546.84|14570.18|14570.18|14570.18|14570.18|14545.44|14545.44|0
1646144100000|2022-03-01 14:15:00|14571.58|14571.58|14559.72|14559.72|14578.11|14578.11|14558.3|14558.3|0
1646144400000|2022-03-01 14:20:00|14555.76|14555.76|14538.76|14538.76|14559.01|14559.01|14538.76|14538.76|0
1646144700000|2022-03-01 14:25:00|14540.16|14540.16|14562.54|14562.54|14562.54|14562.54|14540.16|14540.16|0
1646145000000|2022-03-01 14:30:00|14570.47|14570.47|14541.52|14541.52|14584|14584|14520.31|14520.31|0
1646145300000|2022-03-01 14:35:00|14547.12|14547.12|14552.92|14552.92|14570.2|14570.2|14541.52|14541.52|0
1646145600000|2022-03-01 14:40:00|14551.52|14551.52|14481.88|14481.88|14551.52|14551.52|14481.88|14481.88|0
1646145900000|2022-03-01 14:45:00|14477.91|14477.91|14498.91|14498.91|14498.91|14498.91|14447.83|14447.83|0
1646146200000|2022-03-01 14:50:00|14497.51|14497.51|14452.52|14452.52|14497.51|14497.51|14443.19|14443.19|0
1646146500000|2022-03-01 14:55:00|14453.92|14453.92|14484.92|14484.92|14484.92|14484.92|14451.12|14451.12|0
1646146800000|2022-03-01 15:00:00|14489.11|14489.11|14461.83|14461.83|14510.55|14510.55|14453.42|14453.42|0
1646147100000|2022-03-01 15:05:00|14469.76|14469.76|14463.28|14463.28|14482.17|14482.17|14458.38|14458.38|0
1646147400000|2022-03-01 15:10:00|14461.88|14461.88|14455.35|14455.35|14461.88|14461.88|14430.4|14430.4|0
1646147700000|2022-03-01 15:15:00|14459.31|14459.31|14469.59|14469.59|14480.09|14480.09|14453.51|14453.51|0
1646148000000|2022-03-01 15:20:00|14473.55|14473.55|14502|14502|14507.14|14507.14|14464.22|14464.22|0
1646148300000|2022-03-01 15:25:00|14505.97|14505.97|14513.43|14513.43|14522.06|14522.06|14499.21|14499.21|0
1646148600000|2022-03-01 15:30:00|14516.23|14516.23|14506.16|14506.16|14532.73|14532.73|14489.83|14489.83|0
1646148900000|2022-03-01 15:35:00|14506.62|14506.62|14503.14|14503.14|14518.3|14518.3|14503.14|14503.14|0
1646149200000|2022-03-01 15:40:00|14502.22|14502.22|14458.91|14458.91|14502.22|14502.22|14458.91|14458.91|0
1646149500000|2022-03-01 15:45:00|14454.94|14454.94|14453.3|14453.3|14456.09|14456.09|14437.2|14437.2|0
1646149800000|2022-03-01 15:50:00|14457.26|14457.26|14439.06|14439.06|14457.26|14457.26|14429.27|14429.27|0
1646150100000|2022-03-01 15:55:00|14436.26|14436.26|14424.15|14424.15|14437.66|14437.66|14409.46|14409.46|0
1646150400000|2022-03-01 16:00:00|14420.19|14420.19|14414.12|14414.12|14430.22|14430.22|14413.89|14413.89|0
1646150700000|2022-03-01 16:05:00|14413.2|14413.2|14419.28|14419.28|14422.54|14422.54|14403.87|14403.87|0
1646151000000|2022-03-01 16:10:00|14423.25|14423.25|14432.13|14432.13|14432.13|14432.13|14404.37|14404.37|0
1646151300000|2022-03-01 16:15:00|14433.53|14433.53|14416.95|14416.95|14440.03|14440.03|14405.75|14405.75|0
1646151600000|2022-03-01 16:20:00|14415.55|14415.55|14426.31|14426.31|14437.04|14437.04|14411.37|14411.37|0
1646151900000|2022-03-01 16:25:00|14427.71|14427.71|14381.99|14381.99|14427.71|14427.71|14381.99|14381.99|0
1646208900000|2022-03-02 08:15:00|14569.41|14569.41|14672.72|14672.72|14672.72|14672.72|14569.41|14569.41|0
1646209200000|2022-03-02 08:20:00|14658.73|14658.73|14726.46|14726.46|14734.86|14734.86|14609.51|14609.51|0
1646209500000|2022-03-02 08:25:00|14722.27|14722.27|14665.61|14665.61|14742.38|14742.38|14665.61|14665.61|0
1646209800000|2022-03-02 08:30:00|14682.41|14682.41|14782.28|14782.28|14782.28|14782.28|14665.61|14665.61|0
1646210100000|2022-03-02 08:35:00|14794.18|14794.18|14827.05|14827.05|14831.01|14831.01|14777.85|14777.85|0
1646210400000|2022-03-02 08:40:00|14815.85|14815.85|14812.32|14812.32|14817.25|14817.25|14784.13|14784.13|0
1646210700000|2022-03-02 08:45:00|14820.25|14820.25|14793.19|14793.19|14845.44|14845.44|14779.67|14779.67|0
1646211000000|2022-03-02 08:50:00|14801.12|14801.12|14708.43|14708.43|14804.47|14804.47|14684.84|14684.84|0
1646211300000|2022-03-02 08:55:00|14707.06|14707.06|14737.61|14737.61|14739.01|14739.01|14705.66|14705.66|0
1646211600000|2022-03-02 09:00:00|14745.54|14745.54|14759.31|14759.31|14777.5|14777.5|14745.54|14745.54|0
1646211900000|2022-03-02 09:05:00|14779.14|14779.14|14790.54|14790.54|14825.31|14825.31|14779.14|14779.14|0
1646212200000|2022-03-02 09:10:00|14789.14|14789.14|14785.98|14785.98|14806.85|14806.85|14777.94|14777.94|0
1646212500000|2022-03-02 09:15:00|14781.79|14781.79|14794.18|14794.18|14809.31|14809.31|14780.62|14780.62|0
1646212800000|2022-03-02 09:20:00|14791.38|14791.38|14747.56|14747.56|14799.77|14799.77|14745.93|14745.93|0
1646213100000|2022-03-02 09:25:00|14744.76|14744.76|14817.03|14817.03|14817.03|14817.03|14739.4|14739.4|0
1646213400000|2022-03-02 09:30:00|14824.03|14824.03|14907.99|14907.99|14907.99|14907.99|14803.04|14803.04|0
1646213700000|2022-03-02 09:35:00|14916.38|14916.38|14886.51|14886.51|14952.29|14952.29|14869.02|14869.02|0
1646214000000|2022-03-02 09:40:00|14878.12|14878.12|14864.52|14864.52|14878.12|14878.12|14824.69|14824.69|0
1646214300000|2022-03-02 09:45:00|14860.56|14860.56|14789.41|14789.41|14864.52|14864.52|14789.41|14789.41|0
1646214600000|2022-03-02 09:50:00|14788.5|14788.5|14827.35|14827.35|14834.35|14834.35|14762.76|14762.76|0
1646214900000|2022-03-02 09:55:00|14825.51|14825.51|14829.65|14829.65|14829.65|14829.65|14800.09|14800.09|0
1646215200000|2022-03-02 10:00:00|14838.05|14838.05|14828.03|14828.03|14848.31|14848.31|14828.03|14828.03|0
1646215500000|2022-03-02 10:05:00|14819.64|14819.64|14803.31|14803.31|14854.86|14854.86|14791.19|14791.19|0
1646215800000|2022-03-02 10:10:00|14793.52|14793.52|14801.94|14801.94|14809.87|14809.87|14770.2|14770.2|0
1646216100000|2022-03-02 10:15:00|14797.97|14797.97|14806.57|14806.57|14818.24|14818.24|14788.41|14788.41|0
1646216400000|2022-03-02 10:20:00|14812.16|14812.16|14815.22|14815.22|14830.36|14830.36|14794.9|14794.9|0
1646216700000|2022-03-02 10:25:00|14816.62|14816.62|14869.54|14869.54|14869.54|14869.54|14816.62|14816.62|0
1646217000000|2022-03-02 10:30:00|14877.94|14877.94|14919.69|14919.69|14933.69|14933.69|14877.94|14877.94|0
1646217300000|2022-03-02 10:35:00|14921.53|14921.53|14958.91|14958.91|14966.84|14966.84|14916.83|14916.83|0
1646217600000|2022-03-02 10:40:00|14957.53|14957.53|14975.29|14975.29|15003.53|15003.53|14954.78|14954.78|0
1646217900000|2022-03-02 10:45:00|14971.32|14971.32|14956.24|14956.24|14998.64|14998.64|14956.24|14956.24|0
1646218200000|2022-03-02 10:50:00|14946.45|14946.45|14960.48|14960.48|14966.97|14966.97|14941.36|14941.36|0
1646218500000|2022-03-02 10:55:00|14968.88|14968.88|14940.4|14940.4|14979.61|14979.61|14933.19|14933.19|0
1646218800000|2022-03-02 11:00:00|14945.99|14945.99|14984.01|14984.01|14985.88|14985.88|14945.99|14945.99|0
1646219100000|2022-03-02 11:05:00|14985.41|14985.41|14960.92|14960.92|15005.01|15005.01|14956.96|14956.96|0
1646219400000|2022-03-02 11:10:00|14959.52|14959.52|14930.17|14930.17|14967.92|14967.92|14924.8|14924.8|0
1646219700000|2022-03-02 11:15:00|14906.38|14906.38|14873.04|14873.04|14911.97|14911.97|14866.28|14866.28|0
1646220000000|2022-03-02 11:20:00|14878.64|14878.64|14910.83|14910.83|14910.83|14910.83|14878.64|14878.64|0
1646220300000|2022-03-02 11:25:00|14911.29|14911.29|14946.27|14946.27|14950.47|14950.47|14905.45|14905.45|0
1646220600000|2022-03-02 11:30:00|14943.47|14943.47|14963.52|14963.52|14963.52|14963.52|14921.54|14921.54|0
1646220900000|2022-03-02 11:35:00|14960.72|14960.72|14932.49|14932.49|14960.72|14960.72|14918.73|14918.73|0
1646221200000|2022-03-02 11:40:00|14935.29|14935.29|14958.11|14958.11|14970.74|14970.74|14935.29|14935.29|0
1646221500000|2022-03-02 11:45:00|14959.51|14959.51|14941.08|14941.08|14968.84|14968.84|14941.08|14941.08|0
1646221800000|2022-03-02 11:50:00|14945.28|14945.28|14959.04|14959.04|14961.61|14961.61|14943.88|14943.88|0
1646222100000|2022-03-02 11:55:00|14963.24|14963.24|14993.33|14993.33|14993.33|14993.33|14957.88|14957.88|0
1646222400000|2022-03-02 12:00:00|14989.37|14989.37|14982.83|14982.83|14989.37|14989.37|14973.04|14973.04|0
1646222700000|2022-03-02 12:05:00|14984.23|14984.23|15024.82|15024.82|15032.98|15032.98|14981.44|14981.44|0
1646223000000|2022-03-02 12:10:00|15029.02|15029.02|15074.06|15074.06|15074.06|15074.06|15029.02|15029.02|0
1646223300000|2022-03-02 12:15:00|15068.46|15068.46|15077.77|15077.77|15081.51|15081.51|15064.49|15064.49|0
1646223600000|2022-03-02 12:20:00|15065.88|15065.88|15054.68|15054.68|15074.28|15074.28|15047.68|15047.68|0
1646223900000|2022-03-02 12:25:00|15055.6|15055.6|15050|15050|15063.77|15063.77|15041.61|15041.61|0
1646224200000|2022-03-02 12:30:00|15052.8|15052.8|15002.21|15002.21|15052.8|15052.8|14981.46|14981.46|0
1646224500000|2022-03-02 12:35:00|14998.02|14998.02|15014.36|15014.36|15014.36|15014.36|14991.04|14991.04|0
1646224800000|2022-03-02 12:40:00|15021.36|15021.36|15047.02|15047.02|15062.88|15062.88|15021.36|15021.36|0
1646225100000|2022-03-02 12:45:00|15045.62|15045.62|15050.98|15050.98|15050.98|15050.98|15017.4|15017.4|0
1646225400000|2022-03-02 12:50:00|15054.94|15054.94|15081.27|15081.27|15088.26|15088.26|15049.31|15049.31|0
1646225700000|2022-03-02 12:55:00|15097.13|15097.13|15103.42|15103.42|15116.93|15116.93|15097.13|15097.13|0
1646226000000|2022-03-02 13:00:00|15097.83|15097.83|15077.77|15077.77|15097.83|15097.83|15066.34|15066.34|0
1646226300000|2022-03-02 13:05:00|15080.57|15080.57|15066.1|15066.1|15097.83|15097.83|15057.71|15057.71|0
1646226600000|2022-03-02 13:10:00|15063.31|15063.31|15061.21|15061.21|15073.8|15073.8|15045.82|15045.82|0
1646226900000|2022-03-02 13:15:00|15058.41|15058.41|15043.5|15043.5|15058.41|15058.41|15038.35|15038.35|0
1646227200000|2022-03-02 13:20:00|15042.1|15042.1|15012.74|15012.74|15057.03|15057.03|15004.81|15004.81|0
1646227500000|2022-03-02 13:25:00|15020.67|15020.67|15015.53|15015.53|15030.47|15030.47|15015.53|15015.53|0
1646227800000|2022-03-02 13:30:00|15027.43|15027.43|15020.46|15020.46|15033.02|15033.02|15001.33|15001.33|0
1646228100000|2022-03-02 13:35:00|15019.06|15019.06|15025.59|15025.59|15028.39|15028.39|15013.48|15013.48|0
1646228400000|2022-03-02 13:40:00|15022.79|15022.79|15013.69|15013.69|15032.35|15032.35|15008.09|15008.09|0
1646228700000|2022-03-02 13:45:00|15016.49|15016.49|15002.06|15002.06|15016.49|15016.49|14985.27|14985.27|0
1646229000000|2022-03-02 13:50:00|15006.03|15006.03|15036.08|15036.08|15040.52|15040.52|15006.03|15006.03|0
1646229300000|2022-03-02 13:55:00|15034.68|15034.68|15013.23|15013.23|15034.68|15034.68|15002.5|15002.5|0
1646229600000|2022-03-02 14:00:00|15010.43|15010.43|15017.86|15017.86|15028.81|15028.81|14996.4|14996.4|0
1646229900000|2022-03-02 14:05:00|15021.83|15021.83|15013.9|15013.9|15023.23|15023.23|15009.7|15009.7|0
1646230200000|2022-03-02 14:10:00|15012.06|15012.06|15001.34|15001.34|15023.25|15023.25|15001.34|15001.34|0
1646230500000|2022-03-02 14:15:00|14992.95|14992.95|15000.63|15000.63|15009.96|15009.96|14990.15|14990.15|0
1646230800000|2022-03-02 14:20:00|14996.66|14996.66|14985.68|14985.68|14999.46|14999.46|14971.47|14971.47|0
1646231100000|2022-03-02 14:25:00|14977.75|14977.75|14963.52|14963.52|14977.75|14977.75|14945.56|14945.56|0
1646231400000|2022-03-02 14:30:00|14978.91|14978.91|14945.56|14945.56|14986.84|14986.84|14945.56|14945.56|0
1646231700000|2022-03-02 14:35:00|14949.52|14949.52|14949.76|14949.76|14985.91|14985.91|14943|14943|0
1646232000000|2022-03-02 14:40:00|14953.96|14953.96|15016.21|15016.21|15026.49|15026.49|14952.56|14952.56|0
1646232300000|2022-03-02 14:45:00|15012.24|15012.24|14994.95|14994.95|15019.89|15019.89|14985.39|14985.39|0
1646232600000|2022-03-02 14:50:00|14996.35|14996.35|15016.62|15016.62|15026.42|15026.42|14985.83|14985.83|0
1646232900000|2022-03-02 14:55:00|15013.82|15013.82|15008.94|15008.94|15021.28|15021.28|14979.78|14979.78|0
1646233200000|2022-03-02 15:00:00|15012.9|15012.9|15014.54|15014.54|15035.06|15035.06|14986.78|14986.78|0
1646233500000|2022-03-02 15:05:00|15017.34|15017.34|14972.17|14972.17|15021.53|15021.53|14969.37|14969.37|0
1646233800000|2022-03-02 15:10:00|14980.1|14980.1|15024.15|15024.15|15033.49|15033.49|14980.1|14980.1|0
1646234100000|2022-03-02 15:15:00|15016.22|15016.22|15033.47|15033.47|15076.17|15076.17|15011.56|15011.56|0
1646234400000|2022-03-02 15:20:00|15032.07|15032.07|15017.42|15017.42|15058.43|15058.43|15017.42|15017.42|0
1646234700000|2022-03-02 15:25:00|15021.38|15021.38|15005.96|15005.96|15043.79|15043.79|14983.39|14983.39|0
1646235000000|2022-03-02 15:30:00|15003.16|15003.16|15056.75|15056.75|15077.51|15077.51|15002|15002|0
1646235300000|2022-03-02 15:35:00|15052.79|15052.79|15108.53|15108.53|15120.66|15120.66|15052.79|15052.79|0
1646235600000|2022-03-02 15:40:00|15116.46|15116.46|15106|15106|15123.46|15123.46|15095.97|15095.97|0
1646235900000|2022-03-02 15:45:00|15096.21|15096.21|15085.93|15085.93|15098.51|15098.51|15056.1|15056.1|0
1646236200000|2022-03-02 15:50:00|15085.47|15085.47|15087.39|15087.39|15101.81|15101.81|15084.55|15084.55|0
1646236500000|2022-03-02 15:55:00|15092.99|15092.99|15097.84|15097.84|15147.47|15147.47|15087.39|15087.39|0
1646236800000|2022-03-02 16:00:00|15096.44|15096.44|15130.95|15130.95|15139.11|15139.11|15062.39|15062.39|0
1646237100000|2022-03-02 16:05:00|15126.75|15126.75|15140.5|15140.5|15140.5|15140.5|15101.09|15101.09|0
1646237400000|2022-03-02 16:10:00|15134.9|15134.9|15134.2|15134.2|15142.6|15142.6|15107.61|15107.61|0
1646237700000|2022-03-02 16:15:00|15133.74|15133.74|15149.38|15149.38|15161.95|15161.95|15133.74|15133.74|0
1646238000000|2022-03-02 16:20:00|15145.42|15145.42|15115.59|15115.59|15145.42|15145.42|15115.11|15115.11|0
1646238300000|2022-03-02 16:25:00|15119.55|15119.55|15092.74|15092.74|15136.56|15136.56|15081.78|15081.78|0
1646295300000|2022-03-03 08:15:00|15148.99|15148.99|15209.04|15209.04|15209.04|15209.04|15132.44|15132.44|0
1646295600000|2022-03-03 08:20:00|15220.93|15220.93|15143.33|15143.33|15238.43|15238.43|15143.33|15143.33|0
1646295900000|2022-03-03 08:25:00|15133.53|15133.53|15079|15079|15142.72|15142.72|15079|15079|0
1646296200000|2022-03-03 08:30:00|15077.6|15077.6|15035.18|15035.18|15091.07|15091.07|15033.78|15033.78|0
1646296500000|2022-03-03 08:35:00|15039.14|15039.14|15056.22|15056.22|15068.11|15068.11|15011.85|15011.85|0
1646296800000|2022-03-03 08:40:00|15054.82|15054.82|15011.9|15011.9|15054.82|15054.82|15007.7|15007.7|0
1646297100000|2022-03-03 08:45:00|15016.1|15016.1|15001.17|15001.17|15021.44|15021.44|14983.44|14983.44|0
1646297400000|2022-03-03 08:50:00|15005.37|15005.37|14986.49|14986.49|15025.89|15025.89|14984.89|14984.89|0
1646297700000|2022-03-03 08:55:00|14987.87|14987.87|15001.62|15001.62|15004.84|15004.84|14986.23|14986.23|0
1646298000000|2022-03-03 09:00:00|15000.22|15000.22|14985.09|14985.09|15017.51|15017.51|14980.89|14980.89|0
1646298300000|2022-03-03 09:05:00|14982.29|14982.29|14921.19|14921.19|14991.62|14991.62|14921.19|14921.19|0
1646298600000|2022-03-03 09:10:00|14913.26|14913.26|14918.91|14918.91|14929.82|14929.82|14896.78|14896.78|0
1646298900000|2022-03-03 09:15:00|14920.31|14920.31|14954.59|14954.59|14954.59|14954.59|14901.41|14901.41|0
1646299200000|2022-03-03 09:20:00|14957.39|14957.39|14949.32|14949.32|14975.21|14975.21|14937.66|14937.66|0
1646299500000|2022-03-03 09:25:00|14952.12|14952.12|14942.06|14942.06|14968.65|14968.65|14936.46|14936.46|0
1646299800000|2022-03-03 09:30:00|14934.13|14934.13|14916.88|14916.88|14936.46|14936.46|14902.19|14902.19|0
1646300100000|2022-03-03 09:35:00|14918.28|14918.28|14922.71|14922.71|14922.71|14922.71|14880.26|14880.26|0
1646300400000|2022-03-03 09:40:00|14930.64|14930.64|14941.14|14941.14|14960.03|14960.03|14922.71|14922.71|0
1646300700000|2022-03-03 09:45:00|14936.94|14936.94|14905.93|14905.93|14947.67|14947.67|14905.93|14905.93|0
1646301000000|2022-03-03 09:50:00|14910.13|14910.13|14877.67|14877.67|14922.02|14922.02|14868.35|14868.35|0
1646301300000|2022-03-03 09:55:00|14873.47|14873.47|14874.68|14874.68|14877.46|14877.46|14862.76|14862.76|0
1646301600000|2022-03-03 10:00:00|14878.88|14878.88|14888.21|14888.21|14904.3|14904.3|14877.94|14877.94|0
1646301900000|2022-03-03 10:05:00|14882.61|14882.61|14864.18|14864.18|14888.21|14888.21|14864.18|14864.18|0
1646302200000|2022-03-03 10:10:00|14860.22|14860.22|14858.1|14858.1|14876.08|14876.08|14858.1|14858.1|0
1646302500000|2022-03-03 10:15:00|14862.07|14862.07|14849.04|14849.04|14874.43|14874.43|14849.04|14849.04|0
1646302800000|2022-03-03 10:20:00|14841.11|14841.11|14883.05|14883.05|14883.05|14883.05|14841.11|14841.11|0
1646303100000|2022-03-03 10:25:00|14877.46|14877.46|14895.03|14895.03|14895.03|14895.03|14872.09|14872.09|0
1646303400000|2022-03-03 10:30:00|14898.99|14898.99|14924.58|14924.58|14925.04|14925.04|14898.99|14898.99|0
1646303700000|2022-03-03 10:35:00|14925.98|14925.98|14906.59|14906.59|14925.98|14925.98|14904.01|14904.01|0
1646304000000|2022-03-03 10:40:00|14907.05|14907.05|14921.49|14921.49|14925.69|14925.69|14900.3|14900.3|0
1646304300000|2022-03-03 10:45:00|14920.09|14920.09|14949.23|14949.23|14952.03|14952.03|14918.69|14918.69|0
1646304600000|2022-03-03 10:50:00|14953.2|14953.2|14966.49|14966.49|14970.17|14970.17|14946.2|14946.2|0
1646304900000|2022-03-03 10:55:00|14964.65|14964.65|14973.94|14973.94|14975.34|14975.34|14964.65|14964.65|0
1646305200000|2022-03-03 11:00:00|14969.74|14969.74|14973.73|14973.73|14973.73|14973.73|14965.32|14965.32|0
1646305500000|2022-03-03 11:05:00|14975.13|14975.13|14973.21|14973.21|14975.13|14975.13|14964.4|14964.4|0
1646305800000|2022-03-03 11:10:00|14976.01|14976.01|14986.95|14986.95|14991.83|14991.83|14974.61|14974.61|0
1646306100000|2022-03-03 11:15:00|14998.85|14998.85|14992.37|14992.37|14998.85|14998.85|14992.37|14992.37|0
1646306400000|2022-03-03 11:20:00|14988.4|14988.4|15013.13|15013.13|15014.53|15014.53|14988.4|14988.4|0
1646306700000|2022-03-03 11:25:00|15001.24|15001.24|15009.86|15009.86|15009.86|15009.86|14997.04|14997.04|0
1646307000000|2022-03-03 11:30:00|15013.83|15013.83|15000.79|15000.79|15013.83|15013.83|14999.39|14999.39|0
1646307300000|2022-03-03 11:35:00|14999.39|14999.39|14992.42|14992.42|15003.59|15003.59|14992.42|14992.42|0
1646307600000|2022-03-03 11:40:00|14991.96|14991.96|14998.5|14998.5|14998.5|14998.5|14987.54|14987.54|0
1646307900000|2022-03-03 11:45:00|14994.3|14994.3|14979.42|14979.42|14994.3|14994.3|14973.82|14973.82|0
1646308200000|2022-03-03 11:50:00|14975.22|14975.22|14987.6|14987.6|14989|14989|14971.99|14971.99|0
1646308500000|2022-03-03 11:55:00|14995.53|14995.53|15004.36|15004.36|15004.36|15004.36|14995.53|14995.53|0
1646308800000|2022-03-03 12:00:00|15008.33|15008.33|15001.58|15001.58|15009.72|15009.72|14997.16|14997.16|0
1646309100000|2022-03-03 12:05:00|15004.38|15004.38|15007.18|15007.18|15007.18|15007.18|15002.98|15002.98|0
1646309400000|2022-03-03 12:10:00|15008.58|15008.58|15000.44|15000.44|15008.58|15008.58|14999.52|14999.52|0
1646309700000|2022-03-03 12:15:00|14999.04|14999.04|15020.01|15020.01|15020.01|15020.01|14995.3|14995.3|0
1646310000000|2022-03-03 12:20:00|15021.41|15021.41|15033.47|15033.47|15033.47|15033.47|15018.85|15018.85|0
1646310300000|2022-03-03 12:25:00|15037.43|15037.43|15032.99|15032.99|15039.27|15039.27|15030.42|15030.42|0
1646310600000|2022-03-03 12:30:00|15036.95|15036.95|15057.18|15057.18|15057.18|15057.18|15034.39|15034.39|0
1646310900000|2022-03-03 12:35:00|15053.22|15053.22|15043.89|15043.89|15056.02|15056.02|15043.89|15043.89|0
1646311200000|2022-03-03 12:40:00|15039.92|15039.92|15024.75|15024.75|15039.92|15039.92|15021.95|15021.95|0
1646311500000|2022-03-03 12:45:00|15016.82|15016.82|14993.05|14993.05|15016.82|15016.82|14989.79|14989.79|0
1646311800000|2022-03-03 12:50:00|14989.09|14989.09|14997.25|14997.25|14997.25|14997.25|14989.09|14989.09|0
1646312100000|2022-03-03 12:55:00|14995.85|14995.85|14993.75|14993.75|15001.45|15001.45|14989.56|14989.56|0
1646312400000|2022-03-03 13:00:00|14995.15|14995.15|14988.44|14988.44|14995.15|14995.15|14985.4|14985.4|0
1646312700000|2022-03-03 13:05:00|14984.25|14984.25|15005.7|15005.7|15005.7|15005.7|14984.25|14984.25|0
1646313000000|2022-03-03 13:10:00|15001.74|15001.74|15005.7|15005.7|15007.34|15007.34|15001.74|15001.74|0
1646313300000|2022-03-03 13:15:00|15004.31|15004.31|14993.84|14993.84|15004.31|15004.31|14993.84|14993.84|0
1646313600000|2022-03-03 13:20:00|14992.44|14992.44|14918.31|14918.31|14992.44|14992.44|14915.51|14915.51|0
1646313900000|2022-03-03 13:25:00|14915.51|14915.51|14948.61|14948.61|14948.61|14948.61|14915.51|14915.51|0
1646314200000|2022-03-03 13:30:00|14944.65|14944.65|14971.7|14971.7|14971.7|14971.7|14933.45|14933.45|0
1646314500000|2022-03-03 13:35:00|14968.91|14968.91|14970.31|14970.31|14972.87|14972.87|14963.31|14963.31|0
1646314800000|2022-03-03 13:40:00|14966.11|14966.11|14932.73|14932.73|14966.15|14966.15|14914.59|14914.59|0
1646315100000|2022-03-03 13:45:00|14938.33|14938.33|14948.87|14948.87|14948.87|14948.87|14933.71|14933.71|0
1646315400000|2022-03-03 13:50:00|14944.68|14944.68|14910.62|14910.62|14946.07|14946.07|14908.29|14908.29|0
1646315700000|2022-03-03 13:55:00|14899.42|14899.42|14941.6|14941.6|14943|14943|14899.42|14899.42|0
1646316000000|2022-03-03 14:00:00|14945.8|14945.8|14903.37|14903.37|14952.56|14952.56|14903.37|14903.37|0
1646316300000|2022-03-03 14:05:00|14901.07|14901.07|14899.67|14899.67|14901.07|14901.07|14861.89|14861.89|0
1646316600000|2022-03-03 14:10:00|14898.29|14898.29|14863.13|14863.13|14899.69|14899.69|14863.13|14863.13|0
1646316900000|2022-03-03 14:15:00|14875.72|14875.72|14867.08|14867.08|14875.72|14875.72|14861.03|14861.03|0
1646317200000|2022-03-03 14:20:00|14862.89|14862.89|14815.59|14815.59|14862.89|14862.89|14810.23|14810.23|0
1646317500000|2022-03-03 14:25:00|14812.79|14812.79|14766.18|14766.18|14812.79|14812.79|14766.18|14766.18|0
1646317800000|2022-03-03 14:30:00|14759.19|14759.19|14729.35|14729.35|14761.98|14761.98|14720.94|14720.94|0
1646318100000|2022-03-03 14:35:00|14727.51|14727.51|14714.21|14714.21|14727.51|14727.51|14689.97|14689.97|0
1646318400000|2022-03-03 14:40:00|14715.61|14715.61|14715.58|14715.58|14726.78|14726.78|14704.65|14704.65|0
1646318700000|2022-03-03 14:45:00|14712.78|14712.78|14714.43|14714.43|14730.98|14730.98|14704.38|14704.38|0
1646319000000|2022-03-03 14:50:00|14718.39|14718.39|14710.46|14710.46|14741.95|14741.95|14701.61|14701.61|0
1646319300000|2022-03-03 14:55:00|14716.06|14716.06|14725.61|14725.61|14730.51|14730.51|14714.18|14714.18|0
1646319600000|2022-03-03 15:00:00|14721.41|14721.41|14697.18|14697.18|14725.61|14725.61|14697.18|14697.18|0
1646319900000|2022-03-03 15:05:00|14692.98|14692.98|14693.68|14693.68|14697.65|14697.65|14678.29|14678.29|0
1646320200000|2022-03-03 15:10:00|14695.08|14695.08|14687.15|14687.15|14706.04|14706.04|14677.58|14677.58|0
1646320500000|2022-03-03 15:15:00|14684.35|14684.35|14664.77|14664.77|14685.75|14685.75|14658.69|14658.69|0
1646320800000|2022-03-03 15:20:00|14660.57|14660.57|14634.46|14634.46|14661.97|14661.97|14630.95|14630.95|0
1646321100000|2022-03-03 15:25:00|14635.86|14635.86|14618.14|14618.14|14635.86|14635.86|14612.77|14612.77|0
1646321400000|2022-03-03 15:30:00|14615.34|14615.34|14616.48|14616.48|14631.41|14631.41|14596.43|14596.43|0
1646321700000|2022-03-03 15:35:00|14612.29|14612.29|14590.16|14590.16|14622.08|14622.08|14577.8|14577.8|0
1646322000000|2022-03-03 15:40:00|14598.09|14598.09|14582.69|14582.69|14598.09|14598.09|14571.49|14571.49|0
1646322300000|2022-03-03 15:45:00|14578.73|14578.73|14589.46|14589.46|14594.82|14594.82|14565.43|14565.43|0
1646322600000|2022-03-03 15:50:00|14588.06|14588.06|14568.94|14568.94|14588.76|14588.76|14568.47|14568.47|0
1646322900000|2022-03-03 15:55:00|14564.74|14564.74|14539.62|14539.62|14564.74|14564.74|14537.98|14537.98|0
1646323200000|2022-03-03 16:00:00|14539.16|14539.16|14504.44|14504.44|14539.16|14539.16|14496.28|14496.28|0
1646323500000|2022-03-03 16:05:00|14503.04|14503.04|14518.4|14518.4|14535.66|14535.66|14488.13|14488.13|0
1646323800000|2022-03-03 16:10:00|14517|14517|14461.05|14461.05|14517|14517|14448.26|14448.26|0
1646324100000|2022-03-03 16:15:00|14462.45|14462.45|14486.01|14486.01|14488.81|14488.81|14458.48|14458.48|0
1646324400000|2022-03-03 16:20:00|14486.47|14486.47|14515.88|14515.88|14515.88|14515.88|14486.47|14486.47|0
1646324700000|2022-03-03 16:25:00|14514.48|14514.48|14509.15|14509.15|14538.5|14538.5|14502.38|14502.38|0
1646381700000|2022-03-04 08:15:00|14442.71|14442.71|14406.14|14406.14|14450.64|14450.64|14391.45|14391.45|0
1646382000000|2022-03-04 08:20:00|14407.54|14407.54|14427.35|14427.35|14460.46|14460.46|14407.54|14407.54|0
1646382300000|2022-03-04 08:25:00|14421.75|14421.75|14408.05|14408.05|14428.76|14428.76|14391.47|14391.47|0
1646382600000|2022-03-04 08:30:00|14405.25|14405.25|14331.57|14331.57|14412.02|14412.02|14315.71|14315.71|0
1646382900000|2022-03-04 08:35:00|14327.6|14327.6|14291.71|14291.71|14327.6|14327.6|14267.18|14267.18|0
1646383200000|2022-03-04 08:40:00|14307.57|14307.57|14302.91|14302.91|14313.17|14313.17|14280.05|14280.05|0
1646383500000|2022-03-04 08:45:00|14310.84|14310.84|14302.9|14302.9|14313.33|14313.33|14284.01|14284.01|0
1646383800000|2022-03-04 08:50:00|14301.52|14301.52|14295.01|14295.01|14316.21|14316.21|14278.68|14278.68|0
1646384100000|2022-03-04 08:55:00|14299.21|14299.21|14242.58|14242.58|14303.17|14303.17|14242.58|14242.58|0
1646384400000|2022-03-04 09:00:00|14246.54|14246.54|14267.5|14267.5|14267.5|14267.5|14237.21|14237.21|0
1646384700000|2022-03-04 09:05:00|14264.7|14264.7|14230.27|14230.27|14277.54|14277.54|14230.27|14230.27|0
1646385000000|2022-03-04 09:10:00|14230.73|14230.73|14213.95|14213.95|14230.73|14230.73|14202.06|14202.06|0
1646385300000|2022-03-04 09:15:00|14211.16|14211.16|14202.06|14202.06|14219.76|14219.76|14188.78|14188.78|0
1646385600000|2022-03-04 09:20:00|14194.13|14194.13|14105.55|14105.55|14194.13|14194.13|14093.67|14093.67|0
1646385900000|2022-03-04 09:25:00|14105.09|14105.09|14169.82|14169.82|14171.22|14171.22|14060.08|14060.08|0
1646386200000|2022-03-04 09:30:00|14164.22|14164.22|14188.73|14188.73|14210.19|14210.19|14152.1|14152.1|0
1646386500000|2022-03-04 09:35:00|14196.66|14196.66|14125.39|14125.39|14196.66|14196.66|14125.39|14125.39|0
1646386800000|2022-03-04 09:40:00|14114.2|14114.2|14122.83|14122.83|14144.75|14144.75|14099.04|14099.04|0
1646387100000|2022-03-04 09:45:00|14128.43|14128.43|14082.96|14082.96|14128.43|14128.43|14082.96|14082.96|0
1646387400000|2022-03-04 09:50:00|14084.36|14084.36|14065|14065|14106.75|14106.75|14065|14065|0
1646387700000|2022-03-04 09:55:00|14061.04|14061.04|14047.81|14047.81|14068.97|14068.97|14013.78|14013.78|0
1646388000000|2022-03-04 10:00:00|14026.12|14026.12|14048.75|14048.75|14053.89|14053.89|14000.95|14000.95|0
1646388300000|2022-03-04 10:05:00|14050.15|14050.15|14079.31|14079.31|14102.16|14102.16|14046.18|14046.18|0
1646388600000|2022-03-04 10:10:00|14082.11|14082.11|14096.79|14096.79|14120.36|14120.36|14082.11|14082.11|0
1646388900000|2022-03-04 10:15:00|14099.09|14099.09|14124.98|14124.98|14148.77|14148.77|14099.09|14099.09|0
1646389200000|2022-03-04 10:20:00|14122.18|14122.18|14120.52|14120.52|14167.4|14167.4|14116.59|14116.59|0
1646389500000|2022-03-04 10:25:00|14112.59|14112.59|14166.19|14166.19|14168.52|14168.52|14104.66|14104.66|0
1646389800000|2022-03-04 10:30:00|14170.39|14170.39|14153.83|14153.83|14170.39|14170.39|14146.13|14146.13|0
1646390100000|2022-03-04 10:35:00|14149.87|14149.87|14176.92|14176.92|14180.89|14180.89|14141.93|14141.93|0
1646390400000|2022-03-04 10:40:00|14172.96|14172.96|14167.83|14167.83|14193.25|14193.25|14167.83|14167.83|0
1646390700000|2022-03-04 10:45:00|14163.86|14163.86|14166.2|14166.2|14167.59|14167.59|14151.5|14151.5|0
1646391000000|2022-03-04 10:50:00|14162.23|14162.23|14148.06|14148.06|14178.33|14178.33|14148.06|14148.06|0
1646391300000|2022-03-04 10:55:00|14149.9|14149.9|14158.95|14158.95|14184.85|14184.85|14149.9|14149.9|0
1646391600000|2022-03-04 11:00:00|14156.16|14156.16|14130.75|14130.75|14160.12|14160.12|14118.16|14118.16|0
1646391900000|2022-03-04 11:05:00|14131.44|14131.44|14161.96|14161.96|14179.23|14179.23|14131.44|14131.44|0
1646392200000|2022-03-04 11:10:00|14169.89|14169.89|14140.96|14140.96|14171.75|14171.75|14127.9|14127.9|0
1646392500000|2022-03-04 11:15:00|14142.36|14142.36|14145.64|14145.64|14166.15|14166.15|14141.67|14141.67|0
1646392800000|2022-03-04 11:20:00|14142.84|14142.84|14150.06|14150.06|14152.87|14152.87|14115.09|14115.09|0
1646393100000|2022-03-04 11:25:00|14146.1|14146.1|14116.23|14116.23|14146.1|14146.1|14114.83|14114.83|0
1646393400000|2022-03-04 11:30:00|14115.77|14115.77|14117.86|14117.86|14126.98|14126.98|14105.29|14105.29|0
1646393700000|2022-03-04 11:35:00|14113.89|14113.89|14077.98|14077.98|14113.89|14113.89|14077.98|14077.98|0
1646394000000|2022-03-04 11:40:00|14075.18|14075.18|14063.75|14063.75|14076.34|14076.34|14047.42|14047.42|0
1646394300000|2022-03-04 11:45:00|14067.71|14067.71|14054.65|14054.65|14075.88|14075.88|14046.25|14046.25|0
1646394600000|2022-03-04 11:50:00|14050.45|14050.45|14058.38|14058.38|14066.55|14066.55|14047.65|14047.65|0
1646394900000|2022-03-04 11:55:00|14050.45|14050.45|14027.88|14027.88|14050.45|14050.45|14007.35|14007.35|0
1646395200000|2022-03-04 12:00:00|14020.88|14020.88|13994.33|13994.33|14024.61|14024.61|13980.8|13980.8|0
1646395500000|2022-03-04 12:05:00|13997.13|13997.13|13976.38|13976.38|13997.13|13997.13|13953.98|13953.98|0
1646395800000|2022-03-04 12:10:00|13968.44|13968.44|13936.79|13936.79|13968.44|13968.44|13932.83|13932.83|0
1646396100000|2022-03-04 12:15:00|13939.59|13939.59|13935.39|13935.39|13950.32|13950.32|13928.39|13928.39|0
1646396400000|2022-03-04 12:20:00|13936.79|13936.79|13948.69|13948.69|13950.09|13950.09|13933.99|13933.99|0
1646396700000|2022-03-04 12:25:00|13940.76|13940.76|13937.27|13937.27|13948.69|13948.69|13920.94|13920.94|0
1646397000000|2022-03-04 12:30:00|13941.24|13941.24|13940.52|13940.52|13945.66|13945.66|13935.43|13935.43|0
1646397300000|2022-03-04 12:35:00|13941.92|13941.92|13940.04|13940.04|13946.81|13946.81|13933.99|13933.99|0
1646397600000|2022-03-04 12:40:00|13936.08|13936.08|13944.24|13944.24|13944.24|13944.24|13923.72|13923.72|0
1646397900000|2022-03-04 12:45:00|13952.17|13952.17|13936.08|13936.08|13952.17|13952.17|13927.91|13927.91|0
1646398200000|2022-03-04 12:50:00|13940.04|13940.04|13918.58|13918.58|13940.04|13940.04|13918.58|13918.58|0
1646398500000|2022-03-04 12:55:00|13917.66|13917.66|13914.14|13914.14|13917.66|13917.66|13900.17|13900.17|0
1646398800000|2022-03-04 13:00:00|13910.17|13910.17|13895.25|13895.25|13916.94|13916.94|13895.25|13895.25|0
1646399100000|2022-03-04 13:05:00|13900.61|13900.61|13847.9|13847.9|13900.61|13900.61|13847.9|13847.9|0
1646399400000|2022-03-04 13:10:00|13849.3|13849.3|13844.86|13844.86|13854.66|13854.66|13836.7|13836.7|0
1646399700000|2022-03-04 13:15:00|13847.66|13847.66|13823.63|13823.63|13851.61|13851.61|13819.43|13819.43|0
1646400000000|2022-03-04 13:20:00|13827.6|13827.6|13821.76|13821.76|13848.35|13848.35|13816.4|13816.4|0
1646400300000|2022-03-04 13:25:00|13823.16|13823.16|13840.89|13840.89|13846.26|13846.26|13823.16|13823.16|0
1646400600000|2022-03-04 13:30:00|13841.81|13841.81|13837.56|13837.56|13874.88|13874.88|13836.16|13836.16|0
1646400900000|2022-03-04 13:35:00|13841.76|13841.76|13812.4|13812.4|13851.09|13851.09|13807.27|13807.27|0
1646401200000|2022-03-04 13:40:00|13813.32|13813.32|13800.24|13800.24|13828.02|13828.02|13785.8|13785.8|0
1646401500000|2022-03-04 13:45:00|13792.31|13792.31|13781.85|13781.85|13799.08|13799.08|13777.89|13777.89|0
1646401800000|2022-03-04 13:50:00|13779.05|13779.05|13784.65|13784.65|13790.95|13790.95|13767.16|13767.16|0
1646402100000|2022-03-04 13:55:00|13788.62|13788.62|13770.68|13770.68|13788.62|13788.62|13760.16|13760.16|0
1646402400000|2022-03-04 14:00:00|13771.6|13771.6|13772.27|13772.27|13781.39|13781.39|13770.43|13770.43|0
1646402700000|2022-03-04 14:05:00|13773.67|13773.67|13736.14|13736.14|13773.67|13773.67|13724.01|13724.01|0
1646403000000|2022-03-04 14:10:00|13728.2|13728.2|13765.52|13765.52|13766.92|13766.92|13721.21|13721.21|0
1646403300000|2022-03-04 14:15:00|13768.32|13768.32|13756.41|13756.41|13783|13783|13756.41|13756.41|0
1646403600000|2022-03-04 14:20:00|13760.38|13760.38|13769.96|13769.96|13782.32|13782.32|13760.38|13760.38|0
1646403900000|2022-03-04 14:25:00|13765.76|13765.76|13735.93|13735.93|13765.76|13765.76|13730.56|13730.56|0
1646404200000|2022-03-04 14:30:00|13737.33|13737.33|13730.59|13730.59|13775.35|13775.35|13716.83|13716.83|0
1646404500000|2022-03-04 14:35:00|13738.52|13738.52|13773.26|13773.26|13790.52|13790.52|13738.52|13738.52|0
1646404800000|2022-03-04 14:40:00|13771.86|13771.86|13757.16|13757.16|13773.26|13773.26|13739.9|13739.9|0
1646405100000|2022-03-04 14:45:00|13753.2|13753.2|13722.91|13722.91|13753.45|13753.45|13720.8|13720.8|0
1646405400000|2022-03-04 14:50:00|13718.71|13718.71|13740.6|13740.6|13748.53|13748.53|13714.76|13714.76|0
1646405700000|2022-03-04 14:55:00|13736.64|13736.64|13815.17|13815.17|13815.17|13815.17|13720.08|13720.08|0
1646406000000|2022-03-04 15:00:00|13807.24|13807.24|13782.53|13782.53|13815.64|13815.64|13779.73|13779.73|0
1646406300000|2022-03-04 15:05:00|13778.57|13778.57|13748.01|13748.01|13778.57|13778.57|13748.01|13748.01|0
1646406600000|2022-03-04 15:10:00|13751.98|13751.98|13722.62|13722.62|13751.98|13751.98|13720.29|13720.29|0
1646406900000|2022-03-04 15:15:00|13718.66|13718.66|13732.16|13732.16|13761.78|13761.78|13710.26|13710.26|0
1646407200000|2022-03-04 15:20:00|13728.19|13728.19|13734.52|13734.52|13760.38|13760.38|13724.23|13724.23|0
1646407500000|2022-03-04 15:25:00|13742.45|13742.45|13763.91|13763.91|13768.54|13768.54|13723.55|13723.55|0
1646407800000|2022-03-04 15:30:00|13755.98|13755.98|13736.64|13736.64|13767.87|13767.87|13732.67|13732.67|0
1646408100000|2022-03-04 15:35:00|13732.67|13732.67|13742.69|13742.69|13763.67|13763.67|13732.67|13732.67|0
1646408400000|2022-03-04 15:40:00|13738.72|13738.72|13700.53|13700.53|13738.72|13738.72|13688.87|13688.87|0
1646408700000|2022-03-04 15:45:00|13701.93|13701.93|13713.34|13713.34|13741.57|13741.57|13694|13694|0
1646409000000|2022-03-04 15:50:00|13709.15|13709.15|13700.52|13700.52|13720.58|13720.58|13691.89|13691.89|0
1646409300000|2022-03-04 15:55:00|13688.63|13688.63|13690.74|13690.74|13711.25|13711.25|13686.77|13686.77|0
1646409600000|2022-03-04 16:00:00|13686.77|13686.77|13682.62|13682.62|13708.48|13708.48|13673.53|13673.53|0
1646409900000|2022-03-04 16:05:00|13674.69|13674.69|13657.2|13657.2|13682.86|13682.86|13657.2|13657.2|0
1646410200000|2022-03-04 16:10:00|13653.23|13653.23|13670.95|13670.95|13675.4|13675.4|13646.03|13646.03|0
1646410500000|2022-03-04 16:15:00|13674.92|13674.92|13691|13691|13698.93|13698.93|13674.92|13674.92|0
1646410800000|2022-03-04 16:20:00|13687.04|13687.04|13698.7|13698.7|13703.38|13703.38|13676.09|13676.09|0
1646411100000|2022-03-04 16:25:00|13697.31|13697.31|13644.12|13644.12|13717.6|13717.6|13642.72|13642.72|0
1646640900000|2022-03-07 08:15:00|13250.62|13250.62|13320.75|13320.75|13320.75|13320.75|13198.78|13198.78|0
1646641200000|2022-03-07 08:20:00|13322.15|13322.15|13424.56|13424.56|13424.56|13424.56|13322.15|13322.15|0
1646641500000|2022-03-07 08:25:00|13412.67|13412.67|13395.39|13395.39|13464.19|13464.19|13395.39|13395.39|0
1646641800000|2022-03-07 08:30:00|13391.19|13391.19|13313.06|13313.06|13391.19|13391.19|13291.93|13291.93|0
1646642100000|2022-03-07 08:35:00|13320.99|13320.99|13368.29|13368.29|13395.11|13395.11|13298.11|13298.11|0
1646642400000|2022-03-07 08:40:00|13364.09|13364.09|13364.08|13364.08|13396.5|13396.5|13338|13338|0
1646642700000|2022-03-07 08:45:00|13366.88|13366.88|13308.36|13308.36|13386.99|13386.99|13305.56|13305.56|0
1646643000000|2022-03-07 08:50:00|13300.43|13300.43|13404.63|13404.63|13404.63|13404.63|13300.43|13300.43|0
1646643300000|2022-03-07 08:55:00|13405.55|13405.55|13399.7|13399.7|13438.67|13438.67|13399.7|13399.7|0
1646643600000|2022-03-07 09:00:00|13403.9|13403.9|13451.94|13451.94|13451.94|13451.94|13389.44|13389.44|0
1646643900000|2022-03-07 09:05:00|13455.91|13455.91|13526.03|13526.03|13555.42|13555.42|13451.48|13451.48|0
1646644200000|2022-03-07 09:10:00|13527.43|13527.43|13603.87|13603.87|13608.06|13608.06|13523.23|13523.23|0
1646644500000|2022-03-07 09:15:00|13601.07|13601.07|13557.45|13557.45|13601.07|13601.07|13535.52|13535.52|0
1646644800000|2022-03-07 09:20:00|13558.37|13558.37|13524.31|13524.31|13560.69|13560.69|13520.35|13520.35|0
1646645100000|2022-03-07 09:25:00|13532.71|13532.71|13535.02|13535.02|13535.02|13535.02|13510.07|13510.07|0
1646645400000|2022-03-07 09:30:00|13538.99|13538.99|13533.18|13533.18|13543.41|13543.41|13504.72|13504.72|0
1646645700000|2022-03-07 09:35:00|13531.78|13531.78|13556.52|13556.52|13564.43|13564.43|13531.78|13531.78|0
1646646000000|2022-03-07 09:40:00|13554.68|13554.68|13565.19|13565.19|13578.68|13578.68|13531.59|13531.59|0
1646646300000|2022-03-07 09:45:00|13566.11|13566.11|13525.33|13525.33|13566.11|13566.11|13515.77|13515.77|0
1646646600000|2022-03-07 09:50:00|13528.13|13528.13|13540|13540|13561.95|13561.95|13528.13|13528.13|0
1646646900000|2022-03-07 09:55:00|13544.19|13544.19|13594.78|13594.78|13606.68|13606.68|13532.07|13532.07|0
1646647200000|2022-03-07 10:00:00|13593.38|13593.38|13653.78|13653.78|13653.78|13653.78|13593.38|13593.38|0
1646647500000|2022-03-07 10:05:00|13655.16|13655.16|13678.04|13678.04|13690.4|13690.4|13639.6|13639.6|0
1646647800000|2022-03-07 10:10:00|13679.44|13679.44|13703.44|13703.44|13703.44|13703.44|13651.89|13651.89|0
1646648100000|2022-03-07 10:15:00|13700.64|13700.64|13690.84|13690.84|13700.64|13700.64|13670.78|13670.78|0
1646648400000|2022-03-07 10:20:00|13688.04|13688.04|13715.59|13715.59|13715.59|13715.59|13676.87|13676.87|0
1646648700000|2022-03-07 10:25:00|13714.19|13714.19|13703|13703|13725.39|13725.39|13701.84|13701.84|0
1646649000000|2022-03-07 10:30:00|13707.19|13707.19|13708.38|13708.38|13715.13|13715.13|13702.55|13702.55|0
1646649300000|2022-03-07 10:35:00|13707.46|13707.46|13645.85|13645.85|13714.2|13714.2|13644.45|13644.45|0
1646649600000|2022-03-07 10:40:00|13641.65|13641.65|13597.61|13597.61|13641.65|13641.65|13597.61|13597.61|0
1646649900000|2022-03-07 10:45:00|13596.23|13596.23|13608.11|13608.11|13623.29|13623.29|13588.53|13588.53|0
1646650200000|2022-03-07 10:50:00|13616.04|13616.04|13611.37|13611.37|13640.09|13640.09|13608.8|13608.8|0
1646650500000|2022-03-07 10:55:00|13591.54|13591.54|13611.78|13611.78|13633.92|13633.92|13591.54|13591.54|0
1646650800000|2022-03-07 11:00:00|13615.74|13615.74|13600.35|13600.35|13631.6|13631.6|13600.35|13600.35|0
1646651100000|2022-03-07 11:05:00|13598.95|13598.95|13599.41|13599.41|13610.84|13610.84|13580.52|13580.52|0
1646651400000|2022-03-07 11:10:00|13603.38|13603.38|13608.99|13608.99|13612.5|13612.5|13595.24|13595.24|0
1646651700000|2022-03-07 11:15:00|13601.06|13601.06|13578.28|13578.28|13605.02|13605.02|13544.46|13544.46|0
1646652000000|2022-03-07 11:20:00|13570.35|13570.35|13618.83|13618.83|13623.03|13623.03|13570.35|13570.35|0
1646652300000|2022-03-07 11:25:00|13614.86|13614.86|13572.68|13572.68|13632.36|13632.36|13572.68|13572.68|0
1646652600000|2022-03-07 11:30:00|13568.72|13568.72|13583.65|13583.65|13598.81|13598.81|13564.75|13564.75|0
1646652900000|2022-03-07 11:35:00|13579.68|13579.68|13577.65|13577.65|13579.68|13579.68|13559.69|13559.69|0
1646653200000|2022-03-07 11:40:00|13577.19|13577.19|13605.41|13605.41|13608.21|13608.21|13573.23|13573.23|0
1646653500000|2022-03-07 11:45:00|13605.87|13605.87|13595.14|13595.14|13613.8|13613.8|13588.61|13588.61|0
1646653800000|2022-03-07 11:50:00|13591.17|13591.17|13638.04|13638.04|13638.04|13638.04|13591.17|13591.17|0
1646654100000|2022-03-07 11:55:00|13639.43|13639.43|13642.9|13642.9|13663.19|13663.19|13632.67|13632.67|0
1646654400000|2022-03-07 12:00:00|13645.7|13645.7|13724.96|13724.96|13724.96|13724.96|13645.7|13645.7|0
1646654700000|2022-03-07 12:05:00|13722.16|13722.16|13717.75|13717.75|13733.6|13733.6|13710.97|13710.97|0
1646655000000|2022-03-07 12:10:00|13714.95|13714.95|13691.68|13691.68|13720.32|13720.32|13675.83|13675.83|0
1646655300000|2022-03-07 12:15:00|13694.47|13694.47|13756.21|13756.21|13756.21|13756.21|13694.47|13694.47|0
1646655600000|2022-03-07 12:20:00|13752.25|13752.25|13794.92|13794.92|13794.92|13794.92|13748.75|13748.75|0
1646655900000|2022-03-07 12:25:00|13799.12|13799.12|13793.51|13793.51|13799.58|13799.58|13746.89|13746.89|0
1646656200000|2022-03-07 12:30:00|13797.48|13797.48|13788.82|13788.82|13797.48|13797.48|13769.26|13769.26|0
1646656500000|2022-03-07 12:35:00|13792.78|13792.78|13812.33|13812.33|13816.29|13816.29|13784.85|13784.85|0
1646656800000|2022-03-07 12:40:00|13804.4|13804.4|13843.54|13843.54|13843.54|13843.54|13804.4|13804.4|0
1646657100000|2022-03-07 12:45:00|13844.94|13844.94|13804.37|13804.37|13850|13850|13790.84|13790.84|0
1646657400000|2022-03-07 12:50:00|13798.77|13798.77|13826.98|13826.98|13829.32|13829.32|13798.77|13798.77|0
1646657700000|2022-03-07 12:55:00|13827.44|13827.44|13822.27|13822.27|13844.44|13844.44|13813.88|13813.88|0
1646658000000|2022-03-07 13:00:00|13834.17|13834.17|13847.67|13847.67|13860.52|13860.52|13833.7|13833.7|0
1646658300000|2022-03-07 13:05:00|13851.63|13851.63|13877.01|13877.01|13897.3|13897.3|13851.63|13851.63|0
1646658600000|2022-03-07 13:10:00|13884.94|13884.94|13918.68|13918.68|13932.21|13932.21|13884.94|13884.94|0
1646658900000|2022-03-07 13:15:00|13917.28|13917.28|13897.43|13897.43|13920.3|13920.3|13887.65|13887.65|0
1646659200000|2022-03-07 13:20:00|13900.23|13900.23|13919.06|13919.06|13919.06|13919.06|13889.94|13889.94|0
1646659500000|2022-03-07 13:25:00|13917.66|13917.66|13889.94|13889.94|13917.66|13917.66|13885.94|13885.94|0
1646659800000|2022-03-07 13:30:00|13897.87|13897.87|13892.27|13892.27|13906.04|13906.04|13881.78|13881.78|0
1646660100000|2022-03-07 13:35:00|13893.67|13893.67|13903.44|13903.44|13909.71|13909.71|13871.71|13871.71|0
1646660400000|2022-03-07 13:40:00|13915.34|13915.34|13912.97|13912.97|13915.34|13915.34|13895.75|13895.75|0
1646660700000|2022-03-07 13:45:00|13912.05|13912.05|13956.33|13956.33|13956.33|13956.33|13912.05|13912.05|0
1646661000000|2022-03-07 13:50:00|13952.36|13952.36|13926.29|13926.29|13953.28|13953.28|13913.42|13913.42|0
1646661300000|2022-03-07 13:55:00|13934.22|13934.22|13968.49|13968.49|13984.82|13984.82|13930.25|13930.25|0
1646661600000|2022-03-07 14:00:00|13964.53|13964.53|14010.7|14010.7|14012.1|14012.1|13935.62|13935.62|0
1646661900000|2022-03-07 14:05:00|14010.24|14010.24|14028.88|14028.88|14028.88|14028.88|14004.86|14004.86|0
1646662200000|2022-03-07 14:10:00|14029.34|14029.34|14007.67|14007.67|14029.34|14029.34|13998.11|13998.11|0
1646662500000|2022-03-07 14:15:00|14003.71|14003.71|13986.47|13986.47|14003.71|14003.71|13974.8|13974.8|0
1646662800000|2022-03-07 14:20:00|13992.06|13992.06|14017.7|14017.7|14022.83|14022.83|13992.06|13992.06|0
1646663100000|2022-03-07 14:25:00|14021.67|14021.67|14049.14|14049.14|14049.14|14049.14|14013.74|14013.74|0
1646663400000|2022-03-07 14:30:00|14050.54|14050.54|13939.61|13939.61|14075.97|14075.97|13939.61|13939.61|0
1646663700000|2022-03-07 14:35:00|13935.41|13935.41|14025.14|14025.14|14025.14|14025.14|13935.41|13935.41|0
1646664000000|2022-03-07 14:40:00|14034.93|14034.93|13971.02|13971.02|14039.13|14039.13|13965.45|13965.45|0
1646664300000|2022-03-07 14:45:00|13978.95|13978.95|14035.61|14035.61|14038.41|14038.41|13969.39|13969.39|0
1646664600000|2022-03-07 14:50:00|14039.58|14039.58|14118.12|14118.12|14121.85|14121.85|14039.58|14039.58|0
1646664900000|2022-03-07 14:55:00|14122.09|14122.09|14104.61|14104.61|14155.22|14155.22|14100.65|14100.65|0
1646665200000|2022-03-07 15:00:00|14100.65|14100.65|14094.34|14094.34|14110.21|14110.21|14055.17|14055.17|0
1646665500000|2022-03-07 15:05:00|14097.14|14097.14|14077.78|14077.78|14109.04|14109.04|14064.26|14064.26|0
1646665800000|2022-03-07 15:10:00|14073.82|14073.82|14008.56|14008.56|14085.01|14085.01|14003.19|14003.19|0
1646666100000|2022-03-07 15:15:00|14016.49|14016.49|14038.15|14038.15|14067.53|14067.53|14008.56|14008.56|0
1646666400000|2022-03-07 15:20:00|14034.18|14034.18|13972.89|13972.89|14053.07|14053.07|13972.89|13972.89|0
1646666700000|2022-03-07 15:25:00|13971.49|13971.49|14014.39|14014.39|14041.22|14041.22|13958.2|13958.2|0
1646667000000|2022-03-07 15:30:00|14011.6|14011.6|14051.01|14051.01|14080.83|14080.83|14000.63|14000.63|0
1646667300000|2022-03-07 15:35:00|14058.94|14058.94|14064.99|14064.99|14079.68|14079.68|14033.97|14033.97|0
1646667600000|2022-03-07 15:40:00|14063.59|14063.59|14069.86|14069.86|14082.48|14082.48|14036.77|14036.77|0
1646667900000|2022-03-07 15:45:00|14070.32|14070.32|14035.26|14035.26|14091.99|14091.99|14019.26|14019.26|0
1646668200000|2022-03-07 15:50:00|14035.72|14035.72|14003.76|14003.76|14035.72|14035.72|13991.21|13991.21|0
1646668500000|2022-03-07 15:55:00|14003.07|14003.07|14005.05|14005.05|14024.23|14024.23|13991.85|13991.85|0
1646668800000|2022-03-07 16:00:00|14006.45|14006.45|14043.2|14043.2|14050.21|14050.21|14000.19|14000.19|0
1646669100000|2022-03-07 16:05:00|14043.66|14043.66|14062.91|14062.91|14086.59|14086.59|14043.66|14043.66|0
1646669400000|2022-03-07 16:10:00|14060.11|14060.11|14054.78|14054.78|14074.15|14074.15|14044.07|14044.07|0
1646669700000|2022-03-07 16:15:00|14052.94|14052.94|14107.7|14107.7|14117.42|14117.42|14052.94|14052.94|0
1646670000000|2022-03-07 16:20:00|14103.74|14103.74|14105.4|14105.4|14111.69|14111.69|14097.24|14097.24|0
1646670300000|2022-03-07 16:25:00|14097.47|14097.47|14079.84|14079.84|14097.52|14097.52|14072.82|14072.82|0
1646727300000|2022-03-08 08:15:00|14143.25|14143.25|14215.48|14215.48|14215.48|14215.48|14112.93|14112.93|0
1646727600000|2022-03-08 08:20:00|14211.51|14211.51|14223.35|14223.35|14274.91|14274.91|14198.92|14198.92|0
1646727900000|2022-03-08 08:25:00|14235.24|14235.24|14245.44|14245.44|14272.5|14272.5|14193.97|14193.97|0
1646728200000|2022-03-08 08:30:00|14253.37|14253.37|14228.62|14228.62|14275.51|14275.51|14225.8|14225.8|0
1646728500000|2022-03-08 08:35:00|14227.7|14227.7|14307.91|14307.91|14315.84|14315.84|14220.7|14220.7|0
1646728800000|2022-03-08 08:40:00|14303.95|14303.95|14282.02|14282.02|14381.51|14381.51|14272.45|14272.45|0
1646729100000|2022-03-08 08:45:00|14274.09|14274.09|14319.59|14319.59|14341.05|14341.05|14268.72|14268.72|0
1646729400000|2022-03-08 08:50:00|14316.79|14316.79|14251.52|14251.52|14316.79|14316.79|14230.99|14230.99|0
1646729700000|2022-03-08 08:55:00|14255.71|14255.71|14262.01|14262.01|14264.81|14264.81|14209.3|14209.3|0
1646730000000|2022-03-08 09:00:00|14264.81|14264.81|14307.86|14307.86|14325.59|14325.59|14253.85|14253.85|0
1646730300000|2022-03-08 09:05:00|14312.06|14312.06|14275.2|14275.2|14327.92|14327.92|14254.47|14254.47|0
1646730600000|2022-03-08 09:10:00|14295.02|14295.02|14300.86|14300.86|14318.58|14318.58|14294.79|14294.79|0
1646730900000|2022-03-08 09:15:00|14306.45|14306.45|14277.76|14277.76|14330.48|14330.48|14277.76|14277.76|0
1646731200000|2022-03-08 09:20:00|14265.87|14265.87|14269.6|14269.6|14269.83|14269.83|14238.11|14238.11|0
1646731500000|2022-03-08 09:25:00|14272.4|14272.4|14252.81|14252.81|14273.8|14273.8|14241.38|14241.38|0
1646731800000|2022-03-08 09:30:00|14262.6|14262.6|14285.49|14285.49|14299.95|14299.95|14241.19|14241.19|0
1646732100000|2022-03-08 09:35:00|14279.89|14279.89|14244.67|14244.67|14279.89|14279.89|14229.04|14229.04|0
1646732400000|2022-03-08 09:40:00|14228.81|14228.81|14230|14230|14238.61|14238.61|14227.41|14227.41|0
1646732700000|2022-03-08 09:45:00|14233.97|14233.97|14230.09|14230.09|14236.54|14236.54|14186.89|14186.89|0
1646733000000|2022-03-08 09:50:00|14227.29|14227.29|14219.37|14219.37|14243.63|14243.63|14212.6|14212.6|0
1646733300000|2022-03-08 09:55:00|14223.57|14223.57|14231.46|14231.46|14231.46|14231.46|14175.02|14175.02|0
1646733600000|2022-03-08 10:00:00|14238.46|14238.46|14213.3|14213.3|14238.46|14238.46|14210.5|14210.5|0
1646733900000|2022-03-08 10:05:00|14217.5|14217.5|14162.34|14162.34|14217.5|14217.5|14159.5|14159.5|0
1646734200000|2022-03-08 10:10:00|14170.27|14170.27|14198.25|14198.25|14209.21|14209.21|14153.47|14153.47|0
1646734500000|2022-03-08 10:15:00|14190.32|14190.32|14152.37|14152.37|14203.42|14203.42|14152.37|14152.37|0
1646734800000|2022-03-08 10:20:00|14160.3|14160.3|14219.78|14219.78|14219.78|14219.78|14159.15|14159.15|0
1646735100000|2022-03-08 10:25:00|14225.38|14225.38|14248.06|14248.06|14264.18|14264.18|14224.65|14224.65|0
1646735400000|2022-03-08 10:30:00|14248.52|14248.52|14237.34|14237.34|14266.24|14266.24|14223.09|14223.09|0
1646735700000|2022-03-08 10:35:00|14240.13|14240.13|14212.14|14212.14|14261.83|14261.83|14212.14|14212.14|0
1646736000000|2022-03-08 10:40:00|14206.55|14206.55|14224.42|14224.42|14233.75|14233.75|14196.75|14196.75|0
1646736300000|2022-03-08 10:45:00|14225.57|14225.57|14220.06|14220.06|14232.42|14232.42|14209.1|14209.1|0
1646736600000|2022-03-08 10:50:00|14217.26|14217.26|14210.96|14210.96|14233.82|14233.82|14210.96|14210.96|0
1646736900000|2022-03-08 10:55:00|14214.93|14214.93|14220.53|14220.53|14230.09|14230.09|14213.53|14213.53|0
1646737200000|2022-03-08 11:00:00|14219.13|14219.13|14176.21|14176.21|14219.13|14219.13|14176.21|14176.21|0
1646737500000|2022-03-08 11:05:00|14173.91|14173.91|14173.21|14173.21|14185.11|14185.11|14155.25|14155.25|0
1646737800000|2022-03-08 11:10:00|14187.91|14187.91|14161.28|14161.28|14192.11|14192.11|14152.22|14152.22|0
1646738100000|2022-03-08 11:15:00|14158.48|14158.48|14141.22|14141.22|14159.64|14159.64|14119.52|14119.52|0
1646738400000|2022-03-08 11:20:00|14142.62|14142.62|14171.54|14171.54|14175.74|14175.74|14142.62|14142.62|0
1646738700000|2022-03-08 11:25:00|14172.94|14172.94|14190.62|14190.62|14202.75|14202.75|14171.54|14171.54|0
1646739000000|2022-03-08 11:30:00|14202.52|14202.52|14232.84|14232.84|14235.64|14235.64|14202.52|14202.52|0
1646739300000|2022-03-08 11:35:00|14230.04|14230.04|14228.41|14228.41|14262.7|14262.7|14226.08|14226.08|0
1646739600000|2022-03-08 11:40:00|14224.21|14224.21|14207.65|14207.65|14224.21|14224.21|14207.65|14207.65|0
1646739900000|2022-03-08 11:45:00|14204.85|14204.85|14212.02|14212.02|14213.42|14213.42|14180.59|14180.59|0
1646740200000|2022-03-08 11:50:00|14211.1|14211.1|14215.3|14215.3|14227.43|14227.43|14211.1|14211.1|0
1646740500000|2022-03-08 11:55:00|14208.3|14208.3|14215.07|14215.07|14223.23|14223.23|14208.3|14208.3|0
1646740800000|2022-03-08 12:00:00|14223|14223|14241.15|14241.15|14254.68|14254.68|14215.07|14215.07|0
1646741100000|2022-03-08 12:05:00|14248.15|14248.15|14228.32|14228.32|14248.15|14248.15|14224.12|14224.12|0
1646741400000|2022-03-08 12:10:00|14233.92|14233.92|14207.54|14207.54|14259.78|14259.78|14207.54|14207.54|0
1646741700000|2022-03-08 12:15:00|14199.14|14199.14|14249.05|14249.05|14249.05|14249.05|14199.14|14199.14|0
1646742000000|2022-03-08 12:20:00|14254.65|14254.65|14262.12|14262.12|14267.71|14267.71|14250.22|14250.22|0
1646742300000|2022-03-08 12:25:00|14269.11|14269.11|14326.03|14326.03|14329.99|14329.99|14269.11|14269.11|0
1646742600000|2022-03-08 12:30:00|14310.17|14310.17|14291.1|14291.1|14310.17|14310.17|14279.18|14279.18|0
1646742900000|2022-03-08 12:35:00|14299.03|14299.03|14297.15|14297.15|14317.92|14317.92|14290.63|14290.63|0
1646743200000|2022-03-08 12:40:00|14290.15|14290.15|14222|14222|14292.95|14292.95|14206.9|14206.9|0
1646743500000|2022-03-08 12:45:00|14210.11|14210.11|14214.51|14214.51|14218.7|14218.7|14184.7|14184.7|0
1646743800000|2022-03-08 12:50:00|14210.54|14210.54|14197.22|14197.22|14211.69|14211.69|14183.72|14183.72|0
1646744100000|2022-03-08 12:55:00|14201.19|14201.19|14241.95|14241.95|14241.95|14241.95|14194.83|14194.83|0
1646744400000|2022-03-08 13:00:00|14244.25|14244.25|14236.32|14236.32|14253.31|14253.31|14216.96|14216.96|0
1646744700000|2022-03-08 13:05:00|14237.71|14237.71|14226.05|14226.05|14256.84|14256.84|14226.05|14226.05|0
1646745000000|2022-03-08 13:10:00|14230.02|14230.02|14160.51|14160.51|14230.02|14230.02|14160.51|14160.51|0
1646745300000|2022-03-08 13:15:00|14172.41|14172.41|14170.73|14170.73|14203.62|14203.62|14168.44|14168.44|0
1646745600000|2022-03-08 13:20:00|14174.7|14174.7|14180.8|14180.8|14192.93|14192.93|14170.77|14170.77|0
1646745900000|2022-03-08 13:25:00|14186.4|14186.4|14175.94|14175.94|14187.83|14187.83|14154.72|14154.72|0
1646746200000|2022-03-08 13:30:00|14187.83|14187.83|14191.52|14191.52|14199.45|14199.45|14168.19|14168.19|0
1646746500000|2022-03-08 13:35:00|14190.12|14190.12|14218.09|14218.09|14227.88|14227.88|14190.12|14190.12|0
1646746800000|2022-03-08 13:40:00|14220.89|14220.89|14200.07|14200.07|14220.89|14220.89|14194.48|14194.48|0
1646747100000|2022-03-08 13:45:00|14211.97|14211.97|14229.46|14229.46|14235.06|14235.06|14211.97|14211.97|0
1646747400000|2022-03-08 13:50:00|14230.86|14230.86|14281.9|14281.9|14297.76|14297.76|14229|14229|0
1646747700000|2022-03-08 13:55:00|14276.3|14276.3|14253.87|14253.87|14279.1|14279.1|14245.94|14245.94|0
1646748000000|2022-03-08 14:00:00|14246.87|14246.87|14287.23|14287.23|14287.23|14287.23|14244.08|14244.08|0
1646748300000|2022-03-08 14:05:00|14283.26|14283.26|14263.48|14263.48|14309.62|14309.62|14263.48|14263.48|0
1646748600000|2022-03-08 14:10:00|14253.69|14253.69|14249.52|14249.52|14257.92|14257.92|14225.96|14225.96|0
1646748900000|2022-03-08 14:15:00|14241.59|14241.59|14247.42|14247.42|14272.15|14272.15|14235.99|14235.99|0
1646749200000|2022-03-08 14:20:00|14246.02|14246.02|14278.98|14278.98|14278.98|14278.98|14242.06|14242.06|0
1646749500000|2022-03-08 14:25:00|14280.38|14280.38|14235.83|14235.83|14292.26|14292.26|14235.83|14235.83|0
1646749800000|2022-03-08 14:30:00|14234.45|14234.45|14199.3|14199.3|14234.45|14234.45|14198.33|14198.33|0
1646750100000|2022-03-08 14:35:00|14195.34|14195.34|14206.53|14206.53|14229.83|14229.83|14193.94|14193.94|0
1646750400000|2022-03-08 14:40:00|14202.34|14202.34|14256.87|14256.87|14256.87|14256.87|14181.62|14181.62|0
1646750700000|2022-03-08 14:45:00|14252.9|14252.9|14234.32|14234.32|14252.9|14252.9|14205.83|14205.83|0
1646751000000|2022-03-08 14:50:00|14250.18|14250.18|14195.67|14195.67|14250.18|14250.18|14190.08|14190.08|0
1646751300000|2022-03-08 14:55:00|14192.87|14192.87|14166.73|14166.73|14193.14|14193.14|14162.82|14162.82|0
1646751600000|2022-03-08 15:00:00|14163.93|14163.93|14171.19|14171.19|14202.42|14202.42|14163.93|14163.93|0
1646751900000|2022-03-08 15:05:00|14163.26|14163.26|14150.45|14150.45|14178.65|14178.65|14135.76|14135.76|0
1646752200000|2022-03-08 15:10:00|14143.45|14143.45|14136.62|14136.62|14146.25|14146.25|14110.06|14110.06|0
1646752500000|2022-03-08 15:15:00|14128.69|14128.69|14155.21|14155.21|14174.11|14174.11|14120.95|14120.95|0
1646752800000|2022-03-08 15:20:00|14137.02|14137.02|14057.94|14057.94|14137.02|14137.02|14056.54|14056.54|0
1646753100000|2022-03-08 15:25:00|14053.98|14053.98|14112.28|14112.28|14114.33|14114.33|14053.98|14053.98|0
1646753400000|2022-03-08 15:30:00|14105.28|14105.28|14055.11|14055.11|14116.92|14116.92|14053.72|14053.72|0
1646753700000|2022-03-08 15:35:00|14043.22|14043.22|14097.5|14097.5|14112.23|14112.23|14043.22|14043.22|0
1646754000000|2022-03-08 15:40:00|14101.7|14101.7|14123.18|14123.18|14131.09|14131.09|14099.62|14099.62|0
1646754300000|2022-03-08 15:45:00|14117.58|14117.58|14103.12|14103.12|14146.27|14146.27|14084|14084|0
1646754600000|2022-03-08 15:50:00|14111.05|14111.05|14113.83|14113.83|14120.82|14120.82|14086.33|14086.33|0
1646754900000|2022-03-08 15:55:00|14117.79|14117.79|14115|14115|14125.02|14125.02|14069.32|14069.32|0
1646755200000|2022-03-08 16:00:00|14116.4|14116.4|14110.57|14110.57|14124.33|14124.33|14083.98|14083.98|0
1646755500000|2022-03-08 16:05:00|14102.64|14102.64|14075.84|14075.84|14102.64|14102.64|14055.07|14055.07|0
1646755800000|2022-03-08 16:10:00|14078.64|14078.64|14079.58|14079.58|14087.49|14087.49|14072.57|14072.57|0
1646756100000|2022-03-08 16:15:00|14075.61|14075.61|14090.34|14090.34|14097.33|14097.33|14075.61|14075.61|0
1646756400000|2022-03-08 16:20:00|14091.73|14091.73|14070.98|14070.98|14104.76|14104.76|14047.62|14047.62|0
1646756700000|2022-03-08 16:25:00|14072.38|14072.38|14082.6|14082.6|14098.97|14098.97|14062.81|14062.81|0
1646813700000|2022-03-09 08:15:00|14263.05|14263.05|14203.19|14203.19|14263.05|14263.05|14068.91|14068.91|0
1646814000000|2022-03-09 08:20:00|14226.98|14226.98|14206.45|14206.45|14268.42|14268.42|14206.45|14206.45|0
1646814300000|2022-03-09 08:25:00|14190.59|14190.59|14123.54|14123.54|14211.12|14211.12|14102.97|14102.97|0
1646814600000|2022-03-09 08:30:00|14127.51|14127.51|14249.28|14249.28|14273.3|14273.3|14127.51|14127.51|0
1646814900000|2022-03-09 08:35:00|14236.68|14236.68|14227.92|14227.92|14267.53|14267.53|14165.07|14165.07|0
1646815200000|2022-03-09 08:40:00|14220.92|14220.92|14254.99|14254.99|14265.95|14265.95|14209.27|14209.27|0
1646815500000|2022-03-09 08:45:00|14243.1|14243.1|14203.44|14203.44|14247.06|14247.06|14184.32|14184.32|0
1646815800000|2022-03-09 08:50:00|14211.84|14211.84|14273.06|14273.06|14290.56|14290.56|14191.49|14191.49|0
1646816100000|2022-03-09 08:55:00|14268.86|14268.86|14298.02|14298.02|14324.61|14324.61|14254.17|14254.17|0
1646816400000|2022-03-09 09:00:00|14300.82|14300.82|14328.08|14328.08|14353.51|14353.51|14298.69|14298.69|0
1646816700000|2022-03-09 09:05:00|14326.68|14326.68|14295.9|14295.9|14343.25|14343.25|14295.9|14295.9|0
1646817000000|2022-03-09 09:10:00|14299.87|14299.87|14372.64|14372.64|14372.64|14372.64|14299.87|14299.87|0
1646817300000|2022-03-09 09:15:00|14376.6|14376.6|14351.69|14351.69|14396.64|14396.64|14351.69|14351.69|0
1646817600000|2022-03-09 09:20:00|14354.91|14354.91|14373.15|14373.15|14395.05|14395.05|14343.06|14343.06|0
1646817900000|2022-03-09 09:25:00|14385.05|14385.05|14417.44|14417.44|14427.21|14427.21|14381.08|14381.08|0
1646818200000|2022-03-09 09:30:00|14421.4|14421.4|14448.69|14448.69|14448.69|14448.69|14398.08|14398.08|0
1646818500000|2022-03-09 09:35:00|14440.76|14440.76|14444.73|14444.73|14455.46|14455.46|14424.43|14424.43|0
1646818800000|2022-03-09 09:40:00|14448.69|14448.69|14451.04|14451.04|14474.83|14474.83|14430.51|14430.51|0
1646819100000|2022-03-09 09:45:00|14465.03|14465.03|14438.91|14438.91|14480.89|14480.89|14425.38|14425.38|0
1646819400000|2022-03-09 09:50:00|14442.87|14442.87|14422.12|14422.12|14475.51|14475.51|14422.12|14422.12|0
1646819700000|2022-03-09 09:55:00|14422.58|14422.58|14418.39|14418.39|14430.51|14430.51|14382.24|14382.24|0
1646820000000|2022-03-09 10:00:00|14416.99|14416.99|14421.87|14421.87|14432.6|14432.6|14408.14|14408.14|0
1646820300000|2022-03-09 10:05:00|14417.91|14417.91|14418.14|14418.14|14422.11|14422.11|14403.45|14403.45|0
1646820600000|2022-03-09 10:10:00|14422.11|14422.11|14437.7|14437.7|14441.67|14441.67|14422.11|14422.11|0
1646820900000|2022-03-09 10:15:00|14432.1|14432.1|14446.33|14446.33|14450.53|14450.53|14430.7|14430.7|0
1646821200000|2022-03-09 10:20:00|14442.37|14442.37|14408.82|14408.82|14442.37|14442.37|14401.82|14401.82|0
1646821500000|2022-03-09 10:25:00|14404.85|14404.85|14420.71|14420.71|14420.71|14420.71|14394.12|14394.12|0
1646821800000|2022-03-09 10:30:00|14436.57|14436.57|14432.13|14432.13|14445.43|14445.43|14432.13|14432.13|0
1646822100000|2022-03-09 10:35:00|14429.09|14429.09|14381.59|14381.59|14429.09|14429.09|14380.75|14380.75|0
1646822400000|2022-03-09 10:40:00|14382.05|14382.05|14370.15|14370.15|14416.8|14416.8|14370.15|14370.15|0
1646822700000|2022-03-09 10:45:00|14358.25|14358.25|14330.65|14330.65|14374.11|14374.11|14326.69|14326.69|0
1646823000000|2022-03-09 10:50:00|14329.25|14329.25|14310.32|14310.32|14339.94|14339.94|14310.32|14310.32|0
1646823300000|2022-03-09 10:55:00|14308.48|14308.48|14278.69|14278.69|14320.38|14320.38|14255.83|14255.83|0
1646823600000|2022-03-09 11:00:00|14270.76|14270.76|14235.49|14235.49|14270.76|14270.76|14219.88|14219.88|0
1646823900000|2022-03-09 11:05:00|14243.43|14243.43|14287.74|14287.74|14287.74|14287.74|14243.43|14243.43|0
1646824200000|2022-03-09 11:10:00|14290.54|14290.54|14277.48|14277.48|14304.3|14304.3|14277.48|14277.48|0
1646824500000|2022-03-09 11:15:00|14281.45|14281.45|14332.76|14332.76|14347.45|14347.45|14281.45|14281.45|0
1646824800000|2022-03-09 11:20:00|14328.79|14328.79|14299.41|14299.41|14328.79|14328.79|14278.18|14278.18|0
1646825100000|2022-03-09 11:25:00|14305|14305|14322.26|14322.26|14322.5|14322.5|14303.6|14303.6|0
1646825400000|2022-03-09 11:30:00|14320.88|14320.88|14291.02|14291.02|14328.57|14328.57|14281.69|14281.69|0
1646825700000|2022-03-09 11:35:00|14294.98|14294.98|14287.24|14287.24|14301.74|14301.74|14283.04|14283.04|0
1646826000000|2022-03-09 11:40:00|14285.84|14285.84|14277.67|14277.67|14297.97|14297.97|14271.86|14271.86|0
1646826300000|2022-03-09 11:45:00|14273.47|14273.47|14283.78|14283.78|14283.78|14283.78|14258.07|14258.07|0
1646826600000|2022-03-09 11:50:00|14279.81|14279.81|14257.63|14257.63|14279.81|14279.81|14249.7|14249.7|0
1646826900000|2022-03-09 11:55:00|14253.66|14253.66|14263.22|14263.22|14273.95|14273.95|14253.66|14253.66|0
1646827200000|2022-03-09 12:00:00|14283.05|14283.05|14281.33|14281.33|14318.46|14318.46|14269.99|14269.99|0
1646827500000|2022-03-09 12:05:00|14280.87|14280.87|14304.67|14304.67|14318.43|14318.43|14272.48|14272.48|0
1646827800000|2022-03-09 12:10:00|14296.74|14296.74|14334.51|14334.51|14334.51|14334.51|14294.64|14294.64|0
1646828100000|2022-03-09 12:15:00|14330.54|14330.54|14335.19|14335.19|14335.19|14335.19|14306.05|14306.05|0
1646828400000|2022-03-09 12:20:00|14344.99|14344.99|14362.48|14362.48|14362.48|14362.48|14344.99|14344.99|0
1646828700000|2022-03-09 12:25:00|14352.68|14352.68|14324.93|14324.93|14369.48|14369.48|14324.93|14324.93|0
1646829000000|2022-03-09 12:30:00|14336.82|14336.82|14316.34|14316.34|14336.82|14336.82|14316.34|14316.34|0
1646829300000|2022-03-09 12:35:00|14317.72|14317.72|14309.32|14309.32|14325.65|14325.65|14305.35|14305.35|0
1646829600000|2022-03-09 12:40:00|14317.25|14317.25|14298.59|14298.59|14317.25|14317.25|14282.26|14282.26|0
1646829900000|2022-03-09 12:45:00|14294.62|14294.62|14296.26|14296.26|14296.26|14296.26|14282.26|14282.26|0
1646830200000|2022-03-09 12:50:00|14288.33|14288.33|14316.32|14316.32|14316.32|14316.32|14284.36|14284.36|0
1646830500000|2022-03-09 12:55:00|14308.39|14308.39|14314.22|14314.22|14323.31|14323.31|14308.39|14308.39|0
1646830800000|2022-03-09 13:00:00|14315.14|14315.14|14315.13|14315.13|14318.63|14318.63|14306.73|14306.73|0
1646831100000|2022-03-09 13:05:00|14313.73|14313.73|14323.06|14323.06|14327.26|14327.26|14310.93|14310.93|0
1646831400000|2022-03-09 13:10:00|14319.1|14319.1|14299.28|14299.28|14327.03|14327.03|14299.28|14299.28|0
1646831700000|2022-03-09 13:15:00|14303.25|14303.25|14347.8|14347.8|14347.8|14347.8|14303.25|14303.25|0
1646832000000|2022-03-09 13:20:00|14345|14345|14360.15|14360.15|14364.35|14364.35|14341.03|14341.03|0
1646832300000|2022-03-09 13:25:00|14364.12|14364.12|14327.34|14327.34|14364.12|14364.12|14327.34|14327.34|0
1646832600000|2022-03-09 13:30:00|14330.14|14330.14|14330.14|14330.14|14346|14346|14330.14|14330.14|0
1646832900000|2022-03-09 13:35:00|14338.07|14338.07|14337.57|14337.57|14345.5|14345.5|14329.91|14329.91|0
1646833200000|2022-03-09 13:40:00|14336.17|14336.17|14345.73|14345.73|14349.7|14349.7|14336.17|14336.17|0
1646833500000|2022-03-09 13:45:00|14347.11|14347.11|14342.23|14342.23|14356.44|14356.44|14340.11|14340.11|0
1646833800000|2022-03-09 13:50:00|14346.19|14346.19|14328.7|14328.7|14346.19|14346.19|14326.13|14326.13|0
1646834100000|2022-03-09 13:55:00|14324.73|14324.73|14326.59|14326.59|14332.9|14332.9|14307.47|14307.47|0
1646834400000|2022-03-09 14:00:00|14325.19|14325.19|14319.89|14319.89|14329.39|14329.39|14312.63|14312.63|0
1646834700000|2022-03-09 14:05:00|14322.69|14322.69|14354.12|14354.12|14381.19|14381.19|14294.93|14294.93|0
1646835000000|2022-03-09 14:10:00|14347.12|14347.12|14377.02|14377.02|14379.55|14379.55|14337.8|14337.8|0
1646835300000|2022-03-09 14:15:00|14370.02|14370.02|14379.58|14379.58|14384.95|14384.95|14352.52|14352.52|0
1646835600000|2022-03-09 14:20:00|14375.62|14375.62|14370.73|14370.73|14382.38|14382.38|14370.73|14370.73|0
1646835900000|2022-03-09 14:25:00|14367.93|14367.93|14366.09|14366.09|14388.47|14388.47|14357.26|14357.26|0
1646836200000|2022-03-09 14:30:00|14364.71|14364.71|14323.66|14323.66|14372.88|14372.88|14323.66|14323.66|0
1646836500000|2022-03-09 14:35:00|14331.59|14331.59|14356.29|14356.29|14356.29|14356.29|14310.84|14310.84|0
1646836800000|2022-03-09 14:40:00|14354.89|14354.89|14311.98|14311.98|14378.45|14378.45|14311.98|14311.98|0
1646837100000|2022-03-09 14:45:00|14317.58|14317.58|14352.57|14352.57|14352.57|14352.57|14301.25|14301.25|0
1646837400000|2022-03-09 14:50:00|14348.37|14348.37|14293.29|14293.29|14348.37|14348.37|14281.16|14281.16|0
1646837700000|2022-03-09 14:55:00|14290.49|14290.49|14304.24|14304.24|14310.77|14310.77|14282.56|14282.56|0
1646838000000|2022-03-09 15:00:00|14307.04|14307.04|14303.76|14303.76|14315.89|14315.89|14297|14297|0
1646838300000|2022-03-09 15:05:00|14295.6|14295.6|14322.65|14322.65|14329.87|14329.87|14295.6|14295.6|0
1646838600000|2022-03-09 15:10:00|14326.61|14326.61|14363.71|14363.71|14363.71|14363.71|14324.99|14324.99|0
1646838900000|2022-03-09 15:15:00|14364.63|14364.63|14352.28|14352.28|14369.51|14369.51|14344.81|14344.81|0
1646839200000|2022-03-09 15:20:00|14356.25|14356.25|14368.1|14368.1|14377.43|14377.43|14345.04|14345.04|0
1646839500000|2022-03-09 15:25:00|14376.03|14376.03|14357.85|14357.85|14377.43|14377.43|14352.96|14352.96|0
1646839800000|2022-03-09 15:30:00|14359.25|14359.25|14411.26|14411.26|14411.26|14411.26|14352.48|14352.48|0
1646840100000|2022-03-09 15:35:00|14407.29|14407.29|14419.64|14419.64|14419.64|14419.64|14393.75|14393.75|0
1646840400000|2022-03-09 15:40:00|14435.5|14435.5|14429.41|14429.41|14453.67|14453.67|14429.41|14429.41|0
1646840700000|2022-03-09 15:45:00|14426.61|14426.61|14429.61|14429.61|14445.7|14445.7|14423.81|14423.81|0
1646841000000|2022-03-09 15:50:00|14428.21|14428.21|14423.83|14423.83|14456.49|14456.49|14414.5|14414.5|0
1646841300000|2022-03-09 15:55:00|14422.43|14422.43|14519.2|14519.2|14521.08|14521.08|14419.63|14419.63|0
1646841600000|2022-03-09 16:00:00|14523.16|14523.16|14455.81|14455.81|14527.36|14527.36|14455.81|14455.81|0
1646841900000|2022-03-09 16:05:00|14451.61|14451.61|14456.81|14456.81|14480.28|14480.28|14448.82|14448.82|0
1646842200000|2022-03-09 16:10:00|14455.44|14455.44|14432.38|14432.38|14455.44|14455.44|14420.25|14420.25|0
1646842500000|2022-03-09 16:15:00|14431.92|14431.92|14456.38|14456.38|14456.86|14456.86|14421.42|14421.42|0
1646842800000|2022-03-09 16:20:00|14452.41|14452.41|14446.59|14446.59|14461.05|14461.05|14438.88|14438.88|0
1646843100000|2022-03-09 16:25:00|14450.55|14450.55|14437.05|14437.05|14475.96|14475.96|14435.38|14435.38|0
1646900100000|2022-03-10 08:15:00|14684.58|14684.58|14738.69|14738.69|14860.91|14860.91|14672.68|14672.68|0
1646900400000|2022-03-10 08:20:00|14731.69|14731.69|14691.89|14691.89|14852.34|14852.34|14691.89|14691.89|0
1646900700000|2022-03-10 08:25:00|14690.49|14690.49|14712.63|14712.63|14715.9|14715.9|14619.6|14619.6|0
1646901000000|2022-03-10 08:30:00|14692.81|14692.81|14616.77|14616.77|14692.81|14692.81|14582.02|14582.02|0
1646901300000|2022-03-10 08:35:00|14609.77|14609.77|14720.16|14720.16|14720.16|14720.16|14609.77|14609.77|0
1646901600000|2022-03-10 08:40:00|14708.26|14708.26|14718.91|14718.91|14753.65|14753.65|14692.4|14692.4|0
1646901900000|2022-03-10 08:45:00|14710.97|14710.97|14747.38|14747.38|14755.55|14755.55|14695.13|14695.13|0
1646902200000|2022-03-10 08:50:00|14759.28|14759.28|14693.51|14693.51|14759.28|14759.28|14657.82|14657.82|0
1646902500000|2022-03-10 08:55:00|14697.47|14697.47|14774.14|14774.14|14789.97|14789.97|14676.25|14676.25|0
1646902800000|2022-03-10 09:00:00|14772.74|14772.74|14777.11|14777.11|14820.72|14820.72|14752.85|14752.85|0
1646903100000|2022-03-10 09:05:00|14778.51|14778.51|14825.14|14825.14|14827.46|14827.46|14773.14|14773.14|0
1646903400000|2022-03-10 09:10:00|14826.54|14826.54|14863.12|14863.12|14868.71|14868.71|14826.54|14826.54|0
1646903700000|2022-03-10 09:15:00|14856.12|14856.12|14835.59|14835.59|14914.2|14914.2|14827.66|14827.66|0
1646904000000|2022-03-10 09:20:00|14832.79|14832.79|14877.87|14877.87|14908.87|14908.87|14832.79|14832.79|0
1646904300000|2022-03-10 09:25:00|14858.05|14858.05|14894.91|14894.91|14899.56|14899.56|14852.68|14852.68|0
1646904600000|2022-03-10 09:30:00|14900.5|14900.5|14854.57|14854.57|14900.5|14900.5|14812.6|14812.6|0
1646904900000|2022-03-10 09:35:00|14847.58|14847.58|14897.64|14897.64|14897.64|14897.64|14817.02|14817.02|0
1646905200000|2022-03-10 09:40:00|14904.64|14904.64|14990.01|14990.01|14990.01|14990.01|14904.64|14904.64|0
1646905500000|2022-03-10 09:45:00|14978.12|14978.12|14934.95|14934.95|14991.41|14991.41|14927.95|14927.95|0
1646905800000|2022-03-10 09:50:00|14929.35|14929.35|14900.03|14900.03|14989.58|14989.58|14895.39|14895.39|0
1646906100000|2022-03-10 09:55:00|14897.27|14897.27|14788.61|14788.61|14897.27|14897.27|14788.61|14788.61|0
1646906400000|2022-03-10 10:00:00|14795.6|14795.6|14714.93|14714.93|14795.6|14795.6|14689.74|14689.74|0
1646906700000|2022-03-10 10:05:00|14722.86|14722.86|14697.41|14697.41|14745.01|14745.01|14694.44|14694.44|0
1646907000000|2022-03-10 10:10:00|14689.48|14689.48|14721.68|14721.68|14740.34|14740.34|14672.7|14672.7|0
1646907300000|2022-03-10 10:15:00|14724.48|14724.48|14859.3|14859.3|14875.16|14875.16|14724.48|14724.48|0
1646907600000|2022-03-10 10:20:00|14863.27|14863.27|14873.3|14873.3|14883.09|14883.09|14860.01|14860.01|0
1646907900000|2022-03-10 10:25:00|14881.23|14881.23|14881.73|14881.73|14918.55|14918.55|14877.07|14877.07|0
1646908200000|2022-03-10 10:30:00|14873.8|14873.8|14873.1|14873.1|14873.8|14873.8|14847.45|14847.45|0
1646908500000|2022-03-10 10:35:00|14870.3|14870.3|14822.72|14822.72|14881.03|14881.03|14822.72|14822.72|0
1646908800000|2022-03-10 10:40:00|14818.76|14818.76|14859.32|14859.32|14864.21|14864.21|14818.76|14818.76|0
1646909100000|2022-03-10 10:45:00|14879.15|14879.15|14848.14|14848.14|14881.95|14881.95|14839.74|14839.74|0
1646909400000|2022-03-10 10:50:00|14843.94|14843.94|14830.87|14830.87|14849.53|14849.53|14829.47|14829.47|0
1646909700000|2022-03-10 10:55:00|14829.49|14829.49|14809.43|14809.43|14829.49|14829.49|14797.76|14797.76|0
1646910000000|2022-03-10 11:00:00|14789.6|14789.6|14764.41|14764.41|14792.4|14792.4|14756.48|14756.48|0
1646910300000|2022-03-10 11:05:00|14761.61|14761.61|14783.3|14783.3|14794.03|14794.03|14747.15|14747.15|0
1646910600000|2022-03-10 11:10:00|14787.5|14787.5|14808.49|14808.49|14825.99|14825.99|14787.5|14787.5|0
1646910900000|2022-03-10 11:15:00|14805.69|14805.69|14814.73|14814.73|14834.56|14834.56|14793.27|14793.27|0
1646911200000|2022-03-10 11:20:00|14811.93|14811.93|14847.15|14847.15|14847.15|14847.15|14807.97|14807.97|0
1646911500000|2022-03-10 11:25:00|14855.08|14855.08|14866.74|14866.74|14868.14|14868.14|14852.05|14852.05|0
1646911800000|2022-03-10 11:30:00|14868.14|14868.14|14875.35|14875.35|14887.25|14887.25|14853.45|14853.45|0
1646912100000|2022-03-10 11:35:00|14872.56|14872.56|14816.34|14816.34|14872.56|14872.56|14816.34|14816.34|0
1646912400000|2022-03-10 11:40:00|14812.38|14812.38|14812.84|14812.84|14835.7|14835.7|14812.38|14812.38|0
1646912700000|2022-03-10 11:45:00|14824.74|14824.74|14806.08|14806.08|14828.94|14828.94|14800.71|14800.71|0
1646913000000|2022-03-10 11:50:00|14803.28|14803.28|14796.52|14796.52|14803.28|14803.28|14792.55|14792.55|0
1646913300000|2022-03-10 11:55:00|14799.31|14799.31|14788.15|14788.15|14808.88|14808.88|14784.19|14784.19|0
1646913600000|2022-03-10 12:00:00|14792.35|14792.35|14801.44|14801.44|14825.68|14825.68|14792.35|14792.35|0
1646913900000|2022-03-10 12:05:00|14804.24|14804.24|14818.94|14818.94|14822.9|14822.9|14789.55|14789.55|0
1646914200000|2022-03-10 12:10:00|14814.97|14814.97|14836.89|14836.89|14840.85|14840.85|14806.33|14806.33|0
1646914500000|2022-03-10 12:15:00|14832.69|14832.69|14843.41|14843.41|14844.81|14844.81|14828.72|14828.72|0
1646914800000|2022-03-10 12:20:00|14847.37|14847.37|14845.04|14845.04|14852.5|14852.5|14823.35|14823.35|0
1646915100000|2022-03-10 12:25:00|14846.44|14846.44|14879.56|14879.56|14879.56|14879.56|14845.04|14845.04|0
1646915400000|2022-03-10 12:30:00|14883.52|14883.52|14876.45|14876.45|14888.35|14888.35|14876.45|14876.45|0
1646915700000|2022-03-10 12:35:00|14880.42|14880.42|14889.05|14889.05|14902.58|14902.58|14880.18|14880.18|0
1646916000000|2022-03-10 12:40:00|14893.25|14893.25|14931.97|14931.97|14935.93|14935.93|14893.25|14893.25|0
1646916300000|2022-03-10 12:45:00|14928|14928|14868.99|14868.99|14928|14928|14824.49|14824.49|0
1646916600000|2022-03-10 12:50:00|14888.81|14888.81|14851.54|14851.54|14892.78|14892.78|14817.01|14817.01|0
1646916900000|2022-03-10 12:55:00|14855.5|14855.5|14958.37|14958.37|14978.89|14978.89|14855.5|14855.5|0
1646917200000|2022-03-10 13:00:00|14965.13|14965.13|15025.3|15025.3|15025.3|15025.3|14963.26|14963.26|0
1646917500000|2022-03-10 13:05:00|15029.26|15029.26|15021.33|15021.33|15095.27|15095.27|15016.2|15016.2|0
1646917800000|2022-03-10 13:10:00|15033.22|15033.22|14986.81|14986.81|15058.65|15058.65|14973.75|14973.75|0
1646918100000|2022-03-10 13:15:00|14990.78|14990.78|14932.47|14932.47|15011.78|15011.78|14932.47|14932.47|0
1646918400000|2022-03-10 13:20:00|14916.61|14916.61|14973.98|14973.98|14987.27|14987.27|14901.2|14901.2|0
1646918700000|2022-03-10 13:25:00|14977.94|14977.94|15098.06|15098.06|15098.06|15098.06|14977.94|14977.94|0
1646919000000|2022-03-10 13:30:00|15094.09|15094.09|15024.12|15024.12|15094.09|15094.09|15008.96|15008.96|0
1646919300000|2022-03-10 13:35:00|15022.72|15022.72|14977.28|14977.28|15025.29|15025.29|14961.42|14961.42|0
1646919600000|2022-03-10 13:40:00|14973.31|14973.31|14986.15|14986.15|15005.03|15005.03|14973.31|14973.31|0
1646919900000|2022-03-10 13:45:00|14978.22|14978.22|14933.21|14933.21|14978.22|14978.22|14925.05|14925.05|0
1646920200000|2022-03-10 13:50:00|14936.01|14936.01|14877.94|14877.94|14936.01|14936.01|14877.94|14877.94|0
1646920500000|2022-03-10 13:55:00|14878.86|14878.86|14864.17|14864.17|14880.26|14880.26|14860.43|14860.43|0
1646920800000|2022-03-10 14:00:00|14866.96|14866.96|14898.69|14898.69|14898.69|14898.69|14863|14863|0
1646921100000|2022-03-10 14:05:00|14906.62|14906.62|14878.39|14878.39|14921.31|14921.31|14872.8|14872.8|0
1646921400000|2022-03-10 14:10:00|14874.19|14874.19|14857.87|14857.87|14886.32|14886.32|14857.87|14857.87|0
1646921700000|2022-03-10 14:15:00|14859.27|14859.27|14880.49|14880.49|14880.49|14880.49|14859.27|14859.27|0
1646922000000|2022-03-10 14:20:00|14876.53|14876.53|14851.57|14851.57|14876.53|14876.53|14841.77|14841.77|0
1646922300000|2022-03-10 14:25:00|14863.47|14863.47|14865.33|14865.33|14875.59|14875.59|14861.13|14861.13|0
1646922600000|2022-03-10 14:30:00|14873.73|14873.73|14895.19|14895.19|14900.79|14900.79|14855.31|14855.31|0
1646922900000|2022-03-10 14:35:00|14896.59|14896.59|14875.36|14875.36|14902.42|14902.42|14872.81|14872.81|0
1646923200000|2022-03-10 14:40:00|14871.4|14871.4|14856.42|14856.42|14913.1|14913.1|14856.42|14856.42|0
1646923500000|2022-03-10 14:45:00|14868.32|14868.32|14876.03|14876.03|14878.83|14878.83|14844.54|14844.54|0
1646923800000|2022-03-10 14:50:00|14880.23|14880.23|14940.86|14940.86|14945.29|14945.29|14876.03|14876.03|0
1646924100000|2022-03-10 14:55:00|14948.79|14948.79|15032.01|15032.01|15046.46|15046.46|14948.79|14948.79|0
1646924400000|2022-03-10 15:00:00|15027.81|15027.81|14973.49|14973.49|15030.38|15030.38|14973.49|14973.49|0
1646924700000|2022-03-10 15:05:00|14974.89|14974.89|15002.9|15002.9|15028.54|15028.54|14974.89|14974.89|0
1646925000000|2022-03-10 15:10:00|15011.3|15011.3|15054.89|15054.89|15054.89|15054.89|15002.89|15002.89|0
1646925300000|2022-03-10 15:15:00|15052.09|15052.09|15059.27|15059.27|15080.27|15080.27|15041.55|15041.55|0
1646925600000|2022-03-10 15:20:00|15055.31|15055.31|15012.41|15012.41|15055.31|15055.31|15006.81|15006.81|0
1646925900000|2022-03-10 15:25:00|15013.81|15013.81|14994.19|14994.19|15040.62|15040.62|14989.3|14989.3|0
1646926200000|2022-03-10 15:30:00|14990.22|14990.22|14941.06|14941.06|15007.72|15007.72|14928.71|14928.71|0
1646926500000|2022-03-10 15:35:00|14938.26|14938.26|14948.55|14948.55|14957.85|14957.85|14932.92|14932.92|0
1646926800000|2022-03-10 15:40:00|14949.95|14949.95|14989.63|14989.63|14992.43|14992.43|14949.95|14949.95|0
1646927100000|2022-03-10 15:45:00|14992.43|14992.43|15026.47|15026.47|15035.8|15035.8|14988.23|14988.23|0
1646927400000|2022-03-10 15:50:00|15029.27|15029.27|15010.19|15010.19|15030.67|15030.67|15004.33|15004.33|0
1646927700000|2022-03-10 15:55:00|15011.59|15011.59|15002.77|15002.77|15020.94|15020.94|14990.63|14990.63|0
1646928000000|2022-03-10 16:00:00|15005.57|15005.57|14992.78|14992.78|15017.67|15017.67|14987.86|14987.86|0
1646928300000|2022-03-10 16:05:00|14996.75|14996.75|14997.33|14997.33|15003.49|15003.49|14992.76|14992.76|0
1646928600000|2022-03-10 16:10:00|14995.93|14995.93|15002.58|15002.58|15003.76|15003.76|14986.26|14986.26|0
1646928900000|2022-03-10 16:15:00|15001.18|15001.18|14979.47|14979.47|15001.18|15001.18|14974.83|14974.83|0
1646929200000|2022-03-10 16:20:00|14971.54|14971.54|15010.19|15010.19|15015.34|15015.34|14971.54|14971.54|0
1646929500000|2022-03-10 16:25:00|15008.79|15008.79|15018.99|15018.99|15021.79|15021.79|14994.32|14994.32|0
1646986500000|2022-03-11 08:15:00|15069.78|15069.78|15002.04|15002.04|15085.64|15085.64|14986.88|14986.88|0
1646986800000|2022-03-11 08:20:00|15000.64|15000.64|15045.83|15045.83|15057.77|15057.77|15000.64|15000.64|0
1646987100000|2022-03-11 08:25:00|15049.79|15049.79|15106.44|15106.44|15114.38|15114.38|15013.65|15013.65|0
1646987400000|2022-03-11 08:30:00|15114.38|15114.38|15093.44|15093.44|15157.09|15157.09|15089.47|15089.47|0
1646987700000|2022-03-11 08:35:00|15090.64|15090.64|15087.66|15087.66|15116.53|15116.53|15062.47|15062.47|0
1646988000000|2022-03-11 08:40:00|15081.13|15081.13|15065.26|15065.26|15092.09|15092.09|15045.44|15045.44|0
1646988300000|2022-03-11 08:45:00|15066.66|15066.66|15073.43|15073.43|15087.42|15087.42|15054.77|15054.77|0
1646988600000|2022-03-11 08:50:00|15077.39|15077.39|15049.17|15049.17|15096.98|15096.98|15039.84|15039.84|0
1646988900000|2022-03-11 08:55:00|15053.13|15053.13|15063.42|15063.42|15086.95|15086.95|15049.17|15049.17|0
1646989200000|2022-03-11 09:00:00|15071.35|15071.35|15127.15|15127.15|15128.55|15128.55|15071.35|15071.35|0
1646989500000|2022-03-11 09:05:00|15135.08|15135.08|15149.07|15149.07|15170.5|15170.5|15135.08|15135.08|0
1646989800000|2022-03-11 09:10:00|15153.04|15153.04|15180.58|15180.58|15180.58|15180.58|15150.24|15150.24|0
1646990100000|2022-03-11 09:15:00|15174.98|15174.98|15169.15|15169.15|15176.38|15176.38|15125.3|15125.3|0
1646990400000|2022-03-11 09:20:00|15164.95|15164.95|15208.54|15208.54|15208.54|15208.54|15164.95|15164.95|0
1646990700000|2022-03-11 09:25:00|15207.17|15207.17|15202.73|15202.73|15208.57|15208.57|15192.47|15192.47|0
1646991000000|2022-03-11 09:30:00|15206.7|15206.7|15191.54|15191.54|15209.5|15209.5|15189.21|15189.21|0
1646991300000|2022-03-11 09:35:00|15177.54|15177.54|15176.57|15176.57|15207.63|15207.63|15173.34|15173.34|0
1646991600000|2022-03-11 09:40:00|15179.37|15179.37|15148.12|15148.12|15190.33|15190.33|15145.32|15145.32|0
1646991900000|2022-03-11 09:45:00|15152.08|15152.08|15168.88|15168.88|15168.88|15168.88|15145.09|15145.09|0
1646992200000|2022-03-11 09:50:00|15172.84|15172.84|15191.9|15191.9|15195.87|15195.87|15171.17|15171.17|0
1646992500000|2022-03-11 09:55:00|15196.1|15196.1|15171.63|15171.63|15214.06|15214.06|15171.63|15171.63|0
1646992800000|2022-03-11 10:00:00|15168.83|15168.83|15184.88|15184.88|15184.88|15184.88|15157.37|15157.37|0
1646993100000|2022-03-11 10:05:00|15204.71|15204.71|15206.34|15206.34|15210.54|15210.54|15170.18|15170.18|0
1646993400000|2022-03-11 10:10:00|15218.23|15218.23|15221.74|15221.74|15221.74|15221.74|15206.58|15206.58|0
1646993700000|2022-03-11 10:15:00|15221.29|15221.29|15241.28|15241.28|15243.18|15243.18|15212.89|15212.89|0
1646994000000|2022-03-11 10:20:00|15238.48|15238.48|15235.45|15235.45|15251.31|15251.31|15232.42|15232.42|0
1646994300000|2022-03-11 10:25:00|15239.65|15239.65|15246.74|15246.74|15246.74|15246.74|15218.73|15218.73|0
1646994600000|2022-03-11 10:30:00|15250.7|15250.7|15252.05|15252.05|15269.54|15269.54|15242.95|15242.95|0
1646994900000|2022-03-11 10:35:00|15256.01|15256.01|15272.81|15272.81|15272.81|15272.81|15252.05|15252.05|0
1646995200000|2022-03-11 10:40:00|15276.77|15276.77|15240.23|15240.23|15276.77|15276.77|15224.87|15224.87|0
1646995500000|2022-03-11 10:45:00|15238.83|15238.83|15210.54|15210.54|15261.69|15261.69|15195.45|15195.45|0
1646995800000|2022-03-11 10:50:00|15218.47|15218.47|15197.33|15197.33|15226.4|15226.4|15182.81|15182.81|0
1646996100000|2022-03-11 10:55:00|15189.4|15189.4|15185.12|15185.12|15200.17|15200.17|15158.92|15158.92|0
1646996400000|2022-03-11 11:00:00|15182.83|15182.83|15188.42|15188.42|15208.01|15208.01|15176.29|15176.29|0
1646996700000|2022-03-11 11:05:00|15194.02|15194.02|15201.01|15201.01|15208.01|15208.01|15171.62|15171.62|0
1646997000000|2022-03-11 11:10:00|15199.61|15199.61|15208.22|15208.22|15209.14|15209.14|15180.68|15180.68|0
1646997300000|2022-03-11 11:15:00|15205.42|15205.42|15210.55|15210.55|15226.88|15226.88|15203.78|15203.78|0
1646997600000|2022-03-11 11:20:00|15198.65|15198.65|15337.53|15337.53|15364.85|15364.85|15198.65|15198.65|0
1646997900000|2022-03-11 11:25:00|15349.42|15349.42|15425.27|15425.27|15577.46|15577.46|15345.46|15345.46|0
1646998200000|2022-03-11 11:30:00|15417.8|15417.8|15407.25|15407.25|15421.48|15421.48|15370.45|15370.45|0
1646998500000|2022-03-11 11:35:00|15404.46|15404.46|15435.5|15435.5|15451.83|15451.83|15364.57|15364.57|0
1646998800000|2022-03-11 11:40:00|15439.7|15439.7|15438.87|15438.87|15492.1|15492.1|15430.52|15430.52|0
1646999100000|2022-03-11 11:45:00|15450.77|15450.77|15457.77|15457.77|15487.39|15487.39|15450.77|15450.77|0
1646999400000|2022-03-11 11:50:00|15461.74|15461.74|15440.57|15440.57|15463.14|15463.14|15416.78|15416.78|0
1646999700000|2022-03-11 11:55:00|15447.57|15447.57|15470.41|15470.41|15481.61|15481.61|15443.13|15443.13|0
1647000000000|2022-03-11 12:00:00|15462.48|15462.48|15475.75|15475.75|15475.75|15475.75|15433.09|15433.09|0
1647000300000|2022-03-11 12:05:00|15487.64|15487.64|15497.67|15497.67|15501.41|15501.41|15463.15|15463.15|0
1647000600000|2022-03-11 12:10:00|15496.27|15496.27|15508.14|15508.14|15524.49|15524.49|15496.27|15496.27|0
1647000900000|2022-03-11 12:15:00|15500.21|15500.21|15510.26|15510.26|15543.84|15543.84|15482.5|15482.5|0
1647001200000|2022-03-11 12:20:00|15503.26|15503.26|15523.08|15523.08|15547.33|15547.33|15503.26|15503.26|0
1647001500000|2022-03-11 12:25:00|15520.28|15520.28|15509.78|15509.78|15539.15|15539.15|15506.98|15506.98|0
1647001800000|2022-03-11 12:30:00|15516.77|15516.77|15523.29|15523.29|15539.62|15539.62|15516.77|15516.77|0
1647002100000|2022-03-11 12:35:00|15539.15|15539.15|15516.29|15516.29|15557.81|15557.81|15505.1|15505.1|0
1647002400000|2022-03-11 12:40:00|15524.22|15524.22|15524.7|15524.7|15526.1|15526.1|15505.81|15505.81|0
1647002700000|2022-03-11 12:45:00|15521.49|15521.49|15514.28|15514.28|15525.49|15525.49|15507.96|15507.96|0
1647003000000|2022-03-11 12:50:00|15508.68|15508.68|15508.45|15508.45|15526.18|15526.18|15496.56|15496.56|0
1647003300000|2022-03-11 12:55:00|15500.52|15500.52|15505.45|15505.45|15517.57|15517.57|15490.28|15490.28|0
1647003600000|2022-03-11 13:00:00|15506.82|15506.82|15512.4|15512.4|15516.61|15516.61|15475.08|15475.08|0
1647003900000|2022-03-11 13:05:00|15517.99|15517.99|15523.8|15523.8|15525.18|15525.18|15512.4|15512.4|0
1647004200000|2022-03-11 13:10:00|15515.87|15515.87|15517.26|15517.26|15526.6|15526.6|15507.94|15507.94|0
1647004500000|2022-03-11 13:15:00|15515.86|15515.86|15489.97|15489.97|15524.02|15524.02|15485.77|15485.77|0
1647004800000|2022-03-11 13:20:00|15493.93|15493.93|15520.3|15520.3|15520.3|15520.3|15493.93|15493.93|0
1647005100000|2022-03-11 13:25:00|15516.1|15516.1|15468.52|15468.52|15516.1|15516.1|15468.05|15468.05|0
1647005400000|2022-03-11 13:30:00|15471.32|15471.32|15454.99|15454.99|15480.65|15480.65|15452.19|15452.19|0
1647005700000|2022-03-11 13:35:00|15453.59|15453.59|15485.03|15485.03|15496.93|15496.93|15453.59|15453.59|0
1647006000000|2022-03-11 13:40:00|15482.23|15482.23|15466.14|15466.14|15484.8|15484.8|15462.17|15462.17|0
1647006300000|2022-03-11 13:45:00|15462.17|15462.17|15453.1|15453.1|15475.7|15475.7|15453.1|15453.1|0
1647006600000|2022-03-11 13:50:00|15461.03|15461.03|15458.69|15458.69|15474.55|15474.55|15458.69|15458.69|0
1647006900000|2022-03-11 13:55:00|15466.62|15466.62|15475.05|15475.05|15490.65|15490.65|15464.32|15464.32|0
1647007200000|2022-03-11 14:00:00|15472.25|15472.25|15453.59|15453.59|15476.21|15476.21|15452.19|15452.19|0
1647007500000|2022-03-11 14:05:00|15452.19|15452.19|15460.59|15460.59|15460.59|15460.59|15451.02|15451.02|0
1647007800000|2022-03-11 14:10:00|15454.99|15454.99|15459.41|15459.41|15472.71|15472.71|15450.79|15450.79|0
1647008100000|2022-03-11 14:15:00|15463.38|15463.38|15470.38|15470.38|15492.07|15492.07|15461.98|15461.98|0
1647008400000|2022-03-11 14:20:00|15466.41|15466.41|15480.22|15480.22|15480.22|15480.22|15454.8|15454.8|0
1647008700000|2022-03-11 14:25:00|15476.26|15476.26|15466.81|15466.81|15505.18|15505.18|15465.41|15465.41|0
1647009000000|2022-03-11 14:30:00|15469.61|15469.61|15498.28|15498.28|15509.01|15509.01|15469.36|15469.36|0
1647009300000|2022-03-11 14:35:00|15502.25|15502.25|15490.65|15490.65|15512.77|15512.77|15490.14|15490.14|0
1647009600000|2022-03-11 14:40:00|15489.25|15489.25|15479.69|15479.69|15489.25|15489.25|15464.06|15464.06|0
1647009900000|2022-03-11 14:45:00|15483.66|15483.66|15454.98|15454.98|15496.02|15496.02|15454.98|15454.98|0
1647010200000|2022-03-11 14:50:00|15450.78|15450.78|15441.69|15441.69|15455.45|15455.45|15421.65|15421.65|0
1647010500000|2022-03-11 14:55:00|15440.29|15440.29|15400.92|15400.92|15450.09|15450.09|15400.92|15400.92|0
1647010800000|2022-03-11 15:00:00|15396.96|15396.96|15362.42|15362.42|15411.4|15411.4|15362.42|15362.42|0
1647011100000|2022-03-11 15:05:00|15361.02|15361.02|15356.83|15356.83|15393.68|15393.68|15354.26|15354.26|0
1647011400000|2022-03-11 15:10:00|15359.63|15359.63|15361.95|15361.95|15387.37|15387.37|15357.98|15357.98|0
1647011700000|2022-03-11 15:15:00|15359.16|15359.16|15370.59|15370.59|15377.59|15377.59|15346.8|15346.8|0
1647012000000|2022-03-11 15:20:00|15366.63|15366.63|15374.8|15374.8|15379.46|15379.46|15354.97|15354.97|0
1647012300000|2022-03-11 15:25:00|15373.4|15373.4|15383.98|15383.98|15408.3|15408.3|15373.4|15373.4|0
1647012600000|2022-03-11 15:30:00|15381.19|15381.19|15337.1|15337.1|15383.98|15383.98|15334.54|15334.54|0
1647012900000|2022-03-11 15:35:00|15345.03|15345.03|15370.03|15370.03|15384.05|15384.05|15345.03|15345.03|0
1647013200000|2022-03-11 15:40:00|15362.1|15362.1|15388.46|15388.46|15408.28|15408.28|15359.3|15359.3|0
1647013500000|2022-03-11 15:45:00|15389.38|15389.38|15365.57|15365.57|15389.38|15389.38|15356.24|15356.24|0
1647013800000|2022-03-11 15:50:00|15369.54|15369.54|15365.11|15365.11|15380.27|15380.27|15362.55|15362.55|0
1647014100000|2022-03-11 15:55:00|15369.08|15369.08|15410.57|15410.57|15414.54|15414.54|15365.11|15365.11|0
1647014400000|2022-03-11 16:00:00|15406.61|15406.61|15382.58|15382.58|15406.61|15406.61|15379.32|15379.32|0
1647014700000|2022-03-11 16:05:00|15381.88|15381.88|15418.75|15418.75|15418.75|15418.75|15379.11|15379.11|0
1647015000000|2022-03-11 16:10:00|15422.72|15422.72|15414.53|15414.53|15430.65|15430.65|15403.34|15403.34|0
1647015300000|2022-03-11 16:15:00|15414.99|15414.99|15424.32|15424.32|15424.32|15424.32|15412.19|15412.19|0
1647015600000|2022-03-11 16:20:00|15421.52|15421.52|15412.67|15412.67|15428.05|15428.05|15412.67|15412.67|0
1647015900000|2022-03-11 16:25:00|15408.71|15408.71|15424.59|15424.59|15436.7|15436.7|15408.71|15408.71|0
1647245700000|2022-03-14 08:15:00|15573.35|15573.35|15614.38|15614.38|15644|15644|15573.35|15573.35|0
1647246000000|2022-03-14 08:20:00|15626.27|15626.27|15580.77|15580.77|15627.65|15627.65|15548.81|15548.81|0
1647246300000|2022-03-14 08:25:00|15576.8|15576.8|15545.53|15545.53|15576.8|15576.8|15502.15|15502.15|0
1647246600000|2022-03-14 08:30:00|15545.07|15545.07|15551.71|15551.71|15553.11|15553.11|15510.61|15510.61|0
1647246900000|2022-03-14 08:35:00|15550.31|15550.31|15529.33|15529.33|15550.31|15550.31|15528.85|15528.85|0
1647247200000|2022-03-14 08:40:00|15527.93|15527.93|15546.83|15546.83|15548.23|15548.23|15509.03|15509.03|0
1647247500000|2022-03-14 08:45:00|15551.03|15551.03|15576.45|15576.45|15608.82|15608.82|15545.44|15545.44|0
1647247800000|2022-03-14 08:50:00|15583.45|15583.45|15595.51|15595.51|15619.73|15619.73|15568.7|15568.7|0
1647248100000|2022-03-14 08:55:00|15594.11|15594.11|15585.89|15585.89|15626.76|15626.76|15581.25|15581.25|0
1647248400000|2022-03-14 09:00:00|15587.29|15587.29|15644.73|15644.73|15650.98|15650.98|15568.88|15568.88|0
1647248700000|2022-03-14 09:05:00|15641.93|15641.93|15631.87|15631.87|15642.39|15642.39|15609.5|15609.5|0
1647249000000|2022-03-14 09:10:00|15638.87|15638.87|15639.59|15639.59|15660.78|15660.78|15630.47|15630.47|0
1647249300000|2022-03-14 09:15:00|15640.99|15640.99|15635.62|15635.62|15640.99|15640.99|15616.73|15616.73|0
1647249600000|2022-03-14 09:20:00|15634.22|15634.22|15627.48|15627.48|15634.22|15634.22|15618.85|15618.85|0
1647249900000|2022-03-14 09:25:00|15628.88|15628.88|15639.85|15639.85|15647.78|15647.78|15604.86|15604.86|0
1647250200000|2022-03-14 09:30:00|15637.05|15637.05|15682.07|15682.07|15691.63|15691.63|15624.92|15624.92|0
1647250500000|2022-03-14 09:35:00|15686.03|15686.03|15701.61|15701.61|15716.54|15716.54|15685.78|15685.78|0
1647250800000|2022-03-14 09:40:00|15700.21|15700.21|15710.74|15710.74|15734.73|15734.73|15700.21|15700.21|0
1647251100000|2022-03-14 09:45:00|15712.12|15712.12|15723.78|15723.78|15727.75|15727.75|15698.82|15698.82|0
1647251400000|2022-03-14 09:50:00|15719.58|15719.58|15743.15|15743.15|15756.91|15756.91|15714.95|15714.95|0
1647251700000|2022-03-14 09:55:00|15735.22|15735.22|15749.49|15749.49|15767.21|15767.21|15735.22|15735.22|0
1647252000000|2022-03-14 10:00:00|15753.45|15753.45|15759.28|15759.28|15765.82|15765.82|15747.85|15747.85|0
1647252300000|2022-03-14 10:05:00|15763.24|15763.24|15744.34|15744.34|15768.59|15768.59|15735.01|15735.01|0
1647252600000|2022-03-14 10:10:00|15742.94|15742.94|15748.07|15748.07|15748.07|15748.07|15720.83|15720.83|0
1647252900000|2022-03-14 10:15:00|15749.47|15749.47|15759.26|15759.26|15776.76|15776.76|15745.51|15745.51|0
1647253200000|2022-03-14 10:20:00|15763.23|15763.23|15769.98|15769.98|15775.59|15775.59|15763.23|15763.23|0
1647253500000|2022-03-14 10:25:00|15770.44|15770.44|15753.88|15753.88|15770.44|15770.44|15753.88|15753.88|0
1647253800000|2022-03-14 10:30:00|15757.84|15757.84|15778.12|15778.12|15790.48|15790.48|15757.84|15757.84|0
1647254100000|2022-03-14 10:35:00|15776.72|15776.72|15772.79|15772.79|15785.11|15785.11|15772.79|15772.79|0
1647254400000|2022-03-14 10:40:00|15775.59|15775.59|15777.92|15777.92|15779.79|15779.79|15769.99|15769.99|0
1647254700000|2022-03-14 10:45:00|15773.96|15773.96|15779.56|15779.56|15782.36|15782.36|15773.96|15773.96|0
1647255000000|2022-03-14 10:50:00|15778.18|15778.18|15779.34|15779.34|15783.31|15783.31|15775.38|15775.38|0
1647255300000|2022-03-14 10:55:00|15782.14|15782.14|15786.11|15786.11|15791.47|15791.47|15777.94|15777.94|0
1647255600000|2022-03-14 11:00:00|15781.91|15781.91|15777.94|15777.94|15783.31|15783.31|15776.54|15776.54|0
1647255900000|2022-03-14 11:05:00|15783.54|15783.54|15770.95|15770.95|15794.27|15794.27|15770.95|15770.95|0
1647256200000|2022-03-14 11:10:00|15774.92|15774.92|15803.62|15803.62|15803.62|15803.62|15774.92|15774.92|0
1647256500000|2022-03-14 11:15:00|15807.58|15807.58|15807.81|15807.81|15811.78|15811.78|15802.22|15802.22|0
1647256800000|2022-03-14 11:20:00|15810.61|15810.61|15807.81|15807.81|15810.61|15810.61|15807.81|15807.81|0
1647257100000|2022-03-14 11:25:00|15802.22|15802.22|15811.12|15811.12|15819.72|15819.72|15784.97|15784.97|0
1647257400000|2022-03-14 11:30:00|15813.92|15813.92|15764.7|15764.7|15830.01|15830.01|15756.77|15756.77|0
1647257700000|2022-03-14 11:35:00|15763.3|15763.3|15695.67|15695.67|15763.3|15763.3|15681.21|15681.21|0
1647258000000|2022-03-14 11:40:00|15699.63|15699.63|15712.93|15712.93|15712.93|15712.93|15685.17|15685.17|0
1647258300000|2022-03-14 11:45:00|15710.13|15710.13|15708.52|15708.52|15712.93|15712.93|15690.8|15690.8|0
1647258600000|2022-03-14 11:50:00|15705.73|15705.73|15736.51|15736.51|15740.48|15740.48|15705.73|15705.73|0
1647258900000|2022-03-14 11:55:00|15739.31|15739.31|15770.8|15770.8|15770.8|15770.8|15739.31|15739.31|0
1647259200000|2022-03-14 12:00:00|15766.84|15766.84|15772.45|15772.45|15779.21|15779.21|15748.66|15748.66|0
1647259500000|2022-03-14 12:05:00|15768.48|15768.48|15772.45|15772.45|15780.38|15780.38|15764.52|15764.52|0
1647259800000|2022-03-14 12:10:00|15771.05|15771.05|15787.38|15787.38|15787.38|15787.38|15767.08|15767.08|0
1647260100000|2022-03-14 12:15:00|15783.41|15783.41|15783.41|15783.41|15791.57|15791.57|15771.52|15771.52|0
1647260400000|2022-03-14 12:20:00|15779.45|15779.45|15782.01|15782.01|15786.21|15786.21|15778.05|15778.05|0
1647260700000|2022-03-14 12:25:00|15785.98|15785.98|15783.45|15783.45|15792.76|15792.76|15783.18|15783.18|0
1647261000000|2022-03-14 12:30:00|15784.85|15784.85|15779.91|15779.91|15788.82|15788.82|15771.79|15771.79|0
1647261300000|2022-03-14 12:35:00|15779.45|15779.45|15767.36|15767.36|15779.45|15779.45|15763.39|15763.39|0
1647261600000|2022-03-14 12:40:00|15764.6|15764.6|15794.67|15794.67|15794.67|15794.67|15764.6|15764.6|0
1647261900000|2022-03-14 12:45:00|15800.27|15800.27|15809.62|15809.62|15821.75|15821.75|15793.07|15793.07|0
1647262200000|2022-03-14 12:50:00|15808.22|15808.22|15800.75|15800.75|15827.8|15827.8|15800.75|15800.75|0
1647262500000|2022-03-14 12:55:00|15799.37|15799.37|15818.99|15818.99|15836.95|15836.95|15793.56|15793.56|0
1647262800000|2022-03-14 13:00:00|15815.02|15815.02|15801.03|15801.03|15815.02|15815.02|15798.46|15798.46|0
1647263100000|2022-03-14 13:05:00|15799.63|15799.63|15775.38|15775.38|15799.63|15799.63|15769.78|15769.78|0
1647263400000|2022-03-14 13:10:00|15782.37|15782.37|15796.33|15796.33|15796.33|15796.33|15778.41|15778.41|0
1647263700000|2022-03-14 13:15:00|15794.94|15794.94|15816.18|15816.18|15816.18|15816.18|15794.94|15794.94|0
1647264000000|2022-03-14 13:20:00|15818.98|15818.98|15794.95|15794.95|15821.55|15821.55|15794.95|15794.95|0
1647264300000|2022-03-14 13:25:00|15797.75|15797.75|15791.22|15791.22|15797.98|15797.98|15789.82|15789.82|0
1647264600000|2022-03-14 13:30:00|15787.25|15787.25|15763|15763|15811.26|15811.26|15760.2|15760.2|0
1647264900000|2022-03-14 13:35:00|15759.04|15759.04|15764.63|15764.63|15776.53|15776.53|15757.87|15757.87|0
1647265200000|2022-03-14 13:40:00|15763.23|15763.23|15788.67|15788.67|15803.12|15803.12|15753.9|15753.9|0
1647265500000|2022-03-14 13:45:00|15791.47|15791.47|15805.23|15805.23|15805.23|15805.23|15783.31|15783.31|0
1647265800000|2022-03-14 13:50:00|15803.83|15803.83|15825.3|15825.3|15843.96|15843.96|15793.34|15793.34|0
1647266100000|2022-03-14 13:55:00|15821.33|15821.33|15848.82|15848.82|15855.82|15855.82|15821.33|15821.33|0
1647266400000|2022-03-14 14:00:00|15844.86|15844.86|15845.08|15845.08|15872.84|15872.84|15837.63|15837.63|0
1647266700000|2022-03-14 14:05:00|15850.68|15850.68|15841.59|15841.59|15865.61|15865.61|15841.35|15841.35|0
1647267000000|2022-03-14 14:10:00|15840.19|15840.19|15873.71|15873.71|15881.43|15881.43|15840.19|15840.19|0
1647267300000|2022-03-14 14:15:00|15869.74|15869.74|15877.66|15877.66|15893.75|15893.75|15867.41|15867.41|0
1647267600000|2022-03-14 14:20:00|15876.26|15876.26|15909.6|15909.6|15909.6|15909.6|15868.33|15868.33|0
1647267900000|2022-03-14 14:25:00|15905.4|15905.4|15904.21|15904.21|15908.19|15908.19|15888.13|15888.13|0
1647268200000|2022-03-14 14:30:00|15900.24|15900.24|15907.27|15907.27|15908.67|15908.67|15889.51|15889.51|0
1647268500000|2022-03-14 14:35:00|15915.2|15915.2|15934.98|15934.98|15938.73|15938.73|15914.26|15914.26|0
1647268800000|2022-03-14 14:40:00|15941.98|15941.98|15923.29|15923.29|15949.66|15949.66|15915.15|15915.15|0
1647269100000|2022-03-14 14:45:00|15919.09|15919.09|15967.15|15967.15|15976.48|15976.48|15919.09|15919.09|0
1647269400000|2022-03-14 14:50:00|15968.55|15968.55|16026.15|16026.15|16026.15|16026.15|15962.95|15962.95|0
1647269700000|2022-03-14 14:55:00|16022.18|16022.18|16031.94|16031.94|16035.9|16035.9|16010.52|16010.52|0
1647270000000|2022-03-14 15:00:00|16027.97|16027.97|15986.93|15986.93|16027.97|16027.97|15986.93|15986.93|0
1647270300000|2022-03-14 15:05:00|15985.53|15985.53|15985.99|15985.99|15993.44|15993.44|15981.79|15981.79|0
1647270600000|2022-03-14 15:10:00|15983.19|15983.19|15967.12|15967.12|16003.25|16003.25|15961.75|15961.75|0
1647270900000|2022-03-14 15:15:00|15963.15|15963.15|15947.52|15947.52|15963.15|15963.15|15947.52|15947.52|0
1647271200000|2022-03-14 15:20:00|15951.49|15951.49|15952.15|15952.15|15952.15|15952.15|15916.75|15916.75|0
1647271500000|2022-03-14 15:25:00|15956.12|15956.12|15967.78|15967.78|15990.64|15990.64|15956.12|15956.12|0
1647271800000|2022-03-14 15:30:00|15971.98|15971.98|16004.84|16004.84|16007.64|16007.64|15959.85|15959.85|0
1647272100000|2022-03-14 15:35:00|16010.44|16010.44|16020.43|16020.43|16020.43|16020.43|16001.11|16001.11|0
1647272400000|2022-03-14 15:40:00|16016.24|16016.24|15985.25|15985.25|16016.24|16016.24|15982.47|15982.47|0
1647272700000|2022-03-14 15:45:00|15989.21|15989.21|15948.94|15948.94|15989.21|15989.21|15948.94|15948.94|0
1647273000000|2022-03-14 15:50:00|15943.34|15943.34|15948.95|15948.95|15969.24|15969.24|15939.85|15939.85|0
1647273300000|2022-03-14 15:55:00|15943.35|15943.35|15956.63|15956.63|15956.63|15956.63|15942.19|15942.19|0
1647273600000|2022-03-14 16:00:00|15953.83|15953.83|15937.74|15937.74|15959.43|15959.43|15937.74|15937.74|0
1647273900000|2022-03-14 16:05:00|15941.71|15941.71|15911.38|15911.38|15947.3|15947.3|15911.38|15911.38|0
1647274200000|2022-03-14 16:10:00|15912.78|15912.78|15921.88|15921.88|15931.44|15931.44|15912.78|15912.78|0
1647274500000|2022-03-14 16:15:00|15924.68|15924.68|15937.03|15937.03|15938.41|15938.41|15919.31|15919.31|0
1647274800000|2022-03-14 16:20:00|15938.43|15938.43|15933.07|15933.07|15939.83|15939.83|15921.17|15921.17|0
1647275100000|2022-03-14 16:25:00|15931.67|15931.67|15918.39|15918.39|15942.4|15942.4|15918.39|15918.39|0
1647332100000|2022-03-15 08:15:00|15815.26|15815.26|15781.5|15781.5|15828.36|15828.36|15774.71|15774.71|0
1647332400000|2022-03-15 08:20:00|15777.3|15777.3|15773.31|15773.31|15789.43|15789.43|15755.82|15755.82|0
1647332700000|2022-03-15 08:25:00|15781.24|15781.24|15771.02|15771.02|15794.3|15794.3|15752.13|15752.13|0
1647333000000|2022-03-15 08:30:00|15769.62|15769.62|15782.68|15782.68|15782.68|15782.68|15762.86|15762.86|0
1647333300000|2022-03-15 08:35:00|15784.08|15784.08|15798.08|15798.08|15803.21|15803.21|15782.68|15782.68|0
1647333600000|2022-03-15 08:40:00|15790.72|15790.72|15800.53|15800.53|15804.73|15804.73|15772.08|15772.08|0
1647333900000|2022-03-15 08:45:00|15799.13|15799.13|15810.49|15810.49|15832.25|15832.25|15796.33|15796.33|0
1647334200000|2022-03-15 08:50:00|15811.89|15811.89|15820.92|15820.92|15844.55|15844.55|15808.63|15808.63|0
1647334500000|2022-03-15 08:55:00|15820|15820|15813.68|15813.68|15820|15820|15793.88|15793.88|0
1647334800000|2022-03-15 09:00:00|15815.06|15815.06|15814.89|15814.89|15816.44|15816.44|15804.61|15804.61|0
1647335100000|2022-03-15 09:05:00|15810.93|15810.93|15778.26|15778.26|15810.93|15810.93|15762.17|15762.17|0
1647335400000|2022-03-15 09:10:00|15779.66|15779.66|15795.06|15795.06|15800.42|15800.42|15767.77|15767.77|0
1647335700000|2022-03-15 09:15:00|15799.02|15799.02|15789.01|15789.01|15808.12|15808.12|15781.08|15781.08|0
1647336000000|2022-03-15 09:20:00|15785.05|15785.05|15768.52|15768.52|15785.05|15785.05|15758.03|15758.03|0
1647336300000|2022-03-15 09:25:00|15767.12|15767.12|15768.52|15768.52|15776.45|15776.45|15763.15|15763.15|0
1647336600000|2022-03-15 09:30:00|15772.48|15772.48|15774.11|15774.11|15791.37|15791.37|15770.15|15770.15|0
1647336900000|2022-03-15 09:35:00|15776.91|15776.91|15756.62|15756.62|15796.74|15796.74|15744.72|15744.72|0
1647337200000|2022-03-15 09:40:00|15762.22|15762.22|15786.2|15786.2|15796|15796|15762.22|15762.22|0
1647337500000|2022-03-15 09:45:00|15794.6|15794.6|15808.37|15808.37|15817.66|15817.66|15794.6|15794.6|0
1647337800000|2022-03-15 09:50:00|15806.97|15806.97|15797.2|15797.2|15813.5|15813.5|15794.61|15794.61|0
1647338100000|2022-03-15 09:55:00|15796.28|15796.28|15836.63|15836.63|15836.63|15836.63|15794.88|15794.88|0
1647338400000|2022-03-15 10:00:00|15852.49|15852.49|15842.73|15842.73|15855.76|15855.76|15842.73|15842.73|0
1647338700000|2022-03-15 10:05:00|15830.83|15830.83|15826.16|15826.16|15836.66|15836.66|15820.8|15820.8|0
1647339000000|2022-03-15 10:10:00|15813.57|15813.57|15838.25|15838.25|15838.29|15838.29|15813.57|15813.57|0
1647339300000|2022-03-15 10:15:00|15846.41|15846.41|15827.08|15827.08|15846.41|15846.41|15823.79|15823.79|0
1647339600000|2022-03-15 10:20:00|15824.28|15824.28|15834.31|15834.31|15842.24|15842.24|15820.32|15820.32|0
1647339900000|2022-03-15 10:25:00|15830.11|15830.11|15810.05|15810.05|15839.9|15839.9|15810.05|15810.05|0
1647340200000|2022-03-15 10:30:00|15814.02|15814.02|15803.06|15803.06|15820.78|15820.78|15799.1|15799.1|0
1647340500000|2022-03-15 10:35:00|15814.26|15814.26|15794.65|15794.65|15818.22|15818.22|15790.47|15790.47|0
1647340800000|2022-03-15 10:40:00|15791.85|15791.85|15788.12|15788.12|15799.56|15799.56|15777.4|15777.4|0
1647341100000|2022-03-15 10:45:00|15786.74|15786.74|15811.01|15811.01|15811.01|15811.01|15782.54|15782.54|0
1647341400000|2022-03-15 10:50:00|15815.21|15815.21|15817.06|15817.06|15832.93|15832.93|15812.41|15812.41|0
1647341700000|2022-03-15 10:55:00|15831.76|15831.76|15831.51|15831.51|15858.56|15858.56|15823.12|15823.12|0
1647342000000|2022-03-15 11:00:00|15834.31|15834.31|15850.17|15850.17|15873.96|15873.96|15832.91|15832.91|0
1647342300000|2022-03-15 11:05:00|15854.13|15854.13|15880.02|15880.02|15880.02|15880.02|15851.33|15851.33|0
1647342600000|2022-03-15 11:10:00|15883.99|15883.99|15912.67|15912.67|15916.64|15916.64|15881.19|15881.19|0
1647342900000|2022-03-15 11:15:00|15914.07|15914.07|15882.81|15882.81|15933.9|15933.9|15882.81|15882.81|0
1647343200000|2022-03-15 11:20:00|15886.78|15886.78|15858.58|15858.58|15886.78|15886.78|15854.38|15854.38|0
1647343500000|2022-03-15 11:25:00|15855.78|15855.78|15800.76|15800.76|15855.78|15855.78|15796.57|15796.57|0
1647343800000|2022-03-15 11:30:00|15796.8|15796.8|15817.33|15817.33|15827.82|15827.82|15795.4|15795.4|0
1647344100000|2022-03-15 11:35:00|15814.53|15814.53|15835.99|15835.99|15839.95|15839.95|15814.53|15814.53|0
1647344400000|2022-03-15 11:40:00|15833.19|15833.19|15839.95|15839.95|15843.92|15843.92|15830.39|15830.39|0
1647344700000|2022-03-15 11:45:00|15835.99|15835.99|15799.13|15799.13|15835.99|15835.99|15799.13|15799.13|0
1647345000000|2022-03-15 11:50:00|15800.53|15800.53|15810.82|15810.82|15812.66|15812.66|15796.57|15796.57|0
1647345300000|2022-03-15 11:55:00|15814.79|15814.79|15804.06|15804.06|15814.79|15814.79|15798.69|15798.69|0
1647345600000|2022-03-15 12:00:00|15808.02|15808.02|15805.46|15805.46|15828.32|15828.32|15805.46|15805.46|0
1647345900000|2022-03-15 12:05:00|15806.86|15806.86|15786.4|15786.4|15811.05|15811.05|15774.27|15774.27|0
1647346200000|2022-03-15 12:10:00|15794.33|15794.33|15811.58|15811.58|15814.37|15814.37|15790.35|15790.35|0
1647346500000|2022-03-15 12:15:00|15810.18|15810.18|15806.44|15806.44|15810.18|15810.18|15800.85|15800.85|0
1647346800000|2022-03-15 12:20:00|15807.84|15807.84|15842.58|15842.58|15850.74|15850.74|15803.65|15803.65|0
1647347100000|2022-03-15 12:25:00|15838.61|15838.61|15848.61|15848.61|15855.15|15855.15|15838.61|15838.61|0
1647347400000|2022-03-15 12:30:00|15868.44|15868.44|15848.89|15848.89|15869.84|15869.84|15843.29|15843.29|0
1647347700000|2022-03-15 12:35:00|15851.65|15851.65|15866.09|15866.09|15881.02|15881.02|15847.68|15847.68|0
1647348000000|2022-03-15 12:40:00|15862.13|15862.13|15874.03|15874.03|15877.99|15877.99|15862.13|15862.13|0
1647348300000|2022-03-15 12:45:00|15870.06|15870.06|15813.17|15813.17|15870.06|15870.06|15813.17|15813.17|0
1647348600000|2022-03-15 12:50:00|15803.37|15803.37|15790.78|15790.78|15803.37|15803.37|15777.71|15777.71|0
1647348900000|2022-03-15 12:55:00|15794.75|15794.75|15790.78|15790.78|15794.75|15794.75|15778.89|15778.89|0
1647349200000|2022-03-15 13:00:00|15790.32|15790.32|15795.92|15795.92|15795.92|15795.92|15776.79|15776.79|0
1647349500000|2022-03-15 13:05:00|15791.96|15791.96|15784.27|15784.27|15795.92|15795.92|15781.47|15781.47|0
1647349800000|2022-03-15 13:10:00|15780.31|15780.31|15777.51|15777.51|15795|15795|15772.38|15772.38|0
1647350100000|2022-03-15 13:15:00|15780.31|15780.31|15795.7|15795.7|15795.7|15795.7|15780.31|15780.31|0
1647350400000|2022-03-15 13:20:00|15799.67|15799.67|15792.9|15792.9|15799.67|15799.67|15784.97|15784.97|0
1647350700000|2022-03-15 13:25:00|15788.94|15788.94|15799.9|15799.9|15799.9|15799.9|15781.01|15781.01|0
1647351000000|2022-03-15 13:30:00|15807.83|15807.83|15802.22|15802.22|15812.71|15812.71|15781.69|15781.69|0
1647351300000|2022-03-15 13:35:00|15798.25|15798.25|15774.18|15774.18|15798.25|15798.25|15765.6|15765.6|0
1647351600000|2022-03-15 13:40:00|15778.38|15778.38|15771.64|15771.64|15787.71|15787.71|15759.51|15759.51|0
1647351900000|2022-03-15 13:45:00|15774.43|15774.43|15746.44|15746.44|15774.43|15774.43|15734.32|15734.32|0
1647352200000|2022-03-15 13:50:00|15749.24|15749.24|15745.3|15745.3|15770|15770|15743.9|15743.9|0
1647352500000|2022-03-15 13:55:00|15746.7|15746.7|15762.79|15762.79|15770.72|15770.72|15746.7|15746.7|0
1647352800000|2022-03-15 14:00:00|15759.99|15759.99|15770.02|15770.02|15772.82|15772.82|15752.76|15752.76|0
1647353100000|2022-03-15 14:05:00|15777.95|15777.95|15761.66|15761.66|15780.99|15780.99|15761.66|15761.66|0
1647353400000|2022-03-15 14:10:00|15765.63|15765.63|15740.2|15740.2|15767.03|15767.03|15728.09|15728.09|0
1647353700000|2022-03-15 14:15:00|15741.6|15741.6|15756.78|15756.78|15760.75|15760.75|15733.23|15733.23|0
1647354000000|2022-03-15 14:20:00|15752.58|15752.58|15759.37|15759.37|15770.08|15770.08|15752.58|15752.58|0
1647354300000|2022-03-15 14:25:00|15757.97|15757.97|15783.17|15783.17|15787.13|15787.13|15748.89|15748.89|0
1647354600000|2022-03-15 14:30:00|15785.97|15785.97|15795.21|15795.21|15821.11|15821.11|15785.97|15785.97|0
1647354900000|2022-03-15 14:35:00|15798.01|15798.01|15803.83|15803.83|15810.6|15810.6|15789.37|15789.37|0
1647355200000|2022-03-15 14:40:00|15808.03|15808.03|15808.24|15808.24|15823.89|15823.89|15798.23|15798.23|0
1647355500000|2022-03-15 14:45:00|15816.17|15816.17|15845.75|15845.75|15857.88|15857.88|15810.57|15810.57|0
1647355800000|2022-03-15 14:50:00|15844.36|15844.36|15816.43|15816.43|15852.06|15852.06|15808.27|15808.27|0
1647356100000|2022-03-15 14:55:00|15822.03|15822.03|15814.16|15814.16|15840.46|15840.46|15807.83|15807.83|0
1647356400000|2022-03-15 15:00:00|15815.55|15815.55|15841.21|15841.21|15847.74|15847.74|15814.16|15814.16|0
1647356700000|2022-03-15 15:05:00|15845.17|15845.17|15829.56|15829.56|15847.05|15847.05|15828.16|15828.16|0
1647357000000|2022-03-15 15:10:00|15830.96|15830.96|15825.78|15825.78|15845.65|15845.65|15822.81|15822.81|0
1647357300000|2022-03-15 15:15:00|15824.86|15824.86|15819.25|15819.25|15836.75|15836.75|15805.96|15805.96|0
1647357600000|2022-03-15 15:20:00|15817.85|15817.85|15807.36|15807.36|15817.85|15817.85|15800.36|15800.36|0
1647357900000|2022-03-15 15:25:00|15804.56|15804.56|15803.41|15803.41|15827.42|15827.42|15803.41|15803.41|0
1647358200000|2022-03-15 15:30:00|15811.34|15811.34|15851.67|15851.67|15851.67|15851.67|15811.34|15811.34|0
1647358500000|2022-03-15 15:35:00|15859.6|15859.6|15845.38|15845.38|15870.8|15870.8|15836.75|15836.75|0
1647358800000|2022-03-15 15:40:00|15841.41|15841.41|15799.23|15799.23|15841.41|15841.41|15799.23|15799.23|0
1647359100000|2022-03-15 15:45:00|15795.27|15795.27|15781.28|15781.28|15802.27|15802.27|15766.12|15766.12|0
1647359400000|2022-03-15 15:50:00|15782.68|15782.68|15725.55|15725.55|15785.48|15785.48|15719.02|15719.02|0
1647359700000|2022-03-15 15:55:00|15729.75|15729.75|15735.57|15735.57|15742.09|15742.09|15716.22|15716.22|0
1647360000000|2022-03-15 16:00:00|15731.61|15731.61|15704.58|15704.58|15738.6|15738.6|15689.88|15689.88|0
1647360300000|2022-03-15 16:05:00|15696.65|15696.65|15738.6|15738.6|15745.37|15745.37|15693.85|15693.85|0
1647360600000|2022-03-15 16:10:00|15739.52|15739.52|15754.9|15754.9|15760.25|15760.25|15739.52|15739.52|0
1647360900000|2022-03-15 16:15:00|15753.5|15753.5|15743.69|15743.69|15756.3|15756.3|15742.77|15742.77|0
1647361200000|2022-03-15 16:20:00|15742.31|15742.31|15754.64|15754.64|15756.04|15756.04|15738.35|15738.35|0
1647361500000|2022-03-15 16:25:00|15749.27|15749.27|15760.21|15760.21|15768.6|15768.6|15739.48|15739.48|0
1647418500000|2022-03-16 08:15:00|15882.48|15882.48|15925.42|15925.42|15934.75|15934.75|15857.11|15857.11|0
1647418800000|2022-03-16 08:20:00|15923.13|15923.13|15866.71|15866.71|15924.29|15924.29|15856.92|15856.92|0
1647419100000|2022-03-16 08:25:00|15865.31|15865.31|15891.21|15891.21|15904.73|15904.73|15830.56|15830.56|0
1647419400000|2022-03-16 08:30:00|15883.28|15883.28|15879.36|15879.36|15899.14|15899.14|15872.6|15872.6|0
1647419700000|2022-03-16 08:35:00|15883.33|15883.33|15862.8|15862.8|15887.99|15887.99|15849.27|15849.27|0
1647420000000|2022-03-16 08:40:00|15858.6|15858.6|15880.53|15880.53|15888.69|15888.69|15856.97|15856.97|0
1647420300000|2022-03-16 08:45:00|15884.49|15884.49|15866.56|15866.56|15888.46|15888.46|15859.33|15859.33|0
1647420600000|2022-03-16 08:50:00|15862.6|15862.6|15892.45|15892.45|15892.45|15892.45|15859.82|15859.82|0
1647420900000|2022-03-16 08:55:00|15884.51|15884.51|15869.11|15869.11|15884.51|15884.51|15869.11|15869.11|0
1647421200000|2022-03-16 09:00:00|15873.31|15873.31|15867.01|15867.01|15893.84|15893.84|15865.61|15865.61|0
1647421500000|2022-03-16 09:05:00|15870.98|15870.98|15876.55|15876.55|15891.96|15891.96|15870.98|15870.98|0
1647421800000|2022-03-16 09:10:00|15877.01|15877.01|15849.25|15849.25|15877.01|15877.01|15837.36|15837.36|0
1647422100000|2022-03-16 09:15:00|15845.29|15845.29|15873.51|15873.51|15888.21|15888.21|15845.29|15845.29|0
1647422400000|2022-03-16 09:20:00|15877.48|15877.48|15857.42|15857.42|15877.48|15877.48|15857.42|15857.42|0
1647422700000|2022-03-16 09:25:00|15858.34|15858.34|15904.5|15904.5|15906.83|15906.83|15858.34|15858.34|0
1647423000000|2022-03-16 09:30:00|15907.3|15907.3|15904.03|15904.03|15923.16|15923.16|15903.8|15903.8|0
1647423300000|2022-03-16 09:35:00|15908|15908|15907.76|15907.76|15915|15915|15895.87|15895.87|0
1647423600000|2022-03-16 09:40:00|15903.63|15903.63|15926.01|15926.01|15928.8|15928.8|15902.23|15902.23|0
1647423900000|2022-03-16 09:45:00|15922.04|15922.04|15940.7|15940.7|15948.63|15948.63|15919.24|15919.24|0
1647424200000|2022-03-16 09:50:00|15952.6|15952.6|15949.8|15949.8|15956.56|15956.56|15947.23|15947.23|0
1647424500000|2022-03-16 09:55:00|15941.87|15941.87|15959.36|15959.36|15960.76|15960.76|15937.9|15937.9|0
1647424800000|2022-03-16 10:00:00|15957.52|15957.52|16004.6|16004.6|16004.6|16004.6|15957.52|15957.52|0
1647425100000|2022-03-16 10:05:00|16001.81|16001.81|16033.05|16033.05|16033.05|16033.05|15999.01|15999.01|0
1647425400000|2022-03-16 10:10:00|16038.65|16038.65|16084.37|16084.37|16084.37|16084.37|16038.65|16038.65|0
1647425700000|2022-03-16 10:15:00|16100.23|16100.23|16079.96|16079.96|16100.23|16100.23|16050.34|16050.34|0
1647426000000|2022-03-16 10:20:00|16081.36|16081.36|16102.34|16102.34|16109.34|16109.34|16073.43|16073.43|0
1647426300000|2022-03-16 10:25:00|16105.14|16105.14|16100.94|16100.94|16113.07|16113.07|16100.94|16100.94|0
1647426600000|2022-03-16 10:30:00|16103.74|16103.74|16089.26|16089.26|16113.07|16113.07|16089.26|16089.26|0
1647426900000|2022-03-16 10:35:00|16093.23|16093.23|16110.73|16110.73|16123.09|16123.09|16093.23|16093.23|0
1647427200000|2022-03-16 10:40:00|16116.32|16116.32|16117.26|16117.26|16134.98|16134.98|16116.32|16116.32|0
1647427500000|2022-03-16 10:45:00|16114.46|16114.46|16118.92|16118.92|16119.15|16119.15|16096.29|16096.29|0
1647427800000|2022-03-16 10:50:00|16123.12|16123.12|16148.03|16148.03|16148.03|16148.03|16117.75|16117.75|0
1647428100000|2022-03-16 10:55:00|16146.63|16146.63|16154.8|16154.8|16154.8|16154.8|16133.1|16133.1|0
1647428400000|2022-03-16 11:00:00|16156.2|16156.2|16137.32|16137.32|16162.73|16162.73|16133.35|16133.35|0
1647428700000|2022-03-16 11:05:00|16129.39|16129.39|16125.89|16125.89|16133.58|16133.58|16115.16|16115.16|0
1647429000000|2022-03-16 11:10:00|16123.09|16123.09|16131.48|16131.48|16144.55|16144.55|16123.09|16123.09|0
1647429300000|2022-03-16 11:15:00|16128.69|16128.69|16121.7|16121.7|16130.09|16130.09|16116.33|16116.33|0
1647429600000|2022-03-16 11:20:00|16124.49|16124.49|16139.66|16139.66|16143.62|16143.62|16119.13|16119.13|0
1647429900000|2022-03-16 11:25:00|16132.66|16132.66|16159|16159|16159|16159|16132.66|16132.66|0
1647430200000|2022-03-16 11:30:00|16157.6|16157.6|16128.71|16128.71|16157.6|16157.6|16128.71|16128.71|0
1647430500000|2022-03-16 11:35:00|16127.31|16127.31|16117.26|16117.26|16129.64|16129.64|16110.5|16110.5|0
1647430800000|2022-03-16 11:40:00|16120.06|16120.06|16121.24|16121.24|16133.36|16133.36|16120.06|16120.06|0
1647431100000|2022-03-16 11:45:00|16118.44|16118.44|16116.82|16116.82|16134.07|16134.07|16115.66|16115.66|0
1647431400000|2022-03-16 11:50:00|16112.63|16112.63|16113.57|16113.57|16121.02|16121.02|16112.63|16112.63|0
1647431700000|2022-03-16 11:55:00|16106.57|16106.57|16124.29|16124.29|16131.74|16131.74|16106.57|16106.57|0
1647432000000|2022-03-16 12:00:00|16118.69|16118.69|16104.7|16104.7|16119.86|16119.86|16104.7|16104.7|0
1647432300000|2022-03-16 12:05:00|16107.49|16107.49|16121.02|16121.02|16124.99|16124.99|16107.49|16107.49|0
1647432600000|2022-03-16 12:10:00|16124.99|16124.99|16122.88|16122.88|16133.15|16133.15|16122.42|16122.42|0
1647432900000|2022-03-16 12:15:00|16120.08|16120.08|16109.35|16109.35|16120.08|16120.08|16109.35|16109.35|0
1647433200000|2022-03-16 12:20:00|16102.59|16102.59|16119.85|16119.85|16119.85|16119.85|16099.79|16099.79|0
1647433500000|2022-03-16 12:25:00|16111.92|16111.92|16106.32|16106.32|16111.92|16111.92|16106.32|16106.32|0
1647433800000|2022-03-16 12:30:00|16114.25|16114.25|16118.24|16118.24|16122.2|16122.2|16107.03|16107.03|0
1647434100000|2022-03-16 12:35:00|16114.04|16114.04|16081.19|16081.19|16114.04|16114.04|16081.19|16081.19|0
1647434400000|2022-03-16 12:40:00|16085.16|16085.16|16090.54|16090.54|16096.13|16096.13|16083.76|16083.76|0
1647434700000|2022-03-16 12:45:00|16086.57|16086.57|16083.06|16083.06|16086.57|16086.57|16077.95|16077.95|0
1647435000000|2022-03-16 12:50:00|16077.47|16077.47|16083.3|16083.3|16083.3|16083.3|16072.1|16072.1|0
1647435300000|2022-03-16 12:55:00|16079.1|16079.1|16103.57|16103.57|16103.57|16103.57|16079.1|16079.1|0
1647435600000|2022-03-16 13:00:00|16106.37|16106.37|16102.63|16102.63|16109.17|16109.17|16102.17|16102.17|0
1647435900000|2022-03-16 13:05:00|16098.66|16098.66|16107.06|16107.06|16108.46|16108.46|16093.3|16093.3|0
1647436200000|2022-03-16 13:10:00|16108.46|16108.46|16094.47|16094.47|16108.46|16108.46|16094.47|16094.47|0
1647436500000|2022-03-16 13:15:00|16102.4|16102.4|16096.36|16096.36|16102.4|16102.4|16083.5|16083.5|0
1647436800000|2022-03-16 13:20:00|16101.96|16101.96|16094.03|16094.03|16108.72|16108.72|16090.06|16090.06|0
1647437100000|2022-03-16 13:25:00|16090.06|16090.06|16067.47|16067.47|16090.06|16090.06|16067.47|16067.47|0
1647437400000|2022-03-16 13:30:00|16068.87|16068.87|16060.49|16060.49|16086.15|16086.15|16043|16043|0
1647437700000|2022-03-16 13:35:00|16061.89|16061.89|16059.53|16059.53|16066.53|16066.53|16053.96|16053.96|0
1647438000000|2022-03-16 13:40:00|16060.93|16060.93|16074.71|16074.71|16078.91|16078.91|16056.97|16056.97|0
1647438300000|2022-03-16 13:45:00|16078.67|16078.67|16076.55|16076.55|16101.97|16101.97|16076.55|16076.55|0
1647438600000|2022-03-16 13:50:00|16073.75|16073.75|16053.92|16053.92|16075.37|16075.37|16053.92|16053.92|0
1647438900000|2022-03-16 13:55:00|16055.31|16055.31|16009.82|16009.82|16055.31|16055.31|16009.82|16009.82|0
1647439200000|2022-03-16 14:00:00|16013.79|16013.79|16011.48|16011.48|16040.61|16040.61|16009.82|16009.82|0
1647439500000|2022-03-16 14:05:00|16008.69|16008.69|16003.32|16003.32|16008.92|16008.92|16003.32|16003.32|0
1647439800000|2022-03-16 14:10:00|16007.52|16007.52|16068.75|16068.75|16072.71|16072.71|16007.52|16007.52|0
1647440100000|2022-03-16 14:15:00|16074.35|16074.35|16159.3|16159.3|16174.46|16174.46|16070.38|16070.38|0
1647440400000|2022-03-16 14:20:00|16163.26|16163.26|16139.22|16139.22|16175.58|16175.58|16128.26|16128.26|0
1647440700000|2022-03-16 14:25:00|16140.14|16140.14|16169.31|16169.31|16183.5|16183.5|16131.06|16131.06|0
1647441000000|2022-03-16 14:30:00|16172.1|16172.1|16191.41|16191.41|16207.05|16207.05|16170.7|16170.7|0
1647441300000|2022-03-16 14:35:00|16192.81|16192.81|16192.36|16192.36|16197.02|16197.02|16175.33|16175.33|0
1647441600000|2022-03-16 14:40:00|16196.33|16196.33|16119.61|16119.61|16196.33|16196.33|16087.92|16087.92|0
1647441900000|2022-03-16 14:45:00|16115.64|16115.64|16102.63|16102.63|16123.83|16123.83|16094.45|16094.45|0
1647442200000|2022-03-16 14:50:00|16098.66|16098.66|16126.17|16126.17|16136.22|16136.22|16098.66|16098.66|0
1647442500000|2022-03-16 14:55:00|16124.78|16124.78|16159.28|16159.28|16174.44|16174.44|16124.78|16124.78|0
1647442800000|2022-03-16 15:00:00|16166.28|16166.28|16190.06|16190.06|16202.41|16202.41|16149.95|16149.95|0
1647443100000|2022-03-16 15:05:00|16182.13|16182.13|16151.58|16151.58|16182.13|16182.13|16151.58|16151.58|0
1647443400000|2022-03-16 15:10:00|16161.38|16161.38|16165.59|16165.59|16190.28|16190.28|16161.38|16161.38|0
1647443700000|2022-03-16 15:15:00|16161.62|16161.62|16141.82|16141.82|16170.73|16170.73|16131.09|16131.09|0
1647444000000|2022-03-16 15:20:00|16144.62|16144.62|16169.33|16169.33|16171.63|16171.63|16144.62|16144.62|0
1647444300000|2022-03-16 15:25:00|16159.54|16159.54|16147.41|16147.41|16168.87|16168.87|16143.44|16143.44|0
1647444600000|2022-03-16 15:30:00|16148.81|16148.81|16184|16184|16184|16184|16148.81|16148.81|0
1647444900000|2022-03-16 15:35:00|16180.04|16180.04|16168.39|16168.39|16184.47|16184.47|16159.76|16159.76|0
1647445200000|2022-03-16 15:40:00|16157.19|16157.19|16155.08|16155.08|16165.58|16165.58|16147.15|16147.15|0
1647445500000|2022-03-16 15:45:00|16147.15|16147.15|16138.06|16138.06|16147.15|16147.15|16138.06|16138.06|0
1647445800000|2022-03-16 15:50:00|16134.09|16134.09|16163.01|16163.01|16163.01|16163.01|16134.09|16134.09|0
1647446100000|2022-03-16 15:55:00|16166.97|16166.97|16165.12|16165.12|16170.24|16170.24|16157.64|16157.64|0
1647446400000|2022-03-16 16:00:00|16157.19|16157.19|16179.07|16179.07|16180.97|16180.97|16157.19|16157.19|0
1647446700000|2022-03-16 16:05:00|16178.61|16178.61|16181.44|16181.44|16182.82|16182.82|16168.61|16168.61|0
1647447000000|2022-03-16 16:10:00|16184.24|16184.24|16185.14|16185.14|16192.17|16192.17|16181.44|16181.44|0
1647447300000|2022-03-16 16:15:00|16183.74|16183.74|16183.27|16183.27|16194.93|16194.93|16176.51|16176.51|0
1647447600000|2022-03-16 16:20:00|16179.31|16179.31|16169.04|16169.04|16182.57|16182.57|16169.04|16169.04|0
1647447900000|2022-03-16 16:25:00|16170.44|16170.44|16214.06|16214.06|16214.06|16214.06|16170.44|16170.44|0
1647504900000|2022-03-17 08:15:00|16218.05|16218.05|16220.15|16220.15|16261.91|16261.91|16218.05|16218.05|0
1647505200000|2022-03-17 08:20:00|16216.19|16216.19|16242.77|16242.77|16277.75|16277.75|16204.53|16204.53|0
1647505500000|2022-03-17 08:25:00|16250.7|16250.7|16255.85|16255.85|16267.02|16267.02|16245.1|16245.1|0
1647505800000|2022-03-17 08:30:00|16259.81|16259.81|16209.91|16209.91|16287.54|16287.54|16209.91|16209.91|0
1647506100000|2022-03-17 08:35:00|16207.11|16207.11|16164.23|16164.23|16218.08|16218.08|16147.88|16147.88|0
1647506400000|2022-03-17 08:40:00|16160.26|16160.26|16183.81|16183.81|16203.17|16203.17|16154.43|16154.43|0
1647506700000|2022-03-17 08:45:00|16175.41|16175.41|16180.58|16180.58|16199.2|16199.2|16163.09|16163.09|0
1647507000000|2022-03-17 08:50:00|16179.66|16179.66|16170.35|16170.35|16182.95|16182.95|16153.79|16153.79|0
1647507300000|2022-03-17 08:55:00|16171.75|16171.75|16162.89|16162.89|16174.55|16174.55|16149.84|16149.84|0
1647507600000|2022-03-17 09:00:00|16168.49|16168.49|16154.49|16154.49|16171.29|16171.29|16143.53|16143.53|0
1647507900000|2022-03-17 09:05:00|16142.6|16142.6|16146.56|16146.56|16149.36|16149.36|16138.4|16138.4|0
1647508200000|2022-03-17 09:10:00|16150.53|16150.53|16100.41|16100.41|16150.53|16150.53|16091.08|16091.08|0
1647508500000|2022-03-17 09:15:00|16104.61|16104.61|16131.46|16131.46|16131.46|16131.46|16097.41|16097.41|0
1647508800000|2022-03-17 09:20:00|16124.46|16124.46|16124.95|16124.95|16146.15|16146.15|16119.59|16119.59|0
1647509100000|2022-03-17 09:25:00|16130.55|16130.55|16126.35|16126.35|16145.25|16145.25|16122.39|16122.39|0
1647509400000|2022-03-17 09:30:00|16124.95|16124.95|16134.43|16134.43|16134.43|16134.43|16124.95|16124.95|0
1647509700000|2022-03-17 09:35:00|16131.64|16131.64|16125.82|16125.82|16143.31|16143.31|16118.82|16118.82|0
1647510000000|2022-03-17 09:40:00|16124.42|16124.42|16129.55|16129.55|16132.35|16132.35|16119.05|16119.05|0
1647510300000|2022-03-17 09:45:00|16133.51|16133.51|16149.14|16149.14|16158.24|16158.24|16133.51|16133.51|0
1647510600000|2022-03-17 09:50:00|16139.35|16139.35|16153.81|16153.81|16153.81|16153.81|16126.98|16126.98|0
1647510900000|2022-03-17 09:55:00|16156.61|16156.61|16175.96|16175.96|16181.3|16181.3|16156.61|16156.61|0
1647511200000|2022-03-17 10:00:00|16171.99|16171.99|16109.06|16109.06|16171.99|16171.99|16084.41|16084.41|0
1647511500000|2022-03-17 10:05:00|16120.96|16120.96|16108.44|16108.44|16128.89|16128.89|16095.14|16095.14|0
1647511800000|2022-03-17 10:10:00|16104.47|16104.47|16075.08|16075.08|16108.44|16108.44|16075.08|16075.08|0
1647512100000|2022-03-17 10:15:00|16083.02|16083.02|16071.59|16071.59|16083.02|16083.02|16060.39|16060.39|0
1647512400000|2022-03-17 10:20:00|16078.58|16078.58|16092.53|16092.53|16100.69|16100.69|16078.58|16078.58|0
1647512700000|2022-03-17 10:25:00|16100.93|16100.93|16083.63|16083.63|16100.93|16100.93|16068.7|16068.7|0
1647513000000|2022-03-17 10:30:00|16090.62|16090.62|16084.8|16084.8|16090.62|16090.62|16066.84|16066.84|0
1647513300000|2022-03-17 10:35:00|16079.2|16079.2|16095.06|16095.06|16104.39|16104.39|16071.27|16071.27|0
1647513600000|2022-03-17 10:40:00|16100.66|16100.66|16070.09|16070.09|16101.58|16101.58|16050.73|16050.73|0
1647513900000|2022-03-17 10:45:00|16071.49|16071.49|16108.34|16108.34|16108.34|16108.34|16068.93|16068.93|0
1647514200000|2022-03-17 10:50:00|16109.74|16109.74|16133.54|16133.54|16165.49|16165.49|16109.74|16109.74|0
1647514500000|2022-03-17 10:55:00|16129.57|16129.57|16143.33|16143.33|16147.3|16147.3|16126.3|16126.3|0
1647514800000|2022-03-17 11:00:00|16135.4|16135.4|16144.73|16144.73|16146.6|16146.6|16135.4|16135.4|0
1647515100000|2022-03-17 11:05:00|16140.53|16140.53|16153.16|16153.16|16153.16|16153.16|16139.6|16139.6|0
1647515400000|2022-03-17 11:10:00|16154.54|16154.54|16141.72|16141.72|16154.54|16154.54|16141.72|16141.72|0
1647515700000|2022-03-17 11:15:00|16137.75|16137.75|16129.14|16129.14|16145.94|16145.94|16121.21|16121.21|0
1647516000000|2022-03-17 11:20:00|16125.18|16125.18|16127.77|16127.77|16130.57|16130.57|16111.88|16111.88|0
1647516300000|2022-03-17 11:25:00|16124.97|16124.97|16120.77|16120.77|16126.37|16126.37|16120.77|16120.77|0
1647516600000|2022-03-17 11:30:00|16123.57|16123.57|16126.84|16126.84|16131.97|16131.97|16122.41|16122.41|0
1647516900000|2022-03-17 11:35:00|16122.64|16122.64|16117.3|16117.3|16124.04|16124.04|16114.5|16114.5|0
1647517200000|2022-03-17 11:40:00|16114.5|16114.5|16107.5|16107.5|16114.5|16114.5|16089.31|16089.31|0
1647517500000|2022-03-17 11:45:00|16103.3|16103.3|16098.17|16098.17|16103.3|16103.3|16091.17|16091.17|0
1647517800000|2022-03-17 11:50:00|16102.13|16102.13|16106.1|16106.1|16107.5|16107.5|16098.17|16098.17|0
1647518100000|2022-03-17 11:55:00|16111.7|16111.7|16150.66|16150.66|16154.62|16154.62|16111.7|16111.7|0
1647518400000|2022-03-17 12:00:00|16146.69|16146.69|16159.09|16159.09|16177.01|16177.01|16142.49|16142.49|0
1647518700000|2022-03-17 12:05:00|16156.29|16156.29|16159.58|16159.58|16178.7|16178.7|16150.49|16150.49|0
1647519000000|2022-03-17 12:10:00|16145.58|16145.58|16186.17|16186.17|16186.17|16186.17|16142.78|16142.78|0
1647519300000|2022-03-17 12:15:00|16174.27|16174.27|16167.51|16167.51|16183.83|16183.83|16166.34|16166.34|0
1647519600000|2022-03-17 12:20:00|16166.11|16166.11|16178.54|16178.54|16178.54|16178.54|16158.71|16158.71|0
1647519900000|2022-03-17 12:25:00|16170.61|16170.61|16191.8|16191.8|16198.83|16198.83|16170.61|16170.61|0
1647520200000|2022-03-17 12:30:00|16175.94|16175.94|16176.17|16176.17|16188.07|16188.07|16159.84|16159.84|0
1647520500000|2022-03-17 12:35:00|16167.77|16167.77|16162.41|16162.41|16182.47|16182.47|16162.41|16162.41|0
1647520800000|2022-03-17 12:40:00|16158.44|16158.44|16174.3|16174.3|16174.3|16174.3|16154.48|16154.48|0
1647521100000|2022-03-17 12:45:00|16170.34|16170.34|16186.44|16186.44|16190.41|16190.41|16168.94|16168.94|0
1647521400000|2022-03-17 12:50:00|16194.37|16194.37|16208.61|16208.61|16210.46|16210.46|16194.37|16194.37|0
1647521700000|2022-03-17 12:55:00|16212.57|16212.57|16246.83|16246.83|16246.83|16246.83|16208.61|16208.61|0
1647522000000|2022-03-17 13:00:00|16254.76|16254.76|16224.89|16224.89|16255.68|16255.68|16224.89|16224.89|0
1647522300000|2022-03-17 13:05:00|16220.93|16220.93|16209.29|16209.29|16228.86|16228.86|16209.29|16209.29|0
1647522600000|2022-03-17 13:10:00|16212.09|16212.09|16190.91|16190.91|16212.09|16212.09|16189.51|16189.51|0
1647522900000|2022-03-17 13:15:00|16196.51|16196.51|16202.34|16202.34|16206.31|16206.31|16192.31|16192.31|0
1647523200000|2022-03-17 13:20:00|16195.34|16195.34|16212.6|16212.6|16218.2|16218.2|16191.15|16191.15|0
1647523500000|2022-03-17 13:25:00|16216.57|16216.57|16215.17|16215.17|16223.33|16223.33|16215.17|16215.17|0
1647523800000|2022-03-17 13:30:00|16213.77|16213.77|16235.93|16235.93|16235.93|16235.93|16205.15|16205.15|0
1647524100000|2022-03-17 13:35:00|16224.03|16224.03|16233.13|16233.13|16237.56|16237.56|16215.41|16215.41|0
1647524400000|2022-03-17 13:40:00|16241.06|16241.06|16257.86|16257.86|16267.42|16267.42|16241.06|16241.06|0
1647524700000|2022-03-17 13:45:00|16259.25|16259.25|16271.85|16271.85|16295.61|16295.61|16259.25|16259.25|0
1647525000000|2022-03-17 13:50:00|16272.31|16272.31|16297.04|16297.04|16302.6|16302.6|16272.31|16272.31|0
1647525300000|2022-03-17 13:55:00|16301.01|16301.01|16313.1|16313.1|16313.1|16313.1|16287.71|16287.71|0
1647525600000|2022-03-17 14:00:00|16317.53|16317.53|16345.04|16345.04|16345.04|16345.04|16317.53|16317.53|0
1647525900000|2022-03-17 14:05:00|16341.07|16341.07|16349.69|16349.69|16349.69|16349.69|16334.54|16334.54|0
1647526200000|2022-03-17 14:10:00|16350.61|16350.61|16330.55|16330.55|16353.41|16353.41|16330.55|16330.55|0
1647526500000|2022-03-17 14:15:00|16329.17|16329.17|16268.8|16268.8|16337.11|16337.11|16264.83|16264.83|0
1647526800000|2022-03-17 14:20:00|16273.22|16273.22|16298.63|16298.63|16298.63|16298.63|16272.29|16272.29|0
1647527100000|2022-03-17 14:25:00|16302.59|16302.59|16306.56|16306.56|16316.12|16316.12|16291.64|16291.64|0
1647527400000|2022-03-17 14:30:00|16302.6|16302.6|16284.17|16284.17|16314.49|16314.49|16282.07|16282.07|0
1647527700000|2022-03-17 14:35:00|16280.21|16280.21|16251.28|16251.28|16280.21|16280.21|16245.45|16245.45|0
1647528000000|2022-03-17 14:40:00|16263.18|16263.18|16227.5|16227.5|16275.07|16275.07|16219.57|16219.57|0
1647528300000|2022-03-17 14:45:00|16226.1|16226.1|16179.25|16179.25|16226.1|16226.1|16179.25|16179.25|0
1647528600000|2022-03-17 14:50:00|16175.05|16175.05|16169.45|16169.45|16176.68|16176.68|16156.86|16156.86|0
1647528900000|2022-03-17 14:55:00|16165.49|16165.49|16171.09|16171.09|16184.85|16184.85|16147.07|16147.07|0
1647529200000|2022-03-17 15:00:00|16176.69|16176.69|16172.01|16172.01|16187.42|16187.42|16159.68|16159.68|0
1647529500000|2022-03-17 15:05:00|16167.81|16167.81|16179.94|16179.94|16184.13|16184.13|16161.05|16161.05|0
1647529800000|2022-03-17 15:10:00|16172.01|16172.01|16141.93|16141.93|16172.01|16172.01|16141.93|16141.93|0
1647530100000|2022-03-17 15:15:00|16140.53|16140.53|16139.13|16139.13|16144.5|16144.5|16134.93|16134.93|0
1647530400000|2022-03-17 15:20:00|16135.17|16135.17|16137.5|16137.5|16138.9|16138.9|16123.04|16123.04|0
1647530700000|2022-03-17 15:25:00|16143.1|16143.1|16129.57|16129.57|16144.5|16144.5|16120.24|16120.24|0
1647531000000|2022-03-17 15:30:00|16128.17|16128.17|16176.19|16176.19|16176.19|16176.19|16123.97|16123.97|0
1647531300000|2022-03-17 15:35:00|16177.59|16177.59|16182.99|16182.99|16191.55|16191.55|16164.29|16164.29|0
1647531600000|2022-03-17 15:40:00|16183.91|16183.91|16156.85|16156.85|16187.87|16187.87|16156.85|16156.85|0
1647531900000|2022-03-17 15:45:00|16152.89|16152.89|16123.78|16123.78|16156.85|16156.85|16123.78|16123.78|0
1647532200000|2022-03-17 15:50:00|16122.38|16122.38|16158.32|16158.32|16162.02|16162.02|16121.46|16121.46|0
1647532500000|2022-03-17 15:55:00|16157.86|16157.86|16162.28|16162.28|16165.08|16165.08|16148.53|16148.53|0
1647532800000|2022-03-17 16:00:00|16162.74|16162.74|16217.09|16217.09|16221.06|16221.06|16162.74|16162.74|0
1647533100000|2022-03-17 16:05:00|16221.06|16221.06|16205.43|16205.43|16228.05|16228.05|16205.2|16205.2|0
1647533400000|2022-03-17 16:10:00|16206.83|16206.83|16220.83|16220.83|16229.43|16229.43|16204.07|16204.07|0
1647533700000|2022-03-17 16:15:00|16212.9|16212.9|16218.05|16218.05|16221.27|16221.27|16207.8|16207.8|0
1647534000000|2022-03-17 16:20:00|16217.13|16217.13|16203.13|16203.13|16221.33|16221.33|16201.73|16201.73|0
1647534300000|2022-03-17 16:25:00|16205.93|16205.93|16235.31|16235.31|16246.51|16246.51|16196.37|16196.37|0
1647591300000|2022-03-18 08:15:00|16373.59|16373.59|16330.72|16330.72|16373.59|16373.59|16279.88|16279.88|0
1647591600000|2022-03-18 08:20:00|16333.52|16333.52|16350.55|16350.55|16350.55|16350.55|16330.72|16330.72|0
1647591900000|2022-03-18 08:25:00|16352.85|16352.85|16359.15|16359.15|16375.01|16375.01|16336.75|16336.75|0
1647592200000|2022-03-18 08:30:00|16363.11|16363.11|16319.1|16319.1|16363.11|16363.11|16294.37|16294.37|0
1647592500000|2022-03-18 08:35:00|16333.09|16333.09|16304.83|16304.83|16340.27|16340.27|16296.9|16296.9|0
1647592800000|2022-03-18 08:40:00|16308.8|16308.8|16283.68|16283.68|16312.76|16312.76|16279.72|16279.72|0
1647593100000|2022-03-18 08:45:00|16275.75|16275.75|16263.39|16263.39|16279.72|16279.72|16249.63|16249.63|0
1647593400000|2022-03-18 08:50:00|16267.36|16267.36|16264.32|16264.32|16271.79|16271.79|16240.07|16240.07|0
1647593700000|2022-03-18 08:55:00|16260.36|16260.36|16294.88|16294.88|16294.88|16294.88|16256.16|16256.16|0
1647594000000|2022-03-18 09:00:00|16296.28|16296.28|16295.27|16295.27|16302.28|16302.28|16278.32|16278.32|0
1647594300000|2022-03-18 09:05:00|16287.34|16287.34|16313.95|16313.95|16330.26|16330.26|16282.67|16282.67|0
1647594600000|2022-03-18 09:10:00|16321.88|16321.88|16321.67|16321.67|16325.85|16325.85|16304.41|16304.41|0
1647594900000|2022-03-18 09:15:00|16313.74|16313.74|16313.74|16313.74|16327.27|16327.27|16309.77|16309.77|0
1647595200000|2022-03-18 09:20:00|16315.14|16315.14|16319.1|16319.1|16327.03|16327.03|16315.14|16315.14|0
1647595500000|2022-03-18 09:25:00|16320.5|16320.5|16317.96|16317.96|16327.27|16327.27|16311.19|16311.19|0
1647595800000|2022-03-18 09:30:00|16316.56|16316.56|16359|16359|16361.57|16361.57|16316.56|16316.56|0
1647596100000|2022-03-18 09:35:00|16362.97|16362.97|16358.54|16358.54|16377.2|16377.2|16353.4|16353.4|0
1647596400000|2022-03-18 09:40:00|16357.14|16357.14|16345.47|16345.47|16362.5|16362.5|16330.78|16330.78|0
1647596700000|2022-03-18 09:45:00|16344.07|16344.07|16334.54|16334.54|16355.97|16355.97|16328.95|16328.95|0
1647597000000|2022-03-18 09:50:00|16342.48|16342.48|16392.37|16392.37|16396.34|16396.34|16342.48|16342.48|0
1647597300000|2022-03-18 09:55:00|16388.4|16388.4|16383.73|16383.73|16399.13|16399.13|16382.81|16382.81|0
1647597600000|2022-03-18 10:00:00|16389.32|16389.32|16410.78|16410.78|16410.78|16410.78|16389.32|16389.32|0
1647597900000|2022-03-18 10:05:00|16406.82|16406.82|16458.11|16458.11|16458.11|16458.11|16404.02|16404.02|0
1647598500000|2022-03-18 10:15:00|16459.51|16459.51|16409.27|16409.27|16472.28|16472.28|16405.79|16405.79|0
1647598800000|2022-03-18 10:20:00|16413.24|16413.24|16409.53|16409.53|16433.07|16433.07|16391.33|16391.33|0
1647599100000|2022-03-18 10:25:00|16405.33|16405.33|16385.53|16385.53|16410.46|16410.46|16379.93|16379.93|0
1647599400000|2022-03-18 10:30:00|16393.46|16393.46|16340.08|16340.08|16393.46|16393.46|16327.02|16327.02|0
1647599700000|2022-03-18 10:35:00|16344.05|16344.05|16330.75|16330.75|16345.45|16345.45|16326.79|16326.79|0
1647600000000|2022-03-18 10:40:00|16327.95|16327.95|16290.23|16290.23|16332.15|16332.15|16278.5|16278.5|0
1647600300000|2022-03-18 10:45:00|16288.83|16288.83|16290.47|16290.47|16290.47|16290.47|16263.41|16263.41|0
1647600600000|2022-03-18 10:50:00|16286.27|16286.27|16243.41|16243.41|16286.27|16286.27|16220.55|16220.55|0
1647600900000|2022-03-18 10:55:00|16227.54|16227.54|16222.88|16222.88|16251.8|16251.8|16219.85|16219.85|0
1647601200000|2022-03-18 11:00:00|16238.74|16238.74|16211.44|16211.44|16238.74|16238.74|16166.65|16166.65|0
1647601500000|2022-03-18 11:05:00|16219.37|16219.37|16185.58|16185.58|16239.89|16239.89|16180.91|16180.91|0
1647601800000|2022-03-18 11:10:00|16193.51|16193.51|16200.97|16200.97|16200.97|16200.97|16173.92|16173.92|0
1647602100000|2022-03-18 11:15:00|16207.74|16207.74|16179.52|16179.52|16210.54|16210.54|16175.32|16175.32|0
1647602400000|2022-03-18 11:20:00|16180.91|16180.91|16168.55|16168.55|16190.24|16190.24|16168.55|16168.55|0
1647602700000|2022-03-18 11:25:00|16164.59|16164.59|16188.63|16188.63|16188.63|16188.63|16160.88|16160.88|0
1647603000000|2022-03-18 11:30:00|16192.59|16192.59|16178.36|16178.36|16198.19|16198.19|16178.36|16178.36|0
1647603300000|2022-03-18 11:35:00|16186.29|16186.29|16175.56|16175.56|16187.69|16187.69|16166.23|16166.23|0
1647603600000|2022-03-18 11:40:00|16174.16|16174.16|16193.48|16193.48|16193.48|16193.48|16160.87|16160.87|0
1647603900000|2022-03-18 11:45:00|16189.51|16189.51|16193.46|16193.46|16197.43|16197.43|16185.55|16185.55|0
1647604200000|2022-03-18 11:50:00|16192.06|16192.06|16184.13|16184.13|16192.06|16192.06|16174.8|16174.8|0
1647604500000|2022-03-18 11:55:00|16191.13|16191.13|16165.75|16165.75|16195.1|16195.1|16165.75|16165.75|0
1647604800000|2022-03-18 12:00:00|16181.61|16181.61|16179.72|16179.72|16185.81|16185.81|16165.75|16165.75|0
1647605100000|2022-03-18 12:05:00|16183.69|16183.69|16179.97|16179.97|16191.62|16191.62|16172.72|16172.72|0
1647605400000|2022-03-18 12:10:00|16174.37|16174.37|16172.04|16172.04|16176|16176|16162.71|16162.71|0
1647605700000|2022-03-18 12:15:00|16170.66|16170.66|16180.91|16180.91|16182.55|16182.55|16169.03|16169.03|0
1647606000000|2022-03-18 12:20:00|16183.71|16183.71|16212.86|16212.86|16212.86|16212.86|16183.71|16183.71|0
1647606300000|2022-03-18 12:25:00|16216.83|16216.83|16207.27|16207.27|16217.77|16217.77|16207.27|16207.27|0
1647606600000|2022-03-18 12:30:00|16205.89|16205.89|16201.93|16201.93|16205.89|16205.89|16196.56|16196.56|0
1647606900000|2022-03-18 12:35:00|16209.86|16209.86|16228.75|16228.75|16240.88|16240.88|16209.86|16209.86|0
1647607200000|2022-03-18 12:40:00|16232.72|16232.72|16232.95|16232.95|16232.95|16232.95|16228.75|16228.75|0
1647607500000|2022-03-18 12:45:00|16240.88|16240.88|16225.28|16225.28|16248.81|16248.81|16225.28|16225.28|0
1647607800000|2022-03-18 12:50:00|16221.31|16221.31|16198.94|16198.94|16221.31|16221.31|16187.04|16187.04|0
1647608100000|2022-03-18 12:55:00|16194.97|16194.97|16212.46|16212.46|16212.46|16212.46|16194.97|16194.97|0
1647608400000|2022-03-18 13:00:00|16211.55|16211.55|16218.08|16218.08|16218.31|16218.31|16211.55|16211.55|0
1647608700000|2022-03-18 13:05:00|16219.48|16219.48|16210.99|16210.99|16221.31|16221.31|16204.93|16204.93|0
1647609000000|2022-03-18 13:10:00|16210.53|16210.53|16209.38|16209.38|16222.45|16222.45|16198.66|16198.66|0
1647609300000|2022-03-18 13:15:00|16205.42|16205.42|16192.6|16192.6|16209.38|16209.38|16192.6|16192.6|0
1647609600000|2022-03-18 13:20:00|16193.98|16193.98|16203.1|16203.1|16203.1|16203.1|16193.98|16193.98|0
1647609900000|2022-03-18 13:25:00|16204.5|16204.5|16243.19|16243.19|16243.19|16243.19|16204.5|16204.5|0
1647610200000|2022-03-18 13:30:00|16248.79|16248.79|16235.28|16235.28|16257.89|16257.89|16235.28|16235.28|0
1647610500000|2022-03-18 13:35:00|16231.32|16231.32|16252.3|16252.3|16270.48|16270.48|16231.32|16231.32|0
1647610800000|2022-03-18 13:40:00|16256.26|16256.26|16282.59|16282.59|16282.59|16282.59|16248.33|16248.33|0
1647611100000|2022-03-18 13:45:00|16279.79|16279.79|16294.71|16294.71|16294.71|16294.71|16277.93|16277.93|0
1647611400000|2022-03-18 13:50:00|16295.17|16295.17|16265.78|16265.78|16299.14|16299.14|16265.78|16265.78|0
1647611700000|2022-03-18 13:55:00|16267.18|16267.18|16300.77|16300.77|16303.57|16303.57|16267.18|16267.18|0
1647612000000|2022-03-18 14:00:00|16308.7|16308.7|16361.4|16361.4|16362.58|16362.58|16308.7|16308.7|0
1647612300000|2022-03-18 14:05:00|16357.43|16357.43|16395.22|16395.22|16395.22|16395.22|16357.43|16357.43|0
1647612600000|2022-03-18 14:10:00|16396.6|16396.6|16414.34|16414.34|16419.47|16419.47|16396.6|16396.6|0
1647612900000|2022-03-18 14:15:00|16410.37|16410.37|16363.03|16363.03|16415.97|16415.97|16359.06|16359.06|0
1647613200000|2022-03-18 14:20:00|16365.83|16365.83|16379.82|16379.82|16390.54|16390.54|16353.93|16353.93|0
1647613500000|2022-03-18 14:25:00|16375.85|16375.85|16375.16|16375.16|16383.09|16383.09|16368.17|16368.17|0
1647613800000|2022-03-18 14:30:00|16371.2|16371.2|16383.31|16383.31|16384.47|16384.47|16364.2|16364.2|0
1647614100000|2022-03-18 14:35:00|16387.27|16387.27|16369.78|16369.78|16397.77|16397.77|16361.85|16361.85|0
1647614400000|2022-03-18 14:40:00|16366.98|16366.98|16377.24|16377.24|16387.97|16387.97|16357.65|16357.65|0
1647614700000|2022-03-18 14:45:00|16373.27|16373.27|16378.4|16378.4|16385.17|16385.17|16371.87|16371.87|0
1647615000000|2022-03-18 14:50:00|16381.2|16381.2|16384.27|16384.27|16401.99|16401.99|16381.2|16381.2|0
1647615300000|2022-03-18 14:55:00|16392.2|16392.2|16400.36|16400.36|16420.42|16420.42|16388.23|16388.23|0
1647615600000|2022-03-18 15:00:00|16398.96|16398.96|16447.01|16447.01|16449.81|16449.81|16398.96|16398.96|0
1647615900000|2022-03-18 15:05:00|16450.98|16450.98|16452.61|16452.61|16475.23|16475.23|16448.41|16448.41|0
1647616200000|2022-03-18 15:10:00|16444.68|16444.68|16429.75|16429.75|16448.64|16448.64|16427.19|16427.19|0
1647616500000|2022-03-18 15:15:00|16425.79|16425.79|16402.71|16402.71|16436.52|16436.52|16402.71|16402.71|0
1647616800000|2022-03-18 15:20:00|16399.91|16399.91|16405.27|16405.27|16409.97|16409.97|16398.07|16398.07|0
1647617100000|2022-03-18 15:25:00|16409.47|16409.47|16410.18|16410.18|16421.84|16421.84|16402.95|16402.95|0
1647617400000|2022-03-18 15:30:00|16406.21|16406.21|16420.91|16420.91|16422.31|16422.31|16406.21|16406.21|0
1647617700000|2022-03-18 15:35:00|16412.98|16412.98|16447.04|16447.04|16461.71|16461.71|16412.98|16412.98|0
1647618000000|2022-03-18 15:40:00|16448.44|16448.44|16433|16433|16452.16|16452.16|16427.43|16427.43|0
1647618300000|2022-03-18 15:45:00|16427.4|16427.4|16409.9|16409.9|16432.52|16432.52|16399.18|16399.18|0
1647618600000|2022-03-18 15:50:00|16407.11|16407.11|16440.45|16440.45|16447.21|16447.21|16407.11|16407.11|0
1647618900000|2022-03-18 15:55:00|16440.91|16440.91|16458.84|16458.84|16463.28|16463.28|16440.91|16440.91|0
1647619200000|2022-03-18 16:00:00|16454.87|16454.87|16445.31|16445.31|16480.28|16480.28|16445.31|16445.31|0
1647619500000|2022-03-18 16:05:00|16441.35|16441.35|16458.61|16458.61|16458.61|16458.61|16435.98|16435.98|0
1647619800000|2022-03-18 16:10:00|16464.2|16464.2|16477.92|16477.92|16488.43|16488.43|16461.64|16461.64|0
1647620100000|2022-03-18 16:15:00|16485.86|16485.86|16470.04|16470.04|16492.62|16492.62|16470.04|16470.04|0
1647620400000|2022-03-18 16:20:00|16474|16474|16474.25|16474.25|16479.13|16479.13|16458.15|16458.15|0
1647620700000|2022-03-18 16:25:00|16478.21|16478.21|16498.53|16498.53|16506.44|16506.44|16471.68|16471.68|0
1647850500000|2022-03-21 08:15:00|16350.46|16350.46|16330.4|16330.4|16350.46|16350.46|16319.9|16319.9|0
1647850800000|2022-03-21 08:20:00|16338.33|16338.33|16310.34|16310.34|16345.33|16345.33|16298.45|16298.45|0
1647851100000|2022-03-21 08:25:00|16298.45|16298.45|16277.95|16277.95|16298.45|16298.45|16276.57|16276.57|0
1647851400000|2022-03-21 08:30:00|16289.84|16289.84|16300.8|16300.8|16323.41|16323.41|16289.84|16289.84|0
1647851700000|2022-03-21 08:35:00|16299.88|16299.88|16321.57|16321.57|16335.1|16335.1|16299.88|16299.88|0
1647852000000|2022-03-21 08:40:00|16313.64|16313.64|16283.55|16283.55|16321.57|16321.57|16283.55|16283.55|0
1647852300000|2022-03-21 08:45:00|16289.15|16289.15|16281.22|16281.22|16308.98|16308.98|16266.29|16266.29|0
1647852600000|2022-03-21 08:50:00|16277.02|16277.02|16241.38|16241.38|16277.02|16277.02|16228.5|16228.5|0
1647852900000|2022-03-21 08:55:00|16249.31|16249.31|16245.56|16245.56|16264.69|16264.69|16245.56|16245.56|0
1647853200000|2022-03-21 09:00:00|16253.49|16253.49|16250.02|16250.02|16260.49|16260.49|16236.73|16236.73|0
1647853500000|2022-03-21 09:05:00|16246.06|16246.06|16236.52|16236.52|16262.88|16262.88|16215.76|16215.76|0
1647853800000|2022-03-21 09:10:00|16244.45|16244.45|16271.74|16271.74|16271.74|16271.74|16236.29|16236.29|0
1647854100000|2022-03-21 09:15:00|16274.04|16274.04|16289.91|16289.91|16298.3|16298.3|16263.31|16263.31|0
1647854400000|2022-03-21 09:20:00|16287.11|16287.11|16262.15|16262.15|16293.88|16293.88|16262.15|16262.15|0
1647854700000|2022-03-21 09:25:00|16266.12|16266.12|16260.99|16260.99|16268.92|16268.92|16256.79|16256.79|0
1647855000000|2022-03-21 09:30:00|16265.12|16265.12|16261.89|16261.89|16269.82|16269.82|16261.43|16261.43|0
1647855300000|2022-03-21 09:35:00|16256.3|16256.3|16251.34|16251.34|16262.29|16262.29|16250.4|16250.4|0
1647855600000|2022-03-21 09:40:00|16247.37|16247.37|16233.88|16233.88|16252.97|16252.97|16233.88|16233.88|0
1647855900000|2022-03-21 09:45:00|16229.92|16229.92|16232.48|16232.48|16232.48|16232.48|16221.75|16221.75|0
1647856200000|2022-03-21 09:50:00|16235.28|16235.28|16251.82|16251.82|16251.82|16251.82|16233.88|16233.88|0
1647856500000|2022-03-21 09:55:00|16253.19|16253.19|16265.56|16265.56|16266.96|16266.96|16253.19|16253.19|0
1647856800000|2022-03-21 10:00:00|16264.16|16264.16|16269.52|16269.52|16273.49|16273.49|16264.16|16264.16|0
1647857100000|2022-03-21 10:05:00|16265.56|16265.56|16263.69|16263.69|16265.56|16265.56|16255.76|16255.76|0
1647857400000|2022-03-21 10:10:00|16271.62|16271.62|16255.31|16255.31|16271.62|16271.62|16255.31|16255.31|0
1647857700000|2022-03-21 10:15:00|16252.52|16252.52|16267.68|16267.68|16275.61|16275.61|16248.55|16248.55|0
1647858000000|2022-03-21 10:20:00|16270.48|16270.48|16264.19|16264.19|16270.48|16270.48|16261.87|16261.87|0
1647858300000|2022-03-21 10:25:00|16260.23|16260.23|16240.4|16240.4|16260.23|16260.23|16232.47|16232.47|0
1647858600000|2022-03-21 10:30:00|16244.37|16244.37|16216.62|16216.62|16244.37|16244.37|16214.74|16214.74|0
1647858900000|2022-03-21 10:35:00|16217.08|16217.08|16192.34|16192.34|16217.08|16217.08|16190.47|16190.47|0
1647859200000|2022-03-21 10:40:00|16190.94|16190.94|16176.27|16176.27|16195.14|16195.14|16171.34|16171.34|0
1647859500000|2022-03-21 10:45:00|16192.13|16192.13|16206.35|16206.35|16211.71|16211.71|16192.13|16192.13|0
1647859800000|2022-03-21 10:50:00|16205.43|16205.43|16221.29|16221.29|16232.25|16232.25|16205.43|16205.43|0
1647860100000|2022-03-21 10:55:00|16229.22|16229.22|16240.89|16240.89|16241.35|16241.35|16229.22|16229.22|0
1647860400000|2022-03-21 11:00:00|16248.82|16248.82|16258.15|16258.15|16258.15|16258.15|16239.74|16239.74|0
1647860700000|2022-03-21 11:05:00|16253.96|16253.96|16247.19|16247.19|16259.32|16259.32|16247.19|16247.19|0
1647861000000|2022-03-21 11:10:00|16245.79|16245.79|16256.02|16256.02|16256.02|16256.02|16245.79|16245.79|0
1647861300000|2022-03-21 11:15:00|16252.06|16252.06|16264.42|16264.42|16264.42|16264.42|16249.26|16249.26|0
1647861600000|2022-03-21 11:20:00|16268.62|16268.62|16271.65|16271.65|16271.65|16271.65|16258.12|16258.12|0
1647861900000|2022-03-21 11:25:00|16274.45|16274.45|16262.55|16262.55|16274.45|16274.45|16262.55|16262.55|0
1647862200000|2022-03-21 11:30:00|16258.35|16258.35|16294.25|16294.25|16298.45|16298.45|16258.35|16258.35|0
1647862500000|2022-03-21 11:35:00|16298.21|16298.21|16290.28|16290.28|16298.21|16298.21|16282.35|16282.35|0
1647862800000|2022-03-21 11:40:00|16284.68|16284.68|16278.61|16278.61|16296.58|16296.58|16273.72|16273.72|0
1647863100000|2022-03-21 11:45:00|16267.41|16267.41|16272.77|16272.77|16275.57|16275.57|16267.41|16267.41|0
1647863400000|2022-03-21 11:50:00|16276.97|16276.97|16274.41|16274.41|16276.97|16276.97|16268.81|16268.81|0
1647863700000|2022-03-21 11:55:00|16275.81|16275.81|16277.44|16277.44|16289.8|16289.8|16274.41|16274.41|0
1647864000000|2022-03-21 12:00:00|16276.04|16276.04|16245.25|16245.25|16276.04|16276.04|16241.05|16241.05|0
1647864300000|2022-03-21 12:05:00|16246.65|16246.65|16245.48|16245.48|16246.65|16246.65|16242.69|16242.69|0
1647864600000|2022-03-21 12:10:00|16249.45|16249.45|16240.12|16240.12|16264.14|16264.14|16228.22|16228.22|0
1647864900000|2022-03-21 12:15:00|16248.05|16248.05|16226.61|16226.61|16248.05|16248.05|16213.33|16213.33|0
1647865200000|2022-03-21 12:20:00|16230.58|16230.58|16226.61|16226.61|16230.58|16230.58|16226.61|16226.61|0
1647865500000|2022-03-21 12:25:00|16234.54|16234.54|16256.02|16256.02|16256.02|16256.02|16234.54|16234.54|0
1647865800000|2022-03-21 12:30:00|16240.16|16240.16|16235.03|16235.03|16240.16|16240.16|16232.23|16232.23|0
1647866100000|2022-03-21 12:35:00|16242.03|16242.03|16230.13|16230.13|16242.03|16242.03|16230.13|16230.13|0
1647866400000|2022-03-21 12:40:00|16234.1|16234.1|16223.37|16223.37|16235.26|16235.26|16223.37|16223.37|0
1647866700000|2022-03-21 12:45:00|16215.44|16215.44|16191.41|16191.41|16219.4|16219.4|16191.41|16191.41|0
1647867000000|2022-03-21 12:50:00|16190.95|16190.95|16167.37|16167.37|16192.33|16192.33|16157.81|16157.81|0
1647867300000|2022-03-21 12:55:00|16171.34|16171.34|16175.55|16175.55|16175.55|16175.55|16167.62|16167.62|0
1647867600000|2022-03-21 13:00:00|16178.35|16178.35|16173.22|16173.22|16182.55|16182.55|16173.22|16173.22|0
1647867900000|2022-03-21 13:05:00|16171.82|16171.82|16176.25|16176.25|16181.85|16181.85|16170.65|16170.65|0
1647868200000|2022-03-21 13:10:00|16179.05|16179.05|16181.87|16181.87|16183.5|16183.5|16176.25|16176.25|0
1647868500000|2022-03-21 13:15:00|16177.67|16177.67|16204.03|16204.03|16208|16208|16176.27|16176.27|0
1647868800000|2022-03-21 13:20:00|16202.65|16202.65|16198.69|16198.69|16202.65|16202.65|16198.69|16198.69|0
1647869100000|2022-03-21 13:25:00|16204.29|16204.29|16196.36|16196.36|16207.09|16207.09|16196.36|16196.36|0
1647869400000|2022-03-21 13:30:00|16192.39|16192.39|16217.82|16217.82|16222.01|16222.01|16184.46|16184.46|0
1647869700000|2022-03-21 13:35:00|16218.28|16218.28|16201.03|16201.03|16222.47|16222.47|16196.35|16196.35|0
1647870000000|2022-03-21 13:40:00|16209.43|16209.43|16206.43|16206.43|16218.08|16218.08|16206.19|16206.19|0
1647870300000|2022-03-21 13:45:00|16202.24|16202.24|16147.46|16147.46|16202.24|16202.24|16143.5|16143.5|0
1647870600000|2022-03-21 13:50:00|16148.86|16148.86|16117.13|16117.13|16154.44|16154.44|16117.13|16117.13|0
1647870900000|2022-03-21 13:55:00|16121.1|16121.1|16124.13|16124.13|16128.1|16128.1|16117.13|16117.13|0
1647871200000|2022-03-21 14:00:00|16119.93|16119.93|16106.4|16106.4|16126.46|16126.46|16106.4|16106.4|0
1647871500000|2022-03-21 14:05:00|16102.44|16102.44|16082.14|16082.14|16102.44|16102.44|16072.35|16072.35|0
1647871800000|2022-03-21 14:10:00|16070.24|16070.24|16092.17|16092.17|16092.17|16092.17|16058.35|16058.35|0
1647872100000|2022-03-21 14:15:00|16093.57|16093.57|16094.49|16094.49|16094.49|16094.49|16089.6|16089.6|0
1647872400000|2022-03-21 14:20:00|16095.89|16095.89|16092.63|16092.63|16095.89|16095.89|16087.5|16087.5|0
1647872700000|2022-03-21 14:25:00|16091.23|16091.23|16079.8|16079.8|16103.59|16103.59|16079.8|16079.8|0
1647873000000|2022-03-21 14:30:00|16083.77|16083.77|16088.44|16088.44|16101.49|16101.49|16077.71|16077.71|0
1647873300000|2022-03-21 14:35:00|16080.51|16080.51|16088.67|16088.67|16099.63|16099.63|16068.14|16068.14|0
1647873600000|2022-03-21 14:40:00|16100.57|16100.57|16100.09|16100.09|16106.16|16106.16|16096.6|16096.6|0
1647873900000|2022-03-21 14:45:00|16101.49|16101.49|16131.54|16131.54|16135.51|16135.51|16101.49|16101.49|0
1647874200000|2022-03-21 14:50:00|16130.14|16130.14|16199.63|16199.63|16203.83|16203.83|16130.14|16130.14|0
1647874500000|2022-03-21 14:55:00|16196.83|16196.83|16194.25|16194.25|16215.48|16215.48|16177.24|16177.24|0
1647874800000|2022-03-21 15:00:00|16190.29|16190.29|16208.72|16208.72|16224.58|16224.58|16184.23|16184.23|0
1647875100000|2022-03-21 15:05:00|16203.12|16203.12|16203.35|16203.35|16211.28|16211.28|16196.36|16196.36|0
1647875400000|2022-03-21 15:10:00|16202.43|16202.43|16191.5|16191.5|16214.55|16214.55|16181.66|16181.66|0
1647875700000|2022-03-21 15:15:00|16187.53|16187.53|16192.4|16192.4|16192.4|16192.4|16172.57|16172.57|0
1647876000000|2022-03-21 15:20:00|16188.43|16188.43|16213.82|16213.82|16218.02|16218.02|16188.43|16188.43|0
1647876300000|2022-03-21 15:25:00|16215.22|16215.22|16217.56|16217.56|16232.25|16232.25|16207.06|16207.06|0
1647876600000|2022-03-21 15:30:00|16219.39|16219.39|16187.45|16187.45|16219.39|16219.39|16187.45|16187.45|0
1647876900000|2022-03-21 15:35:00|16181.85|16181.85|16172.98|16172.98|16181.85|16181.85|16162.04|16162.04|0
1647877200000|2022-03-21 15:40:00|16176.95|16176.95|16178.81|16178.81|16178.81|16178.81|16176.95|16176.95|0
1647877500000|2022-03-21 15:45:00|16170.88|16170.88|16168.08|16168.08|16172.28|16172.28|16165.28|16165.28|0
1647877800000|2022-03-21 15:50:00|16165.28|16165.28|16196.32|16196.32|16196.32|16196.32|16159|16159|0
1647878100000|2022-03-21 15:55:00|16194.92|16194.92|16186.99|16186.99|16196.32|16196.32|16176.26|16176.26|0
1647878400000|2022-03-21 16:00:00|16185.59|16185.59|16182.79|16182.79|16185.59|16185.59|16175.11|16175.11|0
1647878700000|2022-03-21 16:05:00|16178.83|16178.83|16172.53|16172.53|16178.83|16178.83|16169.5|16169.5|0
1647879000000|2022-03-21 16:10:00|16171.13|16171.13|16173.68|16173.68|16173.93|16173.93|16167.17|16167.17|0
1647879300000|2022-03-21 16:15:00|16175.08|16175.08|16166.93|16166.93|16179.05|16179.05|16162.73|16162.73|0
1647879600000|2022-03-21 16:20:00|16169.73|16169.73|16175.78|16175.78|16178.58|16178.58|16165.29|16165.29|0
1647879900000|2022-03-21 16:25:00|16177.18|16177.18|16194.68|16194.68|16197.48|16197.48|16169.25|16169.25|0
1647936900000|2022-03-22 08:15:00|16065.51|16065.51|16066.91|16066.91|16069.48|16069.48|16052.92|16052.92|0
1647937200000|2022-03-22 08:20:00|16069.71|16069.71|16073.21|16073.21|16073.21|16073.21|16045.92|16045.92|0
1647937500000|2022-03-22 08:25:00|16077.17|16077.17|16078.34|16078.34|16081.14|16081.14|16063.88|16063.88|0
1647937800000|2022-03-22 08:30:00|16082.3|16082.3|16100.07|16100.07|16112.86|16112.86|16082.3|16082.3|0
1647938100000|2022-03-22 08:35:00|16092.14|16092.14|16115.21|16115.21|16116.61|16116.61|16092.14|16092.14|0
1647938400000|2022-03-22 08:40:00|16111.01|16111.01|16093.73|16093.73|16113.81|16113.81|16088.84|16088.84|0
1647938700000|2022-03-22 08:45:00|16095.13|16095.13|16087.66|16087.66|16098.86|16098.86|16087.66|16087.66|0
1647939000000|2022-03-22 08:50:00|16084.86|16084.86|16076.47|16076.47|16092.79|16092.79|16072.5|16072.5|0
1647939300000|2022-03-22 08:55:00|16080.43|16080.43|16062.95|16062.95|16084.4|16084.4|16060.39|16060.39|0
1647939600000|2022-03-22 09:00:00|16064.33|16064.33|16090.92|16090.92|16102.82|16102.82|16064.33|16064.33|0
1647939900000|2022-03-22 09:05:00|16082.99|16082.99|16090.92|16090.92|16090.92|16090.92|16074.83|16074.83|0
1647940200000|2022-03-22 09:10:00|16088.12|16088.12|16091.62|16091.62|16094.42|16094.42|16076.93|16076.93|0
1647940500000|2022-03-22 09:15:00|16093.02|16093.02|16094.42|16094.42|16094.42|16094.42|16090.22|16090.22|0
1647940800000|2022-03-22 09:20:00|16086.49|16086.49|16082.06|16082.06|16099.78|16099.78|16073.66|16073.66|0
1647941100000|2022-03-22 09:25:00|16081.6|16081.6|16077.4|16077.4|16081.6|16081.6|16068.07|16068.07|0
1647941400000|2022-03-22 09:30:00|16080.2|16080.2|16089.76|16089.76|16089.76|16089.76|16077.4|16077.4|0
1647941700000|2022-03-22 09:35:00|16081.83|16081.83|16100.49|16100.49|16100.49|16100.49|16076.47|16076.47|0
1647942000000|2022-03-22 09:40:00|16103.29|16103.29|16097.73|16097.73|16106.09|16106.09|16097.73|16097.73|0
1647942300000|2022-03-22 09:45:00|16081.87|16081.87|16081.64|16081.64|16083.27|16083.27|16076.27|16076.27|0
1647942600000|2022-03-22 09:50:00|16085.6|16085.6|16088.17|16088.17|16089.8|16089.8|16080.01|16080.01|0
1647942900000|2022-03-22 09:55:00|16089.57|16089.57|16092.57|16092.57|16092.57|16092.57|16085.37|16085.37|0
1647943200000|2022-03-22 10:00:00|16096.77|16096.77|16085.1|16085.1|16099.09|16099.09|16085.1|16085.1|0
1647943500000|2022-03-22 10:05:00|16086.5|16086.5|16085.1|16085.1|16102.83|16102.83|16085.1|16085.1|0
1647943800000|2022-03-22 10:10:00|16081.14|16081.14|16088.14|16088.14|16089.54|16089.54|16076.94|16076.94|0
1647944100000|2022-03-22 10:15:00|16086.74|16086.74|16076.01|16076.01|16086.74|16086.74|16076.01|16076.01|0
1647944400000|2022-03-22 10:20:00|16083.94|16083.94|16057.58|16057.58|16083.94|16083.94|16053.38|16053.38|0
1647944700000|2022-03-22 10:25:00|16056.18|16056.18|16057.58|16057.58|16057.58|16057.58|16050.58|16050.58|0
1647945000000|2022-03-22 10:30:00|16065.51|16065.51|16063.67|16063.67|16066.68|16066.68|16058.75|16058.75|0
1647945300000|2022-03-22 10:35:00|16067.86|16067.86|16067.63|16067.63|16079.76|16079.76|16066.23|16066.23|0
1647945600000|2022-03-22 10:40:00|16063.43|16063.43|16047.1|16047.1|16063.43|16063.43|16047.1|16047.1|0
1647945900000|2022-03-22 10:45:00|16048.5|16048.5|16044.77|16044.77|16053.87|16053.87|16044.77|16044.77|0
1647946200000|2022-03-22 10:50:00|16041.97|16041.97|16040.8|16040.8|16046.16|16046.16|16040.8|16040.8|0
1647946500000|2022-03-22 10:55:00|16043.6|16043.6|16043.37|16043.37|16043.6|16043.6|16033.58|16033.58|0
1647946800000|2022-03-22 11:00:00|16041.99|16041.99|16037.57|16037.57|16041.99|16041.99|16018.91|16018.91|0
1647947100000|2022-03-22 11:05:00|16033.6|16033.6|16021.72|16021.72|16033.6|16033.6|16020.32|16020.32|0
1647947400000|2022-03-22 11:10:00|16017.76|16017.76|16021.72|16021.72|16025.92|16025.92|16013.32|16013.32|0
1647947700000|2022-03-22 11:15:00|16025.92|16025.92|16020.8|16020.8|16029.88|16029.88|16015.2|16015.2|0
1647948000000|2022-03-22 11:20:00|16016.84|16016.84|16020.8|16020.8|16020.8|16020.8|16016.84|16016.84|0
1647948300000|2022-03-22 11:25:00|16019.4|16019.4|16022.2|16022.2|16023.6|16023.6|16015.44|16015.44|0
1647948600000|2022-03-22 11:30:00|16018.24|16018.24|16008.91|16008.91|16019.87|16019.87|16007.51|16007.51|0
1647948900000|2022-03-22 11:35:00|16007.51|16007.51|16015.44|16015.44|16019.64|16019.64|16007.51|16007.51|0
1647949200000|2022-03-22 11:40:00|16018.24|16018.24|16018.47|16018.47|16027.57|16027.57|16011.71|16011.71|0
1647949500000|2022-03-22 11:45:00|16014.27|16014.27|16003.07|16003.07|16017.07|16017.07|15994.68|15994.68|0
1647949800000|2022-03-22 11:50:00|16005.87|16005.87|16003.07|16003.07|16005.87|16005.87|16001.68|16001.68|0
1647950100000|2022-03-22 11:55:00|16007.04|16007.04|16003.07|16003.07|16011.01|16011.01|15997.48|15997.48|0
1647950400000|2022-03-22 12:00:00|16004.47|16004.47|16009.84|16009.84|16009.84|16009.84|16000.28|16000.28|0
1647950700000|2022-03-22 12:05:00|16008.44|16008.44|15990.01|15990.01|16008.44|16008.44|15988.61|15988.61|0
1647951000000|2022-03-22 12:10:00|15987.21|15987.21|15988.61|15988.61|15990.01|15990.01|15985.81|15985.81|0
1647951300000|2022-03-22 12:15:00|15984.65|15984.65|15984.21|15984.21|15986.05|15986.05|15980.68|15980.68|0
1647951600000|2022-03-22 12:20:00|15983.75|15983.75|15979.78|15979.78|15985.15|15985.15|15979.78|15979.78|0
1647951900000|2022-03-22 12:25:00|15979.32|15979.32|15983.52|15983.52|15984.92|15984.92|15977.49|15977.49|0
1647952200000|2022-03-22 12:30:00|15991.45|15991.45|16009.18|16009.18|16009.18|16009.18|15991.22|15991.22|0
1647952500000|2022-03-22 12:35:00|16010.58|16010.58|16010.58|16010.58|16010.58|16010.58|16010.58|16010.58|0
1647952800000|2022-03-22 12:40:00|16011.98|16011.98|16017.36|16017.36|16023.87|16023.87|16011.98|16011.98|0
1647953100000|2022-03-22 12:45:00|16025.29|16025.29|16025.29|16025.29|16029.49|16029.49|16025.29|16025.29|0
1647953400000|2022-03-22 12:50:00|16022.49|16022.49|16026.69|16026.69|16026.69|16026.69|16022.49|16022.49|0
1647953700000|2022-03-22 12:55:00|16034.62|16034.62|16037.42|16037.42|16037.42|16037.42|16024.82|16024.82|0
1647954000000|2022-03-22 13:00:00|16038.34|16038.34|16042.53|16042.53|16050.69|16050.69|16030.63|16030.63|0
1647954300000|2022-03-22 13:05:00|16046.49|16046.49|16037.16|16037.16|16046.49|16046.49|16037.16|16037.16|0
1647954600000|2022-03-22 13:10:00|16038.56|16038.56|16035.76|16035.76|16038.56|16038.56|16030.17|16030.17|0
1647954900000|2022-03-22 13:15:00|16034.36|16034.36|16052.05|16052.05|16052.05|16052.05|16034.36|16034.36|0
1647955200000|2022-03-22 13:20:00|16052.97|16052.97|16064.41|16064.41|16065.33|16065.33|16052.97|16052.97|0
1647955500000|2022-03-22 13:25:00|16060.21|16060.21|16053.44|16053.44|16064.17|16064.17|16053.21|16053.21|0
1647955800000|2022-03-22 13:30:00|16069.3|16069.3|16078.88|16078.88|16080.51|16080.51|16054.61|16054.61|0
1647956100000|2022-03-22 13:35:00|16063.02|16063.02|16055.09|16055.09|16077.71|16077.71|16055.09|16055.09|0
1647956400000|2022-03-22 13:40:00|16053.69|16053.69|16057.66|16057.66|16063.02|16063.02|16048.09|16048.09|0
1647956700000|2022-03-22 13:45:00|16052.06|16052.06|16029.43|16029.43|16052.06|16052.06|16029.43|16029.43|0
1647957000000|2022-03-22 13:50:00|16033.63|16033.63|16069.56|16069.56|16069.56|16069.56|16018.48|16018.48|0
1647957300000|2022-03-22 13:55:00|16073.52|16073.52|16075.84|16075.84|16077.24|16077.24|16062.79|16062.79|0
1647957600000|2022-03-22 14:00:00|16078.64|16078.64|16093.09|16093.09|16095.89|16095.89|16078.64|16078.64|0
1647957900000|2022-03-22 14:05:00|16095.89|16095.89|16130.4|16130.4|16131.32|16131.32|16095.89|16095.89|0
1647958200000|2022-03-22 14:10:00|16131.32|16131.32|16121.07|16121.07|16131.32|16131.32|16113.85|16113.85|0
1647958500000|2022-03-22 14:15:00|16119.67|16119.67|16124.32|16124.32|16135.05|16135.05|16118.27|16118.27|0
1647958800000|2022-03-22 14:20:00|16123.4|16123.4|16114.61|16114.61|16135.29|16135.29|16109.01|16109.01|0
1647959100000|2022-03-22 14:25:00|16122.54|16122.54|16129.3|16129.3|16129.3|16129.3|16114.61|16114.61|0
1647959400000|2022-03-22 14:30:00|16130.22|16130.22|16139.55|16139.55|16140.95|16140.95|16130.22|16130.22|0
1647959700000|2022-03-22 14:35:00|16140.01|16140.01|16145.38|16145.38|16150.98|16150.98|16140.01|16140.01|0
1647960000000|2022-03-22 14:40:00|16143.98|16143.98|16131.38|16131.38|16149.11|16149.11|16128.58|16128.58|0
1647960300000|2022-03-22 14:45:00|16129.98|16129.98|16140.71|16140.71|16143.51|16143.51|16127.18|16127.18|0
1647960600000|2022-03-22 14:50:00|16140.25|16140.25|16137.26|16137.26|16140.25|16140.25|16123.97|16123.97|0
1647960900000|2022-03-22 14:55:00|16135.86|16135.86|16127.01|16127.01|16135.86|16135.86|16127.01|16127.01|0
1647961200000|2022-03-22 15:00:00|16125.15|16125.15|16120.48|16120.48|16125.15|16125.15|16113.04|16113.04|0
1647961500000|2022-03-22 15:05:00|16117.68|16117.68|16119.79|16119.79|16119.79|16119.79|16114.42|16114.42|0
1647961800000|2022-03-22 15:10:00|16121.19|16121.19|16139.37|16139.37|16139.37|16139.37|16118.39|16118.39|0
1647962100000|2022-03-22 15:15:00|16142.17|16142.17|16143.33|16143.33|16147.53|16147.53|16139.37|16139.37|0
1647962400000|2022-03-22 15:20:00|16141.93|16141.93|16143.57|16143.57|16160.59|16160.59|16139.13|16139.13|0
1647962700000|2022-03-22 15:25:00|16139.6|16139.6|16136.8|16136.8|16139.6|16139.6|16122.11|16122.11|0
1647963000000|2022-03-22 15:30:00|16132.84|16132.84|16103.7|16103.7|16132.84|16132.84|16089.94|16089.94|0
1647963300000|2022-03-22 15:35:00|16100.9|16100.9|16092.97|16092.97|16104.87|16104.87|16092.74|16092.74|0
1647963600000|2022-03-22 15:40:00|16085.04|16085.04|16042.59|16042.59|16085.04|16085.04|16042.59|16042.59|0
1647963900000|2022-03-22 15:45:00|16043.99|16043.99|16043.99|16043.99|16062.65|16062.65|16043.99|16043.99|0
1647964200000|2022-03-22 15:50:00|16047.95|16047.95|16037.92|16037.92|16053.76|16053.76|16037.92|16037.92|0
1647964500000|2022-03-22 15:55:00|16037.46|16037.46|16025.1|16025.1|16045.62|16045.62|16025.1|16025.1|0
1647964800000|2022-03-22 16:00:00|16029.07|16029.07|16027.67|16027.67|16038.86|16038.86|16027.67|16027.67|0
1647965100000|2022-03-22 16:05:00|16031.87|16031.87|16034.67|16034.67|16034.67|16034.67|16030.7|16030.7|0
1647965400000|2022-03-22 16:10:00|16030.7|16030.7|16023.26|16023.26|16031.19|16031.19|16019.3|16019.3|0
1647965700000|2022-03-22 16:15:00|16026.06|16026.06|16009.74|16009.74|16027.46|16027.46|16009.74|16009.74|0
1647966000000|2022-03-22 16:20:00|16005.77|16005.77|15997.36|15997.36|16005.77|16005.77|15993.41|15993.41|0
1647966300000|2022-03-22 16:25:00|15998.76|15998.76|16008.58|16008.58|16016.75|16016.75|15981.07|15981.07|0
1648023300000|2022-03-23 08:15:00|16192.11|16192.11|16209.14|16209.14|16209.37|16209.37|16177.41|16177.41|0
1648023600000|2022-03-23 08:20:00|16201.21|16201.21|16180.97|16180.97|16202.37|16202.37|16177.01|16177.01|0
1648023900000|2022-03-23 08:25:00|16183.77|16183.77|16192.4|16192.4|16204.3|16204.3|16183.77|16183.77|0
1648024200000|2022-03-23 08:30:00|16184.47|16184.47|16172.84|16172.84|16196.37|16196.37|16172.84|16172.84|0
1648024500000|2022-03-23 08:35:00|16168.88|16168.88|16156.94|16156.94|16172.84|16172.84|16149.99|16149.99|0
1648024800000|2022-03-23 08:40:00|16168.84|16168.84|16139.5|16139.5|16169.77|16169.77|16123.4|16123.4|0
1648025100000|2022-03-23 08:45:00|16135.3|16135.3|16175.16|16175.16|16175.16|16175.16|16135.3|16135.3|0
1648025400000|2022-03-23 08:50:00|16169.56|16169.56|16165.59|16165.59|16169.56|16169.56|16165.59|16165.59|0
1648025700000|2022-03-23 08:55:00|16157.66|16157.66|16127.58|16127.58|16161.63|16161.63|16127.58|16127.58|0
1648026000000|2022-03-23 09:00:00|16135.51|16135.51|16151.13|16151.13|16156.49|16156.49|16135.51|16135.51|0
1648026300000|2022-03-23 09:05:00|16153.92|16153.92|16139.23|16139.23|16159.06|16159.06|16139.23|16139.23|0
1648026600000|2022-03-23 09:10:00|16140.63|16140.63|16142.99|16142.99|16148.79|16148.79|16136.66|16136.66|0
1648026900000|2022-03-23 09:15:00|16139.02|16139.02|16138.09|16138.09|16143.69|16143.69|16126.89|16126.89|0
1648027200000|2022-03-23 09:20:00|16146.02|16146.02|16136.02|16136.02|16149.99|16149.99|16135.54|16135.54|0
1648027500000|2022-03-23 09:25:00|16141.62|16141.62|16153.28|16153.28|16158.64|16158.64|16138.82|16138.82|0
1648027800000|2022-03-23 09:30:00|16151.88|16151.88|16134.62|16134.62|16151.88|16151.88|16134.62|16134.62|0
1648028100000|2022-03-23 09:35:00|16127.62|16127.62|16111.76|16111.76|16127.62|16127.62|16106.42|16106.42|0
1648028400000|2022-03-23 09:40:00|16110.36|16110.36|16104.76|16104.76|16110.36|16110.36|16092.17|16092.17|0
1648028700000|2022-03-23 09:45:00|16103.36|16103.36|16093.35|16093.35|16110.36|16110.36|16073.29|16073.29|0
1648029000000|2022-03-23 09:50:00|16092.43|16092.43|16102.22|16102.22|16114.12|16114.12|16092.43|16092.43|0
1648029300000|2022-03-23 09:55:00|16103.6|16103.6|16078.65|16078.65|16105|16105|16078.65|16078.65|0
1648029600000|2022-03-23 10:00:00|16081.45|16081.45|16078.65|16078.65|16094.75|16094.75|16078.42|16078.42|0
1648029900000|2022-03-23 10:05:00|16082.62|16082.62|16084.95|16084.95|16090.32|16090.32|16082.38|16082.38|0
1648030200000|2022-03-23 10:10:00|16089.15|16089.15|16090.8|16090.8|16096.39|16096.39|16085.18|16085.18|0
1648030500000|2022-03-23 10:15:00|16094.99|16094.99|16092.43|16092.43|16094.99|16094.99|16088.23|16088.23|0
1648030800000|2022-03-23 10:20:00|16091.51|16091.51|16074.01|16074.01|16091.51|16091.51|16074.01|16074.01|0
1648031100000|2022-03-23 10:25:00|16081.95|16081.95|16080.59|16080.59|16084.74|16084.74|16080.59|16080.59|0
1648031400000|2022-03-23 10:30:00|16079.19|16079.19|16085.94|16085.94|16085.94|16085.94|16077.54|16077.54|0
1648031700000|2022-03-23 10:35:00|16087.34|16087.34|16085.73|16085.73|16095.51|16095.51|16083.62|16083.62|0
1648032000000|2022-03-23 10:40:00|16086.64|16086.64|16077.78|16077.78|16089.68|16089.68|16077.78|16077.78|0
1648032300000|2022-03-23 10:45:00|16074.98|16074.98|16075.02|16075.02|16077.8|16077.8|16067.05|16067.05|0
1648032600000|2022-03-23 10:50:00|16082.95|16082.95|16089.26|16089.26|16089.72|16089.72|16080.39|16080.39|0
1648032900000|2022-03-23 10:55:00|16077.36|16077.36|16071.54|16071.54|16081.33|16081.33|16071.54|16071.54|0
1648033200000|2022-03-23 11:00:00|16077.14|16077.14|16068.5|16068.5|16080.39|16080.39|16062.9|16062.9|0
1648033500000|2022-03-23 11:05:00|16064.53|16064.53|16051.48|16051.48|16064.53|16064.53|16051.48|16051.48|0
1648033800000|2022-03-23 11:10:00|16051.03|16051.03|16055.94|16055.94|16065.25|16065.25|16049.86|16049.86|0
1648034100000|2022-03-23 11:15:00|16051.97|16051.97|16047.56|16047.56|16051.97|16051.97|16043.6|16043.6|0
1648034400000|2022-03-23 11:20:00|16048.96|16048.96|16041.95|16041.95|16050.36|16050.36|16040.55|16040.55|0
1648034700000|2022-03-23 11:25:00|16041.72|16041.72|16039.62|16039.62|16041.72|16041.72|16033.79|16033.79|0
1648035000000|2022-03-23 11:30:00|16039.16|16039.16|16036.13|16036.13|16040.56|16040.56|16033.56|16033.56|0
1648035300000|2022-03-23 11:35:00|16034.73|16034.73|16051.3|16051.3|16052.7|16052.7|16033.33|16033.33|0
1648035600000|2022-03-23 11:40:00|16049.9|16049.9|16026.81|16026.81|16049.9|16049.9|16026.81|16026.81|0
1648035900000|2022-03-23 11:45:00|16025.42|16025.42|16011.18|16011.18|16027.25|16027.25|16011.18|16011.18|0
1648036200000|2022-03-23 11:50:00|16007.22|16007.22|16017.94|16017.94|16017.94|16017.94|15997.65|15997.65|0
1648036500000|2022-03-23 11:55:00|16013.98|16013.98|16017.72|16017.72|16018.64|16018.64|16008.38|16008.38|0
1648036800000|2022-03-23 12:00:00|16016.32|16016.32|16007.39|16007.39|16016.32|16016.32|16006.76|16006.76|0
1648037100000|2022-03-23 12:05:00|16005.99|16005.99|15963.29|15963.29|16005.99|16005.99|15963.29|15963.29|0
1648037400000|2022-03-23 12:10:00|15967.25|15967.25|15964.93|15964.93|15967.25|15967.25|15954.43|15954.43|0
1648037700000|2022-03-23 12:15:00|15962.13|15962.13|15942.3|15942.3|15962.13|15962.13|15938.34|15938.34|0
1648038000000|2022-03-23 12:20:00|15940.9|15940.9|15941.58|15941.58|15946.73|15946.73|15937.4|15937.4|0
1648038300000|2022-03-23 12:25:00|15937.62|15937.62|15922.23|15922.23|15937.62|15937.62|15922.23|15922.23|0
1648038600000|2022-03-23 12:30:00|15930.16|15930.16|15944.62|15944.62|15944.62|15944.62|15924.8|15924.8|0
1648038900000|2022-03-23 12:35:00|15946.02|15946.02|15966.09|15966.09|15966.09|15966.09|15940.2|15940.2|0
1648039200000|2022-03-23 12:40:00|15970.05|15970.05|15999.91|15999.91|15999.91|15999.91|15970.05|15970.05|0
1648039500000|2022-03-23 12:45:00|15997.11|15997.11|15972.64|15972.64|15997.11|15997.11|15972.64|15972.64|0
1648039800000|2022-03-23 12:50:00|15968.67|15968.67|15958.18|15958.18|15968.67|15968.67|15956.78|15956.78|0
1648040100000|2022-03-23 12:55:00|15955.38|15955.38|15946.07|15946.07|15957.24|15957.24|15946.07|15946.07|0
1648040400000|2022-03-23 13:00:00|15948.87|15948.87|15963.56|15963.56|15963.56|15963.56|15948.87|15948.87|0
1648040700000|2022-03-23 13:05:00|15967.53|15967.53|15965.88|15965.88|15969.16|15969.16|15962.16|15962.16|0
1648041000000|2022-03-23 13:10:00|15966.34|15966.34|15950.48|15950.48|15966.34|15966.34|15950.48|15950.48|0
1648041300000|2022-03-23 13:15:00|15954.45|15954.45|15962.38|15962.38|15963.78|15963.78|15954.45|15954.45|0
1648041600000|2022-03-23 13:20:00|15965.18|15965.18|15965.88|15965.88|15968.68|15968.68|15960.98|15960.98|0
1648041900000|2022-03-23 13:25:00|15961.92|15961.92|15960.75|15960.75|15964.95|15964.95|15959.35|15959.35|0
1648042200000|2022-03-23 13:30:00|15968.91|15968.91|15942.78|15942.78|15972.88|15972.88|15942.78|15942.78|0
1648042500000|2022-03-23 13:35:00|15938.81|15938.81|15942.55|15942.55|15946.73|15946.73|15933.68|15933.68|0
1648042800000|2022-03-23 13:40:00|15946.75|15946.75|15918.76|15918.76|15952.11|15952.11|15918.76|15918.76|0
1648043100000|2022-03-23 13:45:00|15922.72|15922.72|15930.89|15930.89|15930.89|15930.89|15914.56|15914.56|0
1648043400000|2022-03-23 13:50:00|15930.43|15930.43|15939.99|15939.99|15939.99|15939.99|15928.57|15928.57|0
1648043700000|2022-03-23 13:55:00|15942.79|15942.79|15991.28|15991.28|15991.28|15991.28|15941.39|15941.39|0
1648044000000|2022-03-23 14:00:00|15987.31|15987.31|15987.57|15987.57|16005.27|16005.27|15979.15|15979.15|0
1648044300000|2022-03-23 14:05:00|15991.53|15991.53|16006.4|16006.4|16012.22|16012.22|15991.53|15991.53|0
1648044600000|2022-03-23 14:10:00|16014.33|16014.33|16026.46|16026.46|16026.46|16026.46|16002.43|16002.43|0
1648044900000|2022-03-23 14:15:00|16029.26|16029.26|16046.51|16046.51|16046.51|16046.51|16029.26|16029.26|0
1648045200000|2022-03-23 14:20:00|16054.44|16054.44|16076.59|16076.59|16076.59|16076.59|16046.51|16046.51|0
1648045500000|2022-03-23 14:25:00|16073.79|16073.79|16061.41|16061.41|16075.19|16075.19|16061.41|16061.41|0
1648045800000|2022-03-23 14:30:00|16062.81|16062.81|16070.98|16070.98|16072.38|16072.38|16062.35|16062.35|0
1648046100000|2022-03-23 14:35:00|16059.08|16059.08|16054.68|16054.68|16065.38|16065.38|16053.28|16053.28|0
1648046400000|2022-03-23 14:40:00|16042.78|16042.78|16031.59|16031.59|16046.75|16046.75|16031.59|16031.59|0
1648046700000|2022-03-23 14:45:00|16027.63|16027.63|16008.05|16008.05|16029.02|16029.02|16008.05|16008.05|0
1648047000000|2022-03-23 14:50:00|16009.43|16009.43|16017.59|16017.59|16021.79|16021.79|16006.63|16006.63|0
1648047300000|2022-03-23 14:55:00|16021.79|16021.79|16029.96|16029.96|16034.14|16034.14|16021.79|16021.79|0
1648047600000|2022-03-23 15:00:00|16033.93|16033.93|16026|16026|16035.33|16035.33|16026|16026|0
1648047900000|2022-03-23 15:05:00|16022.03|16022.03|16033.68|16033.68|16044.41|16044.41|16010.14|16010.14|0
1648048200000|2022-03-23 15:10:00|16025.75|16025.75|16027.63|16027.63|16035.56|16035.56|16025.75|16025.75|0
1648048500000|2022-03-23 15:15:00|16030.43|16030.43|16017.38|16017.38|16030.43|16030.43|16015.98|16015.98|0
1648048800000|2022-03-23 15:20:00|16025.31|16025.31|16021.11|16021.11|16025.31|16025.31|16013.18|16013.18|0
1648049100000|2022-03-23 15:25:00|16023.91|16023.91|15992.19|15992.19|16028.11|16028.11|15992.19|15992.19|0
1648049400000|2022-03-23 15:30:00|15996.16|15996.16|15987.31|15987.31|15997.56|15997.56|15984.26|15984.26|0
1648049700000|2022-03-23 15:35:00|15985.91|15985.91|15992.21|15992.21|15993.85|15993.85|15984.05|15984.05|0
1648050000000|2022-03-23 15:40:00|15993.13|15993.13|16014.13|16014.13|16014.13|16014.13|15991.27|15991.27|0
1648050300000|2022-03-23 15:45:00|16014.59|16014.59|16004.34|16004.34|16015.05|16015.05|16002.94|16002.94|0
1648050600000|2022-03-23 15:50:00|16008.31|16008.31|16021.33|16021.33|16029.26|16029.26|16008.31|16008.31|0
1648050900000|2022-03-23 15:55:00|16017.37|16017.37|15990.49|15990.49|16017.37|16017.37|15983.77|15983.77|0
1648051200000|2022-03-23 16:00:00|15986.53|15986.53|15998.39|15998.39|15999.79|15999.79|15984.88|15984.88|0
1648051500000|2022-03-23 16:05:00|15994.42|15994.42|15985.57|15985.57|15994.42|15994.42|15978.1|15978.1|0
1648051800000|2022-03-23 16:10:00|15984.17|15984.17|15994.2|15994.2|15994.2|15994.2|15974.36|15974.36|0
1648052100000|2022-03-23 16:15:00|15993.28|15993.28|16011.26|16011.26|16011.72|16011.72|15988.39|15988.39|0
1648052400000|2022-03-23 16:20:00|16007.3|16007.3|16002.61|16002.61|16015.46|16015.46|15999.6|15999.6|0
1648052700000|2022-03-23 16:25:00|16005.41|16005.41|16026.19|16026.19|16030.38|16030.38|16004.25|16004.25|0
1648109700000|2022-03-24 08:15:00|15916.02|15916.02|15904.82|15904.82|15935.17|15935.17|15897.16|15897.16|0
1648110000000|2022-03-24 08:20:00|15900.86|15900.86|15917.68|15917.68|15917.68|15917.68|15888.96|15888.96|0
1648110300000|2022-03-24 08:25:00|15925.61|15925.61|15941.04|15941.04|15941.04|15941.04|15921.65|15921.65|0
1648110600000|2022-03-24 08:30:00|15949.2|15949.2|15934.93|15934.93|15983.45|15983.45|15934.93|15934.93|0
1648110900000|2022-03-24 08:35:00|15929.33|15929.33|15974.79|15974.79|15977.59|15977.59|15929.33|15929.33|0
1648111200000|2022-03-24 08:40:00|15976.19|15976.19|15965.23|15965.23|15985.98|15985.98|15957.29|15957.29|0
1648111500000|2022-03-24 08:45:00|15961.03|15961.03|15935.13|15935.13|15961.03|15961.03|15929.53|15929.53|0
1648111800000|2022-03-24 08:50:00|15933.73|15933.73|15912.98|15912.98|15936.99|15936.99|15905.05|15905.05|0
1648112100000|2022-03-24 08:55:00|15905.05|15905.05|15899.92|15899.92|15914.84|15914.84|15886.85|15886.85|0
1648112400000|2022-03-24 09:00:00|15895.72|15895.72|15899.2|15899.2|15910.65|15910.65|15894.08|15894.08|0
1648112700000|2022-03-24 09:05:00|15900.6|15900.6|15838.32|15838.32|15906.2|15906.2|15838.09|15838.09|0
1648113000000|2022-03-24 09:10:00|15834.36|15834.36|15819.2|15819.2|15834.36|15834.36|15807.31|15807.31|0
1648113300000|2022-03-24 09:15:00|15820.6|15820.6|15818.42|15818.42|15820.6|15820.6|15804.04|15804.04|0
1648113600000|2022-03-24 09:20:00|15821.22|15821.22|15771.09|15771.09|15825.41|15825.41|15771.09|15771.09|0
1648113900000|2022-03-24 09:25:00|15775.06|15775.06|15775.29|15775.29|15782.99|15782.99|15759.43|15759.43|0
1648114200000|2022-03-24 09:30:00|15785.09|15785.09|15817.04|15817.04|15817.04|15817.04|15785.09|15785.09|0
1648114500000|2022-03-24 09:35:00|15817.5|15817.5|15857.61|15857.61|15860.41|15860.41|15817.5|15817.5|0
1648114800000|2022-03-24 09:40:00|15859.01|15859.01|15860.64|15860.64|15864.61|15864.61|15859.01|15859.01|0
1648115100000|2022-03-24 09:45:00|15860.18|15860.18|15853.18|15853.18|15875.11|15875.11|15853.18|15853.18|0
1648115400000|2022-03-24 09:50:00|15857.14|15857.14|15849.69|15849.69|15861.34|15861.34|15849.69|15849.69|0
1648115700000|2022-03-24 09:55:00|15845.73|15845.73|15817.76|15817.76|15845.73|15845.73|15807.96|15807.96|0
1648116000000|2022-03-24 10:00:00|15813.79|15813.79|15775.78|15775.78|15813.79|15813.79|15771.81|15771.81|0
1648116300000|2022-03-24 10:05:00|15777.18|15777.18|15776.25|15776.25|15786.51|15786.51|15773.45|15773.45|0
1648116600000|2022-03-24 10:10:00|15777.65|15777.65|15739.43|15739.43|15779.05|15779.05|15739.43|15739.43|0
1648116900000|2022-03-24 10:15:00|15735.23|15735.23|15705.85|15705.85|15735.23|15735.23|15689.05|15689.05|0
1648117200000|2022-03-24 10:20:00|15708.64|15708.64|15710.72|15710.72|15734.98|15734.98|15702.33|15702.33|0
1648117500000|2022-03-24 10:25:00|15714.69|15714.69|15686.27|15686.27|15715.15|15715.15|15686.27|15686.27|0
1648117800000|2022-03-24 10:30:00|15682.3|15682.3|15686.77|15686.77|15686.77|15686.77|15678.34|15678.34|0
1648118100000|2022-03-24 10:35:00|15684.93|15684.93|15632.03|15632.03|15685.39|15685.39|15632.03|15632.03|0
1648118400000|2022-03-24 10:40:00|15634.83|15634.83|15604.98|15604.98|15634.83|15634.83|15604.98|15604.98|0
1648118700000|2022-03-24 10:45:00|15607.78|15607.78|15595.41|15595.41|15615.71|15615.71|15595.41|15595.41|0
1648119000000|2022-03-24 10:50:00|15601.01|15601.01|15619.69|15619.69|15619.69|15619.69|15597.98|15597.98|0
1648119300000|2022-03-24 10:55:00|15618.29|15618.29|15621.34|15621.34|15625.06|15625.06|15614.09|15614.09|0
1648119600000|2022-03-24 11:00:00|15629.27|15629.27|15647.21|15647.21|15647.21|15647.21|15622.73|15622.73|0
1648119900000|2022-03-24 11:05:00|15655.14|15655.14|15688.64|15688.64|15689.81|15689.81|15655.14|15655.14|0
1648120200000|2022-03-24 11:10:00|15691.44|15691.44|15681.64|15681.64|15691.44|15691.44|15681.64|15681.64|0
1648120500000|2022-03-24 11:15:00|15673.25|15673.25|15658.79|15658.79|15673.25|15673.25|15654.59|15654.59|0
1648120800000|2022-03-24 11:20:00|15651.79|15651.79|15667.41|15667.41|15670.21|15670.21|15649.91|15649.91|0
1648121100000|2022-03-24 11:25:00|15651.55|15651.55|15639.65|15639.65|15654.35|15654.35|15639.65|15639.65|0
1648121400000|2022-03-24 11:30:00|15647.58|15647.58|15625.19|15625.19|15659.48|15659.48|15622.39|15622.39|0
1648121700000|2022-03-24 11:35:00|15637.08|15637.08|15609.57|15609.57|15641.05|15641.05|15606.52|15606.52|0
1648122000000|2022-03-24 11:40:00|15596.04|15596.04|15569.26|15569.26|15596.04|15596.04|15503.24|15503.24|0
1648122300000|2022-03-24 11:45:00|15570.66|15570.66|15602.38|15602.38|15602.38|15602.38|15563.66|15563.66|0
1648122600000|2022-03-24 11:50:00|15606.34|15606.34|15601.9|15601.9|15606.8|15606.8|15590.71|15590.71|0
1648122900000|2022-03-24 11:55:00|15597.71|15597.71|15600.53|15600.53|15601.9|15601.9|15597.71|15597.71|0
1648123200000|2022-03-24 12:00:00|15596.56|15596.56|15608.22|15608.22|15608.22|15608.22|15590.96|15590.96|0
1648123500000|2022-03-24 12:05:00|15610.52|15610.52|15610.75|15610.75|15611.92|15611.92|15604.92|15604.92|0
1648123800000|2022-03-24 12:10:00|15613.55|15613.55|15628.97|15628.97|15636.88|15636.88|15613.55|15613.55|0
1648124100000|2022-03-24 12:15:00|15621.04|15621.04|15605.21|15605.21|15626.64|15626.64|15605.21|15605.21|0
1648124400000|2022-03-24 12:20:00|15594.02|15594.02|15572.54|15572.54|15594.02|15594.02|15572.54|15572.54|0
1648124700000|2022-03-24 12:25:00|15569.74|15569.74|15552.71|15552.71|15575.34|15575.34|15552.25|15552.25|0
1648125000000|2022-03-24 12:30:00|15556.67|15556.67|15529.15|15529.15|15563.44|15563.44|15529.15|15529.15|0
1648125300000|2022-03-24 12:35:00|15527.75|15527.75|15535|15535|15540.36|15540.36|15527.75|15527.75|0
1648125600000|2022-03-24 12:40:00|15538.96|15538.96|15551.53|15551.53|15554.33|15554.33|15533.36|15533.36|0
1648125900000|2022-03-24 12:45:00|15547.56|15547.56|15559.69|15559.69|15559.69|15559.69|15547.56|15547.56|0
1648126200000|2022-03-24 12:50:00|15563.89|15563.89|15558.07|15558.07|15570.89|15570.89|15558.07|15558.07|0
1648126500000|2022-03-24 12:55:00|15559.47|15559.47|15592.36|15592.36|15592.36|15592.36|15559.47|15559.47|0
1648126800000|2022-03-24 13:00:00|15595.16|15595.16|15587.93|15587.93|15595.16|15595.16|15583.97|15583.97|0
1648127100000|2022-03-24 13:05:00|15578.13|15578.13|15576.5|15576.5|15591.43|15591.43|15569.74|15569.74|0
1648127400000|2022-03-24 13:10:00|15572.54|15572.54|15573.02|15573.02|15574.42|15574.42|15568.34|15568.34|0
1648127700000|2022-03-24 13:15:00|15569.05|15569.05|15578.15|15578.15|15582.11|15582.11|15569.05|15569.05|0
1648128000000|2022-03-24 13:20:00|15579.55|15579.55|15585.41|15585.41|15591.68|15591.68|15579.55|15579.55|0
1648128300000|2022-03-24 13:25:00|15589.38|15589.38|15596.14|15596.14|15596.14|15596.14|15589.38|15589.38|0
1648128600000|2022-03-24 13:30:00|15588.21|15588.21|15582.91|15582.91|15588.21|15588.21|15571.89|15571.89|0
1648128900000|2022-03-24 13:35:00|15581.99|15581.99|15608.11|15608.11|15608.11|15608.11|15579.66|15579.66|0
1648129200000|2022-03-24 13:40:00|15600.18|15600.18|15593.2|15593.2|15614.18|15614.18|15593.2|15593.2|0
1648129500000|2022-03-24 13:45:00|15589.23|15589.23|15534.38|15534.38|15596.17|15596.17|15534.38|15534.38|0
1648129800000|2022-03-24 13:50:00|15526.45|15526.45|15556.54|15556.54|15563.07|15563.07|15526.45|15526.45|0
1648130100000|2022-03-24 13:55:00|15557.94|15557.94|15549.99|15549.99|15567.27|15567.27|15549.99|15549.99|0
1648130400000|2022-03-24 14:00:00|15552.79|15552.79|15587.78|15587.78|15590.58|15590.58|15552.79|15552.79|0
1648130700000|2022-03-24 14:05:00|15591.74|15591.74|15596.86|15596.86|15604.79|15604.79|15590.1|15590.1|0
1648131000000|2022-03-24 14:10:00|15595.46|15595.46|15583.35|15583.35|15595.46|15595.46|15572.14|15572.14|0
1648131300000|2022-03-24 14:15:00|15579.38|15579.38|15559.32|15559.32|15580.78|15580.78|15556.52|15556.52|0
1648131600000|2022-03-24 14:20:00|15557.92|15557.92|15540.68|15540.68|15557.92|15557.92|15539.28|15539.28|0
1648131900000|2022-03-24 14:25:00|15536.48|15536.48|15552.1|15552.1|15557.7|15557.7|15530.88|15530.88|0
1648132200000|2022-03-24 14:30:00|15544.17|15544.17|15584.99|15584.99|15587.55|15587.55|15544.17|15544.17|0
1648132500000|2022-03-24 14:35:00|15583.59|15583.59|15587.57|15587.57|15592.92|15592.92|15583.59|15583.59|0
1648132800000|2022-03-24 14:40:00|15586.17|15586.17|15563.58|15563.58|15586.17|15586.17|15562.41|15562.41|0
1648133100000|2022-03-24 14:45:00|15567.77|15567.77|15564.27|15564.27|15581.54|15581.54|15562.88|15562.88|0
1648133400000|2022-03-24 14:50:00|15561.48|15561.48|15545.38|15545.38|15561.48|15561.48|15545.38|15545.38|0
1648133700000|2022-03-24 14:55:00|15543.98|15543.98|15567.77|15567.77|15569.17|15569.17|15532.09|15532.09|0
1648134000000|2022-03-24 15:00:00|15566.37|15566.37|15581.03|15581.03|15613.18|15613.18|15559.6|15559.6|0
1648134300000|2022-03-24 15:05:00|15585.23|15585.23|15569.39|15569.39|15585.23|15585.23|15569.39|15569.39|0
1648134600000|2022-03-24 15:10:00|15568.93|15568.93|15566.12|15566.12|15583.85|15583.85|15555.63|15555.63|0
1648134900000|2022-03-24 15:15:00|15567.52|15567.52|15556.09|15556.09|15567.52|15567.52|15550.73|15550.73|0
1648135200000|2022-03-24 15:20:00|15567.99|15567.99|15576.61|15576.61|15578.24|15578.24|15567.99|15567.99|0
1648135500000|2022-03-24 15:25:00|15575.21|15575.21|15600.31|15600.31|15617.15|15617.15|15575.21|15575.21|0
1648135800000|2022-03-24 15:30:00|15603.11|15603.11|15588.65|15588.65|15605.44|15605.44|15588.65|15588.65|0
1648136100000|2022-03-24 15:35:00|15588.19|15588.19|15599.63|15599.63|15606.4|15606.4|15587.27|15587.27|0
1648136400000|2022-03-24 15:40:00|15598.71|15598.71|15609.44|15609.44|15610.84|15610.84|15598.71|15598.71|0
1648136700000|2022-03-24 15:45:00|15605.48|15605.48|15609.44|15609.44|15610.84|15610.84|15605.48|15605.48|0
1648137000000|2022-03-24 15:50:00|15597.55|15597.55|15591.22|15591.22|15600.79|15600.79|15589.82|15589.82|0
1648137300000|2022-03-24 15:55:00|15587.26|15587.26|15549.72|15549.72|15587.26|15587.26|15549.72|15549.72|0
1648137600000|2022-03-24 16:00:00|15544.13|15544.13|15540.64|15540.64|15573.98|15573.98|15540.64|15540.64|0
1648137900000|2022-03-24 16:05:00|15539.24|15539.24|15539.26|15539.26|15542.06|15542.06|15538.32|15538.32|0
1648138200000|2022-03-24 16:10:00|15542.06|15542.06|15572.59|15572.59|15572.59|15572.59|15542.06|15542.06|0
1648138500000|2022-03-24 16:15:00|15573.99|15573.99|15566.31|15566.31|15573.99|15573.99|15558.38|15558.38|0
1648138800000|2022-03-24 16:20:00|15558.38|15558.38|15556.98|15556.98|15565.14|15565.14|15555.58|15555.58|0
1648139100000|2022-03-24 16:25:00|15558.38|15558.38|15554.67|15554.67|15567.71|15567.71|15535.06|15535.06|0
1648196100000|2022-03-25 08:15:00|15496.37|15496.37|15438.75|15438.75|15521.32|15521.32|15438.75|15438.75|0
1648196400000|2022-03-25 08:20:00|15442.71|15442.71|15477.45|15477.45|15477.45|15477.45|15442.71|15442.71|0
1648196700000|2022-03-25 08:25:00|15483.05|15483.05|15492.37|15492.37|15504.26|15504.26|15481.65|15481.65|0
1648197000000|2022-03-25 08:30:00|15491.45|15491.45|15517.58|15517.58|15517.58|15517.58|15479.56|15479.56|0
1648197300000|2022-03-25 08:35:00|15529.48|15529.48|15537.89|15537.89|15540.21|15540.21|15529.48|15529.48|0
1648197600000|2022-03-25 08:40:00|15541.86|15541.86|15568.21|15568.21|15568.45|15568.45|15541.86|15541.86|0
1648197900000|2022-03-25 08:45:00|15576.14|15576.14|15583.84|15583.84|15599.7|15599.7|15570.31|15570.31|0
1648198200000|2022-03-25 08:50:00|15587.81|15587.81|15571.96|15571.96|15596.2|15596.2|15562.16|15562.16|0
1648198500000|2022-03-25 08:55:00|15572.42|15572.42|15557.49|15557.49|15572.42|15572.42|15557.49|15557.49|0
1648198800000|2022-03-25 09:00:00|15560.29|15560.29|15534.67|15534.67|15601.09|15601.09|15534.67|15534.67|0
1648199100000|2022-03-25 09:05:00|15537.46|15537.46|15560.09|15560.09|15564.06|15564.06|15537.46|15537.46|0
1648199400000|2022-03-25 09:10:00|15552.16|15552.16|15554.96|15554.96|15554.96|15554.96|15552.16|15552.16|0
1648199700000|2022-03-25 09:15:00|15556.36|15556.36|15532.86|15532.86|15556.36|15556.36|15532.86|15532.86|0
1648200000000|2022-03-25 09:20:00|15528.66|15528.66|15557.09|15557.09|15563.4|15563.4|15522.36|15522.36|0
1648200300000|2022-03-25 09:25:00|15561.29|15561.29|15558.26|15558.26|15568.05|15568.05|15542.63|15542.63|0
1648200600000|2022-03-25 09:30:00|15557.81|15557.81|15560.83|15560.83|15580.66|15580.66|15549.64|15549.64|0
1648200900000|2022-03-25 09:35:00|15563.63|15563.63|15579.96|15579.96|15583.92|15583.92|15563.63|15563.63|0
1648201200000|2022-03-25 09:40:00|15583.92|15583.92|15603.52|15603.52|15603.52|15603.52|15577.16|15577.16|0
1648201500000|2022-03-25 09:45:00|15599.55|15599.55|15601.18|15601.18|15602.58|15602.58|15591.62|15591.62|0
1648201800000|2022-03-25 09:50:00|15596.98|15596.98|15593.7|15593.7|15596.98|15596.98|15580.19|15580.19|0
1648202100000|2022-03-25 09:55:00|15588.1|15588.1|15586.93|15586.93|15605.83|15605.83|15581.34|15581.34|0
1648202400000|2022-03-25 10:00:00|15591.13|15591.13|15605.83|15605.83|15605.83|15605.83|15591.13|15591.13|0
1648202700000|2022-03-25 10:05:00|15609.79|15609.79|15604.89|15604.89|15613.99|15613.99|15604.89|15604.89|0
1648203000000|2022-03-25 10:10:00|15603.49|15603.49|15587.16|15587.16|15610.49|15610.49|15579|15579|0
1648203300000|2022-03-25 10:15:00|15589.96|15589.96|15591.82|15591.82|15598.35|15598.35|15589.96|15589.96|0
1648203600000|2022-03-25 10:20:00|15586.22|15586.22|15590.58|15590.58|15590.58|15590.58|15577.82|15577.82|0
1648203900000|2022-03-25 10:25:00|15591.98|15591.98|15606.91|15606.91|15617.87|15617.87|15591.98|15591.98|0
1648204200000|2022-03-25 10:30:00|15604.11|15604.11|15597.58|15597.58|15612.28|15612.28|15597.58|15597.58|0
1648204500000|2022-03-25 10:35:00|15595.74|15595.74|15567.75|15567.75|15602.51|15602.51|15567.75|15567.75|0
1648204800000|2022-03-25 10:40:00|15569.15|15569.15|15549.09|15549.09|15575.69|15575.69|15543.5|15543.5|0
1648205100000|2022-03-25 10:45:00|15554.69|15554.69|15557.72|15557.72|15565.65|15565.65|15548.16|15548.16|0
1648205400000|2022-03-25 10:50:00|15556.32|15556.32|15576.6|15576.6|15576.6|15576.6|15554.46|15554.46|0
1648205700000|2022-03-25 10:55:00|15579.4|15579.4|15582.67|15582.67|15582.67|15582.67|15573.36|15573.36|0
1648206000000|2022-03-25 11:00:00|15578.71|15578.71|15586.2|15586.2|15587.6|15587.6|15571.51|15571.51|0
1648206300000|2022-03-25 11:05:00|15582.24|15582.24|15573.36|15573.36|15582.24|15582.24|15573.36|15573.36|0
1648206600000|2022-03-25 11:10:00|15564.97|15564.97|15560.77|15560.77|15564.97|15564.97|15557.97|15557.97|0
1648206900000|2022-03-25 11:15:00|15572.67|15572.67|15575.46|15575.46|15575.46|15575.46|15572.67|15572.67|0
1648207200000|2022-03-25 11:20:00|15575|15575|15599.5|15599.5|15600.9|15600.9|15575|15575|0
1648207500000|2022-03-25 11:25:00|15598.1|15598.1|15599.5|15599.5|15600.9|15600.9|15590.17|15590.17|0
1648207800000|2022-03-25 11:30:00|15600.9|15600.9|15602.29|15602.29|15602.29|15602.29|15598.1|15598.1|0
1648208100000|2022-03-25 11:35:00|15599.5|15599.5|15598.1|15598.1|15599.5|15599.5|15598.1|15598.1|0
1648208400000|2022-03-25 11:40:00|15595.3|15595.3|15615.1|15615.1|15615.1|15615.1|15587.13|15587.13|0
1648208700000|2022-03-25 11:45:00|15611.13|15611.13|15611.38|15611.38|15620.21|15620.21|15605.78|15605.78|0
1648209000000|2022-03-25 11:50:00|15614.18|15614.18|15682.03|15682.03|15682.03|15682.03|15614.18|15614.18|0
1648209300000|2022-03-25 11:55:00|15686|15686|15701.39|15701.39|15701.39|15701.39|15686|15686|0
1648209600000|2022-03-25 12:00:00|15698.59|15698.59|15654.76|15654.76|15698.59|15698.59|15652.42|15652.42|0
1648209900000|2022-03-25 12:05:00|15650.56|15650.56|15656.39|15656.39|15670.86|15670.86|15631.91|15631.91|0
1648210200000|2022-03-25 12:10:00|15661.99|15661.99|15665.25|15665.25|15677.38|15677.38|15661.99|15661.99|0
1648210500000|2022-03-25 12:15:00|15662.45|15662.45|15652.9|15652.9|15668.99|15668.99|15652.9|15652.9|0
1648210800000|2022-03-25 12:20:00|15648.93|15648.93|15616.76|15616.76|15648.93|15648.93|15615.36|15615.36|0
1648211100000|2022-03-25 12:25:00|15620.95|15620.95|15620.25|15620.25|15637.75|15637.75|15616.06|15616.06|0
1648211400000|2022-03-25 12:30:00|15621.65|15621.65|15593.43|15593.43|15621.65|15621.65|15587.83|15587.83|0
1648211700000|2022-03-25 12:35:00|15597.63|15597.63|15602.77|15602.77|15619.57|15619.57|15597.18|15597.18|0
1648212000000|2022-03-25 12:40:00|15606.74|15606.74|15568.94|15568.94|15606.74|15606.74|15568.94|15568.94|0
1648212300000|2022-03-25 12:45:00|15571.74|15571.74|15584.1|15584.1|15584.1|15584.1|15567.77|15567.77|0
1648212600000|2022-03-25 12:50:00|15586.9|15586.9|15615.1|15615.1|15615.1|15615.1|15586.9|15586.9|0
1648212900000|2022-03-25 12:55:00|15615.56|15615.56|15603.4|15603.4|15618.34|15618.34|15600.6|15600.6|0
1648213200000|2022-03-25 13:00:00|15602.94|15602.94|15613.9|15613.9|15621.83|15621.83|15595.01|15595.01|0
1648213500000|2022-03-25 13:05:00|15615.3|15615.3|15608.29|15608.29|15616.7|15616.7|15607.37|15607.37|0
1648213800000|2022-03-25 13:10:00|15604.33|15604.33|15611.34|15611.34|15616.69|15616.69|15604.33|15604.33|0
1648214100000|2022-03-25 13:15:00|15614.14|15614.14|15601.55|15601.55|15622.07|15622.07|15594.55|15594.55|0
1648214400000|2022-03-25 13:20:00|15597.58|15597.58|15578.69|15578.69|15601.55|15601.55|15578.69|15578.69|0
1648214700000|2022-03-25 13:25:00|15577.29|15577.29|15584.04|15584.04|15588.49|15588.49|15573.32|15573.32|0
1648215000000|2022-03-25 13:30:00|15581.24|15581.24|15567.97|15567.97|15590.57|15590.57|15567.97|15567.97|0
1648215300000|2022-03-25 13:35:00|15564|15564|15539.54|15539.54|15569.39|15569.39|15535.57|15535.57|0
1648215600000|2022-03-25 13:40:00|15538.14|15538.14|15522.95|15522.95|15539.27|15539.27|15522.95|15522.95|0
1648215900000|2022-03-25 13:45:00|15534.84|15534.84|15563.32|15563.32|15571.25|15571.25|15534.84|15534.84|0
1648216200000|2022-03-25 13:50:00|15559.36|15559.36|15529.73|15529.73|15559.36|15559.36|15529.27|15529.27|0
1648216500000|2022-03-25 13:55:00|15526.93|15526.93|15506.2|15506.2|15526.93|15526.93|15498.27|15498.27|0
1648216800000|2022-03-25 14:00:00|15514.13|15514.13|15527.18|15527.18|15527.18|15527.18|15509|15509|0
1648217100000|2022-03-25 14:05:00|15523.22|15523.22|15537.22|15537.22|15541.19|15541.19|15518.33|15518.33|0
1648217400000|2022-03-25 14:10:00|15540.02|15540.02|15541.19|15541.19|15548.19|15548.19|15526.26|15526.26|0
1648217700000|2022-03-25 14:15:00|15545.16|15545.16|15528.58|15528.58|15546.55|15546.55|15526.26|15526.26|0
1648218000000|2022-03-25 14:20:00|15529.98|15529.98|15512.25|15512.25|15532.78|15532.78|15512.25|15512.25|0
1648218300000|2022-03-25 14:25:00|15511.79|15511.79|15502.46|15502.46|15522.98|15522.98|15502.46|15502.46|0
1648218600000|2022-03-25 14:30:00|15499.66|15499.66|15515.76|15515.76|15515.76|15515.76|15499.66|15499.66|0
1648218900000|2022-03-25 14:35:00|15517.16|15517.16|15536.26|15536.26|15555.15|15555.15|15517.16|15517.16|0
1648219200000|2022-03-25 14:40:00|15528.33|15528.33|15543.49|15543.49|15547.45|15547.45|15520.16|15520.16|0
1648219500000|2022-03-25 14:45:00|15539.52|15539.52|15552.34|15552.34|15572.86|15572.86|15539.52|15539.52|0
1648219800000|2022-03-25 14:50:00|15540.44|15540.44|15528.1|15528.1|15540.44|15540.44|15520.15|15520.15|0
1648220100000|2022-03-25 14:55:00|15524.14|15524.14|15544.43|15544.43|15545.83|15545.83|15517.37|15517.37|0
1648220400000|2022-03-25 15:00:00|15541.63|15541.63|15505.71|15505.71|15541.63|15541.63|15505.71|15505.71|0
1648220700000|2022-03-25 15:05:00|15504.31|15504.31|15451.87|15451.87|15512.24|15512.24|15449.74|15449.74|0
1648221000000|2022-03-25 15:10:00|15452.79|15452.79|15439.93|15439.93|15452.79|15452.79|15422.92|15422.92|0
1648221300000|2022-03-25 15:15:00|15442.73|15442.73|15430.38|15430.38|15451.36|15451.36|15430.38|15430.38|0
1648221600000|2022-03-25 15:20:00|15429.92|15429.92|15411.71|15411.71|15450.2|15450.2|15411.71|15411.71|0
1648221900000|2022-03-25 15:25:00|15410.79|15410.79|15427.8|15427.8|15427.8|15427.8|15398.43|15398.43|0
1648222200000|2022-03-25 15:30:00|15426.4|15426.4|15441.81|15441.81|15441.81|15441.81|15414.06|15414.06|0
1648222500000|2022-03-25 15:35:00|15437.61|15437.61|15426.65|15426.65|15440.64|15440.64|15421.75|15421.75|0
1648222800000|2022-03-25 15:40:00|15428.05|15428.05|15493.55|15493.55|15493.79|15493.79|15422.45|15422.45|0
1648223100000|2022-03-25 15:45:00|15495.39|15495.39|15498.01|15498.01|15506.18|15506.18|15482.38|15482.38|0
1648223400000|2022-03-25 15:50:00|15500.81|15500.81|15503.13|15503.13|15507.09|15507.09|15491.48|15491.48|0
1648223700000|2022-03-25 15:55:00|15499.16|15499.16|15503.13|15503.13|15508.73|15508.73|15484.72|15484.72|0
1648224000000|2022-03-25 16:00:00|15499.16|15499.16|15467.68|15467.68|15499.16|15499.16|15467.68|15467.68|0
1648224300000|2022-03-25 16:05:00|15471.64|15471.64|15455.07|15455.07|15477.24|15477.24|15452.05|15452.05|0
1648224600000|2022-03-25 16:10:00|15451.1|15451.1|15446.71|15446.71|15459.95|15459.95|15441.54|15441.54|0
1648224900000|2022-03-25 16:15:00|15445.31|15445.31|15452.51|15452.51|15460.68|15460.68|15439.95|15439.95|0
1648225200000|2022-03-25 16:20:00|15448.55|15448.55|15435.73|15435.73|15452.51|15452.51|15431.77|15431.77|0
1648225500000|2022-03-25 16:25:00|15437.13|15437.13|15419.43|15419.43|15438.53|15438.53|15408.93|15408.93|0
1648451700000|2022-03-28 07:15:00|15469.95|15469.95|15431.23|15431.23|15475.54|15475.54|15431.23|15431.23|0
1648452000000|2022-03-28 07:20:00|15432.63|15432.63|15416.77|15416.77|15440.56|15440.56|15408.84|15408.84|0
1648452300000|2022-03-28 07:25:00|15420.96|15420.96|15474.36|15474.36|15474.36|15474.36|15402.07|15402.07|0
1648452600000|2022-03-28 07:30:00|15478.32|15478.32|15510.24|15510.24|15514.21|15514.21|15478.32|15478.32|0
1648452900000|2022-03-28 07:35:00|15518.18|15518.18|15493.92|15493.92|15520.97|15520.97|15493.92|15493.92|0
1648453200000|2022-03-28 07:40:00|15498.12|15498.12|15514.92|15514.92|15533.81|15533.81|15495.32|15495.32|0
1648453500000|2022-03-28 07:45:00|15512.12|15512.12|15508.85|15508.85|15520.75|15520.75|15500.92|15500.92|0
1648453800000|2022-03-28 07:50:00|15490.66|15490.66|15466.82|15466.82|15490.66|15490.66|15466.82|15466.82|0
1648454100000|2022-03-28 07:55:00|15468.22|15468.22|15439|15439|15468.22|15468.22|15435.3|15435.3|0
1648454400000|2022-03-28 08:00:00|15437.6|15437.6|15413.15|15413.15|15437.6|15437.6|15411.75|15411.75|0
1648454700000|2022-03-28 08:05:00|15408.95|15408.95|15371.66|15371.66|15408.95|15408.95|15365.6|15365.6|0
1648455000000|2022-03-28 08:10:00|15370.26|15370.26|15333.41|15333.41|15370.26|15370.26|15333.41|15333.41|0
1648455300000|2022-03-28 08:15:00|15337.37|15337.37|15335.29|15335.29|15338.09|15338.09|15328.29|15328.29|0
1648455600000|2022-03-28 08:20:00|15334.37|15334.37|15314.08|15314.08|15334.37|15334.37|15314.08|15314.08|0
1648455900000|2022-03-28 08:25:00|15315.47|15315.47|15346.26|15346.26|15346.26|15346.26|15315.47|15315.47|0
1648456200000|2022-03-28 08:30:00|15350.23|15350.23|15336.49|15336.49|15353.03|15353.03|15333.7|15333.7|0
1648456500000|2022-03-28 08:35:00|15340.46|15340.46|15343.04|15343.04|15352.59|15352.59|15340.46|15340.46|0
1648456800000|2022-03-28 08:40:00|15345.84|15345.84|15353.54|15353.54|15357.73|15357.73|15333.94|15333.94|0
1648457100000|2022-03-28 08:45:00|15350.74|15350.74|15340.93|15340.93|15353.54|15353.54|15326.94|15326.94|0
1648457400000|2022-03-28 08:50:00|15339.53|15339.53|15323.47|15323.47|15339.53|15339.53|15316.46|15316.46|0
1648457700000|2022-03-28 08:55:00|15319.51|15319.51|15334.44|15334.44|15334.44|15334.44|15319.51|15319.51|0
1648458000000|2022-03-28 09:00:00|15334.9|15334.9|15314.84|15314.84|15336.3|15336.3|15314.84|15314.84|0
1648458300000|2022-03-28 09:05:00|15313.44|15313.44|15301.31|15301.31|15313.44|15313.44|15297.34|15297.34|0
1648458600000|2022-03-28 09:10:00|15298.51|15298.51|15293.14|15293.14|15298.51|15298.51|15291.74|15291.74|0
1648458900000|2022-03-28 09:15:00|15289.18|15289.18|15294.54|15294.54|15294.54|15294.54|15285.21|15285.21|0
1648459200000|2022-03-28 09:20:00|15302.47|15302.47|15307.13|15307.13|15311.32|15311.32|15295.71|15295.71|0
1648459500000|2022-03-28 09:25:00|15315.06|15315.06|15288.23|15288.23|15317.85|15317.85|15288.23|15288.23|0
1648459800000|2022-03-28 09:30:00|15285.43|15285.43|15305.74|15305.74|15305.74|15305.74|15284.51|15284.51|0
1648460100000|2022-03-28 09:35:00|15305.28|15305.28|15304.11|15304.11|15312.04|15312.04|15304.11|15304.11|0
1648460400000|2022-03-28 09:40:00|15301.31|15301.31|15304.11|15304.11|15314.84|15314.84|15297.12|15297.12|0
1648460700000|2022-03-28 09:45:00|15303.65|15303.65|15289.91|15289.91|15307.16|15307.16|15289.91|15289.91|0
1648461000000|2022-03-28 09:50:00|15284.31|15284.31|15266.13|15266.13|15285.71|15285.71|15266.13|15266.13|0
1648461300000|2022-03-28 09:55:00|15264.74|15264.74|15267.09|15267.09|15271.06|15271.06|15257.76|15257.76|0
1648461600000|2022-03-28 10:00:00|15271.06|15271.06|15266.64|15266.64|15275.97|15275.97|15266.64|15266.64|0
1648461900000|2022-03-28 10:05:00|15262.67|15262.67|15243.52|15243.52|15262.67|15262.67|15238.62|15238.62|0
1648462200000|2022-03-28 10:10:00|15242.12|15242.12|15277.34|15277.34|15277.8|15277.8|15242.12|15242.12|0
1648462500000|2022-03-28 10:15:00|15281.31|15281.31|15276.88|15276.88|15289.24|15289.24|15276.88|15276.88|0
1648462800000|2022-03-28 10:20:00|15272.91|15272.91|15286.45|15286.45|15287.85|15287.85|15271.99|15271.99|0
1648463100000|2022-03-28 10:25:00|15283.66|15283.66|15275.49|15275.49|15283.66|15283.66|15275.49|15275.49|0
1648463400000|2022-03-28 10:30:00|15274.57|15274.57|15270.15|15270.15|15285.08|15285.08|15269.69|15269.69|0
1648463700000|2022-03-28 10:35:00|15266.19|15266.19|15282.75|15282.75|15282.75|15282.75|15266.19|15266.19|0
1648464000000|2022-03-28 10:40:00|15285.55|15285.55|15280.64|15280.64|15294.88|15294.88|15280.64|15280.64|0
1648464300000|2022-03-28 10:45:00|15279.24|15279.24|15283.2|15283.2|15292.53|15292.53|15279.24|15279.24|0
1648464600000|2022-03-28 10:50:00|15279.24|15279.24|15294.13|15294.13|15294.13|15294.13|15279.24|15279.24|0
1648464900000|2022-03-28 10:55:00|15295.53|15295.53|15295.08|15295.08|15306.26|15306.26|15291.12|15291.12|0
1648465200000|2022-03-28 11:00:00|15285.29|15285.29|15307.45|15307.45|15307.45|15307.45|15283.89|15283.89|0
1648465500000|2022-03-28 11:05:00|15308.37|15308.37|15336.81|15336.81|15336.81|15336.81|15308.37|15308.37|0
1648465800000|2022-03-28 11:10:00|15342.41|15342.41|15349.19|15349.19|15355.7|15355.7|15337.04|15337.04|0
1648466100000|2022-03-28 11:15:00|15351.98|15351.98|15372.51|15372.51|15372.51|15372.51|15351.98|15351.98|0
1648466400000|2022-03-28 11:20:00|15373.91|15373.91|15353.62|15353.62|15373.91|15373.91|15353.62|15353.62|0
1648466700000|2022-03-28 11:25:00|15354.54|15354.54|15372.48|15372.48|15377.61|15377.61|15354.54|15354.54|0
1648467000000|2022-03-28 11:30:00|15380.41|15380.41|15396.97|15396.97|15396.97|15396.97|15380.41|15380.41|0
1648467300000|2022-03-28 11:35:00|15398.37|15398.37|15414.23|15414.23|15422.39|15422.39|15398.37|15398.37|0
1648467600000|2022-03-28 11:40:00|15406.3|15406.3|15379.96|15379.96|15406.3|15406.3|15370.63|15370.63|0
1648467900000|2022-03-28 11:45:00|15384.16|15384.16|15410.27|15410.27|15414.47|15414.47|15384.16|15384.16|0
1648468200000|2022-03-28 11:50:00|15406.3|15406.3|15388.81|15388.81|15406.3|15406.3|15388.81|15388.81|0
1648468500000|2022-03-28 11:55:00|15391.61|15391.61|15418.2|15418.2|15418.2|15418.2|15391.61|15391.61|0
1648468800000|2022-03-28 12:00:00|15419.12|15419.12|15408.39|15408.39|15420.52|15420.52|15408.39|15408.39|0
1648469100000|2022-03-28 12:05:00|15412.35|15412.35|15423.08|15423.08|15423.08|15423.08|15412.35|15412.35|0
1648469400000|2022-03-28 12:10:00|15427.05|15427.05|15427.53|15427.53|15428.45|15428.45|15416.32|15416.32|0
1648469700000|2022-03-28 12:15:00|15419.6|15419.6|15407.93|15407.93|15427.99|15427.99|15407.93|15407.93|0
1648470000000|2022-03-28 12:20:00|15406.53|15406.53|15404.9|15404.9|15434.75|15434.75|15404.9|15404.9|0
1648470300000|2022-03-28 12:25:00|15408.87|15408.87|15392.08|15392.08|15412.83|15412.83|15392.08|15392.08|0
1648470600000|2022-03-28 12:30:00|15384.15|15384.15|15378.09|15378.09|15386.72|15386.72|15378.09|15378.09|0
1648470900000|2022-03-28 12:35:00|15375.3|15375.3|15363.88|15363.88|15379.49|15379.49|15363.88|15363.88|0
1648471200000|2022-03-28 12:40:00|15371.81|15371.81|15349.89|15349.89|15371.81|15371.81|15345.69|15345.69|0
1648471500000|2022-03-28 12:45:00|15353.86|15353.86|15355.26|15355.26|15362.02|15362.02|15353.86|15353.86|0
1648471800000|2022-03-28 12:50:00|15356.66|15356.66|15339.16|15339.16|15356.66|15356.66|15329.83|15329.83|0
1648472100000|2022-03-28 12:55:00|15336.36|15336.36|15329.14|15329.14|15336.36|15336.36|15328.2|15328.2|0
1648472400000|2022-03-28 13:00:00|15333.1|15333.1|15335.67|15335.67|15337.07|15337.07|15327.74|15327.74|0
1648472700000|2022-03-28 13:05:00|15339.64|15339.64|15338.22|15338.22|15343.58|15343.58|15338.22|15338.22|0
1648473000000|2022-03-28 13:10:00|15341.01|15341.01|15343.58|15343.58|15344.98|15344.98|15324.69|15324.69|0
1648473300000|2022-03-28 13:15:00|15335.65|15335.65|15313.48|15313.48|15335.65|15335.65|15313.02|15313.02|0
1648473600000|2022-03-28 13:20:00|15313.02|15313.02|15285.75|15285.75|15313.02|15313.02|15285.75|15285.75|0
1648473900000|2022-03-28 13:25:00|15282.95|15282.95|15262.89|15262.89|15282.95|15282.95|15261.26|15261.26|0
1648474200000|2022-03-28 13:30:00|15266.85|15266.85|15333.79|15333.79|15356.37|15356.37|15266.85|15266.85|0
1648474500000|2022-03-28 13:35:00|15341.72|15341.72|15386.27|15386.27|15386.27|15386.27|15341.26|15341.26|0
1648474800000|2022-03-28 13:40:00|15394.2|15394.2|15399.81|15399.81|15406.1|15406.1|15387.92|15387.92|0
1648475100000|2022-03-28 13:45:00|15403.78|15403.78|15386.78|15386.78|15403.78|15403.78|15378.85|15378.85|0
1648475400000|2022-03-28 13:50:00|15398.67|15398.67|15361.37|15361.37|15398.67|15398.67|15351.81|15351.81|0
1648475700000|2022-03-28 13:55:00|15357.17|15357.17|15345.32|15345.32|15360.68|15360.68|15345.32|15345.32|0
1648476000000|2022-03-28 14:00:00|15346.71|15346.71|15318.49|15318.49|15347.63|15347.63|15305.2|15305.2|0
1648476300000|2022-03-28 14:05:00|15310.56|15310.56|15306.83|15306.83|15310.56|15310.56|15302.63|15302.63|0
1648476600000|2022-03-28 14:10:00|15304.03|15304.03|15304.28|15304.28|15314.76|15314.76|15300.06|15300.06|0
1648476900000|2022-03-28 14:15:00|15300.09|15300.09|15225.2|15225.2|15300.09|15300.09|15225.2|15225.2|0
1648477200000|2022-03-28 14:20:00|15229.16|15229.16|15239.91|15239.91|15247.61|15247.61|15217.03|15217.03|0
1648477500000|2022-03-28 14:25:00|15244.11|15244.11|15250.66|15250.66|15250.66|15250.66|15237.35|15237.35|0
1648477800000|2022-03-28 14:30:00|15252.04|15252.04|15234.55|15234.55|15252.04|15252.04|15228.95|15228.95|0
1648478100000|2022-03-28 14:35:00|15250.41|15250.41|15237.35|15237.35|15250.41|15250.41|15233.86|15233.86|0
1648478400000|2022-03-28 14:40:00|15240.15|15240.15|15249.25|15249.25|15264.18|15264.18|15236.19|15236.19|0
1648478700000|2022-03-28 14:45:00|15250.65|15250.65|15266.05|15266.05|15267.45|15267.45|15250.65|15250.65|0
1648479000000|2022-03-28 14:50:00|15267.45|15267.45|15263.73|15263.73|15274.92|15274.92|15263.73|15263.73|0
1648479300000|2022-03-28 14:55:00|15267.69|15267.69|15268.86|15268.86|15268.86|15268.86|15256.5|15256.5|0
1648479600000|2022-03-28 15:00:00|15264.9|15264.9|15253.23|15253.23|15274.45|15274.45|15241.59|15241.59|0
1648479900000|2022-03-28 15:05:00|15257.19|15257.19|15248.8|15248.8|15258.36|15258.36|15248.8|15248.8|0
1648480200000|2022-03-28 15:10:00|15246.5|15246.5|15261.65|15261.65|15264.45|15264.45|15246.5|15246.5|0
1648480500000|2022-03-28 15:15:00|15265.62|15265.62|15237.44|15237.44|15273.78|15273.78|15234.64|15234.64|0
1648480800000|2022-03-28 15:20:00|15229.51|15229.51|15242.35|15242.35|15242.35|15242.35|15228.38|15228.38|0
1648481100000|2022-03-28 15:25:00|15238.38|15238.38|15254.72|15254.72|15254.72|15254.72|15222.81|15222.81|0
1648538100000|2022-03-29 07:15:00|15436.02|15436.02|15453.02|15453.02|15453.25|15453.25|15430.42|15430.42|0
1648538400000|2022-03-29 07:20:00|15460.95|15460.95|15538.93|15538.93|15546.86|15546.86|15460.95|15460.95|0
1648538700000|2022-03-29 07:25:00|15555.72|15555.72|15578.98|15578.98|15580.63|15580.63|15555.72|15555.72|0
1648539000000|2022-03-29 07:30:00|15575.02|15575.02|15560.35|15560.35|15579.7|15579.7|15558.95|15558.95|0
1648539300000|2022-03-29 07:35:00|15556.15|15556.15|15543.11|15543.11|15556.15|15556.15|15518.39|15518.39|0
1648539600000|2022-03-29 07:40:00|15531.21|15531.21|15507.4|15507.4|15531.21|15531.21|15500.65|15500.65|0
1648539900000|2022-03-29 07:45:00|15503.43|15503.43|15468.9|15468.9|15516.25|15516.25|15468.9|15468.9|0
1648540200000|2022-03-29 07:50:00|15480.8|15480.8|15477.29|15477.29|15488.02|15488.02|15475.45|15475.45|0
1648540500000|2022-03-29 07:55:00|15471.69|15471.69|15467.72|15467.72|15471.69|15471.69|15467.72|15467.72|0
1648540800000|2022-03-29 08:00:00|15470.48|15470.48|15504.31|15504.31|15504.77|15504.77|15469.56|15469.56|0
1648541100000|2022-03-29 08:05:00|15512.24|15512.24|15539.77|15539.77|15539.77|15539.77|15511.78|15511.78|0
1648541400000|2022-03-29 08:10:00|15546.77|15546.77|15525.34|15525.34|15546.77|15546.77|15521.38|15521.38|0
1648541700000|2022-03-29 08:15:00|15521.14|15521.14|15571.76|15571.76|15571.76|15571.76|15521.14|15521.14|0
1648542000000|2022-03-29 08:20:00|15575.72|15575.72|15566.68|15566.68|15580.86|15580.86|15566.22|15566.22|0
1648542300000|2022-03-29 08:25:00|15570.87|15570.87|15576.91|15576.91|15576.91|15576.91|15570.87|15570.87|0
1648542600000|2022-03-29 08:30:00|15561.05|15561.05|15579.96|15579.96|15584.62|15584.62|15556.85|15556.85|0
1648542900000|2022-03-29 08:35:00|15575.76|15575.76|15578.1|15578.1|15584.15|15584.15|15572.25|15572.25|0
1648543200000|2022-03-29 08:40:00|15570.17|15570.17|15596.7|15596.7|15609.3|15609.3|15566.2|15566.2|0
1648543500000|2022-03-29 08:45:00|15595.78|15595.78|15587.18|15587.18|15597.43|15597.43|15587.18|15587.18|0
1648543800000|2022-03-29 08:50:00|15582.98|15582.98|15589.99|15589.99|15595.34|15595.34|15573.65|15573.65|0
1648544100000|2022-03-29 08:55:00|15588.59|15588.59|15598.62|15598.62|15602.59|15602.59|15588.59|15588.59|0
1648544400000|2022-03-29 09:00:00|15594.66|15594.66|15594.91|15594.91|15596.76|15596.76|15592.8|15592.8|0
1648544700000|2022-03-29 09:05:00|15599.1|15599.1|15664.37|15664.37|15664.37|15664.37|15599.1|15599.1|0
1648545000000|2022-03-29 09:10:00|15665.75|15665.75|15662.27|15662.27|15665.75|15665.75|15655.02|15655.02|0
1648545300000|2022-03-29 09:15:00|15667.86|15667.86|15664.15|15664.15|15689.32|15689.32|15656.9|15656.9|0
1648545600000|2022-03-29 09:20:00|15668.34|15668.34|15688.4|15688.4|15688.4|15688.4|15657.38|15657.38|0
1648545900000|2022-03-29 09:25:00|15691.2|15691.2|15660.91|15660.91|15699.36|15699.36|15660.91|15660.91|0
1648546200000|2022-03-29 09:30:00|15659.98|15659.98|15649.92|15649.92|15660.43|15660.43|15633.59|15633.59|0
1648546500000|2022-03-29 09:35:00|15649|15649|15654.36|15654.36|15679.31|15679.31|15649|15649|0
1648546800000|2022-03-29 09:40:00|15659.96|15659.96|15675.83|15675.83|15686.79|15686.79|15659.96|15659.96|0
1648547100000|2022-03-29 09:45:00|15679.79|15679.79|15697.5|15697.5|15698.9|15698.9|15679.79|15679.79|0
1648547400000|2022-03-29 09:50:00|15693.54|15693.54|15663.21|15663.21|15701.7|15701.7|15661.81|15661.81|0
1648547700000|2022-03-29 09:55:00|15660.41|15660.41|15671.6|15671.6|15674.4|15674.4|15660.41|15660.41|0
1648548000000|2022-03-29 10:00:00|15667.63|15667.63|15664.61|15664.61|15672.54|15672.54|15656.68|15656.68|0
1648548300000|2022-03-29 10:05:00|15650.61|15650.61|15638.98|15638.98|15650.61|15650.61|15630.55|15630.55|0
1648548600000|2022-03-29 10:10:00|15635.01|15635.01|15629.19|15629.19|15636.41|15636.41|15629.19|15629.19|0
1648548900000|2022-03-29 10:15:00|15633.15|15633.15|15630.82|15630.82|15641.07|15641.07|15630.82|15630.82|0
1648549200000|2022-03-29 10:20:00|15634.78|15634.78|15653.69|15653.69|15654.86|15654.86|15631.99|15631.99|0
1648549500000|2022-03-29 10:25:00|15661.62|15661.62|15680.69|15680.69|15707.51|15707.51|15661.62|15661.62|0
1648549800000|2022-03-29 10:30:00|15679.77|15679.77|15655.49|15655.49|15681.15|15681.15|15655.49|15655.49|0
1648550100000|2022-03-29 10:35:00|15667.38|15667.38|15670.89|15670.89|15674.86|15674.86|15666.47|15666.47|0
1648550400000|2022-03-29 10:40:00|15662.96|15662.96|15659.26|15659.26|15662.96|15662.96|15651.78|15651.78|0
1648550700000|2022-03-29 10:45:00|15663.45|15663.45|15648.29|15648.29|15667.42|15667.42|15648.29|15648.29|0
1648551000000|2022-03-29 10:50:00|15649.67|15649.67|15632.64|15632.64|15650.13|15650.13|15628.21|15628.21|0
1648551300000|2022-03-29 10:55:00|15634.04|15634.04|15644.53|15644.53|15644.53|15644.53|15633.8|15633.8|0
1648551600000|2022-03-29 11:00:00|15640.57|15640.57|15650.14|15650.14|15661.79|15661.79|15640.57|15640.57|0
1648551900000|2022-03-29 11:05:00|15655.74|15655.74|15625.19|15625.19|15658.53|15658.53|15624.25|15624.25|0
1648552200000|2022-03-29 11:10:00|15623.79|15623.79|15615.64|15615.64|15623.79|15623.79|15610.04|15610.04|0
1648552500000|2022-03-29 11:15:00|15611.67|15611.67|15609.11|15609.11|15613.3|15613.3|15606.31|15606.31|0
1648552800000|2022-03-29 11:20:00|15605.14|15605.14|15619.6|15619.6|15621|15621|15605.14|15605.14|0
1648553100000|2022-03-29 11:25:00|15618.2|15618.2|15590.94|15590.94|15618.2|15618.2|15581.13|15581.13|0
1648553400000|2022-03-29 11:30:00|15586.74|15586.74|15581.38|15581.38|15586.74|15586.74|15580.94|15580.94|0
1648553700000|2022-03-29 11:35:00|15585.34|15585.34|15580.21|15580.21|15588.14|15588.14|15580.21|15580.21|0
1648554000000|2022-03-29 11:40:00|15584.18|15584.18|15615.88|15615.88|15655.28|15655.28|15584.18|15584.18|0
1648554300000|2022-03-29 11:45:00|15621.48|15621.48|15657.16|15657.16|15657.16|15657.16|15616.13|15616.13|0
1648554600000|2022-03-29 11:50:00|15659.96|15659.96|15681.17|15681.17|15685.37|15685.37|15654.83|15654.83|0
1648554900000|2022-03-29 11:55:00|15665.31|15665.31|15652.26|15652.26|15667.9|15667.9|15630.11|15630.11|0
1648555200000|2022-03-29 12:00:00|15655.06|15655.06|15647.86|15647.86|15662.55|15662.55|15640.16|15640.16|0
1648555500000|2022-03-29 12:05:00|15655.79|15655.79|15672.59|15672.59|15681.21|15681.21|15655.79|15655.79|0
1648555800000|2022-03-29 12:10:00|15676.56|15676.56|15694.04|15694.04|15694.04|15694.04|15676.56|15676.56|0
1648556100000|2022-03-29 12:15:00|15696.84|15696.84|15763|15763|15763|15763|15696.84|15696.84|0
1648556400000|2022-03-29 12:20:00|15765.8|15765.8|15781.87|15781.87|15784.44|15784.44|15742|15742|0
1648556700000|2022-03-29 12:25:00|15783.27|15783.27|15764.61|15764.61|15788.63|15788.63|15740.58|15740.58|0
1648557000000|2022-03-29 12:30:00|15761.81|15761.81|15769.77|15769.77|15804.3|15804.3|15744.55|15744.55|0
1648557300000|2022-03-29 12:35:00|15771.17|15771.17|15769.31|15769.31|15795.45|15795.45|15768.38|15768.38|0
1648557600000|2022-03-29 12:40:00|15773.28|15773.28|15792.65|15792.65|15792.65|15792.65|15767.7|15767.7|0
1648557900000|2022-03-29 12:45:00|15796.61|15796.61|15792.65|15792.65|15804.31|15804.31|15780.52|15780.52|0
1648558200000|2022-03-29 12:50:00|15791.25|15791.25|15808.74|15808.74|15811.31|15811.31|15786.12|15786.12|0
1648558500000|2022-03-29 12:55:00|15812.71|15812.71|15826.92|15826.92|15826.92|15826.92|15799.87|15799.87|0
1648558800000|2022-03-29 13:00:00|15822.96|15822.96|15839.72|15839.72|15839.72|15839.72|15787.97|15787.97|0
1648559100000|2022-03-29 13:05:00|15843.68|15843.68|15846.16|15846.16|15848.72|15848.72|15829.45|15829.45|0
1648559400000|2022-03-29 13:10:00|15850.12|15850.12|15848.72|15848.72|15855.95|15855.95|15830.3|15830.3|0
1648559700000|2022-03-29 13:15:00|15840.79|15840.79|15831.46|15831.46|15843.36|15843.36|15831.46|15831.46|0
1648560000000|2022-03-29 13:20:00|15839.39|15839.39|15858.52|15858.52|15858.52|15858.52|15820.97|15820.97|0
1648560300000|2022-03-29 13:25:00|15866.45|15866.45|15853.64|15853.64|15867.83|15867.83|15848.5|15848.5|0
1648560600000|2022-03-29 13:30:00|15861.57|15861.57|15898.89|15898.89|15902.85|15902.85|15853.64|15853.64|0
1648560900000|2022-03-29 13:35:00|15906.82|15906.82|15852.28|15852.28|15906.82|15906.82|15845.27|15845.27|0
1648561200000|2022-03-29 13:40:00|15855.08|15855.08|15845.98|15845.98|15863.01|15863.01|15845.06|15845.06|0
1648561500000|2022-03-29 13:45:00|15842.01|15842.01|15803.56|15803.56|15855.06|15855.06|15799.6|15799.6|0
1648561800000|2022-03-29 13:50:00|15799.6|15799.6|15808|15808|15823.4|15823.4|15788.17|15788.17|0
1648562100000|2022-03-29 13:55:00|15815.93|15815.93|15854.18|15854.18|15865.83|15865.83|15811.97|15811.97|0
1648562400000|2022-03-29 14:00:00|15846.25|15846.25|15811.27|15811.27|15854.18|15854.18|15797.99|15797.99|0
1648562700000|2022-03-29 14:05:00|15809.87|15809.87|15790.27|15790.27|15809.87|15809.87|15781.88|15781.88|0
1648563000000|2022-03-29 14:10:00|15794.47|15794.47|15761.38|15761.38|15801.24|15801.24|15757.41|15757.41|0
1648563300000|2022-03-29 14:15:00|15757.41|15757.41|15716.84|15716.84|15757.41|15757.41|15716.84|15716.84|0
1648563600000|2022-03-29 14:20:00|15715.44|15715.44|15693.51|15693.51|15715.44|15715.44|15680.46|15680.46|0
1648563900000|2022-03-29 14:25:00|15690.71|15690.71|15736.88|15736.88|15736.88|15736.88|15689.31|15689.31|0
1648564200000|2022-03-29 14:30:00|15734.08|15734.08|15700.49|15700.49|15734.08|15734.08|15700.49|15700.49|0
1648564500000|2022-03-29 14:35:00|15697.69|15697.69|15719.15|15719.15|15721.95|15721.95|15697.69|15697.69|0
1648564800000|2022-03-29 14:40:00|15717.75|15717.75|15737.04|15737.04|15738.92|15738.92|15704.66|15704.66|0
1648565100000|2022-03-29 14:45:00|15738.44|15738.44|15748.68|15748.68|15760.6|15760.6|15729.11|15729.11|0
1648565400000|2022-03-29 14:50:00|15750.98|15750.98|15785.05|15785.05|15785.05|15785.05|15748.22|15748.22|0
1648565700000|2022-03-29 14:55:00|15786.43|15786.43|15782.67|15782.67|15789.22|15789.22|15774.07|15774.07|0
1648566000000|2022-03-29 15:00:00|15786.64|15786.64|15781.52|15781.52|15800.39|15800.39|15776.64|15776.64|0
1648566300000|2022-03-29 15:05:00|15785.72|15785.72|15770.56|15770.56|15787.12|15787.12|15764.97|15764.97|0
1648566600000|2022-03-29 15:10:00|15769.17|15769.17|15764.47|15764.47|15771.94|15771.94|15759.13|15759.13|0
1648566900000|2022-03-29 15:15:00|15763.07|15763.07|15776.83|15776.83|15779.17|15779.17|15763.07|15763.07|0
1648567200000|2022-03-29 15:20:00|15779.63|15779.63|15768.48|15768.48|15779.63|15779.63|15759.88|15759.88|0
1648567500000|2022-03-29 15:25:00|15769.88|15769.88|15792.71|15792.71|15798.07|15798.07|15769.65|15769.65|0
1648624500000|2022-03-30 07:15:00|15558.01|15558.01|15536.76|15536.76|15568.27|15568.27|15536.76|15536.76|0
1648624800000|2022-03-30 07:20:00|15528.36|15528.36|15500.84|15500.84|15530.18|15530.18|15482.4|15482.4|0
1648625100000|2022-03-30 07:25:00|15500.38|15500.38|15461.94|15461.94|15508.31|15508.31|15458.89|15458.89|0
1648625400000|2022-03-30 07:30:00|15454.01|15454.01|15451.15|15451.15|15460.02|15460.02|15451.15|15451.15|0
1648625700000|2022-03-30 07:35:00|15439.25|15439.25|15454.88|15454.88|15464.44|15464.44|15427.36|15427.36|0
1648626000000|2022-03-30 07:40:00|15456.28|15456.28|15485.67|15485.67|15485.67|15485.67|15456.28|15456.28|0
1648626300000|2022-03-30 07:45:00|15484.27|15484.27|15449.07|15449.07|15484.27|15484.27|15449.07|15449.07|0
1648626600000|2022-03-30 07:50:00|15445.1|15445.1|15431.82|15431.82|15445.35|15445.35|15426.22|15426.22|0
1648626900000|2022-03-30 07:55:00|15423.89|15423.89|15442.79|15442.79|15444.65|15444.65|15423.89|15423.89|0
1648627200000|2022-03-30 08:00:00|15441.87|15441.87|15445.21|15445.21|15445.21|15445.21|15413.02|15413.02|0
1648627500000|2022-03-30 08:05:00|15441.24|15441.24|15360.71|15360.71|15449.17|15449.17|15360.71|15360.71|0
1648627800000|2022-03-30 08:10:00|15356.74|15356.74|15317.16|15317.16|15359.1|15359.1|15317.16|15317.16|0
1648628100000|2022-03-30 08:15:00|15319.96|15319.96|15334.9|15334.9|15337.7|15337.7|15309.23|15309.23|0
1648628400000|2022-03-30 08:20:00|15332.1|15332.1|15346.57|15346.57|15358.65|15358.65|15330.7|15330.7|0
1648628700000|2022-03-30 08:25:00|15349.37|15349.37|15355.9|15355.9|15366.87|15366.87|15349.37|15349.37|0
1648629000000|2022-03-30 08:30:00|15357.3|15357.3|15330.5|15330.5|15357.3|15357.3|15327.7|15327.7|0
1648629300000|2022-03-30 08:35:00|15326.53|15326.53|15329.55|15329.55|15340.51|15340.51|15317.65|15317.65|0
1648629600000|2022-03-30 08:40:00|15331.38|15331.38|15318.79|15318.79|15331.38|15331.38|15317.62|15317.62|0
1648629900000|2022-03-30 08:45:00|15319.71|15319.71|15300.31|15300.31|15319.71|15319.71|15299.86|15299.86|0
1648630200000|2022-03-30 08:50:00|15304.51|15304.51|15304.47|15304.47|15311.04|15311.04|15301.71|15301.71|0
1648630500000|2022-03-30 08:55:00|15304.93|15304.93|15334.52|15334.52|15335.44|15335.44|15304.93|15304.93|0
1648630800000|2022-03-30 09:00:00|15335.44|15335.44|15317.75|15317.75|15335.44|15335.44|15317.75|15317.75|0
1648631100000|2022-03-30 09:05:00|15315.46|15315.46|15324.55|15324.55|15331.32|15331.32|15315.46|15315.46|0
1648631400000|2022-03-30 09:10:00|15321.75|15321.75|15300.56|15300.56|15321.75|15321.75|15300.56|15300.56|0
1648631700000|2022-03-30 09:15:00|15303.36|15303.36|15301.21|15301.21|15305.83|15305.83|15295.43|15295.43|0
1648632000000|2022-03-30 09:20:00|15302.61|15302.61|15322.16|15322.16|15322.16|15322.16|15302.61|15302.61|0
1648632300000|2022-03-30 09:25:00|15326.36|15326.36|15339.7|15339.7|15359.49|15359.49|15326.36|15326.36|0
1648632600000|2022-03-30 09:30:00|15338.3|15338.3|15326.91|15326.91|15345.06|15345.06|15326.91|15326.91|0
1648632900000|2022-03-30 09:35:00|15329.71|15329.71|15314.06|15314.06|15340.91|15340.91|15314.06|15314.06|0
1648633200000|2022-03-30 09:40:00|15310.1|15310.1|15328.74|15328.74|15331.54|15331.54|15309.18|15309.18|0
1648633500000|2022-03-30 09:45:00|15327.82|15327.82|15315.94|15315.94|15328.06|15328.06|15315.94|15315.94|0
1648633800000|2022-03-30 09:50:00|15327.83|15327.83|15336.89|15336.89|15336.89|15336.89|15327.37|15327.37|0
1648634100000|2022-03-30 09:55:00|15340.86|15340.86|15348.1|15348.1|15349.73|15349.73|15340.86|15340.86|0
1648634400000|2022-03-30 10:00:00|15347.18|15347.18|15323.88|15323.88|15347.18|15347.18|15306.61|15306.61|0
1648634700000|2022-03-30 10:05:00|15322.48|15322.48|15279.32|15279.32|15330.4|15330.4|15279.32|15279.32|0
1648635000000|2022-03-30 10:10:00|15275.36|15275.36|15272.56|15272.56|15275.36|15275.36|15271.64|15271.64|0
1648635300000|2022-03-30 10:15:00|15273.02|15273.02|15266.71|15266.71|15273.48|15273.48|15262.51|15262.51|0
1648635600000|2022-03-30 10:20:00|15270.68|15270.68|15266.95|15266.95|15270.68|15270.68|15250.62|15250.62|0
1648635900000|2022-03-30 10:25:00|15270.91|15270.91|15291.44|15291.44|15291.44|15291.44|15270.91|15270.91|0
1648636200000|2022-03-30 10:30:00|15295.4|15295.4|15317.53|15317.53|15318.45|15318.45|15294|15294|0
1648636500000|2022-03-30 10:35:00|15318.93|15318.93|15314.95|15314.95|15318.93|15318.93|15308.2|15308.2|0
1648636800000|2022-03-30 10:40:00|15314.49|15314.49|15308.43|15308.43|15314.49|15314.49|15296.54|15296.54|0
1648637100000|2022-03-30 10:45:00|15304.47|15304.47|15317.53|15317.53|15321.73|15321.73|15304.47|15304.47|0
1648637400000|2022-03-30 10:50:00|15316.13|15316.13|15318.93|15318.93|15318.93|15318.93|15316.13|15316.13|0
1648637700000|2022-03-30 10:55:00|15314.96|15314.96|15326.12|15326.12|15327.76|15327.76|15313.56|15313.56|0
1648638000000|2022-03-30 11:00:00|15323.32|15323.32|15331.72|15331.72|15331.72|15331.72|15323.32|15323.32|0
1648638300000|2022-03-30 11:05:00|15330.32|15330.32|15302.56|15302.56|15333.12|15333.12|15302.56|15302.56|0
1648638600000|2022-03-30 11:10:00|15305.36|15305.36|15294.86|15294.86|15305.36|15305.36|15289.5|15289.5|0
1648638900000|2022-03-30 11:15:00|15293.48|15293.48|15285.32|15285.32|15298.85|15298.85|15279.95|15279.95|0
1648639200000|2022-03-30 11:20:00|15288.12|15288.12|15310.98|15310.98|15310.98|15310.98|15288.12|15288.12|0
1648639500000|2022-03-30 11:25:00|15316.57|15316.57|15341.73|15341.73|15344.53|15344.53|15316.57|15316.57|0
1648639800000|2022-03-30 11:30:00|15345.7|15345.7|15355.26|15355.26|15355.26|15355.26|15345.7|15345.7|0
1648640100000|2022-03-30 11:35:00|15347.33|15347.33|15345.95|15345.95|15349.92|15349.92|15336.39|15336.39|0
1648640400000|2022-03-30 11:40:00|15347.35|15347.35|15344.86|15344.86|15360.64|15360.64|15343.94|15343.94|0
1648640700000|2022-03-30 11:45:00|15339.26|15339.26|15328.53|15328.53|15340.66|15340.66|15324.57|15324.57|0
1648641000000|2022-03-30 11:50:00|15320.6|15320.6|15285.5|15285.5|15320.6|15320.6|15284.12|15284.12|0
1648641300000|2022-03-30 11:55:00|15285.96|15285.96|15258.66|15258.66|15288.28|15288.28|15254.46|15254.46|0
1648641600000|2022-03-30 12:00:00|15259.12|15259.12|15268.01|15268.01|15270.81|15270.81|15254.48|15254.48|0
1648641900000|2022-03-30 12:05:00|15268.93|15268.93|15266.78|15266.78|15274.01|15274.01|15266.78|15266.78|0
1648642200000|2022-03-30 12:10:00|15262.58|15262.58|15224.8|15224.8|15262.58|15262.58|15224.8|15224.8|0
1648642500000|2022-03-30 12:15:00|15227.6|15227.6|15233.19|15233.19|15237.16|15237.16|15223.86|15223.86|0
1648642800000|2022-03-30 12:20:00|15237.16|15237.16|15258.85|15258.85|15262.82|15262.82|15237.16|15237.16|0
1648643100000|2022-03-30 12:25:00|15261.65|15261.65|15275.18|15275.18|15275.18|15275.18|15260.25|15260.25|0
1648643400000|2022-03-30 12:30:00|15274.72|15274.72|15277.58|15277.58|15285.02|15285.02|15272.88|15272.88|0
1648643700000|2022-03-30 12:35:00|15273.61|15273.61|15301.14|15301.14|15325.15|15325.15|15269.65|15269.65|0
1648644000000|2022-03-30 12:40:00|15299.74|15299.74|15306.22|15306.22|15322.08|15322.08|15299.74|15299.74|0
1648644300000|2022-03-30 12:45:00|15305.3|15305.3|15302.02|15302.02|15306.68|15306.68|15302.02|15302.02|0
1648644600000|2022-03-30 12:50:00|15298.06|15298.06|15280.33|15280.33|15298.06|15298.06|15272.4|15272.4|0
1648644900000|2022-03-30 12:55:00|15283.13|15283.13|15280.56|15280.56|15284.53|15284.53|15275.2|15275.2|0
1648645200000|2022-03-30 13:00:00|15276.6|15276.6|15261.02|15261.02|15276.6|15276.6|15257.97|15257.97|0
1648645500000|2022-03-30 13:05:00|15265.22|15265.22|15270.53|15270.53|15275.43|15275.43|15265.22|15265.22|0
1648645800000|2022-03-30 13:10:00|15269.13|15269.13|15290.11|15290.11|15290.11|15290.11|15269.13|15269.13|0
1648646100000|2022-03-30 13:15:00|15290.57|15290.57|15307.1|15307.1|15307.1|15307.1|15290.09|15290.09|0
1648646400000|2022-03-30 13:20:00|15311.06|15311.06|15341.8|15341.8|15363.31|15363.31|15311.06|15311.06|0
1648646700000|2022-03-30 13:25:00|15345.76|15345.76|15361.28|15361.28|15364.35|15364.35|15345.76|15345.76|0
1648647000000|2022-03-30 13:30:00|15364.08|15364.08|15319.93|15319.93|15371.55|15371.55|15319.93|15319.93|0
1648647300000|2022-03-30 13:35:00|15320.85|15320.85|15276.5|15276.5|15332.46|15332.46|15276.5|15276.5|0
1648647600000|2022-03-30 13:40:00|15284.43|15284.43|15337.87|15337.87|15337.87|15337.87|15275.1|15275.1|0
1648647900000|2022-03-30 13:45:00|15341.83|15341.83|15357.46|15357.46|15357.46|15357.46|15335.99|15335.99|0
1648648200000|2022-03-30 13:50:00|15358.86|15358.86|15358.15|15358.15|15364.2|15364.2|15351.84|15351.84|0
1648648500000|2022-03-30 13:55:00|15346.25|15346.25|15374.21|15374.21|15378.17|15378.17|15344.87|15344.87|0
1648648800000|2022-03-30 14:00:00|15375.61|15375.61|15370.93|15370.93|15379.09|15379.09|15364.16|15364.16|0
1648649100000|2022-03-30 14:05:00|15374.89|15374.89|15358.61|15358.61|15374.89|15374.89|15354.41|15354.41|0
1648649400000|2022-03-30 14:10:00|15362.57|15362.57|15383.56|15383.56|15386.6|15386.6|15362.57|15362.57|0
1648649700000|2022-03-30 14:15:00|15386.36|15386.36|15383.13|15383.13|15395.69|15395.69|15376.61|15376.61|0
1648650000000|2022-03-30 14:20:00|15387.09|15387.09|15399.91|15399.91|15400.82|15400.82|15385.44|15385.44|0
1648650300000|2022-03-30 14:25:00|15391.98|15391.98|15394.27|15394.27|15394.27|15394.27|15383.56|15383.56|0
1648650600000|2022-03-30 14:30:00|15395.67|15395.67|15374.46|15374.46|15405|15405|15373.06|15373.06|0
1648650900000|2022-03-30 14:35:00|15375.86|15375.86|15403.41|15403.41|15410.63|15410.63|15375.86|15375.86|0
1648651200000|2022-03-30 14:40:00|15402.49|15402.49|15374.71|15374.71|15402.49|15402.49|15371.46|15371.46|0
1648651500000|2022-03-30 14:45:00|15374.25|15374.25|15366.09|15366.09|15375.42|15375.42|15366.09|15366.09|0
1648651800000|2022-03-30 14:50:00|15370.06|15370.06|15362.63|15362.63|15379.62|15379.62|15362.63|15362.63|0
1648652100000|2022-03-30 14:55:00|15360.79|15360.79|15345.12|15345.12|15360.79|15360.79|15340.96|15340.96|0
1648652400000|2022-03-30 15:00:00|15342.32|15342.32|15351.48|15351.48|15364.53|15364.53|15339.58|15339.58|0
1648652700000|2022-03-30 15:05:00|15350.08|15350.08|15349.64|15349.64|15352.88|15352.88|15345.88|15345.88|0
1648653000000|2022-03-30 15:10:00|15346.84|15346.84|15339.6|15339.6|15346.84|15346.84|15329.35|15329.35|0
1648653300000|2022-03-30 15:15:00|15341|15341|15330.03|15330.03|15346.57|15346.57|15330.03|15330.03|0
1648653600000|2022-03-30 15:20:00|15330.49|15330.49|15341.22|15341.22|15348.91|15348.91|15323.5|15323.5|0
1648653900000|2022-03-30 15:25:00|15342.6|15342.6|15320|15320|15343.54|15343.54|15318.16|15318.16|0
1648710900000|2022-03-31 07:15:00|15654.91|15654.91|15689.66|15689.66|15691.06|15691.06|15654.91|15654.91|0
1648711200000|2022-03-31 07:20:00|15691.06|15691.06|15666.36|15666.36|15691.06|15691.06|15656.11|15656.11|0
1648711500000|2022-03-31 07:25:00|15671.96|15671.96|15697.38|15697.38|15699.22|15699.22|15669.37|15669.37|0
1648711800000|2022-03-31 07:30:00|15693.42|15693.42|15684.79|15684.79|15700.18|15700.18|15662.39|15662.39|0
1648712100000|2022-03-31 07:35:00|15680.82|15680.82|15671.26|15671.26|15700.65|15700.65|15664.26|15664.26|0
1648712400000|2022-03-31 07:40:00|15675.22|15675.22|15650.53|15650.53|15675.22|15675.22|15646.56|15646.56|0
1648712700000|2022-03-31 07:45:00|15654.49|15654.49|15663.82|15663.82|15663.82|15663.82|15653.09|15653.09|0
1648713000000|2022-03-31 07:50:00|15659.62|15659.62|15627|15627|15659.62|15659.62|15627|15627|0
1648713300000|2022-03-31 07:55:00|15623.03|15623.03|15643.1|15643.1|15647.52|15647.52|15623.03|15623.03|0
1648713600000|2022-03-31 08:00:00|15639.13|15639.13|15634.25|15634.25|15647.06|15647.06|15634.25|15634.25|0
1648713900000|2022-03-31 08:05:00|15638.21|15638.21|15618.61|15618.61|15638.21|15638.21|15614.19|15614.19|0
1648714200000|2022-03-31 08:10:00|15614.65|15614.65|15597.39|15597.39|15614.65|15614.65|15594.35|15594.35|0
1648714500000|2022-03-31 08:15:00|15601.35|15601.35|15588.8|15588.8|15601.35|15601.35|15588.8|15588.8|0
1648714800000|2022-03-31 08:20:00|15584.84|15584.84|15592.54|15592.54|15596.5|15596.5|15584.6|15584.6|0
1648715100000|2022-03-31 08:25:00|15596.5|15596.5|15586.48|15586.48|15604.43|15604.43|15580.41|15580.41|0
1648715400000|2022-03-31 08:30:00|15582.51|15582.51|15587.41|15587.41|15587.41|15587.41|15572.95|15572.95|0
1648715700000|2022-03-31 08:35:00|15583.45|15583.45|15574.8|15574.8|15583.45|15583.45|15574.8|15574.8|0
1648716000000|2022-03-31 08:40:00|15570.84|15570.84|15573.42|15573.42|15577.39|15577.39|15569.46|15569.46|0
1648716300000|2022-03-31 08:45:00|15562.23|15562.23|15553.6|15553.6|15562.46|15562.46|15553.13|15553.13|0
1648716600000|2022-03-31 08:50:00|15550.8|15550.8|15544.27|15544.27|15550.8|15550.8|15539.84|15539.84|0
1648716900000|2022-03-31 08:55:00|15551.26|15551.26|15555.21|15555.21|15560.57|15560.57|15551.26|15551.26|0
1648717200000|2022-03-31 09:00:00|15551.24|15551.24|15557.76|15557.76|15561.96|15561.96|15551.24|15551.24|0
1648717500000|2022-03-31 09:05:00|15553.8|15553.8|15534.9|15534.9|15553.8|15553.8|15522.77|15522.77|0
1648717800000|2022-03-31 09:10:00|15540.26|15540.26|15534.68|15534.68|15540.26|15540.26|15530.94|15530.94|0
1648718100000|2022-03-31 09:15:00|15534.22|15534.22|15523.53|15523.53|15539.81|15539.81|15523.07|15523.07|0
1648718400000|2022-03-31 09:20:00|15524.91|15524.91|15534.7|15534.7|15534.7|15534.7|15516.98|15516.98|0
1648718700000|2022-03-31 09:25:00|15540.3|15540.3|15519.33|15519.33|15540.3|15540.3|15518.41|15518.41|0
1648719000000|2022-03-31 09:30:00|15517.93|15517.93|15521.69|15521.69|15526.33|15526.33|15517.93|15517.93|0
1648719300000|2022-03-31 09:35:00|15518.89|15518.89|15522.62|15522.62|15534.98|15534.98|15518.89|15518.89|0
1648719600000|2022-03-31 09:40:00|15526.59|15526.59|15511.2|15511.2|15534.75|15534.75|15510.74|15510.74|0
1648719900000|2022-03-31 09:45:00|15515.16|15515.16|15520.53|15520.53|15520.53|15520.53|15502.8|15502.8|0
1648720200000|2022-03-31 09:50:00|15520.07|15520.07|15514.29|15514.29|15520.07|15520.07|15510.57|15510.57|0
1648720500000|2022-03-31 09:55:00|15513.37|15513.37|15508.48|15508.48|15520.34|15520.34|15508.48|15508.48|0
1648720800000|2022-03-31 10:00:00|15508.94|15508.94|15496.81|15496.81|15512.2|15512.2|15496.81|15496.81|0
1648721100000|2022-03-31 10:05:00|15500.77|15500.77|15499.37|15499.37|15500.77|15500.77|15488.41|15488.41|0
1648721400000|2022-03-31 10:10:00|15497.97|15497.97|15499.14|15499.14|15499.14|15499.14|15489.58|15489.58|0
1648721700000|2022-03-31 10:15:00|15500.54|15500.54|15493.75|15493.75|15513.59|15513.59|15493.53|15493.53|0
1648722000000|2022-03-31 10:20:00|15492.35|15492.35|15478.38|15478.38|15493.75|15493.75|15478.38|15478.38|0
1648722300000|2022-03-31 10:25:00|15479.3|15479.3|15494.42|15494.42|15495.34|15495.34|15479.3|15479.3|0
1648722600000|2022-03-31 10:30:00|15498.38|15498.38|15495.05|15495.05|15501.64|15501.64|15492.75|15492.75|0
1648722900000|2022-03-31 10:35:00|15497.85|15497.85|15503.21|15503.21|15503.21|15503.21|15497.85|15497.85|0
1648723200000|2022-03-31 10:40:00|15495.28|15495.28|15400.32|15400.32|15499.69|15499.69|15400.32|15400.32|0
1648723500000|2022-03-31 10:45:00|15397.53|15397.53|15389.83|15389.83|15407.09|15407.09|15387.03|15387.03|0
1648723800000|2022-03-31 10:50:00|15397.76|15397.76|15379.1|15379.1|15401.72|15401.72|15372.57|15372.57|0
1648724100000|2022-03-31 10:55:00|15375.13|15375.13|15387.28|15387.28|15387.28|15387.28|15359.97|15359.97|0
1648724400000|2022-03-31 11:00:00|15387.74|15387.74|15373.04|15373.04|15387.74|15387.74|15371.64|15371.64|0
1648724700000|2022-03-31 11:05:00|15374.44|15374.44|15347.38|15347.38|15374.44|15374.44|15347.38|15347.38|0
1648725000000|2022-03-31 11:10:00|15343.42|15343.42|15345.5|15345.5|15346.9|15346.9|15337.59|15337.59|0
1648725300000|2022-03-31 11:15:00|15346.9|15346.9|15350.16|15350.16|15352.96|15352.96|15346.9|15346.9|0
1648725600000|2022-03-31 11:20:00|15351.56|15351.56|15366.27|15366.27|15366.27|15366.27|15341.31|15341.31|0
1648725900000|2022-03-31 11:25:00|15367.19|15367.19|15363.22|15363.22|15367.19|15367.19|15363.22|15363.22|0
1648726200000|2022-03-31 11:30:00|15366.02|15366.02|15368.82|15368.82|15368.82|15368.82|15366.02|15366.02|0
1648726500000|2022-03-31 11:35:00|15369.28|15369.28|15377.68|15377.68|15383.28|15383.28|15369.28|15369.28|0
1648726800000|2022-03-31 11:40:00|15381.64|15381.64|15395.61|15395.61|15397.01|15397.01|15381.64|15381.64|0
1648727100000|2022-03-31 11:45:00|15403.54|15403.54|15410.49|15410.49|15419.35|15419.35|15403.54|15403.54|0
1648727400000|2022-03-31 11:50:00|15409.09|15409.09|15406.7|15406.7|15413.27|15413.27|15405.11|15405.11|0
1648727700000|2022-03-31 11:55:00|15402.73|15402.73|15401.35|15401.35|15404.11|15404.11|15393.42|15393.42|0
1648728000000|2022-03-31 12:00:00|15399.05|15399.05|15412.12|15412.12|15412.12|15412.12|15399.05|15399.05|0
1648728300000|2022-03-31 12:05:00|15413.52|15413.52|15420.72|15420.72|15420.72|15420.72|15413.52|15413.52|0
1648728600000|2022-03-31 12:10:00|15422.12|15422.12|15414.19|15414.19|15422.12|15422.12|15414.19|15414.19|0
1648728900000|2022-03-31 12:15:00|15410.22|15410.22|15408.83|15408.83|15416.76|15416.76|15403.46|15403.46|0
1648729200000|2022-03-31 12:20:00|15409.74|15409.74|15402.73|15402.73|15410.2|15410.2|15402.27|15402.27|0
1648729500000|2022-03-31 12:25:00|15406.7|15406.7|15406.7|15406.7|15414.63|15414.63|15403.9|15403.9|0
1648729800000|2022-03-31 12:30:00|15407.62|15407.62|15401.56|15401.56|15408.1|15408.1|15400.39|15400.39|0
1648730100000|2022-03-31 12:35:00|15398.76|15398.76|15370.79|15370.79|15401.56|15401.56|15368.22|15368.22|0
1648730400000|2022-03-31 12:40:00|15369.39|15369.39|15377.78|15377.78|15377.78|15377.78|15363.33|15363.33|0
1648730700000|2022-03-31 12:45:00|15376.38|15376.38|15378.95|15378.95|15378.95|15378.95|15373.58|15373.58|0
1648731000000|2022-03-31 12:50:00|15374.75|15374.75|15395.92|15395.92|15395.92|15395.92|15374.29|15374.29|0
1648731300000|2022-03-31 12:55:00|15399.89|15399.89|15418.11|15418.11|15418.11|15418.11|15397.59|15397.59|0
1648731600000|2022-03-31 13:00:00|15419.51|15419.51|15419.53|15419.53|15421.39|15421.39|15403.19|15403.19|0
1648731900000|2022-03-31 13:05:00|15411.6|15411.6|15406.47|15406.47|15414.4|15414.4|15402.27|15402.27|0
1648732200000|2022-03-31 13:10:00|15407.87|15407.87|15407.88|15407.88|15415.8|15415.8|15385.49|15385.49|0
1648732500000|2022-03-31 13:15:00|15410.68|15410.68|15393.18|15393.18|15410.68|15410.68|15379.89|15379.89|0
1648732800000|2022-03-31 13:20:00|15385.25|15385.25|15413.24|15413.24|15413.24|15413.24|15385.25|15385.25|0
1648733100000|2022-03-31 13:25:00|15417.21|15417.21|15393.64|15393.64|15420.01|15420.01|15389.22|15389.22|0
1648733400000|2022-03-31 13:30:00|15395.04|15395.04|15377.57|15377.57|15428.61|15428.61|15377.57|15377.57|0
1648733700000|2022-03-31 13:35:00|15373.6|15373.6|15381.98|15381.98|15381.98|15381.98|15365.21|15365.21|0
1648734000000|2022-03-31 13:40:00|15378.02|15378.02|15374.52|15374.52|15385.25|15385.25|15360.3|15360.3|0
1648734300000|2022-03-31 13:45:00|15366.59|15366.59|15353.52|15353.52|15387.59|15387.59|15347.23|15347.23|0
1648734600000|2022-03-31 13:50:00|15349.56|15349.56|15373.11|15373.11|15378.94|15378.94|15349.56|15349.56|0
1648734900000|2022-03-31 13:55:00|15373.57|15373.57|15360.73|15360.73|15373.57|15373.57|15350.48|15350.48|0
1648735200000|2022-03-31 14:00:00|15364.69|15364.69|15377.97|15377.97|15391.98|15391.98|15357.7|15357.7|0
1648735500000|2022-03-31 14:05:00|15385.9|15385.9|15373.33|15373.33|15392.66|15392.66|15366.57|15366.57|0
1648735800000|2022-03-31 14:10:00|15370.53|15370.53|15388.49|15388.49|15388.49|15388.49|15366.33|15366.33|0
1648736100000|2022-03-31 14:15:00|15384.29|15384.29|15392.45|15392.45|15392.45|15392.45|15376.36|15376.36|0
1648736400000|2022-03-31 14:20:00|15388.49|15388.49|15369.35|15369.35|15392.91|15392.91|15369.35|15369.35|0
1648736700000|2022-03-31 14:25:00|15366.55|15366.55|15343.92|15343.92|15366.55|15366.55|15343.92|15343.92|0
1648737000000|2022-03-31 14:30:00|15343|15343|15348.59|15348.59|15352.31|15352.31|15343|15343|0
1648737300000|2022-03-31 14:35:00|15352.56|15352.56|15343.69|15343.69|15352.56|15352.56|15343.69|15343.69|0
1648737600000|2022-03-31 14:40:00|15347.65|15347.65|15345.49|15345.49|15347.65|15347.65|15338.74|15338.74|0
1648737900000|2022-03-31 14:45:00|15349.45|15349.45|15390.7|15390.7|15397.46|15397.46|15348.05|15348.05|0
1648738200000|2022-03-31 14:50:00|15390.24|15390.24|15363.67|15363.67|15399.57|15399.57|15363.67|15363.67|0
1648738500000|2022-03-31 14:55:00|15362.27|15362.27|15403.57|15403.57|15411.5|15411.5|15362.27|15362.27|0
1648738800000|2022-03-31 15:00:00|15399.61|15399.61|15377.95|15377.95|15399.61|15399.61|15372.58|15372.58|0
1648739100000|2022-03-31 15:05:00|15373.98|15373.98|15358.85|15358.85|15373.98|15373.98|15347.43|15347.43|0
1648739400000|2022-03-31 15:10:00|15362.81|15362.81|15365.15|15365.15|15371.66|15371.66|15361.41|15361.41|0
1648739700000|2022-03-31 15:15:00|15366.55|15366.55|15341.59|15341.59|15366.55|15366.55|15341.59|15341.59|0
1648740000000|2022-03-31 15:20:00|15340.19|15340.19|15356.99|15356.99|15358.39|15358.39|15336.22|15336.22|0
1648740300000|2022-03-31 15:25:00|15355.59|15355.59|15355.56|15355.56|15359.07|15359.07|15322.93|15322.93|0
1648797300000|2022-04-01 07:15:00|15292.57|15292.57|15308.89|15308.89|15323.82|15323.82|15284.63|15284.63|0
1648797600000|2022-04-01 07:20:00|15316.82|15316.82|15360.53|15360.53|15368.46|15368.46|15305.86|15305.86|0
1648797900000|2022-04-01 07:25:00|15367.53|15367.53|15363.75|15363.75|15397.8|15397.8|15357.73|15357.73|0
1648798200000|2022-04-01 07:30:00|15359.78|15359.78|15344.62|15344.62|15367.71|15367.71|15333.89|15333.89|0
1648798500000|2022-04-01 07:35:00|15328.76|15328.76|15337.65|15337.65|15337.65|15337.65|15311.06|15311.06|0
1648798800000|2022-04-01 07:40:00|15329.25|15329.25|15341.61|15341.61|15341.61|15341.61|15318.52|15318.52|0
1648799100000|2022-04-01 07:45:00|15345.58|15345.58|15361.67|15361.67|15383.83|15383.83|15345.58|15345.58|0
1648799400000|2022-04-01 07:50:00|15357.7|15357.7|15357.3|15357.3|15363.55|15363.55|15354.71|15354.71|0
1648799700000|2022-04-01 07:55:00|15353.1|15353.1|15371.95|15371.95|15371.95|15371.95|15344.94|15344.94|0
1648800000000|2022-04-01 08:00:00|15373.35|15373.35|15405.55|15405.55|15405.55|15405.55|15373.35|15373.35|0
1648800300000|2022-04-01 08:05:00|15413.95|15413.95|15399.04|15399.04|15423.51|15423.51|15399.04|15399.04|0
1648800600000|2022-04-01 08:10:00|15403|15403|15393.27|15393.27|15403|15403|15388.14|15388.14|0
1648800900000|2022-04-01 08:15:00|15391.87|15391.87|15400.53|15400.53|15404.73|15404.73|15391.44|15391.44|0
1648801200000|2022-04-01 08:20:00|15404.5|15404.5|15386.83|15386.83|15411.5|15411.5|15386.83|15386.83|0
1648801500000|2022-04-01 08:25:00|15391.02|15391.02|15411.52|15411.52|15416.65|15416.65|15391.02|15391.02|0
1648801800000|2022-04-01 08:30:00|15403.59|15403.59|15393.55|15393.55|15404.51|15404.51|15380.95|15380.95|0
1648802100000|2022-04-01 08:35:00|15394.47|15394.47|15406.82|15406.82|15407.99|15407.99|15394.47|15394.47|0
1648802400000|2022-04-01 08:40:00|15410.79|15410.79|15414.99|15414.99|15414.99|15414.99|15407.99|15407.99|0
1648802700000|2022-04-01 08:45:00|15418.95|15418.95|15403.32|15403.32|15434.11|15434.11|15403.32|15403.32|0
1648803000000|2022-04-01 08:50:00|15395.39|15395.39|15380.93|15380.93|15396.79|15396.79|15369.97|15369.97|0
1648803300000|2022-04-01 08:55:00|15376.97|15376.97|15368.58|15368.58|15376.97|15376.97|15364.15|15364.15|0
1648803600000|2022-04-01 09:00:00|15364.61|15364.61|15364.85|15364.85|15372.78|15372.78|15360.19|15360.19|0
1648803900000|2022-04-01 09:05:00|15360.89|15360.89|15373.72|15373.72|15377.69|15377.69|15356.23|15356.23|0
1648804200000|2022-04-01 09:10:00|15375.12|15375.12|15345.29|15345.29|15376.52|15376.52|15345.29|15345.29|0
1648804500000|2022-04-01 09:15:00|15345.75|15345.75|15359.03|15359.03|15359.03|15359.03|15345.75|15345.75|0
1648804800000|2022-04-01 09:20:00|15362.99|15362.99|15387.25|15387.25|15391.22|15391.22|15355.06|15355.06|0
1648805100000|2022-04-01 09:25:00|15383.29|15383.29|15395.18|15395.18|15395.18|15395.18|15383.29|15383.29|0
1648805400000|2022-04-01 09:30:00|15397.98|15397.98|15450.65|15450.65|15453.45|15453.45|15397.98|15397.98|0
1648805700000|2022-04-01 09:35:00|15452.05|15452.05|15441.29|15441.29|15452.05|15452.05|15437.32|15437.32|0
1648806000000|2022-04-01 09:40:00|15444.09|15444.09|15431.97|15431.97|15444.09|15444.09|15429.17|15429.17|0
1648806300000|2022-04-01 09:45:00|15433.37|15433.37|15425.44|15425.44|15437.33|15437.33|15421.47|15421.47|0
1648806600000|2022-04-01 09:50:00|15426.84|15426.84|15423.1|15423.1|15437.8|15437.8|15420.3|15420.3|0
1648806900000|2022-04-01 09:55:00|15421.7|15421.7|15419.17|15419.17|15427.07|15427.07|15414.73|15414.73|0
1648807200000|2022-04-01 10:00:00|15421.97|15421.97|15420.13|15420.13|15429.69|15429.69|15418.73|15418.73|0
1648807500000|2022-04-01 10:05:00|15416.16|15416.16|15413.36|15413.36|15416.16|15416.16|15413.36|15413.36|0
1648807800000|2022-04-01 10:10:00|15418.96|15418.96|15470.72|15470.72|15470.72|15470.72|15418.96|15418.96|0
1648808100000|2022-04-01 10:15:00|15466.75|15466.75|15454.86|15454.86|15469.55|15469.55|15454.63|15454.63|0
1648808400000|2022-04-01 10:20:00|15447.86|15447.86|15432.95|15432.95|15447.86|15447.86|15419.66|15419.66|0
1648808700000|2022-04-01 10:25:00|15437.15|15437.15|15428.99|15428.99|15438.55|15438.55|15420.83|15420.83|0
1648809000000|2022-04-01 10:30:00|15424.79|15424.79|15427.36|15427.36|15431.55|15431.55|15424.79|15424.79|0
1648809300000|2022-04-01 10:35:00|15425.96|15425.96|15412.22|15412.22|15425.96|15425.96|15404.28|15404.28|0
1648809600000|2022-04-01 10:40:00|15409.42|15409.42|15381.66|15381.66|15409.42|15409.42|15380.26|15380.26|0
1648809900000|2022-04-01 10:45:00|15385.86|15385.86|15377.46|15377.46|15385.86|15385.86|15377.46|15377.46|0
1648810200000|2022-04-01 10:50:00|15383.06|15383.06|15389.59|15389.59|15389.59|15389.59|15379.09|15379.09|0
1648810500000|2022-04-01 10:55:00|15385.62|15385.62|15386.79|15386.79|15397.75|15397.75|15385.62|15385.62|0
1648810800000|2022-04-01 11:00:00|15390.76|15390.76|15405.45|15405.45|15405.45|15405.45|15390.76|15390.76|0
1648811100000|2022-04-01 11:05:00|15409.65|15409.65|15433.22|15433.22|15433.22|15433.22|15409.65|15409.65|0
1648811400000|2022-04-01 11:10:00|15429.26|15429.26|15421.09|15421.09|15429.26|15429.26|15421.09|15421.09|0
1648811700000|2022-04-01 11:15:00|15425.06|15425.06|15431.82|15431.82|15431.82|15431.82|15425.06|15425.06|0
1648812000000|2022-04-01 11:20:00|15439.75|15439.75|15439.75|15439.75|15439.75|15439.75|15439.75|15439.75|0
1648812300000|2022-04-01 11:25:00|15440.21|15440.21|15458.17|15458.17|15460.97|15460.97|15440.21|15440.21|0
1648812600000|2022-04-01 11:30:00|15460.97|15460.97|15473.08|15473.08|15473.08|15473.08|15459.57|15459.57|0
1648812900000|2022-04-01 11:35:00|15471.68|15471.68|15448.35|15448.35|15475.65|15475.65|15448.35|15448.35|0
1648813200000|2022-04-01 11:40:00|15447.89|15447.89|15435.99|15435.99|15447.89|15447.89|15435.99|15435.99|0
1648813500000|2022-04-01 11:45:00|15437.39|15437.39|15461.65|15461.65|15461.65|15461.65|15437.39|15437.39|0
1648813800000|2022-04-01 11:50:00|15465.62|15465.62|15480.54|15480.54|15484.51|15484.51|15465.62|15465.62|0
1648814100000|2022-04-01 11:55:00|15472.61|15472.61|15471.68|15471.68|15472.61|15472.61|15463.28|15463.28|0
1648814400000|2022-04-01 12:00:00|15475.65|15475.65|15477.04|15477.04|15484.04|15484.04|15463.98|15463.98|0
1648814700000|2022-04-01 12:05:00|15473.08|15473.08|15491.04|15491.04|15496.87|15496.87|15473.08|15473.08|0
1648815000000|2022-04-01 12:10:00|15495.01|15495.01|15498.97|15498.97|15499.2|15499.2|15488.01|15488.01|0
1648815300000|2022-04-01 12:15:00|15500.37|15500.37|15501.54|15501.54|15505.73|15505.73|15492.21|15492.21|0
1648815600000|2022-04-01 12:20:00|15502.94|15502.94|15510.63|15510.63|15517.63|15517.63|15502.94|15502.94|0
1648815900000|2022-04-01 12:25:00|15506.67|15506.67|15521.36|15521.36|15522.28|15522.28|15506.67|15506.67|0
1648816200000|2022-04-01 12:30:00|15522.76|15522.76|15516.19|15516.19|15525.52|15525.52|15512.22|15512.22|0
1648816500000|2022-04-01 12:35:00|15518.99|15518.99|15526.94|15526.94|15532.5|15532.5|15518.99|15518.99|0
1648816800000|2022-04-01 12:40:00|15522.74|15522.74|15514.78|15514.78|15526.94|15526.94|15509.69|15509.69|0
1648817100000|2022-04-01 12:45:00|15518.75|15518.75|15498.22|15498.22|15518.75|15518.75|15498.22|15498.22|0
1648817400000|2022-04-01 12:50:00|15502.19|15502.19|15501.95|15501.95|15502.65|15502.65|15485.85|15485.85|0
1648817700000|2022-04-01 12:55:00|15505.91|15505.91|15505.67|15505.67|15516.88|15516.88|15504.98|15504.98|0
1648818000000|2022-04-01 13:00:00|15501.7|15501.7|15489.84|15489.84|15513.37|15513.37|15489.84|15489.84|0
1648818300000|2022-04-01 13:05:00|15493.8|15493.8|15520.86|15520.86|15520.86|15520.86|15493.8|15493.8|0
1648818600000|2022-04-01 13:10:00|15523.66|15523.66|15509.9|15509.9|15529.03|15529.03|15509.9|15509.9|0
1648818900000|2022-04-01 13:15:00|15517.83|15517.83|15522.7|15522.7|15528.79|15528.79|15513.86|15513.86|0
1648819200000|2022-04-01 13:20:00|15526.67|15526.67|15523.87|15523.87|15532.03|15532.03|15523.87|15523.87|0
1648819500000|2022-04-01 13:25:00|15521.07|15521.07|15524.79|15524.79|15532.72|15532.72|15521.07|15521.07|0
1648819800000|2022-04-01 13:30:00|15528.75|15528.75|15557.4|15557.4|15574.68|15574.68|15524.79|15524.79|0
1648820100000|2022-04-01 13:35:00|15553.44|15553.44|15552.27|15552.27|15557.4|15557.4|15545.27|15545.27|0
1648820400000|2022-04-01 13:40:00|15545.27|15545.27|15528.5|15528.5|15545.27|15545.27|15527.32|15527.32|0
1648820700000|2022-04-01 13:45:00|15524.54|15524.54|15539.01|15539.01|15539.01|15539.01|15524.54|15524.54|0
1648821000000|2022-04-01 13:50:00|15535.04|15535.04|15531.08|15531.08|15535.04|15535.04|15520.11|15520.11|0
1648821300000|2022-04-01 13:55:00|15529.68|15529.68|15559.3|15559.3|15559.3|15559.3|15529.68|15529.68|0
1648821600000|2022-04-01 14:00:00|15562.1|15562.1|15563.05|15563.05|15583.09|15583.09|15554.88|15554.88|0
1648821900000|2022-04-01 14:05:00|15564.45|15564.45|15556.28|15556.28|15564.45|15564.45|15552.32|15552.32|0
1648822200000|2022-04-01 14:10:00|15564.21|15564.21|15563.98|15563.98|15571.91|15571.91|15555.82|15555.82|0
1648822500000|2022-04-01 14:15:00|15568.18|15568.18|15546.92|15546.92|15568.18|15568.18|15541.12|15541.12|0
1648822800000|2022-04-01 14:20:00|15547.84|15547.84|15546.44|15546.44|15553.21|15553.21|15540.62|15540.62|0
1648823100000|2022-04-01 14:25:00|15546.9|15546.9|15544.83|15544.83|15556.23|15556.23|15525.02|15525.02|0
1648823400000|2022-04-01 14:30:00|15545.29|15545.29|15560.43|15560.43|15564.4|15564.4|15545.29|15545.29|0
1648823700000|2022-04-01 14:35:00|15563.23|15563.23|15547.14|15547.14|15567.2|15567.2|15547.14|15547.14|0
1648824000000|2022-04-01 14:40:00|15545.74|15545.74|15536.41|15536.41|15545.74|15545.74|15529.64|15529.64|0
1648824300000|2022-04-01 14:45:00|15537.81|15537.81|15533.16|15533.16|15546.66|15546.66|15533.16|15533.16|0
1648824600000|2022-04-01 14:50:00|15531.76|15531.76|15544.35|15544.35|15544.35|15544.35|15528.96|15528.96|0
1648824900000|2022-04-01 14:55:00|15548.31|15548.31|15538.04|15538.04|15549.71|15549.71|15532.7|15532.7|0
1648825200000|2022-04-01 15:00:00|15542.01|15542.01|15540.61|15540.61|15543.41|15543.41|15526.14|15526.14|0
1648825500000|2022-04-01 15:05:00|15542.01|15542.01|15571.63|15571.63|15571.63|15571.63|15540.84|15540.84|0
1648825800000|2022-04-01 15:10:00|15573.03|15573.03|15547.39|15547.39|15573.03|15573.03|15544.59|15544.59|0
1648826100000|2022-04-01 15:15:00|15551.36|15551.36|15539.25|15539.25|15553|15553|15539.25|15539.25|0
1648826400000|2022-04-01 15:20:00|15543.21|15543.21|15528.06|15528.06|15544.61|15544.61|15528.06|15528.06|0
1648826700000|2022-04-01 15:25:00|15527.6|15527.6|15525.97|15525.97|15542.05|15542.05|15516.85|15516.85|0
1649056500000|2022-04-04 07:15:00|15505.57|15505.57|15520.13|15520.13|15536.23|15536.23|15496.34|15496.34|0
1649056800000|2022-04-04 07:20:00|15524.1|15524.1|15547.43|15547.43|15551.39|15551.39|15524.1|15524.1|0
1649057100000|2022-04-04 07:25:00|15539.49|15539.49|15521.07|15521.07|15543.46|15543.46|15521.07|15521.07|0
1649057400000|2022-04-04 07:30:00|15525.03|15525.03|15519.23|15519.23|15529|15529|15515.26|15515.26|0
1649057700000|2022-04-04 07:35:00|15515.26|15515.26|15512.68|15512.68|15515.26|15515.26|15507.33|15507.33|0
1649058000000|2022-04-04 07:40:00|15514.08|15514.08|15489.61|15489.61|15514.54|15514.54|15483.81|15483.81|0
1649058300000|2022-04-04 07:45:00|15490.07|15490.07|15501.97|15501.97|15511.3|15511.3|15490.07|15490.07|0
1649058600000|2022-04-04 07:50:00|15497.77|15497.77|15527.38|15527.38|15533.93|15533.93|15497.77|15497.77|0
1649058900000|2022-04-04 07:55:00|15527.84|15527.84|15523.86|15523.86|15528.3|15528.3|15518.26|15518.26|0
1649059200000|2022-04-04 08:00:00|15527.83|15527.83|15514.8|15514.8|15527.83|15527.83|15514.8|15514.8|0
1649059500000|2022-04-04 08:05:00|15526.69|15526.69|15517.13|15517.13|15539.06|15539.06|15517.13|15517.13|0
1649059800000|2022-04-04 08:10:00|15514.33|15514.33|15514.1|15514.1|15514.33|15514.33|15503.6|15503.6|0
1649060100000|2022-04-04 08:15:00|15508.5|15508.5|15512.46|15512.46|15512.46|15512.46|15504.53|15504.53|0
1649060400000|2022-04-04 08:20:00|15504.53|15504.53|15520.63|15520.63|15524.59|15524.59|15504.53|15504.53|0
1649060700000|2022-04-04 08:25:00|15517.83|15517.83|15515.28|15515.28|15528.09|15528.09|15508.27|15508.27|0
1649061000000|2022-04-04 08:30:00|15519.24|15519.24|15506.65|15506.65|15519.7|15519.7|15498.72|15498.72|0
1649061300000|2022-04-04 08:35:00|15512.25|15512.25|15489.16|15489.16|15512.25|15512.25|15486.59|15486.59|0
1649061600000|2022-04-04 08:40:00|15490.56|15490.56|15467.24|15467.24|15494.53|15494.53|15465.4|15465.4|0
1649061900000|2022-04-04 08:45:00|15471.21|15471.21|15446.25|15446.25|15471.21|15471.21|15442.28|15442.28|0
1649062200000|2022-04-04 08:50:00|15454.18|15454.18|15435.52|15435.52|15454.18|15454.18|15435.52|15435.52|0
1649062500000|2022-04-04 08:55:00|15435.98|15435.98|15464.43|15464.43|15464.43|15464.43|15435.98|15435.98|0
1649062800000|2022-04-04 09:00:00|15471.43|15471.43|15480.04|15480.04|15482.37|15482.37|15469.09|15469.09|0
1649063100000|2022-04-04 09:05:00|15484|15484|15519.24|15519.24|15524.59|15524.59|15484|15484|0
1649063400000|2022-04-04 09:10:00|15523.21|15523.21|15518.54|15518.54|15527.17|15527.17|15510.61|15510.61|0
1649063700000|2022-04-04 09:15:00|15519|15519|15527.64|15527.64|15542.33|15542.33|15517.61|15517.61|0
1649064000000|2022-04-04 09:20:00|15523.67|15523.67|15530.44|15530.44|15530.44|15530.44|15515.28|15515.28|0
1649064300000|2022-04-04 09:25:00|15526.47|15526.47|15531.13|15531.13|15536.26|15536.26|15525.07|15525.07|0
1649064600000|2022-04-04 09:30:00|15538.13|15538.13|15546.98|15546.98|15546.98|15546.98|15538.13|15538.13|0
1649064900000|2022-04-04 09:35:00|15554.91|15554.91|15558.17|15558.17|15566.1|15566.1|15551.4|15551.4|0
1649065200000|2022-04-04 09:40:00|15566.1|15566.1|15570.06|15570.06|15570.06|15570.06|15566.1|15566.1|0
1649065500000|2022-04-04 09:45:00|15574.03|15574.03|15607.38|15607.38|15611.35|15611.35|15574.03|15574.03|0
1649065800000|2022-04-04 09:50:00|15611.35|15611.35|15588.49|15588.49|15611.35|15611.35|15585.69|15585.69|0
1649066100000|2022-04-04 09:55:00|15587.09|15587.09|15600.85|15600.85|15615.77|15615.77|15587.09|15587.09|0
1649066400000|2022-04-04 10:00:00|15596.88|15596.88|15584.99|15584.99|15600.85|15600.85|15579.62|15579.62|0
1649066700000|2022-04-04 10:05:00|15591.98|15591.98|15607.14|15607.14|15607.14|15607.14|15588.25|15588.25|0
1649067000000|2022-04-04 10:10:00|15608.54|15608.54|15603.18|15603.18|15608.54|15608.54|15603.18|15603.18|0
1649067300000|2022-04-04 10:15:00|15607.14|15607.14|15615.33|15615.33|15618.55|15618.55|15607.14|15607.14|0
1649067600000|2022-04-04 10:20:00|15615.79|15615.79|15625.12|15625.12|15633.05|15633.05|15615.79|15615.79|0
1649067900000|2022-04-04 10:25:00|15629.08|15629.08|15633.69|15633.69|15633.69|15633.69|15628.34|15628.34|0
1649068200000|2022-04-04 10:30:00|15641.62|15641.62|15641.62|15641.62|15645.58|15645.58|15634.85|15634.85|0
1649068500000|2022-04-04 10:35:00|15640.22|15640.22|15641.62|15641.62|15647.21|15647.21|15632.29|15632.29|0
1649068800000|2022-04-04 10:40:00|15638.82|15638.82|15634.62|15634.62|15638.82|15638.82|15630.65|15630.65|0
1649069100000|2022-04-04 10:45:00|15638.58|15638.58|15630.65|15630.65|15642.55|15642.55|15625.29|15625.29|0
1649069400000|2022-04-04 10:50:00|15638.58|15638.58|15646.52|15646.52|15646.52|15646.52|15637.19|15637.19|0
1649069700000|2022-04-04 10:55:00|15650.48|15650.48|15659.1|15659.1|15659.1|15659.1|15649.08|15649.08|0
1649070000000|2022-04-04 11:00:00|15655.14|15655.14|15647.63|15647.63|15656.52|15656.52|15647.63|15647.63|0
1649070300000|2022-04-04 11:05:00|15650.43|15650.43|15653.22|15653.22|15653.22|15653.22|15637.13|15637.13|0
1649070600000|2022-04-04 11:10:00|15657.19|15657.19|15671.18|15671.18|15671.18|15671.18|15657.19|15657.19|0
1649070900000|2022-04-04 11:15:00|15669.78|15669.78|15673.74|15673.74|15681.91|15681.91|15668.38|15668.38|0
1649071200000|2022-04-04 11:20:00|15670.95|15670.95|15667.23|15667.23|15674.91|15674.91|15667.23|15667.23|0
1649071500000|2022-04-04 11:25:00|15663.03|15663.03|15658.34|15658.34|15666.27|15666.27|15658.34|15658.34|0
1649071800000|2022-04-04 11:30:00|15662.3|15662.3|15656.94|15656.94|15662.3|15662.3|15656.94|15656.94|0
1649072100000|2022-04-04 11:35:00|15654.14|15654.14|15626.63|15626.63|15654.14|15654.14|15626.63|15626.63|0
1649072400000|2022-04-04 11:40:00|15628.03|15628.03|15627.09|15627.09|15631.06|15631.06|15623.13|15623.13|0
1649072700000|2022-04-04 11:45:00|15625.26|15625.26|15625.24|15625.24|15626.63|15626.63|15623.84|15623.84|0
1649073000000|2022-04-04 11:50:00|15621.04|15621.04|15604.01|15604.01|15621.04|15621.04|15600.04|15600.04|0
1649073300000|2022-04-04 11:55:00|15605.41|15605.41|15602.84|15602.84|15606.81|15606.81|15596.08|15596.08|0
1649073600000|2022-04-04 12:00:00|15598.88|15598.88|15601.21|15601.21|15601.21|15601.21|15587.68|15587.68|0
1649073900000|2022-04-04 12:05:00|15599.81|15599.81|15582.32|15582.32|15599.81|15599.81|15582.32|15582.32|0
1649074200000|2022-04-04 12:10:00|15585.12|15585.12|15561.09|15561.09|15585.12|15585.12|15561.09|15561.09|0
1649074500000|2022-04-04 12:15:00|15559.69|15559.69|15567.86|15567.86|15567.86|15567.86|15559.69|15559.69|0
1649074800000|2022-04-04 12:20:00|15559.93|15559.93|15583.02|15583.02|15583.02|15583.02|15559.93|15559.93|0
1649075100000|2022-04-04 12:25:00|15579.05|15579.05|15586.05|15586.05|15591.65|15591.65|15579.05|15579.05|0
1649075400000|2022-04-04 12:30:00|15590.01|15590.01|15589.76|15589.76|15592.56|15592.56|15587.2|15587.2|0
1649075700000|2022-04-04 12:35:00|15592.56|15592.56|15576.47|15576.47|15592.56|15592.56|15576.47|15576.47|0
1649076000000|2022-04-04 12:40:00|15575.07|15575.07|15554.78|15554.78|15575.07|15575.07|15554.78|15554.78|0
1649076300000|2022-04-04 12:45:00|15558.75|15558.75|15554.34|15554.34|15565.07|15565.07|15554.34|15554.34|0
1649076600000|2022-04-04 12:50:00|15555.74|15555.74|15561.81|15561.81|15562.27|15562.27|15555.74|15555.74|0
1649076900000|2022-04-04 12:55:00|15557.85|15557.85|15570.21|15570.21|15574.17|15574.17|15557.85|15557.85|0
1649077200000|2022-04-04 13:00:00|15567.41|15567.41|15573.19|15573.19|15573.19|15573.19|15563.21|15563.21|0
1649077500000|2022-04-04 13:05:00|15574.59|15574.59|15567.6|15567.6|15574.59|15574.59|15560.83|15560.83|0
1649077800000|2022-04-04 13:10:00|15570.39|15570.39|15581.1|15581.1|15583.9|15583.9|15570.39|15570.39|0
1649078100000|2022-04-04 13:15:00|15578.3|15578.3|15580.87|15580.87|15582.27|15582.27|15570.37|15570.37|0
1649078400000|2022-04-04 13:20:00|15576.9|15576.9|15593|15593|15593|15593|15572.94|15572.94|0
1649078700000|2022-04-04 13:25:00|15585.07|15585.07|15563.61|15563.61|15585.07|15585.07|15560.81|15560.81|0
1649079000000|2022-04-04 13:30:00|15560.81|15560.81|15549.85|15549.85|15563.61|15563.61|15537.49|15537.49|0
1649079300000|2022-04-04 13:35:00|15545.89|15545.89|15567.14|15567.14|15573.9|15573.9|15541.03|15541.03|0
1649079600000|2022-04-04 13:40:00|15571.1|15571.1|15579.25|15579.25|15587.18|15587.18|15570.87|15570.87|0
1649079900000|2022-04-04 13:45:00|15587.18|15587.18|15590.91|15590.91|15598.84|15598.84|15580.18|15580.18|0
1649080200000|2022-04-04 13:50:00|15591.37|15591.37|15583.2|15583.2|15604.9|15604.9|15583.2|15583.2|0
1649080500000|2022-04-04 13:55:00|15587.16|15587.16|15581.8|15581.8|15595.32|15595.32|15569.9|15569.9|0
1649080800000|2022-04-04 14:00:00|15580.4|15580.4|15562.23|15562.23|15582.5|15582.5|15561.06|15561.06|0
1649081100000|2022-04-04 14:05:00|15563.63|15563.63|15578.31|15578.31|15580.88|15580.88|15563.63|15563.63|0
1649081400000|2022-04-04 14:10:00|15582.28|15582.28|15593.71|15593.71|15600.24|15600.24|15582.28|15582.28|0
1649081700000|2022-04-04 14:15:00|15585.78|15585.78|15568.97|15568.97|15585.78|15585.78|15563.6|15563.6|0
1649082000000|2022-04-04 14:20:00|15570.37|15570.37|15586.23|15586.23|15586.46|15586.46|15563.84|15563.84|0
1649082300000|2022-04-04 14:25:00|15582.03|15582.03|15596.72|15596.72|15603.49|15603.49|15579.46|15579.46|0
1649082600000|2022-04-04 14:30:00|15600.69|15600.69|15601.61|15601.61|15606.97|15606.97|15596.72|15596.72|0
1649082900000|2022-04-04 14:35:00|15605.57|15605.57|15617.7|15617.7|15623.07|15623.07|15601.61|15601.61|0
1649083200000|2022-04-04 14:40:00|15616.3|15616.3|15588.77|15588.77|15616.3|15616.3|15582.26|15582.26|0
1649083500000|2022-04-04 14:45:00|15592.74|15592.74|15600.67|15600.67|15604.63|15604.63|15591.34|15591.34|0
1649083800000|2022-04-04 14:50:00|15600.21|15600.21|15604.18|15604.18|15605.57|15605.57|15597.18|15597.18|0
1649084100000|2022-04-04 14:55:00|15608.15|15608.15|15611.65|15611.65|15612.11|15612.11|15605.35|15605.35|0
1649084400000|2022-04-04 15:00:00|15613.05|15613.05|15617.94|15617.94|15621.9|15621.9|15613.05|15613.05|0
1649084700000|2022-04-04 15:05:00|15619.34|15619.34|15629.36|15629.36|15629.36|15629.36|15615.37|15615.37|0
1649085000000|2022-04-04 15:10:00|15627.96|15627.96|15628.19|15628.19|15638.21|15638.21|15622.36|15622.36|0
1649085300000|2022-04-04 15:15:00|15624.22|15624.22|15609.53|15609.53|15624.22|15624.22|15608.13|15608.13|0
1649085600000|2022-04-04 15:20:00|15605.56|15605.56|15619.75|15619.75|15624.2|15624.2|15605.56|15605.56|0
1649085900000|2022-04-04 15:25:00|15623.72|15623.72|15623.95|15623.95|15637.25|15637.25|15623.03|15623.03|0
1649142900000|2022-04-05 07:15:00|15547.33|15547.33|15541.73|15541.73|15561.09|15561.09|15528.22|15528.22|0
1649143200000|2022-04-05 07:20:00|15549.66|15549.66|15564.9|15564.9|15580.76|15580.76|15533.4|15533.4|0
1649143500000|2022-04-05 07:25:00|15567.7|15567.7|15636.67|15636.67|15638.07|15638.07|15563.5|15563.5|0
1649143800000|2022-04-05 07:30:00|15633.87|15633.87|15619.15|15619.15|15638.98|15638.98|15611.93|15611.93|0
1649144100000|2022-04-05 07:35:00|15620.55|15620.55|15601.66|15601.66|15635.01|15635.01|15596.29|15596.29|0
1649144400000|2022-04-05 07:40:00|15597.69|15597.69|15599.09|15599.09|15601.89|15601.89|15584.16|15584.16|0
1649144700000|2022-04-05 07:45:00|15595.13|15595.13|15649.45|15649.45|15649.45|15649.45|15595.13|15595.13|0
1649145000000|2022-04-05 07:50:00|15645.49|15645.49|15664.61|15664.61|15666.01|15666.01|15634.29|15634.29|0
1649145300000|2022-04-05 07:55:00|15660.65|15660.65|15690.04|15690.04|15690.04|15690.04|15660.65|15660.65|0
1649145600000|2022-04-05 08:00:00|15686.07|15686.07|15669.08|15669.08|15690.04|15690.04|15669.08|15669.08|0
1649145900000|2022-04-05 08:05:00|15673.04|15673.04|15667.22|15667.22|15678.41|15678.41|15661.15|15661.15|0
1649146200000|2022-04-05 08:10:00|15671.19|15671.19|15672.12|15672.12|15676.55|15676.55|15660.46|15660.46|0
1649146500000|2022-04-05 08:15:00|15680.05|15680.05|15698.21|15698.21|15698.21|15698.21|15680.05|15680.05|0
1649146800000|2022-04-05 08:20:00|15695.42|15695.42|15698.22|15698.22|15698.22|15698.22|15689.82|15689.82|0
1649147100000|2022-04-05 08:25:00|15702.19|15702.19|15736.92|15736.92|15736.92|15736.92|15702.19|15702.19|0
1649147400000|2022-04-05 08:30:00|15740.89|15740.89|15734.36|15734.36|15740.89|15740.89|15722.46|15722.46|0
1649147700000|2022-04-05 08:35:00|15732.96|15732.96|15709.16|15709.16|15732.96|15732.96|15702.17|15702.17|0
1649148000000|2022-04-05 08:40:00|15710.56|15710.56|15688.87|15688.87|15711.96|15711.96|15686.07|15686.07|0
1649148300000|2022-04-05 08:45:00|15690.27|15690.27|15676.74|15676.74|15694.24|15694.24|15676.74|15676.74|0
1649148600000|2022-04-05 08:50:00|15678.14|15678.14|15701|15701|15701|15701|15678.14|15678.14|0
1649148900000|2022-04-05 08:55:00|15704.97|15704.97|15704.73|15704.73|15710.33|15710.33|15700.77|15700.77|0
1649149200000|2022-04-05 09:00:00|15716.63|15716.63|15725.72|15725.72|15725.72|15725.72|15712.43|15712.43|0
1649149500000|2022-04-05 09:05:00|15733.66|15733.66|15735.28|15735.28|15735.28|15735.28|15728.29|15728.29|0
1649149800000|2022-04-05 09:10:00|15731.32|15731.32|15720.59|15720.59|15731.32|15731.32|15715.22|15715.22|0
1649150100000|2022-04-05 09:15:00|15723.39|15723.39|15721.08|15721.08|15725.95|15725.95|15713.15|15713.15|0
1649150400000|2022-04-05 09:20:00|15723.88|15723.88|15779.61|15779.61|15779.61|15779.61|15723.88|15723.88|0
1649150700000|2022-04-05 09:25:00|15775.65|15775.65|15797.11|15797.11|15797.11|15797.11|15774.25|15774.25|0
1649151000000|2022-04-05 09:30:00|15799.9|15799.9|15789.66|15789.66|15799.9|15799.9|15785.46|15785.46|0
1649151300000|2022-04-05 09:35:00|15793.85|15793.85|15788.95|15788.95|15795.25|15795.25|15788.49|15788.49|0
1649151600000|2022-04-05 09:40:00|15794.31|15794.31|15807.62|15807.62|15810.87|15810.87|15794.31|15794.31|0
1649151900000|2022-04-05 09:45:00|15806.22|15806.22|15799.23|15799.23|15815.31|15815.31|15796.43|15796.43|0
1649152200000|2022-04-05 09:50:00|15797.83|15797.83|15800.4|15800.4|15803.2|15803.2|15792.23|15792.23|0
1649152500000|2022-04-05 09:55:00|15812.29|15812.29|15805.3|15805.3|15820.22|15820.22|15798.53|15798.53|0
1649152800000|2022-04-05 10:00:00|15804.84|15804.84|15794.36|15794.36|15804.84|15804.84|15787.83|15787.83|0
1649153100000|2022-04-05 10:05:00|15790.4|15790.4|15765.93|15765.93|15790.4|15790.4|15759.16|15759.16|0
1649153400000|2022-04-05 10:10:00|15765.01|15765.01|15762.23|15762.23|15765.01|15765.01|15744.51|15744.51|0
1649153700000|2022-04-05 10:15:00|15766.19|15766.19|15776.92|15776.92|15780.89|15780.89|15766.19|15766.19|0
1649154000000|2022-04-05 10:20:00|15777.84|15777.84|15739.35|15739.35|15778.76|15778.76|15739.35|15739.35|0
1649154300000|2022-04-05 10:25:00|15735.38|15735.38|15725.82|15725.82|15737.02|15737.02|15725.82|15725.82|0
1649154600000|2022-04-05 10:30:00|15726.74|15726.74|15725.11|15725.11|15732.1|15732.1|15721.37|15721.37|0
1649154900000|2022-04-05 10:35:00|15729.07|15729.07|15717.41|15717.41|15745.17|15745.17|15717.41|15717.41|0
1649155200000|2022-04-05 10:40:00|15721.37|15721.37|15725.34|15725.34|15728.14|15728.14|15721.37|15721.37|0
1649155500000|2022-04-05 10:45:00|15726.74|15726.74|15746.57|15746.57|15750.76|15750.76|15726.74|15726.74|0
1649155800000|2022-04-05 10:50:00|15750.53|15750.53|15747.73|15747.73|15753.33|15753.33|15742.37|15742.37|0
1649156100000|2022-04-05 10:55:00|15749.13|15749.13|15779.92|15779.92|15787.85|15787.85|15749.13|15749.13|0
1649156400000|2022-04-05 11:00:00|15778.52|15778.52|15757.03|15757.03|15779.92|15779.92|15742.35|15742.35|0
1649156700000|2022-04-05 11:05:00|15753.06|15753.06|15741.39|15741.39|15757.49|15757.49|15737.19|15737.19|0
1649157000000|2022-04-05 11:10:00|15745.36|15745.36|15755.13|15755.13|15756.53|15756.53|15745.36|15745.36|0
1649157300000|2022-04-05 11:15:00|15753.73|15753.73|15755.13|15755.13|15763.06|15763.06|15753.73|15753.73|0
1649157600000|2022-04-05 11:20:00|15759.09|15759.09|15784.02|15784.02|15791.72|15791.72|15755.13|15755.13|0
1649157900000|2022-04-05 11:25:00|15782.62|15782.62|15781.46|15781.46|15782.62|15782.62|15774.69|15774.69|0
1649158200000|2022-04-05 11:30:00|15777.49|15777.49|15776.34|15776.34|15777.49|15777.49|15764.44|15764.44|0
1649158500000|2022-04-05 11:35:00|15773.54|15773.54|15783.1|15783.1|15783.1|15783.1|15773.54|15773.54|0
1649158800000|2022-04-05 11:40:00|15783.56|15783.56|15797.55|15797.55|15797.55|15797.55|15783.56|15783.56|0
1649159100000|2022-04-05 11:45:00|15793.58|15793.58|15786.82|15786.82|15808.27|15808.27|15784.02|15784.02|0
1649159400000|2022-04-05 11:50:00|15788.22|15788.22|15800.35|15800.35|15800.35|15800.35|15788.22|15788.22|0
1649159700000|2022-04-05 11:55:00|15801.75|15801.75|15808.76|15808.76|15808.76|15808.76|15796.87|15796.87|0
1649160000000|2022-04-05 12:00:00|15800.83|15800.83|15804.8|15804.8|15804.8|15804.8|15792.67|15792.67|0
1649160300000|2022-04-05 12:05:00|15808.76|15808.76|15794.29|15794.29|15808.76|15808.76|15794.29|15794.29|0
1649160600000|2022-04-05 12:10:00|15793.83|15793.83|15779.14|15779.14|15793.83|15793.83|15775.17|15775.17|0
1649160900000|2022-04-05 12:15:00|15780.54|15780.54|15780.54|15780.54|15780.54|15780.54|15779.14|15779.14|0
1649161200000|2022-04-05 12:20:00|15776.57|15776.57|15770.29|15770.29|15776.57|15776.57|15768.89|15768.89|0
1649161500000|2022-04-05 12:25:00|15766.32|15766.32|15744.17|15744.17|15766.32|15766.32|15744.17|15744.17|0
1649161800000|2022-04-05 12:30:00|15748.36|15748.36|15759.09|15759.09|15759.09|15759.09|15748.36|15748.36|0
1649162100000|2022-04-05 12:35:00|15757.69|15757.69|15774.95|15774.95|15774.95|15774.95|15757.69|15757.69|0
1649162400000|2022-04-05 12:40:00|15776.35|15776.35|15765.41|15765.41|15776.35|15776.35|15765.41|15765.41|0
1649162700000|2022-04-05 12:45:00|15764.01|15764.01|15764.94|15764.94|15769.14|15769.14|15761.21|15761.21|0
1649163000000|2022-04-05 12:50:00|15766.34|15766.34|15735.79|15735.79|15766.34|15766.34|15734.39|15734.39|0
1649163300000|2022-04-05 12:55:00|15739.99|15739.99|15710.61|15710.61|15739.99|15739.99|15707.81|15707.81|0
1649163600000|2022-04-05 13:00:00|15707.81|15707.81|15731.61|15731.61|15731.61|15731.61|15707.81|15707.81|0
1649163900000|2022-04-05 13:05:00|15727.41|15727.41|15725.79|15725.79|15727.41|15727.41|15722.05|15722.05|0
1649164200000|2022-04-05 13:10:00|15724.39|15724.39|15726.49|15726.49|15728.35|15728.35|15724.39|15724.39|0
1649164500000|2022-04-05 13:15:00|15727.89|15727.89|15717.16|15717.16|15729.29|15729.29|15717.16|15717.16|0
1649164800000|2022-04-05 13:20:00|15712.96|15712.96|15706.7|15706.7|15715.76|15715.76|15705.3|15705.3|0
1649165100000|2022-04-05 13:25:00|15698.77|15698.77|15669.61|15669.61|15698.77|15698.77|15669.61|15669.61|0
1649165400000|2022-04-05 13:30:00|15665.65|15665.65|15657|15657|15678.94|15678.94|15651.64|15651.64|0
1649165700000|2022-04-05 13:35:00|15658.4|15658.4|15649.07|15649.07|15662.37|15662.37|15646.51|15646.51|0
1649166000000|2022-04-05 13:40:00|15646.28|15646.28|15646.96|15646.96|15650.93|15650.93|15636.95|15636.95|0
1649166300000|2022-04-05 13:45:00|15649.76|15649.76|15669.59|15669.59|15669.59|15669.59|15649.76|15649.76|0
1649166600000|2022-04-05 13:50:00|15668.19|15668.19|15657.71|15657.71|15668.19|15668.19|15639.3|15639.3|0
1649166900000|2022-04-05 13:55:00|15661.68|15661.68|15660.26|15660.26|15664.48|15664.48|15653.98|15653.98|0
1649167200000|2022-04-05 14:00:00|15664.23|15664.23|15659.11|15659.11|15672.39|15672.39|15658.4|15658.4|0
1649167500000|2022-04-05 14:05:00|15657.71|15657.71|15574.71|15574.71|15657.71|15657.71|15573.31|15573.31|0
1649167800000|2022-04-05 14:10:00|15571.91|15571.91|15553.02|15553.02|15576.11|15576.11|15551.62|15551.62|0
1649168100000|2022-04-05 14:15:00|15549.06|15549.06|15569.11|15569.11|15571.91|15571.91|15547.2|15547.2|0
1649168400000|2022-04-05 14:20:00|15561.18|15561.18|15563.31|15563.31|15566.54|15566.54|15556.54|15556.54|0
1649168700000|2022-04-05 14:25:00|15564.71|15564.71|15547.45|15547.45|15573.56|15573.56|15546.97|15546.97|0
1649169000000|2022-04-05 14:30:00|15546.99|15546.99|15555.2|15555.2|15561.93|15561.93|15543.73|15543.73|0
1649169300000|2022-04-05 14:35:00|15556.6|15556.6|15563.35|15563.35|15572.45|15572.45|15556.6|15556.6|0
1649169600000|2022-04-05 14:40:00|15568.72|15568.72|15576.65|15576.65|15585.05|15585.05|15564.75|15564.75|0
1649169900000|2022-04-05 14:45:00|15568.72|15568.72|15579.22|15579.22|15579.22|15579.22|15561.95|15561.95|0
1649170200000|2022-04-05 14:50:00|15580.61|15580.61|15623.53|15623.53|15623.53|15623.53|15580.61|15580.61|0
1649170500000|2022-04-05 14:55:00|15615.6|15615.6|15596|15596|15615.6|15615.6|15596|15596|0
1649170800000|2022-04-05 15:00:00|15599.96|15599.96|15580.42|15580.42|15602.76|15602.76|15577.62|15577.62|0
1649171100000|2022-04-05 15:05:00|15584.39|15584.39|15573.22|15573.22|15588.35|15588.35|15571.82|15571.82|0
1649171400000|2022-04-05 15:10:00|15574.14|15574.14|15584.41|15584.41|15588.37|15588.37|15564.62|15564.62|0
1649171700000|2022-04-05 15:15:00|15588.37|15588.37|15586.97|15586.97|15591.17|15591.17|15586.97|15586.97|0
1649172000000|2022-04-05 15:20:00|15588.37|15588.37|15587.2|15587.2|15594.9|15594.9|15586.97|15586.97|0
1649172300000|2022-04-05 15:25:00|15585.8|15585.8|15589.06|15589.06|15591.38|15591.38|15577.87|15577.87|0
1649229300000|2022-04-06 07:15:00|15688.14|15688.14|15724.93|15724.93|15724.93|15724.93|15687.9|15687.9|0
1649229600000|2022-04-06 07:20:00|15726.33|15726.33|15661.02|15661.02|15726.33|15726.33|15661.02|15661.02|0
1649229900000|2022-04-06 07:25:00|15649.83|15649.83|15651.7|15651.7|15661.72|15661.72|15633.97|15633.97|0
1649230200000|2022-04-06 07:30:00|15640.51|15640.51|15646.56|15646.56|15682.94|15682.94|15637.71|15637.71|0
1649230500000|2022-04-06 07:35:00|15640.96|15640.96|15636.25|15636.25|15688.31|15688.31|15628.32|15628.32|0
1649230800000|2022-04-06 07:40:00|15640.21|15640.21|15630.41|15630.41|15658.17|15658.17|15628.42|15628.42|0
1649231100000|2022-04-06 07:45:00|15626.44|15626.44|15620.39|15620.39|15654.66|15654.66|15608.5|15608.5|0
1649231400000|2022-04-06 07:50:00|15624.36|15624.36|15615.93|15615.93|15626.66|15626.66|15615.93|15615.93|0
1649231700000|2022-04-06 07:55:00|15619.89|15619.89|15615.73|15615.73|15628.75|15628.75|15603.84|15603.84|0
1649232000000|2022-04-06 08:00:00|15607.8|15607.8|15601.74|15601.74|15623.66|15623.66|15599.87|15599.87|0
1649232300000|2022-04-06 08:05:00|15597.77|15597.77|15629.5|15629.5|15637.43|15637.43|15597.77|15597.77|0
1649232600000|2022-04-06 08:10:00|15621.56|15621.56|15618.77|15618.77|15629.5|15629.5|15618.77|15618.77|0
1649232900000|2022-04-06 08:15:00|15622.73|15622.73|15614.36|15614.36|15628.1|15628.1|15607.6|15607.6|0
1649233200000|2022-04-06 08:20:00|15610.16|15610.16|15572.85|15572.85|15610.16|15610.16|15564.92|15564.92|0
1649233500000|2022-04-06 08:25:00|15574.25|15574.25|15588.05|15588.05|15588.05|15588.05|15574.25|15574.25|0
1649233800000|2022-04-06 08:30:00|15585.25|15585.25|15571.52|15571.52|15585.25|15585.25|15567.55|15567.55|0
1649234100000|2022-04-06 08:35:00|15579.45|15579.45|15570.14|15570.14|15579.45|15579.45|15565.71|15565.71|0
1649234400000|2022-04-06 08:40:00|15565.94|15565.94|15559.18|15559.18|15565.94|15565.94|15558.01|15558.01|0
1649234700000|2022-04-06 08:45:00|15557.78|15557.78|15564.77|15564.77|15571.31|15571.31|15557.78|15557.78|0
1649235000000|2022-04-06 08:50:00|15568.73|15568.73|15567.57|15567.57|15572.7|15572.7|15548.91|15548.91|0
1649235300000|2022-04-06 08:55:00|15559.64|15559.64|15561.09|15561.09|15563.6|15563.6|15550.11|15550.11|0
1649235600000|2022-04-06 09:00:00|15565.06|15565.06|15577.14|15577.14|15580.41|15580.41|15564.55|15564.55|0
1649235900000|2022-04-06 09:05:00|15573.17|15573.17|15580.4|15580.4|15585.53|15585.53|15569.21|15569.21|0
1649236200000|2022-04-06 09:10:00|15579|15579|15550.79|15550.79|15579|15579|15543.34|15543.34|0
1649236500000|2022-04-06 09:15:00|15546.59|15546.59|15555.68|15555.68|15559.64|15559.64|15531.9|15531.9|0
1649236800000|2022-04-06 09:20:00|15551.71|15551.71|15551.71|15551.71|15551.71|15551.71|15551.71|15551.71|0
1649237100000|2022-04-06 09:25:00|15555.68|15555.68|15555.68|15555.68|15559.64|15559.64|15555.68|15555.68|0
1649237400000|2022-04-06 09:30:00|15563.61|15563.61|15601.87|15601.87|15601.87|15601.87|15562.69|15562.69|0
1649237700000|2022-04-06 09:35:00|15605.83|15605.83|15598.59|15598.59|15605.83|15605.83|15590.68|15590.68|0
1649238000000|2022-04-06 09:40:00|15594.62|15594.62|15598.36|15598.36|15598.59|15598.59|15586.46|15586.46|0
1649238300000|2022-04-06 09:45:00|15592.76|15592.76|15585.99|15585.99|15596.72|15596.72|15580.86|15580.86|0
1649238600000|2022-04-06 09:50:00|15588.79|15588.79|15592.99|15592.99|15592.99|15592.99|15569.21|15569.21|0
1649238900000|2022-04-06 09:55:00|15594.39|15594.39|15607.44|15607.44|15615.37|15615.37|15594.39|15594.39|0
1649239200000|2022-04-06 10:00:00|15606.98|15606.98|15607.21|15607.21|15610.71|15610.71|15598.81|15598.81|0
1649239500000|2022-04-06 10:05:00|15603.24|15603.24|15652.45|15652.45|15652.45|15652.45|15594.84|15594.84|0
1649239800000|2022-04-06 10:10:00|15655.25|15655.25|15594.62|15594.62|15655.25|15655.25|15592.06|15592.06|0
1649240100000|2022-04-06 10:15:00|15596.02|15596.02|15583.66|15583.66|15599.99|15599.99|15583.66|15583.66|0
1649240400000|2022-04-06 10:20:00|15579.7|15579.7|15597.88|15597.88|15597.88|15597.88|15566.89|15566.89|0
1649240700000|2022-04-06 10:25:00|15598.33|15598.33|15606.31|15606.31|15613.03|15613.03|15598.33|15598.33|0
1649241000000|2022-04-06 10:30:00|15602.11|15602.11|15594.18|15594.18|15602.11|15602.11|15594.18|15594.18|0
1649241300000|2022-04-06 10:35:00|15596.98|15596.98|15601.17|15601.17|15605.14|15605.14|15596.98|15596.98|0
1649241600000|2022-04-06 10:40:00|15596.98|15596.98|15592.78|15592.78|15596.98|15596.98|15592.78|15592.78|0
1649241900000|2022-04-06 10:45:00|15587.18|15587.18|15580.92|15580.92|15588.85|15588.85|15580.92|15580.92|0
1649242200000|2022-04-06 10:50:00|15572.99|15572.99|15583.25|15583.25|15586.05|15586.05|15572.99|15572.99|0
1649242500000|2022-04-06 10:55:00|15587.21|15587.21|15603.52|15603.52|15603.52|15603.52|15587.21|15587.21|0
1649242800000|2022-04-06 11:00:00|15599.56|15599.56|15596.76|15596.76|15604.69|15604.69|15595.36|15595.36|0
1649243100000|2022-04-06 11:05:00|15588.83|15588.83|15562.71|15562.71|15588.83|15588.83|15562.71|15562.71|0
1649243400000|2022-04-06 11:10:00|15558.74|15558.74|15530.06|15530.06|15566.67|15566.67|15530.06|15530.06|0
1649243700000|2022-04-06 11:15:00|15537.99|15537.99|15543.56|15543.56|15547.99|15547.99|15532.6|15532.6|0
1649244000000|2022-04-06 11:20:00|15542.64|15542.64|15532.16|15532.16|15542.64|15542.64|15532.16|15532.16|0
1649244300000|2022-04-06 11:25:00|15529.36|15529.36|15539.86|15539.86|15551.75|15551.75|15529.36|15529.36|0
1649244600000|2022-04-06 11:30:00|15535.66|15535.66|15525.63|15525.63|15540.79|15540.79|15525.63|15525.63|0
1649244900000|2022-04-06 11:35:00|15522.83|15522.83|15552.44|15552.44|15552.44|15552.44|15522.83|15522.83|0
1649245200000|2022-04-06 11:40:00|15556.4|15556.4|15554.04|15554.04|15560.37|15560.37|15552.21|15552.21|0
1649245500000|2022-04-06 11:45:00|15561.98|15561.98|15543.08|15543.08|15561.98|15561.98|15543.08|15543.08|0
1649245800000|2022-04-06 11:50:00|15539.12|15539.12|15536.78|15536.78|15543.55|15543.55|15529.79|15529.79|0
1649246100000|2022-04-06 11:55:00|15532.82|15532.82|15515.57|15515.57|15534.22|15534.22|15515.57|15515.57|0
1649246400000|2022-04-06 12:00:00|15511.61|15511.61|15517.44|15517.44|15517.44|15517.44|15496.91|15496.91|0
1649246700000|2022-04-06 12:05:00|15521.4|15521.4|15517.44|15517.44|15521.4|15521.4|15513.47|15513.47|0
1649247000000|2022-04-06 12:10:00|15513.24|15513.24|15517.42|15517.42|15520.22|15520.22|15513.24|15513.24|0
1649247300000|2022-04-06 12:15:00|15513.45|15513.45|15525.58|15525.58|15525.58|15525.58|15509.49|15509.49|0
1649247600000|2022-04-06 12:20:00|15521.62|15521.62|15513.45|15513.45|15521.62|15521.62|15513.45|15513.45|0
1649247900000|2022-04-06 12:25:00|15509.49|15509.49|15517.42|15517.42|15518.82|15518.82|15509.49|15509.49|0
1649248200000|2022-04-06 12:30:00|15514.62|15514.62|15506.46|15506.46|15516.02|15516.02|15502.49|15502.49|0
1649248500000|2022-04-06 12:35:00|15505.06|15505.06|15494.33|15494.33|15506.46|15506.46|15490.36|15490.36|0
1649248800000|2022-04-06 12:40:00|15491.53|15491.53|15490.36|15490.36|15494.33|15494.33|15490.36|15490.36|0
1649249100000|2022-04-06 12:45:00|15494.33|15494.33|15488.94|15488.94|15494.33|15494.33|15484.06|15484.06|0
1649249400000|2022-04-06 12:50:00|15487.54|15487.54|15466.78|15466.78|15487.54|15487.54|15466.78|15466.78|0
1649249700000|2022-04-06 12:55:00|15465.38|15465.38|15478.22|15478.22|15481.7|15481.7|15461.41|15461.41|0
1649250000000|2022-04-06 13:00:00|15482.18|15482.18|15491.27|15491.27|15503.16|15503.16|15481.7|15481.7|0
1649250300000|2022-04-06 13:05:00|15487.3|15487.3|15488.43|15488.43|15490.1|15490.1|15482.17|15482.17|0
1649250600000|2022-04-06 13:10:00|15485.63|15485.63|15471.64|15471.64|15485.63|15485.63|15471.64|15471.64|0
1649250900000|2022-04-06 13:15:00|15475.61|15475.61|15472.81|15472.81|15477|15477|15466.04|15466.04|0
1649251200000|2022-04-06 13:20:00|15471.41|15471.41|15447.66|15447.66|15471.41|15471.41|15447.66|15447.66|0
1649251500000|2022-04-06 13:25:00|15449.06|15449.06|15452.59|15452.59|15452.59|15452.59|15445.82|15445.82|0
1649251800000|2022-04-06 13:30:00|15453.51|15453.51|15443.24|15443.24|15456.31|15456.31|15439.97|15439.97|0
1649252100000|2022-04-06 13:35:00|15441.87|15441.87|15432.49|15432.49|15441.87|15441.87|15429.93|15429.93|0
1649252400000|2022-04-06 13:40:00|15429.7|15429.7|15418.97|15418.97|15440.43|15440.43|15412.47|15412.47|0
1649252700000|2022-04-06 13:45:00|15422.93|15422.93|15437.17|15437.17|15445.79|15445.79|15422.93|15422.93|0
1649253000000|2022-04-06 13:50:00|15434.37|15434.37|15435.04|15435.04|15446.71|15446.71|15430.4|15430.4|0
1649253300000|2022-04-06 13:55:00|15439.01|15439.01|15443.19|15443.19|15462.08|15462.08|15439.01|15439.01|0
1649253600000|2022-04-06 14:00:00|15441.79|15441.79|15425.74|15425.74|15450.66|15450.66|15421.77|15421.77|0
1649253900000|2022-04-06 14:05:00|15429.7|15429.7|15440.23|15440.23|15458.89|15458.89|15429.7|15429.7|0
1649254200000|2022-04-06 14:10:00|15428.34|15428.34|15456.77|15456.77|15465.17|15465.17|15418.55|15418.55|0
1649254500000|2022-04-06 14:15:00|15454.21|15454.21|15497.78|15497.78|15497.78|15497.78|15454.21|15454.21|0
1649254800000|2022-04-06 14:20:00|15500.58|15500.58|15504.56|15504.56|15519.49|15519.49|15500.58|15500.58|0
1649255100000|2022-04-06 14:25:00|15500.6|15500.6|15471.22|15471.22|15500.6|15500.6|15471.22|15471.22|0
1649255400000|2022-04-06 14:30:00|15475.19|15475.19|15464.22|15464.22|15480.53|15480.53|15460.02|15460.02|0
1649255700000|2022-04-06 14:35:00|15456.29|15456.29|15467.73|15467.73|15467.73|15467.73|15452.09|15452.09|0
1649256000000|2022-04-06 14:40:00|15463.76|15463.76|15505.06|15505.06|15505.52|15505.52|15463.76|15463.76|0
1649256300000|2022-04-06 14:45:00|15502.26|15502.26|15497.6|15497.6|15510.65|15510.65|15497.6|15497.6|0
1649256600000|2022-04-06 14:50:00|15489.67|15489.67|15496.91|15496.91|15501.8|15501.8|15489.67|15489.67|0
1649256900000|2022-04-06 14:55:00|15498.31|15498.31|15493.2|15493.2|15499.71|15499.71|15484.1|15484.1|0
1649257200000|2022-04-06 15:00:00|15489|15489|15505.07|15505.07|15507.18|15507.18|15481.07|15481.07|0
1649257500000|2022-04-06 15:05:00|15501.1|15501.1|15495.99|15495.99|15506.47|15506.47|15495.99|15495.99|0
1649257800000|2022-04-06 15:10:00|15495.53|15495.53|15481.32|15481.32|15495.53|15495.53|15475.47|15475.47|0
1649258100000|2022-04-06 15:15:00|15485.28|15485.28|15475.71|15475.71|15489|15489|15475.71|15475.71|0
1649258400000|2022-04-06 15:20:00|15474.31|15474.31|15484.57|15484.57|15494.13|15494.13|15474.31|15474.31|0
1649258700000|2022-04-06 15:25:00|15480.61|15480.61|15508.09|15508.09|15508.09|15508.09|15478.52|15478.52|0
1649315700000|2022-04-07 07:15:00|15507.43|15507.43|15468.72|15468.72|15523.3|15523.3|15467.32|15467.32|0
1649316000000|2022-04-07 07:20:00|15452.86|15452.86|15489.7|15489.7|15489.7|15489.7|15447.97|15447.97|0
1649316300000|2022-04-07 07:25:00|15485.5|15485.5|15464.97|15464.97|15497.4|15497.4|15462.43|15462.43|0
1649316600000|2022-04-07 07:30:00|15462.17|15462.17|15452.42|15452.42|15462.17|15462.17|15433.74|15433.74|0
1649316900000|2022-04-07 07:35:00|15458.01|15458.01|15468.49|15468.49|15479.91|15479.91|15456.59|15456.59|0
1649317200000|2022-04-07 07:40:00|15452.63|15452.63|15416.25|15416.25|15452.63|15452.63|15403.91|15403.91|0
1649317500000|2022-04-07 07:45:00|15417.65|15417.65|15412.74|15412.74|15418.11|15418.11|15405.98|15405.98|0
1649317800000|2022-04-07 07:50:00|15409.94|15409.94|15394.3|15394.3|15415.29|15415.29|15392.9|15392.9|0
1649318100000|2022-04-07 07:55:00|15390.33|15390.33|15384.27|15384.27|15395.93|15395.93|15374.72|15374.72|0
1649318400000|2022-04-07 08:00:00|15378.68|15378.68|15370.5|15370.5|15378.68|15378.68|15367.71|15367.71|0
1649318700000|2022-04-07 08:05:00|15374.47|15374.47|15398.47|15398.47|15398.47|15398.47|15370.5|15370.5|0
1649319000000|2022-04-07 08:10:00|15401.27|15401.27|15387.98|15387.98|15401.27|15401.27|15383.78|15383.78|0
1649319300000|2022-04-07 08:15:00|15389.38|15389.38|15398.47|15398.47|15402.44|15402.44|15389.38|15389.38|0
1649319600000|2022-04-07 08:20:00|15397.55|15397.55|15395.7|15395.7|15412.25|15412.25|15395.46|15395.46|0
1649319900000|2022-04-07 08:25:00|15399.66|15399.66|15422.25|15422.25|15429.24|15429.24|15399.66|15399.66|0
1649320200000|2022-04-07 08:30:00|15418.28|15418.28|15412.92|15412.92|15418.28|15418.28|15407.32|15407.32|0
1649320500000|2022-04-07 08:35:00|15416.88|15416.88|15399.17|15399.17|15420.85|15420.85|15395.21|15395.21|0
1649320800000|2022-04-07 08:40:00|15401.97|15401.97|15419.18|15419.18|15423.62|15423.62|15401.97|15401.97|0
1649321100000|2022-04-07 08:45:00|15411.25|15411.25|15418.95|15418.95|15418.95|15418.95|15407.05|15407.05|0
1649321400000|2022-04-07 08:50:00|15421.74|15421.74|15421.74|15421.74|15421.74|15421.74|15417.55|15417.55|0
1649321700000|2022-04-07 08:55:00|15423.12|15423.12|15424.29|15424.29|15425.69|15425.69|15420.32|15420.32|0
1649322000000|2022-04-07 09:00:00|15420.32|15420.32|15428.02|15428.02|15435.02|15435.02|15420.32|15420.32|0
1649322300000|2022-04-07 09:05:00|15429.42|15429.42|15429.89|15429.89|15431.29|15431.29|15411.69|15411.69|0
1649322600000|2022-04-07 09:10:00|15424.29|15424.29|15437.38|15437.38|15437.38|15437.38|15421.49|15421.49|0
1649322900000|2022-04-07 09:15:00|15431.78|15431.78|15440.15|15440.15|15444.58|15444.58|15430.38|15430.38|0
1649323200000|2022-04-07 09:20:00|15444.12|15444.12|15451.78|15451.78|15462.51|15462.51|15433.39|15433.39|0
1649323500000|2022-04-07 09:25:00|15450.38|15450.38|15454.35|15454.35|15457.14|15457.14|15450.38|15450.38|0
1649323800000|2022-04-07 09:30:00|15455.74|15455.74|15469.02|15469.02|15474.62|15474.62|15455.74|15455.74|0
1649324100000|2022-04-07 09:35:00|15468.1|15468.1|15477.43|15477.43|15478.83|15478.83|15468.1|15468.1|0
1649324400000|2022-04-07 09:40:00|15478.83|15478.83|15461.11|15461.11|15478.83|15478.83|15461.11|15461.11|0
1649324700000|2022-04-07 09:45:00|15457.14|15457.14|15457.62|15457.62|15466.47|15466.47|15457.14|15457.14|0
1649325000000|2022-04-07 09:50:00|15458.08|15458.08|15465.29|15465.29|15466.69|15466.69|15446.19|15446.19|0
1649325300000|2022-04-07 09:55:00|15463.89|15463.89|15470.17|15470.17|15479.76|15479.76|15463.89|15463.89|0
1649325600000|2022-04-07 10:00:00|15465.97|15465.97|15479.98|15479.98|15479.98|15479.98|15464.57|15464.57|0
1649325900000|2022-04-07 10:05:00|15481.38|15481.38|15477.87|15477.87|15481.38|15481.38|15473.21|15473.21|0
1649326200000|2022-04-07 10:10:00|15479.27|15479.27|15486.49|15486.49|15486.49|15486.49|15479.27|15479.27|0
1649326500000|2022-04-07 10:15:00|15483.69|15483.69|15484.4|15484.4|15493.26|15493.26|15483.69|15483.69|0
1649326800000|2022-04-07 10:20:00|15476.47|15476.47|15480.44|15480.44|15485.33|15485.33|15469.24|15469.24|0
1649327100000|2022-04-07 10:25:00|15474.84|15474.84|15464.38|15464.38|15474.84|15474.84|15464.38|15464.38|0
1649327400000|2022-04-07 10:30:00|15457.61|15457.61|15471.89|15471.89|15484.2|15484.2|15457.61|15457.61|0
1649327700000|2022-04-07 10:35:00|15471.43|15471.43|15472.35|15472.35|15480.28|15480.28|15471.43|15471.43|0
1649328000000|2022-04-07 10:40:00|15468.39|15468.39|15480.28|15480.28|15480.28|15480.28|15468.39|15468.39|0
1649328300000|2022-04-07 10:45:00|15478.88|15478.88|15487.3|15487.3|15487.3|15487.3|15477.51|15477.51|0
1649328600000|2022-04-07 10:50:00|15483.34|15483.34|15484.72|15484.72|15484.72|15484.72|15483.34|15483.34|0
1649328900000|2022-04-07 10:55:00|15481.92|15481.92|15482.88|15482.88|15488.68|15488.68|15481.92|15481.92|0
1649329200000|2022-04-07 11:00:00|15478.91|15478.91|15461.65|15461.65|15478.91|15478.91|15449.76|15449.76|0
1649329500000|2022-04-07 11:05:00|15465.62|15465.62|15503.32|15503.32|15559.98|15559.98|15464.45|15464.45|0
1649329800000|2022-04-07 11:10:00|15499.12|15499.12|15475.62|15475.62|15501.92|15501.92|15467.69|15467.69|0
1649330100000|2022-04-07 11:15:00|15472.82|15472.82|15451.36|15451.36|15472.82|15472.82|15451.36|15451.36|0
1649330400000|2022-04-07 11:20:00|15448.56|15448.56|15447.4|15447.4|15452.76|15452.76|15444.83|15444.83|0
1649330700000|2022-04-07 11:25:00|15443.43|15443.43|15449.06|15449.06|15462.82|15462.82|15443.43|15443.43|0
1649331000000|2022-04-07 11:30:00|15436.93|15436.93|15421.55|15421.55|15436.93|15436.93|15421.55|15421.55|0
1649331300000|2022-04-07 11:35:00|15428.54|15428.54|15436.69|15436.69|15440.88|15440.88|15428.54|15428.54|0
1649331600000|2022-04-07 11:40:00|15440.65|15440.65|15442.26|15442.26|15447.4|15447.4|15439.47|15439.47|0
1649331900000|2022-04-07 11:45:00|15446.23|15446.23|15450.66|15450.66|15452.06|15452.06|15442.26|15442.26|0
1649332200000|2022-04-07 11:50:00|15447.86|15447.86|15461.16|15461.16|15461.16|15461.16|15447.86|15447.86|0
1649332500000|2022-04-07 11:55:00|15455.56|15455.56|15462.09|15462.09|15462.09|15462.09|15454.16|15454.16|0
1649332800000|2022-04-07 12:00:00|15466.06|15466.06|15477.24|15477.24|15480.04|15480.04|15466.06|15466.06|0
1649333100000|2022-04-07 12:05:00|15478.64|15478.64|15460.96|15460.96|15480.04|15480.04|15460.96|15460.96|0
1649333400000|2022-04-07 12:10:00|15462.36|15462.36|15453.28|15453.28|15463.76|15463.76|15450.48|15450.48|0
1649333700000|2022-04-07 12:15:00|15451.88|15451.88|15446.04|15446.04|15454.68|15454.68|15441.84|15441.84|0
1649334000000|2022-04-07 12:20:00|15448.84|15448.84|15449.97|15449.97|15452.8|15452.8|15444.87|15444.87|0
1649334300000|2022-04-07 12:25:00|15453.93|15453.93|15456.73|15456.73|15458.13|15458.13|15453.93|15453.93|0
1649334600000|2022-04-07 12:30:00|15453.93|15453.93|15468.4|15468.4|15468.4|15468.4|15445.54|15445.54|0
1649334900000|2022-04-07 12:35:00|15464.44|15464.44|15474.23|15474.23|15477.96|15477.96|15464.44|15464.44|0
1649335200000|2022-04-07 12:40:00|15472.83|15472.83|15502.92|15502.92|15502.92|15502.92|15461.63|15461.63|0
1649335500000|2022-04-07 12:45:00|15500.12|15500.12|15476.33|15476.33|15500.12|15500.12|15476.33|15476.33|0
1649335800000|2022-04-07 12:50:00|15480.29|15480.29|15458.85|15458.85|15480.52|15480.52|15445.57|15445.57|0
1649336100000|2022-04-07 12:55:00|15450.91|15450.91|15464|15464|15475.41|15475.41|15450.91|15450.91|0
1649336400000|2022-04-07 13:00:00|15465.4|15465.4|15478.47|15478.47|15484.06|15484.06|15465.4|15465.4|0
1649336700000|2022-04-07 13:05:00|15470.53|15470.53|15460.74|15460.74|15485.23|15485.23|15460.74|15460.74|0
1649337000000|2022-04-07 13:10:00|15462.14|15462.14|15455.37|15455.37|15467.74|15467.74|15447.21|15447.21|0
1649337300000|2022-04-07 13:15:00|15452.57|15452.57|15451.39|15451.39|15452.57|15452.57|15437.65|15437.65|0
1649337600000|2022-04-07 13:20:00|15452.77|15452.77|15470.95|15470.95|15470.95|15470.95|15452.77|15452.77|0
1649337900000|2022-04-07 13:25:00|15466.99|15466.99|15465.12|15465.12|15487.28|15487.28|15460.92|15460.92|0
1649338200000|2022-04-07 13:30:00|15461.16|15461.16|15531.15|15531.15|15531.15|15531.15|15451.83|15451.83|0
1649338500000|2022-04-07 13:35:00|15535.11|15535.11|15496.41|15496.41|15535.11|15535.11|15496.41|15496.41|0
1649338800000|2022-04-07 13:40:00|15499.21|15499.21|15493.85|15493.85|15513.91|15513.91|15485.92|15485.92|0
1649339100000|2022-04-07 13:45:00|15485.92|15485.92|15465.87|15465.87|15494.08|15494.08|15465.87|15465.87|0
1649339400000|2022-04-07 13:50:00|15469.84|15469.84|15479.14|15479.14|15483.11|15483.11|15468.44|15468.44|0
1649339700000|2022-04-07 13:55:00|15483.11|15483.11|15514.11|15514.11|15514.11|15514.11|15483.11|15483.11|0
1649340000000|2022-04-07 14:00:00|15511.31|15511.31|15489.39|15489.39|15511.77|15511.77|15482.63|15482.63|0
1649340300000|2022-04-07 14:05:00|15497.32|15497.32|15494.77|15494.77|15497.32|15497.32|15478.68|15478.68|0
1649340600000|2022-04-07 14:10:00|15490.81|15490.81|15514.13|15514.13|15514.13|15514.13|15490.81|15490.81|0
1649340900000|2022-04-07 14:15:00|15510.16|15510.16|15491.27|15491.27|15511.56|15511.56|15483.1|15483.1|0
1649341200000|2022-04-07 14:20:00|15490.81|15490.81|15486.84|15486.84|15490.81|15490.81|15480.08|15480.08|0
1649341500000|2022-04-07 14:25:00|15487.54|15487.54|15503.64|15503.64|15506.67|15506.67|15486.84|15486.84|0
1649341800000|2022-04-07 14:30:00|15495.71|15495.71|15509.45|15509.45|15515.5|15515.5|15488.93|15488.93|0
1649342100000|2022-04-07 14:35:00|15505.48|15505.48|15494.99|15494.99|15516.68|15516.68|15494.99|15494.99|0
1649342400000|2022-04-07 14:40:00|15491.02|15491.02|15469.6|15469.6|15491.02|15491.02|15461.65|15461.65|0
1649342700000|2022-04-07 14:45:00|15473.57|15473.57|15489.39|15489.39|15495.01|15495.01|15473.57|15473.57|0
1649343000000|2022-04-07 14:50:00|15493.59|15493.59|15491.5|15491.5|15504.32|15504.32|15487.99|15487.99|0
1649343300000|2022-04-07 14:55:00|15492.9|15492.9|15496.17|15496.17|15500.37|15500.37|15486.61|15486.61|0
1649343600000|2022-04-07 15:00:00|15497.57|15497.57|15496.86|15496.86|15524.86|15524.86|15495.23|15495.23|0
1649343900000|2022-04-07 15:05:00|15495.46|15495.46|15484.76|15484.76|15502.68|15502.68|15484.76|15484.76|0
1649344200000|2022-04-07 15:10:00|15484.3|15484.3|15495.72|15495.72|15499.68|15499.68|15479.4|15479.4|0
1649344500000|2022-04-07 15:15:00|15491.75|15491.75|15499.45|15499.45|15499.91|15499.91|15486.38|15486.38|0
1649344800000|2022-04-07 15:20:00|15500.85|15500.85|15521.62|15521.62|15521.62|15521.62|15489.68|15489.68|0
1649345100000|2022-04-07 15:25:00|15518.82|15518.82|15524.2|15524.2|15528.16|15528.16|15505.07|15505.07|0
1649402100000|2022-04-08 07:15:00|15642.9|15642.9|15653.62|15653.62|15656.19|15656.19|15628.68|15628.68|0
1649402400000|2022-04-08 07:20:00|15634.96|15634.96|15641.03|15641.03|15647.79|15647.79|15634.96|15634.96|0
1649402700000|2022-04-08 07:25:00|15629.13|15629.13|15643.83|15643.83|15643.83|15643.83|15608.84|15608.84|0
1649403000000|2022-04-08 07:30:00|15641.03|15641.03|15593.46|15593.46|15641.03|15641.03|15593.46|15593.46|0
1649403300000|2022-04-08 07:35:00|15589.49|15589.49|15581.56|15581.56|15589.49|15589.49|15565.7|15565.7|0
1649403600000|2022-04-08 07:40:00|15581.1|15581.1|15572.52|15572.52|15585.3|15585.3|15572.52|15572.52|0
1649403900000|2022-04-08 07:45:00|15568.32|15568.32|15562.48|15562.48|15573.92|15573.92|15554.09|15554.09|0
1649404200000|2022-04-08 07:50:00|15561.08|15561.08|15539.4|15539.4|15561.08|15561.08|15539.4|15539.4|0
1649404500000|2022-04-08 07:55:00|15547.33|15547.33|15592.32|15592.32|15596.74|15596.74|15547.33|15547.33|0
1649404800000|2022-04-08 08:00:00|15600.25|15600.25|15598.88|15598.88|15600.25|15600.25|15590.48|15590.48|0
1649405100000|2022-04-08 08:05:00|15599.8|15599.8|15594.42|15594.42|15607.25|15607.25|15591.62|15591.62|0
1649405400000|2022-04-08 08:10:00|15586.49|15586.49|15594.65|15594.65|15598.62|15598.62|15582.52|15582.52|0
1649405700000|2022-04-08 08:15:00|15590.69|15590.69|15582.75|15582.75|15590.69|15590.69|15581.59|15581.59|0
1649406000000|2022-04-08 08:20:00|15588.35|15588.35|15601.88|15601.88|15601.88|15601.88|15580.42|15580.42|0
1649406300000|2022-04-08 08:25:00|15605.85|15605.85|15568.29|15568.29|15617.74|15617.74|15568.29|15568.29|0
1649406600000|2022-04-08 08:30:00|15565.49|15565.49|15571.33|15571.33|15578.09|15578.09|15565.49|15565.49|0
1649406900000|2022-04-08 08:35:00|15570.87|15570.87|15561.54|15561.54|15570.87|15570.87|15558.74|15558.74|0
1649407200000|2022-04-08 08:40:00|15562|15562|15571.54|15571.54|15571.54|15571.54|15556.61|15556.61|0
1649407500000|2022-04-08 08:45:00|15574.34|15574.34|15575.24|15575.24|15578.04|15578.04|15574.34|15574.34|0
1649407800000|2022-04-08 08:50:00|15575.7|15575.7|15559.36|15559.36|15576.62|15576.62|15556.56|15556.56|0
1649408100000|2022-04-08 08:55:00|15555.39|15555.39|15548.63|15548.63|15566.59|15566.59|15548.63|15548.63|0
1649408400000|2022-04-08 09:00:00|15545.83|15545.83|15492.45|15492.45|15545.83|15545.83|15480.09|15480.09|0
1649408700000|2022-04-08 09:05:00|15484.52|15484.52|15495.72|15495.72|15498.52|15498.52|15472.63|15472.63|0
1649409000000|2022-04-08 09:10:00|15491.75|15491.75|15489.21|15489.21|15506.45|15506.45|15489.21|15489.21|0
1649409300000|2022-04-08 09:15:00|15487.81|15487.81|15457.02|15457.02|15491.77|15491.77|15457.02|15457.02|0
1649409600000|2022-04-08 09:20:00|15456.56|15456.56|15468|15468|15487.82|15487.82|15456.1|15456.1|0
1649409900000|2022-04-08 09:25:00|15460.07|15460.07|15472.43|15472.43|15472.43|15472.43|15460.07|15460.07|0
1649410200000|2022-04-08 09:30:00|15475.23|15475.23|15475.44|15475.44|15481.99|15481.99|15466.13|15466.13|0
1649410500000|2022-04-08 09:35:00|15471.24|15471.24|15452.58|15452.58|15471.24|15471.24|15452.58|15452.58|0
1649410800000|2022-04-08 09:40:00|15451.2|15451.2|15439.31|15439.31|15451.2|15451.2|15439.31|15439.31|0
1649411100000|2022-04-08 09:45:00|15442.11|15442.11|15442.57|15442.57|15450.5|15450.5|15442.11|15442.11|0
1649411400000|2022-04-08 09:50:00|15441.17|15441.17|15440.25|15440.25|15441.63|15441.63|15440.25|15440.25|0
1649411700000|2022-04-08 09:55:00|15441.65|15441.65|15437.22|15437.22|15441.65|15441.65|15429.29|15429.29|0
1649412000000|2022-04-08 10:00:00|15441.42|15441.42|15441.42|15441.42|15442.82|15442.82|15436.76|15436.76|0
1649412300000|2022-04-08 10:05:00|15445.38|15445.38|15454.71|15454.71|15458.68|15458.68|15445.38|15445.38|0
1649412600000|2022-04-08 10:10:00|15450.75|15450.75|15461.49|15461.49|15465.21|15465.21|15447.95|15447.95|0
1649412900000|2022-04-08 10:15:00|15467.09|15467.09|15454.26|15454.26|15477.82|15477.82|15452.86|15452.86|0
1649413200000|2022-04-08 10:20:00|15450.3|15450.3|15456.59|15456.59|15456.59|15456.59|15450.3|15450.3|0
1649413500000|2022-04-08 10:25:00|15459.39|15459.39|15465.66|15465.66|15465.66|15465.66|15459.39|15459.39|0
1649413800000|2022-04-08 10:30:00|15461.69|15461.69|15449.33|15449.33|15461.69|15461.69|15449.33|15449.33|0
1649414100000|2022-04-08 10:35:00|15447.93|15447.93|15449.35|15449.35|15450.73|15450.73|15447.93|15447.93|0
1649414400000|2022-04-08 10:40:00|15447.95|15447.95|15434.42|15434.42|15447.95|15447.95|15434.42|15434.42|0
1649414700000|2022-04-08 10:45:00|15438.61|15438.61|15451.91|15451.91|15451.91|15451.91|15438.61|15438.61|0
1649415000000|2022-04-08 10:50:00|15453.31|15453.31|15454.71|15454.71|15454.71|15454.71|15453.31|15453.31|0
1649415300000|2022-04-08 10:55:00|15451.91|15451.91|15476.85|15476.85|15476.85|15476.85|15450.28|15450.28|0
1649415600000|2022-04-08 11:00:00|15478.25|15478.25|15481.05|15481.05|15485.02|15485.02|15478.25|15478.25|0
1649415900000|2022-04-08 11:05:00|15477.09|15477.09|15465.64|15465.64|15477.09|15477.09|15465.64|15465.64|0
1649416200000|2022-04-08 11:10:00|15457.71|15457.71|15457.25|15457.25|15458.88|15458.88|15450.72|15450.72|0
1649416500000|2022-04-08 11:15:00|15462.84|15462.84|15466.81|15466.81|15467.27|15467.27|15462.84|15462.84|0
1649416800000|2022-04-08 11:20:00|15465.41|15465.41|15464.01|15464.01|15465.87|15465.87|15464.01|15464.01|0
1649417100000|2022-04-08 11:25:00|15465.41|15465.41|15469.6|15469.6|15473.8|15473.8|15465.41|15465.41|0
1649417400000|2022-04-08 11:30:00|15468.2|15468.2|15466.1|15466.1|15468.9|15468.9|15464.24|15464.24|0
1649417700000|2022-04-08 11:35:00|15442.3|15442.3|15420.16|15420.16|15442.3|15442.3|15410.58|15410.58|0
1649418000000|2022-04-08 11:40:00|15408.26|15408.26|15418.76|15418.76|15418.76|15418.76|15406.86|15406.86|0
1649418300000|2022-04-08 11:45:00|15410.83|15410.83|15422.97|15422.97|15428.09|15428.09|15410.83|15410.83|0
1649418600000|2022-04-08 11:50:00|15415.04|15415.04|15397.76|15397.76|15415.04|15415.04|15396.84|15396.84|0
1649418900000|2022-04-08 11:55:00|15394.96|15394.96|15389.36|15389.36|15394.96|15394.96|15389.36|15389.36|0
1649419200000|2022-04-08 12:00:00|15381.43|15381.43|15382.83|15382.83|15386.8|15386.8|15380.03|15380.03|0
1649419500000|2022-04-08 12:05:00|15374.9|15374.9|15362.54|15362.54|15374.9|15374.9|15362.54|15362.54|0
1649419800000|2022-04-08 12:10:00|15363.94|15363.94|15363.5|15363.5|15365.34|15365.34|15362.1|15362.1|0
1649420100000|2022-04-08 12:15:00|15364.88|15364.88|15354.14|15354.14|15366.74|15366.74|15354.14|15354.14|0
1649420400000|2022-04-08 12:20:00|15355.54|15355.54|15352.27|15352.27|15356.94|15356.94|15347.85|15347.85|0
1649420700000|2022-04-08 12:25:00|15350.87|15350.87|15323.81|15323.81|15350.87|15350.87|15319.62|15319.62|0
1649421000000|2022-04-08 12:30:00|15322.41|15322.41|15324.05|15324.05|15326.85|15326.85|15296.29|15296.29|0
1649421300000|2022-04-08 12:35:00|15325.45|15325.45|15330.82|15330.82|15333.84|15333.84|15325.45|15325.45|0
1649421600000|2022-04-08 12:40:00|15333.62|15333.62|15329.89|15329.89|15333.62|15333.62|15324.29|15324.29|0
1649421900000|2022-04-08 12:45:00|15333.85|15333.85|15342.03|15342.03|15351.59|15351.59|15333.85|15333.85|0
1649422200000|2022-04-08 12:50:00|15343.43|15343.43|15339.92|15339.92|15345.29|15345.29|15339.92|15339.92|0
1649422500000|2022-04-08 12:55:00|15339.46|15339.46|15308.67|15308.67|15339.46|15339.46|15300.51|15300.51|0
1649422800000|2022-04-08 13:00:00|15312.64|15312.64|15273.21|15273.21|15312.64|15312.64|15272.29|15272.29|0
1649423100000|2022-04-08 13:05:00|15274.59|15274.59|15269.02|15269.02|15274.59|15274.59|15248.93|15248.93|0
1649423400000|2022-04-08 13:10:00|15267.62|15267.62|15255.97|15255.97|15267.62|15267.62|15242.68|15242.68|0
1649423700000|2022-04-08 13:15:00|15259.94|15259.94|15260.87|15260.87|15266.94|15266.94|15251.07|15251.07|0
1649424000000|2022-04-08 13:20:00|15264.84|15264.84|15237.33|15237.33|15264.84|15264.84|15235.93|15235.93|0
1649424300000|2022-04-08 13:25:00|15234.53|15234.53|15200.48|15200.48|15234.53|15234.53|15200.48|15200.48|0
1649424600000|2022-04-08 13:30:00|15196.51|15196.51|15173.42|15173.42|15209.11|15209.11|15173.42|15173.42|0
1649424900000|2022-04-08 13:35:00|15174.82|15174.82|15175.53|15175.53|15186.72|15186.72|15167.6|15167.6|0
1649425200000|2022-04-08 13:40:00|15171.56|15171.56|15167.82|15167.82|15172.96|15172.96|15159.43|15159.43|0
1649425500000|2022-04-08 13:45:00|15168.28|15168.28|15128.64|15128.64|15172.25|15172.25|15128.64|15128.64|0
1649425800000|2022-04-08 13:50:00|15134.24|15134.24|15131.44|15131.44|15138.2|15138.2|15127.01|15127.01|0
1649426100000|2022-04-08 13:55:00|15132.84|15132.84|15116.28|15116.28|15140.77|15140.77|15116.28|15116.28|0
1649426400000|2022-04-08 14:00:00|15114.88|15114.88|15130.5|15130.5|15130.5|15130.5|15109.98|15109.98|0
1649426700000|2022-04-08 14:05:00|15134.46|15134.46|15154.98|15154.98|15154.98|15154.98|15134.46|15134.46|0
1649427000000|2022-04-08 14:10:00|15156.38|15156.38|15111.61|15111.61|15161.75|15161.75|15111.61|15111.61|0
1649427300000|2022-04-08 14:15:00|15107.65|15107.65|15094.12|15094.12|15111.61|15111.61|15092.95|15092.95|0
1649427600000|2022-04-08 14:20:00|15090.15|15090.15|15108.33|15108.33|15117.43|15117.43|15085.25|15085.25|0
1649427900000|2022-04-08 14:25:00|15109.73|15109.73|15200.21|15200.21|15200.21|15200.21|15097.84|15097.84|0
1649428200000|2022-04-08 14:30:00|15205.8|15205.8|15235.39|15235.39|15239.35|15239.35|15201.84|15201.84|0
1649428500000|2022-04-08 14:35:00|15236.76|15236.76|15229.3|15229.3|15250.06|15250.06|15229.3|15229.3|0
1649428800000|2022-04-08 14:40:00|15227.9|15227.9|15237.96|15237.96|15253.82|15253.82|15223.94|15223.94|0
1649429100000|2022-04-08 14:45:00|15233.76|15233.76|15242.38|15242.38|15242.38|15242.38|15223.28|15223.28|0
1649429400000|2022-04-08 14:50:00|15246.34|15246.34|15284.33|15284.33|15284.33|15284.33|15245.88|15245.88|0
1649429700000|2022-04-08 14:55:00|15287.13|15287.13|15286.2|15286.2|15287.13|15287.13|15268.95|15268.95|0
1649430000000|2022-04-08 15:00:00|15284.8|15284.8|15287.35|15287.35|15292.48|15292.48|15279.2|15279.2|0
1649430300000|2022-04-08 15:05:00|15283.39|15283.39|15261|15261|15283.39|15283.39|15261|15261|0
1649430600000|2022-04-08 15:10:00|15263.29|15263.29|15262.62|15262.62|15263.29|15263.29|15246.53|15246.53|0
1649430900000|2022-04-08 15:15:00|15264.02|15264.02|15265.21|15265.21|15266.59|15266.59|15257.74|15257.74|0
1649431200000|2022-04-08 15:20:00|15262.41|15262.41|15266.62|15266.62|15266.62|15266.62|15250.99|15250.99|0
1649431500000|2022-04-08 15:25:00|15267.54|15267.54|15276.64|15276.64|15280.15|15280.15|15248.19|15248.19|0
1649661300000|2022-04-11 07:15:00|15047.24|15047.24|15047.39|15047.39|15055.09|15055.09|15039.76|15039.76|0
1649661600000|2022-04-11 07:20:00|15039.46|15039.46|15073.74|15073.74|15073.74|15073.74|15027.57|15027.57|0
1649661900000|2022-04-11 07:25:00|15082.14|15082.14|15192.17|15192.17|15195.21|15195.21|15082.14|15082.14|0
1649662200000|2022-04-11 07:30:00|15185.18|15185.18|15183.32|15183.32|15193.34|15193.34|15171.42|15171.42|0
1649662500000|2022-04-11 07:35:00|15179.36|15179.36|15190.53|15190.53|15190.53|15190.53|15167.46|15167.46|0
1649662800000|2022-04-11 07:40:00|15193.33|15193.33|15173.05|15173.05|15194.73|15194.73|15152.53|15152.53|0
1649663100000|2022-04-11 07:45:00|15172.59|15172.59|15187.03|15187.03|15194.03|15194.03|15165.82|15165.82|0
1649663400000|2022-04-11 07:50:00|15185.63|15185.63|15167.93|15167.93|15187.03|15187.03|15163.73|15163.73|0
1649663700000|2022-04-11 07:55:00|15156.03|15156.03|15126.87|15126.87|15156.03|15156.03|15124.55|15124.55|0
1649664000000|2022-04-11 08:00:00|15122.9|15122.9|15096.31|15096.31|15130.59|15130.59|15088.38|15088.38|0
1649664300000|2022-04-11 08:05:00|15097.71|15097.71|15073.47|15073.47|15099.11|15099.11|15073.47|15073.47|0
1649664600000|2022-04-11 08:10:00|15074.87|15074.87|15045.71|15045.71|15074.87|15074.87|15041.74|15041.74|0
1649664900000|2022-04-11 08:15:00|15053.64|15053.64|15031.96|15031.96|15057.35|15057.35|15028|15028|0
1649665200000|2022-04-11 08:20:00|15029.17|15029.17|15035.7|15035.7|15038.5|15038.5|15026.37|15026.37|0
1649665500000|2022-04-11 08:25:00|15034.3|15034.3|15031.5|15031.5|15038.26|15038.26|15031.5|15031.5|0
1649665800000|2022-04-11 08:30:00|15032.9|15032.9|15024.52|15024.52|15032.9|15032.9|15024.52|15024.52|0
1649666100000|2022-04-11 08:35:00|15020.56|15020.56|15045.01|15045.01|15047.81|15047.81|15013.79|15013.79|0
1649666400000|2022-04-11 08:40:00|15048.97|15048.97|15059.93|15059.93|15059.93|15059.93|15041.04|15041.04|0
1649666700000|2022-04-11 08:45:00|15059.01|15059.01|15069.96|15069.96|15069.96|15069.96|15057.62|15057.62|0
1649667000000|2022-04-11 08:50:00|15070.42|15070.42|15085.57|15085.57|15085.57|15085.57|15070.42|15070.42|0
1649667300000|2022-04-11 08:55:00|15086.97|15086.97|15073.44|15073.44|15086.97|15086.97|15073.44|15073.44|0
1649667600000|2022-04-11 09:00:00|15074.36|15074.36|15087.41|15087.41|15087.41|15087.41|15074.36|15074.36|0
1649667900000|2022-04-11 09:05:00|15099.31|15099.31|15086.04|15086.04|15099.31|15099.31|15080.2|15080.2|0
1649668200000|2022-04-11 09:10:00|15086.96|15086.96|15072.27|15072.27|15086.96|15086.96|15071.35|15071.35|0
1649668500000|2022-04-11 09:15:00|15075.07|15075.07|15104.21|15104.21|15104.21|15104.21|15075.07|15075.07|0
1649668800000|2022-04-11 09:20:00|15107.01|15107.01|15134.52|15134.52|15134.52|15134.52|15107.01|15107.01|0
1649669100000|2022-04-11 09:25:00|15133.12|15133.12|15126.57|15126.57|15146.87|15146.87|15124.25|15124.25|0
1649669400000|2022-04-11 09:30:00|15122.6|15122.6|15117.24|15117.24|15122.6|15122.6|15109.07|15109.07|0
1649669700000|2022-04-11 09:35:00|15117.7|15117.7|15116.76|15116.76|15122.83|15122.83|15114.9|15114.9|0
1649670000000|2022-04-11 09:40:00|15116.3|15116.3|15088.56|15088.56|15116.3|15116.3|15076.66|15076.66|0
1649670300000|2022-04-11 09:45:00|15089.96|15089.96|15105.78|15105.78|15126.07|15126.07|15088.56|15088.56|0
1649670600000|2022-04-11 09:50:00|15097.85|15097.85|15101.38|15101.38|15101.82|15101.82|15093.45|15093.45|0
1649670900000|2022-04-11 09:55:00|15102.78|15102.78|15097.89|15097.89|15108.14|15108.14|15089.96|15089.96|0
1649671200000|2022-04-11 10:00:00|15100.69|15100.69|15106.05|15106.05|15110.71|15110.71|15089.73|15089.73|0
1649671500000|2022-04-11 10:05:00|15102.08|15102.08|15108.37|15108.37|15108.37|15108.37|15102.08|15102.08|0
1649671800000|2022-04-11 10:10:00|15105.57|15105.57|15092.05|15092.05|15105.57|15105.57|15088.32|15088.32|0
1649672100000|2022-04-11 10:15:00|15091.14|15091.14|15120.74|15120.74|15123.06|15123.06|15086.94|15086.94|0
1649672400000|2022-04-11 10:20:00|15121.2|15121.2|15117.23|15117.23|15121.2|15121.2|15111.87|15111.87|0
1649672700000|2022-04-11 10:25:00|15115.83|15115.83|15139.13|15139.13|15139.13|15139.13|15115.83|15115.83|0
1649673000000|2022-04-11 10:30:00|15137.73|15137.73|15125.83|15125.83|15143.33|15143.33|15125.83|15125.83|0
1649673300000|2022-04-11 10:35:00|15127.23|15127.23|15136.32|15136.32|15147.76|15147.76|15127.23|15127.23|0
1649673600000|2022-04-11 10:40:00|15134.92|15134.92|15112.55|15112.55|15134.92|15134.92|15106.95|15106.95|0
1649673900000|2022-04-11 10:45:00|15116.51|15116.51|15133.5|15133.5|15133.5|15133.5|15116.51|15116.51|0
1649674200000|2022-04-11 10:50:00|15137.47|15137.47|15147.74|15147.74|15151.71|15151.71|15133.5|15133.5|0
1649674500000|2022-04-11 10:55:00|15151.94|15151.94|15157.07|15157.07|15161.04|15161.04|15151.94|15151.94|0
1649674800000|2022-04-11 11:00:00|15150.07|15150.07|15158.48|15158.48|15158.48|15158.48|15145.41|15145.41|0
1649675100000|2022-04-11 11:05:00|15159.86|15159.86|15160.34|15160.34|15161.74|15161.74|15158.94|15158.94|0
1649675400000|2022-04-11 11:10:00|15164.31|15164.31|15175.49|15175.49|15180.39|15180.39|15156.14|15156.14|0
1649675700000|2022-04-11 11:15:00|15179.46|15179.46|15164.27|15164.27|15183.42|15183.42|15164.27|15164.27|0
1649676000000|2022-04-11 11:20:00|15162.87|15162.87|15149.58|15149.58|15164.27|15164.27|15149.58|15149.58|0
1649676300000|2022-04-11 11:25:00|15145.61|15145.61|15147.71|15147.71|15150.29|15150.29|15139.32|15139.32|0
1649676600000|2022-04-11 11:30:00|15147.25|15147.25|15162.18|15162.18|15162.18|15162.18|15147.25|15147.25|0
1649676900000|2022-04-11 11:35:00|15158.22|15158.22|15138.69|15138.69|15158.22|15158.22|15138.69|15138.69|0
1649677200000|2022-04-11 11:40:00|15135.89|15135.89|15118.38|15118.38|15135.89|15135.89|15116.54|15116.54|0
1649677500000|2022-04-11 11:45:00|15117|15117|15120.7|15120.7|15120.7|15120.7|15117|15117|0
1649677800000|2022-04-11 11:50:00|15123.5|15123.5|15115.35|15115.35|15126.08|15126.08|15112.79|15112.79|0
1649678100000|2022-04-11 11:55:00|15114.43|15114.43|15107.92|15107.92|15114.43|15114.43|15098.57|15098.57|0
1649678400000|2022-04-11 12:00:00|15107.46|15107.46|15099.55|15099.55|15115.63|15115.63|15095.59|15095.59|0
1649678700000|2022-04-11 12:05:00|15095.35|15095.35|15068.36|15068.36|15095.35|15095.35|15068.36|15068.36|0
1649679000000|2022-04-11 12:10:00|15065.56|15065.56|15047.59|15047.59|15069.76|15069.76|15041.99|15041.99|0
1649679300000|2022-04-11 12:15:00|15051.56|15051.56|15040.83|15040.83|15051.56|15051.56|15040.83|15040.83|0
1649679600000|2022-04-11 12:20:00|15044.79|15044.79|15022.18|15022.18|15060.65|15060.65|15022.18|15022.18|0
1649679900000|2022-04-11 12:25:00|15019.38|15019.38|15027.07|15027.07|15028.47|15028.47|15018.46|15018.46|0
1649680200000|2022-04-11 12:30:00|15025.69|15025.69|15039.24|15039.24|15047.38|15047.38|15025.69|15025.69|0
1649680500000|2022-04-11 12:35:00|15040.16|15040.16|15027.77|15027.77|15041.08|15041.08|15027.31|15027.31|0
1649680800000|2022-04-11 12:40:00|15029.17|15029.17|15018.22|15018.22|15031.97|15031.97|15016.82|15016.82|0
1649681100000|2022-04-11 12:45:00|15022.18|15022.18|15018.22|15018.22|15024.52|15024.52|15016.59|15016.59|0
1649681400000|2022-04-11 12:50:00|15021.02|15021.02|15011.22|15011.22|15024.98|15024.98|15011.22|15011.22|0
1649681700000|2022-04-11 12:55:00|15008.42|15008.42|15013.8|15013.8|15019.86|15019.86|15001.66|15001.66|0
1649682000000|2022-04-11 13:00:00|15015.2|15015.2|15009.37|15009.37|15016.6|15016.6|15002.61|15002.61|0
1649682300000|2022-04-11 13:05:00|15007.97|15007.97|15010.5|15010.5|15018.66|15018.66|15007.97|15007.97|0
1649682600000|2022-04-11 13:10:00|15011.9|15011.9|15017.26|15017.26|15020.06|15020.06|15011.9|15011.9|0
1649682900000|2022-04-11 13:15:00|15015.86|15015.86|15015.38|15015.38|15016.78|15016.78|15010.5|15010.5|0
1649683200000|2022-04-11 13:20:00|15013.98|15013.98|15003.5|15003.5|15013.98|15013.98|15003.5|15003.5|0
1649683500000|2022-04-11 13:25:00|15006.3|15006.3|15007.45|15007.45|15007.7|15007.7|14999.77|14999.77|0
1649683800000|2022-04-11 13:30:00|15011.42|15011.42|14981.1|14981.1|15094.61|15094.61|14981.1|14981.1|0
1649684100000|2022-04-11 13:35:00|14983.89|14983.89|14993.21|14993.21|15018.86|15018.86|14981.56|14981.56|0
1649684400000|2022-04-11 13:40:00|14985.28|14985.28|15011.13|15011.13|15019.06|15019.06|14985.28|14985.28|0
1649684700000|2022-04-11 13:45:00|15016.73|15016.73|15064.74|15064.74|15068.71|15068.71|15016.73|15016.73|0
1649685000000|2022-04-11 13:50:00|15063.34|15063.34|15050.97|15050.97|15071.97|15071.97|15049.59|15049.59|0
1649685300000|2022-04-11 13:55:00|15049.57|15049.57|15022.27|15022.27|15052.13|15052.13|15020.87|15020.87|0
1649685600000|2022-04-11 14:00:00|15018.31|15018.31|15015.51|15015.51|15033.94|15033.94|15010.14|15010.14|0
1649685900000|2022-04-11 14:05:00|15012.71|15012.71|15034.85|15034.85|15046.74|15046.74|15009.22|15009.22|0
1649686200000|2022-04-11 14:10:00|15030.88|15030.88|15023.87|15023.87|15045.33|15045.33|15021.07|15021.07|0
1649686500000|2022-04-11 14:15:00|15027.84|15027.84|14991.49|14991.49|15027.86|15027.86|14991.49|14991.49|0
1649686800000|2022-04-11 14:20:00|14990.57|14990.57|14988.21|14988.21|15002.66|15002.66|14986.61|14986.61|0
1649687100000|2022-04-11 14:25:00|14989.61|14989.61|14951.63|14951.63|14989.61|14989.61|14951.63|14951.63|0
1649687400000|2022-04-11 14:30:00|14953.03|14953.03|14966.07|14966.07|14966.07|14966.07|14943.7|14943.7|0
1649687700000|2022-04-11 14:35:00|14966.53|14966.53|14943.21|14943.21|14967.93|14967.93|14942.97|14942.97|0
1649688000000|2022-04-11 14:40:00|14941.81|14941.81|14931.81|14931.81|14941.81|14941.81|14923.88|14923.88|0
1649688300000|2022-04-11 14:45:00|14933.21|14933.21|14923.67|14923.67|14937.18|14937.18|14923.67|14923.67|0
1649688600000|2022-04-11 14:50:00|14922.27|14922.27|14930.65|14930.65|14930.65|14930.65|14911.77|14911.77|0
1649688900000|2022-04-11 14:55:00|14929.25|14929.25|14944.66|14944.66|14946.04|14946.04|14922.48|14922.48|0
1649689200000|2022-04-11 15:00:00|14941.86|14941.86|14946.06|14946.06|14947.46|14947.46|14937.9|14937.9|0
1649689500000|2022-04-11 15:05:00|14950.03|14950.03|14939.3|14939.3|14950.03|14950.03|14934.64|14934.64|0
1649689800000|2022-04-11 15:10:00|14939.76|14939.76|14914.37|14914.37|14942.56|14942.56|14914.37|14914.37|0
1649690100000|2022-04-11 15:15:00|14910.41|14910.41|14936.77|14936.77|14936.77|14936.77|14910.41|14910.41|0
1649690400000|2022-04-11 15:20:00|14932.81|14932.81|14916.49|14916.49|14934.21|14934.21|14916.49|14916.49|0
1649690700000|2022-04-11 15:25:00|14920.45|14920.45|14934.23|14934.23|14963.38|14963.38|14915.09|14915.09|0
1649747700000|2022-04-12 07:15:00|14766.85|14766.85|14730.04|14730.04|14774.78|14774.78|14727.71|14727.71|0
1649748000000|2022-04-12 07:20:00|14734.01|14734.01|14786.22|14786.22|14786.22|14786.22|14730.49|14730.49|0
1649748300000|2022-04-12 07:25:00|14787.62|14787.62|14807.18|14807.18|14811.39|14811.39|14787.62|14787.62|0
1649748600000|2022-04-12 07:30:00|14811.15|14811.15|14779.22|14779.22|14812.55|14812.55|14771.29|14771.29|0
1649748900000|2022-04-12 07:35:00|14771.29|14771.29|14778.76|14778.76|14794.87|14794.87|14771.29|14771.29|0
1649749200000|2022-04-12 07:40:00|14782.96|14782.96|14739.81|14739.81|14786.93|14786.93|14739.81|14739.81|0
1649749500000|2022-04-12 07:45:00|14741.21|14741.21|14780.14|14780.14|14782.73|14782.73|14741.21|14741.21|0
1649749800000|2022-04-12 07:50:00|14784.11|14784.11|14814.42|14814.42|14822.35|14822.35|14780.14|14780.14|0
1649750100000|2022-04-12 07:55:00|14810.45|14810.45|14808.82|14808.82|14814.42|14814.42|14802.29|14802.29|0
1649750400000|2022-04-12 08:00:00|14806.98|14806.98|14806.05|14806.05|14819.58|14819.58|14803.02|14803.02|0
1649750700000|2022-04-12 08:05:00|14810.01|14810.01|14817.46|14817.46|14817.46|14817.46|14799.05|14799.05|0
1649751000000|2022-04-12 08:10:00|14813.5|14813.5|14826.99|14826.99|14826.99|14826.99|14810.91|14810.91|0
1649751300000|2022-04-12 08:15:00|14834.92|14834.92|14818.36|14818.36|14834.92|14834.92|14818.36|14818.36|0
1649751600000|2022-04-12 08:20:00|14822.33|14822.33|14815.56|14815.56|14830.26|14830.26|14811.6|14811.6|0
1649751900000|2022-04-12 08:25:00|14811.6|14811.6|14808.8|14808.8|14811.6|14811.6|14807.4|14807.4|0
1649752200000|2022-04-12 08:30:00|14812.76|14812.76|14818.84|14818.84|14822.8|14822.8|14802.98|14802.98|0
1649752500000|2022-04-12 08:35:00|14822.8|14822.8|14845.19|14845.19|14849.16|14849.16|14822.8|14822.8|0
1649752800000|2022-04-12 08:40:00|14849.16|14849.16|14901.87|14901.87|14901.87|14901.87|14849.16|14849.16|0
1649753100000|2022-04-12 08:45:00|14897.9|14897.9|14905.39|14905.39|14920.51|14920.51|14897.9|14897.9|0
1649753400000|2022-04-12 08:50:00|14904.93|14904.93|14912.86|14912.86|14926.38|14926.38|14904.93|14904.93|0
1649753700000|2022-04-12 08:55:00|14912.4|14912.4|14914.98|14914.98|14914.98|14914.98|14906.82|14906.82|0
1649754000000|2022-04-12 09:00:00|14907.99|14907.99|14901.19|14901.19|14914.48|14914.48|14901.19|14901.19|0
1649754300000|2022-04-12 09:05:00|14902.59|14902.59|14913.8|14913.8|14914.72|14914.72|14900.02|14900.02|0
1649754600000|2022-04-12 09:10:00|14909.83|14909.83|14890.02|14890.02|14909.83|14909.83|14884.65|14884.65|0
1649754900000|2022-04-12 09:15:00|14890.94|14890.94|14913.08|14913.08|14913.08|14913.08|14890.94|14890.94|0
1649755200000|2022-04-12 09:20:00|14909.12|14909.12|14918.91|14918.91|14925.67|14925.67|14897.69|14897.69|0
1649755500000|2022-04-12 09:25:00|14914.94|14914.94|14940.6|14940.6|14940.6|14940.6|14909.58|14909.58|0
1649755800000|2022-04-12 09:30:00|14944.56|14944.56|14941.07|14941.07|14954.36|14954.36|14938.27|14938.27|0
1649756100000|2022-04-12 09:35:00|14943.86|14943.86|14946.66|14946.66|14949.46|14949.46|14939.9|14939.9|0
1649756400000|2022-04-12 09:40:00|14948.06|14948.06|14920.33|14920.33|14959.26|14959.26|14920.33|14920.33|0
1649756700000|2022-04-12 09:45:00|14916.36|14916.36|14922.19|14922.19|14931.52|14931.52|14916.36|14916.36|0
1649757000000|2022-04-12 09:50:00|14930.12|14930.12|14923.09|14923.09|14930.12|14930.12|14921.69|14921.69|0
1649757300000|2022-04-12 09:55:00|14924.49|14924.49|14925.2|14925.2|14925.2|14925.2|14921.23|14921.23|0
1649757600000|2022-04-12 10:00:00|14921.23|14921.23|14920.07|14920.07|14921.23|14921.23|14908.64|14908.64|0
1649757900000|2022-04-12 10:05:00|14922.87|14922.87|14929.63|14929.63|14932.43|14932.43|14921.47|14921.47|0
1649758200000|2022-04-12 10:10:00|14928.23|14928.23|14926.83|14926.83|14929.63|14929.63|14924.26|14924.26|0
1649758500000|2022-04-12 10:15:00|14925.43|14925.43|14927.54|14927.54|14930.57|14930.57|14919.61|14919.61|0
1649758800000|2022-04-12 10:20:00|14923.57|14923.57|14924.97|14924.97|14930.34|14930.34|14922.17|14922.17|0
1649759100000|2022-04-12 10:25:00|14928.94|14928.94|14935.72|14935.72|14935.95|14935.95|14927.56|14927.56|0
1649759400000|2022-04-12 10:30:00|14934.32|14934.32|14943.66|14943.66|14946.92|14946.92|14934.32|14934.32|0
1649759700000|2022-04-12 10:35:00|14946.46|14946.46|14965.79|14965.79|14971.39|14971.39|14946.46|14946.46|0
1649760000000|2022-04-12 10:40:00|14961.59|14961.59|14966.04|14966.04|14966.04|14966.04|14957.65|14957.65|0
1649760300000|2022-04-12 10:45:00|14963.24|14963.24|14948.78|14948.78|14963.24|14963.24|14948.78|14948.78|0
1649760600000|2022-04-12 10:50:00|14950.18|14950.18|14942.01|14942.01|14954.14|14954.14|14942.01|14942.01|0
1649760900000|2022-04-12 10:55:00|14939.21|14939.21|14936.19|14936.19|14943.41|14943.41|14936.19|14936.19|0
1649761200000|2022-04-12 11:00:00|14938.99|14938.99|14940.85|14940.85|14941.31|14941.31|14938.99|14938.99|0
1649761500000|2022-04-12 11:05:00|14941.77|14941.77|14950.39|14950.39|14952.95|14952.95|14941.77|14941.77|0
1649761800000|2022-04-12 11:10:00|14948.99|14948.99|14951.79|14951.79|14951.79|14951.79|14948.99|14948.99|0
1649762100000|2022-04-12 11:15:00|14947.82|14947.82|14952.73|14952.73|14952.73|14952.73|14945.02|14945.02|0
1649762400000|2022-04-12 11:20:00|14951.33|14951.33|14947.36|14947.36|14951.33|14951.33|14943.4|14943.4|0
1649762700000|2022-04-12 11:25:00|14950.16|14950.16|14943.63|14943.63|14954.36|14954.36|14943.63|14943.63|0
1649763000000|2022-04-12 11:30:00|14943.17|14943.17|14932.44|14932.44|14943.17|14943.17|14932.44|14932.44|0
1649763300000|2022-04-12 11:35:00|14932.9|14932.9|14930.1|14930.1|14932.9|14932.9|14927.3|14927.3|0
1649763600000|2022-04-12 11:40:00|14932.9|14932.9|14925.68|14925.68|14932.9|14932.9|14924.76|14924.76|0
1649763900000|2022-04-12 11:45:00|14921.71|14921.71|14916.58|14916.58|14921.71|14921.71|14910.98|14910.98|0
1649764200000|2022-04-12 11:50:00|14912.62|14912.62|14907.25|14907.25|14912.62|14912.62|14907.25|14907.25|0
1649764500000|2022-04-12 11:55:00|14903.05|14903.05|14896.29|14896.29|14903.05|14903.05|14893.72|14893.72|0
1649764800000|2022-04-12 12:00:00|14900.25|14900.25|14873.67|14873.67|14907.02|14907.02|14869.7|14869.7|0
1649765100000|2022-04-12 12:05:00|14877.64|14877.64|14888.6|14888.6|14892.8|14892.8|14872.04|14872.04|0
1649765400000|2022-04-12 12:10:00|14887.2|14887.2|14903.06|14903.06|14903.06|14903.06|14883.23|14883.23|0
1649765700000|2022-04-12 12:15:00|14903.98|14903.98|14912.61|14912.61|14915.17|14915.17|14903.98|14903.98|0
1649766000000|2022-04-12 12:20:00|14919.37|14919.37|14904.93|14904.93|14919.37|14919.37|14904.93|14904.93|0
1649766300000|2022-04-12 12:25:00|14903.53|14903.53|14889.1|14889.1|14906.33|14906.33|14885.13|14885.13|0
1649766600000|2022-04-12 12:30:00|14893.3|14893.3|14882.57|14882.57|15038.26|15038.26|14882.57|14882.57|0
1649766900000|2022-04-12 12:35:00|14878.6|14878.6|14880.93|14880.93|14888.87|14888.87|14866.24|14866.24|0
1649767200000|2022-04-12 12:40:00|14888.87|14888.87|14898.2|14898.2|14898.2|14898.2|14887.47|14887.47|0
1649767500000|2022-04-12 12:45:00|14910.09|14910.09|14919.17|14919.17|14920.57|14920.57|14900.05|14900.05|0
1649767800000|2022-04-12 12:50:00|14917.77|14917.77|14924.54|14924.54|14932.7|14932.7|14908.44|14908.44|0
1649768100000|2022-04-12 12:55:00|14921.74|14921.74|14928.27|14928.27|14937.6|14937.6|14921.74|14921.74|0
1649768400000|2022-04-12 13:00:00|14928.73|14928.73|14920.33|14920.33|14928.98|14928.98|14917.79|14917.79|0
1649768700000|2022-04-12 13:05:00|14916.37|14916.37|14885.59|14885.59|14916.37|14916.37|14873.94|14873.94|0
1649769000000|2022-04-12 13:10:00|14893.52|14893.52|14886.05|14886.05|14893.52|14893.52|14881.17|14881.17|0
1649769300000|2022-04-12 13:15:00|14887.45|14887.45|14885.81|14885.81|14895.14|14895.14|14879.29|14879.29|0
1649769600000|2022-04-12 13:20:00|14881.84|14881.84|14868.79|14868.79|14881.84|14881.84|14866.22|14866.22|0
1649769900000|2022-04-12 13:25:00|14871.58|14871.58|14874.62|14874.62|14876.95|14876.95|14869.02|14869.02|0
1649770200000|2022-04-12 13:30:00|14871.82|14871.82|14831.73|14831.73|14875.78|14875.78|14827.77|14827.77|0
1649770500000|2022-04-12 13:35:00|14835.7|14835.7|14855.02|14855.02|14858.98|14858.98|14817.25|14817.25|0
1649770800000|2022-04-12 13:40:00|14850.82|14850.82|14853.19|14853.19|14855.96|14855.96|14835.67|14835.67|0
1649771100000|2022-04-12 13:45:00|14861.12|14861.12|14903.76|14903.76|14903.76|14903.76|14861.12|14861.12|0
1649771400000|2022-04-12 13:50:00|14902.36|14902.36|14916.81|14916.81|14927.77|14927.77|14900.96|14900.96|0
1649771700000|2022-04-12 13:55:00|14914.01|14914.01|14903.28|14903.28|14918.21|14918.21|14900.48|14900.48|0
1649772000000|2022-04-12 14:00:00|14907.24|14907.24|14907.24|14907.24|14918.91|14918.91|14898.39|14898.39|0
1649772300000|2022-04-12 14:05:00|14910.04|14910.04|14898.35|14898.35|14917.97|14917.97|14898.35|14898.35|0
1649772600000|2022-04-12 14:10:00|14902.32|14902.32|14925.68|14925.68|14925.68|14925.68|14896.97|14896.97|0
1649772900000|2022-04-12 14:15:00|14921.71|14921.71|14915.43|14915.43|14929.42|14929.42|14911.46|14911.46|0
1649773200000|2022-04-12 14:20:00|14911.23|14911.23|14905.87|14905.87|14916.11|14916.11|14901.9|14901.9|0
1649773500000|2022-04-12 14:25:00|14901.9|14901.9|14883.24|14883.24|14908.66|14908.66|14883.24|14883.24|0
1649773800000|2022-04-12 14:30:00|14875.31|14875.31|14861.32|14861.32|14878.36|14878.36|14855.52|14855.52|0
1649774100000|2022-04-12 14:35:00|14857.36|14857.36|14839.88|14839.88|14857.36|14857.36|14836.14|14836.14|0
1649774400000|2022-04-12 14:40:00|14838.48|14838.48|14840.11|14840.11|14845.47|14845.47|14833.35|14833.35|0
1649774700000|2022-04-12 14:45:00|14841.51|14841.51|14828.21|14828.21|14854.1|14854.1|14828.21|14828.21|0
1649775000000|2022-04-12 14:50:00|14816.32|14816.32|14821.22|14821.22|14824.25|14824.25|14812.12|14812.12|0
1649775300000|2022-04-12 14:55:00|14817.25|14817.25|14823.09|14823.09|14833.34|14833.34|14817.25|14817.25|0
1649775600000|2022-04-12 15:00:00|14824.49|14824.49|14836.85|14836.85|14838.02|14838.02|14824.49|14824.49|0
1649775900000|2022-04-12 15:05:00|14838.25|14838.25|14841.95|14841.95|14841.95|14841.95|14837.06|14837.06|0
1649776200000|2022-04-12 15:10:00|14844.75|14844.75|14856.89|14856.89|14856.89|14856.89|14841.95|14841.95|0
1649776500000|2022-04-12 15:15:00|14855.49|14855.49|14876.26|14876.26|14883.48|14883.48|14855.49|14855.49|0
1649776800000|2022-04-12 15:20:00|14877.66|14877.66|14876.95|14876.95|14890.48|14890.48|14873.69|14873.69|0
1649777100000|2022-04-12 15:25:00|14880.91|14880.91|14898.37|14898.37|14898.37|14898.37|14872.5|14872.5|0
1649834100000|2022-04-13 07:15:00|14862.96|14862.96|14877.65|14877.65|14885.58|14885.58|14859|14859|0
1649834400000|2022-04-13 07:20:00|14878.57|14878.57|14938.5|14938.5|14946.43|14946.43|14878.57|14878.57|0
1649834700000|2022-04-13 07:25:00|14934.53|14934.53|14914.68|14914.68|14934.53|14934.53|14910.48|14910.48|0
1649835000000|2022-04-13 07:30:00|14907.68|14907.68|14874.38|14874.38|14907.68|14907.68|14873.46|14873.46|0
1649835300000|2022-04-13 07:35:00|14873.46|14873.46|14904.95|14904.95|14904.95|14904.95|14873.46|14873.46|0
1649835600000|2022-04-13 07:40:00|14907.74|14907.74|14902.13|14902.13|14916.83|14916.83|14894.2|14894.2|0
1649835900000|2022-04-13 07:45:00|14906.1|14906.1|14926.62|14926.62|14953.68|14953.68|14906.1|14906.1|0
1649836200000|2022-04-13 07:50:00|14922.66|14922.66|14924.26|14924.26|14948.29|14948.29|14921.7|14921.7|0
1649836500000|2022-04-13 07:55:00|14916.33|14916.33|14905.86|14905.86|14920.3|14920.3|14899.09|14899.09|0
1649836800000|2022-04-13 08:00:00|14901.66|14901.66|14929.21|14929.21|14929.21|14929.21|14901.66|14901.66|0
1649837100000|2022-04-13 08:05:00|14929.67|14929.67|14965.35|14965.35|14969.32|14969.32|14929.67|14929.67|0
1649837400000|2022-04-13 08:10:00|14969.32|14969.32|14951.81|14951.81|14969.32|14969.32|14946.92|14946.92|0
1649837700000|2022-04-13 08:15:00|14949.01|14949.01|14937.35|14937.35|14953.21|14953.21|14937.35|14937.35|0
1649838000000|2022-04-13 08:20:00|14929.42|14929.42|14929.42|14929.42|14929.42|14929.42|14921.49|14921.49|0
1649838300000|2022-04-13 08:25:00|14929.88|14929.88|14950.6|14950.6|14957.6|14957.6|14929.38|14929.38|0
1649838600000|2022-04-13 08:30:00|14954.57|14954.57|14973.46|14973.46|14973.46|14973.46|14954.57|14954.57|0
1649838900000|2022-04-13 08:35:00|14973.92|14973.92|14954.56|14954.56|14973.92|14973.92|14953.16|14953.16|0
1649839200000|2022-04-13 08:40:00|14953.16|14953.16|14966|14966|14966.46|14966.46|14953.16|14953.16|0
1649839500000|2022-04-13 08:45:00|14968.8|14968.8|14984.66|14984.66|14984.66|14984.66|14968.8|14968.8|0
1649839800000|2022-04-13 08:50:00|14981.86|14981.86|14991.88|14991.88|14991.88|14991.88|14977.89|14977.89|0
1649840100000|2022-04-13 08:55:00|14993.28|14993.28|14994.91|14994.91|15001.44|15001.44|14985.58|14985.58|0
1649840400000|2022-04-13 09:00:00|14996.3|14996.3|14979.98|14979.98|14996.3|14996.3|14979.98|14979.98|0
1649840700000|2022-04-13 09:05:00|14979.52|14979.52|14999.08|14999.08|14999.08|14999.08|14973.43|14973.43|0
1649841000000|2022-04-13 09:10:00|15000.48|15000.48|14969.93|14969.93|15000.48|15000.48|14969.93|14969.93|0
1649841300000|2022-04-13 09:15:00|14977.86|14977.86|14977.15|14977.15|14984.86|14984.86|14968.3|14968.3|0
1649841600000|2022-04-13 09:20:00|14981.12|14981.12|14996.51|14996.51|14997.91|14997.91|14981.12|14981.12|0
1649841900000|2022-04-13 09:25:00|14992.55|14992.55|14976.22|14976.22|14993.95|14993.95|14976.22|14976.22|0
1649842200000|2022-04-13 09:30:00|14980.18|14980.18|14960.81|14960.81|14981.1|14981.1|14958.01|14958.01|0
1649842500000|2022-04-13 09:35:00|14956.61|14956.61|14923.52|14923.52|14956.61|14956.61|14923.52|14923.52|0
1649842800000|2022-04-13 09:40:00|14919.56|14919.56|14911.63|14911.63|14919.56|14919.56|14911.63|14911.63|0
1649843100000|2022-04-13 09:45:00|14907.66|14907.66|14904.63|14904.63|14908.83|14908.83|14904.63|14904.63|0
1649843400000|2022-04-13 09:50:00|14900.67|14900.67|14907.2|14907.2|14908.6|14908.6|14900.67|14900.67|0
1649843700000|2022-04-13 09:55:00|14903.23|14903.23|14903.5|14903.5|14903.5|14903.5|14895.1|14895.1|0
1649844000000|2022-04-13 10:00:00|14899.53|14899.53|14908.16|14908.16|14916.09|14916.09|14895.57|14895.57|0
1649844300000|2022-04-13 10:05:00|14907.7|14907.7|14924.02|14924.02|14929.39|14929.39|14907.7|14907.7|0
1649844600000|2022-04-13 10:10:00|14922.63|14922.63|14930.79|14930.79|14930.79|14930.79|14922.63|14922.63|0
1649844900000|2022-04-13 10:15:00|14926.82|14926.82|14917.26|14917.26|14926.82|14926.82|14912.13|14912.13|0
1649845200000|2022-04-13 10:20:00|14916.8|14916.8|14912.84|14912.84|14916.8|14916.8|14912.84|14912.84|0
1649845500000|2022-04-13 10:25:00|14908.87|14908.87|14888.58|14888.58|14912.84|14912.84|14887.18|14887.18|0
1649845800000|2022-04-13 10:30:00|14888.12|14888.12|14895.63|14895.63|14896.55|14896.55|14885.36|14885.36|0
1649846100000|2022-04-13 10:35:00|14891.66|14891.66|14895.38|14895.38|14895.38|14895.38|14883.73|14883.73|0
1649846400000|2022-04-13 10:40:00|14893.98|14893.98|14892.58|14892.58|14893.98|14893.98|14886.05|14886.05|0
1649846700000|2022-04-13 10:45:00|14888.62|14888.62|14900.51|14900.51|14900.51|14900.51|14882.09|14882.09|0
1649847000000|2022-04-13 10:50:00|14892.58|14892.58|14887.22|14887.22|14892.58|14892.58|14884.42|14884.42|0
1649847300000|2022-04-13 10:55:00|14886.76|14886.76|14886.28|14886.28|14886.76|14886.76|14886.28|14886.28|0
1649847600000|2022-04-13 11:00:00|14887.66|14887.66|14896.51|14896.51|14896.51|14896.51|14887.66|14887.66|0
1649847900000|2022-04-13 11:05:00|14892.54|14892.54|14885.78|14885.78|14892.54|14892.54|14885.78|14885.78|0
1649848200000|2022-04-13 11:10:00|14886.7|14886.7|14876.47|14876.47|14887.62|14887.62|14876.47|14876.47|0
1649848500000|2022-04-13 11:15:00|14869.47|14869.47|14876|14876|14876|14876|14869.47|14869.47|0
1649848800000|2022-04-13 11:20:00|14869.01|14869.01|14870.18|14870.18|14874.6|14874.6|14863.41|14863.41|0
1649849100000|2022-04-13 11:25:00|14866.21|14866.21|14846.62|14846.62|14870.18|14870.18|14841.26|14841.26|0
1649849400000|2022-04-13 11:30:00|14843.82|14843.82|14829.13|14829.13|14843.82|14843.82|14829.13|14829.13|0
1649849700000|2022-04-13 11:35:00|14827.73|14827.73|14827.73|14827.73|14833.09|14833.09|14826.33|14826.33|0
1649850000000|2022-04-13 11:40:00|14830.53|14830.53|14818.4|14818.4|14830.53|14830.53|14818.4|14818.4|0
1649850300000|2022-04-13 11:45:00|14819.8|14819.8|14813.03|14813.03|14828.19|14828.19|14813.03|14813.03|0
1649850600000|2022-04-13 11:50:00|14815.83|14815.83|14816.06|14816.06|14825.63|14825.63|14815.83|14815.83|0
1649850900000|2022-04-13 11:55:00|14812.1|14812.1|14790.17|14790.17|14816.3|14816.3|14790.17|14790.17|0
1649851200000|2022-04-13 12:00:00|14792.97|14792.97|14802.54|14802.54|14814.66|14814.66|14791.57|14791.57|0
1649851500000|2022-04-13 12:05:00|14801.14|14801.14|14806.5|14806.5|14807.9|14807.9|14801.14|14801.14|0
1649851800000|2022-04-13 12:10:00|14805.1|14805.1|14824.95|14824.95|14830.55|14830.55|14803.72|14803.72|0
1649852100000|2022-04-13 12:15:00|14822.15|14822.15|14835.9|14835.9|14838.7|14838.7|14822.15|14822.15|0
1649852400000|2022-04-13 12:20:00|14838.7|14838.7|14845.47|14845.47|14846.87|14846.87|14835.9|14835.9|0
1649852700000|2022-04-13 12:25:00|14842.67|14842.67|14845.45|14845.45|14845.45|14845.45|14837.07|14837.07|0
1649853000000|2022-04-13 12:30:00|14846.85|14846.85|14834.24|14834.24|14846.85|14846.85|14831.92|14831.92|0
1649853300000|2022-04-13 12:35:00|14837.04|14837.04|14846.35|14846.35|14849.17|14849.17|14837.04|14837.04|0
1649853600000|2022-04-13 12:40:00|14847.75|14847.75|14864.55|14864.55|14868.75|14868.75|14845.43|14845.43|0
1649853900000|2022-04-13 12:45:00|14860.35|14860.35|14845.89|14845.89|14861.75|14861.75|14841.92|14841.92|0
1649854200000|2022-04-13 12:50:00|14844.49|14844.49|14863.85|14863.85|14865.25|14865.25|14844.49|14844.49|0
1649854500000|2022-04-13 12:55:00|14859.88|14859.88|14856.85|14856.85|14866.88|14866.88|14854.05|14854.05|0
1649854800000|2022-04-13 13:00:00|14859.65|14859.65|14859.65|14859.65|14863.61|14863.61|14854.05|14854.05|0
1649855100000|2022-04-13 13:05:00|14861.05|14861.05|14866.88|14866.88|14870.84|14870.84|14861.05|14861.05|0
1649855400000|2022-04-13 13:10:00|14873.88|14873.88|14872.44|14872.44|14873.88|14873.88|14864.08|14864.08|0
1649855700000|2022-04-13 13:15:00|14880.37|14880.37|14875.23|14875.23|14880.37|14880.37|14873.84|14873.84|0
1649856000000|2022-04-13 13:20:00|14875.69|14875.69|14884.29|14884.29|14884.29|14884.29|14870.1|14870.1|0
1649856300000|2022-04-13 13:25:00|14880.33|14880.33|14870.76|14870.76|14881.73|14881.73|14865.4|14865.4|0
1649856600000|2022-04-13 13:30:00|14874.73|14874.73|14819.23|14819.23|14878.93|14878.93|14815.26|14815.26|0
1649856900000|2022-04-13 13:35:00|14823.19|14823.19|14868.89|14868.89|14876.82|14876.82|14818.99|14818.99|0
1649857200000|2022-04-13 13:40:00|14867.49|14867.49|14887.3|14887.3|14892.43|14892.43|14867.49|14867.49|0
1649857500000|2022-04-13 13:45:00|14888.7|14888.7|14909.45|14909.45|14919.03|14919.03|14885.9|14885.9|0
1649857800000|2022-04-13 13:50:00|14909.91|14909.91|14927.39|14927.39|14940.69|14940.69|14909.91|14909.91|0
1649858100000|2022-04-13 13:55:00|14923.43|14923.43|14916.19|14916.19|14923.43|14923.43|14909.9|14909.9|0
1649858400000|2022-04-13 14:00:00|14911.99|14911.99|14909.23|14909.23|14911.99|14911.99|14883.33|14883.33|0
1649858700000|2022-04-13 14:05:00|14912.03|14912.03|14925.78|14925.78|14938.37|14938.37|14912.03|14912.03|0
1649859000000|2022-04-13 14:10:00|14921.82|14921.82|14913.65|14913.65|14928.35|14928.35|14913.65|14913.65|0
1649859300000|2022-04-13 14:15:00|14915.05|14915.05|14923.9|14923.9|14928.56|14928.56|14915.05|14915.05|0
1649859600000|2022-04-13 14:20:00|14922.5|14922.5|14908.73|14908.73|14926.7|14926.7|14908.73|14908.73|0
1649859900000|2022-04-13 14:25:00|14912.69|14912.69|14891.48|14891.48|14912.69|14912.69|14891.48|14891.48|0
1649860200000|2022-04-13 14:30:00|14892.88|14892.88|14875.14|14875.14|14906.85|14906.85|14875.14|14875.14|0
1649860500000|2022-04-13 14:35:00|14873.74|14873.74|14860.68|14860.68|14881.9|14881.9|14860.68|14860.68|0
1649860800000|2022-04-13 14:40:00|14855.08|14855.08|14879.56|14879.56|14879.56|14879.56|14851.11|14851.11|0
1649861100000|2022-04-13 14:45:00|14883.52|14883.52|14873.02|14873.02|14893.31|14893.31|14870.69|14870.69|0
1649861400000|2022-04-13 14:50:00|14869.05|14869.05|14885.87|14885.87|14889.6|14889.6|14859.75|14859.75|0
1649861700000|2022-04-13 14:55:00|14884.47|14884.47|14871.91|14871.91|14885.87|14885.87|14862.35|14862.35|0
1649862000000|2022-04-13 15:00:00|14867.95|14867.95|14889.89|14889.89|14894.77|14894.77|14866.55|14866.55|0
1649862300000|2022-04-13 15:05:00|14895.49|14895.49|14898.97|14898.97|14902.46|14902.46|14891.04|14891.04|0
1649862600000|2022-04-13 15:10:00|14897.57|14897.57|14907.62|14907.62|14907.62|14907.62|14895.03|14895.03|0
1649862900000|2022-04-13 15:15:00|14906.22|14906.22|14912.5|14912.5|14928.59|14928.59|14902|14902|0
1649863200000|2022-04-13 15:20:00|14913.42|14913.42|14919.91|14919.91|14934.14|14934.14|14913.42|14913.42|0
1649863500000|2022-04-13 15:25:00|14921.31|14921.31|14946.05|14946.05|14946.05|14946.05|14921.31|14921.31|0
1649920500000|2022-04-14 07:15:00|14814.1|14814.1|14808.6|14808.6|14814.1|14814.1|14803.92|14803.92|0
1649920800000|2022-04-14 07:20:00|14800.21|14800.21|14838.23|14838.23|14842.2|14842.2|14800.21|14800.21|0
1649921100000|2022-04-14 07:25:00|14846.16|14846.16|14890.25|14890.25|14890.25|14890.25|14842.2|14842.2|0
1649921400000|2022-04-14 07:30:00|14878.35|14878.35|14810.75|14810.75|14878.35|14878.35|14808.89|14808.89|0
1649921700000|2022-04-14 07:35:00|14809.83|14809.83|14784.41|14784.41|14811.23|14811.23|14784.41|14784.41|0
1649922000000|2022-04-14 07:40:00|14788.38|14788.38|14825.47|14825.47|14825.47|14825.47|14788.38|14788.38|0
1649922300000|2022-04-14 07:45:00|14824.55|14824.55|14846.2|14846.2|14846.2|14846.2|14821.75|14821.75|0
1649922600000|2022-04-14 07:50:00|14854.13|14854.13|14865.99|14865.99|14871.35|14871.35|14854.13|14854.13|0
1649922900000|2022-04-14 07:55:00|14858.06|14858.06|14871.59|14871.59|14871.59|14871.59|14858.06|14858.06|0
1649923200000|2022-04-14 08:00:00|14870.67|14870.67|14872.05|14872.05|14879.54|14879.54|14867.41|14867.41|0
1649923500000|2022-04-14 08:05:00|14866.45|14866.45|14885.08|14885.08|14886.47|14886.47|14863.65|14863.65|0
1649923800000|2022-04-14 08:10:00|14881.11|14881.11|14892.51|14892.51|14894.64|14894.64|14881.11|14881.11|0
1649924100000|2022-04-14 08:15:00|14890.67|14890.67|14906.53|14906.53|14906.53|14906.53|14887.87|14887.87|0
1649924400000|2022-04-14 08:20:00|14905.13|14905.13|14912.81|14912.81|14928.01|14928.01|14905.13|14905.13|0
1649924700000|2022-04-14 08:25:00|14904.88|14904.88|14861.28|14861.28|14912.81|14912.81|14861.28|14861.28|0
1649925000000|2022-04-14 08:30:00|14873.17|14873.17|14866.13|14866.13|14877.1|14877.1|14864.73|14864.73|0
1649925300000|2022-04-14 08:35:00|14862.17|14862.17|14867.53|14867.53|14867.53|14867.53|14858.2|14858.2|0
1649925600000|2022-04-14 08:40:00|14871.5|14871.5|14868|14868|14874.3|14874.3|14860.07|14860.07|0
1649925900000|2022-04-14 08:45:00|14864.04|14864.04|14879.19|14879.19|14879.19|14879.19|14853.53|14853.53|0
1649926200000|2022-04-14 08:50:00|14883.15|14883.15|14916.98|14916.98|14921.17|14921.17|14883.15|14883.15|0
1649926500000|2022-04-14 08:55:00|14920.94|14920.94|14913.94|14913.94|14920.94|14920.94|14913.94|14913.94|0
1649926800000|2022-04-14 09:00:00|14909.98|14909.98|14908.33|14908.33|14911.38|14911.38|14907.41|14907.41|0
1649927100000|2022-04-14 09:05:00|14892.47|14892.47|14892.47|14892.47|14900.4|14900.4|14892.47|14892.47|0
1649927400000|2022-04-14 09:10:00|14889.67|14889.67|14893.41|14893.41|14894.77|14894.77|14889.67|14889.67|0
1649927700000|2022-04-14 09:15:00|14881.52|14881.52|14885.75|14885.75|14898.09|14898.09|14881.52|14881.52|0
1649928000000|2022-04-14 09:20:00|14888.55|14888.55|14887.65|14887.65|14897.88|14897.88|14879.72|14879.72|0
1649928300000|2022-04-14 09:25:00|14891.61|14891.61|14899.54|14899.54|14899.54|14899.54|14891.61|14891.61|0
1649928600000|2022-04-14 09:30:00|14903.51|14903.51|14903.49|14903.49|14903.51|14903.51|14895.35|14895.35|0
1649928900000|2022-04-14 09:35:00|14899.52|14899.52|14907.45|14907.45|14911.42|14911.42|14899.52|14899.52|0
1649929200000|2022-04-14 09:40:00|14908.85|14908.85|14904.89|14904.89|14908.85|14908.85|14900.69|14900.69|0
1649929500000|2022-04-14 09:45:00|14905.81|14905.81|14909.77|14909.77|14919.57|14919.57|14901.84|14901.84|0
1649929800000|2022-04-14 09:50:00|14908.37|14908.37|14899.06|14899.06|14908.37|14908.37|14877.14|14877.14|0
1649930100000|2022-04-14 09:55:00|14895.09|14895.09|14900.69|14900.69|14900.69|14900.69|14895.09|14895.09|0
1649930400000|2022-04-14 10:00:00|14902.09|14902.09|14924.95|14924.95|14926.35|14926.35|14902.09|14902.09|0
1649930700000|2022-04-14 10:05:00|14928.91|14928.91|14920.96|14920.96|14930.29|14930.29|14920.96|14920.96|0
1649931000000|2022-04-14 10:10:00|14917|14917|14922.63|14922.63|14922.63|14922.63|14917|14917|0
1649931300000|2022-04-14 10:15:00|14926.59|14926.59|14927.51|14927.51|14927.51|14927.51|14924.71|14924.71|0
1649931600000|2022-04-14 10:20:00|14928.89|14928.89|14937.76|14937.76|14937.76|14937.76|14917.93|14917.93|0
1649931900000|2022-04-14 10:25:00|14941.72|14941.72|14958.26|14958.26|14958.26|14958.26|14941.72|14941.72|0
1649932200000|2022-04-14 10:30:00|14956.88|14956.88|14971.56|14971.56|14987.42|14987.42|14956.88|14956.88|0
1649932500000|2022-04-14 10:35:00|14975.52|14975.52|15003.31|15003.31|15009.11|15009.11|14975.52|14975.52|0
1649932800000|2022-04-14 10:40:00|15004.22|15004.22|15020.32|15020.32|15020.32|15020.32|15004.22|15004.22|0
1649933100000|2022-04-14 10:45:00|15016.35|15016.35|15013.32|15013.32|15016.35|15016.35|15012.16|15012.16|0
1649933400000|2022-04-14 10:50:00|15009.36|15009.36|15015.89|15015.89|15015.89|15015.89|15000.73|15000.73|0
1649933700000|2022-04-14 10:55:00|15007.96|15007.96|15011.92|15011.92|15011.92|15011.92|15007.96|15007.96|0
1649934000000|2022-04-14 11:00:00|15012.38|15012.38|15028.48|15028.48|15028.48|15028.48|15011.92|15011.92|0
1649934300000|2022-04-14 11:05:00|15032.44|15032.44|15020.55|15020.55|15032.44|15032.44|15016.58|15016.58|0
1649934600000|2022-04-14 11:10:00|15016.58|15016.58|15015.18|15015.18|15020.55|15020.55|15012.62|15012.62|0
1649934900000|2022-04-14 11:15:00|15019.15|15019.15|15013.78|15013.78|15019.15|15019.15|15013.78|15013.78|0
1649935200000|2022-04-14 11:20:00|15025.68|15025.68|15022.88|15022.88|15029.64|15029.64|15018.91|15018.91|0
1649935500000|2022-04-14 11:25:00|15020.9|15020.9|15029.89|15029.89|15029.89|15029.89|15019.98|15019.98|0
1649935800000|2022-04-14 11:30:00|15025.92|15025.92|15031.29|15031.29|15031.29|15031.29|15023.36|15023.36|0
1649936100000|2022-04-14 11:35:00|15035.25|15035.25|15036.65|15036.65|15039.45|15039.45|15035.25|15035.25|0
1649936400000|2022-04-14 11:40:00|15038.05|15038.05|15040.62|15040.62|15040.62|15040.62|15036.65|15036.65|0
1649936700000|2022-04-14 11:45:00|15037.82|15037.82|15069.56|15069.56|15082.34|15082.34|15037.82|15037.82|0
1649937000000|2022-04-14 11:50:00|15065.6|15065.6|15068.16|15068.16|15070.15|15070.15|15052.07|15052.07|0
1649937300000|2022-04-14 11:55:00|15064.2|15064.2|15045.54|15045.54|15064.2|15064.2|15045.54|15045.54|0
1649937600000|2022-04-14 12:00:00|15046.94|15046.94|15039.47|15039.47|15047.4|15047.4|15039.47|15039.47|0
1649937900000|2022-04-14 12:05:00|15035.5|15035.5|15040.85|15040.85|15044.81|15044.81|15031.54|15031.54|0
1649938200000|2022-04-14 12:10:00|15043.64|15043.64|15046.21|15046.21|15046.44|15046.44|15042.24|15042.24|0
1649938500000|2022-04-14 12:15:00|15050.18|15050.18|15051.57|15051.57|15051.57|15051.57|15043.64|15043.64|0
1649938800000|2022-04-14 12:20:00|15055.54|15055.54|15055.54|15055.54|15055.54|15055.54|15055.54|15055.54|0
1649939100000|2022-04-14 12:25:00|15051.34|15051.34|15049.71|15049.71|15053.91|15053.91|15047.14|15047.14|0
1649939400000|2022-04-14 12:30:00|15045.74|15045.74|15060.92|15060.92|15064.4|15064.4|15045.74|15045.74|0
1649939700000|2022-04-14 12:35:00|15062.08|15062.08|15062.08|15062.08|15062.08|15062.08|15058.12|15058.12|0
1649940000000|2022-04-14 12:40:00|15062.54|15062.54|15061.62|15061.62|15062.54|15062.54|15052.29|15052.29|0
1649940300000|2022-04-14 12:45:00|15060.23|15060.23|15058.83|15058.83|15060.23|15060.23|15058.83|15058.83|0
1649940600000|2022-04-14 12:50:00|15062.79|15062.79|15057.43|15057.43|15062.79|15062.79|15056.03|15056.03|0
1649940900000|2022-04-14 12:55:00|15061.39|15061.39|15072.12|15072.12|15082.85|15082.85|15061.39|15061.39|0
1649941200000|2022-04-14 13:00:00|15073.52|15073.52|15061.62|15061.62|15073.52|15073.52|15056.26|15056.26|0
1649941500000|2022-04-14 13:05:00|15057.66|15057.66|15063.29|15063.29|15063.29|15063.29|15054.86|15054.86|0
1649941800000|2022-04-14 13:10:00|15064.21|15064.21|15058.39|15058.39|15064.21|15064.21|15050.46|15050.46|0
1649942100000|2022-04-14 13:15:00|15062.35|15062.35|15070.28|15070.28|15070.28|15070.28|15056.99|15056.99|0
1649942400000|2022-04-14 13:20:00|15066.32|15066.32|15057.93|15057.93|15066.32|15066.32|15057.93|15057.93|0
1649942700000|2022-04-14 13:25:00|15059.33|15059.33|15065.63|15065.63|15067.03|15067.03|15059.33|15059.33|0
1649943000000|2022-04-14 13:30:00|15069.6|15069.6|15083.34|15083.34|15087.32|15087.32|15061.67|15061.67|0
1649943300000|2022-04-14 13:35:00|15087.3|15087.3|15060.99|15060.99|15088.7|15088.7|15055.82|15055.82|0
1649943600000|2022-04-14 13:40:00|15062.39|15062.39|15051.47|15051.47|15070.32|15070.32|15047.51|15047.51|0
1649943900000|2022-04-14 13:45:00|15047.51|15047.51|15033.52|15033.52|15047.51|15047.51|15029.55|15029.55|0
1649944200000|2022-04-14 13:50:00|15037.48|15037.48|15042.64|15042.64|15042.64|15042.64|15021.87|15021.87|0
1649944500000|2022-04-14 13:55:00|15041.24|15041.24|15034.94|15034.94|15041.7|15041.7|15030.97|15030.97|0
1649944800000|2022-04-14 14:00:00|15030.97|15030.97|15032.37|15032.37|15034.94|15034.94|15027.01|15027.01|0
1649945100000|2022-04-14 14:05:00|15036.34|15036.34|15033.77|15033.77|15040.54|15040.54|15024.42|15024.42|0
1649945400000|2022-04-14 14:10:00|15029.81|15029.81|15047.51|15047.51|15048.93|15048.93|15029.81|15029.81|0
1649945700000|2022-04-14 14:15:00|15044.71|15044.71|15052.88|15052.88|15055.68|15055.68|15040.75|15040.75|0
1649946000000|2022-04-14 14:20:00|15048.91|15048.91|15061.27|15061.27|15061.27|15061.27|15048.91|15048.91|0
1649946300000|2022-04-14 14:25:00|15068.27|15068.27|15064.31|15064.31|15071.07|15071.07|15057.31|15057.31|0
1649946600000|2022-04-14 14:30:00|15060.11|15060.11|15086.39|15086.39|15087.35|15087.35|15060.11|15060.11|0
1649946900000|2022-04-14 14:35:00|15082.42|15082.42|15084.28|15084.28|15088.71|15088.71|15082.42|15082.42|0
1649947200000|2022-04-14 14:40:00|15085.68|15085.68|15084.57|15084.57|15095.99|15095.99|15083.86|15083.86|0
1649947500000|2022-04-14 14:45:00|15080.61|15080.61|15078.73|15078.73|15080.61|15080.61|15073.84|15073.84|0
1649947800000|2022-04-14 14:50:00|15074.76|15074.76|15078.04|15078.04|15082.01|15082.01|15069.4|15069.4|0
1649948100000|2022-04-14 14:55:00|15078.5|15078.5|15078.73|15078.73|15086.43|15086.43|15075.93|15075.93|0
1649948400000|2022-04-14 15:00:00|15077.33|15077.33|15081.3|15081.3|15085.26|15085.26|15074.54|15074.54|0
1649948700000|2022-04-14 15:05:00|15077.33|15077.33|15063.11|15063.11|15088.06|15088.06|15061.71|15061.71|0
1649949000000|2022-04-14 15:10:00|15064.51|15064.51|15081.51|15081.51|15086.88|15086.88|15059.12|15059.12|0
1649949300000|2022-04-14 15:15:00|15082.91|15082.91|15087.34|15087.34|15089.91|15089.91|15080.35|15080.35|0
1649949600000|2022-04-14 15:20:00|15083.38|15083.38|15085.04|15085.04|15090.14|15090.14|15079.68|15079.68|0
1649949900000|2022-04-14 15:25:00|15081.08|15081.08|15081.08|15081.08|15089.01|15089.01|15075.71|15075.71|0
1650352500000|2022-04-19 07:15:00|14852.43|14852.43|14845.66|14845.66|14867.36|14867.36|14845.66|14845.66|0
1650352800000|2022-04-19 07:20:00|14849.86|14849.86|14873.65|14873.65|14879.25|14879.25|14849.86|14849.86|0
1650353100000|2022-04-19 07:25:00|14865.72|14865.72|14869.69|14869.69|14869.69|14869.69|14865.72|14865.72|0
1650353400000|2022-04-19 07:30:00|14876.18|14876.18|14868.25|14868.25|14879.21|14879.21|14867.08|14867.08|0
1650353700000|2022-04-19 07:35:00|14872.21|14872.21|14857.96|14857.96|14875.01|14875.01|14850.03|14850.03|0
1650354000000|2022-04-19 07:40:00|14852.37|14852.37|14830.91|14830.91|14852.37|14852.37|14822.77|14822.77|0
1650354300000|2022-04-19 07:45:00|14819.02|14819.02|14883.37|14883.37|14883.37|14883.37|14819.02|14819.02|0
1650354600000|2022-04-19 07:50:00|14891.3|14891.3|14884.77|14884.77|14892.93|14892.93|14877.77|14877.77|0
1650354900000|2022-04-19 07:55:00|14892.7|14892.7|14922.45|14922.45|14930.38|14930.38|14890.09|14890.09|0
1650355200000|2022-04-19 08:00:00|14926.42|14926.42|14967.24|14967.24|14970.03|14970.03|14925.02|14925.02|0
1650355500000|2022-04-19 08:05:00|14963.27|14963.27|14993.61|14993.61|14993.61|14993.61|14954.87|14954.87|0
1650355800000|2022-04-19 08:10:00|14981.72|14981.72|14940.45|14940.45|14993.61|14993.61|14940.45|14940.45|0
1650356100000|2022-04-19 08:15:00|14939.05|14939.05|14930.89|14930.89|14939.05|14939.05|14918.99|14918.99|0
1650356400000|2022-04-19 08:20:00|14938.82|14938.82|14954.43|14954.43|14961.43|14961.43|14938.82|14938.82|0
1650356700000|2022-04-19 08:25:00|14958.4|14958.4|14961.93|14961.93|14964|14964|14947.67|14947.67|0
1650357000000|2022-04-19 08:30:00|14964.72|14964.72|14982.22|14982.22|14982.22|14982.22|14960.76|14960.76|0
1650357300000|2022-04-19 08:35:00|14978.25|14978.25|14986.42|14986.42|14998.55|14998.55|14974.29|14974.29|0
1650357600000|2022-04-19 08:40:00|14982.45|14982.45|14971.71|14971.71|14982.45|14982.45|14971.71|14971.71|0
1650357900000|2022-04-19 08:45:00|14971.25|14971.25|14935.8|14935.8|14971.25|14971.25|14931.84|14931.84|0
1650358200000|2022-04-19 08:50:00|14939.77|14939.77|14937.2|14937.2|14945.13|14945.13|14931.84|14931.84|0
1650358500000|2022-04-19 08:55:00|14935.8|14935.8|14950.73|14950.73|14950.73|14950.73|14931.6|14931.6|0
1650358800000|2022-04-19 09:00:00|14958.66|14958.66|14969.62|14969.62|14969.62|14969.62|14953.29|14953.29|0
1650359100000|2022-04-19 09:05:00|14975.22|14975.22|14960.29|14960.29|14979.19|14979.19|14958.89|14958.89|0
1650359400000|2022-04-19 09:10:00|14952.36|14952.36|14948.4|14948.4|14952.36|14952.36|14942.8|14942.8|0
1650359700000|2022-04-19 09:15:00|14952.36|14952.36|14957.73|14957.73|14968.46|14968.46|14952.36|14952.36|0
1650360000000|2022-04-19 09:20:00|14961.69|14961.69|14941.63|14941.63|14964.26|14964.26|14941.63|14941.63|0
1650360300000|2022-04-19 09:25:00|14929.74|14929.74|14876.82|14876.82|14929.74|14929.74|14876.82|14876.82|0
1650360600000|2022-04-19 09:30:00|14875.42|14875.42|14866.33|14866.33|14875.42|14875.42|14863.53|14863.53|0
1650360900000|2022-04-19 09:35:00|14870.29|14870.29|14858.16|14858.16|14874.26|14874.26|14858.16|14858.16|0
1650361200000|2022-04-19 09:40:00|14852.57|14852.57|14848.6|14848.6|14852.57|14852.57|14836.47|14836.47|0
1650361500000|2022-04-19 09:45:00|14852.57|14852.57|14869.83|14869.83|14869.83|14869.83|14852.57|14852.57|0
1650361800000|2022-04-19 09:50:00|14877.76|14877.76|14843.95|14843.95|14877.76|14877.76|14843.95|14843.95|0
1650362100000|2022-04-19 09:55:00|14851.88|14851.88|14856.34|14856.34|14861.69|14861.69|14843.03|14843.03|0
1650362400000|2022-04-19 10:00:00|14860.31|14860.31|14878.04|14878.04|14878.04|14878.04|14860.31|14860.31|0
1650362700000|2022-04-19 10:05:00|14878.96|14878.96|14865.43|14865.43|14879.19|14879.19|14865.43|14865.43|0
1650363000000|2022-04-19 10:10:00|14861.46|14861.46|14873.59|14873.59|14873.59|14873.59|14849.57|14849.57|0
1650363300000|2022-04-19 10:15:00|14877.56|14877.56|14884.32|14884.32|14884.32|14884.32|14873.59|14873.59|0
1650363600000|2022-04-19 10:20:00|14880.36|14880.36|14882.92|14882.92|14888.29|14888.29|14880.36|14880.36|0
1650363900000|2022-04-19 10:25:00|14880.12|14880.12|14871.25|14871.25|14880.12|14880.12|14865.89|14865.89|0
1650364200000|2022-04-19 10:30:00|14872.65|14872.65|14871.25|14871.25|14875.22|14875.22|14871.25|14871.25|0
1650364500000|2022-04-19 10:35:00|14879.18|14879.18|14888.98|14888.98|14888.98|14888.98|14878.02|14878.02|0
1650364800000|2022-04-19 10:40:00|14885.01|14885.01|14911.14|14911.14|14920.7|14920.7|14885.01|14885.01|0
1650365100000|2022-04-19 10:45:00|14909.74|14909.74|14909.97|14909.97|14913.94|14913.94|14905.54|14905.54|0
1650365400000|2022-04-19 10:50:00|14914.17|14914.17|14899.71|14899.71|14914.17|14914.17|14896.91|14896.91|0
1650365700000|2022-04-19 10:55:00|14891.78|14891.78|14901.57|14901.57|14901.57|14901.57|14883.61|14883.61|0
1650366000000|2022-04-19 11:00:00|14904.37|14904.37|14881.27|14881.27|14904.37|14904.37|14876.61|14876.61|0
1650366300000|2022-04-19 11:05:00|14877.3|14877.3|14895.74|14895.74|14895.74|14895.74|14877.3|14877.3|0
1650366600000|2022-04-19 11:10:00|14894.34|14894.34|14878.48|14878.48|14903.67|14903.67|14878.48|14878.48|0
1650366900000|2022-04-19 11:15:00|14870.55|14870.55|14865.18|14865.18|14878.48|14878.48|14853.29|14853.29|0
1650367200000|2022-04-19 11:20:00|14861.22|14861.22|14848.88|14848.88|14869.38|14869.38|14848.88|14848.88|0
1650367500000|2022-04-19 11:25:00|14840.95|14840.95|14849.11|14849.11|14857.04|14857.04|14840.95|14840.95|0
1650367800000|2022-04-19 11:30:00|14845.15|14845.15|14846.31|14846.31|14846.31|14846.31|14841.18|14841.18|0
1650368100000|2022-04-19 11:35:00|14842.35|14842.35|14844.68|14844.68|14845.62|14845.62|14832.55|14832.55|0
1650368400000|2022-04-19 11:40:00|14848.87|14848.87|14847.47|14847.47|14851.67|14851.67|14843.51|14843.51|0
1650368700000|2022-04-19 11:45:00|14851.44|14851.44|14845.84|14845.84|14851.44|14851.44|14837.91|14837.91|0
1650369000000|2022-04-19 11:50:00|14849.81|14849.81|14862.38|14862.38|14863.34|14863.34|14849.81|14849.81|0
1650369300000|2022-04-19 11:55:00|14863.77|14863.77|14869.14|14869.14|14871.94|14871.94|14863.77|14863.77|0
1650369600000|2022-04-19 12:00:00|14865.17|14865.17|14889.4|14889.4|14890.8|14890.8|14861.21|14861.21|0
1650369900000|2022-04-19 12:05:00|14890.8|14890.8|14914.83|14914.83|14916.46|14916.46|14890.8|14890.8|0
1650370200000|2022-04-19 12:10:00|14910.86|14910.86|14888.24|14888.24|14910.86|14910.86|14888.24|14888.24|0
1650370500000|2022-04-19 12:15:00|14892.2|14892.2|14891.74|14891.74|14895.94|14895.94|14891.74|14891.74|0
1650370800000|2022-04-19 12:20:00|14887.78|14887.78|14883.13|14883.13|14891.04|14891.04|14877.76|14877.76|0
1650371100000|2022-04-19 12:25:00|14881.73|14881.73|14903.65|14903.65|14903.65|14903.65|14881.73|14881.73|0
1650371400000|2022-04-19 12:30:00|14905.03|14905.03|14916.69|14916.69|14926.02|14926.02|14903.63|14903.63|0
1650371700000|2022-04-19 12:35:00|14915.3|14915.3|14914.84|14914.84|14920.87|14920.87|14909.93|14909.93|0
1650372000000|2022-04-19 12:40:00|14913.44|14913.44|14908.3|14908.3|14914.84|14914.84|14898.51|14898.51|0
1650372300000|2022-04-19 12:45:00|14907.85|14907.85|14879.62|14879.62|14908.76|14908.76|14875.65|14875.65|0
1650372600000|2022-04-19 12:50:00|14882.41|14882.41|14894.54|14894.54|14898.51|14898.51|14881.01|14881.01|0
1650372900000|2022-04-19 12:55:00|14893.14|14893.14|14893.17|14893.17|14894.78|14894.78|14887.78|14887.78|0
1650373200000|2022-04-19 13:00:00|14889.21|14889.21|14925.83|14925.83|14925.83|14925.83|14889.21|14889.21|0
1650373500000|2022-04-19 13:05:00|14930.02|14930.02|14901.1|14901.1|14931.42|14931.42|14896.9|14896.9|0
1650373800000|2022-04-19 13:10:00|14898.3|14898.3|14894.81|14894.81|14903.67|14903.67|14881.97|14881.97|0
1650374100000|2022-04-19 13:15:00|14896.21|14896.21|14906.94|14906.94|14912.28|14912.28|14896.21|14896.21|0
1650374400000|2022-04-19 13:20:00|14902.97|14902.97|14916.97|14916.97|14916.97|14916.97|14889.91|14889.91|0
1650374700000|2022-04-19 13:25:00|14918.37|14918.37|14902.52|14902.52|14918.37|14918.37|14898.56|14898.56|0
1650375000000|2022-04-19 13:30:00|14910.45|14910.45|14916.02|14916.02|14938.65|14938.65|14888.06|14888.06|0
1650375300000|2022-04-19 13:35:00|14913.22|14913.22|14895.5|14895.5|14913.22|14913.22|14895.5|14895.5|0
1650375600000|2022-04-19 13:40:00|14891.54|14891.54|14892.23|14892.23|14906.93|14906.93|14887.34|14887.34|0
1650375900000|2022-04-19 13:45:00|14888.03|14888.03|14896.43|14896.43|14906.93|14906.93|14875.9|14875.9|0
1650376200000|2022-04-19 13:50:00|14897.83|14897.83|14884.31|14884.31|14910.9|14910.9|14882.91|14882.91|0
1650376500000|2022-04-19 13:55:00|14888.27|14888.27|14902.76|14902.76|14909.53|14909.53|14884.09|14884.09|0
1650376800000|2022-04-19 14:00:00|14901.36|14901.36|14907.89|14907.89|14912.09|14912.09|14896|14896|0
1650377100000|2022-04-19 14:05:00|14909.29|14909.29|14912.76|14912.76|14930.48|14930.48|14903.19|14903.19|0
1650377400000|2022-04-19 14:10:00|14908.8|14908.8|14917.88|14917.88|14920.47|14920.47|14897.84|14897.84|0
1650377700000|2022-04-19 14:15:00|14919.28|14919.28|14930.5|14930.5|14939.83|14939.83|14905.77|14905.77|0
1650378000000|2022-04-19 14:20:00|14929.1|14929.1|14955.93|14955.93|14955.93|14955.93|14929.1|14929.1|0
1650378300000|2022-04-19 14:25:00|14954.53|14954.53|14972.48|14972.48|14982.27|14982.27|14954.53|14954.53|0
1650378600000|2022-04-19 14:30:00|14973.86|14973.86|14975.24|14975.24|14992.73|14992.73|14973.86|14973.86|0
1650378900000|2022-04-19 14:35:00|14971.28|14971.28|14973.37|14973.37|14973.37|14973.37|14959.38|14959.38|0
1650379200000|2022-04-19 14:40:00|14971.97|14971.97|14988.05|14988.05|14996.92|14996.92|14964.04|14964.04|0
1650379500000|2022-04-19 14:45:00|14992.01|14992.01|15023.48|15023.48|15039.8|15039.8|14992.01|14992.01|0
1650379800000|2022-04-19 14:50:00|15024.85|15024.85|15015.54|15015.54|15031.16|15031.16|15014.15|15014.15|0
1650380100000|2022-04-19 14:55:00|15016.94|15016.94|15007.63|15007.63|15018.34|15018.34|14998.3|14998.3|0
1650380400000|2022-04-19 15:00:00|15009.03|15009.03|14987.82|14987.82|15009.03|15009.03|14975.46|14975.46|0
1650380700000|2022-04-19 15:05:00|14990.62|14990.62|15034.69|15034.69|15034.69|15034.69|14990.62|14990.62|0
1650381000000|2022-04-19 15:10:00|15031.89|15031.89|15027.25|15027.25|15033.07|15033.07|15016.54|15016.54|0
1650381300000|2022-04-19 15:15:00|15028.65|15028.65|15033.05|15033.05|15034.45|15034.45|15020.92|15020.92|0
1650381600000|2022-04-19 15:20:00|15034.45|15034.45|15048.65|15048.65|15050.05|15050.05|15023|15023|0
1650381900000|2022-04-19 15:25:00|15047.25|15047.25|15043.55|15043.55|15059.88|15059.88|15031.17|15031.17|0
1650438900000|2022-04-20 07:15:00|15129.62|15129.62|15116.28|15116.28|15158.07|15158.07|15114.42|15114.42|0
1650439200000|2022-04-20 07:20:00|15108.35|15108.35|15081.76|15081.76|15129.34|15129.34|15073.83|15073.83|0
1650439500000|2022-04-20 07:25:00|15083.16|15083.16|15068.7|15068.7|15091.09|15091.09|15059.14|15059.14|0
1650439800000|2022-04-20 07:30:00|15072.66|15072.66|15022.11|15022.11|15072.66|15072.66|15022.11|15022.11|0
1650440100000|2022-04-20 07:35:00|15018.14|15018.14|15047.3|15047.3|15047.3|15047.3|15018.14|15018.14|0
1650440400000|2022-04-20 07:40:00|15043.34|15043.34|15028.66|15028.66|15052.9|15052.9|15016.77|15016.77|0
1650440700000|2022-04-20 07:45:00|15020.73|15020.73|14996.01|14996.01|15032.63|15032.63|14994.61|14994.61|0
1650441000000|2022-04-20 07:50:00|14999.97|14999.97|15023.52|15023.52|15031.45|15031.45|14999.97|14999.97|0
1650441300000|2022-04-20 07:55:00|15021.22|15021.22|15020.76|15020.76|15021.22|15021.22|15009.56|15009.56|0
1650441600000|2022-04-20 08:00:00|15028.69|15028.69|15030.32|15030.32|15054.11|15054.11|15022.39|15022.39|0
1650441900000|2022-04-20 08:05:00|15026.36|15026.36|15051.09|15051.09|15051.09|15051.09|15026.36|15026.36|0
1650442200000|2022-04-20 08:10:00|15043.16|15043.16|15048.96|15048.96|15052.93|15052.93|15041.03|15041.03|0
1650442500000|2022-04-20 08:15:00|15045|15045|15041.03|15041.03|15052.93|15052.93|15028.9|15028.9|0
1650442800000|2022-04-20 08:20:00|15045|15045|15051.99|15051.99|15052.93|15052.93|15041.03|15041.03|0
1650443100000|2022-04-20 08:25:00|15048.03|15048.03|15034.27|15034.27|15051.76|15051.76|15032.87|15032.87|0
1650443400000|2022-04-20 08:30:00|15042.2|15042.2|15031.47|15031.47|15042.2|15042.2|15025.88|15025.88|0
1650443700000|2022-04-20 08:35:00|15035.44|15035.44|15051.51|15051.51|15064.81|15064.81|15035.44|15035.44|0
1650444000000|2022-04-20 08:40:00|15055.48|15055.48|15059.69|15059.69|15060.61|15060.61|15052.68|15052.68|0
1650444300000|2022-04-20 08:45:00|15063.66|15063.66|15042.43|15042.43|15063.66|15063.66|15039.86|15039.86|0
1650444600000|2022-04-20 08:50:00|15046.4|15046.4|15048.96|15048.96|15050.36|15050.36|15041.03|15041.03|0
1650444900000|2022-04-20 08:55:00|15045|15045|15066.23|15066.23|15074.16|15074.16|15040.57|15040.57|0
1650445200000|2022-04-20 09:00:00|15062.26|15062.26|15086.49|15086.49|15096.29|15096.29|15062.26|15062.26|0
1650445500000|2022-04-20 09:05:00|15082.53|15082.53|15068.53|15068.53|15084.62|15084.62|15068.53|15068.53|0
1650445800000|2022-04-20 09:10:00|15072.49|15072.49|15075.06|15075.06|15076.46|15076.46|15072.49|15072.49|0
1650446100000|2022-04-20 09:15:00|15071.09|15071.09|15099.56|15099.56|15099.56|15099.56|15061.3|15061.3|0
1650446400000|2022-04-20 09:20:00|15095.59|15095.59|15107.72|15107.72|15111.68|15111.68|15095.59|15095.59|0
1650446700000|2022-04-20 09:25:00|15103.75|15103.75|15104.23|15104.23|15116.82|15116.82|15100.26|15100.26|0
1650447000000|2022-04-20 09:30:00|15101.43|15101.43|15109.79|15109.79|15129.85|15129.85|15101.43|15101.43|0
1650447300000|2022-04-20 09:35:00|15111.19|15111.19|15142.4|15142.4|15142.4|15142.4|15109.79|15109.79|0
1650447600000|2022-04-20 09:40:00|15150.33|15150.33|15221.48|15221.48|15229.88|15229.88|15150.33|15150.33|0
1650447900000|2022-04-20 09:45:00|15217.29|15217.29|15259.04|15259.04|15300.56|15300.56|15217.29|15217.29|0
1650448200000|2022-04-20 09:50:00|15254.84|15254.84|15272.77|15272.77|15276.97|15276.97|15225.92|15225.92|0
1650448500000|2022-04-20 09:55:00|15268.81|15268.81|15230.8|15230.8|15268.81|15268.81|15225.2|15225.2|0
1650448800000|2022-04-20 10:00:00|15235|15235|15265.32|15265.32|15272.09|15272.09|15235|15235|0
1650449100000|2022-04-20 10:05:00|15269.52|15269.52|15277.22|15277.22|15278.62|15278.62|15263.92|15263.92|0
1650449400000|2022-04-20 10:10:00|15281.18|15281.18|15289.83|15289.83|15298.91|15298.91|15281.18|15281.18|0
1650449700000|2022-04-20 10:15:00|15293.79|15293.79|15305.23|15305.23|15307.55|15307.55|15285.86|15285.86|0
1650450000000|2022-04-20 10:20:00|15302.43|15302.43|15297.3|15297.3|15305.23|15305.23|15291.71|15291.71|0
1650450300000|2022-04-20 10:25:00|15298.7|15298.7|15302.67|15302.67|15306.63|15306.63|15292.87|15292.87|0
1650450600000|2022-04-20 10:30:00|15303.13|15303.13|15286.79|15286.79|15308.72|15308.72|15285.39|15285.39|0
1650450900000|2022-04-20 10:35:00|15294.72|15294.72|15284.23|15284.23|15297.52|15297.52|15284.23|15284.23|0
1650451200000|2022-04-20 10:40:00|15287.03|15287.03|15301.98|15301.98|15303.37|15303.37|15285.65|15285.65|0
1650451500000|2022-04-20 10:45:00|15305.94|15305.94|15310.59|15310.59|15319.67|15319.67|15305.23|15305.23|0
1650451800000|2022-04-20 10:50:00|15314.56|15314.56|15308.49|15308.49|15315.96|15315.96|15304.76|15304.76|0
1650452100000|2022-04-20 10:55:00|15300.56|15300.56|15298|15298|15300.56|15300.56|15281.9|15281.9|0
1650452400000|2022-04-20 11:00:00|15294.03|15294.03|15298.67|15298.67|15298.67|15298.67|15290.07|15290.07|0
1650452700000|2022-04-20 11:05:00|15297.27|15297.27|15304.03|15304.03|15312.2|15312.2|15294.7|15294.7|0
1650453000000|2022-04-20 11:10:00|15300.07|15300.07|15293.3|15293.3|15308|15308|15285.37|15285.37|0
1650453300000|2022-04-20 11:15:00|15290.51|15290.51|15276.54|15276.54|15290.51|15290.51|15276.54|15276.54|0
1650453600000|2022-04-20 11:20:00|15272.57|15272.57|15251.13|15251.13|15272.57|15272.57|15251.13|15251.13|0
1650453900000|2022-04-20 11:25:00|15255.09|15255.09|15247.18|15247.18|15259.06|15259.06|15245.3|15245.3|0
1650454200000|2022-04-20 11:30:00|15248.57|15248.57|15239.05|15239.05|15251.37|15251.37|15239.05|15239.05|0
1650454500000|2022-04-20 11:35:00|15235.09|15235.09|15263.28|15263.28|15263.28|15263.28|15235.09|15235.09|0
1650454800000|2022-04-20 11:40:00|15264.68|15264.68|15271.91|15271.91|15273.08|15273.08|15256.52|15256.52|0
1650455100000|2022-04-20 11:45:00|15275.88|15275.88|15261.16|15261.16|15275.88|15275.88|15261.16|15261.16|0
1650455400000|2022-04-20 11:50:00|15266.53|15266.53|15278.86|15278.86|15301.97|15301.97|15266.53|15266.53|0
1650455700000|2022-04-20 11:55:00|15281.66|15281.66|15291.25|15291.25|15299.16|15299.16|15275.38|15275.38|0
1650456000000|2022-04-20 12:00:00|15287.28|15287.28|15293.81|15293.81|15295.21|15295.21|15285.88|15285.88|0
1650456300000|2022-04-20 12:05:00|15297.78|15297.78|15305.95|15305.95|15310.15|15310.15|15293.35|15293.35|0
1650456600000|2022-04-20 12:10:00|15309.91|15309.91|15300.12|15300.12|15312.24|15312.24|15300.12|15300.12|0
1650456900000|2022-04-20 12:15:00|15305.71|15305.71|15304.31|15304.31|15312.24|15312.24|15300.12|15300.12|0
1650457200000|2022-04-20 12:20:00|15302.91|15302.91|15309.45|15309.45|15314.81|15314.81|15302.46|15302.46|0
1650457500000|2022-04-20 12:25:00|15313.41|15313.41|15305.01|15305.01|15320.18|15320.18|15305.01|15305.01|0
1650457800000|2022-04-20 12:30:00|15302.22|15302.22|15307.81|15307.81|15313.64|15313.64|15302.22|15302.22|0
1650458100000|2022-04-20 12:35:00|15311.78|15311.78|15303.39|15303.39|15326.47|15326.47|15301.99|15301.99|0
1650458400000|2022-04-20 12:40:00|15299.42|15299.42|15299.66|15299.66|15300.82|15300.82|15296.86|15296.86|0
1650458700000|2022-04-20 12:45:00|15298.26|15298.26|15317.38|15317.38|15317.38|15317.38|15296.86|15296.86|0
1650459000000|2022-04-20 12:50:00|15313.42|15313.42|15316.44|15316.44|15320.41|15320.41|15312.02|15312.02|0
1650459300000|2022-04-20 12:55:00|15315.04|15315.04|15312.48|15312.48|15320.64|15320.64|15309.68|15309.68|0
1650459600000|2022-04-20 13:00:00|15308.51|15308.51|15299.18|15299.18|15308.51|15308.51|15299.18|15299.18|0
1650459900000|2022-04-20 13:05:00|15300.58|15300.58|15271.19|15271.19|15304.55|15304.55|15271.19|15271.19|0
1650460200000|2022-04-20 13:10:00|15265.6|15265.6|15264.88|15264.88|15269.56|15269.56|15261.16|15261.16|0
1650460500000|2022-04-20 13:15:00|15268.85|15268.85|15260.66|15260.66|15268.85|15268.85|15259.28|15259.28|0
1650460800000|2022-04-20 13:20:00|15264.63|15264.63|15263.46|15263.46|15264.63|15264.63|15260.66|15260.66|0
1650461100000|2022-04-20 13:25:00|15259.5|15259.5|15248.07|15248.07|15266.03|15266.03|15244.1|15244.1|0
1650461400000|2022-04-20 13:30:00|15244.1|15244.1|15221.24|15221.24|15244.1|15244.1|15210.51|15210.51|0
1650461700000|2022-04-20 13:35:00|15222.64|15222.64|15257.86|15257.86|15257.86|15257.86|15222.64|15222.64|0
1650462000000|2022-04-20 13:40:00|15255.06|15255.06|15222.43|15222.43|15255.06|15255.06|15210.07|15210.07|0
1650462300000|2022-04-20 13:45:00|15226.63|15226.63|15261.38|15261.38|15264.18|15264.18|15226.63|15226.63|0
1650462600000|2022-04-20 13:50:00|15265.34|15265.34|15291.92|15291.92|15296.12|15296.12|15265.34|15265.34|0
1650462900000|2022-04-20 13:55:00|15280.96|15280.96|15287.49|15287.49|15302.89|15302.89|15275.36|15275.36|0
1650463200000|2022-04-20 14:00:00|15283.53|15283.53|15279.34|15279.34|15299.63|15299.63|15279.34|15279.34|0
1650463500000|2022-04-20 14:05:00|15270.94|15270.94|15282.65|15282.65|15283.77|15283.77|15261.38|15261.38|0
1650463800000|2022-04-20 14:10:00|15283.57|15283.57|15305.03|15305.03|15305.26|15305.26|15283.57|15283.57|0
1650464100000|2022-04-20 14:15:00|15300.83|15300.83|15302|15302|15312.49|15312.49|15294.07|15294.07|0
1650464400000|2022-04-20 14:20:00|15298.03|15298.03|15284.28|15284.28|15299.66|15299.66|15284.28|15284.28|0
1650464700000|2022-04-20 14:25:00|15285.91|15285.91|15274.01|15274.01|15293.84|15293.84|15274.01|15274.01|0
1650465000000|2022-04-20 14:30:00|15271.21|15271.21|15273.34|15273.34|15276.6|15276.6|15257.92|15257.92|0
1650465300000|2022-04-20 14:35:00|15270.54|15270.54|15284.3|15284.3|15287.33|15287.33|15261.21|15261.21|0
1650465600000|2022-04-20 14:40:00|15288.27|15288.27|15296.18|15296.18|15301.78|15301.78|15288.27|15288.27|0
1650465900000|2022-04-20 14:45:00|15292.21|15292.21|15277.27|15277.27|15294.53|15294.53|15274.47|15274.47|0
1650466200000|2022-04-20 14:50:00|15280.07|15280.07|15279.8|15279.8|15292.66|15292.66|15279.8|15279.8|0
1650466500000|2022-04-20 14:55:00|15283.31|15283.31|15269.07|15269.07|15290.07|15290.07|15266.51|15266.51|0
1650466800000|2022-04-20 15:00:00|15277|15277|15282.6|15282.6|15289.37|15289.37|15273.27|15273.27|0
1650467100000|2022-04-20 15:05:00|15281.2|15281.2|15276.06|15276.06|15297.06|15297.06|15273.26|15273.26|0
1650467400000|2022-04-20 15:10:00|15283.99|15283.99|15293.99|15293.99|15297.96|15297.96|15276.52|15276.52|0
1650467700000|2022-04-20 15:15:00|15294.45|15294.45|15290.73|15290.73|15298.42|15298.42|15288.62|15288.62|0
1650468000000|2022-04-20 15:20:00|15289.81|15289.81|15305.43|15305.43|15309.39|15309.39|15284.45|15284.45|0
1650468300000|2022-04-20 15:25:00|15304.03|15304.03|15308.51|15308.51|15311.27|15311.27|15301.27|15301.27|0
1650525300000|2022-04-21 07:15:00|15258.06|15258.06|15260.86|15260.86|15287.91|15287.91|15244.06|15244.06|0
1650525600000|2022-04-21 07:20:00|15252.92|15252.92|15288.85|15288.85|15288.85|15288.85|15242.43|15242.43|0
1650525900000|2022-04-21 07:25:00|15290.25|15290.25|15284.65|15284.65|15310.29|15310.29|15281.37|15281.37|0
1650526200000|2022-04-21 07:30:00|15296.55|15296.55|15280.45|15280.45|15314.28|15314.28|15276.49|15276.49|0
1650526500000|2022-04-21 07:35:00|15277.66|15277.66|15309.62|15309.62|15327.32|15327.32|15277.66|15277.66|0
1650526800000|2022-04-21 07:40:00|15313.58|15313.58|15311.02|15311.02|15325.71|15325.71|15309.62|15309.62|0
1650527100000|2022-04-21 07:45:00|15306.82|15306.82|15262.77|15262.77|15306.82|15306.82|15258.8|15258.8|0
1650527400000|2022-04-21 07:50:00|15266.97|15266.97|15345.74|15345.74|15345.74|15345.74|15266.97|15266.97|0
1650527700000|2022-04-21 07:55:00|15347.14|15347.14|15391.46|15391.46|15392.86|15392.86|15343.18|15343.18|0
1650528000000|2022-04-21 08:00:00|15388.66|15388.66|15380.52|15380.52|15393.79|15393.79|15380.06|15380.06|0
1650528300000|2022-04-21 08:05:00|15384.48|15384.48|15387.98|15387.98|15400.35|15400.35|15380.29|15380.29|0
1650528600000|2022-04-21 08:10:00|15390.78|15390.78|15401.51|15401.51|15401.51|15401.51|15381.45|15381.45|0
1650528900000|2022-04-21 08:15:00|15413.41|15413.41|15400.35|15400.35|15421.57|15421.57|15392.41|15392.41|0
1650529200000|2022-04-21 08:20:00|15408.28|15408.28|15369.79|15369.79|15412.24|15412.24|15369.79|15369.79|0
1650529500000|2022-04-21 08:25:00|15361.86|15361.86|15367.03|15367.03|15372.59|15372.59|15353.93|15353.93|0
1650529800000|2022-04-21 08:30:00|15365.65|15365.65|15345.84|15345.84|15365.65|15365.65|15339.08|15339.08|0
1650530100000|2022-04-21 08:35:00|15357.74|15357.74|15359.13|15359.13|15375|15375|15357.74|15357.74|0
1650530400000|2022-04-21 08:40:00|15363.1|15363.1|15397.36|15397.36|15397.36|15397.36|15363.1|15363.1|0
1650530700000|2022-04-21 08:45:00|15398.74|15398.74|15371.68|15371.68|15398.74|15398.74|15371.68|15371.68|0
1650531000000|2022-04-21 08:50:00|15375.65|15375.65|15378.45|15378.45|15383.58|15383.58|15371.68|15371.68|0
1650531300000|2022-04-21 08:55:00|15386.38|15386.38|15412.06|15412.06|15413.43|15413.43|15386.38|15386.38|0
1650531600000|2022-04-21 09:00:00|15413.43|15413.43|15403.16|15403.16|15416.69|15416.69|15403.16|15403.16|0
1650531900000|2022-04-21 09:05:00|15395.23|15395.23|15407.1|15407.1|15409.89|15409.89|15395.23|15395.23|0
1650532200000|2022-04-21 09:10:00|15418.29|15418.29|15418.52|15418.52|15427.85|15427.85|15401.96|15401.96|0
1650532500000|2022-04-21 09:15:00|15422.49|15422.49|15428.55|15428.55|15439.28|15439.28|15422.49|15422.49|0
1650532800000|2022-04-21 09:20:00|15432.52|15432.52|15439.28|15439.28|15462.38|15462.38|15432.52|15432.52|0
1650533100000|2022-04-21 09:25:00|15443.25|15443.25|15428.82|15428.82|15443.25|15443.25|15426.69|15426.69|0
1650533400000|2022-04-21 09:30:00|15432.78|15432.78|15423.42|15423.42|15432.78|15432.78|15416.92|15416.92|0
1650533700000|2022-04-21 09:35:00|15429.01|15429.01|15441.38|15441.38|15442.54|15442.54|15423.65|15423.65|0
1650534000000|2022-04-21 09:40:00|15449.31|15449.31|15462.16|15462.16|15464.96|15464.96|15448.17|15448.17|0
1650534300000|2022-04-21 09:45:00|15466.13|15466.13|15482.69|15482.69|15491.09|15491.09|15463.33|15463.33|0
1650534600000|2022-04-21 09:50:00|15484.09|15484.09|15505.08|15505.08|15509.05|15509.05|15484.09|15484.09|0
1650534900000|2022-04-21 09:55:00|15501.12|15501.12|15516.98|15516.98|15516.98|15516.98|15501.12|15501.12|0
1650535200000|2022-04-21 10:00:00|15520.94|15520.94|15526.53|15526.53|15526.54|15526.54|15518.14|15518.14|0
1650535500000|2022-04-21 10:05:00|15530.5|15530.5|15548.23|15548.23|15548.23|15548.23|15522.57|15522.57|0
1650535800000|2022-04-21 10:10:00|15552.19|15552.19|15560.35|15560.35|15565.95|15565.95|15552.19|15552.19|0
1650536100000|2022-04-21 10:15:00|15552.42|15552.42|15565.25|15565.25|15573.18|15573.18|15551.02|15551.02|0
1650536400000|2022-04-21 10:20:00|15572.25|15572.25|15562.69|15562.69|15572.25|15572.25|15557.09|15557.09|0
1650536700000|2022-04-21 10:25:00|15564.09|15564.09|15579.71|15579.71|15592.08|15592.08|15564.09|15564.09|0
1650537000000|2022-04-21 10:30:00|15583.68|15583.68|15571.32|15571.32|15587.64|15587.64|15571.32|15571.32|0
1650537300000|2022-04-21 10:35:00|15568.52|15568.52|15608.87|15608.87|15608.87|15608.87|15568.52|15568.52|0
1650537600000|2022-04-21 10:40:00|15609.33|15609.33|15612.36|15612.36|15612.36|15612.36|15597.43|15597.43|0
1650537900000|2022-04-21 10:45:00|15616.33|15616.33|15623.57|15623.57|15623.57|15623.57|15606.08|15606.08|0
1650538200000|2022-04-21 10:50:00|15624.97|15624.97|15651.79|15651.79|15655.76|15655.76|15623.57|15623.57|0
1650538500000|2022-04-21 10:55:00|15647.83|15647.83|15640.36|15640.36|15656.69|15656.69|15640.36|15640.36|0
1650538800000|2022-04-21 11:00:00|15648.29|15648.29|15631.96|15631.96|15648.29|15648.29|15623.8|15623.8|0
1650539100000|2022-04-21 11:05:00|15624.03|15624.03|15637.79|15637.79|15637.79|15637.79|15620.07|15620.07|0
1650539400000|2022-04-21 11:10:00|15639.19|15639.19|15638.5|15638.5|15640.36|15640.36|15624.5|15624.5|0
1650539700000|2022-04-21 11:15:00|15646.43|15646.43|15647.35|15647.35|15647.35|15647.35|15642.46|15642.46|0
1650540000000|2022-04-21 11:20:00|15643.38|15643.38|15641.53|15641.53|15645.73|15645.73|15635.22|15635.22|0
1650540300000|2022-04-21 11:25:00|15642.93|15642.93|15614.71|15614.71|15644.33|15644.33|15614.71|15614.71|0
1650540600000|2022-04-21 11:30:00|15618.67|15618.67|15624.26|15624.26|15624.26|15624.26|15613.53|15613.53|0
1650540900000|2022-04-21 11:35:00|15620.3|15620.3|15638.73|15638.73|15638.73|15638.73|15617.52|15617.52|0
1650541200000|2022-04-21 11:40:00|15639.65|15639.65|15654.54|15654.54|15665.5|15665.5|15639.65|15639.65|0
1650541500000|2022-04-21 11:45:00|15654.08|15654.08|15687.87|15687.87|15687.87|15687.87|15649.88|15649.88|0
1650541800000|2022-04-21 11:50:00|15683.9|15683.9|15683.65|15683.65|15691.83|15691.83|15678.07|15678.07|0
1650542100000|2022-04-21 11:55:00|15691.58|15691.58|15693.45|15693.45|15697.65|15697.65|15689.26|15689.26|0
1650542400000|2022-04-21 12:00:00|15697.42|15697.42|15705.83|15705.83|15709.55|15709.55|15697.42|15697.42|0
1650542700000|2022-04-21 12:05:00|15709.79|15709.79|15701.63|15701.63|15709.79|15709.79|15698.83|15698.83|0
1650543000000|2022-04-21 12:10:00|15705.59|15705.59|15711.65|15711.65|15721.9|15721.9|15704.64|15704.64|0
1650543300000|2022-04-21 12:15:00|15715.62|15715.62|15709.32|15709.32|15721.21|15721.21|15703.72|15703.72|0
1650543600000|2022-04-21 12:20:00|15705.35|15705.35|15705.35|15705.35|15713.28|15713.28|15701.15|15701.15|0
1650543900000|2022-04-21 12:25:00|15706.75|15706.75|15711.14|15711.14|15713.67|15713.67|15706.75|15706.75|0
1650544200000|2022-04-21 12:30:00|15715.1|15715.1|15713.72|15713.72|15715.1|15715.1|15699.01|15699.01|0
1650544500000|2022-04-21 12:35:00|15709.76|15709.76|15721.64|15721.64|15722.1|15722.1|15709.76|15709.76|0
1650544800000|2022-04-21 12:40:00|15723.04|15723.04|15737|15737|15737|15737|15723.04|15723.04|0
1650545100000|2022-04-21 12:45:00|15733.04|15733.04|15723.71|15723.71|15733.04|15733.04|15715.54|15715.54|0
1650545400000|2022-04-21 12:50:00|15722.31|15722.31|15724.86|15724.86|15728.59|15728.59|15720.66|15720.66|0
1650545700000|2022-04-21 12:55:00|15720.89|15720.89|15720.89|15720.89|15724.86|15724.86|15716.69|15716.69|0
1650546000000|2022-04-21 13:00:00|15716.93|15716.93|15719.96|15719.96|15732.09|15732.09|15715.53|15715.53|0
1650546300000|2022-04-21 13:05:00|15721.36|15721.36|15724.4|15724.4|15733.73|15733.73|15720.44|15720.44|0
1650546600000|2022-04-21 13:10:00|15723.01|15723.01|15707.14|15707.14|15726.97|15726.97|15707.14|15707.14|0
1650546900000|2022-04-21 13:15:00|15705.75|15705.75|15676.84|15676.84|15705.75|15705.75|15676.84|15676.84|0
1650547200000|2022-04-21 13:20:00|15677.3|15677.3|15675.48|15675.48|15686.65|15686.65|15675.48|15675.48|0
1650547500000|2022-04-21 13:25:00|15672.68|15672.68|15677.8|15677.8|15677.8|15677.8|15663.35|15663.35|0
1650547800000|2022-04-21 13:30:00|15676.4|15676.4|15685.51|15685.51|15695.99|15695.99|15668.47|15668.47|0
1650548100000|2022-04-21 13:35:00|15686.43|15686.43|15644.45|15644.45|15688.76|15688.76|15644.45|15644.45|0
1650548400000|2022-04-21 13:40:00|15652.39|15652.39|15627.44|15627.44|15652.39|15652.39|15623.48|15623.48|0
1650548700000|2022-04-21 13:45:00|15626.04|15626.04|15618.42|15618.42|15628.65|15628.65|15616.75|15616.75|0
1650549000000|2022-04-21 13:50:00|15619.34|15619.34|15613.52|15613.52|15623.3|15623.3|15607.94|15607.94|0
1650549300000|2022-04-21 13:55:00|15617.48|15617.48|15626.34|15626.34|15626.34|15626.34|15593.7|15593.7|0
1650549600000|2022-04-21 14:00:00|15624.94|15624.94|15619.11|15619.11|15628.91|15628.91|15605.82|15605.82|0
1650549900000|2022-04-21 14:05:00|15611.18|15611.18|15579.97|15579.97|15612.35|15612.35|15573.67|15573.67|0
1650550200000|2022-04-21 14:10:00|15583.94|15583.94|15593.5|15593.5|15596.99|15596.99|15577.91|15577.91|0
1650550500000|2022-04-21 14:15:00|15589.54|15589.54|15610.34|15610.34|15614.31|15614.31|15581.61|15581.61|0
1650550800000|2022-04-21 14:20:00|15606.38|15606.38|15583.08|15583.08|15606.38|15606.38|15576.32|15576.32|0
1650551100000|2022-04-21 14:25:00|15582.16|15582.16|15598.01|15598.01|15608.97|15608.97|15577.96|15577.96|0
1650551400000|2022-04-21 14:30:00|15599.41|15599.41|15626.51|15626.51|15628.37|15628.37|15599.41|15599.41|0
1650551700000|2022-04-21 14:35:00|15630.47|15630.47|15612.52|15612.52|15630.93|15630.93|15609.71|15609.71|0
1650552000000|2022-04-21 14:40:00|15612.06|15612.06|15606.23|15606.23|15617.88|15617.88|15599.93|15599.93|0
1650552300000|2022-04-21 14:45:00|15614.16|15614.16|15582.7|15582.7|15615.08|15615.08|15577.34|15577.34|0
1650552600000|2022-04-21 14:50:00|15586.67|15586.67|15573.14|15573.14|15586.67|15586.67|15573.14|15573.14|0
1650552900000|2022-04-21 14:55:00|15574.06|15574.06|15574.79|15574.79|15582.22|15582.22|15569.9|15569.9|0
1650553200000|2022-04-21 15:00:00|15570.82|15570.82|15597.34|15597.34|15597.34|15597.34|15570.82|15570.82|0
1650553500000|2022-04-21 15:05:00|15601.3|15601.3|15621.14|15621.14|15621.14|15621.14|15594.54|15594.54|0
1650553800000|2022-04-21 15:10:00|15625.11|15625.11|15621.14|15621.14|15634.67|15634.67|15615.07|15615.07|0
1650554100000|2022-04-21 15:15:00|15619.74|15619.74|15614.61|15614.61|15619.74|15619.74|15608.55|15608.55|0
1650554400000|2022-04-21 15:20:00|15613.21|15613.21|15600.16|15600.16|15613.21|15613.21|15596.2|15596.2|0
1650554700000|2022-04-21 15:25:00|15599.7|15599.7|15606.69|15606.69|15613.21|15613.21|15592.46|15592.46|0
1650611700000|2022-04-22 07:15:00|15387.69|15387.69|15359.24|15359.24|15387.69|15387.69|15335.45|15335.45|0
1650612000000|2022-04-22 07:20:00|15355.27|15355.27|15323.11|15323.11|15367.17|15367.17|15310.98|15310.98|0
1650612300000|2022-04-22 07:25:00|15327.08|15327.08|15276.42|15276.42|15332.44|15332.44|15273.66|15273.66|0
1650612600000|2022-04-22 07:30:00|15272.45|15272.45|15259.5|15259.5|15304.64|15304.64|15255.54|15255.54|0
1650612900000|2022-04-22 07:35:00|15260.9|15260.9|15255.09|15255.09|15269.06|15269.06|15239|15239|0
1650613200000|2022-04-22 07:40:00|15263.02|15263.02|15262.55|15262.55|15282.38|15282.38|15262.55|15262.55|0
1650613500000|2022-04-22 07:45:00|15263.95|15263.95|15230.38|15230.38|15263.95|15263.95|15230.38|15230.38|0
1650613800000|2022-04-22 07:50:00|15233.18|15233.18|15262.31|15262.31|15266.28|15266.28|15230.13|15230.13|0
1650614100000|2022-04-22 07:55:00|15258.35|15258.35|15290.06|15290.06|15295.19|15295.19|15252.75|15252.75|0
1650614400000|2022-04-22 08:00:00|15282.13|15282.13|15279.09|15279.09|15290.06|15290.06|15271.16|15271.16|0
1650614700000|2022-04-22 08:05:00|15290.99|15290.99|15259.29|15259.29|15299.39|15299.39|15258.37|15258.37|0
1650615000000|2022-04-22 08:10:00|15255.32|15255.32|15231.06|15231.06|15255.32|15255.32|15229.22|15229.22|0
1650615300000|2022-04-22 08:15:00|15228.26|15228.26|15238.98|15238.98|15251.1|15251.1|15228.26|15228.26|0
1650615600000|2022-04-22 08:20:00|15235.01|15235.01|15255.99|15255.99|15260.19|15260.19|15235.01|15235.01|0
1650615900000|2022-04-22 08:25:00|15252.02|15252.02|15281.85|15281.85|15281.85|15281.85|15252.02|15252.02|0
1650616200000|2022-04-22 08:30:00|15285.82|15285.82|15305.36|15305.36|15309.33|15309.33|15285.82|15285.82|0
1650616500000|2022-04-22 08:35:00|15313.29|15313.29|15303|15303|15313.29|15313.29|15295.82|15295.82|0
1650616800000|2022-04-22 08:40:00|15303.46|15303.46|15281.29|15281.29|15303.92|15303.92|15281.29|15281.29|0
1650617100000|2022-04-22 08:45:00|15293.19|15293.19|15367.13|15367.13|15369.93|15369.93|15293.19|15293.19|0
1650617400000|2022-04-22 08:50:00|15359.2|15359.2|15365.97|15365.97|15373.9|15373.9|15356.4|15356.4|0
1650617700000|2022-04-22 08:55:00|15358.04|15358.04|15326.55|15326.55|15358.04|15358.04|15321.42|15321.42|0
1650618000000|2022-04-22 09:00:00|15334.49|15334.49|15330.52|15330.52|15334.49|15334.49|15330.52|15330.52|0
1650618300000|2022-04-22 09:05:00|15326.55|15326.55|15315.82|15315.82|15332.62|15332.62|15315.82|15315.82|0
1650618600000|2022-04-22 09:10:00|15304.62|15304.62|15275.96|15275.96|15304.62|15304.62|15275.96|15275.96|0
1650618900000|2022-04-22 09:15:00|15268.03|15268.03|15275.96|15275.96|15275.96|15275.96|15268.03|15268.03|0
1650619200000|2022-04-22 09:20:00|15271.99|15271.99|15245.44|15245.44|15271.99|15271.99|15245.44|15245.44|0
1650619500000|2022-04-22 09:25:00|15241.47|15241.47|15255|15255|15255|15255|15237.51|15237.51|0
1650619800000|2022-04-22 09:30:00|15257.8|15257.8|15272.73|15272.73|15272.73|15272.73|15252.44|15252.44|0
1650620100000|2022-04-22 09:35:00|15271.33|15271.33|15241.71|15241.71|15271.33|15271.33|15237.74|15237.74|0
1650620400000|2022-04-22 09:40:00|15229.81|15229.81|15232.86|15232.86|15236.82|15236.82|15217.93|15217.93|0
1650620700000|2022-04-22 09:45:00|15231.46|15231.46|15222.15|15222.15|15231.46|15231.46|15222.15|15222.15|0
1650621000000|2022-04-22 09:50:00|15218.18|15218.18|15191.63|15191.63|15218.18|15218.18|15191.63|15191.63|0
1650621300000|2022-04-22 09:55:00|15188.83|15188.83|15179.29|15179.29|15188.83|15188.83|15172.04|15172.04|0
1650621600000|2022-04-22 10:00:00|15163.43|15163.43|15166.46|15166.46|15167.4|15167.4|15154.56|15154.56|0
1650621900000|2022-04-22 10:05:00|15170.42|15170.42|15148.54|15148.54|15173.22|15173.22|15148.54|15148.54|0
1650622200000|2022-04-22 10:10:00|15145.74|15145.74|15145.24|15145.24|15150.36|15150.36|15134.51|15134.51|0
1650622500000|2022-04-22 10:15:00|15137.31|15137.31|15143.14|15143.14|15145.71|15145.71|15132.41|15132.41|0
1650622800000|2022-04-22 10:20:00|15147.11|15147.11|15148.51|15148.51|15148.51|15148.51|15147.11|15147.11|0
1650623100000|2022-04-22 10:25:00|15148.05|15148.05|15158.04|15158.04|15168.31|15168.31|15134.75|15134.75|0
1650623400000|2022-04-22 10:30:00|15150.11|15150.11|15154.31|15154.31|15154.31|15154.31|15141.95|15141.95|0
1650623700000|2022-04-22 10:35:00|15155.71|15155.71|15143.82|15143.82|15161.31|15161.31|15143.82|15143.82|0
1650624000000|2022-04-22 10:40:00|15139.85|15139.85|15148.68|15148.68|15148.68|15148.68|15139.83|15139.83|0
1650624300000|2022-04-22 10:45:00|15149.6|15149.6|15163.59|15163.59|15163.59|15163.59|15149.6|15149.6|0
1650624600000|2022-04-22 10:50:00|15159.62|15159.62|15150.08|15150.08|15159.62|15159.62|15150.08|15150.08|0
1650624900000|2022-04-22 10:55:00|15148.7|15148.7|15147.53|15147.53|15150.1|15150.1|15144.74|15144.74|0
1650625200000|2022-04-22 11:00:00|15151.5|15151.5|15144.97|15144.97|15158.26|15158.26|15144.97|15144.97|0
1650625500000|2022-04-22 11:05:00|15146.37|15146.37|15137.27|15137.27|15146.37|15146.37|15137.27|15137.27|0
1650625800000|2022-04-22 11:10:00|15145.2|15145.2|15162.46|15162.46|15162.46|15162.46|15145.2|15145.2|0
1650626100000|2022-04-22 11:15:00|15158.5|15158.5|15146.38|15146.38|15158.5|15158.5|15146.38|15146.38|0
1650626400000|2022-04-22 11:20:00|15147.78|15147.78|15150.12|15150.12|15152.44|15152.44|15147.78|15147.78|0
1650626700000|2022-04-22 11:25:00|15145.92|15145.92|15165.74|15165.74|15165.74|15165.74|15145.92|15145.92|0
1650627000000|2022-04-22 11:30:00|15173.67|15173.67|15170.87|15170.87|15179.03|15179.03|15168.07|15168.07|0
1650627300000|2022-04-22 11:35:00|15166.9|15166.9|15165.5|15165.5|15169.7|15169.7|15165.5|15165.5|0
1650627600000|2022-04-22 11:40:00|15166.9|15166.9|15173.67|15173.67|15175.07|15175.07|15165.5|15165.5|0
1650627900000|2022-04-22 11:45:00|15170.87|15170.87|15177.63|15177.63|15177.63|15177.63|15169.7|15169.7|0
1650628200000|2022-04-22 11:50:00|15173.43|15173.43|15188.13|15188.13|15192.09|15192.09|15172.03|15172.03|0
1650628500000|2022-04-22 11:55:00|15184.16|15184.16|15200.74|15200.74|15201.66|15201.66|15181.36|15181.36|0
1650628800000|2022-04-22 12:00:00|15204.7|15204.7|15215.2|15215.2|15215.2|15215.2|15197.94|15197.94|0
1650629100000|2022-04-22 12:05:00|15223.13|15223.13|15223.59|15223.59|15234.09|15234.09|15222.2|15222.2|0
1650629400000|2022-04-22 12:10:00|15220.8|15220.8|15215.2|15215.2|15220.8|15220.8|15212.4|15212.4|0
1650629700000|2022-04-22 12:15:00|15214.74|15214.74|15243.65|15243.65|15243.65|15243.65|15214.74|15214.74|0
1650630000000|2022-04-22 12:20:00|15247.62|15247.62|15251.12|15251.12|15264.18|15264.18|15246.69|15246.69|0
1650630300000|2022-04-22 12:25:00|15242.72|15242.72|15260.46|15260.46|15260.46|15260.46|15240.4|15240.4|0
1650630600000|2022-04-22 12:30:00|15263.26|15263.26|15303.38|15303.38|15303.38|15303.38|15263.26|15263.26|0
1650630900000|2022-04-22 12:35:00|15308.98|15308.98|15312.92|15312.92|15312.94|15312.94|15303.38|15303.38|0
1650631200000|2022-04-22 12:40:00|15314.32|15314.32|15304.99|15304.99|15314.32|15314.32|15304.99|15304.99|0
1650631500000|2022-04-22 12:45:00|15306.39|15306.39|15281.93|15281.93|15323.65|15323.65|15281.93|15281.93|0
1650631800000|2022-04-22 12:50:00|15290.32|15290.32|15279.59|15279.59|15290.32|15290.32|15279.59|15279.59|0
1650632100000|2022-04-22 12:55:00|15283.56|15283.56|15288.71|15288.71|15298.02|15298.02|15278.2|15278.2|0
1650632400000|2022-04-22 13:00:00|15296.64|15296.64|15306.21|15306.21|15306.21|15306.21|15288.71|15288.71|0
1650632700000|2022-04-22 13:05:00|15310.17|15310.17|15292.44|15292.44|15310.17|15310.17|15292.44|15292.44|0
1650633000000|2022-04-22 13:10:00|15284.51|15284.51|15261.19|15261.19|15284.51|15284.51|15261.19|15261.19|0
1650633300000|2022-04-22 13:15:00|15265.15|15265.15|15256.06|15256.06|15273.55|15273.55|15251.86|15251.86|0
1650633600000|2022-04-22 13:20:00|15248.13|15248.13|15240.18|15240.18|15249.05|15249.05|15240.18|15240.18|0
1650633900000|2022-04-22 13:25:00|15236.22|15236.22|15217.09|15217.09|15237.15|15237.15|15217.09|15217.09|0
1650634200000|2022-04-22 13:30:00|15221.29|15221.29|15227.59|15227.59|15234.82|15234.82|15212.9|15212.9|0
1650634500000|2022-04-22 13:35:00|15223.63|15223.63|15213.86|15213.86|15232.03|15232.03|15205.93|15205.93|0
1650634800000|2022-04-22 13:40:00|15209.89|15209.89|15172.84|15172.84|15211.29|15211.29|15169.12|15169.12|0
1650635100000|2022-04-22 13:45:00|15176.81|15176.81|15161.64|15161.64|15196.16|15196.16|15161.64|15161.64|0
1650635400000|2022-04-22 13:50:00|15157.67|15157.67|15164.9|15164.9|15164.9|15164.9|15146|15146|0
1650635700000|2022-04-22 13:55:00|15161.39|15161.39|15142.27|15142.27|15166.52|15166.52|15142.27|15142.27|0
1650636000000|2022-04-22 14:00:00|15138.3|15138.3|15168.12|15168.12|15172.33|15172.33|15138.3|15138.3|0
1650636300000|2022-04-22 14:05:00|15160.18|15160.18|15173.01|15173.01|15192.37|15192.37|15160.18|15160.18|0
1650636600000|2022-04-22 14:10:00|15169.05|15169.05|15141.08|15141.08|15170.45|15170.45|15137.11|15137.11|0
1650636900000|2022-04-22 14:15:00|15141.54|15141.54|15095.16|15095.16|15141.54|15141.54|15095.16|15095.16|0
1650637200000|2022-04-22 14:20:00|15092.36|15092.36|15096.33|15096.33|15098.66|15098.66|15082.8|15082.8|0
1650637500000|2022-04-22 14:25:00|15100.29|15100.29|15127.12|15127.12|15133.88|15133.88|15098.89|15098.89|0
1650637800000|2022-04-22 14:30:00|15129.92|15129.92|15157.91|15157.91|15165.84|15165.84|15129.92|15129.92|0
1650638100000|2022-04-22 14:35:00|15164.67|15164.67|15179.58|15179.58|15199.18|15199.18|15162.11|15162.11|0
1650638400000|2022-04-22 14:40:00|15175.61|15175.61|15156.73|15156.73|15179.58|15179.58|15155.33|15155.33|0
1650638700000|2022-04-22 14:45:00|15155.33|15155.33|15184.04|15184.04|15189.64|15189.64|15153.93|15153.93|0
1650639000000|2022-04-22 14:50:00|15185.44|15185.44|15168.86|15168.86|15186.6|15186.6|15168.86|15168.86|0
1650639300000|2022-04-22 14:55:00|15166.06|15166.06|15177.73|15177.73|15184.5|15184.5|15166.06|15166.06|0
1650639600000|2022-04-22 15:00:00|15185.66|15185.66|15175.17|15175.17|15192.43|15192.43|15171.2|15171.2|0
1650639900000|2022-04-22 15:05:00|15179.13|15179.13|15199.43|15199.43|15199.43|15199.43|15175.17|15175.17|0
1650640200000|2022-04-22 15:10:00|15200.82|15200.82|15187.53|15187.53|15200.82|15200.82|15187.53|15187.53|0
1650640500000|2022-04-22 15:15:00|15187.99|15187.99|15170.5|15170.5|15189.39|15189.39|15166.53|15166.53|0
1650640800000|2022-04-22 15:20:00|15170.96|15170.96|15153.25|15153.25|15174|15174|15150.68|15150.68|0
1650641100000|2022-04-22 15:25:00|15149.28|15149.28|15142.98|15142.98|15153.93|15153.93|15138.78|15138.78|0
1650870900000|2022-04-25 07:15:00|14976.9|14976.9|14997.87|14997.87|15007.2|15007.2|14968.97|14968.97|0
1650871200000|2022-04-25 07:20:00|15017.69|15017.69|15039.15|15039.15|15039.15|15039.15|15017.69|15017.69|0
1650871500000|2022-04-25 07:25:00|15041.95|15041.95|15005.07|15005.07|15045.19|15045.19|15005.07|15005.07|0
1650871800000|2022-04-25 07:30:00|15001.11|15001.11|14925.84|14925.84|15003.44|15003.44|14921.88|14921.88|0
1650872100000|2022-04-25 07:35:00|14933.77|14933.77|14872.01|14872.01|14933.77|14933.77|14872.01|14872.01|0
1650872400000|2022-04-25 07:40:00|14879.94|14879.94|14859.41|14859.41|14887.87|14887.87|14845.9|14845.9|0
1650872700000|2022-04-25 07:45:00|14867.34|14867.34|14833.3|14833.3|14872.94|14872.94|14829.33|14829.33|0
1650873000000|2022-04-25 07:50:00|14829.33|14829.33|14827.51|14827.51|14833.3|14833.3|14792.07|14792.07|0
1650873300000|2022-04-25 07:55:00|14815.61|14815.61|14860.39|14860.39|14860.39|14860.39|14815.61|14815.61|0
1650873600000|2022-04-25 08:00:00|14864.59|14864.59|14858.26|14858.26|14875.99|14875.99|14833.12|14833.12|0
1650873900000|2022-04-25 08:05:00|14866.19|14866.19|14894.61|14894.61|14900.18|14900.18|14866.19|14866.19|0
1650874200000|2022-04-25 08:10:00|14891.81|14891.81|14858.47|14858.47|14891.81|14891.81|14857.07|14857.07|0
1650874500000|2022-04-25 08:15:00|14862.67|14862.67|14871.93|14871.93|14890.35|14890.35|14862.67|14862.67|0
1650874800000|2022-04-25 08:20:00|14869.13|14869.13|14862.36|14862.36|14869.13|14869.13|14851.63|14851.63|0
1650875100000|2022-04-25 08:25:00|14866.56|14866.56|14872.41|14872.41|14877.05|14877.05|14866.56|14866.56|0
1650875400000|2022-04-25 08:30:00|14871.95|14871.95|14862.12|14862.12|14876.81|14876.81|14862.12|14862.12|0
1650875700000|2022-04-25 08:35:00|14860.72|14860.72|14865.84|14865.84|14881.7|14881.7|14860.72|14860.72|0
1650876000000|2022-04-25 08:40:00|14858.84|14858.84|14835.26|14835.26|14861.64|14861.64|14831.29|14831.29|0
1650876300000|2022-04-25 08:45:00|14836.64|14836.64|14817.77|14817.77|14836.64|14836.64|14792.32|14792.32|0
1650876600000|2022-04-25 08:50:00|14823.36|14823.36|14823.6|14823.6|14830.36|14830.36|14810.3|14810.3|0
1650876900000|2022-04-25 08:55:00|14827.8|14827.8|14852.05|14852.05|14852.05|14852.05|14827.8|14827.8|0
1650877200000|2022-04-25 09:00:00|14844.12|14844.12|14862.3|14862.3|14870.23|14870.23|14840.15|14840.15|0
1650877500000|2022-04-25 09:05:00|14870.23|14870.23|14855.54|14855.54|14878.63|14878.63|14855.54|14855.54|0
1650877800000|2022-04-25 09:10:00|14847.61|14847.61|14807.76|14807.76|14847.61|14847.61|14807.76|14807.76|0
1650878100000|2022-04-25 09:15:00|14811.72|14811.72|14795.17|14795.17|14822.68|14822.68|14795.17|14795.17|0
1650878400000|2022-04-25 09:20:00|14803.11|14803.11|14801.46|14801.46|14817.82|14817.82|14801.46|14801.46|0
1650878700000|2022-04-25 09:25:00|14800.06|14800.06|14780.69|14780.69|14800.06|14800.06|14780.69|14780.69|0
1650879000000|2022-04-25 09:30:00|14788.62|14788.62|14823.84|14823.84|14841.8|14841.8|14788.62|14788.62|0
1650879300000|2022-04-25 09:35:00|14811.95|14811.95|14797.94|14797.94|14815.91|14815.91|14797.94|14797.94|0
1650879600000|2022-04-25 09:40:00|14801.91|14801.91|14825.67|14825.67|14825.67|14825.67|14801.91|14801.91|0
1650879900000|2022-04-25 09:45:00|14826.59|14826.59|14834.99|14834.99|14838.48|14838.48|14820.99|14820.99|0
1650880200000|2022-04-25 09:50:00|14832.19|14832.19|14790.22|14790.22|14832.19|14832.19|14790.22|14790.22|0
1650880500000|2022-04-25 09:55:00|14794.19|14794.19|14772.93|14772.93|14803.96|14803.96|14770.14|14770.14|0
1650880800000|2022-04-25 10:00:00|14776.9|14776.9|14781.1|14781.1|14783.44|14783.44|14776.44|14776.44|0
1650881100000|2022-04-25 10:05:00|14773.17|14773.17|14768.95|14768.95|14777.13|14777.13|14756.59|14756.59|0
1650881400000|2022-04-25 10:10:00|14770.35|14770.35|14765.92|14765.92|14799.74|14799.74|14762.42|14762.42|0
1650881700000|2022-04-25 10:15:00|14761.96|14761.96|14785.05|14785.05|14785.05|14785.05|14761.96|14761.96|0
1650882000000|2022-04-25 10:20:00|14789.02|14789.02|14790.89|14790.89|14794.63|14794.63|14778.77|14778.77|0
1650882300000|2022-04-25 10:25:00|14794.86|14794.86|14794.17|14794.17|14803.25|14803.25|14794.17|14794.17|0
1650882600000|2022-04-25 10:30:00|14790.2|14790.2|14799.27|14799.27|14799.27|14799.27|14779.01|14779.01|0
1650882900000|2022-04-25 10:35:00|14803.24|14803.24|14792.73|14792.73|14803.24|14803.24|14792.73|14792.73|0
1650883200000|2022-04-25 10:40:00|14791.35|14791.35|14789.27|14789.27|14792.51|14792.51|14788.31|14788.31|0
1650883500000|2022-04-25 10:45:00|14790.67|14790.67|14782.72|14782.72|14792.05|14792.05|14782.72|14782.72|0
1650883800000|2022-04-25 10:50:00|14778.75|14778.75|14787.15|14787.15|14800.44|14800.44|14778.75|14778.75|0
1650884100000|2022-04-25 10:55:00|14788.07|14788.07|14782.47|14782.47|14788.07|14788.07|14782.47|14782.47|0
1650884400000|2022-04-25 11:00:00|14778.51|14778.51|14789.71|14789.71|14799.04|14799.04|14777.59|14777.59|0
1650884700000|2022-04-25 11:05:00|14784.12|14784.12|14764.52|14764.52|14788.08|14788.08|14764.52|14764.52|0
1650885000000|2022-04-25 11:10:00|14770.12|14770.12|14794.85|14794.85|14801.84|14801.84|14768.72|14768.72|0
1650885300000|2022-04-25 11:15:00|14794.39|14794.39|14747.73|14747.73|14794.85|14794.85|14747.73|14747.73|0
1650885600000|2022-04-25 11:20:00|14746.81|14746.81|14791.34|14791.34|14816.99|14816.99|14741.44|14741.44|0
1650885900000|2022-04-25 11:25:00|14795.31|14795.31|14789.94|14789.94|14803.24|14803.24|14789.94|14789.94|0
1650886200000|2022-04-25 11:30:00|14785.98|14785.98|14807.66|14807.66|14807.66|14807.66|14785.06|14785.06|0
1650886500000|2022-04-25 11:35:00|14811.86|14811.86|14833.55|14833.55|14841.48|14841.48|14811.86|14811.86|0
1650886800000|2022-04-25 11:40:00|14829.59|14829.59|14832.15|14832.15|14833.55|14833.55|14829.59|14829.59|0
1650887100000|2022-04-25 11:45:00|14833.55|14833.55|14834.93|14834.93|14842.42|14842.42|14833.55|14833.55|0
1650887400000|2022-04-25 11:50:00|14832.13|14832.13|14827|14827|14836.33|14836.33|14827|14827|0
1650887700000|2022-04-25 11:55:00|14824.2|14824.2|14827|14827|14829.8|14829.8|14821.64|14821.64|0
1650888000000|2022-04-25 12:00:00|14830.97|14830.97|14807.17|14807.17|14830.97|14830.97|14807.17|14807.17|0
1650888300000|2022-04-25 12:05:00|14811.14|14811.14|14813.49|14813.49|14819.53|14819.53|14811.14|14811.14|0
1650888600000|2022-04-25 12:10:00|14814.41|14814.41|14811.85|14811.85|14817.21|14817.21|14807.88|14807.88|0
1650888900000|2022-04-25 12:15:00|14815.81|14815.81|14820.94|14820.94|14826.54|14826.54|14813.01|14813.01|0
1650889200000|2022-04-25 12:20:00|14828.87|14828.87|14848.93|14848.93|14848.93|14848.93|14828.87|14828.87|0
1650889500000|2022-04-25 12:25:00|14844.97|14844.97|14825.38|14825.38|14848.93|14848.93|14825.38|14825.38|0
1650889800000|2022-04-25 12:30:00|14833.31|14833.31|14852.21|14852.21|14857.34|14857.34|14833.31|14833.31|0
1650890100000|2022-04-25 12:35:00|14855|14855|14855|14855|14855|14855|14855|14855|0
1650890400000|2022-04-25 12:40:00|14851.04|14851.04|14865.25|14865.25|14865.25|14865.25|14851.04|14851.04|0
1650890700000|2022-04-25 12:45:00|14869.22|14869.22|14854.52|14854.52|14869.22|14869.22|14854.52|14854.52|0
1650891000000|2022-04-25 12:50:00|14853.12|14853.12|14798.54|14798.54|14853.12|14853.12|14798.54|14798.54|0
1650891300000|2022-04-25 12:55:00|14802.51|14802.51|14821.17|14821.17|14821.17|14821.17|14802.51|14802.51|0
1650891600000|2022-04-25 13:00:00|14825.13|14825.13|14820.47|14820.47|14830.73|14830.73|14813.47|14813.47|0
1650891900000|2022-04-25 13:05:00|14819.07|14819.07|14829.8|14829.8|14832.6|14832.6|14819.07|14819.07|0
1650892200000|2022-04-25 13:10:00|14831.18|14831.18|14836.31|14836.31|14836.31|14836.31|14824.41|14824.41|0
1650892500000|2022-04-25 13:15:00|14841.91|14841.91|14843.07|14843.07|14849.84|14849.84|14841.91|14841.91|0
1650892800000|2022-04-25 13:20:00|14847.04|14847.04|14850.77|14850.77|14854.97|14854.97|14847.04|14847.04|0
1650893100000|2022-04-25 13:25:00|14858.7|14858.7|14855.48|14855.48|14868.27|14868.27|14851.52|14851.52|0
1650893400000|2022-04-25 13:30:00|14851.52|14851.52|14866.17|14866.17|14866.17|14866.17|14837.76|14837.76|0
1650893700000|2022-04-25 13:35:00|14866.63|14866.63|14917.93|14917.93|14929.37|14929.37|14866.63|14866.63|0
1650894000000|2022-04-25 13:40:00|14913.74|14913.74|14910.22|14910.22|14922.56|14922.56|14904.63|14904.63|0
1650894300000|2022-04-25 13:45:00|14914.19|14914.19|14862.91|14862.91|14914.19|14914.19|14851.02|14851.02|0
1650894600000|2022-04-25 13:50:00|14887.63|14887.63|14905.36|14905.36|14909.32|14909.32|14887.63|14887.63|0
1650894900000|2022-04-25 13:55:00|14902.56|14902.56|14893.42|14893.42|14922.35|14922.35|14892.02|14892.02|0
1650895200000|2022-04-25 14:00:00|14892.5|14892.5|14900.43|14900.43|14900.43|14900.43|14884.57|14884.57|0
1650895500000|2022-04-25 14:05:00|14896.47|14896.47|14917.46|14917.46|14921.43|14921.43|14896.47|14896.47|0
1650895800000|2022-04-25 14:10:00|14916.06|14916.06|14916.1|14916.1|14922.59|14922.59|14900.93|14900.93|0
1650896100000|2022-04-25 14:15:00|14918.89|14918.89|14933.59|14933.59|14933.59|14933.59|14909.8|14909.8|0
1650896400000|2022-04-25 14:20:00|14934.99|14934.99|14955.96|14955.96|14959.93|14959.93|14921.23|14921.23|0
1650896700000|2022-04-25 14:25:00|14956.42|14956.42|14986.96|14986.96|14991.41|14991.41|14956.42|14956.42|0
1650897000000|2022-04-25 14:30:00|14998.38|14998.38|15021.22|15021.22|15023.33|15023.33|14998.38|14998.38|0
1650897300000|2022-04-25 14:35:00|15017.26|15017.26|15004.46|15004.46|15024.95|15024.95|15004.46|15004.46|0
1650897600000|2022-04-25 14:40:00|15003.54|15003.54|14969.03|14969.03|15003.54|15003.54|14955.73|14955.73|0
1650897900000|2022-04-25 14:45:00|14971.83|14971.83|14968.32|14968.32|14981.16|14981.16|14958.07|14958.07|0
1650898200000|2022-04-25 14:50:00|14964.35|14964.35|14962.51|14962.51|14966.48|14966.48|14956.42|14956.42|0
1650898500000|2022-04-25 14:55:00|14966.48|14966.48|14967.63|14967.63|14967.63|14967.63|14958.09|14958.09|0
1650898800000|2022-04-25 15:00:00|14966.23|14966.23|14976.02|14976.02|14978.59|14978.59|14959.47|14959.47|0
1650899100000|2022-04-25 15:05:00|14974.62|14974.62|14983.72|14983.72|14993.28|14993.28|14974.62|14974.62|0
1650899400000|2022-04-25 15:10:00|14979.75|14979.75|15022.88|15022.88|15025.67|15025.67|14979.75|14979.75|0
1650899700000|2022-04-25 15:15:00|15024.28|15024.28|15012.85|15012.85|15031.04|15031.04|15001.19|15001.19|0
1650900000000|2022-04-25 15:20:00|15014.25|15014.25|15029.19|15029.19|15034.77|15034.77|15014.25|15014.25|0
1650900300000|2022-04-25 15:25:00|15030.59|15030.59|14988.61|14988.61|15035.96|15035.96|14988.61|14988.61|0
1650957300000|2022-04-26 07:15:00|14976.47|14976.47|14948.72|14948.72|14976.47|14976.47|14948.72|14948.72|0
1650957600000|2022-04-26 07:20:00|14951.52|14951.52|14926.82|14926.82|14952.92|14952.92|14926.82|14926.82|0
1650957900000|2022-04-26 07:25:00|14934.76|14934.76|14925.15|14925.15|14971.38|14971.38|14917.71|14917.71|0
1650958200000|2022-04-26 07:30:00|14933.55|14933.55|14907.88|14907.88|14943.34|14943.34|14907.88|14907.88|0
1650958500000|2022-04-26 07:35:00|14884.09|14884.09|14876.18|14876.18|14896.22|14896.22|14871.63|14871.63|0
1650958800000|2022-04-26 07:40:00|14872.22|14872.22|14904.87|14904.87|14910.47|14910.47|14867.09|14867.09|0
1650959100000|2022-04-26 07:45:00|14912.8|14912.8|14908.34|14908.34|14912.8|14912.8|14896.71|14896.71|0
1650959400000|2022-04-26 07:50:00|14911.14|14911.14|14915.81|14915.81|14923.03|14923.03|14904.37|14904.37|0
1650959700000|2022-04-26 07:55:00|14898.55|14898.55|14865.89|14865.89|14898.55|14898.55|14865.89|14865.89|0
1650960000000|2022-04-26 08:00:00|14873.82|14873.82|14881.52|14881.52|14892.48|14892.48|14873.82|14873.82|0
1650960300000|2022-04-26 08:05:00|14873.59|14873.59|14878.95|14878.95|14878.95|14878.95|14861.69|14861.69|0
1650960600000|2022-04-26 08:10:00|14881.75|14881.75|14890.64|14890.64|14891.56|14891.56|14873.38|14873.38|0
1650960900000|2022-04-26 08:15:00|14893.44|14893.44|14904.39|14904.39|14904.39|14904.39|14889.48|14889.48|0
1650961200000|2022-04-26 08:20:00|14900.42|14900.42|14929.33|14929.33|14929.33|14929.33|14900.42|14900.42|0
1650961500000|2022-04-26 08:25:00|14930.73|14930.73|14934.46|14934.46|14950.55|14950.55|14930.73|14930.73|0
1650961800000|2022-04-26 08:30:00|14931.66|14931.66|14922.33|14922.33|14934.46|14934.46|14920.93|14920.93|0
1650962100000|2022-04-26 08:35:00|14923.73|14923.73|14919.77|14919.77|14933.06|14933.06|14916.97|14916.97|0
1650962400000|2022-04-26 08:40:00|14921.17|14921.17|14985.78|14985.78|14985.78|14985.78|14921.17|14921.17|0
1650962700000|2022-04-26 08:45:00|14982.98|14982.98|15006.8|15006.8|15006.8|15006.8|14982.98|14982.98|0
1650963000000|2022-04-26 08:50:00|15001.2|15001.2|15022.89|15022.89|15033.62|15033.62|15001.2|15001.2|0
1650963300000|2022-04-26 08:55:00|15018.92|15018.92|15012.39|15012.39|15025.92|15025.92|15008.43|15008.43|0
1650963600000|2022-04-26 09:00:00|15015.19|15015.19|14995.13|14995.13|15028.49|15028.49|14988.14|14988.14|0
1650963900000|2022-04-26 09:05:00|14994.67|14994.67|14996.31|14996.31|15005.87|15005.87|14978.81|14978.81|0
1650964200000|2022-04-26 09:10:00|14992.11|14992.11|15007.73|15007.73|15014.5|15014.5|14984.18|14984.18|0
1650964500000|2022-04-26 09:15:00|15003.77|15003.77|14994.44|14994.44|15005.63|15005.63|14984.17|14984.17|0
1650964800000|2022-04-26 09:20:00|14988.84|14988.84|14982.31|14982.31|14993.04|14993.04|14982.31|14982.31|0
1650965100000|2022-04-26 09:25:00|14983.23|14983.23|14975.28|14975.28|14986.93|14986.93|14975.28|14975.28|0
1650965400000|2022-04-26 09:30:00|14979.48|14979.48|14995.57|14995.57|14995.57|14995.57|14979.48|14979.48|0
1650965700000|2022-04-26 09:35:00|14997.41|14997.41|15003.74|15003.74|15006.03|15006.03|14993.45|14993.45|0
1650966000000|2022-04-26 09:40:00|15007.7|15007.7|14994.39|14994.39|15007.7|15007.7|14994.39|14994.39|0
1650966300000|2022-04-26 09:45:00|14991.59|14991.59|14966.18|14966.18|14992.05|14992.05|14966.18|14966.18|0
1650966600000|2022-04-26 09:50:00|14967.58|14967.58|14974.12|14974.12|14978.09|14978.09|14967.58|14967.58|0
1650966900000|2022-04-26 09:55:00|14975.52|14975.52|15014.71|15014.71|15014.71|15014.71|14975.52|14975.52|0
1650967200000|2022-04-26 10:00:00|15022.64|15022.64|15022.66|15022.66|15027.52|15027.52|15017.06|15017.06|0
1650967500000|2022-04-26 10:05:00|15023.58|15023.58|15027.54|15027.54|15027.54|15027.54|15015.64|15015.64|0
1650967800000|2022-04-26 10:10:00|15026.16|15026.16|15008.21|15008.21|15030.13|15030.13|15005.41|15005.41|0
1650968100000|2022-04-26 10:15:00|15004.24|15004.24|14995.83|14995.83|15010.99|15010.99|14995.6|14995.6|0
1650968400000|2022-04-26 10:20:00|14993.03|14993.03|14984.18|14984.18|14997|14997|14981.38|14981.38|0
1650968700000|2022-04-26 10:25:00|14981.38|14981.38|14997.28|14997.28|15000.04|15000.04|14981.38|14981.38|0
1650969000000|2022-04-26 10:30:00|14996.36|14996.36|14988.7|14988.7|14996.36|14996.36|14984.5|14984.5|0
1650969300000|2022-04-26 10:35:00|14987.3|14987.3|14987.05|14987.05|14991.02|14991.02|14985.9|14985.9|0
1650969600000|2022-04-26 10:40:00|14979.12|14979.12|15002.69|15002.69|15002.69|15002.69|14978.66|14978.66|0
1650969900000|2022-04-26 10:45:00|15010.62|15010.62|15018.55|15018.55|15018.55|15018.55|15006.65|15006.65|0
1650970200000|2022-04-26 10:50:00|15014.58|15014.58|15015.73|15015.73|15019.7|15019.7|15009.22|15009.22|0
1650970500000|2022-04-26 10:55:00|15014.35|15014.35|15016.93|15016.93|15017.62|15017.62|15006.42|15006.42|0
1650970800000|2022-04-26 11:00:00|15014.13|15014.13|15003.43|15003.43|15016.93|15016.93|14976.37|14976.37|0
1650971100000|2022-04-26 11:05:00|14999.46|14999.46|14972.17|14972.17|14999.46|14999.46|14972.17|14972.17|0
1650971400000|2022-04-26 11:10:00|14972.63|14972.63|14961.2|14961.2|14979.16|14979.16|14961.2|14961.2|0
1650971700000|2022-04-26 11:15:00|14953.27|14953.27|14947.91|14947.91|14954.67|14954.67|14947.91|14947.91|0
1650972000000|2022-04-26 11:20:00|14945.11|14945.11|14941.14|14941.14|14945.11|14945.11|14941.14|14941.14|0
1650972300000|2022-04-26 11:25:00|14945.11|14945.11|14946.74|14946.74|14946.74|14946.74|14930.41|14930.41|0
1650972600000|2022-04-26 11:30:00|14941.14|14941.14|14944.45|14944.45|14946.29|14946.29|14932.54|14932.54|0
1650972900000|2022-04-26 11:35:00|14943.05|14943.05|14933.16|14933.16|14944.61|14944.61|14924.55|14924.55|0
1650973200000|2022-04-26 11:40:00|14931.76|14931.76|14938.8|14938.8|14946.73|14946.73|14930.84|14930.84|0
1650973500000|2022-04-26 11:45:00|14939.72|14939.72|14940.43|14940.43|14951.62|14951.62|14935.06|14935.06|0
1650973800000|2022-04-26 11:50:00|14932.5|14932.5|14932.24|14932.24|14938.3|14938.3|14929.47|14929.47|0
1650974100000|2022-04-26 11:55:00|14924.31|14924.31|14933.86|14933.86|14940.39|14940.39|14924.31|14924.31|0
1650974400000|2022-04-26 12:00:00|14932.46|14932.46|14924.97|14924.97|14938.05|14938.05|14923.13|14923.13|0
1650974700000|2022-04-26 12:05:00|14926.36|14926.36|14933.79|14933.79|14937.76|14937.76|14919.12|14919.12|0
1650975000000|2022-04-26 12:10:00|14934.71|14934.71|14944.72|14944.72|14947.52|14947.52|14930.75|14930.75|0
1650975300000|2022-04-26 12:15:00|14948.68|14948.68|14944.74|14944.74|14954.05|14954.05|14944.74|14944.74|0
1650975600000|2022-04-26 12:20:00|14937.74|14937.74|14942.19|14942.19|14943.58|14943.58|14930.06|14930.06|0
1650975900000|2022-04-26 12:25:00|14939.39|14939.39|14949.88|14949.88|14957.58|14957.58|14939.39|14939.39|0
1650976200000|2022-04-26 12:30:00|14947.08|14947.08|14954.53|14954.53|14955.93|14955.93|14943.8|14943.8|0
1650976500000|2022-04-26 12:35:00|14953.15|14953.15|14926.3|14926.3|14954.99|14954.99|14921.17|14921.17|0
1650976800000|2022-04-26 12:40:00|14918.37|14918.37|14942.15|14942.15|14946.12|14946.12|14918.37|14918.37|0
1650977100000|2022-04-26 12:45:00|14950.08|14950.08|14940.29|14940.29|14960.81|14960.81|14940.29|14940.29|0
1650977400000|2022-04-26 12:50:00|14939.37|14939.37|14951.49|14951.49|14951.49|14951.49|14919.54|14919.54|0
1650977700000|2022-04-26 12:55:00|14959.43|14959.43|14954.79|14954.79|14959.43|14959.43|14950.82|14950.82|0
1650978000000|2022-04-26 13:00:00|14953.39|14953.39|14950.54|14950.54|14962.2|14962.2|14937.95|14937.95|0
1650978300000|2022-04-26 13:05:00|14946.58|14946.58|14936.33|14936.33|14948.21|14948.21|14921.39|14921.39|0
1650978600000|2022-04-26 13:10:00|14934.93|14934.93|14943.79|14943.79|14949.39|14949.39|14933.53|14933.53|0
1650978900000|2022-04-26 13:15:00|14939.83|14939.83|14941.47|14941.47|14953.12|14953.12|14939.59|14939.59|0
1650979200000|2022-04-26 13:20:00|14945.44|14945.44|14941.46|14941.46|14947.28|14947.28|14920.22|14920.22|0
1650979500000|2022-04-26 13:25:00|14935.86|14935.86|14945.19|14945.19|14955.22|14955.22|14927.69|14927.69|0
1650979800000|2022-04-26 13:30:00|14937.26|14937.26|14911.61|14911.61|14949.16|14949.16|14909.98|14909.98|0
1650980100000|2022-04-26 13:35:00|14915.57|14915.57|14892.7|14892.7|14927.22|14927.22|14892.7|14892.7|0
1650980400000|2022-04-26 13:40:00|14888.5|14888.5|14848.89|14848.89|14900.4|14900.4|14846.09|14846.09|0
1650980700000|2022-04-26 13:45:00|14852.86|14852.86|14827.22|14827.22|14852.86|14852.86|14823.27|14823.27|0
1650981000000|2022-04-26 13:50:00|14821.62|14821.62|14825.59|14825.59|14835.85|14835.85|14815.32|14815.32|0
1650981300000|2022-04-26 13:55:00|14831.19|14831.19|14787.31|14787.31|14834.41|14834.41|14787.31|14787.31|0
1650981600000|2022-04-26 14:00:00|14791.28|14791.28|14795.71|14795.71|14798.28|14798.28|14767.96|14767.96|0
1650981900000|2022-04-26 14:05:00|14791.75|14791.75|14809.95|14809.95|14815.54|14815.54|14791.75|14791.75|0
1650982200000|2022-04-26 14:10:00|14805.75|14805.75|14795.27|14795.27|14812.76|14812.76|14792.7|14792.7|0
1650982500000|2022-04-26 14:15:00|14799.23|14799.23|14785.71|14785.71|14799.23|14799.23|14779.4|14779.4|0
1650982800000|2022-04-26 14:20:00|14781.51|14781.51|14772.66|14772.66|14787.59|14787.59|14767.3|14767.3|0
1650983100000|2022-04-26 14:25:00|14776.63|14776.63|14756.33|14756.33|14776.63|14776.63|14748.4|14748.4|0
1650983400000|2022-04-26 14:30:00|14757.73|14757.73|14745.62|14745.62|14770.78|14770.78|14745.62|14745.62|0
1650983700000|2022-04-26 14:35:00|14749.82|14749.82|14718.34|14718.34|14750.26|14750.26|14718.34|14718.34|0
1650984000000|2022-04-26 14:40:00|14722.31|14722.31|14706.48|14706.48|14734.43|14734.43|14696.71|14696.71|0
1650984300000|2022-04-26 14:45:00|14707.88|14707.88|14693.41|14693.41|14711.14|14711.14|14688.05|14688.05|0
1650984600000|2022-04-26 14:50:00|14689.44|14689.44|14664.94|14664.94|14689.44|14689.44|14662.14|14662.14|0
1650984900000|2022-04-26 14:55:00|14660.97|14660.97|14648.61|14648.61|14672.87|14672.87|14646.98|14646.98|0
1650985200000|2022-04-26 15:00:00|14650.01|14650.01|14637.64|14637.64|14650.01|14650.01|14626.91|14626.91|0
1650985500000|2022-04-26 15:05:00|14636.94|14636.94|14652.3|14652.3|14652.3|14652.3|14627.15|14627.15|0
1650985800000|2022-04-26 15:10:00|14649.5|14649.5|14663.96|14663.96|14663.96|14663.96|14642.26|14642.26|0
1650986100000|2022-04-26 15:15:00|14666.76|14666.76|14656.51|14656.51|14671.44|14671.44|14653.48|14653.48|0
1650986400000|2022-04-26 15:20:00|14659.31|14659.31|14693.11|14693.11|14699.63|14699.63|14659.31|14659.31|0
1650986700000|2022-04-26 15:25:00|14690.31|14690.31|14708.76|14708.76|14711.54|14711.54|14683.31|14683.31|0
1651043700000|2022-04-27 07:15:00|14613.91|14613.91|14616.95|14616.95|14636.54|14636.54|14605.52|14605.52|0
1651044000000|2022-04-27 07:20:00|14612.98|14612.98|14577.09|14577.09|14612.98|14612.98|14577.09|14577.09|0
1651044300000|2022-04-27 07:25:00|14579.89|14579.89|14510.14|14510.14|14579.89|14579.89|14506|14506|0
1651044600000|2022-04-27 07:30:00|14502.21|14502.21|14525.58|14525.58|14525.81|14525.81|14488.25|14488.25|0
1651044900000|2022-04-27 07:35:00|14528.38|14528.38|14585.06|14585.06|14588.56|14588.56|14528.38|14528.38|0
1651045200000|2022-04-27 07:40:00|14590.66|14590.66|14648.7|14648.7|14662.23|14662.23|14590.66|14590.66|0
1651045500000|2022-04-27 07:45:00|14652.67|14652.67|14687.65|14687.65|14687.65|14687.65|14640.54|14640.54|0
1651045800000|2022-04-27 07:50:00|14703.74|14703.74|14743.54|14743.54|14743.54|14743.54|14703.74|14703.74|0
1651046100000|2022-04-27 07:55:00|14747.5|14747.5|14748.68|14748.68|14757.3|14757.3|14746.1|14746.1|0
1651046400000|2022-04-27 08:00:00|14751.48|14751.48|14722.79|14722.79|14753.79|14753.79|14717.42|14717.42|0
1651046700000|2022-04-27 08:05:00|14735.38|14735.38|14754.27|14754.27|14755.67|14755.67|14724.65|14724.65|0
1651047000000|2022-04-27 08:10:00|14757.07|14757.07|14780.63|14780.63|14788.8|14788.8|14755.67|14755.67|0
1651047300000|2022-04-27 08:15:00|14772.7|14772.7|14787.18|14787.18|14789.26|14789.26|14772.7|14772.7|0
1651047600000|2022-04-27 08:20:00|14779.25|14779.25|14784.14|14784.14|14800.7|14800.7|14776.45|14776.45|0
1651047900000|2022-04-27 08:25:00|14780.18|14780.18|14770.86|14770.86|14780.18|14780.18|14769.46|14769.46|0
1651048200000|2022-04-27 08:30:00|14762.47|14762.47|14748.71|14748.71|14768.06|14768.06|14748.71|14748.71|0
1651048500000|2022-04-27 08:35:00|14740.78|14740.78|14746.17|14746.17|14751.53|14751.53|14739.4|14739.4|0
1651048800000|2022-04-27 08:40:00|14741.97|14741.97|14734.04|14734.04|14741.97|14741.97|14734.04|14734.04|0
1651049100000|2022-04-27 08:45:00|14732.64|14732.64|14710.94|14710.94|14732.64|14732.64|14710.94|14710.94|0
1651049400000|2022-04-27 08:50:00|14706.97|14706.97|14709.31|14709.31|14717.24|14717.24|14706.51|14706.51|0
1651049700000|2022-04-27 08:55:00|14717.71|14717.71|14725.63|14725.63|14726.34|14726.34|14711.41|14711.41|0
1651050000000|2022-04-27 09:00:00|14725.17|14725.17|14719.57|14719.57|14725.17|14725.17|14718.18|14718.18|0
1651050300000|2022-04-27 09:05:00|14721.41|14721.41|14722.58|14722.58|14725.38|14725.38|14720.01|14720.01|0
1651050600000|2022-04-27 09:10:00|14721.18|14721.18|14709.05|14709.05|14723.75|14723.75|14709.05|14709.05|0
1651050900000|2022-04-27 09:15:00|14697.16|14697.16|14688.99|14688.99|14699.72|14699.72|14688.76|14688.76|0
1651051200000|2022-04-27 09:20:00|14692.96|14692.96|14697.88|14697.88|14703.25|14703.25|14690.89|14690.89|0
1651051500000|2022-04-27 09:25:00|14701.85|14701.85|14711.64|14711.64|14711.64|14711.64|14701.85|14701.85|0
1651051800000|2022-04-27 09:30:00|14710.24|14710.24|14695.08|14695.08|14711.41|14711.41|14687.15|14687.15|0
1651052100000|2022-04-27 09:35:00|14687.15|14687.15|14684.35|14684.35|14687.15|14687.15|14684.35|14684.35|0
1651052400000|2022-04-27 09:40:00|14676.42|14676.42|14669.89|14669.89|14679.22|14679.22|14669.89|14669.89|0
1651052700000|2022-04-27 09:45:00|14673.86|14673.86|14669.66|14669.66|14675.26|14675.26|14669.66|14669.66|0
1651053000000|2022-04-27 09:50:00|14671.06|14671.06|14684.59|14684.59|14688.55|14688.55|14671.06|14671.06|0
1651053300000|2022-04-27 09:55:00|14687.39|14687.39|14684.81|14684.81|14690.18|14690.18|14683.65|14683.65|0
1651053600000|2022-04-27 10:00:00|14686.21|14686.21|14698.53|14698.53|14702.73|14702.73|14682.01|14682.01|0
1651053900000|2022-04-27 10:05:00|14699.93|14699.93|14694.55|14694.55|14707.86|14707.86|14693.17|14693.17|0
1651054200000|2022-04-27 10:10:00|14692.25|14692.25|14692.04|14692.04|14694.84|14694.84|14690.87|14690.87|0
1651054500000|2022-04-27 10:15:00|14689.24|14689.24|14676.36|14676.36|14691.06|14691.06|14676.36|14676.36|0
1651054800000|2022-04-27 10:20:00|14674.52|14674.52|14669.16|14669.16|14682.45|14682.45|14669.16|14669.16|0
1651055100000|2022-04-27 10:25:00|14666.36|14666.36|14667.28|14667.28|14668.66|14668.66|14662.39|14662.39|0
1651055400000|2022-04-27 10:30:00|14671.24|14671.24|14686.39|14686.39|14702.95|14702.95|14667.05|14667.05|0
1651055700000|2022-04-27 10:35:00|14680.79|14680.79|14692.22|14692.22|14700.15|14700.15|14680.79|14680.79|0
1651056000000|2022-04-27 10:40:00|14696.18|14696.18|14687.81|14687.81|14701.55|14701.55|14681.04|14681.04|0
1651056300000|2022-04-27 10:45:00|14681.04|14681.04|14665.16|14665.16|14681.04|14681.04|14651.19|14651.19|0
1651056600000|2022-04-27 10:50:00|14670.76|14670.76|14706.45|14706.45|14707.85|14707.85|14663.78|14663.78|0
1651056900000|2022-04-27 10:55:00|14705.05|14705.05|14688.48|14688.48|14722.55|14722.55|14683.59|14683.59|0
1651057200000|2022-04-27 11:00:00|14688.02|14688.02|14679.64|14679.64|14690.6|14690.6|14678.7|14678.7|0
1651057500000|2022-04-27 11:05:00|14675.68|14675.68|14668.92|14668.92|14675.68|14675.68|14664.72|14664.72|0
1651057800000|2022-04-27 11:10:00|14666.12|14666.12|14642.34|14642.34|14671.48|14671.48|14637|14637|0
1651058100000|2022-04-27 11:15:00|14634.41|14634.41|14589.86|14589.86|14642.34|14642.34|14581.93|14581.93|0
1651058400000|2022-04-27 11:20:00|14585.9|14585.9|14566.32|14566.32|14586.13|14586.13|14564.92|14564.92|0
1651058700000|2022-04-27 11:25:00|14559.32|14559.32|14535.29|14535.29|14559.32|14559.32|14535.29|14535.29|0
1651059000000|2022-04-27 11:30:00|14534.37|14534.37|14529.24|14529.24|14534.37|14534.37|14514.32|14514.32|0
1651059300000|2022-04-27 11:35:00|14530.64|14530.64|14544.34|14544.34|14545.26|14545.26|14530.64|14530.64|0
1651059600000|2022-04-27 11:40:00|14548.3|14548.3|14558.1|14558.1|14563.23|14563.23|14548.3|14548.3|0
1651059900000|2022-04-27 11:45:00|14566.03|14566.03|14560.7|14560.7|14574.19|14574.19|14560.7|14560.7|0
1651060200000|2022-04-27 11:50:00|14555.11|14555.11|14548.32|14548.32|14556.72|14556.72|14540.18|14540.18|0
1651060500000|2022-04-27 11:55:00|14545.52|14545.52|14570.71|14570.71|14570.71|14570.71|14545.52|14545.52|0
1651060800000|2022-04-27 12:00:00|14562.78|14562.78|14556.72|14556.72|14566.75|14566.75|14547.16|14547.16|0
1651061100000|2022-04-27 12:05:00|14563.72|14563.72|14595.44|14595.44|14596.84|14596.84|14558.12|14558.12|0
1651061400000|2022-04-27 12:10:00|14599.4|14599.4|14618.99|14618.99|14618.99|14618.99|14599.4|14599.4|0
1651061700000|2022-04-27 12:15:00|14616.19|14616.19|14600.58|14600.58|14627.62|14627.62|14600.58|14600.58|0
1651062000000|2022-04-27 12:20:00|14596.62|14596.62|14582.62|14582.62|14597.31|14597.31|14582.62|14582.62|0
1651062300000|2022-04-27 12:25:00|14586.58|14586.58|14588.23|14588.23|14592.19|14592.19|14573.29|14573.29|0
1651062600000|2022-04-27 12:30:00|14585.47|14585.47|14592.42|14592.42|14593.82|14593.82|14585.47|14585.47|0
1651062900000|2022-04-27 12:35:00|14596.39|14596.39|14605.95|14605.95|14609.91|14609.91|14596.39|14596.39|0
1651063200000|2022-04-27 12:40:00|14604.55|14604.55|14596.39|14596.39|14605.95|14605.95|14596.39|14596.39|0
1651063500000|2022-04-27 12:45:00|14594.99|14594.99|14585.42|14585.42|14600.58|14600.58|14585.42|14585.42|0
1651063800000|2022-04-27 12:50:00|14581.46|14581.46|14573.53|14573.53|14585.66|14585.66|14570.73|14570.73|0
1651064100000|2022-04-27 12:55:00|14577.49|14577.49|14576.79|14576.79|14589.85|14589.85|14571.89|14571.89|0
1651064400000|2022-04-27 13:00:00|14580.98|14580.98|14572.63|14572.63|14583.78|14583.78|14571.42|14571.42|0
1651064700000|2022-04-27 13:05:00|14574.03|14574.03|14576.11|14576.11|14576.11|14576.11|14557.93|14557.93|0
1651065000000|2022-04-27 13:10:00|14574.71|14574.71|14548.35|14548.35|14574.71|14574.71|14546.97|14546.97|0
1651065300000|2022-04-27 13:15:00|14541.35|14541.35|14562.1|14562.1|14566.3|14566.3|14541.35|14541.35|0
1651065600000|2022-04-27 13:20:00|14570.03|14570.03|14555.55|14555.55|14570.03|14570.03|14552.99|14552.99|0
1651065900000|2022-04-27 13:25:00|14556.95|14556.95|14539.22|14539.22|14564.86|14564.86|14539.22|14539.22|0
1651066200000|2022-04-27 13:30:00|14543.42|14543.42|14593.28|14593.28|14600.05|14600.05|14532.22|14532.22|0
1651066500000|2022-04-27 13:35:00|14591.89|14591.89|14599.37|14599.37|14605.89|14605.89|14586.52|14586.52|0
1651066800000|2022-04-27 13:40:00|14602.17|14602.17|14619.17|14619.17|14619.17|14619.17|14589.11|14589.11|0
1651067100000|2022-04-27 13:45:00|14620.57|14620.57|14607.29|14607.29|14629.42|14629.42|14607.29|14607.29|0
1651067400000|2022-04-27 13:50:00|14615.22|14615.22|14580.48|14580.48|14625.71|14625.71|14576.51|14576.51|0
1651067700000|2022-04-27 13:55:00|14576.51|14576.51|14560.91|14560.91|14577.68|14577.68|14560.91|14560.91|0
1651068000000|2022-04-27 14:00:00|14568.84|14568.84|14545.52|14545.52|14586.8|14586.8|14545.52|14545.52|0
1651068300000|2022-04-27 14:05:00|14549.48|14549.48|14549.71|14549.71|14560.21|14560.21|14546.92|14546.92|0
1651068600000|2022-04-27 14:10:00|14545.75|14545.75|14540.84|14540.84|14552.49|14552.49|14538.05|14538.05|0
1651068900000|2022-04-27 14:15:00|14544.81|14544.81|14526.21|14526.21|14545.04|14545.04|14520.79|14520.79|0
1651069200000|2022-04-27 14:20:00|14527.13|14527.13|14553.01|14553.01|14562.58|14562.58|14527.13|14527.13|0
1651069500000|2022-04-27 14:25:00|14555.81|14555.81|14556.96|14556.96|14563.72|14563.72|14552.32|14552.32|0
1651069800000|2022-04-27 14:30:00|14558.36|14558.36|14549.05|14549.05|14558.36|14558.36|14540.17|14540.17|0
1651070100000|2022-04-27 14:35:00|14553.01|14553.01|14574.69|14574.69|14576.09|14576.09|14546.23|14546.23|0
1651070400000|2022-04-27 14:40:00|14577.49|14577.49|14603.16|14603.16|14603.16|14603.16|14577.49|14577.49|0
1651070700000|2022-04-27 14:45:00|14607.13|14607.13|14648.4|14648.4|14650.97|14650.97|14607.13|14607.13|0
1651071000000|2022-04-27 14:50:00|14646.56|14646.56|14638.62|14638.62|14646.56|14646.56|14634.66|14634.66|0
1651071300000|2022-04-27 14:55:00|14642.59|14642.59|14637.46|14637.46|14642.82|14642.82|14634.66|14634.66|0
1651071600000|2022-04-27 15:00:00|14638.86|14638.86|14644.45|14644.45|14651.22|14651.22|14638.86|14638.86|0
1651071900000|2022-04-27 15:05:00|14645.85|14645.85|14644|14644|14654.48|14654.48|14642.6|14642.6|0
1651072200000|2022-04-27 15:10:00|14642.6|14642.6|14639.34|14639.34|14643.54|14643.54|14630.01|14630.01|0
1651072500000|2022-04-27 15:15:00|14643.3|14643.3|14653.79|14653.79|14653.79|14653.79|14639.34|14639.34|0
1651072800000|2022-04-27 15:20:00|14650.99|14650.99|14654.71|14654.71|14661.7|14661.7|14645.63|14645.63|0
1651073100000|2022-04-27 15:25:00|14656.11|14656.11|14670.3|14670.3|14670.3|14670.3|14655.88|14655.88|0
1651130100000|2022-04-28 07:15:00|14582.3|14582.3|14552.25|14552.25|14603.77|14603.77|14545.7|14545.7|0
1651130400000|2022-04-28 07:20:00|14563.45|14563.45|14575.33|14575.33|14606.11|14606.11|14554.34|14554.34|0
1651130700000|2022-04-28 07:25:00|14582.33|14582.33|14556.44|14556.44|14586.29|14586.29|14488.56|14488.56|0
1651131000000|2022-04-28 07:30:00|14557.36|14557.36|14499.06|14499.06|14557.36|14557.36|14482.96|14482.96|0
1651131300000|2022-04-28 07:35:00|14503.02|14503.02|14538.19|14538.19|14557.08|14557.08|14502.54|14502.54|0
1651131600000|2022-04-28 07:40:00|14542.16|14542.16|14538.71|14538.71|14547.16|14547.16|14517.76|14517.76|0
1651131900000|2022-04-28 07:45:00|14535.49|14535.49|14535.91|14535.91|14547.62|14547.62|14523.54|14523.54|0
1651132200000|2022-04-28 07:50:00|14539.87|14539.87|14557.6|14557.6|14578.59|14578.59|14539.87|14539.87|0
1651132500000|2022-04-28 07:55:00|14561.56|14561.56|14532.65|14532.65|14569.73|14569.73|14528.68|14528.68|0
1651132800000|2022-04-28 08:00:00|14536.61|14536.61|14592.59|14592.59|14592.59|14592.59|14531.01|14531.01|0
1651133100000|2022-04-28 08:05:00|14593.97|14593.97|14585.81|14585.81|14617.78|14617.78|14585.81|14585.81|0
1651133400000|2022-04-28 08:10:00|14581.85|14581.85|14564.38|14564.38|14585.81|14585.81|14564.38|14564.38|0
1651133700000|2022-04-28 08:15:00|14557.38|14557.38|14582.11|14582.11|14582.11|14582.11|14544.32|14544.32|0
1651134000000|2022-04-28 08:20:00|14576.51|14576.51|14576.29|14576.29|14586.32|14586.32|14539.9|14539.9|0
1651134300000|2022-04-28 08:25:00|14572.09|14572.09|14555.53|14555.53|14577.69|14577.69|14530.57|14530.57|0
1651134600000|2022-04-28 08:30:00|14545.74|14545.74|14538.74|14538.74|14549.7|14549.7|14530.34|14530.34|0
1651134900000|2022-04-28 08:35:00|14530.81|14530.81|14546.69|14546.69|14549.49|14549.49|14517.51|14517.51|0
1651135200000|2022-04-28 08:40:00|14550.89|14550.89|14533.86|14533.86|14555.09|14555.09|14525.93|14525.93|0
1651135500000|2022-04-28 08:45:00|14535.26|14535.26|14534.78|14534.78|14552.74|14552.74|14533.15|14533.15|0
1651135800000|2022-04-28 08:50:00|14530.81|14530.81|14510.77|14510.77|14535.01|14535.01|14509.37|14509.37|0
1651136100000|2022-04-28 08:55:00|14511.23|14511.23|14508.18|14508.18|14520.33|14520.33|14505.63|14505.63|0
1651136400000|2022-04-28 09:00:00|14505.38|14505.38|14534.97|14534.97|14547.33|14547.33|14501.18|14501.18|0
1651136700000|2022-04-28 09:05:00|14535.43|14535.43|14531.69|14531.69|14535.66|14535.66|14526.1|14526.1|0
1651137000000|2022-04-28 09:10:00|14535.66|14535.66|14541.01|14541.01|14557.8|14557.8|14525.86|14525.86|0
1651137300000|2022-04-28 09:15:00|14540.09|14540.09|14508.6|14508.6|14540.09|14540.09|14504.64|14504.64|0
1651137600000|2022-04-28 09:20:00|14503.26|14503.26|14488.59|14488.59|14503.26|14503.26|14474.1|14474.1|0
1651137900000|2022-04-28 09:25:00|14471.8|14471.8|14408.35|14408.35|14471.8|14471.8|14408.35|14408.35|0
1651138200000|2022-04-28 09:30:00|14409.75|14409.75|14424.19|14424.19|14428.38|14428.38|14401.35|14401.35|0
1651138500000|2022-04-28 09:35:00|14429.78|14429.78|14474.8|14474.8|14482.96|14482.96|14429.78|14429.78|0
1651138800000|2022-04-28 09:40:00|14472|14472|14484.36|14484.36|14493.93|14493.93|14461.74|14461.74|0
1651139100000|2022-04-28 09:45:00|14488.33|14488.33|14510.72|14510.72|14514.69|14514.69|14484.36|14484.36|0
1651139400000|2022-04-28 09:50:00|14509.32|14509.32|14484.13|14484.13|14510.72|14510.72|14484.13|14484.13|0
1651139700000|2022-04-28 09:55:00|14488.1|14488.1|14513.75|14513.75|14513.75|14513.75|14488.1|14488.1|0
1651140000000|2022-04-28 10:00:00|14517.72|14517.72|14532.88|14532.88|14538.48|14538.48|14517.72|14517.72|0
1651140300000|2022-04-28 10:05:00|14536.85|14536.85|14523.08|14523.08|14545.24|14545.24|14520.28|14520.28|0
1651140600000|2022-04-28 10:10:00|14521.68|14521.68|14531.25|14531.25|14534.05|14534.05|14517.72|14517.72|0
1651140900000|2022-04-28 10:15:00|14538.01|14538.01|14536.63|14536.63|14548.74|14548.74|14532.43|14532.43|0
1651141200000|2022-04-28 10:20:00|14536.17|14536.17|14547.81|14547.81|14554.6|14554.6|14533.84|14533.84|0
1651141500000|2022-04-28 10:25:00|14546.41|14546.41|14555.03|14555.03|14555.27|14555.27|14542.44|14542.44|0
1651141800000|2022-04-28 10:30:00|14551.07|14551.07|14541.27|14541.27|14551.07|14551.07|14532.87|14532.87|0
1651142100000|2022-04-28 10:35:00|14545.24|14545.24|14591.42|14591.42|14591.42|14591.42|14542.44|14542.44|0
1651142400000|2022-04-28 10:40:00|14592.82|14592.82|14604.95|14604.95|14612.88|14612.88|14589.09|14589.09|0
1651142700000|2022-04-28 10:45:00|14607.75|14607.75|14590.27|14590.27|14607.77|14607.77|14588.87|14588.87|0
1651143000000|2022-04-28 10:50:00|14593.07|14593.07|14577.91|14577.91|14593.07|14593.07|14577.91|14577.91|0
1651143300000|2022-04-28 10:55:00|14579.31|14579.31|14578.62|14578.62|14590.51|14590.51|14570.69|14570.69|0
1651143600000|2022-04-28 11:00:00|14582.82|14582.82|14593.99|14593.99|14595.39|14595.39|14578.86|14578.86|0
1651143900000|2022-04-28 11:05:00|14591.19|14591.19|14621.04|14621.04|14621.04|14621.04|14591.19|14591.19|0
1651144200000|2022-04-28 11:10:00|14618.24|14618.24|14644.13|14644.13|14644.13|14644.13|14618.24|14618.24|0
1651144500000|2022-04-28 11:15:00|14641.33|14641.33|14629.43|14629.43|14652.06|14652.06|14626.63|14626.63|0
1651144800000|2022-04-28 11:20:00|14633.4|14633.4|14636.19|14636.19|14646.21|14646.21|14633.4|14633.4|0
1651145100000|2022-04-28 11:25:00|14638.99|14638.99|14638.29|14638.29|14652.28|14652.28|14636.19|14636.19|0
1651145400000|2022-04-28 11:30:00|14642.49|14642.49|14630.36|14630.36|14648.08|14648.08|14626.39|14626.39|0
1651145700000|2022-04-28 11:35:00|14631.76|14631.76|14663.71|14663.71|14663.71|14663.71|14626.16|14626.16|0
1651146000000|2022-04-28 11:40:00|14674.91|14674.91|14648.32|14648.32|14676.31|14676.31|14641.09|14641.09|0
1651146300000|2022-04-28 11:45:00|14651.12|14651.12|14670.24|14670.24|14674.68|14674.68|14651.12|14651.12|0
1651146600000|2022-04-28 11:50:00|14673.04|14673.04|14697.77|14697.77|14697.77|14697.77|14673.04|14673.04|0
1651146900000|2022-04-28 11:55:00|14692.17|14692.17|14675.61|14675.61|14692.17|14692.17|14667.44|14667.44|0
1651147200000|2022-04-28 12:00:00|14671.41|14671.41|14649.94|14649.94|14674.67|14674.67|14642.95|14642.95|0
1651147500000|2022-04-28 12:05:00|14657.87|14657.87|14682.6|14682.6|14682.6|14682.6|14656.94|14656.94|0
1651147800000|2022-04-28 12:10:00|14675.6|14675.6|14680.73|14680.73|14680.73|14680.73|14656.24|14656.24|0
1651148100000|2022-04-28 12:15:00|14684.7|14684.7|14715.24|14715.24|14726.44|14726.44|14677.7|14677.7|0
1651148400000|2022-04-28 12:20:00|14709.64|14709.64|14682.13|14682.13|14722.24|14722.24|14680.27|14680.27|0
1651148700000|2022-04-28 12:25:00|14684.92|14684.92|14702.89|14702.89|14707.32|14707.32|14663.94|14663.94|0
1651149000000|2022-04-28 12:30:00|14695.89|14695.89|14682.62|14682.62|14699.65|14699.65|14678.42|14678.42|0
1651149300000|2022-04-28 12:35:00|14690.55|14690.55|14652.08|14652.08|14690.55|14690.55|14642.51|14642.51|0
1651149600000|2022-04-28 12:40:00|14644.15|14644.15|14651.83|14651.83|14656.03|14656.03|14643.9|14643.9|0
1651149900000|2022-04-28 12:45:00|14647.87|14647.87|14644.83|14644.83|14654.63|14654.63|14644.83|14644.83|0
1651150200000|2022-04-28 12:50:00|14642.03|14642.03|14645.77|14645.77|14646.93|14646.93|14625.24|14625.24|0
1651150500000|2022-04-28 12:55:00|14647.17|14647.17|14619.42|14619.42|14658.13|14658.13|14611.03|14611.03|0
1651150800000|2022-04-28 13:00:00|14615.46|14615.46|14661.64|14661.64|14680.53|14680.53|14614.06|14614.06|0
1651151100000|2022-04-28 13:05:00|14647.65|14647.65|14695|14695|14695|14695|14647.65|14647.65|0
1651151400000|2022-04-28 13:10:00|14696.39|14696.39|14690.78|14690.78|14709.44|14709.44|14684.48|14684.48|0
1651151700000|2022-04-28 13:15:00|14689.38|14689.38|14741.17|14741.17|14745.83|14745.83|14687.98|14687.98|0
1651152000000|2022-04-28 13:20:00|14737.2|14737.2|14710.38|14710.38|14741.39|14741.39|14706.41|14706.41|0
1651152300000|2022-04-28 13:25:00|14704.78|14704.78|14729.28|14729.28|14729.28|14729.28|14704.78|14704.78|0
1651152600000|2022-04-28 13:30:00|14732.08|14732.08|14677.06|14677.06|14745.38|14745.38|14670.06|14670.06|0
1651152900000|2022-04-28 13:35:00|14675.66|14675.66|14647.17|14647.17|14689.62|14689.62|14647.17|14647.17|0
1651153200000|2022-04-28 13:40:00|14651.13|14651.13|14599.83|14599.83|14664.66|14664.66|14599.83|14599.83|0
1651153500000|2022-04-28 13:45:00|14603.79|14603.79|14619.42|14619.42|14653.7|14653.7|14597.25|14597.25|0
1651153800000|2022-04-28 13:50:00|14620.82|14620.82|14606.59|14606.59|14622.21|14622.21|14594.71|14594.71|0
1651154100000|2022-04-28 13:55:00|14610.56|14610.56|14602.63|14602.63|14619.43|14619.43|14590.74|14590.74|0
1651154400000|2022-04-28 14:00:00|14605.43|14605.43|14593.77|14593.77|14617.79|14617.79|14562.28|14562.28|0
1651154700000|2022-04-28 14:05:00|14585.83|14585.83|14580.23|14580.23|14587.23|14587.23|14562.5|14562.5|0
1651155000000|2022-04-28 14:10:00|14572.3|14572.3|14571.6|14571.6|14588.86|14588.86|14564.14|14564.14|0
1651155300000|2022-04-28 14:15:00|14567.4|14567.4|14615.45|14615.45|14615.45|14615.45|14555.04|14555.04|0
1651155600000|2022-04-28 14:20:00|14611.25|14611.25|14564.88|14564.88|14611.25|14611.25|14564.4|14564.4|0
1651155900000|2022-04-28 14:25:00|14560.92|14560.92|14557.63|14557.63|14573.26|14573.26|14555.99|14555.99|0
1651156200000|2022-04-28 14:30:00|14553.66|14553.66|14525.71|14525.71|14553.66|14553.66|14509.15|14509.15|0
1651156500000|2022-04-28 14:35:00|14521.75|14521.75|14580.5|14580.5|14587.27|14587.27|14521.75|14521.75|0
1651156800000|2022-04-28 14:40:00|14576.31|14576.31|14579.54|14579.54|14601.72|14601.72|14571.17|14571.17|0
1651157100000|2022-04-28 14:45:00|14582.34|14582.34|14593.52|14593.52|14606.82|14606.82|14581.16|14581.16|0
1651157400000|2022-04-28 14:50:00|14589.55|14589.55|14598.42|14598.42|14598.88|14598.88|14584.44|14584.44|0
1651157700000|2022-04-28 14:55:00|14594.46|14594.46|14586.96|14586.96|14602.85|14602.85|14584.16|14584.16|0
1651158000000|2022-04-28 15:00:00|14588.36|14588.36|14597.92|14597.92|14602.59|14602.59|14584.39|14584.39|0
1651158300000|2022-04-28 15:05:00|14601.89|14601.89|14631.04|14631.04|14652.5|14652.5|14596.29|14596.29|0
1651158600000|2022-04-28 15:10:00|14619.14|14619.14|14661.34|14661.34|14662.74|14662.74|14614.94|14614.94|0
1651158900000|2022-04-28 15:15:00|14665.3|14665.3|14661.09|14661.09|14669.27|14669.27|14653.18|14653.18|0
1651159200000|2022-04-28 15:20:00|14658.29|14658.29|14704.01|14704.01|14713.57|14713.57|14654.1|14654.1|0
1651159500000|2022-04-28 15:25:00|14705.41|14705.41|14674.15|14674.15|14711.01|14711.01|14669.49|14669.49|0
1651216500000|2022-04-29 07:15:00|14752.79|14752.79|14788.01|14788.01|14793.61|14793.61|14740.42|14740.42|0
1651216800000|2022-04-29 07:20:00|14786.61|14786.61|14827.43|14827.43|14831.63|14831.63|14786.61|14786.61|0
1651217100000|2022-04-29 07:25:00|14830.23|14830.23|14836.51|14836.51|14881.31|14881.31|14830.23|14830.23|0
1651217400000|2022-04-29 07:30:00|14837.89|14837.89|14829.05|14829.05|14866.58|14866.58|14827.65|14827.65|0
1651217700000|2022-04-29 07:35:00|14825.09|14825.09|14865.16|14865.16|14867.72|14867.72|14813.89|14813.89|0
1651218000000|2022-04-29 07:40:00|14870.76|14870.76|14882.66|14882.66|14895.23|14895.23|14865.63|14865.63|0
1651218300000|2022-04-29 07:45:00|14878.46|14878.46|14914.14|14914.14|14914.14|14914.14|14870.08|14870.08|0
1651218600000|2022-04-29 07:50:00|14916.94|14916.94|14873.34|14873.34|14919.74|14919.74|14873.11|14873.11|0
1651218900000|2022-04-29 07:55:00|14877.54|14877.54|14881.95|14881.95|14898.07|14898.07|14874.51|14874.51|0
1651219200000|2022-04-29 08:00:00|14877.98|14877.98|14900.37|14900.37|14900.37|14900.37|14877.98|14877.98|0
1651219500000|2022-04-29 08:05:00|14907.36|14907.36|14939.08|14939.08|14939.08|14939.08|14907.36|14907.36|0
1651219800000|2022-04-29 08:10:00|14941.88|14941.88|14942.35|14942.35|14947.25|14947.25|14933.72|14933.72|0
1651220100000|2022-04-29 08:15:00|14946.32|14946.32|14937.47|14937.47|14963.11|14963.11|14935.12|14935.12|0
1651220400000|2022-04-29 08:20:00|14940.27|14940.27|14923.23|14923.23|14940.27|14940.27|14910.68|14910.68|0
1651220700000|2022-04-29 08:25:00|14921.83|14921.83|14884.51|14884.51|14921.83|14921.83|14884.51|14884.51|0
1651221000000|2022-04-29 08:30:00|14888.48|14888.48|14858.87|14858.87|14893.13|14893.13|14858.87|14858.87|0
1651221300000|2022-04-29 08:35:00|14862.84|14862.84|14840.91|14840.91|14866.8|14866.8|14832.98|14832.98|0
1651221600000|2022-04-29 08:40:00|14835.32|14835.32|14846.05|14846.05|14850.01|14850.01|14829.72|14829.72|0
1651221900000|2022-04-29 08:45:00|14847.9|14847.9|14888.03|14888.03|14888.03|14888.03|14846.51|14846.51|0
1651222200000|2022-04-29 08:50:00|14889.43|14889.43|14886.17|14886.17|14889.43|14889.43|14886.17|14886.17|0
1651222500000|2022-04-29 08:55:00|14888.97|14888.97|14887.57|14887.57|14890.37|14890.37|14874.28|14874.28|0
1651222800000|2022-04-29 09:00:00|14888.97|14888.97|14884.77|14884.77|14895.5|14895.5|14884.77|14884.77|0
1651223100000|2022-04-29 09:05:00|14880.57|14880.57|14857.48|14857.48|14880.57|14880.57|14857.48|14857.48|0
1651223400000|2022-04-29 09:10:00|14857.94|14857.94|14873.12|14873.12|14874.52|14874.52|14853.76|14853.76|0
1651223700000|2022-04-29 09:15:00|14868.92|14868.92|14849.34|14849.34|14868.92|14868.92|14842.81|14842.81|0
1651224000000|2022-04-29 09:20:00|14847.94|14847.94|14818.78|14818.78|14847.94|14847.94|14818.78|14818.78|0
1651224300000|2022-04-29 09:25:00|14814.58|14814.58|14812.96|14812.96|14821.35|14821.35|14801.06|14801.06|0
1651224600000|2022-04-29 09:30:00|14811.56|14811.56|14814.81|14814.81|14822.99|14822.99|14811.1|14811.1|0
1651224900000|2022-04-29 09:35:00|14815.73|14815.73|14824.13|14824.13|14829.73|14829.73|14814.33|14814.33|0
1651225200000|2022-04-29 09:40:00|14823.67|14823.67|14818.3|14818.3|14825.07|14825.07|14815.5|14815.5|0
1651225500000|2022-04-29 09:45:00|14810.37|14810.37|14819.22|14819.22|14826.23|14826.23|14807.57|14807.57|0
1651225800000|2022-04-29 09:50:00|14820.61|14820.61|14843.49|14843.49|14844.89|14844.89|14817.84|14817.84|0
1651226100000|2022-04-29 09:55:00|14844.89|14844.89|14826.21|14826.21|14850.49|14850.49|14820.87|14820.87|0
1651226400000|2022-04-29 10:00:00|14830.41|14830.41|14845.57|14845.57|14852.57|14852.57|14830.41|14830.41|0
1651226700000|2022-04-29 10:05:00|14848.37|14848.37|14821.78|14821.78|14848.37|14848.37|14814.78|14814.78|0
1651227000000|2022-04-29 10:10:00|14825.75|14825.75|14831.34|14831.34|14838.11|14838.11|14824.35|14824.35|0
1651227300000|2022-04-29 10:15:00|14828.55|14828.55|14821.07|14821.07|14828.55|14828.55|14821.07|14821.07|0
1651227600000|2022-04-29 10:20:00|14820.16|14820.16|14808.03|14808.03|14820.16|14820.16|14806.63|14806.63|0
1651227900000|2022-04-29 10:25:00|14806.63|14806.63|14811.28|14811.28|14811.28|14811.28|14785.87|14785.87|0
1651228200000|2022-04-29 10:30:00|14809.89|14809.89|14800.56|14800.56|14814.08|14814.08|14800.56|14800.56|0
1651228500000|2022-04-29 10:35:00|14796.36|14796.36|14781.66|14781.66|14796.36|14796.36|14781.66|14781.66|0
1651228800000|2022-04-29 10:40:00|14784.46|14784.46|14779.34|14779.34|14784.46|14784.46|14777.94|14777.94|0
1651229100000|2022-04-29 10:45:00|14776.54|14776.54|14763.48|14763.48|14776.54|14776.54|14763.48|14763.48|0
1651229400000|2022-04-29 10:50:00|14766.28|14766.28|14758.35|14758.35|14766.28|14766.28|14747.62|14747.62|0
1651229700000|2022-04-29 10:55:00|14754.15|14754.15|14755.54|14755.54|14761.15|14761.15|14743.42|14743.42|0
1651230000000|2022-04-29 11:00:00|14759.5|14759.5|14759.5|14759.5|14771.63|14771.63|14755.3|14755.3|0
1651230300000|2022-04-29 11:05:00|14763.47|14763.47|14761.84|14761.84|14763.47|14763.47|14759.27|14759.27|0
1651230600000|2022-04-29 11:10:00|14765.8|14765.8|14756.49|14756.49|14765.8|14765.8|14744.58|14744.58|0
1651230900000|2022-04-29 11:15:00|14757.89|14757.89|14749.49|14749.49|14757.89|14757.89|14740.4|14740.4|0
1651231200000|2022-04-29 11:20:00|14757.42|14757.42|14746.93|14746.93|14760.22|14760.22|14746.93|14746.93|0
1651231500000|2022-04-29 11:25:00|14745.53|14745.53|14744.13|14744.13|14759.06|14759.06|14744.13|14744.13|0
1651231800000|2022-04-29 11:30:00|14748.09|14748.09|14743.9|14743.9|14748.09|14748.09|14743.9|14743.9|0
1651232100000|2022-04-29 11:35:00|14745.3|14745.3|14729.2|14729.2|14749.49|14749.49|14726.64|14726.64|0
1651232400000|2022-04-29 11:40:00|14727.8|14727.8|14720.8|14720.8|14727.8|14727.8|14714.04|14714.04|0
1651232700000|2022-04-29 11:45:00|14718.01|14718.01|14727.8|14727.8|14728.97|14728.97|14718.01|14718.01|0
1651233000000|2022-04-29 11:50:00|14723.6|14723.6|14744.13|14744.13|14744.13|14744.13|14710.07|14710.07|0
1651233300000|2022-04-29 11:55:00|14755.33|14755.33|14774.68|14774.68|14778.65|14778.65|14755.33|14755.33|0
1651233600000|2022-04-29 12:00:00|14776.08|14776.08|14797.55|14797.55|14800.12|14800.12|14776.08|14776.08|0
1651233900000|2022-04-29 12:05:00|14789.62|14789.62|14778.66|14778.66|14789.62|14789.62|14774.69|14774.69|0
1651234200000|2022-04-29 12:10:00|14774.69|14774.69|14786.82|14786.82|14788.22|14788.22|14771.89|14771.89|0
1651234500000|2022-04-29 12:15:00|14790.79|14790.79|14792.42|14792.42|14794.98|14794.98|14790.79|14790.79|0
1651234800000|2022-04-29 12:20:00|14788.45|14788.45|14794.05|14794.05|14802.22|14802.22|14788.45|14788.45|0
1651235100000|2022-04-29 12:25:00|14792.65|14792.65|14810.15|14810.15|14810.15|14810.15|14792.65|14792.65|0
1651235400000|2022-04-29 12:30:00|14808.75|14808.75|14793.83|14793.83|14808.75|14808.75|14788.46|14788.46|0
1651235700000|2022-04-29 12:35:00|14785.89|14785.89|14783.1|14783.1|14789.86|14789.86|14770.5|14770.5|0
1651236000000|2022-04-29 12:40:00|14783.56|14783.56|14800.8|14800.8|14800.8|14800.8|14783.56|14783.56|0
1651236300000|2022-04-29 12:45:00|14796.84|14796.84|14806.17|14806.17|14808.97|14808.97|14794.04|14794.04|0
1651236600000|2022-04-29 12:50:00|14807.57|14807.57|14810.83|14810.83|14818.76|14818.76|14807.57|14807.57|0
1651236900000|2022-04-29 12:55:00|14809.43|14809.43|14807.09|14807.09|14810.81|14810.81|14803.13|14803.13|0
1651237200000|2022-04-29 13:00:00|14802.89|14802.89|14788.39|14788.39|14803.81|14803.81|14787.49|14787.49|0
1651237500000|2022-04-29 13:05:00|14789.3|14789.3|14787.4|14787.4|14793.02|14793.02|14786.03|14786.03|0
1651237800000|2022-04-29 13:10:00|14788.78|14788.78|14778.49|14778.49|14792.5|14792.5|14773.84|14773.84|0
1651238100000|2022-04-29 13:15:00|14770.56|14770.56|14774.78|14774.78|14774.78|14774.78|14765.2|14765.2|0
1651238400000|2022-04-29 13:20:00|14773.38|14773.38|14777.83|14777.83|14779.23|14779.23|14769.18|14769.18|0
1651238700000|2022-04-29 13:25:00|14776.43|14776.43|14787.62|14787.62|14789.02|14789.02|14768.5|14768.5|0
1651239000000|2022-04-29 13:30:00|14789.02|14789.02|14792.76|14792.76|14796.72|14796.72|14759.63|14759.63|0
1651239300000|2022-04-29 13:35:00|14788.79|14788.79|14821.44|14821.44|14829.6|14829.6|14788.79|14788.79|0
1651239600000|2022-04-29 13:40:00|14825.4|14825.4|14804.4|14804.4|14834.95|14834.95|14804.4|14804.4|0
1651239900000|2022-04-29 13:45:00|14808.36|14808.36|14849.14|14849.14|14849.14|14849.14|14804.16|14804.16|0
1651240200000|2022-04-29 13:50:00|14844.94|14844.94|14831.67|14831.67|14874.82|14874.82|14831.67|14831.67|0
1651240500000|2022-04-29 13:55:00|14835.63|14835.63|14836.35|14836.35|14844.51|14844.51|14825.14|14825.14|0
1651240800000|2022-04-29 14:00:00|14837.75|14837.75|14833.77|14833.77|14847.08|14847.08|14823.05|14823.05|0
1651241100000|2022-04-29 14:05:00|14837.73|14837.73|14810.5|14810.5|14840.3|14840.3|14804.91|14804.91|0
1651241400000|2022-04-29 14:10:00|14814.47|14814.47|14815.63|14815.63|14823.8|14823.8|14811.67|14811.67|0
1651241700000|2022-04-29 14:15:00|14818.43|14818.43|14760.83|14760.83|14830.54|14830.54|14760.83|14760.83|0
1651242000000|2022-04-29 14:20:00|14763.63|14763.63|14774.13|14774.13|14786.03|14786.03|14763.63|14763.63|0
1651242300000|2022-04-29 14:25:00|14766.2|14766.2|14751.28|14751.28|14771.8|14771.8|14749.88|14749.88|0
1651242600000|2022-04-29 14:30:00|14747.31|14747.31|14759|14759|14771.37|14771.37|14746.64|14746.64|0
1651242900000|2022-04-29 14:35:00|14763.2|14763.2|14759.01|14759.01|14763.2|14763.2|14747.11|14747.11|0
1651243200000|2022-04-29 14:40:00|14755.04|14755.04|14739.16|14739.16|14761.81|14761.81|14735.19|14735.19|0
1651243500000|2022-04-29 14:45:00|14735.19|14735.19|14720.06|14720.06|14735.42|14735.42|14708.16|14708.16|0
1651243800000|2022-04-29 14:50:00|14716.09|14716.09|14718.89|14718.89|14724.26|14724.26|14709.33|14709.33|0
1651244100000|2022-04-29 14:55:00|14720.29|14720.29|14742.46|14742.46|14742.46|14742.46|14709.79|14709.79|0
1651244400000|2022-04-29 15:00:00|14738.49|14738.49|14727.27|14727.27|14738.49|14738.49|14725.87|14725.87|0
1651244700000|2022-04-29 15:05:00|14731.23|14731.23|14727.27|14727.27|14740.8|14740.8|14719.34|14719.34|0
1651245000000|2022-04-29 15:10:00|14723.3|14723.3|14719.36|14719.36|14731.23|14731.23|14702.1|14702.1|0
1651245300000|2022-04-29 15:15:00|14717.96|14717.96|14723.8|14723.8|14731.25|14731.25|14717.96|14717.96|0
1651245600000|2022-04-29 15:20:00|14725.18|14725.18|14731.73|14731.73|14731.73|14731.73|14710.27|14710.27|0
1651245900000|2022-04-29 15:25:00|14727.77|14727.77|14721.47|14721.47|14747.13|14747.13|14721.47|14721.47|0
1651562100000|2022-05-03 07:15:00|14551.41|14551.41|14601.99|14601.99|14601.99|14601.99|14551.41|14551.41|0
1651562400000|2022-05-03 07:20:00|14599.19|14599.19|14602.49|14602.49|14610.39|14610.39|14587.06|14587.06|0
1651562700000|2022-05-03 07:25:00|14598.29|14598.29|14620.03|14620.03|14627.96|14627.96|14582.43|14582.43|0
1651563000000|2022-05-03 07:30:00|14617.23|14617.23|14590.39|14590.39|14617.23|14617.23|14575|14575|0
1651563300000|2022-05-03 07:35:00|14587.59|14587.59|14590.86|14590.86|14596.46|14596.46|14564.97|14564.97|0
1651563600000|2022-05-03 07:40:00|14588.06|14588.06|14589.22|14589.22|14608.58|14608.58|14584.09|14584.09|0
1651563900000|2022-05-03 07:45:00|14593.19|14593.19|14547.24|14547.24|14593.19|14593.19|14547.24|14547.24|0
1651564200000|2022-05-03 07:50:00|14551.2|14551.2|14559.84|14559.84|14567.77|14567.77|14526.01|14526.01|0
1651564500000|2022-05-03 07:55:00|14563.8|14563.8|14585.73|14585.73|14585.73|14585.73|14563.8|14563.8|0
1651564800000|2022-05-03 08:00:00|14586.19|14586.19|14597.61|14597.61|14599.01|14599.01|14584.31|14584.31|0
1651565100000|2022-05-03 08:05:00|14597.15|14597.15|14600.41|14600.41|14608.11|14608.11|14586.89|14586.89|0
1651565400000|2022-05-03 08:10:00|14599.95|14599.95|14591.8|14591.8|14599.95|14599.95|14583.4|14583.4|0
1651565700000|2022-05-03 08:15:00|14593.2|14593.2|14563.81|14563.81|14593.2|14593.2|14563.81|14563.81|0
1651566000000|2022-05-03 08:20:00|14563.35|14563.35|14522.53|14522.53|14563.35|14563.35|14522.53|14522.53|0
1651566300000|2022-05-03 08:25:00|14519.73|14519.73|14515.74|14515.74|14529.06|14529.06|14512.97|14512.97|0
1651566600000|2022-05-03 08:30:00|14516.66|14516.66|14462.1|14462.1|14516.66|14516.66|14458.13|14458.13|0
1651566900000|2022-05-03 08:35:00|14460.7|14460.7|14434.11|14434.11|14460.7|14460.7|14434.11|14434.11|0
1651567200000|2022-05-03 08:40:00|14429.92|14429.92|14412.42|14412.42|14443.44|14443.44|14412.42|14412.42|0
1651567500000|2022-05-03 08:45:00|14409.62|14409.62|14409.62|14409.62|14414.99|14414.99|14401.69|14401.69|0
1651567800000|2022-05-03 08:50:00|14405.66|14405.66|14420.81|14420.81|14439.94|14439.94|14402.86|14402.86|0
1651568100000|2022-05-03 08:55:00|14419.41|14419.41|14384.89|14384.89|14419.41|14419.41|14384.89|14384.89|0
1651568400000|2022-05-03 09:00:00|14380.93|14380.93|14422.44|14422.44|14434.34|14434.34|14380.93|14380.93|0
1651568700000|2022-05-03 09:05:00|14410.55|14410.55|14409.4|14409.4|14414.51|14414.51|14397.02|14397.02|0
1651569000000|2022-05-03 09:10:00|14410.8|14410.8|14448.11|14448.11|14448.11|14448.11|14407.76|14407.76|0
1651569300000|2022-05-03 09:15:00|14448.57|14448.57|14457.67|14457.67|14457.67|14457.67|14440.18|14440.18|0
1651569600000|2022-05-03 09:20:00|14449.74|14449.74|14443.9|14443.9|14455.57|14455.57|14441.1|14441.1|0
1651569900000|2022-05-03 09:25:00|14439.94|14439.94|14410.12|14410.12|14443.9|14443.9|14410.12|14410.12|0
1651570200000|2022-05-03 09:30:00|14405.92|14405.92|14385.13|14385.13|14407.32|14407.32|14385.13|14385.13|0
1651570500000|2022-05-03 09:35:00|14381.17|14381.17|14377.43|14377.43|14381.17|14381.17|14373|14373|0
1651570800000|2022-05-03 09:40:00|14380.23|14380.23|14368.33|14368.33|14380.69|14380.69|14364.37|14364.37|0
1651571100000|2022-05-03 09:45:00|14365.53|14365.53|14371.13|14371.13|14379.04|14379.04|14359.93|14359.93|0
1651571400000|2022-05-03 09:50:00|14369.73|14369.73|14369.73|14369.73|14369.73|14369.73|14369.27|14369.27|0
1651571700000|2022-05-03 09:55:00|14377.66|14377.66|14350.37|14350.37|14377.66|14377.66|14350.37|14350.37|0
1651572000000|2022-05-03 10:00:00|14351.77|14351.77|14355.27|14355.27|14355.27|14355.27|14343.14|14343.14|0
1651572300000|2022-05-03 10:05:00|14353.87|14353.87|14345.73|14345.73|14353.87|14353.87|14345.01|14345.01|0
1651572600000|2022-05-03 10:10:00|14341.76|14341.76|14335.68|14335.68|14341.76|14341.76|14324.74|14324.74|0
1651572900000|2022-05-03 10:15:00|14337.08|14337.08|14334.98|14334.98|14339.88|14339.88|14325.19|14325.19|0
1651573200000|2022-05-03 10:20:00|14337.78|14337.78|14325.89|14325.89|14343.38|14343.38|14313.76|14313.76|0
1651573500000|2022-05-03 10:25:00|14324.49|14324.49|14323.32|14323.32|14328.92|14328.92|14323.32|14323.32|0
1651573800000|2022-05-03 10:30:00|14315.39|14315.39|14315.16|14315.16|14320.75|14320.75|14315.16|14315.16|0
1651574100000|2022-05-03 10:35:00|14316.56|14316.56|14318.18|14318.18|14320.52|14320.52|14313.76|14313.76|0
1651574400000|2022-05-03 10:40:00|14316.78|14316.78|14299.77|14299.77|14316.78|14316.78|14296.49|14296.49|0
1651574700000|2022-05-03 10:45:00|14295.57|14295.57|14296.5|14296.5|14296.5|14296.5|14278.77|14278.77|0
1651575000000|2022-05-03 10:50:00|14295.1|14295.1|14300.23|14300.23|14304.43|14304.43|14295.1|14295.1|0
1651575300000|2022-05-03 10:55:00|14299.31|14299.31|14291.38|14291.38|14303.27|14303.27|14291.38|14291.38|0
1651575600000|2022-05-03 11:00:00|14295.34|14295.34|14288.58|14288.58|14299.31|14299.31|14288.58|14288.58|0
1651575900000|2022-05-03 11:05:00|14284.61|14284.61|14284.61|14284.61|14286.01|14286.01|14277.85|14277.85|0
1651576200000|2022-05-03 11:10:00|14288.58|14288.58|14305.35|14305.35|14305.35|14305.35|14288.58|14288.58|0
1651576500000|2022-05-03 11:15:00|14306.75|14306.75|14286.24|14286.24|14309.55|14309.55|14286.24|14286.24|0
1651576800000|2022-05-03 11:20:00|14290.44|14290.44|14283.67|14283.67|14291.84|14291.84|14283.67|14283.67|0
1651577100000|2022-05-03 11:25:00|14285.07|14285.07|14287.39|14287.39|14287.39|14287.39|14281.11|14281.11|0
1651577400000|2022-05-03 11:30:00|14288.79|14288.79|14286.23|14286.23|14299.52|14299.52|14284.83|14284.83|0
1651577700000|2022-05-03 11:35:00|14284.83|14284.83|14289.73|14289.73|14294.16|14294.16|14283.43|14283.43|0
1651578000000|2022-05-03 11:40:00|14286.93|14286.93|14286.93|14286.93|14286.93|14286.93|14286.93|14286.93|0
1651578300000|2022-05-03 11:45:00|14289.73|14289.73|14306.06|14306.06|14308.86|14308.86|14289.73|14289.73|0
1651578600000|2022-05-03 11:50:00|14307.46|14307.46|14306.75|14306.75|14307.46|14307.46|14294.16|14294.16|0
1651578900000|2022-05-03 11:55:00|14308.15|14308.15|14302.33|14302.33|14313.52|14313.52|14302.33|14302.33|0
1651579200000|2022-05-03 12:00:00|14303.73|14303.73|14294.88|14294.88|14307.69|14307.69|14294.88|14294.88|0
1651579500000|2022-05-03 12:05:00|14295.34|14295.34|14294.4|14294.4|14296.26|14296.26|14285.07|14285.07|0
1651579800000|2022-05-03 12:10:00|14294.86|14294.86|14298.82|14298.82|14298.82|14298.82|14294.86|14294.86|0
1651580100000|2022-05-03 12:15:00|14299.28|14299.28|14294.4|14294.4|14314.92|14314.92|14294.4|14294.4|0
1651580400000|2022-05-03 12:20:00|14298.36|14298.36|14281.8|14281.8|14298.36|14298.36|14281.8|14281.8|0
1651580700000|2022-05-03 12:25:00|14279|14279|14252.17|14252.17|14282.96|14282.96|14248.21|14248.21|0
1651581000000|2022-05-03 12:30:00|14264.07|14264.07|14265.47|14265.47|14271.07|14271.07|14254.74|14254.74|0
1651581300000|2022-05-03 12:35:00|14261.51|14261.51|14274.1|14274.1|14278.06|14278.06|14261.51|14261.51|0
1651581600000|2022-05-03 12:40:00|14278.06|14278.06|14276.9|14276.9|14283.66|14283.66|14272.93|14272.93|0
1651581900000|2022-05-03 12:45:00|14280.86|14280.86|14279.46|14279.46|14280.86|14280.86|14271.53|14271.53|0
1651582200000|2022-05-03 12:50:00|14278.06|14278.06|14263.62|14263.62|14280.86|14280.86|14263.62|14263.62|0
1651582500000|2022-05-03 12:55:00|14267.59|14267.59|14283.91|14283.91|14283.91|14283.91|14267.59|14267.59|0
1651582800000|2022-05-03 13:00:00|14285.31|14285.31|14274.57|14274.57|14297.66|14297.66|14268.97|14268.97|0
1651583100000|2022-05-03 13:05:00|14270.37|14270.37|14274.1|14274.1|14277.37|14277.37|14263.61|14263.61|0
1651583400000|2022-05-03 13:10:00|14275.5|14275.5|14266.17|14266.17|14275.5|14275.5|14262.21|14262.21|0
1651583700000|2022-05-03 13:15:00|14274.1|14274.1|14259.18|14259.18|14282.04|14282.04|14259.18|14259.18|0
1651584000000|2022-05-03 13:20:00|14257.78|14257.78|14268.74|14268.74|14272.71|14272.71|14253.81|14253.81|0
1651584300000|2022-05-03 13:25:00|14265.94|14265.94|14254.51|14254.51|14269.91|14269.91|14251.71|14251.71|0
1651584600000|2022-05-03 13:30:00|14251.71|14251.71|14298.84|14298.84|14302.8|14302.8|14210.19|14210.19|0
1651584900000|2022-05-03 13:35:00|14294.64|14294.64|14213.23|14213.23|14294.64|14294.64|14209.26|14209.26|0
1651585200000|2022-05-03 13:40:00|14211.83|14211.83|14211.37|14211.37|14239.11|14239.11|14208.57|14208.57|0
1651585500000|2022-05-03 13:45:00|14205.77|14205.77|14199.01|14199.01|14216.5|14216.5|14193.64|14193.64|0
1651585800000|2022-05-03 13:50:00|14197.61|14197.61|14250.53|14250.53|14251.93|14251.93|14196.21|14196.21|0
1651586100000|2022-05-03 13:55:00|14254.49|14254.49|14272.93|14272.93|14282.69|14282.69|14249.13|14249.13|0
1651586400000|2022-05-03 14:00:00|14276.9|14276.9|14307.45|14307.45|14311.42|14311.42|14276.9|14276.9|0
1651586700000|2022-05-03 14:05:00|14309.75|14309.75|14296.72|14296.72|14314.42|14314.42|14277.36|14277.36|0
1651587000000|2022-05-03 14:10:00|14292.76|14292.76|14321.91|14321.91|14321.91|14321.91|14292.76|14292.76|0
1651587300000|2022-05-03 14:15:00|14317.95|14317.95|14282.03|14282.03|14317.95|14317.95|14271.53|14271.53|0
1651587600000|2022-05-03 14:20:00|14285.99|14285.99|14292.53|14292.53|14293.22|14293.22|14282.03|14282.03|0
1651587900000|2022-05-03 14:25:00|14288.57|14288.57|14291.37|14291.37|14302.32|14302.32|14276.9|14276.9|0
1651588200000|2022-05-03 14:30:00|14292.28|14292.28|14239.34|14239.34|14292.28|14292.28|14218.11|14218.11|0
1651588500000|2022-05-03 14:35:00|14243.3|14243.3|14248.45|14248.45|14251.23|14251.23|14227.23|14227.23|0
1651588800000|2022-05-03 14:40:00|14244.49|14244.49|14233.51|14233.51|14244.49|14244.49|14221.38|14221.38|0
1651589100000|2022-05-03 14:45:00|14232.11|14232.11|14244.02|14244.02|14245.42|14245.42|14217.43|14217.43|0
1651589400000|2022-05-03 14:50:00|14247.98|14247.98|14263.84|14263.84|14275.97|14275.97|14247.98|14247.98|0
1651589700000|2022-05-03 14:55:00|14255.91|14255.91|14260.58|14260.58|14273.87|14273.87|14251.95|14251.95|0
1651590000000|2022-05-03 15:00:00|14264.54|14264.54|14263.14|14263.14|14274.79|14274.79|14259.18|14259.18|0
1651590300000|2022-05-03 15:05:00|14264.54|14264.54|14268.74|14268.74|14279.24|14279.24|14257.78|14257.78|0
1651590600000|2022-05-03 15:10:00|14267.34|14267.34|14268.27|14268.27|14276.67|14276.67|14260.12|14260.12|0
1651590900000|2022-05-03 15:15:00|14271.07|14271.07|14268.51|14268.51|14277.84|14277.84|14265.71|14265.71|0
1651591200000|2022-05-03 15:20:00|14269.91|14269.91|14280.17|14280.17|14282.97|14282.97|14268.51|14268.51|0
1651591500000|2022-05-03 15:25:00|14281.57|14281.57|14264.78|14264.78|14281.57|14281.57|14264.78|14264.78|0
1651648500000|2022-05-04 07:15:00|14242.42|14242.42|14183.16|14183.16|14242.42|14242.42|14183.16|14183.16|0
1651648800000|2022-05-04 07:20:00|14190.16|14190.16|14147.95|14147.95|14192.95|14192.95|14147.95|14147.95|0
1651649100000|2022-05-04 07:25:00|14152.15|14152.15|14145.15|14145.15|14163.35|14163.35|14128.12|14128.12|0
1651649400000|2022-05-04 07:30:00|14137.22|14137.22|14120.45|14120.45|14147.72|14147.72|14119.06|14119.06|0
1651649700000|2022-05-04 07:35:00|14119.06|14119.06|14095.03|14095.03|14119.06|14119.06|14088.03|14088.03|0
1651650000000|2022-05-04 07:40:00|14083.13|14083.13|14105.04|14105.04|14105.04|14105.04|14075.18|14075.18|0
1651650300000|2022-05-04 07:45:00|14109.24|14109.24|14140.03|14140.03|14140.03|14140.03|14109.24|14109.24|0
1651650600000|2022-05-04 07:50:00|14162.89|14162.89|14182.91|14182.91|14194.81|14194.81|14162.89|14162.89|0
1651650900000|2022-05-04 07:55:00|14190.84|14190.84|14169.62|14169.62|14190.84|14190.84|14164.02|14164.02|0
1651651200000|2022-05-04 08:00:00|14185.48|14185.48|14125.07|14125.07|14185.48|14185.48|14125.07|14125.07|0
1651651500000|2022-05-04 08:05:00|14133|14133|14135.33|14135.33|14136.97|14136.97|14120.64|14120.64|0
1651651800000|2022-05-04 08:10:00|14133.94|14133.94|14157.26|14157.26|14165.66|14165.66|14133.94|14133.94|0
1651652100000|2022-05-04 08:15:00|14154.46|14154.46|14161.69|14161.69|14174.52|14174.52|14154.46|14154.46|0
1651652400000|2022-05-04 08:20:00|14165.89|14165.89|14123.91|14123.91|14168.69|14168.69|14122.74|14122.74|0
1651652700000|2022-05-04 08:25:00|14119.94|14119.94|14126.92|14126.92|14128.34|14128.34|14118.54|14118.54|0
1651653000000|2022-05-04 08:30:00|14128.32|14128.32|14091.72|14091.72|14131.12|14131.12|14091.72|14091.72|0
1651653300000|2022-05-04 08:35:00|14099.65|14099.65|14101.3|14101.3|14101.3|14101.3|14087.29|14087.29|0
1651653600000|2022-05-04 08:40:00|14094.3|14094.3|14094.53|14094.53|14104.09|14104.09|14094.3|14094.3|0
1651653900000|2022-05-04 08:45:00|14098.73|14098.73|14107.16|14107.16|14109.96|14109.96|14097.33|14097.33|0
1651654200000|2022-05-04 08:50:00|14111.12|14111.12|14094.56|14094.56|14116.49|14116.49|14094.56|14094.56|0
1651654500000|2022-05-04 08:55:00|14082.67|14082.67|14076.37|14076.37|14088.27|14088.27|14076.37|14076.37|0
1651654800000|2022-05-04 09:00:00|14072.17|14072.17|14055.14|14055.14|14077.77|14077.77|14047.21|14047.21|0
1651655100000|2022-05-04 09:05:00|14056.54|14056.54|14040.22|14040.22|14056.54|14056.54|14038.82|14038.82|0
1651655400000|2022-05-04 09:10:00|14043.02|14043.02|14060.97|14060.97|14060.97|14060.97|14043.02|14043.02|0
1651655700000|2022-05-04 09:15:00|14064.93|14064.93|14063.29|14063.29|14075.19|14075.19|14056.53|14056.53|0
1651656000000|2022-05-04 09:20:00|14075.19|14075.19|14044.65|14044.65|14075.19|14075.19|14037.88|14037.88|0
1651656300000|2022-05-04 09:25:00|14040.68|14040.68|14007.56|14007.56|14040.68|14040.68|14003.6|14003.6|0
1651656600000|2022-05-04 09:30:00|14015.49|14015.49|14016.43|14016.43|14027.39|14027.39|14015.49|14015.49|0
1651656900000|2022-05-04 09:35:00|14020.62|14020.62|14027.39|14027.39|14031.35|14031.35|14015.72|14015.72|0
1651657200000|2022-05-04 09:40:00|14023.42|14023.42|14004.74|14004.74|14023.42|14023.42|14004.74|14004.74|0
1651657500000|2022-05-04 09:45:00|14008.94|14008.94|14019.46|14019.46|14020.84|14020.84|14007.54|14007.54|0
1651657800000|2022-05-04 09:50:00|14018.06|14018.06|14039.5|14039.5|14039.5|14039.5|14018.06|14018.06|0
1651658100000|2022-05-04 09:55:00|14046.49|14046.49|14041.14|14041.14|14046.49|14046.49|14037.18|14037.18|0
1651658400000|2022-05-04 10:00:00|14042.54|14042.54|14046.97|14046.97|14054.67|14054.67|14042.54|14042.54|0
1651658700000|2022-05-04 10:05:00|14048.37|14048.37|14051.4|14051.4|14052.11|14052.11|14044.18|14044.18|0
1651659000000|2022-05-04 10:10:00|14052.8|14052.8|14065.16|14065.16|14065.16|14065.16|14044.63|14044.63|0
1651659300000|2022-05-04 10:15:00|14066.56|14066.56|14060.96|14060.96|14066.56|14066.56|14055.36|14055.36|0
1651659600000|2022-05-04 10:20:00|14064.93|14064.93|14081.27|14081.27|14091.06|14091.06|14064.93|14064.93|0
1651659900000|2022-05-04 10:25:00|14084.07|14084.07|14075.9|14075.9|14086.87|14086.87|14075.9|14075.9|0
1651660200000|2022-05-04 10:30:00|14079.87|14079.87|14085|14085|14085|14085|14073.1|14073.1|0
1651660500000|2022-05-04 10:35:00|14081.04|14081.04|14111.12|14111.12|14115.09|14115.09|14078.24|14078.24|0
1651660800000|2022-05-04 10:40:00|14109.73|14109.73|14096.41|14096.41|14111.12|14111.12|14092.46|14092.46|0
1651661100000|2022-05-04 10:45:00|14095.01|14095.01|14090.6|14090.6|14100.14|14100.14|14090.6|14090.6|0
1651661400000|2022-05-04 10:50:00|14089.2|14089.2|14088.97|14088.97|14099.93|14099.93|14088.97|14088.97|0
1651661700000|2022-05-04 10:55:00|14089.43|14089.43|14090.13|14090.13|14096.19|14096.19|14089.43|14089.43|0
1651662000000|2022-05-04 11:00:00|14094.33|14094.33|14126.29|14126.29|14131.88|14131.88|14094.33|14094.33|0
1651662300000|2022-05-04 11:05:00|14127.69|14127.69|14107.38|14107.38|14127.69|14127.69|14107.38|14107.38|0
1651662600000|2022-05-04 11:10:00|14106.92|14106.92|14101.33|14101.33|14109.72|14109.72|14097.82|14097.82|0
1651662900000|2022-05-04 11:15:00|14102.73|14102.73|14076.14|14076.14|14102.73|14102.73|14063.08|14063.08|0
1651663200000|2022-05-04 11:20:00|14080.1|14080.1|14093.4|14093.4|14097.6|14097.6|14080.1|14080.1|0
1651663500000|2022-05-04 11:25:00|14094.32|14094.32|14122.55|14122.55|14122.55|14122.55|14086.39|14086.39|0
1651663800000|2022-05-04 11:30:00|14114.62|14114.62|14093.4|14093.4|14114.62|14114.62|14089.2|14089.2|0
1651664100000|2022-05-04 11:35:00|14090.6|14090.6|14079.4|14079.4|14090.6|14090.6|14079.4|14079.4|0
1651664400000|2022-05-04 11:40:00|14078.02|14078.02|14059.17|14059.17|14078.02|14078.02|14059.17|14059.17|0
1651664700000|2022-05-04 11:45:00|14058.71|14058.71|14062.44|14062.44|14067.81|14067.81|14054.51|14054.51|0
1651665000000|2022-05-04 11:50:00|14058.25|14058.25|14056.85|14056.85|14059.64|14059.64|14054.05|14054.05|0
1651665300000|2022-05-04 11:55:00|14058.25|14058.25|14055.68|14055.68|14058.25|14058.25|14051.48|14051.48|0
1651665600000|2022-05-04 12:00:00|14056.14|14056.14|14053.11|14053.11|14064.54|14064.54|14047.31|14047.31|0
1651665900000|2022-05-04 12:05:00|14049.15|14049.15|14051.95|14051.95|14051.95|14051.95|14042.38|14042.38|0
1651666200000|2022-05-04 12:10:00|14049.15|14049.15|14055.67|14055.67|14059.63|14059.63|14045.18|14045.18|0
1651666500000|2022-05-04 12:15:00|14055.21|14055.21|14061.28|14061.28|14065.24|14065.24|14046.58|14046.58|0
1651666800000|2022-05-04 12:20:00|14053.35|14053.35|14074.1|14074.1|14077.84|14077.84|14051.95|14051.95|0
1651667100000|2022-05-04 12:25:00|14075.5|14075.5|14053.58|14053.58|14075.5|14075.5|14052.18|14052.18|0
1651667400000|2022-05-04 12:30:00|14049.61|14049.61|14066.17|14066.17|14074.79|14074.79|14041.68|14041.68|0
1651667700000|2022-05-04 12:35:00|14065.71|14065.71|14069.67|14069.67|14076.44|14076.44|14065.71|14065.71|0
1651668000000|2022-05-04 12:40:00|14061.74|14061.74|14061.53|14061.53|14070.13|14070.13|14053.14|14053.14|0
1651668300000|2022-05-04 12:45:00|14065.5|14065.5|14060.36|14060.36|14071.78|14071.78|14057.57|14057.57|0
1651668600000|2022-05-04 12:50:00|14064.56|14064.56|14100.51|14100.51|14123.34|14123.34|14064.56|14064.56|0
1651668900000|2022-05-04 12:55:00|14103.31|14103.31|14107.03|14107.03|14109.1|14109.1|14102.14|14102.14|0
1651669200000|2022-05-04 13:00:00|14108.43|14108.43|14111.21|14111.21|14116.57|14116.57|14104.46|14104.46|0
1651669500000|2022-05-04 13:05:00|14110.75|14110.75|14123.82|14123.82|14123.82|14123.82|14110.06|14110.06|0
1651669800000|2022-05-04 13:10:00|14124.28|14124.28|14103.3|14103.3|14124.28|14124.28|14103.3|14103.3|0
1651670100000|2022-05-04 13:15:00|14119.16|14119.16|14138.03|14138.03|14147.59|14147.59|14119.16|14119.16|0
1651670400000|2022-05-04 13:20:00|14140.83|14140.83|14169.05|14169.05|14169.05|14169.05|14139.43|14139.43|0
1651670700000|2022-05-04 13:25:00|14173.02|14173.02|14151.58|14151.58|14174.42|14174.42|14151.58|14151.58|0
1651671000000|2022-05-04 13:30:00|14139.68|14139.68|14135.72|14135.72|14145.28|14145.28|14126.15|14126.15|0
1651671300000|2022-05-04 13:35:00|14139.92|14139.92|14140.58|14140.58|14161.8|14161.8|14134.55|14134.55|0
1651671600000|2022-05-04 13:40:00|14144.54|14144.54|14151.78|14151.78|14154.58|14154.58|14140.58|14140.58|0
1651671900000|2022-05-04 13:45:00|14150.39|14150.39|14155.31|14155.31|14155.31|14155.31|14132.89|14132.89|0
1651672200000|2022-05-04 13:50:00|14156.69|14156.69|14160.16|14160.16|14186.99|14186.99|14156.69|14156.69|0
1651672500000|2022-05-04 13:55:00|14162.96|14162.96|14163.21|14163.21|14170.2|14170.2|14154.34|14154.34|0
1651672800000|2022-05-04 14:00:00|14164.61|14164.61|14173.68|14173.68|14173.68|14173.68|14153.62|14153.62|0
1651673100000|2022-05-04 14:05:00|14169.72|14169.72|14167.87|14167.87|14180.23|14180.23|14160.15|14160.15|0
1651673400000|2022-05-04 14:10:00|14166.47|14166.47|14155.26|14155.26|14174.64|14174.64|14155.26|14155.26|0
1651673700000|2022-05-04 14:15:00|14154.34|14154.34|14153.38|14153.38|14157.35|14157.35|14145.01|14145.01|0
1651674000000|2022-05-04 14:20:00|14151.98|14151.98|14165.29|14165.29|14165.29|14165.29|14151.98|14151.98|0
1651674300000|2022-05-04 14:25:00|14161.32|14161.32|14199.12|14199.12|14199.12|14199.12|14159.92|14159.92|0
1651674600000|2022-05-04 14:30:00|14201.92|14201.92|14166.47|14166.47|14201.92|14201.92|14166.43|14166.43|0
1651674900000|2022-05-04 14:35:00|14167.39|14167.39|14175.1|14175.1|14182.78|14182.78|14167.39|14167.39|0
1651675200000|2022-05-04 14:40:00|14176.5|14176.5|14179.29|14179.29|14187.46|14187.46|14175.1|14175.1|0
1651675500000|2022-05-04 14:45:00|14180.69|14180.69|14200.49|14200.49|14200.99|14200.99|14176.5|14176.5|0
1651675800000|2022-05-04 14:50:00|14204.45|14204.45|14196.05|14196.05|14208.42|14208.42|14188.12|14188.12|0
1651676100000|2022-05-04 14:55:00|14188.12|14188.12|14163.2|14163.2|14188.12|14188.12|14161.8|14161.8|0
1651676400000|2022-05-04 15:00:00|14161.8|14161.8|14158.52|14158.52|14164.37|14164.37|14155.72|14155.72|0
1651676700000|2022-05-04 15:05:00|14162.49|14162.49|14174.64|14174.64|14175.1|14175.1|14161.57|14161.57|0
1651677000000|2022-05-04 15:10:00|14171.84|14171.84|14172.1|14172.1|14178.6|14178.6|14171.84|14171.84|0
1651677300000|2022-05-04 15:15:00|14173.5|14173.5|14175.82|14175.82|14175.82|14175.82|14165.57|14165.57|0
1651677600000|2022-05-04 15:20:00|14179.79|14179.79|14189.58|14189.58|14190.98|14190.98|14178.87|14178.87|0
1651677900000|2022-05-04 15:25:00|14185.61|14185.61|14171.86|14171.86|14189.81|14189.81|14164.62|14164.62|0
1651734900000|2022-05-05 07:15:00|14450.96|14450.96|14391.03|14391.03|14454.47|14454.47|14391.03|14391.03|0
1651735200000|2022-05-05 07:20:00|14387.06|14387.06|14378.44|14378.44|14391.03|14391.03|14356.74|14356.74|0
1651735500000|2022-05-05 07:25:00|14384.03|14384.03|14361.41|14361.41|14384.03|14384.03|14355.81|14355.81|0
1651735800000|2022-05-05 07:30:00|14362.79|14362.79|14315.48|14315.48|14362.79|14362.79|14315.48|14315.48|0
1651736100000|2022-05-05 07:35:00|14319.68|14319.68|14292.84|14292.84|14326.43|14326.43|14292.84|14292.84|0
1651736400000|2022-05-05 07:40:00|14288.88|14288.88|14318.73|14318.73|14318.73|14318.73|14288.88|14288.88|0
1651736700000|2022-05-05 07:45:00|14330.63|14330.63|14344.64|14344.64|14359.33|14359.33|14330.63|14330.63|0
1651737000000|2022-05-05 07:50:00|14346.04|14346.04|14338.34|14338.34|14346.04|14346.04|14324.58|14324.58|0
1651737300000|2022-05-05 07:55:00|14330.41|14330.41|14351.17|14351.17|14355.37|14355.37|14330.41|14330.41|0
1651737600000|2022-05-05 08:00:00|14352.57|14352.57|14363.53|14363.53|14380.09|14380.09|14351.17|14351.17|0
1651737900000|2022-05-05 08:05:00|14359.56|14359.56|14347.2|14347.2|14363.3|14363.3|14344.4|14344.4|0
1651738200000|2022-05-05 08:10:00|14350|14350|14376.54|14376.54|14376.54|14376.54|14345.8|14345.8|0
1651738500000|2022-05-05 08:15:00|14379.34|14379.34|14364.41|14364.41|14379.34|14379.34|14364.41|14364.41|0
1651738800000|2022-05-05 08:20:00|14365.81|14365.81|14402.2|14402.2|14402.2|14402.2|14360.22|14360.22|0
1651739100000|2022-05-05 08:25:00|14398.24|14398.24|14388.44|14388.44|14398.24|14398.24|14379.34|14379.34|0
1651739400000|2022-05-05 08:30:00|14392.4|14392.4|14397.08|14397.08|14399.37|14399.37|14390.77|14390.77|0
1651739700000|2022-05-05 08:35:00|14393.11|14393.11|14446.03|14446.03|14458.16|14458.16|14391.71|14391.71|0
1651740000000|2022-05-05 08:40:00|14457.93|14457.93|14417.37|14417.37|14457.93|14457.93|14415.97|14415.97|0
1651740300000|2022-05-05 08:45:00|14409.44|14409.44|14426.7|14426.7|14432.06|14432.06|14409.44|14409.44|0
1651740600000|2022-05-05 08:50:00|14430.66|14430.66|14395.28|14395.28|14434.63|14434.63|14395.28|14395.28|0
1651740900000|2022-05-05 08:55:00|14397.12|14397.12|14394.37|14394.37|14397.12|14397.12|14383.84|14383.84|0
1651741200000|2022-05-05 09:00:00|14390.4|14390.4|14386.2|14386.2|14393.2|14393.2|14386.2|14386.2|0
1651741500000|2022-05-05 09:05:00|14385.74|14385.74|14388.34|14388.34|14391.83|14391.83|14373.87|14373.87|0
1651741800000|2022-05-05 09:10:00|14385.54|14385.54|14385.3|14385.3|14399.07|14399.07|14385.3|14385.3|0
1651742100000|2022-05-05 09:15:00|14381.34|14381.34|14376.23|14376.23|14382.76|14382.76|14373.43|14373.43|0
1651742400000|2022-05-05 09:20:00|14380.19|14380.19|14383.69|14383.69|14386.72|14386.72|14370.4|14370.4|0
1651742700000|2022-05-05 09:25:00|14387.66|14387.66|14403.52|14403.52|14404.92|14404.92|14387.66|14387.66|0
1651743000000|2022-05-05 09:30:00|14395.59|14395.59|14350.85|14350.85|14395.59|14395.59|14347.12|14347.12|0
1651743300000|2022-05-05 09:35:00|14353.65|14353.65|14353.65|14353.65|14353.65|14353.65|14341.52|14341.52|0
1651743600000|2022-05-05 09:40:00|14350.85|14350.85|14342.92|14342.92|14358.78|14358.78|14338.95|14338.95|0
1651743900000|2022-05-05 09:45:00|14340.12|14340.12|14326.15|14326.15|14340.12|14340.12|14323.35|14323.35|0
1651744200000|2022-05-05 09:50:00|14330.34|14330.34|14327.33|14327.33|14349.94|14349.94|14326.15|14326.15|0
1651744500000|2022-05-05 09:55:00|14325.93|14325.93|14330.13|14330.13|14338.29|14338.29|14324.53|14324.53|0
1651744800000|2022-05-05 10:00:00|14334.32|14334.32|14349.95|14349.95|14352.75|14352.75|14333.16|14333.16|0
1651745100000|2022-05-05 10:05:00|14356.95|14356.95|14387.2|14387.2|14387.2|14387.2|14352.72|14352.72|0
1651745400000|2022-05-05 10:10:00|14385.8|14385.8|14378.8|14378.8|14385.8|14385.8|14376.23|14376.23|0
1651745700000|2022-05-05 10:15:00|14371.8|14371.8|14378.8|14378.8|14378.8|14378.8|14371.8|14371.8|0
1651746000000|2022-05-05 10:20:00|14382.76|14382.76|14395.8|14395.8|14395.8|14395.8|14374.6|14374.6|0
1651746300000|2022-05-05 10:25:00|14399.76|14399.76|14391.34|14391.34|14399.76|14399.76|14383.9|14383.9|0
1651746600000|2022-05-05 10:30:00|14395.31|14395.31|14419.3|14419.3|14431.19|14431.19|14395.31|14395.31|0
1651746900000|2022-05-05 10:35:00|14420.22|14420.22|14419.05|14419.05|14424.18|14424.18|14410.65|14410.65|0
1651747200000|2022-05-05 10:40:00|14419.97|14419.97|14422.08|14422.08|14422.08|14422.08|14416.21|14416.21|0
1651747500000|2022-05-05 10:45:00|14419.28|14419.28|14424.39|14424.39|14424.39|14424.39|14416.46|14416.46|0
1651747800000|2022-05-05 10:50:00|14432.32|14432.32|14438.39|14438.39|14440.04|14440.04|14424.17|14424.17|0
1651748100000|2022-05-05 10:55:00|14434.42|14434.42|14409.96|14409.96|14434.42|14434.42|14403.22|14403.22|0
1651748400000|2022-05-05 11:00:00|14413.44|14413.44|14391.99|14391.99|14413.44|14413.44|14374.73|14374.73|0
1651748700000|2022-05-05 11:05:00|14390.59|14390.59|14392.48|14392.48|14394.11|14394.11|14384.55|14384.55|0
1651749000000|2022-05-05 11:10:00|14396.68|14396.68|14372.65|14372.65|14400.88|14400.88|14372.65|14372.65|0
1651749300000|2022-05-05 11:15:00|14368.45|14368.45|14367.06|14367.06|14379.65|14379.65|14367.06|14367.06|0
1651749600000|2022-05-05 11:20:00|14362.86|14362.86|14353.56|14353.56|14371.51|14371.51|14350.29|14350.29|0
1651749900000|2022-05-05 11:25:00|14361.49|14361.49|14373.85|14373.85|14376.65|14376.65|14361.49|14361.49|0
1651750200000|2022-05-05 11:30:00|14372.47|14372.47|14402.55|14402.55|14406.27|14406.27|14372.47|14372.47|0
1651750500000|2022-05-05 11:35:00|14406.75|14406.75|14401.4|14401.4|14423.78|14423.78|14398.61|14398.61|0
1651750800000|2022-05-05 11:40:00|14409.33|14409.33|14433.11|14433.11|14438.71|14438.71|14407.94|14407.94|0
1651751100000|2022-05-05 11:45:00|14429.15|14429.15|14455.28|14455.28|14455.28|14455.28|14424.95|14424.95|0
1651751400000|2022-05-05 11:50:00|14443.38|14443.38|14461.58|14461.58|14467.17|14467.17|14439.18|14439.18|0
1651751700000|2022-05-05 11:55:00|14460.66|14460.66|14431.96|14431.96|14462.52|14462.52|14427.99|14427.99|0
1651752000000|2022-05-05 12:00:00|14430.56|14430.56|14427.33|14427.33|14439.44|14439.44|14420.56|14420.56|0
1651752300000|2022-05-05 12:05:00|14425.93|14425.93|14419.87|14419.87|14425.93|14425.93|14419.87|14419.87|0
1651752600000|2022-05-05 12:10:00|14422.67|14422.67|14405.43|14405.43|14422.67|14422.67|14405.43|14405.43|0
1651752900000|2022-05-05 12:15:00|14406.83|14406.83|14418.5|14418.5|14418.5|14418.5|14398.67|14398.67|0
1651753200000|2022-05-05 12:20:00|14415.7|14415.7|14407.54|14407.54|14418.5|14418.5|14407.54|14407.54|0
1651753500000|2022-05-05 12:25:00|14410.34|14410.34|14419.21|14419.21|14429.94|14429.94|14410.34|14410.34|0
1651753800000|2022-05-05 12:30:00|14415.24|14415.24|14403.59|14403.59|14416.64|14416.64|14391.45|14391.45|0
1651754100000|2022-05-05 12:35:00|14406.39|14406.39|14428.77|14428.77|14428.77|14428.77|14397.06|14397.06|0
1651754400000|2022-05-05 12:40:00|14427.37|14427.37|14395.63|14395.63|14427.37|14427.37|14395.63|14395.63|0
1651754700000|2022-05-05 12:45:00|14392.84|14392.84|14405.43|14405.43|14411.03|14411.03|14386.3|14386.3|0
1651755000000|2022-05-05 12:50:00|14412.43|14412.43|14385.37|14385.37|14412.43|14412.43|14383.97|14383.97|0
1651755300000|2022-05-05 12:55:00|14382.57|14382.57|14363.92|14363.92|14386.31|14386.31|14355.76|14355.76|0
1651755600000|2022-05-05 13:00:00|14362.54|14362.54|14333.38|14333.38|14363|14363|14333.38|14333.38|0
1651755900000|2022-05-05 13:05:00|14337.34|14337.34|14325.01|14325.01|14338.51|14338.51|14325.01|14325.01|0
1651756200000|2022-05-05 13:10:00|14323.61|14323.61|14327.1|14327.1|14327.1|14327.1|14314.74|14314.74|0
1651756500000|2022-05-05 13:15:00|14332.7|14332.7|14336.91|14336.91|14347.63|14347.63|14332.7|14332.7|0
1651756800000|2022-05-05 13:20:00|14340.88|14340.88|14349.25|14349.25|14359.98|14359.98|14340.88|14340.88|0
1651757100000|2022-05-05 13:25:00|14341.32|14341.32|14323.6|14323.6|14341.32|14341.32|14314.27|14314.27|0
1651757400000|2022-05-05 13:30:00|14320.8|14320.8|14324.04|14324.04|14329.41|14329.41|14308.18|14308.18|0
1651757700000|2022-05-05 13:35:00|14331.97|14331.97|14344.07|14344.07|14360.41|14360.41|14331.97|14331.97|0
1651758000000|2022-05-05 13:40:00|14345.47|14345.47|14329.62|14329.62|14360.86|14360.86|14329.62|14329.62|0
1651758300000|2022-05-05 13:45:00|14330.08|14330.08|14315.38|14315.38|14334.28|14334.28|14315.38|14315.38|0
1651758600000|2022-05-05 13:50:00|14319.35|14319.35|14287.19|14287.19|14323.31|14323.31|14284.86|14284.86|0
1651758900000|2022-05-05 13:55:00|14285.79|14285.79|14265.04|14265.04|14288.59|14288.59|14263.16|14263.16|0
1651759200000|2022-05-05 14:00:00|14269.01|14269.01|14214.44|14214.44|14269.01|14269.01|14210.48|14210.48|0
1651759500000|2022-05-05 14:05:00|14206.51|14206.51|14228.22|14228.22|14229.16|14229.16|14201.39|14201.39|0
1651759800000|2022-05-05 14:10:00|14229.62|14229.62|14247.34|14247.34|14250.13|14250.13|14229.62|14229.62|0
1651760100000|2022-05-05 14:15:00|14243.37|14243.37|14217.02|14217.02|14244.29|14244.29|14215.62|14215.62|0
1651760400000|2022-05-05 14:20:00|14215.62|14215.62|14164.07|14164.07|14215.62|14215.62|14164.07|14164.07|0
1651760700000|2022-05-05 14:25:00|14168.04|14168.04|14107.15|14107.15|14168.04|14168.04|14107.15|14107.15|0
1651761000000|2022-05-05 14:30:00|14103.19|14103.19|14101.09|14101.09|14117.42|14117.42|14101.09|14101.09|0
1651761300000|2022-05-05 14:35:00|14103.89|14103.89|14109.03|14109.03|14113.22|14113.22|14095.73|14095.73|0
1651761600000|2022-05-05 14:40:00|14109.49|14109.49|14144.93|14144.93|14147.71|14147.71|14108.09|14108.09|0
1651761900000|2022-05-05 14:45:00|14146.33|14146.33|14074.04|14074.04|14149.13|14149.13|14074.04|14074.04|0
1651762200000|2022-05-05 14:50:00|14075.44|14075.44|14065.89|14065.89|14084.3|14084.3|14056.56|14056.56|0
1651762500000|2022-05-05 14:55:00|14068.69|14068.69|14077.76|14077.76|14083.12|14083.12|14064.24|14064.24|0
1651762800000|2022-05-05 15:00:00|14077.3|14077.3|14041.87|14041.87|14077.3|14077.3|14041.87|14041.87|0
1651763100000|2022-05-05 15:05:00|14043.27|14043.27|14019.74|14019.74|14045.59|14045.59|14011.81|14011.81|0
1651763400000|2022-05-05 15:10:00|14023.7|14023.7|14019.76|14019.76|14028.15|14028.15|14014.37|14014.37|0
1651763700000|2022-05-05 15:15:00|14018.36|14018.36|14010.2|14010.2|14024.89|14024.89|13994.1|13994.1|0
1651764000000|2022-05-05 15:20:00|14008.8|14008.8|13992.7|13992.7|14013.22|14013.22|13989.9|13989.9|0
1651764300000|2022-05-05 15:25:00|13996.67|13996.67|14005.99|14005.99|14011.13|14011.13|13980.34|13980.34|0
1651821300000|2022-05-06 07:15:00|13941.39|13941.39|13949.56|13949.56|13953.52|13953.52|13922.97|13922.97|0
1651821600000|2022-05-06 07:20:00|13957.49|13957.49|13914.34|13914.34|13957.49|13957.49|13910.37|13910.37|0
1651821900000|2022-05-06 07:25:00|13910.37|13910.37|13920.63|13920.63|13929.96|13929.96|13910.14|13910.14|0
1651822200000|2022-05-06 07:30:00|13905.81|13905.81|13877.54|13877.54|13909.77|13909.77|13873.58|13873.58|0
1651822500000|2022-05-06 07:35:00|13871.95|13871.95|13863.61|13863.61|13875.68|13875.68|13855.68|13855.68|0
1651822800000|2022-05-06 07:40:00|13867.58|13867.58|13902.77|13902.77|13902.77|13902.77|13867.58|13867.58|0
1651823100000|2022-05-06 07:45:00|13894.37|13894.37|13906.03|13906.03|13909.99|13909.99|13892.98|13892.98|0
1651823400000|2022-05-06 07:50:00|13899.03|13899.03|13934.94|13934.94|13934.94|13934.94|13892.27|13892.27|0
1651823700000|2022-05-06 07:55:00|13942.87|13942.87|13949.87|13949.87|13949.87|13949.87|13941.47|13941.47|0
1651824000000|2022-05-06 08:00:00|13945.9|13945.9|13970.31|13970.31|13970.31|13970.31|13944.5|13944.5|0
1651824300000|2022-05-06 08:05:00|13974.28|13974.28|13983.15|13983.15|13986.63|13986.63|13974.28|13974.28|0
1651824600000|2022-05-06 08:10:00|13978.95|13978.95|13971.26|13971.26|13984.31|13984.31|13971.26|13971.26|0
1651824900000|2022-05-06 08:15:00|13972.66|13972.66|13966.86|13966.86|13983.39|13983.39|13954.27|13954.27|0
1651825200000|2022-05-06 08:20:00|13962.89|13962.89|13937.26|13937.26|13962.89|13962.89|13937.26|13937.26|0
1651825500000|2022-05-06 08:25:00|13941.22|13941.22|13933.06|13933.06|13941.22|13941.22|13927.46|13927.46|0
1651825800000|2022-05-06 08:30:00|13934.46|13934.46|13949.15|13949.15|13961.28|13961.28|13934.46|13934.46|0
1651826100000|2022-05-06 08:35:00|13941.22|13941.22|13918.17|13918.17|13941.22|13941.22|13918.17|13918.17|0
1651826400000|2022-05-06 08:40:00|13910.24|13910.24|13904.41|13904.41|13910.24|13910.24|13901.84|13901.84|0
1651826700000|2022-05-06 08:45:00|13903.01|13903.01|13897.7|13897.7|13913.07|13913.07|13891.63|13891.63|0
1651827000000|2022-05-06 08:50:00|13894.9|13894.9|13902.82|13902.82|13909.58|13909.58|13888.37|13888.37|0
1651827300000|2022-05-06 08:55:00|13898.85|13898.85|13902.82|13902.82|13908.18|13908.18|13898.85|13898.85|0
1651827600000|2022-05-06 09:00:00|13910.75|13910.75|13932.44|13932.44|13936.41|13936.41|13907.95|13907.95|0
1651827900000|2022-05-06 09:05:00|13935.24|13935.24|13941.99|13941.99|13945.96|13945.96|13935.24|13935.24|0
1651828200000|2022-05-06 09:10:00|13940.59|13940.59|13944.56|13944.56|13949.92|13949.92|13940.59|13940.59|0
1651828500000|2022-05-06 09:15:00|13948.52|13948.52|13940.08|13940.08|13949.23|13949.23|13934.49|13934.49|0
1651828800000|2022-05-06 09:20:00|13948.01|13948.01|13945.21|13945.21|13951.98|13951.98|13940.79|13940.79|0
1651829100000|2022-05-06 09:25:00|13948.01|13948.01|13930.31|13930.31|13950.81|13950.81|13926.35|13926.35|0
1651829400000|2022-05-06 09:30:00|13934.28|13934.28|13928.45|13928.45|13934.28|13934.28|13924.48|13924.48|0
1651829700000|2022-05-06 09:35:00|13932.41|13932.41|13957.6|13957.6|13957.6|13957.6|13932.41|13932.41|0
1651830000000|2022-05-06 09:40:00|13953.64|13953.64|13998.61|13998.61|13998.61|13998.61|13953.64|13953.64|0
1651830300000|2022-05-06 09:45:00|14002.81|14002.81|14034.76|14034.76|14050.38|14050.38|14002.81|14002.81|0
1651830600000|2022-05-06 09:50:00|14040.35|14040.35|14043.82|14043.82|14049.19|14049.19|14034.76|14034.76|0
1651830900000|2022-05-06 09:55:00|14035.89|14035.89|14036.11|14036.11|14045.44|14045.44|14035.89|14035.89|0
1651831200000|2022-05-06 10:00:00|14031.91|14031.91|14064.1|14064.1|14066.9|14066.9|14031.91|14031.91|0
1651831500000|2022-05-06 10:05:00|14072.03|14072.03|14082.54|14082.54|14086.51|14086.51|14067.85|14067.85|0
1651831800000|2022-05-06 10:10:00|14086.51|14086.51|14092.59|14092.59|14100.52|14100.52|14085.13|14085.13|0
1651832100000|2022-05-06 10:15:00|14093.99|14093.99|14106.36|14106.36|14123.62|14123.62|14093.99|14093.99|0
1651832400000|2022-05-06 10:20:00|14104.96|14104.96|14124.79|14124.79|14124.79|14124.79|14094|14094|0
1651832700000|2022-05-06 10:25:00|14128.75|14128.75|14138.08|14138.08|14146.01|14146.01|14128.75|14128.75|0
1651833000000|2022-05-06 10:30:00|14146.01|14146.01|14133.43|14133.43|14147.41|14147.41|14133.43|14133.43|0
1651833300000|2022-05-06 10:35:00|14137.39|14137.39|14119.9|14119.9|14137.39|14137.39|14114.3|14114.3|0
1651833600000|2022-05-06 10:40:00|14125.5|14125.5|14123.39|14123.39|14127.81|14127.81|14119.42|14119.42|0
1651833900000|2022-05-06 10:45:00|14115.46|14115.46|14101.7|14101.7|14115.46|14115.46|14101.7|14101.7|0
1651834200000|2022-05-06 10:50:00|14109.63|14109.63|14093.79|14093.79|14117.58|14117.58|14093.77|14093.77|0
1651834500000|2022-05-06 10:55:00|14093.33|14093.33|14113.62|14113.62|14113.62|14113.62|14089.13|14089.13|0
1651834800000|2022-05-06 11:00:00|14115.46|14115.46|14083.96|14083.96|14115.92|14115.92|14081.16|14081.16|0
1651835100000|2022-05-06 11:05:00|14084.42|14084.42|14059.69|14059.69|14084.88|14084.88|14059.69|14059.69|0
1651835400000|2022-05-06 11:10:00|14047.8|14047.8|14034.75|14034.75|14048.03|14048.03|14034.5|14034.5|0
1651835700000|2022-05-06 11:15:00|14030.79|14030.79|14031.96|14031.96|14031.96|14031.96|14015.86|14015.86|0
1651836000000|2022-05-06 11:20:00|14029.16|14029.16|14049.68|14049.68|14049.68|14049.68|14029.16|14029.16|0
1651836300000|2022-05-06 11:25:00|14045.71|14045.71|13995.1|13995.1|14045.71|14045.71|13985.3|13985.3|0
1651836600000|2022-05-06 11:30:00|13991.13|13991.13|14001.62|14001.62|14001.62|14001.62|13985.53|13985.53|0
1651836900000|2022-05-06 11:35:00|14003.02|14003.02|14003|14003|14006.96|14006.96|13997.65|13997.65|0
1651837200000|2022-05-06 11:40:00|14004.4|14004.4|14004.17|14004.17|14005.56|14005.56|13994.6|13994.6|0
1651837500000|2022-05-06 11:45:00|13996.23|13996.23|13995.56|13995.56|13996.96|13996.96|13983.67|13983.67|0
1651837800000|2022-05-06 11:50:00|13999.53|13999.53|14000.93|14000.93|14005.13|14005.13|13995.56|13995.56|0
1651838100000|2022-05-06 11:55:00|14001.85|14001.85|13988.55|13988.55|14001.85|14001.85|13981.79|13981.79|0
1651838400000|2022-05-06 12:00:00|13992.52|13992.52|14003.97|14003.97|14003.97|14003.97|13986.92|13986.92|0
1651838700000|2022-05-06 12:05:00|14000|14000|13997.18|13997.18|14003.97|14003.97|13991.6|13991.6|0
1651839000000|2022-05-06 12:10:00|14005.11|14005.11|14016.77|14016.77|14016.77|14016.77|13997.18|13997.18|0
1651839300000|2022-05-06 12:15:00|14015.37|14015.37|14011.18|14011.18|14020.74|14020.74|14011.18|14011.18|0
1651839600000|2022-05-06 12:20:00|14007.21|14007.21|14009.55|14009.55|14013.52|14013.52|14003.01|14003.01|0
1651839900000|2022-05-06 12:25:00|14008.15|14008.15|14017.25|14017.25|14024.48|14024.48|14006.53|14006.53|0
1651840200000|2022-05-06 12:30:00|14028.45|14028.45|14024.01|14024.01|14110.94|14110.94|13995.55|13995.55|0
1651840500000|2022-05-06 12:35:00|14028.2|14028.2|14041.73|14041.73|14045.68|14045.68|14020.27|14020.27|0
1651840800000|2022-05-06 12:40:00|14037.77|14037.77|14020.95|14020.95|14037.77|14037.77|14020.95|14020.95|0
1651841100000|2022-05-06 12:45:00|14013.95|14013.95|13995.08|13995.08|14016.75|14016.75|13995.08|13995.08|0
1651841400000|2022-05-06 12:50:00|13991.12|13991.12|13977.82|13977.82|13991.12|13991.12|13971.29|13971.29|0
1651841700000|2022-05-06 12:55:00|13969.89|13969.89|13945.85|13945.85|13969.89|13969.89|13945.85|13945.85|0
1651842000000|2022-05-06 13:00:00|13941.89|13941.89|13945.62|13945.62|13945.85|13945.85|13936.29|13936.29|0
1651842300000|2022-05-06 13:05:00|13949.58|13949.58|13950.98|13950.98|13953.55|13953.55|13942.82|13942.82|0
1651842600000|2022-05-06 13:10:00|13947.02|13947.02|13975.47|13975.47|13975.47|13975.47|13943.05|13943.05|0
1651842900000|2022-05-06 13:15:00|13963.57|13963.57|13975.47|13975.47|13981.07|13981.07|13962.17|13962.17|0
1651843200000|2022-05-06 13:20:00|13978.27|13978.27|13968.25|13968.25|13989|13989|13968.25|13968.25|0
1651843500000|2022-05-06 13:25:00|13964.29|13964.29|13961.03|13961.03|13971.05|13971.05|13954.72|13954.72|0
1651843800000|2022-05-06 13:30:00|13964.99|13964.99|13898.28|13898.28|13965.91|13965.91|13887.55|13887.55|0
1651844100000|2022-05-06 13:35:00|13906.21|13906.21|13873.11|13873.11|13910.18|13910.18|13869.14|13869.14|0
1651844400000|2022-05-06 13:40:00|13871.71|13871.71|13845.58|13845.58|13871.71|13871.71|13841.86|13841.86|0
1651844700000|2022-05-06 13:45:00|13848.38|13848.38|13848.37|13848.37|13848.38|13848.38|13819.23|13819.23|0
1651845000000|2022-05-06 13:50:00|13852.33|13852.33|13813.38|13813.38|13859.33|13859.33|13813.38|13813.38|0
1651845300000|2022-05-06 13:55:00|13816.18|13816.18|13829.71|13829.71|13829.71|13829.71|13809.65|13809.65|0
1651845600000|2022-05-06 14:00:00|13824.11|13824.11|13792.41|13792.41|13840.2|13840.2|13785.64|13785.64|0
1651845900000|2022-05-06 14:05:00|13795.67|13795.67|13813.62|13813.62|13847.19|13847.19|13794.02|13794.02|0
1651846200000|2022-05-06 14:10:00|13810.82|13810.82|13819.89|13819.89|13828.03|13828.03|13787.96|13787.96|0
1651846500000|2022-05-06 14:15:00|13823.86|13823.86|13856.96|13856.96|13876.08|13876.08|13819.89|13819.89|0
1651846800000|2022-05-06 14:20:00|13852.99|13852.99|13835.04|13835.04|13858.36|13858.36|13821.74|13821.74|0
1651847100000|2022-05-06 14:25:00|13835.96|13835.96|13803.06|13803.06|13851.35|13851.35|13803.06|13803.06|0
1651847400000|2022-05-06 14:30:00|13801.22|13801.22|13789.57|13789.57|13830.61|13830.61|13789.57|13789.57|0
1651847700000|2022-05-06 14:35:00|13786.77|13786.77|13757.4|13757.4|13792.61|13792.61|13750.4|13750.4|0
1651848000000|2022-05-06 14:40:00|13761.37|13761.37|13759.95|13759.95|13790.51|13790.51|13756|13756|0
1651848300000|2022-05-06 14:45:00|13755.99|13755.99|13818.01|13818.01|13828.03|13828.03|13755.99|13755.99|0
1651848600000|2022-05-06 14:50:00|13825.94|13825.94|13835.95|13835.95|13835.95|13835.95|13812.65|13812.65|0
1651848900000|2022-05-06 14:55:00|13834.55|13834.55|13862.75|13862.75|13871.86|13871.86|13831.05|13831.05|0
1651849200000|2022-05-06 15:00:00|13858.79|13858.79|13820.8|13820.8|13858.79|13858.79|13814.03|13814.03|0
1651849500000|2022-05-06 15:05:00|13819.4|13819.4|13842.49|13842.49|13848.09|13848.09|13812.87|13812.87|0
1651849800000|2022-05-06 15:10:00|13846.45|13846.45|13840.19|13840.19|13846.45|13846.45|13809.38|13809.38|0
1651850100000|2022-05-06 15:15:00|13844.16|13844.16|13866.05|13866.05|13871.65|13871.65|13844.16|13844.16|0
1651850400000|2022-05-06 15:20:00|13864.65|13864.65|13884.95|13884.95|13884.95|13884.95|13855.32|13855.32|0
1651850700000|2022-05-06 15:25:00|13882.15|13882.15|13874.69|13874.69|13890.77|13890.77|13865.59|13865.59|0
1652080500000|2022-05-09 07:15:00|13781.92|13781.92|13773.34|13773.34|13797.78|13797.78|13748.12|13748.12|0
1652080800000|2022-05-09 07:20:00|13761.45|13761.45|13754.49|13754.49|13767.77|13767.77|13735.8|13735.8|0
1652081100000|2022-05-09 07:25:00|13738.63|13738.63|13748.41|13748.41|13751.21|13751.21|13726.5|13726.5|0
1652081400000|2022-05-09 07:30:00|13745.61|13745.61|13736.02|13736.02|13751.42|13751.42|13733.48|13733.48|0
1652081700000|2022-05-09 07:35:00|13737.86|13737.86|13737.14|13737.14|13762.78|13762.78|13737.14|13737.14|0
1652082000000|2022-05-09 07:40:00|13733.18|13733.18|13705.19|13705.19|13734.12|13734.12|13702.85|13702.85|0
1652082300000|2022-05-09 07:45:00|13706.57|13706.57|13688.39|13688.39|13706.57|13706.57|13688.39|13688.39|0
1652082600000|2022-05-09 07:50:00|13680.46|13680.46|13626.6|13626.6|13680.46|13680.46|13626.6|13626.6|0
1652082900000|2022-05-09 07:55:00|13628|13628|13590.68|13590.68|13628|13628|13590.68|13590.68|0
1652083200000|2022-05-09 08:00:00|13597.68|13597.68|13532.88|13532.88|13597.68|13597.68|13525.43|13525.43|0
1652083500000|2022-05-09 08:05:00|13528.69|13528.69|13544.33|13544.33|13552.72|13552.72|13527.29|13527.29|0
1652083800000|2022-05-09 08:10:00|13540.36|13540.36|13488.84|13488.84|13545.26|13545.26|13488.84|13488.84|0
1652084100000|2022-05-09 08:15:00|13487.44|13487.44|13503.28|13503.28|13509.37|13509.37|13471.58|13471.58|0
1652084400000|2022-05-09 08:20:00|13504.68|13504.68|13523.61|13523.61|13525.47|13525.47|13503.28|13503.28|0
1652084700000|2022-05-09 08:25:00|13519.41|13519.41|13525.27|13525.27|13525.27|13525.27|13499.15|13499.15|0
1652085000000|2022-05-09 08:30:00|13524.81|13524.81|13520.4|13520.4|13543.45|13543.45|13510.61|13510.61|0
1652085300000|2022-05-09 08:35:00|13512.47|13512.47|13487.99|13487.99|13518.07|13518.07|13487.99|13487.99|0
1652085600000|2022-05-09 08:40:00|13489.39|13489.39|13529.74|13529.74|13529.74|13529.74|13489.39|13489.39|0
1652085900000|2022-05-09 08:45:00|13533.71|13533.71|13519.7|13519.7|13541.64|13541.64|13519.7|13519.7|0
1652086200000|2022-05-09 08:50:00|13522.5|13522.5|13514.32|13514.32|13538.11|13538.11|13514.32|13514.32|0
1652086500000|2022-05-09 08:55:00|13518.28|13518.28|13499.39|13499.39|13522.25|13522.25|13497.99|13497.99|0
1652086800000|2022-05-09 09:00:00|13491.46|13491.46|13455.33|13455.33|13499.16|13499.16|13455.33|13455.33|0
1652087100000|2022-05-09 09:05:00|13459.3|13459.3|13488.69|13488.69|13499.42|13499.42|13459.3|13459.3|0
1652087400000|2022-05-09 09:10:00|13492.65|13492.65|13541.42|13541.42|13541.42|13541.42|13492.65|13492.65|0
1652087700000|2022-05-09 09:15:00|13529.52|13529.52|13507.58|13507.58|13533.49|13533.49|13507.12|13507.12|0
1652088000000|2022-05-09 09:20:00|13511.55|13511.55|13524.59|13524.59|13531.37|13531.37|13511.55|13511.55|0
1652088300000|2022-05-09 09:25:00|13520.62|13520.62|13503.13|13503.13|13520.62|13520.62|13503.13|13503.13|0
1652088600000|2022-05-09 09:30:00|13507.33|13507.33|13494.05|13494.05|13519.92|13519.92|13494.05|13494.05|0
1652088900000|2022-05-09 09:35:00|13487.06|13487.06|13481.69|13481.69|13497.56|13497.56|13472.14|13472.14|0
1652089200000|2022-05-09 09:40:00|13480.29|13480.29|13497.55|13497.55|13497.55|13497.55|13480.29|13480.29|0
1652089500000|2022-05-09 09:45:00|13493.59|13493.59|13478.2|13478.2|13498.72|13498.72|13478.2|13478.2|0
1652089800000|2022-05-09 09:50:00|13482.16|13482.16|13487.76|13487.76|13494.53|13494.53|13478.2|13478.2|0
1652090100000|2022-05-09 09:55:00|13487.3|13487.3|13486.12|13486.12|13487.3|13487.3|13466.76|13466.76|0
1652090400000|2022-05-09 10:00:00|13490.08|13490.08|13491.95|13491.95|13503.84|13503.84|13490.08|13490.08|0
1652090700000|2022-05-09 10:05:00|13493.35|13493.35|13489.59|13489.59|13505.71|13505.71|13489.59|13489.59|0
1652091000000|2022-05-09 10:10:00|13485.63|13485.63|13459.97|13459.97|13485.63|13485.63|13459.97|13459.97|0
1652091300000|2022-05-09 10:15:00|13463.94|13463.94|13476.07|13476.07|13476.07|13476.07|13463.7|13463.7|0
1652091600000|2022-05-09 10:20:00|13478.87|13478.87|13488.23|13488.23|13509.46|13509.46|13477.47|13477.47|0
1652091900000|2022-05-09 10:25:00|13496.16|13496.16|13461.64|13461.64|13497.56|13497.56|13461.64|13461.64|0
1652092200000|2022-05-09 10:30:00|13457.67|13457.67|13433.91|13433.91|13457.67|13457.67|13433.91|13433.91|0
1652092500000|2022-05-09 10:35:00|13422.01|13422.01|13407.11|13407.11|13429.94|13429.94|13407.11|13407.11|0
1652092800000|2022-05-09 10:40:00|13408.03|13408.03|13374.44|13374.44|13408.03|13408.03|13374.44|13374.44|0
1652093100000|2022-05-09 10:45:00|13370.47|13370.47|13374.67|13374.67|13378.4|13378.4|13358.11|13358.11|0
1652093400000|2022-05-09 10:50:00|13370.47|13370.47|13374.9|13374.9|13374.9|13374.9|13370.47|13370.47|0
1652093700000|2022-05-09 10:55:00|13375.36|13375.36|13352.27|13352.27|13383.29|13383.29|13352.27|13352.27|0
1652094000000|2022-05-09 11:00:00|13351.35|13351.35|13366.01|13366.01|13366.01|13366.01|13351.35|13351.35|0
1652094300000|2022-05-09 11:05:00|13369.97|13369.97|13351.31|13351.31|13369.97|13369.97|13351.31|13351.31|0
1652094600000|2022-05-09 11:10:00|13347.35|13347.35|13330.12|13330.12|13347.35|13347.35|13327.05|13327.05|0
1652094900000|2022-05-09 11:15:00|13326.16|13326.16|13318.93|13318.93|13326.16|13326.16|13314.73|13314.73|0
1652095200000|2022-05-09 11:20:00|13311|13311|13346.68|13346.68|13348.08|13348.08|13310.31|13310.31|0
1652095500000|2022-05-09 11:25:00|13345.28|13345.28|13344.12|13344.12|13345.28|13345.28|13334.32|13334.32|0
1652095800000|2022-05-09 11:30:00|13340.15|13340.15|13331.05|13331.05|13340.15|13340.15|13321.02|13321.02|0
1652096100000|2022-05-09 11:35:00|13338.98|13338.98|13319.86|13319.86|13338.98|13338.98|13311.93|13311.93|0
1652096400000|2022-05-09 11:40:00|13318.46|13318.46|13307.51|13307.51|13318.46|13318.46|13301.91|13301.91|0
1652096700000|2022-05-09 11:45:00|13303.54|13303.54|13309.84|13309.84|13309.84|13309.84|13297.95|13297.95|0
1652097000000|2022-05-09 11:50:00|13307.04|13307.04|13310.53|13310.53|13310.53|13310.53|13305.64|13305.64|0
1652097300000|2022-05-09 11:55:00|13310.99|13310.99|13328.25|13328.25|13328.25|13328.25|13310.99|13310.99|0
1652097600000|2022-05-09 12:00:00|13329.17|13329.17|13324.04|13324.04|13329.17|13329.17|13311.91|13311.91|0
1652097900000|2022-05-09 12:05:00|13325.43|13325.43|13364.37|13364.37|13364.37|13364.37|13324.04|13324.04|0
1652098200000|2022-05-09 12:10:00|13360.4|13360.4|13362.97|13362.97|13362.97|13362.97|13349.67|13349.67|0
1652098500000|2022-05-09 12:15:00|13364.37|13364.37|13358.54|13358.54|13369.97|13369.97|13358.54|13358.54|0
1652098800000|2022-05-09 12:20:00|13358.08|13358.08|13346.43|13346.43|13372.54|13372.54|13346.43|13346.43|0
1652099100000|2022-05-09 12:25:00|13346.89|13346.89|13339.62|13339.62|13348.73|13348.73|13337.76|13337.76|0
1652099400000|2022-05-09 12:30:00|13342.42|13342.42|13335.2|13335.2|13346.39|13346.39|13334.28|13334.28|0
1652099700000|2022-05-09 12:35:00|13343.13|13343.13|13369.22|13369.22|13372.27|13372.27|13343.13|13343.13|0
1652100000000|2022-05-09 12:40:00|13366.43|13366.43|13388.31|13388.31|13403|13403|13366.43|13366.43|0
1652100600000|2022-05-09 12:50:00|13385.51|13385.51|13415.59|13415.59|13415.59|13415.59|13382.71|13382.71|0
1652100900000|2022-05-09 12:55:00|13416.99|13416.99|13403.21|13403.21|13416.99|13416.99|13398.09|13398.09|0
1652101200000|2022-05-09 13:00:00|13411.14|13411.14|13396.91|13396.91|13419.07|13419.07|13396.91|13396.91|0
1652101500000|2022-05-09 13:05:00|13392.94|13392.94|13403.44|13403.44|13403.44|13403.44|13388.75|13388.75|0
1652101800000|2022-05-09 13:10:00|13399.48|13399.48|13418.86|13418.86|13419.32|13419.32|13399.48|13399.48|0
1652102100000|2022-05-09 13:15:00|13421.66|13421.66|13407.67|13407.67|13426.56|13426.56|13407.67|13407.67|0
1652102400000|2022-05-09 13:20:00|13399.74|13399.74|13413.03|13413.03|13413.03|13413.03|13395.54|13395.54|0
1652102700000|2022-05-09 13:25:00|13412.12|13412.12|13434.25|13434.25|13442.18|13442.18|13412.12|13412.12|0
1652103000000|2022-05-09 13:30:00|13438.22|13438.22|13411.37|13411.37|13438.22|13438.22|13407.17|13407.17|0
1652103300000|2022-05-09 13:35:00|13411.83|13411.83|13461|13461|13462.42|13462.42|13411.83|13411.83|0
1652103600000|2022-05-09 13:40:00|13457.04|13457.04|13459.85|13459.85|13460.33|13460.33|13428.37|13428.37|0
1652103900000|2022-05-09 13:45:00|13451.45|13451.45|13397.37|13397.37|13451.45|13451.45|13389.44|13389.44|0
1652104200000|2022-05-09 13:50:00|13393.17|13393.17|13432.57|13432.57|13432.57|13432.57|13392.25|13392.25|0
1652104500000|2022-05-09 13:55:00|13424.64|13424.64|13430.47|13430.47|13431.87|13431.87|13409.94|13409.94|0
1652104800000|2022-05-09 14:00:00|13431.87|13431.87|13430.93|13430.93|13445.88|13445.88|13420.44|13420.44|0
1652105100000|2022-05-09 14:05:00|13430.01|13430.01|13394.34|13394.34|13436.78|13436.78|13394.34|13394.34|0
1652105400000|2022-05-09 14:10:00|13398.31|13398.31|13409.02|13409.02|13412.28|13412.28|13389.67|13389.67|0
1652105700000|2022-05-09 14:15:00|13416.02|13416.02|13432.79|13432.79|13432.79|13432.79|13407.86|13407.86|0
1652106000000|2022-05-09 14:20:00|13431.39|13431.39|13445.12|13445.12|13456.54|13456.54|13431.39|13431.39|0
1652106300000|2022-05-09 14:25:00|13441.16|13441.16|13406.19|13406.19|13447.92|13447.92|13404.79|13404.79|0
1652106600000|2022-05-09 14:30:00|13398.26|13398.26|13389.39|13389.39|13400.82|13400.82|13375.42|13375.42|0
1652106900000|2022-05-09 14:35:00|13386.59|13386.59|13386.86|13386.86|13405.27|13405.27|13386.59|13386.59|0
1652107200000|2022-05-09 14:40:00|13382.89|13382.89|13421.62|13421.62|13424.42|13424.42|13382.89|13382.89|0
1652107500000|2022-05-09 14:45:00|13425.58|13425.58|13443.75|13443.75|13447.71|13447.71|13424.18|13424.18|0
1652107800000|2022-05-09 14:50:00|13439.78|13439.78|13399.69|13399.69|13447.71|13447.71|13399.69|13399.69|0
1652108100000|2022-05-09 14:55:00|13395.73|13395.73|13407.4|13407.4|13409.96|13409.96|13395.27|13395.27|0
1652108400000|2022-05-09 15:00:00|13410.19|13410.19|13415.55|13415.55|13418.11|13418.11|13403.43|13403.43|0
1652108700000|2022-05-09 15:05:00|13414.15|13414.15|13391.98|13391.98|13417.43|13417.43|13377.29|13377.29|0
1652109000000|2022-05-09 15:10:00|13393.38|13393.38|13394.3|13394.3|13401.76|13401.76|13385.45|13385.45|0
1652109300000|2022-05-09 15:15:00|13391.5|13391.5|13401.52|13401.52|13406.89|13406.89|13389.39|13389.39|0
1652109600000|2022-05-09 15:20:00|13405.49|13405.49|13401.56|13401.56|13420.18|13420.18|13401.56|13401.56|0
1652109900000|2022-05-09 15:25:00|13397.59|13397.59|13378|13378|13405.76|13405.76|13377.06|13377.06|0
1652166900000|2022-05-10 07:15:00|13449.61|13449.61|13572.74|13572.74|13572.74|13572.74|13449.61|13449.61|0
1652167200000|2022-05-10 07:20:00|13568.78|13568.78|13558.51|13558.51|13568.78|13568.78|13538.45|13538.45|0
1652167500000|2022-05-10 07:25:00|13550.58|13550.58|13543.55|13543.55|13550.58|13550.58|13535.66|13535.66|0
1652167800000|2022-05-10 07:30:00|13531.42|13531.42|13519.29|13519.29|13531.42|13531.42|13512.53|13512.53|0
1652168100000|2022-05-10 07:35:00|13522.09|13522.09|13547.02|13547.02|13550.99|13550.99|13518.8|13518.8|0
1652168400000|2022-05-10 07:40:00|13545.62|13545.62|13562.16|13562.16|13572.45|13572.45|13545.62|13545.62|0
1652168700000|2022-05-10 07:45:00|13564.96|13564.96|13554.93|13554.93|13569.62|13569.62|13541.17|13541.17|0
1652169000000|2022-05-10 07:50:00|13550.96|13550.96|13543.03|13543.03|13555.16|13555.16|13536.27|13536.27|0
1652169300000|2022-05-10 07:55:00|13541.63|13541.63|13567.52|13567.52|13568.92|13568.92|13541.63|13541.63|0
1652169600000|2022-05-10 08:00:00|13564.72|13564.72|13575.19|13575.19|13587.09|13587.09|13564.72|13564.72|0
1652169900000|2022-05-10 08:05:00|13576.59|13576.59|13621.81|13621.81|13621.81|13621.81|13575.21|13575.21|0
1652170200000|2022-05-10 08:10:00|13625.77|13625.77|13604.79|13604.79|13629.74|13629.74|13604.79|13604.79|0
1652170500000|2022-05-10 08:15:00|13608.75|13608.75|13631.61|13631.61|13643.51|13643.51|13608.75|13608.75|0
1652170800000|2022-05-10 08:20:00|13635.58|13635.58|13638.12|13638.12|13652.11|13652.11|13632.78|13632.78|0
1652171100000|2022-05-10 08:25:00|13634.15|13634.15|13621.79|13621.79|13642.08|13642.08|13621.79|13621.79|0
1652171400000|2022-05-10 08:30:00|13625.75|13625.75|13637.46|13637.46|13650.01|13650.01|13625.75|13625.75|0
1652171700000|2022-05-10 08:35:00|13637.92|13637.92|13641.65|13641.65|13647.25|13647.25|13636.29|13636.29|0
1652172000000|2022-05-10 08:40:00|13633.72|13633.72|13625.81|13625.81|13633.72|13633.72|13625.81|13625.81|0
1652172300000|2022-05-10 08:45:00|13628.61|13628.61|13607.84|13607.84|13628.61|13628.61|13601.1|13601.1|0
1652172600000|2022-05-10 08:50:00|13611.81|13611.81|13595.94|13595.94|13614.6|13614.6|13595.94|13595.94|0
1652172900000|2022-05-10 08:55:00|13597.34|13597.34|13603.88|13603.88|13605.27|13605.27|13597.34|13597.34|0
1652173200000|2022-05-10 09:00:00|13601.08|13601.08|13581.25|13581.25|13605.27|13605.27|13581.25|13581.25|0
1652173500000|2022-05-10 09:05:00|13586.85|13586.85|13602.23|13602.23|13605.03|13605.03|13586.85|13586.85|0
1652173800000|2022-05-10 09:10:00|13599.43|13599.43|13593.14|13593.14|13599.43|13599.43|13581.7|13581.7|0
1652174100000|2022-05-10 09:15:00|13597.1|13597.1|13592.91|13592.91|13609|13609|13588.94|13588.94|0
1652174400000|2022-05-10 09:20:00|13595.7|13595.7|13607.81|13607.81|13613.18|13613.18|13595.7|13595.7|0
1652174700000|2022-05-10 09:25:00|13603.85|13603.85|13618.31|13618.31|13623.67|13623.67|13603.85|13603.85|0
1652175000000|2022-05-10 09:30:00|13622.27|13622.27|13641.38|13641.38|13653.28|13653.28|13619.48|13619.48|0
1652175300000|2022-05-10 09:35:00|13633.45|13633.45|13637.4|13637.4|13637.42|13637.42|13625.29|13625.29|0
1652175600000|2022-05-10 09:40:00|13637.85|13637.85|13653.96|13653.96|13658.39|13658.39|13636.94|13636.94|0
1652175900000|2022-05-10 09:45:00|13650|13650|13631.34|13631.34|13650|13650|13631.34|13631.34|0
1652176200000|2022-05-10 09:50:00|13627.37|13627.37|13613.4|13613.4|13636.94|13636.94|13610.61|13610.61|0
1652176500000|2022-05-10 09:55:00|13614.8|13614.8|13617.38|13617.38|13624.37|13624.37|13609.21|13609.21|0
1652176800000|2022-05-10 10:00:00|13615.98|13615.98|13628.11|13628.11|13628.11|13628.11|13615.98|13615.98|0
1652177100000|2022-05-10 10:05:00|13632.07|13632.07|13638.13|13638.13|13644.89|13644.89|13628.11|13628.11|0
1652177400000|2022-05-10 10:10:00|13642.33|13642.33|13636.27|13636.27|13642.33|13642.33|13636.27|13636.27|0
1652177700000|2022-05-10 10:15:00|13640.23|13640.23|13646.54|13646.54|13648.17|13648.17|13632.07|13632.07|0
1652178000000|2022-05-10 10:20:00|13654.47|13654.47|13677.1|13677.1|13677.1|13677.1|13654.47|13654.47|0
1652178300000|2022-05-10 10:25:00|13673.13|13673.13|13695.47|13695.47|13701.99|13701.99|13673.13|13673.13|0
1652178600000|2022-05-10 10:30:00|13703.4|13703.4|13694.07|13694.07|13703.4|13703.4|13692.68|13692.68|0
1652178900000|2022-05-10 10:35:00|13690.11|13690.11|13674.96|13674.96|13690.11|13690.11|13673.56|13673.56|0
1652179200000|2022-05-10 10:40:00|13674.5|13674.5|13665.17|13665.17|13678.46|13678.46|13665.17|13665.17|0
1652179500000|2022-05-10 10:45:00|13662.37|13662.37|13648.86|13648.86|13662.37|13662.37|13648.86|13648.86|0
1652179800000|2022-05-10 10:50:00|13646.06|13646.06|13646.06|13646.06|13646.06|13646.06|13646.06|13646.06|0
1652180100000|2022-05-10 10:55:00|13630.2|13630.2|13616.9|13616.9|13636.73|13636.73|13616.9|13616.9|0
1652180400000|2022-05-10 11:00:00|13620.87|13620.87|13608.97|13608.97|13636.73|13636.73|13608.97|13608.97|0
1652180700000|2022-05-10 11:05:00|13605.01|13605.01|13603.37|13603.37|13605.01|13605.01|13599.41|13599.41|0
1652181000000|2022-05-10 11:10:00|13607.34|13607.34|13611.31|13611.31|13615.27|13615.27|13607.34|13607.34|0
1652181300000|2022-05-10 11:15:00|13607.34|13607.34|13614.81|13614.81|13617.61|13617.61|13606.17|13606.17|0
1652181600000|2022-05-10 11:20:00|13618.78|13618.78|13620.18|13620.18|13620.18|13620.18|13618.78|13618.78|0
1652181900000|2022-05-10 11:25:00|13618.78|13618.78|13607.59|13607.59|13618.78|13618.78|13607.59|13607.59|0
1652182200000|2022-05-10 11:30:00|13603.62|13603.62|13594.76|13594.76|13603.62|13603.62|13587.76|13587.76|0
1652182500000|2022-05-10 11:35:00|13596.16|13596.16|13597.78|13597.78|13599.18|13599.18|13595.22|13595.22|0
1652182800000|2022-05-10 11:40:00|13599.18|13599.18|13575.41|13575.41|13601.98|13601.98|13575.41|13575.41|0
1652183100000|2022-05-10 11:45:00|13579.37|13579.37|13587.3|13587.3|13587.3|13587.3|13579.37|13579.37|0
1652183400000|2022-05-10 11:50:00|13588.7|13588.7|13596.14|13596.14|13604.56|13604.56|13588.7|13588.7|0
1652183700000|2022-05-10 11:55:00|13597.06|13597.06|13612.92|13612.92|13612.92|13612.92|13597.06|13597.06|0
1652184000000|2022-05-10 12:00:00|13618.52|13618.52|13631.11|13631.11|13639.27|13639.27|13618.52|13618.52|0
1652184300000|2022-05-10 12:05:00|13632.51|13632.51|13639.27|13639.27|13643.24|13643.24|13632.51|13632.51|0
1652184600000|2022-05-10 12:10:00|13639.73|13639.73|13647.9|13647.9|13647.9|13647.9|13631.8|13631.8|0
1652184900000|2022-05-10 12:15:00|13649.3|13649.3|13656.98|13656.98|13656.98|13656.98|13649.3|13649.3|0
1652185200000|2022-05-10 12:20:00|13654.18|13654.18|13658.38|13658.38|13659.55|13659.55|13651.62|13651.62|0
1652185500000|2022-05-10 12:25:00|13662.35|13662.35|13655.12|13655.12|13662.35|13662.35|13651.16|13651.16|0
1652185800000|2022-05-10 12:30:00|13651.16|13651.16|13656.77|13656.77|13660.73|13660.73|13644.87|13644.87|0
1652186100000|2022-05-10 12:35:00|13660.73|13660.73|13673.32|13673.32|13673.32|13673.32|13656.77|13656.77|0
1652186400000|2022-05-10 12:40:00|13669.36|13669.36|13692.21|13692.21|13693.61|13693.61|13661.43|13661.43|0
1652186700000|2022-05-10 12:45:00|13696.17|13696.17|13704.1|13704.1|13708.3|13708.3|13696.17|13696.17|0
1652187000000|2022-05-10 12:50:00|13705.5|13705.5|13725.56|13725.56|13725.56|13725.56|13700.14|13700.14|0
1652187300000|2022-05-10 12:55:00|13729.53|13729.53|13744.46|13744.46|13747.26|13747.26|13729.53|13729.53|0
1652187600000|2022-05-10 13:00:00|13747.26|13747.26|13744.7|13744.7|13753.79|13753.79|13742.14|13742.14|0
1652187900000|2022-05-10 13:05:00|13745.16|13745.16|13769.89|13769.89|13770.81|13770.81|13745.16|13745.16|0
1652188200000|2022-05-10 13:10:00|13767.1|13767.1|13739.11|13739.11|13767.1|13767.1|13734.91|13734.91|0
1652188500000|2022-05-10 13:15:00|13743.07|13743.07|13750.96|13750.96|13761.23|13761.23|13743.07|13743.07|0
1652188800000|2022-05-10 13:20:00|13755.16|13755.16|13771.5|13771.5|13771.5|13771.5|13751.44|13751.44|0
1652189100000|2022-05-10 13:25:00|13767.53|13767.53|13769.65|13769.65|13769.65|13769.65|13754.72|13754.72|0
1652189400000|2022-05-10 13:30:00|13771.05|13771.05|13720.43|13720.43|13780.13|13780.13|13720.43|13720.43|0
1652189700000|2022-05-10 13:35:00|13719.03|13719.03|13667.95|13667.95|13719.95|13719.95|13667.95|13667.95|0
1652190000000|2022-05-10 13:40:00|13669.35|13669.35|13639.02|13639.02|13670.75|13670.75|13633.9|13633.9|0
1652190300000|2022-05-10 13:45:00|13637.62|13637.62|13621.32|13621.32|13637.62|13637.62|13610.84|13610.84|0
1652190600000|2022-05-10 13:50:00|13617.36|13617.36|13657.92|13657.92|13661.89|13661.89|13613.39|13613.39|0
1652190900000|2022-05-10 13:55:00|13669.82|13669.82|13710.4|13710.4|13711.57|13711.57|13665.85|13665.85|0
1652191200000|2022-05-10 14:00:00|13709|13709|13694.55|13694.55|13709|13709|13671.48|13671.48|0
1652191500000|2022-05-10 14:05:00|13698.51|13698.51|13682.17|13682.17|13702.48|13702.48|13677.75|13677.75|0
1652191800000|2022-05-10 14:10:00|13686.14|13686.14|13685.69|13685.69|13693.86|13693.86|13670.76|13670.76|0
1652192100000|2022-05-10 14:15:00|13689.66|13689.66|13694.34|13694.34|13705.06|13705.06|13689.66|13689.66|0
1652192400000|2022-05-10 14:20:00|13690.37|13690.37|13677.07|13677.07|13705.75|13705.75|13673.34|13673.34|0
1652192700000|2022-05-10 14:25:00|13675.68|13675.68|13640.46|13640.46|13675.68|13675.68|13636.96|13636.96|0
1652193000000|2022-05-10 14:30:00|13641.86|13641.86|13611.07|13611.07|13647.92|13647.92|13605.71|13605.71|0
1652193300000|2022-05-10 14:35:00|13607.11|13607.11|13561.85|13561.85|13607.11|13607.11|13560.01|13560.01|0
1652193600000|2022-05-10 14:40:00|13557.65|13557.65|13527.34|13527.34|13557.65|13557.65|13519.41|13519.41|0
1652193900000|2022-05-10 14:45:00|13525.94|13525.94|13506.84|13506.84|13525.94|13525.94|13501.95|13501.95|0
1652194200000|2022-05-10 14:50:00|13505.44|13505.44|13468.12|13468.12|13505.9|13505.9|13465.55|13465.55|0
1652194500000|2022-05-10 14:55:00|13464.15|13464.15|13444.53|13444.53|13464.15|13464.15|13440.57|13440.57|0
1652194800000|2022-05-10 15:00:00|13443.13|13443.13|13452.7|13452.7|13462.72|13462.72|13439.4|13439.4|0
1652195100000|2022-05-10 15:05:00|13448.73|13448.73|13416.1|13416.1|13448.73|13448.73|13416.1|13416.1|0
1652195400000|2022-05-10 15:10:00|13412.13|13412.13|13446.19|13446.19|13458.32|13458.32|13407.93|13407.93|0
1652195700000|2022-05-10 15:15:00|13442.23|13442.23|13479.78|13479.78|13479.78|13479.78|13432.9|13432.9|0
1652196000000|2022-05-10 15:20:00|13475.81|13475.81|13482.78|13482.78|13490.24|13490.24|13471.85|13471.85|0
1652196300000|2022-05-10 15:25:00|13482.33|13482.33|13478.59|13478.59|13482.33|13482.33|13454.35|13454.35|0
1652253300000|2022-05-11 07:15:00|13441.04|13441.04|13452|13452|13453.62|13453.62|13416.78|13416.78|0
1652253600000|2022-05-11 07:20:00|13454.79|13454.79|13397.92|13397.92|13464.59|13464.59|13397.92|13397.92|0
1652253900000|2022-05-11 07:25:00|13396.52|13396.52|13416.34|13416.34|13420.31|13420.31|13379.26|13379.26|0
1652254200000|2022-05-11 07:30:00|13404.45|13404.45|13414.71|13414.71|13417.03|13417.03|13383.92|13383.92|0
1652254500000|2022-05-11 07:35:00|13418.91|13418.91|13413.58|13413.58|13435.24|13435.24|13413.58|13413.58|0
1652254800000|2022-05-11 07:40:00|13405.65|13405.65|13420.36|13420.36|13421.51|13421.51|13405.65|13405.65|0
1652255100000|2022-05-11 07:45:00|13419.44|13419.44|13399.38|13399.38|13431.34|13431.34|13399.38|13399.38|0
1652255400000|2022-05-11 07:50:00|13391.45|13391.45|13368.83|13368.83|13395.42|13395.42|13366.03|13366.03|0
1652255700000|2022-05-11 07:55:00|13356.93|13356.93|13347.13|13347.13|13369.29|13369.29|13344.8|13344.8|0
1652256000000|2022-05-11 08:00:00|13359.02|13359.02|13365.33|13365.33|13365.79|13365.79|13359.02|13359.02|0
1652256300000|2022-05-11 08:05:00|13361.36|13361.36|13359.96|13359.96|13369.75|13369.75|13352.03|13352.03|0
1652256600000|2022-05-11 08:10:00|13355.99|13355.99|13393.32|13393.32|13393.32|13393.32|13355.99|13355.99|0
1652256900000|2022-05-11 08:15:00|13401.25|13401.25|13438.57|13438.57|13444.63|13444.63|13398.45|13398.45|0
1652257200000|2022-05-11 08:20:00|13442.53|13442.53|13434.12|13434.12|13450.47|13450.47|13433.2|13433.2|0
1652257500000|2022-05-11 08:25:00|13436.92|13436.92|13417.54|13417.54|13437.38|13437.38|13408.23|13408.23|0
1652257800000|2022-05-11 08:30:00|13413.58|13413.58|13424.55|13424.55|13433.4|13433.4|13413.58|13413.58|0
1652258100000|2022-05-11 08:35:00|13425.47|13425.47|13439.2|13439.2|13445.75|13445.75|13425.47|13425.47|0
1652258400000|2022-05-11 08:40:00|13440.12|13440.12|13444.78|13444.78|13457.59|13457.59|13439.2|13439.2|0
1652258700000|2022-05-11 08:45:00|13441.98|13441.98|13445.72|13445.72|13448.51|13448.51|13437.78|13437.78|0
1652259000000|2022-05-11 08:50:00|13448.52|13448.52|13449.64|13449.64|13467.14|13467.14|13448.52|13448.52|0
1652259300000|2022-05-11 08:55:00|13433.78|13433.78|13371.04|13371.04|13441.71|13441.71|13371.04|13371.04|0
1652259600000|2022-05-11 09:00:00|13367.08|13367.08|13420.95|13420.95|13420.95|13420.95|13365.68|13365.68|0
1652259900000|2022-05-11 09:05:00|13422.35|13422.35|13443.82|13443.82|13444.98|13444.98|13412.33|13412.33|0
1652260200000|2022-05-11 09:10:00|13451.75|13451.75|13474.36|13474.36|13477.16|13477.16|13451.75|13451.75|0
1652260500000|2022-05-11 09:15:00|13470.4|13470.4|13469.7|13469.7|13477.63|13477.63|13462.46|13462.46|0
1652260800000|2022-05-11 09:20:00|13465.73|13465.73|13459.66|13459.66|13475.52|13475.52|13459.66|13459.66|0
1652261100000|2022-05-11 09:25:00|13467.59|13467.59|13445.66|13445.66|13467.59|13467.59|13445.66|13445.66|0
1652261400000|2022-05-11 09:30:00|13441.7|13441.7|13433.54|13433.54|13444.26|13444.26|13432.14|13432.14|0
1652261700000|2022-05-11 09:35:00|13437.5|13437.5|13427.94|13427.94|13437.5|13437.5|13421.41|13421.41|0
1652262000000|2022-05-11 09:40:00|13423.97|13423.97|13430.96|13430.96|13437.73|13437.73|13423.97|13423.97|0
1652262300000|2022-05-11 09:45:00|13434.93|13434.93|13434.23|13434.23|13434.93|13434.93|13430.27|13430.27|0
1652262600000|2022-05-11 09:50:00|13442.17|13442.17|13446.13|13446.13|13446.13|13446.13|13432.6|13432.6|0
1652262900000|2022-05-11 09:55:00|13454.06|13454.06|13445.18|13445.18|13462.91|13462.91|13445.18|13445.18|0
1652263200000|2022-05-11 10:00:00|13449.15|13449.15|13420.69|13420.69|13449.15|13449.15|13420.69|13420.69|0
1652263500000|2022-05-11 10:05:00|13426.29|13426.29|13414.41|13414.41|13426.29|13426.29|13410.21|13410.21|0
1652263800000|2022-05-11 10:10:00|13415.81|13415.81|13423.26|13423.26|13435.85|13435.85|13415.81|13415.81|0
1652264100000|2022-05-11 10:15:00|13427.22|13427.22|13421.63|13421.63|13427.22|13427.22|13420.23|13420.23|0
1652264400000|2022-05-11 10:20:00|13422.09|13422.09|13432.8|13432.8|13432.8|13432.8|13422.09|13422.09|0
1652264700000|2022-05-11 10:25:00|13440.73|13440.73|13437.93|13437.93|13440.73|13440.73|13432.8|13432.8|0
1652265000000|2022-05-11 10:30:00|13436.53|13436.53|13456.34|13456.34|13463.34|13463.34|13436.53|13436.53|0
1652265300000|2022-05-11 10:35:00|13455.42|13455.42|13448.89|13448.89|13466.15|13466.15|13448.89|13448.89|0
1652265600000|2022-05-11 10:40:00|13452.85|13452.85|13458.22|13458.22|13458.22|13458.22|13452.85|13452.85|0
1652265900000|2022-05-11 10:45:00|13462.18|13462.18|13455.65|13455.65|13462.18|13462.18|13446.09|13446.09|0
1652266200000|2022-05-11 10:50:00|13447.72|13447.72|13469.16|13469.16|13469.16|13469.16|13447.72|13447.72|0
1652266500000|2022-05-11 10:55:00|13473.13|13473.13|13461|13461|13473.13|13473.13|13453.07|13453.07|0
1652266800000|2022-05-11 11:00:00|13463.8|13463.8|13456.11|13456.11|13469.62|13469.62|13454.71|13454.71|0
1652267100000|2022-05-11 11:05:00|13440.24|13440.24|13425.55|13425.55|13440.24|13440.24|13425.55|13425.55|0
1652267400000|2022-05-11 11:10:00|13429.52|13429.52|13433.01|13433.01|13433.48|13433.48|13425.08|13425.08|0
1652267700000|2022-05-11 11:15:00|13432.55|13432.55|13425.79|13425.79|13437.92|13437.92|13422.99|13422.99|0
1652268000000|2022-05-11 11:20:00|13429.76|13429.76|13450.73|13450.73|13450.73|13450.73|13425.79|13425.79|0
1652268300000|2022-05-11 11:25:00|13442.8|13442.8|13441.15|13441.15|13451.19|13451.19|13437.19|13437.19|0
1652268600000|2022-05-11 11:30:00|13445.12|13445.12|13466.33|13466.33|13466.33|13466.33|13441.15|13441.15|0
1652268900000|2022-05-11 11:35:00|13469.13|13469.13|13474.46|13474.46|13474.46|13474.46|13467.48|13467.48|0
1652269200000|2022-05-11 11:40:00|13471.66|13471.66|13478.88|13478.88|13483.55|13483.55|13471.66|13471.66|0
1652269500000|2022-05-11 11:45:00|13481.68|13481.68|13471.21|13471.21|13481.68|13481.68|13463.04|13463.04|0
1652269800000|2022-05-11 11:50:00|13472.58|13472.58|13476.99|13476.99|13478.18|13478.18|13468.87|13468.87|0
1652270100000|2022-05-11 11:55:00|13476.07|13476.07|13479.12|13479.12|13479.12|13479.12|13474.23|13474.23|0
1652270400000|2022-05-11 12:00:00|13479.58|13479.58|13476.07|13476.07|13482.83|13482.83|13470.71|13470.71|0
1652270700000|2022-05-11 12:05:00|13476.53|13476.53|13469.53|13469.53|13476.53|13476.53|13456.72|13456.72|0
1652271000000|2022-05-11 12:10:00|13465.57|13465.57|13474.88|13474.88|13478.16|13478.16|13463|13463|0
1652271300000|2022-05-11 12:15:00|13475.34|13475.34|13465.3|13465.3|13478.14|13478.14|13465.3|13465.3|0
1652271600000|2022-05-11 12:20:00|13469.27|13469.27|13465.59|13465.59|13472.57|13472.57|13464.84|13464.84|0
1652271900000|2022-05-11 12:25:00|13469.56|13469.56|13470.52|13470.52|13484.27|13484.27|13469.56|13469.56|0
1652272200000|2022-05-11 12:30:00|13466.55|13466.55|13453.45|13453.45|13472.81|13472.81|13374.2|13374.2|0
1652272500000|2022-05-11 12:35:00|13449.49|13449.49|13374.19|13374.19|13457.65|13457.65|13374.19|13374.19|0
1652272800000|2022-05-11 12:40:00|13370.23|13370.23|13374.39|13374.39|13391.89|13391.89|13364.83|13364.83|0
1652273100000|2022-05-11 12:45:00|13375.79|13375.79|13330.79|13330.79|13375.79|13375.79|13318.19|13318.19|0
1652273400000|2022-05-11 12:50:00|13338.72|13338.72|13333.82|13333.82|13359.24|13359.24|13332.42|13332.42|0
1652273700000|2022-05-11 12:55:00|13328.22|13328.22|13302.09|13302.09|13328.7|13328.7|13302.09|13302.09|0
1652274000000|2022-05-11 13:00:00|13306.05|13306.05|13301.63|13301.63|13307.01|13307.01|13297.45|13297.45|0
1652274300000|2022-05-11 13:05:00|13309.56|13309.56|13289.52|13289.52|13317.72|13317.72|13289.52|13289.52|0
1652274600000|2022-05-11 13:10:00|13285.55|13285.55|13236.8|13236.8|13285.55|13285.55|13213.95|13213.95|0
1652274900000|2022-05-11 13:15:00|13234|13234|13265.96|13265.96|13265.96|13265.96|13234|13234|0
1652275200000|2022-05-11 13:20:00|13272.94|13272.94|13302.31|13302.31|13306.27|13306.27|13272.94|13272.94|0
1652275500000|2022-05-11 13:25:00|13303.71|13303.71|13336.37|13336.37|13340.09|13340.09|13303.71|13303.71|0
1652275800000|2022-05-11 13:30:00|13344.3|13344.3|13324.01|13324.01|13362.26|13362.26|13324.01|13324.01|0
1652276100000|2022-05-11 13:35:00|13318.41|13318.41|13294.4|13294.4|13318.41|13318.41|13282.04|13282.04|0
1652276400000|2022-05-11 13:40:00|13298.37|13298.37|13333.31|13333.31|13336.11|13336.11|13296.24|13296.24|0
1652276700000|2022-05-11 13:45:00|13337.28|13337.28|13386.23|13386.23|13386.23|13386.23|13333.55|13333.55|0
1652277000000|2022-05-11 13:50:00|13382.26|13382.26|13430.81|13430.81|13430.81|13430.81|13362.22|13362.22|0
1652277300000|2022-05-11 13:55:00|13434.78|13434.78|13392.79|13392.79|13434.78|13434.78|13388.83|13388.83|0
1652277600000|2022-05-11 14:00:00|13391.39|13391.39|13383.92|13383.92|13394.44|13394.44|13376.7|13376.7|0
1652277900000|2022-05-11 14:05:00|13382.52|13382.52|13372.07|13372.07|13398.19|13398.19|13372.07|13372.07|0
1652278200000|2022-05-11 14:10:00|13368.1|13368.1|13366.49|13366.49|13377.68|13377.68|13347.6|13347.6|0
1652278500000|2022-05-11 14:15:00|13362.53|13362.53|13393.07|13393.07|13397.03|13397.03|13358.56|13358.56|0
1652278800000|2022-05-11 14:20:00|13391.67|13391.67|13408.89|13408.89|13418.92|13418.92|13377.19|13377.19|0
1652279100000|2022-05-11 14:25:00|13407.49|13407.49|13432.21|13432.21|13445.98|13445.98|13402.13|13402.13|0
1652279400000|2022-05-11 14:30:00|13436.17|13436.17|13417.52|13417.52|13441.54|13441.54|13413.09|13413.09|0
1652279700000|2022-05-11 14:35:00|13421.49|13421.49|13439.43|13439.43|13444.79|13444.79|13400.96|13400.96|0
1652280000000|2022-05-11 14:40:00|13438.03|13438.03|13447.13|13447.13|13451.56|13451.56|13431.03|13431.03|0
1652280300000|2022-05-11 14:45:00|13447.59|13447.59|13442.47|13442.47|13470.9|13470.9|13442.47|13442.47|0
1652280600000|2022-05-11 14:50:00|13438.5|13438.5|13402.34|13402.34|13438.5|13438.5|13384.85|13384.85|0
1652280900000|2022-05-11 14:55:00|13406.31|13406.31|13430.11|13430.11|13431.49|13431.49|13406.31|13406.31|0
1652281200000|2022-05-11 15:00:00|13432.91|13432.91|13422.68|13422.68|13438.27|13438.27|13416.85|13416.85|0
1652281500000|2022-05-11 15:05:00|13418.71|13418.71|13434.78|13434.78|13438.29|13438.29|13414.75|13414.75|0
1652281800000|2022-05-11 15:10:00|13436.18|13436.18|13449.94|13449.94|13454.36|13454.36|13436.18|13436.18|0
1652282100000|2022-05-11 15:15:00|13451.34|13451.34|13429.67|13429.67|13451.34|13451.34|13421.74|13421.74|0
1652282400000|2022-05-11 15:20:00|13425.7|13425.7|13432.23|13432.23|13442.26|13442.26|13421.74|13421.74|0
1652282700000|2022-05-11 15:25:00|13430.83|13430.83|13443.66|13443.66|13443.66|13443.66|13416.14|13416.14|0
1652339700000|2022-05-12 07:15:00|13211.51|13211.51|13160.87|13160.87|13219.67|13219.67|13160.87|13160.87|0
1652340000000|2022-05-12 07:20:00|13156.9|13156.9|13149|13149|13157.36|13157.36|13124.96|13124.96|0
1652340300000|2022-05-12 07:25:00|13162.27|13162.27|13143.37|13143.37|13188.85|13188.85|13143.37|13143.37|0
1652340600000|2022-05-12 07:30:00|13144.77|13144.77|13086.23|13086.23|13146.17|13146.17|13086.23|13086.23|0
1652340900000|2022-05-12 07:35:00|13098.13|13098.13|13096.03|13096.03|13120.52|13120.52|13078.77|13078.77|0
1652341200000|2022-05-12 07:40:00|13100|13100|13139.15|13139.15|13142.19|13142.19|13095.8|13095.8|0
1652341500000|2022-05-12 07:45:00|13135.19|13135.19|13177.39|13177.39|13181.59|13181.59|13124.69|13124.69|0
1652341800000|2022-05-12 07:50:00|13184.39|13184.39|13185.56|13185.56|13187.19|13187.19|13174.83|13174.83|0
1652342100000|2022-05-12 07:55:00|13189.52|13189.52|13197.69|13197.69|13198.15|13198.15|13165.73|13165.73|0
1652342400000|2022-05-12 08:00:00|13203.28|13203.28|13179.49|13179.49|13223.34|13223.34|13171.56|13171.56|0
1652342700000|2022-05-12 08:05:00|13175.53|13175.53|13181.83|13181.83|13187.42|13187.42|13164.33|13164.33|0
1652343000000|2022-05-12 08:10:00|13184.62|13184.62|13195.35|13195.35|13195.81|13195.81|13172.73|13172.73|0
1652343300000|2022-05-12 08:15:00|13196.27|13196.27|13202.12|13202.12|13210.05|13210.05|13196.27|13196.27|0
1652343600000|2022-05-12 08:20:00|13206.08|13206.08|13221.7|13221.7|13221.94|13221.94|13198.15|13198.15|0
1652343900000|2022-05-12 08:25:00|13223.1|13223.1|13237.56|13237.56|13241.52|13241.52|13223.1|13223.1|0
1652344200000|2022-05-12 08:30:00|13241.76|13241.76|13234.99|13234.99|13257.62|13257.62|13225.2|13225.2|0
1652344500000|2022-05-12 08:35:00|13231.03|13231.03|13232.41|13232.41|13244.3|13244.3|13227.06|13227.06|0
1652344800000|2022-05-12 08:40:00|13240.34|13240.34|13199.98|13199.98|13240.34|13240.34|13199.98|13199.98|0
1652345100000|2022-05-12 08:45:00|13192.05|13192.05|13189.69|13189.69|13202.04|13202.04|13183.88|13183.88|0
1652345400000|2022-05-12 08:50:00|13191.09|13191.09|13184.56|13184.56|13191.09|13191.09|13183.16|13183.16|0
1652345700000|2022-05-12 08:55:00|13192.49|13192.49|13177.1|13177.1|13192.95|13192.95|13173.59|13173.59|0
1652346000000|2022-05-12 09:00:00|13185.03|13185.03|13177.33|13177.33|13192.96|13192.96|13176.87|13176.87|0
1652346300000|2022-05-12 09:05:00|13169.39|13169.39|13170.56|13170.56|13171.48|13171.48|13165.43|13165.43|0
1652346600000|2022-05-12 09:10:00|13166.6|13166.6|13152.34|13152.34|13167.52|13167.52|13143.49|13143.49|0
1652346900000|2022-05-12 09:15:00|13164.24|13164.24|13173.59|13173.59|13173.59|13173.59|13158.89|13158.89|0
1652347200000|2022-05-12 09:20:00|13181.52|13181.52|13162.62|13162.62|13182.92|13182.92|13162.62|13162.62|0
1652347500000|2022-05-12 09:25:00|13165.42|13165.42|13159.59|13159.59|13169.38|13169.38|13157.03|13157.03|0
1652347800000|2022-05-12 09:30:00|13155.39|13155.39|13162.62|13162.62|13170.09|13170.09|13150.26|13150.26|0
1652348100000|2022-05-12 09:35:00|13165.42|13165.42|13169.62|13169.62|13169.62|13169.62|13165.42|13165.42|0
1652348400000|2022-05-12 09:40:00|13173.59|13173.59|13172.42|13172.42|13173.59|13173.59|13168.22|13168.22|0
1652348700000|2022-05-12 09:45:00|13180.35|13180.35|13192|13192|13195.96|13195.96|13180.35|13180.35|0
1652349000000|2022-05-12 09:50:00|13196.2|13196.2|13179.42|13179.42|13196.2|13196.2|13173.82|13173.82|0
1652349300000|2022-05-12 09:55:00|13183.38|13183.38|13171.49|13171.49|13183.38|13183.38|13168.69|13168.69|0
1652349600000|2022-05-12 10:00:00|13175.45|13175.45|13170.09|13170.09|13175.69|13175.69|13167.52|13167.52|0
1652349900000|2022-05-12 10:05:00|13169.63|13169.63|13160.78|13160.78|13169.63|13169.63|13160.78|13160.78|0
1652350200000|2022-05-12 10:10:00|13152.85|13152.85|13144|13144|13152.85|13152.85|13143.54|13143.54|0
1652350500000|2022-05-12 10:15:00|13140.03|13140.03|13136.07|13136.07|13140.03|13140.03|13131.64|13131.64|0
1652350800000|2022-05-12 10:20:00|13128.14|13128.14|13130.7|13130.7|13130.7|13130.7|13123.94|13123.94|0
1652351100000|2022-05-12 10:25:00|13131.16|13131.16|13153.29|13153.29|13153.29|13153.29|13131.16|13131.16|0
1652351400000|2022-05-12 10:30:00|13157.26|13157.26|13171.02|13171.02|13171.02|13171.02|13157.26|13157.26|0
1652351700000|2022-05-12 10:35:00|13164.02|13164.02|13179.18|13179.18|13183.15|13183.15|13148.63|13148.63|0
1652352000000|2022-05-12 10:40:00|13175.22|13175.22|13195.05|13195.05|13195.05|13195.05|13168.22|13168.22|0
1652352300000|2022-05-12 10:45:00|13192.25|13192.25|13185.25|13185.25|13192.25|13192.25|13185.25|13185.25|0
1652352600000|2022-05-12 10:50:00|13186.17|13186.17|13194.33|13194.33|13194.33|13194.33|13178.46|13178.46|0
1652352900000|2022-05-12 10:55:00|13186.39|13186.39|13213.7|13213.7|13213.7|13213.7|13186.39|13186.39|0
1652353200000|2022-05-12 11:00:00|13216.5|13216.5|13224.67|13224.67|13233.29|13233.29|13215.1|13215.1|0
1652353500000|2022-05-12 11:05:00|13220.7|13220.7|13219.07|13219.07|13220.7|13220.7|13212.31|13212.31|0
1652353800000|2022-05-12 11:10:00|13215.1|13215.1|13215.57|13215.57|13216.49|13216.49|13207.17|13207.17|0
1652354100000|2022-05-12 11:15:00|13216.97|13216.97|13239.36|13239.36|13240.76|13240.76|13216.97|13216.97|0
1652354400000|2022-05-12 11:20:00|13235.4|13235.4|13230.51|13230.51|13235.4|13235.4|13227.71|13227.71|0
1652354700000|2022-05-12 11:25:00|13224.91|13224.91|13223.52|13223.52|13227.71|13227.71|13223.52|13223.52|0
1652355000000|2022-05-12 11:30:00|13219.55|13219.55|13209.99|13209.99|13219.55|13219.55|13209.99|13209.99|0
1652355300000|2022-05-12 11:35:00|13206.02|13206.02|13195.53|13195.53|13206.02|13206.02|13189.93|13189.93|0
1652355600000|2022-05-12 11:40:00|13196.93|13196.93|13184.58|13184.58|13198.32|13198.32|13182.95|13182.95|0
1652355900000|2022-05-12 11:45:00|13181.78|13181.78|13177.35|13177.35|13189.71|13189.71|13177.35|13177.35|0
1652356200000|2022-05-12 11:50:00|13176.89|13176.89|13175.73|13175.73|13183.66|13183.66|13155.9|13155.9|0
1652356500000|2022-05-12 11:55:00|13171.53|13171.53|13154.49|13154.49|13172.93|13172.93|13154.49|13154.49|0
1652356800000|2022-05-12 12:00:00|13157.29|13157.29|13149.36|13149.36|13157.29|13157.29|13146.1|13146.1|0
1652357100000|2022-05-12 12:05:00|13145.4|13145.4|13164.99|13164.99|13164.99|13164.99|13141.43|13141.43|0
1652357400000|2022-05-12 12:10:00|13156.59|13156.59|13137.24|13137.24|13156.59|13156.59|13137.24|13137.24|0
1652357700000|2022-05-12 12:15:00|13141.21|13141.21|13155.67|13155.67|13157.07|13157.07|13141.21|13141.21|0
1652358000000|2022-05-12 12:20:00|13157.07|13157.07|13125.15|13125.15|13157.07|13157.07|13120.49|13120.49|0
1652358300000|2022-05-12 12:25:00|13129.11|13129.11|13148.43|13148.43|13148.43|13148.43|13129.11|13129.11|0
1652358600000|2022-05-12 12:30:00|13149.83|13149.83|13151.2|13151.2|13191.56|13191.56|13143.27|13143.27|0
1652358900000|2022-05-12 12:35:00|13139.31|13139.31|13171.96|13171.96|13173.36|13173.36|13139.31|13139.31|0
1652359200000|2022-05-12 12:40:00|13169.16|13169.16|13180.6|13180.6|13194.6|13194.6|13169.16|13169.16|0
1652359500000|2022-05-12 12:45:00|13179.2|13179.2|13177.81|13177.81|13194.13|13194.13|13165.68|13165.68|0
1652359800000|2022-05-12 12:50:00|13169.87|13169.87|13157.05|13157.05|13180.84|13180.84|13157.05|13157.05|0
1652360100000|2022-05-12 12:55:00|13158.45|13158.45|13136.53|13136.53|13166.38|13166.38|13136.53|13136.53|0
1652360400000|2022-05-12 13:00:00|13137.93|13137.93|13117.63|13117.63|13141.89|13141.89|13117.63|13117.63|0
1652360700000|2022-05-12 13:05:00|13128.83|13128.83|13142.36|13142.36|13142.36|13142.36|13128.83|13128.83|0
1652361000000|2022-05-12 13:10:00|13138.39|13138.39|13157.75|13157.75|13157.75|13157.75|13138.39|13138.39|0
1652361300000|2022-05-12 13:15:00|13150.76|13150.76|13162.19|13162.19|13178.51|13178.51|13150.76|13150.76|0
1652361600000|2022-05-12 13:20:00|13158.23|13158.23|13176.17|13176.17|13184.33|13184.33|13141.44|13141.44|0
1652361900000|2022-05-12 13:25:00|13171.97|13171.97|13175|13175|13175.23|13175.23|13155.87|13155.87|0
1652362200000|2022-05-12 13:30:00|13186.9|13186.9|13194.59|13194.59|13206.45|13206.45|13171.03|13171.03|0
1652362500000|2022-05-12 13:35:00|13190.39|13190.39|13180.83|13180.83|13221.41|13221.41|13172.9|13172.9|0
1652362800000|2022-05-12 13:40:00|13184.8|13184.8|13200.15|13200.15|13230.47|13230.47|13184.8|13184.8|0
1652363100000|2022-05-12 13:45:00|13204.11|13204.11|13234.64|13234.64|13244.93|13244.93|13195.95|13195.95|0
1652363400000|2022-05-12 13:50:00|13233.26|13233.26|13279.89|13279.89|13281.29|13281.29|13218.33|13218.33|0
1652363700000|2022-05-12 13:55:00|13275.93|13275.93|13254.93|13254.93|13288.29|13288.29|13250.73|13250.73|0
1652364000000|2022-05-12 14:00:00|13256.33|13256.33|13268.49|13268.49|13268.49|13268.49|13236.1|13236.1|0
1652364300000|2022-05-12 14:05:00|13271.29|13271.29|13306.98|13306.98|13307.9|13307.9|13270.37|13270.37|0
1652364600000|2022-05-12 14:10:00|13308.38|13308.38|13332.56|13332.56|13336.53|13336.53|13306.98|13306.98|0
1652364900000|2022-05-12 14:15:00|13333.96|13333.96|13347.02|13347.02|13347.47|13347.47|13312.04|13312.04|0
1652365200000|2022-05-12 14:20:00|13348.41|13348.41|13365.47|13365.47|13391.11|13391.11|13348.41|13348.41|0
1652365500000|2022-05-12 14:25:00|13361.27|13361.27|13343.98|13343.98|13363.11|13363.11|13342.82|13342.82|0
1652365800000|2022-05-12 14:30:00|13346.78|13346.78|13378.51|13378.51|13399.49|13399.49|13346.78|13346.78|0
1652366100000|2022-05-12 14:35:00|13379.91|13379.91|13395.29|13395.29|13398.09|13398.09|13367.55|13367.55|0
1652366400000|2022-05-12 14:40:00|13393.89|13393.89|13385.98|13385.98|13401.14|13401.14|13377.81|13377.81|0
1652366700000|2022-05-12 14:45:00|13378.05|13378.05|13406.27|13406.27|13410.24|13410.24|13378.05|13378.05|0
1652367000000|2022-05-12 14:50:00|13409.07|13409.07|13423.49|13423.49|13423.73|13423.73|13409.07|13409.07|0
1652367300000|2022-05-12 14:55:00|13427.69|13427.69|13431.42|13431.42|13435.62|13435.62|13427.46|13427.46|0
1652367600000|2022-05-12 15:00:00|13427.46|13427.46|13447.06|13447.06|13447.06|13447.06|13415.58|13415.58|0
1652367900000|2022-05-12 15:05:00|13447.52|13447.52|13454.99|13454.99|13459.19|13459.19|13436.81|13436.81|0
1652368200000|2022-05-12 15:10:00|13457.79|13457.79|13426.31|13426.31|13472.95|13472.95|13426.31|13426.31|0
1652368500000|2022-05-12 15:15:00|13423.51|13423.51|13431.66|13431.66|13445.42|13445.42|13423.51|13423.51|0
1652368800000|2022-05-12 15:20:00|13430.26|13430.26|13400.44|13400.44|13435.62|13435.62|13400.44|13400.44|0
1652369100000|2022-05-12 15:25:00|13404.64|13404.64|13388.76|13388.76|13409.99|13409.99|13388.76|13388.76|0
1652426100000|2022-05-13 07:15:00|13525.85|13525.85|13473.13|13473.13|13529.81|13529.81|13473.13|13473.13|0
1652426400000|2022-05-13 07:20:00|13461.24|13461.24|13504.6|13504.6|13504.6|13504.6|13461.24|13461.24|0
1652426700000|2022-05-13 07:25:00|13508.56|13508.56|13504.36|13504.36|13508.56|13508.56|13498.77|13498.77|0
1652427000000|2022-05-13 07:30:00|13508.33|13508.33|13569.2|13569.2|13569.2|13569.2|13508.33|13508.33|0
1652427300000|2022-05-13 07:35:00|13561.27|13561.27|13567.32|13567.32|13570.37|13570.37|13550.33|13550.33|0
1652427600000|2022-05-13 07:40:00|13568.24|13568.24|13583.41|13583.41|13584.33|13584.33|13568.24|13568.24|0
1652427900000|2022-05-13 07:45:00|13579.45|13579.45|13576.42|13576.42|13580.62|13580.62|13572.68|13572.68|0
1652428200000|2022-05-13 07:50:00|13580.38|13580.38|13564.52|13564.52|13584.35|13584.35|13564.52|13564.52|0
1652428500000|2022-05-13 07:55:00|13568.49|13568.49|13556.12|13556.12|13568.49|13568.49|13556.12|13556.12|0
1652428800000|2022-05-13 08:00:00|13561.72|13561.72|13627.92|13627.92|13627.92|13627.92|13561.72|13561.72|0
1652429100000|2022-05-13 08:05:00|13635.85|13635.85|13649.62|13649.62|13653.35|13653.35|13635.85|13635.85|0
1652429400000|2022-05-13 08:10:00|13645.65|13645.65|13637.49|13637.49|13645.65|13645.65|13637.49|13637.49|0
1652429700000|2022-05-13 08:15:00|13638.89|13638.89|13635.85|13635.85|13642.85|13642.85|13635.85|13635.85|0
1652430000000|2022-05-13 08:20:00|13639.82|13639.82|13643.78|13643.78|13649.38|13649.38|13639.82|13639.82|0
1652430300000|2022-05-13 08:25:00|13649.38|13649.38|13684.59|13684.59|13684.59|13684.59|13649.38|13649.38|0
1652430600000|2022-05-13 08:30:00|13680.62|13680.62|13675.27|13675.27|13684.59|13684.59|13675.27|13675.27|0
1652430900000|2022-05-13 08:35:00|13683.2|13683.2|13676.91|13676.91|13684.84|13684.84|13675.27|13675.27|0
1652431200000|2022-05-13 08:40:00|13675.51|13675.51|13656.63|13656.63|13677.84|13677.84|13656.63|13656.63|0
1652431500000|2022-05-13 08:45:00|13644.73|13644.73|13638.93|13638.93|13644.73|13644.73|13638.93|13638.93|0
1652431800000|2022-05-13 08:50:00|13631|13631|13648.49|13648.49|13648.49|13648.49|13631|13631|0
1652432100000|2022-05-13 08:55:00|13651.29|13651.29|13647.32|13647.32|13651.29|13651.29|13647.32|13647.32|0
1652432400000|2022-05-13 09:00:00|13650.12|13650.12|13664.82|13664.82|13664.82|13664.82|13650.12|13650.12|0
1652432700000|2022-05-13 09:05:00|13668.78|13668.78|13641.79|13641.79|13668.78|13668.78|13636.42|13636.42|0
1652433000000|2022-05-13 09:10:00|13644.59|13644.59|13648.78|13648.78|13648.78|13648.78|13640.39|13640.39|0
1652433300000|2022-05-13 09:15:00|13649.24|13649.24|13626.15|13626.15|13649.24|13649.24|13626.15|13626.15|0
1652433600000|2022-05-13 09:20:00|13634.08|13634.08|13624.98|13624.98|13634.08|13634.08|13614.25|13614.25|0
1652433900000|2022-05-13 09:25:00|13628.95|13628.95|13618.96|13618.96|13634.31|13634.31|13609.12|13609.12|0
1652434200000|2022-05-13 09:30:00|13622.93|13622.93|13613.39|13613.39|13622.93|13622.93|13613.39|13613.39|0
1652434500000|2022-05-13 09:35:00|13617.35|13617.35|13599.4|13599.4|13624.58|13624.58|13595.43|13595.43|0
1652434800000|2022-05-13 09:40:00|13602.2|13602.2|13614.33|13614.33|13618.29|13618.29|13602.2|13602.2|0
1652435100000|2022-05-13 09:45:00|13615.7|13615.7|13589.58|13589.58|13615.7|13615.7|13579.08|13579.08|0
1652435400000|2022-05-13 09:50:00|13592.38|13592.38|13580.02|13580.02|13592.38|13592.38|13580.02|13580.02|0
1652435700000|2022-05-13 09:55:00|13581.42|13581.42|13597.51|13597.51|13597.51|13597.51|13581.42|13581.42|0
1652436000000|2022-05-13 10:00:00|13594.71|13594.71|13604.51|13604.51|13604.51|13604.51|13593.31|13593.31|0
1652436300000|2022-05-13 10:05:00|13608.71|13608.71|13614.31|13614.31|13614.31|13614.31|13607.31|13607.31|0
1652436600000|2022-05-13 10:10:00|13602.41|13602.41|13615.7|13615.7|13615.7|13615.7|13599.61|13599.61|0
1652436900000|2022-05-13 10:15:00|13610.11|13610.11|13585.2|13585.2|13611.51|13611.51|13585.2|13585.2|0
1652437200000|2022-05-13 10:20:00|13586.6|13586.6|13601.05|13601.05|13601.05|13601.05|13586.6|13586.6|0
1652437500000|2022-05-13 10:25:00|13605.02|13605.02|13612.95|13612.95|13616.91|13616.91|13605.02|13605.02|0
1652437800000|2022-05-13 10:30:00|13611.55|13611.55|13611.55|13611.55|13612.95|13612.95|13611.55|13611.55|0
1652438100000|2022-05-13 10:35:00|13619.48|13619.48|13633.21|13633.21|13633.21|13633.21|13616.68|13616.68|0
1652438400000|2022-05-13 10:40:00|13637.18|13637.18|13639.74|13639.74|13641.14|13641.14|13629.25|13629.25|0
1652438700000|2022-05-13 10:45:00|13635.78|13635.78|13634.63|13634.63|13638.36|13638.36|13630.43|13630.43|0
1652439000000|2022-05-13 10:50:00|13630.43|13630.43|13614.34|13614.34|13630.43|13630.43|13602.44|13602.44|0
1652439300000|2022-05-13 10:55:00|13612.94|13612.94|13625.74|13625.74|13629.71|13629.71|13611.54|13611.54|0
1652439600000|2022-05-13 11:00:00|13628.54|13628.54|13627.62|13627.62|13628.54|13628.54|13627.62|13627.62|0
1652439900000|2022-05-13 11:05:00|13626.22|13626.22|13630.19|13630.19|13634.15|13634.15|13623.42|13623.42|0
1652440200000|2022-05-13 11:10:00|13631.59|13631.59|13636.95|13636.95|13636.95|13636.95|13631.59|13631.59|0
1652440500000|2022-05-13 11:15:00|13635.55|13635.55|13650.23|13650.23|13650.23|13650.23|13634.63|13634.63|0
1652440800000|2022-05-13 11:20:00|13654.2|13654.2|13670.96|13670.96|13670.96|13670.96|13654.2|13654.2|0
1652441100000|2022-05-13 11:25:00|13659.07|13659.07|13658.13|13658.13|13659.07|13659.07|13653.47|13653.47|0
1652441400000|2022-05-13 11:30:00|13656.73|13656.73|13654.41|13654.41|13656.73|13656.73|13653.93|13653.93|0
1652441700000|2022-05-13 11:35:00|13650.21|13650.21|13658.61|13658.61|13658.61|13658.61|13650.21|13650.21|0
1652442000000|2022-05-13 11:40:00|13661.41|13661.41|13666.53|13666.53|13673.29|13673.29|13661.41|13661.41|0
1652442300000|2022-05-13 11:45:00|13662.33|13662.33|13691.48|13691.48|13691.48|13691.48|13662.33|13662.33|0
1652442600000|2022-05-13 11:50:00|13683.55|13683.55|13684.95|13684.95|13684.95|13684.95|13683.55|13683.55|0
1652442900000|2022-05-13 11:55:00|13688.92|13688.92|13721.57|13721.57|13721.57|13721.57|13688.92|13688.92|0
1652443200000|2022-05-13 12:00:00|13713.64|13713.64|13692.18|13692.18|13715.03|13715.03|13691.26|13691.26|0
1652443500000|2022-05-13 12:05:00|13694.98|13694.98|13690.78|13690.78|13694.98|13694.98|13689.38|13689.38|0
1652443800000|2022-05-13 12:10:00|13692.18|13692.18|13689.61|13689.61|13693.58|13693.58|13688.21|13688.21|0
1652444100000|2022-05-13 12:15:00|13693.58|13693.58|13711.51|13711.51|13711.51|13711.51|13693.58|13693.58|0
1652444400000|2022-05-13 12:20:00|13712.91|13712.91|13683.99|13683.99|13712.91|13712.91|13683.99|13683.99|0
1652444700000|2022-05-13 12:25:00|13685.39|13685.39|13694.72|13694.72|13694.72|13694.72|13685.39|13685.39|0
1652445000000|2022-05-13 12:30:00|13691.92|13691.92|13702.65|13702.65|13702.65|13702.65|13691.92|13691.92|0
1652445300000|2022-05-13 12:35:00|13704.05|13704.05|13720.13|13720.13|13720.13|13720.13|13704.05|13704.05|0
1652445600000|2022-05-13 12:40:00|13719.45|13719.45|13736.71|13736.71|13736.71|13736.71|13718.75|13718.75|0
1652445900000|2022-05-13 12:45:00|13737.17|13737.17|13745.56|13745.56|13745.56|13745.56|13735.77|13735.77|0
1652446200000|2022-05-13 12:50:00|13737.63|13737.63|13729.46|13729.46|13740.43|13740.43|13728.06|13728.06|0
1652446500000|2022-05-13 12:55:00|13726.66|13726.66|13722.46|13722.46|13734.59|13734.59|13721.07|13721.07|0
1652446800000|2022-05-13 13:00:00|13726.43|13726.43|13725.03|13725.03|13726.43|13726.43|13714.3|13714.3|0
1652447100000|2022-05-13 13:05:00|13723.63|13723.63|13716.18|13716.18|13725.26|13725.26|13716.18|13716.18|0
1652447400000|2022-05-13 13:10:00|13720.38|13720.38|13723.41|13723.41|13731.34|13731.34|13719.21|13719.21|0
1652447700000|2022-05-13 13:15:00|13722.01|13722.01|13713.14|13713.14|13723.87|13723.87|13713.14|13713.14|0
1652448000000|2022-05-13 13:20:00|13711.74|13711.74|13718.47|13718.47|13730.83|13730.83|13711.74|13711.74|0
1652448300000|2022-05-13 13:25:00|13718.93|13718.93|13719.15|13719.15|13728.71|13728.71|13718.93|13718.93|0
1652448600000|2022-05-13 13:30:00|13720.55|13720.55|13728.95|13728.95|13749.01|13749.01|13720.55|13720.55|0
1652448900000|2022-05-13 13:35:00|13717.05|13717.05|13725.92|13725.92|13732.69|13732.69|13712.85|13712.85|0
1652449200000|2022-05-13 13:40:00|13721.96|13721.96|13765.77|13765.77|13765.77|13765.77|13716.59|13716.59|0
1652449500000|2022-05-13 13:45:00|13777.66|13777.66|13760.66|13760.66|13784.19|13784.19|13756.7|13756.7|0
1652449800000|2022-05-13 13:50:00|13764.63|13764.63|13775.82|13775.82|13783.76|13783.76|13756.7|13756.7|0
1652450100000|2022-05-13 13:55:00|13774.43|13774.43|13748.58|13748.58|13774.43|13774.43|13748.58|13748.58|0
1652450400000|2022-05-13 14:00:00|13752.54|13752.54|13770.26|13770.26|13778.42|13778.42|13752.54|13752.54|0
1652450700000|2022-05-13 14:05:00|13774.23|13774.23|13785.63|13785.63|13789.6|13789.6|13762.33|13762.33|0
1652451000000|2022-05-13 14:10:00|13789.83|13789.83|13790.06|13790.06|13806.15|13806.15|13777.01|13777.01|0
1652451300000|2022-05-13 14:15:00|13791.46|13791.46|13792.17|13792.17|13803.36|13803.36|13783.32|13783.32|0
1652451600000|2022-05-13 14:20:00|13793.57|13793.57|13804.53|13804.53|13808.03|13808.03|13793.57|13793.57|0
1652451900000|2022-05-13 14:25:00|13805.23|13805.23|13807.8|13807.8|13818.53|13818.53|13802.44|13802.44|0
1652452200000|2022-05-13 14:30:00|13809.2|13809.2|13804.07|13804.07|13821.34|13821.34|13800.81|13800.81|0
1652452500000|2022-05-13 14:35:00|13808.03|13808.03|13801.5|13801.5|13813.63|13813.63|13801.5|13801.5|0
1652452800000|2022-05-13 14:40:00|13805.47|13805.47|13795.9|13795.9|13806.87|13806.87|13794.5|13794.5|0
1652453100000|2022-05-13 14:45:00|13793.59|13793.59|13799.64|13799.64|13799.64|13799.64|13789.85|13789.85|0
1652453400000|2022-05-13 14:50:00|13801.04|13801.04|13799.4|13799.4|13810.13|13810.13|13799.4|13799.4|0
1652453700000|2022-05-13 14:55:00|13795.43|13795.43|13787.5|13787.5|13805.22|13805.22|13786.56|13786.56|0
1652454000000|2022-05-13 15:00:00|13791.47|13791.47|13816.88|13816.88|13818.28|13818.28|13783.76|13783.76|0
1652454300000|2022-05-13 15:05:00|13812.91|13812.91|13821.1|13821.1|13822.94|13822.94|13805.68|13805.68|0
1652454600000|2022-05-13 15:10:00|13828.1|13828.1|13825.78|13825.78|13833.46|13833.46|13825.78|13825.78|0
1652454900000|2022-05-13 15:15:00|13827.18|13827.18|13819.69|13819.69|13829.02|13829.02|13815.72|13815.72|0
1652455200000|2022-05-13 15:20:00|13821.09|13821.09|13827.62|13827.62|13827.62|13827.62|13815.72|13815.72|0
1652455500000|2022-05-13 15:25:00|13831.58|13831.58|13833.7|13833.7|13842.31|13842.31|13829.73|13829.73|0
1652685300000|2022-05-16 07:15:00|13617.55|13617.55|13586.76|13586.76|13625.48|13625.48|13583.96|13583.96|0
1652685600000|2022-05-16 07:20:00|13588.16|13588.16|13532.69|13532.69|13588.16|13588.16|13532.69|13532.69|0
1652685900000|2022-05-16 07:25:00|13529.89|13529.89|13578.36|13578.36|13582.33|13582.33|13525.92|13525.92|0
1652686200000|2022-05-16 07:30:00|13570.43|13570.43|13579.76|13579.76|13579.76|13579.76|13570.43|13570.43|0
1652686500000|2022-05-16 07:35:00|13603.56|13603.56|13601.46|13601.46|13611.72|13611.72|13597.26|13597.26|0
1652686800000|2022-05-16 07:40:00|13597.49|13597.49|13612.65|13612.65|13616.62|13616.62|13597.49|13597.49|0
1652687100000|2022-05-16 07:45:00|13608.69|13608.69|13612.65|13612.65|13612.65|13612.65|13596.56|13596.56|0
1652687400000|2022-05-16 07:50:00|13620.58|13620.58|13598.89|13598.89|13620.58|13620.58|13598.89|13598.89|0
1652687700000|2022-05-16 07:55:00|13602.86|13602.86|13590.96|13590.96|13602.86|13602.86|13590.96|13590.96|0
1652688000000|2022-05-16 08:00:00|13593.76|13593.76|13616.85|13616.85|13616.85|13616.85|13593.76|13593.76|0
1652688300000|2022-05-16 08:05:00|13612.89|13612.89|13607.52|13607.52|13612.89|13612.89|13607.52|13607.52|0
1652688600000|2022-05-16 08:10:00|13603.56|13603.56|13598.88|13598.88|13603.56|13603.56|13587.69|13587.69|0
1652688900000|2022-05-16 08:15:00|13622.67|13622.67|13624.54|13624.54|13625.47|13625.47|13617.54|13617.54|0
1652689200000|2022-05-16 08:20:00|13628.51|13628.51|13630.14|13630.14|13638.07|13638.07|13628.51|13628.51|0
1652689500000|2022-05-16 08:25:00|13622.21|13622.21|13616.61|13616.61|13622.21|13622.21|13612.41|13612.41|0
1652689800000|2022-05-16 08:30:00|13624.54|13624.54|13632.7|13632.7|13640.64|13640.64|13624.54|13624.54|0
1652690100000|2022-05-16 08:35:00|13628.74|13628.74|13629.2|13629.2|13632.93|13632.93|13624.54|13624.54|0
1652690400000|2022-05-16 08:40:00|13625.23|13625.23|13613.34|13613.34|13625.23|13625.23|13613.34|13613.34|0
1652690700000|2022-05-16 08:45:00|13617.3|13617.3|13649.95|13649.95|13649.95|13649.95|13617.3|13617.3|0
1652691000000|2022-05-16 08:50:00|13645.99|13645.99|13652.75|13652.75|13652.75|13652.75|13645.99|13645.99|0
1652691300000|2022-05-16 08:55:00|13654.15|13654.15|13695.67|13695.67|13695.67|13695.67|13653.69|13653.69|0
1652691600000|2022-05-16 09:00:00|13699.63|13699.63|13699.87|13699.87|13707.8|13707.8|13695.67|13695.67|0
1652691900000|2022-05-16 09:05:00|13691.94|13691.94|13674.44|13674.44|13691.94|13691.94|13673.04|13673.04|0
1652692200000|2022-05-16 09:10:00|13673.06|13673.06|13644.15|13644.15|13674.46|13674.46|13644.15|13644.15|0
1652692500000|2022-05-16 09:15:00|13640.18|13640.18|13611.98|13611.98|13644.15|13644.15|13611.98|13611.98|0
1652692800000|2022-05-16 09:20:00|13609.18|13609.18|13592.43|13592.43|13614.78|13614.78|13592.43|13592.43|0
1652693100000|2022-05-16 09:25:00|13596.4|13596.4|13577.51|13577.51|13596.4|13596.4|13577.51|13577.51|0
1652693400000|2022-05-16 09:30:00|13581.47|13581.47|13566.08|13566.08|13581.47|13581.47|13566.08|13566.08|0
1652693700000|2022-05-16 09:35:00|13565.62|13565.62|13556.53|13556.53|13565.62|13565.62|13553.5|13553.5|0
1652694000000|2022-05-16 09:40:00|13552.56|13552.56|13565.38|13565.38|13565.38|13565.38|13552.56|13552.56|0
1652694300000|2022-05-16 09:45:00|13569.34|13569.34|13578.45|13578.45|13578.45|13578.45|13565.38|13565.38|0
1652694600000|2022-05-16 09:50:00|13586.38|13586.38|13585.21|13585.21|13589.18|13589.18|13585.21|13585.21|0
1652694900000|2022-05-16 09:55:00|13581.24|13581.24|13560.26|13560.26|13581.24|13581.24|13557.46|13557.46|0
1652695200000|2022-05-16 10:00:00|13564.22|13564.22|13581.02|13581.02|13581.02|13581.02|13562.36|13562.36|0
1652695500000|2022-05-16 10:05:00|13577.05|13577.05|13555.84|13555.84|13577.05|13577.05|13555.84|13555.84|0
1652695800000|2022-05-16 10:10:00|13551.88|13551.88|13559.58|13559.58|13559.58|13559.58|13550.02|13550.02|0
1652696100000|2022-05-16 10:15:00|13558.18|13558.18|13574.51|13574.51|13577.31|13577.31|13558.18|13558.18|0
1652696400000|2022-05-16 10:20:00|13570.54|13570.54|13554.45|13554.45|13573.34|13573.34|13553.05|13553.05|0
1652696700000|2022-05-16 10:25:00|13546.52|13546.52|13564.26|13564.26|13564.72|13564.72|13546.06|13546.06|0
1652697000000|2022-05-16 10:30:00|13560.29|13560.29|13553.28|13553.28|13560.29|13560.29|13548.4|13548.4|0
1652697300000|2022-05-16 10:35:00|13549.08|13549.08|13554.22|13554.22|13554.22|13554.22|13542.32|13542.32|0
1652697600000|2022-05-16 10:40:00|13553.76|13553.76|13549.79|13549.79|13557.72|13557.72|13549.79|13549.79|0
1652697900000|2022-05-16 10:45:00|13557.72|13557.72|13567.52|13567.52|13567.52|13567.52|13557.72|13557.72|0
1652698200000|2022-05-16 10:50:00|13575.45|13575.45|13561.69|13561.69|13591.31|13591.31|13561.69|13561.69|0
1652698500000|2022-05-16 10:55:00|13569.62|13569.62|13574.52|13574.52|13577.55|13577.55|13565.19|13565.19|0
1652698800000|2022-05-16 11:00:00|13570.56|13570.56|13590.38|13590.38|13590.38|13590.38|13570.56|13570.56|0
1652699100000|2022-05-16 11:05:00|13593.18|13593.18|13634.23|13634.23|13634.23|13634.23|13593.18|13593.18|0
1652699400000|2022-05-16 11:10:00|13630.27|13630.27|13636.34|13636.34|13642.16|13642.16|13626.3|13626.3|0
1652699700000|2022-05-16 11:15:00|13637.74|13637.74|13630.97|13630.97|13637.74|13637.74|13630.97|13630.97|0
1652700000000|2022-05-16 11:20:00|13627.01|13627.01|13630.97|13630.97|13630.97|13630.97|13627.01|13627.01|0
1652700300000|2022-05-16 11:25:00|13627.01|13627.01|13615.81|13615.81|13627.01|13627.01|13615.81|13615.81|0
1652700600000|2022-05-16 11:30:00|13619.78|13619.78|13625.12|13625.12|13625.12|13625.12|13619.78|13619.78|0
1652700900000|2022-05-16 11:35:00|13621.16|13621.16|13615.33|13615.33|13627.92|13627.92|13612.53|13612.53|0
1652701200000|2022-05-16 11:40:00|13611.36|13611.36|13609.96|13609.96|13611.36|13611.36|13609.96|13609.96|0
1652701500000|2022-05-16 11:45:00|13608.56|13608.56|13612.53|13612.53|13612.53|13612.53|13608.56|13608.56|0
1652701800000|2022-05-16 11:50:00|13609.73|13609.73|13604.36|13604.36|13609.73|13609.73|13600.4|13600.4|0
1652702100000|2022-05-16 11:55:00|13600.4|13600.4|13585.47|13585.47|13604.36|13604.36|13582.67|13582.67|0
1652702400000|2022-05-16 12:00:00|13586.87|13586.87|13589.67|13589.67|13593.63|13593.63|13586.87|13586.87|0
1652702700000|2022-05-16 12:05:00|13591.07|13591.07|13609.73|13609.73|13609.73|13609.73|13591.07|13591.07|0
1652703000000|2022-05-16 12:10:00|13605.76|13605.76|13623.91|13623.91|13627.87|13627.87|13605.76|13605.76|0
1652703300000|2022-05-16 12:15:00|13619.94|13619.94|13617.38|13617.38|13619.94|13619.94|13611.78|13611.78|0
1652703600000|2022-05-16 12:20:00|13621.34|13621.34|13620.42|13620.42|13625.31|13625.31|13618.31|13618.31|0
1652703900000|2022-05-16 12:25:00|13619.02|13619.02|13639.76|13639.76|13639.76|13639.76|13619.02|13619.02|0
1652704200000|2022-05-16 12:30:00|13641.16|13641.16|13654.69|13654.69|13654.69|13654.69|13641.16|13641.16|0
1652704500000|2022-05-16 12:35:00|13650.73|13650.73|13654.46|13654.46|13658.66|13658.66|13650.73|13650.73|0
1652704800000|2022-05-16 12:40:00|13658.66|13658.66|13659.14|13659.14|13660.06|13660.06|13658.66|13658.66|0
1652705100000|2022-05-16 12:45:00|13655.17|13655.17|13658.91|13658.91|13662.88|13662.88|13654.71|13654.71|0
1652705400000|2022-05-16 12:50:00|13656.11|13656.11|13655.19|13655.19|13656.11|13656.11|13652.15|13652.15|0
1652705700000|2022-05-16 12:55:00|13656.57|13656.57|13647.24|13647.24|13656.57|13656.57|13643.28|13643.28|0
1652706000000|2022-05-16 13:00:00|13651.21|13651.21|13659.14|13659.14|13663.1|13663.1|13651.21|13651.21|0
1652706300000|2022-05-16 13:05:00|13654.94|13654.94|13665.67|13665.67|13669.87|13669.87|13652.14|13652.14|0
1652706600000|2022-05-16 13:10:00|13661.7|13661.7|13673.6|13673.6|13673.6|13673.6|13657.74|13657.74|0
1652706900000|2022-05-16 13:15:00|13669.63|13669.63|13647.01|13647.01|13669.63|13669.63|13647.01|13647.01|0
1652707200000|2022-05-16 13:20:00|13643.04|13643.04|13642.12|13642.12|13646.09|13646.09|13636.76|13636.76|0
1652707500000|2022-05-16 13:25:00|13643.52|13643.52|13647.03|13647.03|13650.99|13650.99|13643.06|13643.06|0
1652707800000|2022-05-16 13:30:00|13643.06|13643.06|13626.76|13626.76|13658.68|13658.68|13626.05|13626.05|0
1652708100000|2022-05-16 13:35:00|13622.79|13622.79|13642.86|13642.86|13644.26|13644.26|13596.68|13596.68|0
1652708400000|2022-05-16 13:40:00|13644.26|13644.26|13644.72|13644.72|13662.9|13662.9|13642.4|13642.4|0
1652708700000|2022-05-16 13:45:00|13640.75|13640.75|13618.83|13618.83|13644.72|13644.72|13609.5|13609.5|0
1652709000000|2022-05-16 13:50:00|13623.03|13623.03|13621.86|13621.86|13627|13627|13614.87|13614.87|0
1652709300000|2022-05-16 13:55:00|13624.66|13624.66|13593.87|13593.87|13632.59|13632.59|13593.87|13593.87|0
1652709600000|2022-05-16 14:00:00|13589.91|13589.91|13576.4|13576.4|13593.87|13593.87|13567.07|13567.07|0
1652709900000|2022-05-16 14:05:00|13580.37|13580.37|13640.98|13640.98|13641.44|13641.44|13580.37|13580.37|0
1652710200000|2022-05-16 14:10:00|13642.38|13642.38|13648.69|13648.69|13661.04|13661.04|13642.38|13642.38|0
1652710500000|2022-05-16 14:15:00|13644.49|13644.49|13667.1|13667.1|13667.1|13667.1|13644.49|13644.49|0
1652710800000|2022-05-16 14:20:00|13669.9|13669.9|13667.11|13667.11|13677.12|13677.12|13664.31|13664.31|0
1652711100000|2022-05-16 14:25:00|13666.65|13666.65|13664.79|13664.79|13669.45|13669.45|13650.09|13650.09|0
1652711400000|2022-05-16 14:30:00|13665.71|13665.71|13642.88|13642.88|13667.11|13667.11|13642.88|13642.88|0
1652711700000|2022-05-16 14:35:00|13646.84|13646.84|13640.31|13640.31|13648.24|13648.24|13634.71|13634.71|0
1652712000000|2022-05-16 14:40:00|13636.35|13636.35|13633.32|13633.32|13640.31|13640.31|13629.58|13629.58|0
1652712300000|2022-05-16 14:45:00|13641.25|13641.25|13643.82|13643.82|13646.62|13646.62|13637.29|13637.29|0
1652712600000|2022-05-16 14:50:00|13647.78|13647.78|13653.61|13653.61|13664.1|13664.1|13646.84|13646.84|0
1652712900000|2022-05-16 14:55:00|13652.21|13652.21|13657.79|13657.79|13663.86|13663.86|13652.21|13652.21|0
1652713200000|2022-05-16 15:00:00|13653.83|13653.83|13631.43|13631.43|13654.99|13654.99|13626.07|13626.07|0
1652713500000|2022-05-16 15:05:00|13627.47|13627.47|13628.41|13628.41|13628.41|13628.41|13609.29|13609.29|0
1652713800000|2022-05-16 15:10:00|13624.44|13624.44|13632.11|13632.11|13638.87|13638.87|13624.44|13624.44|0
1652714100000|2022-05-16 15:15:00|13636.07|13636.07|13656.11|13656.11|13656.11|13656.11|13634.67|13634.67|0
1652714400000|2022-05-16 15:20:00|13654.71|13654.71|13644.46|13644.46|13656.11|13656.11|13640.96|13640.96|0
1652714700000|2022-05-16 15:25:00|13643.06|13643.06|13599.22|13599.22|13643.3|13643.3|13599.22|13599.22|0
1652771700000|2022-05-17 07:15:00|13542.7|13542.7|13552.5|13552.5|13554.83|13554.83|13526.84|13526.84|0
1652772000000|2022-05-17 07:20:00|13548.3|13548.3|13588.19|13588.19|13592.16|13592.16|13546|13546|0
1652772300000|2022-05-17 07:25:00|13586.8|13586.8|13593.79|13593.79|13593.79|13593.79|13577.47|13577.47|0
1652772600000|2022-05-17 07:30:00|13601.72|13601.72|13624.99|13624.99|13633.16|13633.16|13601.72|13601.72|0
1652772900000|2022-05-17 07:35:00|13636.89|13636.89|13619.4|13619.4|13636.89|13636.89|13614.03|13614.03|0
1652773200000|2022-05-17 07:40:00|13623.59|13623.59|13627.57|13627.57|13635.49|13635.49|13600.5|13600.5|0
1652773500000|2022-05-17 07:45:00|13631.54|13631.54|13658.58|13658.58|13662.55|13662.55|13631.54|13631.54|0
1652773800000|2022-05-17 07:50:00|13654.62|13654.62|13654.62|13654.62|13662.55|13662.55|13650.65|13650.65|0
1652774100000|2022-05-17 07:55:00|13650.42|13650.42|13631.57|13631.57|13650.42|13650.42|13630.63|13630.63|0
1652774400000|2022-05-17 08:00:00|13632.97|13632.97|13672.38|13672.38|13672.38|13672.38|13626.43|13626.43|0
1652774700000|2022-05-17 08:05:00|13676.35|13676.35|13683.11|13683.11|13683.11|13683.11|13675.18|13675.18|0
1652775000000|2022-05-17 08:10:00|13684.95|13684.95|13669.36|13669.36|13684.95|13684.95|13667.98|13667.98|0
1652775300000|2022-05-17 08:15:00|13670.76|13670.76|13726|13726|13735.33|13735.33|13670.76|13670.76|0
1652775600000|2022-05-17 08:20:00|13729.96|13729.96|13730.2|13730.2|13738.13|13738.13|13726.23|13726.23|0
1652775900000|2022-05-17 08:25:00|13727.4|13727.4|13742.32|13742.32|13744.19|13744.19|13720.87|13720.87|0
1652776200000|2022-05-17 08:30:00|13738.36|13738.36|13722.03|13722.03|13738.36|13738.36|13718.07|13718.07|0
1652776500000|2022-05-17 08:35:00|13712.24|13712.24|13721.81|13721.81|13721.81|13721.81|13704.31|13704.31|0
1652776800000|2022-05-17 08:40:00|13723.21|13723.21|13738.13|13738.13|13738.13|13738.13|13716.44|13716.44|0
1652777100000|2022-05-17 08:45:00|13742.1|13742.1|13746.04|13746.04|13748.86|13748.86|13740.7|13740.7|0
1652777400000|2022-05-17 08:50:00|13734.15|13734.15|13722.49|13722.49|13734.15|13734.15|13706.63|13706.63|0
1652777700000|2022-05-17 08:55:00|13725.29|13725.29|13718.76|13718.76|13733.22|13733.22|13718.76|13718.76|0
1652778000000|2022-05-17 09:00:00|13722.73|13722.73|13728.09|13728.09|13732.06|13732.06|13720.16|13720.16|0
1652778300000|2022-05-17 09:05:00|13729.01|13729.01|13760.74|13760.74|13764.7|13764.7|13728.09|13728.09|0
1652778600000|2022-05-17 09:10:00|13756.77|13756.77|13760.74|13760.74|13760.74|13760.74|13748.84|13748.84|0
1652778900000|2022-05-17 09:15:00|13756.77|13756.77|13751.17|13751.17|13760.74|13760.74|13749.78|13749.78|0
1652779200000|2022-05-17 09:20:00|13749.78|13749.78|13750.94|13750.94|13753.74|13753.74|13746.98|13746.98|0
1652779500000|2022-05-17 09:25:00|13746.74|13746.74|13749.78|13749.78|13753.74|13753.74|13746.74|13746.74|0
1652779800000|2022-05-17 09:30:00|13745.81|13745.81|13741.84|13741.84|13749.78|13749.78|13741.84|13741.84|0
1652780100000|2022-05-17 09:35:00|13737.88|13737.88|13735.54|13735.54|13738.34|13738.34|13735.54|13735.54|0
1652780400000|2022-05-17 09:40:00|13731.58|13731.58|13720.61|13720.61|13735.54|13735.54|13720.61|13720.61|0
1652780700000|2022-05-17 09:45:00|13728.54|13728.54|13733.91|13733.91|13741.84|13741.84|13728.54|13728.54|0
1652781000000|2022-05-17 09:50:00|13738.11|13738.11|13733.91|13733.91|13738.11|13738.11|13733.91|13733.91|0
1652781300000|2022-05-17 09:55:00|13734.37|13734.37|13738.58|13738.58|13742.54|13742.54|13729.92|13729.92|0
1652781600000|2022-05-17 10:00:00|13746.51|13746.51|13750.48|13750.48|13758.41|13758.41|13746.51|13746.51|0
1652781900000|2022-05-17 10:05:00|13742.54|13742.54|13738.58|13738.58|13742.54|13742.54|13738.58|13738.58|0
1652782200000|2022-05-17 10:10:00|13734.61|13734.61|13725.98|13725.98|13734.61|13734.61|13722.02|13722.02|0
1652782500000|2022-05-17 10:15:00|13718.99|13718.99|13713.85|13713.85|13732.51|13732.51|13713.85|13713.85|0
1652782800000|2022-05-17 10:20:00|13715.25|13715.25|13703.13|13703.13|13715.25|13715.25|13701.73|13701.73|0
1652783100000|2022-05-17 10:25:00|13699.16|13699.16|13704.52|13704.52|13719.22|13719.22|13699.16|13699.16|0
1652783400000|2022-05-17 10:30:00|13705.92|13705.92|13699.39|13699.39|13705.92|13705.92|13699.39|13699.39|0
1652783700000|2022-05-17 10:35:00|13707.32|13707.32|13710.82|13710.82|13710.82|13710.82|13698.93|13698.93|0
1652784000000|2022-05-17 10:40:00|13709.42|13709.42|13705.46|13705.46|13710.82|13710.82|13705.46|13705.46|0
1652784300000|2022-05-17 10:45:00|13713.39|13713.39|13712.22|13712.22|13713.39|13713.39|13709.42|13709.42|0
1652784600000|2022-05-17 10:50:00|13716.19|13716.19|13715.02|13715.02|13724.35|13724.35|13715.02|13715.02|0
1652784900000|2022-05-17 10:55:00|13720.39|13720.39|13727.4|13727.4|13728.32|13728.32|13716.42|13716.42|0
1652785200000|2022-05-17 11:00:00|13728.8|13728.8|13728.56|13728.56|13728.8|13728.8|13716.67|13716.67|0
1652785500000|2022-05-17 11:05:00|13724.36|13724.36|13726|13726|13732.3|13732.3|13720.4|13720.4|0
1652785800000|2022-05-17 11:10:00|13729.96|13729.96|13720.4|13720.4|13735.33|13735.33|13720.4|13720.4|0
1652786100000|2022-05-17 11:15:00|13716.43|13716.43|13715.97|13715.97|13719.94|13719.94|13715.97|13715.97|0
1652786400000|2022-05-17 11:20:00|13719.94|13719.94|13730.9|13730.9|13730.9|13730.9|13719.94|13719.94|0
1652786700000|2022-05-17 11:25:00|13738.83|13738.83|13736.94|13736.94|13745.81|13745.81|13736.02|13736.02|0
1652787000000|2022-05-17 11:30:00|13739.74|13739.74|13742.54|13742.54|13742.54|13742.54|13739.74|13739.74|0
1652787300000|2022-05-17 11:35:00|13739.74|13739.74|13723.41|13723.41|13739.74|13739.74|13723.41|13723.41|0
1652787600000|2022-05-17 11:40:00|13724.81|13724.81|13701.53|13701.53|13726.21|13726.21|13697.57|13697.57|0
1652787900000|2022-05-17 11:45:00|13697.57|13697.57|13690.8|13690.8|13697.57|13697.57|13690.8|13690.8|0
1652788200000|2022-05-17 11:50:00|13686.61|13686.61|13680.07|13680.07|13686.61|13686.61|13678.68|13678.68|0
1652788500000|2022-05-17 11:55:00|13682.87|13682.87|13697.07|13697.07|13698.47|13698.47|13682.87|13682.87|0
1652788800000|2022-05-17 12:00:00|13697.99|13697.99|13713.37|13713.37|13714.54|13714.54|13694.48|13694.48|0
1652789100000|2022-05-17 12:05:00|13711.98|13711.98|13702.88|13702.88|13711.98|13711.98|13702.88|13702.88|0
1652789400000|2022-05-17 12:10:00|13698.91|13698.91|13701.5|13701.5|13706.84|13706.84|13698.91|13698.91|0
1652789700000|2022-05-17 12:15:00|13704.3|13704.3|13712.7|13712.7|13715.26|13715.26|13704.3|13704.3|0
1652790000000|2022-05-17 12:20:00|13708.5|13708.5|13720.37|13720.37|13720.37|13720.37|13707.1|13707.1|0
1652790300000|2022-05-17 12:25:00|13712.44|13712.44|13724.34|13724.34|13724.34|13724.34|13703.11|13703.11|0
1652790600000|2022-05-17 12:30:00|13728.3|13728.3|13689.79|13689.79|13745.3|13745.3|13685.59|13685.59|0
1652790900000|2022-05-17 12:35:00|13709.62|13709.62|13711|13711|13719.17|13719.17|13709.62|13709.62|0
1652791200000|2022-05-17 12:40:00|13708.2|13708.2|13716.13|13716.13|13720.1|13720.1|13705.4|13705.4|0
1652791500000|2022-05-17 12:45:00|13724.06|13724.06|13715.19|13715.19|13733.63|13733.63|13715.19|13715.19|0
1652791800000|2022-05-17 12:50:00|13711.23|13711.23|13705.63|13705.63|13711.23|13711.23|13701.66|13701.66|0
1652792100000|2022-05-17 12:55:00|13713.56|13713.56|13710.99|13710.99|13713.56|13713.56|13701.66|13701.66|0
1652792400000|2022-05-17 13:00:00|13711.91|13711.91|13736.63|13736.63|13740.6|13740.6|13711.91|13711.91|0
1652792700000|2022-05-17 13:05:00|13744.56|13744.56|13730.1|13730.1|13745.96|13745.96|13730.1|13730.1|0
1652793000000|2022-05-17 13:10:00|13724.5|13724.5|13745.48|13745.48|13745.48|13745.48|13720.54|13720.54|0
1652793300000|2022-05-17 13:15:00|13746.88|13746.88|13727.05|13727.05|13748.28|13748.28|13727.05|13727.05|0
1652793600000|2022-05-17 13:20:00|13728.45|13728.45|13730.78|13730.78|13740.58|13740.58|13728.45|13728.45|0
1652793900000|2022-05-17 13:25:00|13732.18|13732.18|13729.86|13729.86|13736.14|13736.14|13720.3|13720.3|0
1652794200000|2022-05-17 13:30:00|13731.26|13731.26|13744.29|13744.29|13758.31|13758.31|13720.53|13720.53|0
1652794500000|2022-05-17 13:35:00|13748.25|13748.25|13719.59|13719.59|13751.3|13751.3|13715.63|13715.63|0
1652794800000|2022-05-17 13:40:00|13720.99|13720.99|13723.07|13723.07|13731.71|13731.71|13711.43|13711.43|0
1652795100000|2022-05-17 13:45:00|13727.03|13727.03|13707.46|13707.46|13739.63|13739.63|13707.46|13707.46|0
1652795400000|2022-05-17 13:50:00|13706.06|13706.06|13669|13669|13706.06|13706.06|13669|13669|0
1652795700000|2022-05-17 13:55:00|13672.97|13672.97|13664.57|13664.57|13677.39|13677.39|13660.61|13660.61|0
1652796000000|2022-05-17 14:00:00|13668.77|13668.77|13686.49|13686.49|13702.58|13702.58|13668.77|13668.77|0
1652796300000|2022-05-17 14:05:00|13686.03|13686.03|13677.19|13677.19|13698.86|13698.86|13677.19|13677.19|0
1652796600000|2022-05-17 14:10:00|13676.73|13676.73|13664.62|13664.62|13676.73|13676.73|13657.85|13657.85|0
1652796900000|2022-05-17 14:15:00|13660.42|13660.42|13662.29|13662.29|13680.95|13680.95|13660.42|13660.42|0
1652797200000|2022-05-17 14:20:00|13659.49|13659.49|13666.03|13666.03|13666.03|13666.03|13654.12|13654.12|0
1652797500000|2022-05-17 14:25:00|13669.99|13669.99|13642.25|13642.25|13669.99|13669.99|13640.85|13640.85|0
1652797800000|2022-05-17 14:30:00|13638.28|13638.28|13631.54|13631.54|13639.68|13639.68|13631.54|13631.54|0
1652798100000|2022-05-17 14:35:00|13630.14|13630.14|13616.61|13616.61|13632.94|13632.94|13612.65|13612.65|0
1652798400000|2022-05-17 14:40:00|13615.21|13615.21|13600.06|13600.06|13617.32|13617.32|13600.06|13600.06|0
1652798700000|2022-05-17 14:45:00|13596.09|13596.09|13592.37|13592.37|13596.09|13596.09|13583.96|13583.96|0
1652799000000|2022-05-17 14:50:00|13593.77|13593.77|13619.66|13619.66|13619.66|13619.66|13593.77|13593.77|0
1652799300000|2022-05-17 14:55:00|13620.58|13620.58|13620.1|13620.1|13631.54|13631.54|13615.44|13615.44|0
1652799600000|2022-05-17 15:00:00|13624.07|13624.07|13605.16|13605.16|13624.07|13624.07|13592.11|13592.11|0
1652799900000|2022-05-17 15:05:00|13609.13|13609.13|13614.49|13614.49|13617.29|13617.29|13605.16|13605.16|0
1652800200000|2022-05-17 15:10:00|13610.53|13610.53|13628.25|13628.25|13628.25|13628.25|13607.73|13607.73|0
1652800500000|2022-05-17 15:15:00|13632.21|13632.21|13631.75|13631.75|13632.21|13632.21|13617.06|13617.06|0
1652800800000|2022-05-17 15:20:00|13633.15|13633.15|13635.74|13635.74|13639.7|13639.7|13628.73|13628.73|0
1652801100000|2022-05-17 15:25:00|13632.94|13632.94|13622.22|13622.22|13633.17|13633.17|13613.84|13613.84|0
1652858100000|2022-05-18 07:15:00|13661.52|13661.52|13707|13707|13734.76|13734.76|13657.55|13657.55|0
1652858400000|2022-05-18 07:20:00|13710.96|13710.96|13697.68|13697.68|13716.57|13716.57|13694.91|13694.91|0
1652858700000|2022-05-18 07:25:00|13693.48|13693.48|13700.98|13700.98|13702.38|13702.38|13673.73|13673.73|0
1652859000000|2022-05-18 07:30:00|13716.84|13716.84|13732|13732|13752.29|13752.29|13716.84|13716.84|0
1652859300000|2022-05-18 07:35:00|13730.61|13730.61|13694.68|13694.68|13733.4|13733.4|13694.68|13694.68|0
1652859600000|2022-05-18 07:40:00|13689.09|13689.09|13634.28|13634.28|13691.41|13691.41|13634.28|13634.28|0
1652859900000|2022-05-18 07:45:00|13630.31|13630.31|13641.98|13641.98|13641.98|13641.98|13618.19|13618.19|0
1652860200000|2022-05-18 07:50:00|13642.44|13642.44|13636.38|13636.38|13642.44|13642.44|13633.58|13633.58|0
1652860500000|2022-05-18 07:55:00|13624.48|13624.48|13641.74|13641.74|13641.74|13641.74|13623.08|13623.08|0
1652860800000|2022-05-18 08:00:00|13642.2|13642.2|13668.79|13668.79|13676.72|13676.72|13642.2|13642.2|0
1652861100000|2022-05-18 08:05:00|13670.19|13670.19|13650.63|13650.63|13670.19|13670.19|13650.63|13650.63|0
1652861400000|2022-05-18 08:10:00|13646.66|13646.66|13645.04|13645.04|13655.29|13655.29|13632.91|13632.91|0
1652861700000|2022-05-18 08:15:00|13641.07|13641.07|13661.61|13661.61|13661.61|13661.61|13641.07|13641.07|0
1652862000000|2022-05-18 08:20:00|13660.21|13660.21|13636.49|13636.49|13663.73|13663.73|13632.52|13632.52|0
1652862300000|2022-05-18 08:25:00|13632.52|13632.52|13631.32|13631.32|13632.78|13632.78|13619.25|13619.25|0
1652862600000|2022-05-18 08:30:00|13628.52|13628.52|13606.17|13606.17|13628.52|13628.52|13602.2|13602.2|0
1652862900000|2022-05-18 08:35:00|13605.25|13605.25|13611.3|13611.3|13616.19|13616.19|13605.25|13605.25|0
1652863200000|2022-05-18 08:40:00|13619.23|13619.23|13649.1|13649.1|13649.1|13649.1|13618.31|13618.31|0
1652863500000|2022-05-18 08:45:00|13650.5|13650.5|13654.47|13654.47|13657.5|13657.5|13645.14|13645.14|0
1652863800000|2022-05-18 08:50:00|13651.67|13651.67|13663.04|13663.04|13670.97|13670.97|13647.7|13647.7|0
1652864100000|2022-05-18 08:55:00|13667|13667|13662.8|13662.8|13670.97|13670.97|13662.8|13662.8|0
1652864400000|2022-05-18 09:00:00|13664.2|13664.2|13674.7|13674.7|13682.63|13682.63|13662.8|13662.8|0
1652864700000|2022-05-18 09:05:00|13670.73|13670.73|13653.69|13653.69|13670.73|13670.73|13652.31|13652.31|0
1652865000000|2022-05-18 09:10:00|13649.72|13649.72|13641.79|13641.79|13649.72|13649.72|13641.79|13641.79|0
1652865300000|2022-05-18 09:15:00|13640.41|13640.41|13621.77|13621.77|13640.41|13640.41|13621.77|13621.77|0
1652865600000|2022-05-18 09:20:00|13620.37|13620.37|13624.34|13624.34|13629.7|13629.7|13620.37|13620.37|0
1652865900000|2022-05-18 09:25:00|13628.3|13628.3|13630.62|13630.62|13630.62|13630.62|13626.66|13626.66|0
1652866200000|2022-05-18 09:30:00|13634.59|13634.59|13659.51|13659.51|13663.48|13663.48|13632.92|13632.92|0
1652866500000|2022-05-18 09:35:00|13663.48|13663.48|13667.44|13667.44|13667.44|13667.44|13655.55|13655.55|0
1652866800000|2022-05-18 09:40:00|13664.64|13664.64|13649.7|13649.7|13669.53|13669.53|13649.7|13649.7|0
1652867100000|2022-05-18 09:45:00|13651.08|13651.08|13637.54|13637.54|13659.93|13659.93|13637.54|13637.54|0
1652867400000|2022-05-18 09:50:00|13633.57|13633.57|13636.75|13636.75|13636.75|13636.75|13629.61|13629.61|0
1652867700000|2022-05-18 09:55:00|13638.13|13638.13|13664.6|13664.6|13668.57|13668.57|13638.13|13638.13|0
1652868000000|2022-05-18 10:00:00|13663.68|13663.68|13658.01|13658.01|13666.4|13666.4|13657.55|13657.55|0
1652868300000|2022-05-18 10:05:00|13661.98|13661.98|13659.39|13659.39|13663.36|13663.36|13659.39|13659.39|0
1652868600000|2022-05-18 10:10:00|13662.19|13662.19|13655.29|13655.29|13666.16|13666.16|13651.33|13651.33|0
1652868900000|2022-05-18 10:15:00|13651.1|13651.1|13647.07|13647.07|13651.1|13651.1|13636.17|13636.17|0
1652869200000|2022-05-18 10:20:00|13645.67|13645.67|13645.25|13645.25|13649.39|13649.39|13645.25|13645.25|0
1652869500000|2022-05-18 10:25:00|13641.29|13641.29|13636.55|13636.55|13641.29|13641.29|13629.36|13629.36|0
1652869800000|2022-05-18 10:30:00|13633.75|13633.75|13619.32|13619.32|13635.15|13635.15|13619.32|13619.32|0
1652870100000|2022-05-18 10:35:00|13617.92|13617.92|13616.71|13616.71|13620.68|13620.68|13613.96|13613.96|0
1652870400000|2022-05-18 10:40:00|13613.91|13613.91|13604.63|13604.63|13613.91|13613.91|13596.46|13596.46|0
1652870700000|2022-05-18 10:45:00|13606.02|13606.02|13586.9|13586.9|13606.02|13606.02|13586.9|13586.9|0
1652871000000|2022-05-18 10:50:00|13594.84|13594.84|13596.23|13596.23|13596.23|13596.23|13594.84|13594.84|0
1652871300000|2022-05-18 10:55:00|13597.15|13597.15|13601.48|13601.48|13602.88|13602.88|13594.57|13594.57|0
1652871600000|2022-05-18 11:00:00|13602.88|13602.88|13599.1|13599.1|13617.58|13617.58|13599.1|13599.1|0
1652871900000|2022-05-18 11:05:00|13595.14|13595.14|13578.58|13578.58|13595.14|13595.14|13569.98|13569.98|0
1652872200000|2022-05-18 11:10:00|13570.65|13570.65|13570.65|13570.65|13574.62|13574.62|13566.69|13566.69|0
1652872500000|2022-05-18 11:15:00|13566.69|13566.69|13556.88|13556.88|13566.69|13566.69|13555.48|13555.48|0
1652872800000|2022-05-18 11:20:00|13560.84|13560.84|13540.5|13540.5|13560.84|13560.84|13540.5|13540.5|0
1652873100000|2022-05-18 11:25:00|13544.46|13544.46|13540.5|13540.5|13544.7|13544.7|13536.53|13536.53|0
1652873400000|2022-05-18 11:30:00|13541.88|13541.88|13549.29|13549.29|13549.29|13549.29|13541.88|13541.88|0
1652873700000|2022-05-18 11:35:00|13545.33|13545.33|13542.24|13542.24|13545.33|13545.33|13538.56|13538.56|0
1652874000000|2022-05-18 11:40:00|13538.28|13538.28|13547.13|13547.13|13549.68|13549.68|13534.31|13534.31|0
1652874300000|2022-05-18 11:45:00|13545.29|13545.29|13546.91|13546.91|13546.91|13546.91|13532.7|13532.7|0
1652874600000|2022-05-18 11:50:00|13547.37|13547.37|13529.36|13529.36|13549.67|13549.67|13529.36|13529.36|0
1652874900000|2022-05-18 11:55:00|13530.76|13530.76|13503.47|13503.47|13530.76|13530.76|13503.47|13503.47|0
1652875200000|2022-05-18 12:00:00|13500.67|13500.67|13496.24|13496.24|13506.76|13506.76|13492.57|13492.57|0
1652875500000|2022-05-18 12:05:00|13500.21|13500.21|13511.61|13511.61|13514.37|13514.37|13500.21|13500.21|0
1652875800000|2022-05-18 12:10:00|13510.21|13510.21|13511.82|13511.82|13513.22|13513.22|13503.25|13503.25|0
1652876100000|2022-05-18 12:15:00|13507.85|13507.85|13502.73|13502.73|13510.42|13510.42|13494.57|13494.57|0
1652876400000|2022-05-18 12:20:00|13501.33|13501.33|13524.93|13524.93|13537.06|13537.06|13498.33|13498.33|0
1652876700000|2022-05-18 12:25:00|13526.33|13526.33|13511.92|13511.92|13530.3|13530.3|13511.92|13511.92|0
1652877000000|2022-05-18 12:30:00|13515.89|13515.89|13506.56|13506.56|13523.82|13523.82|13502.59|13502.59|0
1652877300000|2022-05-18 12:35:00|13503.76|13503.76|13500.96|13500.96|13503.76|13503.76|13498.66|13498.66|0
1652877600000|2022-05-18 12:40:00|13502.34|13502.34|13486.75|13486.75|13503.74|13503.74|13485.08|13485.08|0
1652877900000|2022-05-18 12:45:00|13490.71|13490.71|13479.52|13479.52|13497.02|13497.02|13479.52|13479.52|0
1652878200000|2022-05-18 12:50:00|13475.56|13475.56|13464.35|13464.35|13476.5|13476.5|13461.11|13461.11|0
1652878500000|2022-05-18 12:55:00|13465.75|13465.75|13443.56|13443.56|13467.15|13467.15|13443.56|13443.56|0
1652878800000|2022-05-18 13:00:00|13443.1|13443.1|13432.83|13432.83|13447.07|13447.07|13424.9|13424.9|0
1652879100000|2022-05-18 13:05:00|13436.8|13436.8|13419.32|13419.32|13436.8|13436.8|13415.36|13415.36|0
1652879400000|2022-05-18 13:10:00|13420.7|13420.7|13411.13|13411.13|13420.7|13420.7|13402.74|13402.74|0
1652879700000|2022-05-18 13:15:00|13407.16|13407.16|13366.36|13366.36|13408.58|13408.58|13366.36|13366.36|0
1652880000000|2022-05-18 13:20:00|13358.43|13358.43|13372.87|13372.87|13372.87|13372.87|13350.3|13350.3|0
1652880300000|2022-05-18 13:25:00|13374.27|13374.27|13392.68|13392.68|13392.68|13392.68|13371.97|13371.97|0
1652880600000|2022-05-18 13:30:00|13396.65|13396.65|13390.9|13390.9|13412.28|13412.28|13378.73|13378.73|0
1652880900000|2022-05-18 13:35:00|13392.27|13392.27|13338.65|13338.65|13394.13|13394.13|13338.65|13338.65|0
1652881200000|2022-05-18 13:40:00|13337.73|13337.73|13326.98|13326.98|13345.66|13345.66|13317.68|13317.68|0
1652881500000|2022-05-18 13:45:00|13329.78|13329.78|13321.62|13321.62|13342.81|13342.81|13321.62|13321.62|0
1652881800000|2022-05-18 13:50:00|13323.02|13323.02|13391.84|13391.84|13399.77|13399.77|13319.76|13319.76|0
1652882100000|2022-05-18 13:55:00|13387.87|13387.87|13411.19|13411.19|13418.19|13418.19|13383.67|13383.67|0
1652882400000|2022-05-18 14:00:00|13415.39|13415.39|13444.74|13444.74|13465.94|13465.94|13415.39|13415.39|0
1652882700000|2022-05-18 14:05:00|13448.7|13448.7|13457.33|13457.33|13466.64|13466.64|13448.7|13448.7|0
1652883000000|2022-05-18 14:10:00|13461.3|13461.3|13440.3|13440.3|13477.62|13477.62|13440.3|13440.3|0
1652883300000|2022-05-18 14:15:00|13438.9|13438.9|13423.06|13423.06|13444.75|13444.75|13423.06|13423.06|0
1652883600000|2022-05-18 14:20:00|13423.98|13423.98|13395.99|13395.99|13434.38|13434.38|13395.99|13395.99|0
1652883900000|2022-05-18 14:25:00|13396.91|13396.91|13376.65|13376.65|13409.74|13409.74|13372.69|13372.69|0
1652884200000|2022-05-18 14:30:00|13372.69|13372.69|13371.81|13371.81|13372.69|13372.69|13355.95|13355.95|0
1652884500000|2022-05-18 14:35:00|13372.27|13372.27|13367.93|13367.93|13372.27|13372.27|13351.8|13351.8|0
1652884800000|2022-05-18 14:40:00|13369.33|13369.33|13365.68|13365.68|13372.13|13372.13|13348.61|13348.61|0
1652885100000|2022-05-18 14:45:00|13362.88|13362.88|13377.5|13377.5|13389.4|13389.4|13355.43|13355.43|0
1652885400000|2022-05-18 14:50:00|13381.47|13381.47|13409.25|13409.25|13410.17|13410.17|13381.47|13381.47|0
1652885700000|2022-05-18 14:55:00|13410.17|13410.17|13431.13|13431.13|13431.13|13431.13|13403.89|13403.89|0
1652886000000|2022-05-18 15:00:00|13433.93|13433.93|13399.43|13399.43|13434.85|13434.85|13398.51|13398.51|0
1652886300000|2022-05-18 15:05:00|13399.89|13399.89|13375.67|13375.67|13400.83|13400.83|13375.67|13375.67|0
1652886600000|2022-05-18 15:10:00|13372.87|13372.87|13368.93|13368.93|13372.89|13372.89|13361|13361|0
1652886900000|2022-05-18 15:15:00|13364.96|13364.96|13351.71|13351.71|13364.96|13364.96|13349.12|13349.12|0
1652887200000|2022-05-18 15:20:00|13352.63|13352.63|13303.91|13303.91|13352.63|13352.63|13299.94|13299.94|0
1652887500000|2022-05-18 15:25:00|13307.87|13307.87|13263.37|13263.37|13307.87|13307.87|13251.48|13251.48|0
1652944500000|2022-05-19 07:15:00|13073.88|13073.88|13052.03|13052.03|13090.42|13090.42|13040.52|13040.52|0
1652944800000|2022-05-19 07:20:00|13053.43|13053.43|13049.69|13049.69|13073.72|13073.72|13049.69|13049.69|0
1652945100000|2022-05-19 07:25:00|13046.89|13046.89|13046.29|13046.29|13054.13|13054.13|13028.23|13028.23|0
1652945400000|2022-05-19 07:30:00|13049.51|13049.51|13041.12|13041.12|13077.48|13077.48|13010.8|13010.8|0
1652945700000|2022-05-19 07:35:00|13041.58|13041.58|13018.97|13018.97|13045.54|13045.54|13011.98|13011.98|0
1652946000000|2022-05-19 07:40:00|13022.94|13022.94|13007.1|13007.1|13025.49|13025.49|13007.1|13007.1|0
1652946300000|2022-05-19 07:45:00|12995.9|12995.9|12980.25|12980.25|12997.28|12997.28|12963.23|12963.23|0
1652946600000|2022-05-19 07:50:00|12977.45|12977.45|12977.69|12977.69|12993.55|12993.55|12969.76|12969.76|0
1652946900000|2022-05-19 07:55:00|12981.65|12981.65|13005.7|13005.7|13011.06|13011.06|12974.91|12974.91|0
1652947200000|2022-05-19 08:00:00|13004.3|13004.3|12972.6|12972.6|13004.3|13004.3|12972.6|12972.6|0
1652947500000|2022-05-19 08:05:00|12964.21|12964.21|12964.21|12964.21|12964.21|12964.21|12946.95|12946.95|0
1652947800000|2022-05-19 08:10:00|12956.28|12956.28|12951.89|12951.89|12956.32|12956.32|12937.42|12937.42|0
1652948100000|2022-05-19 08:15:00|12954.68|12954.68|12945.59|12945.59|12956.08|12956.08|12945.59|12945.59|0
1652948400000|2022-05-19 08:20:00|12946.99|12946.99|12917.36|12917.36|12948.39|12948.39|12917.36|12917.36|0
1652948700000|2022-05-19 08:25:00|12921.33|12921.33|12912|12912|12936.95|12936.95|12908.03|12908.03|0
1652949000000|2022-05-19 08:30:00|12908.03|12908.03|12922.01|12922.01|12922.01|12922.01|12903.12|12903.12|0
1652949300000|2022-05-19 08:35:00|12926.21|12926.21|12927.61|12927.61|12931.57|12931.57|12917.15|12917.15|0
1652949600000|2022-05-19 08:40:00|12926.23|12926.23|12899.4|12899.4|12926.23|12926.23|12895.44|12895.44|0
1652949900000|2022-05-19 08:45:00|12895.44|12895.44|12901.52|12901.52|12919|12919|12895.44|12895.44|0
1652950200000|2022-05-19 08:50:00|12902.92|12902.92|12909.02|12909.02|12914.36|12914.36|12902.46|12902.46|0
1652950500000|2022-05-19 08:55:00|12904.82|12904.82|12882.23|12882.23|12910.19|12910.19|12882.23|12882.23|0
1652950800000|2022-05-19 09:00:00|12881.77|12881.77|12869.64|12869.64|12881.77|12881.77|12869.18|12869.18|0
1652951100000|2022-05-19 09:05:00|12865.67|12865.67|12864.04|12864.04|12872.2|12872.2|12860.07|12860.07|0
1652951400000|2022-05-19 09:10:00|12863.12|12863.12|12816.46|12816.46|12863.12|12863.12|12811.14|12811.14|0
1652951700000|2022-05-19 09:15:00|12815.06|12815.06|12825.08|12825.08|12843.05|12843.05|12815.06|12815.06|0
1652952000000|2022-05-19 09:20:00|12821.11|12821.11|12807.1|12807.1|12821.11|12821.11|12805.47|12805.47|0
1652952300000|2022-05-19 09:25:00|12808.02|12808.02|12814.95|12814.95|12818.25|12818.25|12808.02|12808.02|0
1652952600000|2022-05-19 09:30:00|12815.87|12815.87|12804.66|12804.66|12817.06|12817.06|12800.51|12800.51|0
1652952900000|2022-05-19 09:35:00|12806.06|12806.06|12773.66|12773.66|12806.06|12806.06|12768.54|12768.54|0
1652953200000|2022-05-19 09:40:00|12769.7|12769.7|12763.66|12763.66|12777.63|12777.63|12756.44|12756.44|0
1652953500000|2022-05-19 09:45:00|12769.26|12769.26|12797|12797|12797|12797|12769.26|12769.26|0
1652953800000|2022-05-19 09:50:00|12799.8|12799.8|12823.79|12823.79|12823.79|12823.79|12799.8|12799.8|0
1652954100000|2022-05-19 09:55:00|12824.25|12824.25|12818.21|12818.21|12824.71|12824.71|12798.61|12798.61|0
1652954400000|2022-05-19 10:00:00|12816.81|12816.81|12820.99|12820.99|12830.11|12830.11|12812.37|12812.37|0
1652954700000|2022-05-19 10:05:00|12817.03|12817.03|12820.01|12820.01|12825.86|12825.86|12800.93|12800.93|0
1652955000000|2022-05-19 10:10:00|12821.41|12821.41|12809.97|12809.97|12832.85|12832.85|12806.01|12806.01|0
1652955300000|2022-05-19 10:15:00|12806.01|12806.01|12801.85|12801.85|12811.16|12811.16|12798.81|12798.81|0
1652955600000|2022-05-19 10:20:00|12803.25|12803.25|12802.09|12802.09|12814.21|12814.21|12801.85|12801.85|0
1652955900000|2022-05-19 10:25:00|12799.29|12799.29|12796.72|12796.72|12803.48|12803.48|12779.46|12779.46|0
1652956200000|2022-05-19 10:30:00|12792.76|12792.76|12794.15|12794.15|12796.95|12796.95|12792.76|12792.76|0
1652956500000|2022-05-19 10:35:00|12798.12|12798.12|12808.36|12808.36|12808.36|12808.36|12798.12|12798.12|0
1652956800000|2022-05-19 10:40:00|12805.56|12805.56|12873.43|12873.43|12873.43|12873.43|12805.56|12805.56|0
1652957100000|2022-05-19 10:45:00|12873.89|12873.89|12874.36|12874.36|12882.06|12882.06|12866.19|12866.19|0
1652957400000|2022-05-19 10:50:00|12877.16|12877.16|12884.17|12884.17|12892.78|12892.78|12872.96|12872.96|0
1652957700000|2022-05-19 10:55:00|12885.55|12885.55|12912.62|12912.62|12913.78|12913.78|12884.63|12884.63|0
1652958000000|2022-05-19 11:00:00|12908.65|12908.65|12871.78|12871.78|12910.27|12910.27|12871.78|12871.78|0
1652958300000|2022-05-19 11:05:00|12875.74|12875.74|12860.58|12860.58|12899.54|12899.54|12856.62|12856.62|0
1652958600000|2022-05-19 11:10:00|12854.98|12854.98|12808.34|12808.34|12856.15|12856.15|12788.51|12788.51|0
1652958900000|2022-05-19 11:15:00|12816.27|12816.27|12842.59|12842.59|12847.95|12847.95|12814.14|12814.14|0
1652959200000|2022-05-19 11:20:00|12838.62|12838.62|12831.83|12831.83|12879.87|12879.87|12824.36|12824.36|0
1652959500000|2022-05-19 11:25:00|12827.63|12827.63|12861.66|12861.66|12865.63|12865.63|12827.63|12827.63|0
1652959800000|2022-05-19 11:30:00|12865.63|12865.63|12893.38|12893.38|12897.35|12897.35|12861.66|12861.66|0
1652960100000|2022-05-19 11:35:00|12897.35|12897.35|12881.7|12881.7|12897.35|12897.35|12869.57|12869.57|0
1652960400000|2022-05-19 11:40:00|12877.73|12877.73|12901.25|12901.25|12905.21|12905.21|12877.73|12877.73|0
1652960700000|2022-05-19 11:45:00|12902.64|12902.64|12904.27|12904.27|12909.41|12909.41|12893.29|12893.29|0
1652961000000|2022-05-19 11:50:00|12903.35|12903.35|12885.86|12885.86|12903.35|12903.35|12885.86|12885.86|0
1652961300000|2022-05-19 11:55:00|12886.78|12886.78|12892.12|12892.12|12892.12|12892.12|12885.14|12885.14|0
1652961600000|2022-05-19 12:00:00|12892.58|12892.58|12873.67|12873.67|12892.58|12892.58|12872.29|12872.29|0
1652961900000|2022-05-19 12:05:00|12869.7|12869.7|12872.52|12872.52|12877.89|12877.89|12869.7|12869.7|0
1652962200000|2022-05-19 12:10:00|12880.45|12880.45|12870.64|12870.64|12882.77|12882.77|12866.68|12866.68|0
1652962500000|2022-05-19 12:15:00|12873.44|12873.44|12870.91|12870.91|12873.44|12873.44|12865.52|12865.52|0
1652962800000|2022-05-19 12:20:00|12882.8|12882.8|12872.78|12872.78|12892.13|12892.13|12872.78|12872.78|0
1652963100000|2022-05-19 12:25:00|12876.75|12876.75|12876.75|12876.75|12876.75|12876.75|12868.58|12868.58|0
1652963400000|2022-05-19 12:30:00|12875.37|12875.37|12854.83|12854.83|12876.29|12876.29|12852.03|12852.03|0
1652963700000|2022-05-19 12:35:00|12846.9|12846.9|12838.51|12838.51|12849.7|12849.7|12838.51|12838.51|0
1652964000000|2022-05-19 12:40:00|12837.11|12837.11|12851.52|12851.52|12862.5|12862.5|12833.14|12833.14|0
1652964300000|2022-05-19 12:45:00|12855.49|12855.49|12855.01|12855.01|12855.49|12855.49|12851.52|12851.52|0
1652964600000|2022-05-19 12:50:00|12855.47|12855.47|12876.21|12876.21|12877.61|12877.61|12855.47|12855.47|0
1652964900000|2022-05-19 12:55:00|12875.75|12875.75|12882.52|12882.52|12882.52|12882.52|12874.59|12874.59|0
1652965200000|2022-05-19 13:00:00|12883.92|12883.92|12899.05|12899.05|12913.75|12913.75|12875.99|12875.99|0
1652965500000|2022-05-19 13:05:00|12901.85|12901.85|12878.54|12878.54|12901.85|12901.85|12877.14|12877.14|0
1652965800000|2022-05-19 13:10:00|12882.5|12882.5|12881.83|12881.83|12883.67|12883.67|12874.11|12874.11|0
1652966100000|2022-05-19 13:15:00|12880.43|12880.43|12879.95|12879.95|12883.92|12883.92|12861.77|12861.77|0
1652966400000|2022-05-19 13:20:00|12881.35|12881.35|12887.88|12887.88|12892.08|12892.08|12881.35|12881.35|0
1652966700000|2022-05-19 13:25:00|12879.95|12879.95|12883|12883|12889.51|12889.51|12879.95|12879.95|0
1652967000000|2022-05-19 13:30:00|12886.96|12886.96|12904.63|12904.63|12924.73|12924.73|12886.96|12886.96|0
1652967300000|2022-05-19 13:35:00|12906.03|12906.03|12916.52|12916.52|12924.68|12924.68|12896.47|12896.47|0
1652967600000|2022-05-19 13:40:00|12917.92|12917.92|12873.15|12873.15|12920.72|12920.72|12864.99|12864.99|0
1652967900000|2022-05-19 13:45:00|12865.22|12865.22|12846.81|12846.81|12865.22|12865.22|12835.6|12835.6|0
1652968200000|2022-05-19 13:50:00|12850.77|12850.77|12868.25|12868.25|12878.98|12878.98|12841.44|12841.44|0
1652968500000|2022-05-19 13:55:00|12872.22|12872.22|12888.56|12888.56|12897.16|12897.16|12872.22|12872.22|0
1652968800000|2022-05-19 14:00:00|12892.53|12892.53|12956.38|12956.38|12956.38|12956.38|12891.13|12891.13|0
1652969100000|2022-05-19 14:05:00|12952.42|12952.42|12950.52|12950.52|12964.76|12964.76|12934.2|12934.2|0
1652969400000|2022-05-19 14:10:00|12951.92|12951.92|12925.8|12925.8|12968|12968|12919.01|12919.01|0
1652969700000|2022-05-19 14:15:00|12929.76|12929.76|12963.11|12963.11|12968.47|12968.47|12929.76|12929.76|0
1652970000000|2022-05-19 14:20:00|12967.07|12967.07|12975.46|12975.46|12981.29|12981.29|12957.73|12957.73|0
1652970300000|2022-05-19 14:25:00|12971.5|12971.5|12955.42|12955.42|12971.5|12971.5|12946.78|12946.78|0
1652970600000|2022-05-19 14:30:00|12959.38|12959.38|12984.37|12984.37|13024.02|13024.02|12947.5|12947.5|0
1652970900000|2022-05-19 14:35:00|12985.76|12985.76|12988.54|12988.54|13010.94|13010.94|12983.64|12983.64|0
1652971200000|2022-05-19 14:40:00|12984.58|12984.58|12978.06|12978.06|12984.58|12984.58|12969.65|12969.65|0
1652971500000|2022-05-19 14:45:00|12982.03|12982.03|12976.11|12976.11|13016.68|13016.68|12975.17|12975.17|0
1652971800000|2022-05-19 14:50:00|12980.07|12980.07|13001.05|13001.05|13001.05|13001.05|12975.89|12975.89|0
1652972100000|2022-05-19 14:55:00|13000.59|13000.59|12996.87|12996.87|13001.53|13001.53|12988.94|12988.94|0
1652972400000|2022-05-19 15:00:00|12992.91|12992.91|12989.4|12989.4|12992.91|12992.91|12981.94|12981.94|0
1652972700000|2022-05-19 15:05:00|12985.44|12985.44|13000.15|13000.15|13000.15|13000.15|12978.94|12978.94|0
1652973000000|2022-05-19 15:10:00|12996.19|12996.19|12977.31|12977.31|12999.67|12999.67|12977.31|12977.31|0
1652973300000|2022-05-19 15:15:00|12974.51|12974.51|12985.93|12985.93|12985.93|12985.93|12967.27|12967.27|0
1652973600000|2022-05-19 15:20:00|12993.86|12993.86|12988.04|12988.04|12997.83|12997.83|12982.67|12982.67|0
1652973900000|2022-05-19 15:25:00|12984.07|12984.07|12981.02|12981.02|13003.66|13003.66|12975.65|12975.65|0
1653030900000|2022-05-20 07:15:00|13213.87|13213.87|13232.8|13232.8|13247.29|13247.29|13209.91|13209.91|0
1653031200000|2022-05-20 07:20:00|13236.77|13236.77|13222.99|13222.99|13257.28|13257.28|13222.99|13222.99|0
1653031500000|2022-05-20 07:25:00|13221.59|13221.59|13224.37|13224.37|13234.86|13234.86|13208.77|13208.77|0
1653031800000|2022-05-20 07:30:00|13232.3|13232.3|13257.25|13257.25|13257.25|13257.25|13220.4|13220.4|0
1653032100000|2022-05-20 07:35:00|13261.45|13261.45|13302.47|13302.47|13315.75|13315.75|13255.81|13255.81|0
1653032400000|2022-05-20 07:40:00|13306.44|13306.44|13353.08|13353.08|13353.08|13353.08|13296.41|13296.41|0
1653032700000|2022-05-20 07:45:00|13361.01|13361.01|13388.07|13388.07|13388.07|13388.07|13357.05|13357.05|0
1653033000000|2022-05-20 07:50:00|13392.03|13392.03|13389.93|13389.93|13392.03|13392.03|13376.17|13376.17|0
1653033300000|2022-05-20 07:55:00|13382|13382|13413|13413|13413|13413|13382|13382|0
1653033600000|2022-05-20 08:00:00|13411.83|13411.83|13361.93|13361.93|13412.75|13412.75|13361.93|13361.93|0
1653033900000|2022-05-20 08:05:00|13365.9|13365.9|13418.16|13418.16|13420.02|13420.02|13365.9|13365.9|0
1653034200000|2022-05-20 08:10:00|13419.56|13419.56|13403.46|13403.46|13426.55|13426.55|13403.46|13403.46|0
1653034500000|2022-05-20 08:15:00|13401.16|13401.16|13361.13|13361.13|13401.16|13401.16|13361.13|13361.13|0
1653034800000|2022-05-20 08:20:00|13349.24|13349.24|13323.58|13323.58|13357.17|13357.17|13323.58|13323.58|0
1653035100000|2022-05-20 08:25:00|13326.38|13326.38|13340.19|13340.19|13343.45|13343.45|13326.38|13326.38|0
1653035400000|2022-05-20 08:30:00|13342.99|13342.99|13348.36|13348.36|13348.36|13348.36|13342.99|13342.99|0
1653035700000|2022-05-20 08:35:00|13340.43|13340.43|13341.55|13341.55|13342.06|13342.06|13326.2|13326.2|0
1653036000000|2022-05-20 08:40:00|13338.75|13338.75|13354.84|13354.84|13354.84|13354.84|13338.75|13338.75|0
1653036300000|2022-05-20 08:45:00|13356.24|13356.24|13352.26|13352.26|13364.38|13364.38|13348.29|13348.29|0
1653036600000|2022-05-20 08:50:00|13348.29|13348.29|13345.49|13345.49|13348.29|13348.29|13338.73|13338.73|0
1653036900000|2022-05-20 08:55:00|13349.46|13349.46|13353.89|13353.89|13353.89|13353.89|13345.49|13345.49|0
1653037200000|2022-05-20 09:00:00|13349.92|13349.92|13347.59|13347.59|13359.25|13359.25|13347.59|13347.59|0
1653037500000|2022-05-20 09:05:00|13343.63|13343.63|13340.36|13340.36|13343.63|13343.63|13335.23|13335.23|0
1653037800000|2022-05-20 09:10:00|13343.16|13343.16|13343.16|13343.16|13343.16|13343.16|13343.16|13343.16|0
1653038100000|2022-05-20 09:15:00|13335.23|13335.23|13321.47|13321.47|13343.16|13343.16|13321.47|13321.47|0
1653038400000|2022-05-20 09:20:00|13317.5|13317.5|13316.1|13316.1|13325.43|13325.43|13313.54|13313.54|0
1653038700000|2022-05-20 09:25:00|13312.14|13312.14|13304.21|13304.21|13313.77|13313.77|13304.21|13304.21|0
1653039000000|2022-05-20 09:30:00|13307.01|13307.01|13320.99|13320.99|13324.96|13324.96|13303.04|13303.04|0
1653039300000|2022-05-20 09:35:00|13324.96|13324.96|13311.66|13311.66|13324.96|13324.96|13311.66|13311.66|0
1653039600000|2022-05-20 09:40:00|13315.63|13315.63|13312.39|13312.39|13347.35|13347.35|13311.66|13311.66|0
1653039900000|2022-05-20 09:45:00|13316.36|13316.36|13307.28|13307.28|13320.32|13320.32|13299.57|13299.57|0
1653040200000|2022-05-20 09:50:00|13315.21|13315.21|13313.81|13313.81|13319.18|13319.18|13307.05|13307.05|0
1653040500000|2022-05-20 09:55:00|13316.61|13316.61|13325.71|13325.71|13325.71|13325.71|13307.05|13307.05|0
1653040800000|2022-05-20 10:00:00|13317.78|13317.78|13309.39|13309.39|13317.78|13317.78|13307.05|13307.05|0
1653041100000|2022-05-20 10:05:00|13305.19|13305.19|13350.44|13350.44|13350.44|13350.44|13301.22|13301.22|0
1653041400000|2022-05-20 10:10:00|13351.84|13351.84|13375.63|13375.63|13383.56|13383.56|13351.84|13351.84|0
1653041700000|2022-05-20 10:15:00|13377.03|13377.03|13369.8|13369.8|13377.73|13377.73|13365.83|13365.83|0
1653042000000|2022-05-20 10:20:00|13377.73|13377.73|13341.81|13341.81|13377.73|13377.73|13337.84|13337.84|0
1653042300000|2022-05-20 10:25:00|13345.77|13345.77|13355.57|13355.57|13355.57|13355.57|13337.84|13337.84|0
1653042600000|2022-05-20 10:30:00|13356.97|13356.97|13358.37|13358.37|13358.37|13358.37|13346.24|13346.24|0
1653042900000|2022-05-20 10:35:00|13350.44|13350.44|13347.64|13347.64|13350.44|13350.44|13342.27|13342.27|0
1653043200000|2022-05-20 10:40:00|13351.6|13351.6|13339.71|13339.71|13355.57|13355.57|13339.71|13339.71|0
1653043500000|2022-05-20 10:45:00|13343.67|13343.67|13371.2|13371.2|13371.2|13371.2|13343.67|13343.67|0
1653043800000|2022-05-20 10:50:00|13367|13367|13376.31|13376.31|13376.31|13376.31|13365.61|13365.61|0
1653044100000|2022-05-20 10:55:00|13380.28|13380.28|13396.37|13396.37|13396.37|13396.37|13380.28|13380.28|0
1653044400000|2022-05-20 11:00:00|13394.97|13394.97|13400.57|13400.57|13400.57|13400.57|13392.41|13392.41|0
1653044700000|2022-05-20 11:05:00|13397.77|13397.77|13417.37|13417.37|13417.37|13417.37|13393.57|13393.57|0
1653045000000|2022-05-20 11:10:00|13413.4|13413.4|13426.7|13426.7|13426.7|13426.7|13405.47|13405.47|0
1653045300000|2022-05-20 11:15:00|13430.66|13430.66|13405.93|13405.93|13430.66|13430.66|13405.93|13405.93|0
1653045600000|2022-05-20 11:20:00|13408.73|13408.73|13412.69|13412.69|13412.69|13412.69|13408.73|13408.73|0
1653045900000|2022-05-20 11:25:00|13416.66|13416.66|13399.17|13399.17|13416.66|13416.66|13394.03|13394.03|0
1653046200000|2022-05-20 11:30:00|13403.36|13403.36|13411.3|13411.3|13411.3|13411.3|13399.4|13399.4|0
1653046500000|2022-05-20 11:35:00|13415.49|13415.49|13422.5|13422.5|13426.22|13426.22|13415.49|13415.49|0
1653046800000|2022-05-20 11:40:00|13421.11|13421.11|13423.9|13423.9|13434.63|13434.63|13419.94|13419.94|0
1653047100000|2022-05-20 11:45:00|13412.01|13412.01|13394.75|13394.75|13412.01|13412.01|13394.75|13394.75|0
1653047400000|2022-05-20 11:50:00|13398.71|13398.71|13402.68|13402.68|13402.68|13402.68|13394.51|13394.51|0
1653047700000|2022-05-20 11:55:00|13394.75|13394.75|13394.75|13394.75|13394.75|13394.75|13389.15|13389.15|0
1653048000000|2022-05-20 12:00:00|13398.71|13398.71|13398.71|13398.71|13402.68|13402.68|13394.75|13394.75|0
1653048300000|2022-05-20 12:05:00|13402.68|13402.68|13386.58|13386.58|13402.68|13402.68|13386.58|13386.58|0
1653048600000|2022-05-20 12:10:00|13389.38|13389.38|13382.85|13382.85|13396.15|13396.15|13382.85|13382.85|0
1653048900000|2022-05-20 12:15:00|13381.45|13381.45|13377.49|13377.49|13381.45|13381.45|13377.49|13377.49|0
1653049200000|2022-05-20 12:20:00|13378.89|13378.89|13377.49|13377.49|13388.22|13388.22|13377.49|13377.49|0
1653049500000|2022-05-20 12:25:00|13373.52|13373.52|13367.69|13367.69|13377.49|13377.49|13367.69|13367.69|0
1653049800000|2022-05-20 12:30:00|13363.73|13363.73|13350.2|13350.2|13363.73|13363.73|13350.2|13350.2|0
1653050100000|2022-05-20 12:35:00|13354.16|13354.16|13350.43|13350.43|13359.76|13359.76|13350.43|13350.43|0
1653050400000|2022-05-20 12:40:00|13346.47|13346.47|13334.34|13334.34|13346.47|13346.47|13334.34|13334.34|0
1653050700000|2022-05-20 12:45:00|13330.37|13330.37|13343.67|13343.67|13346.47|13346.47|13330.37|13330.37|0
1653051000000|2022-05-20 12:50:00|13344.59|13344.59|13355.56|13355.56|13360.68|13360.68|13344.13|13344.13|0
1653051300000|2022-05-20 12:55:00|13347.63|13347.63|13349.73|13349.73|13349.73|13349.73|13336.2|13336.2|0
1653051600000|2022-05-20 13:00:00|13351.13|13351.13|13364.89|13364.89|13364.89|13364.89|13351.13|13351.13|0
1653051900000|2022-05-20 13:05:00|13363.49|13363.49|13333.88|13333.88|13363.49|13363.49|13333.88|13333.88|0
1653052200000|2022-05-20 13:10:00|13341.81|13341.81|13340.64|13340.64|13343.44|13343.44|13332.48|13332.48|0
1653052500000|2022-05-20 13:15:00|13336.68|13336.68|13334.82|13334.82|13339.02|13339.02|13330.85|13330.85|0
1653052800000|2022-05-20 13:20:00|13339.02|13339.02|13342.49|13342.49|13350.42|13350.42|13339.02|13339.02|0
1653053100000|2022-05-20 13:25:00|13341.57|13341.57|13341.57|13341.57|13346.93|13346.93|13337.37|13337.37|0
1653053400000|2022-05-20 13:30:00|13337.6|13337.6|13326.16|13326.16|13337.6|13337.6|13315.43|13315.43|0
1653053700000|2022-05-20 13:35:00|13330.12|13330.12|13334.82|13334.82|13334.82|13334.82|13294|13294|0
1653054000000|2022-05-20 13:40:00|13330.85|13330.85|13351.83|13351.83|13353.23|13353.23|13326.89|13326.89|0
1653054300000|2022-05-20 13:45:00|13353.23|13353.23|13327.82|13327.82|13353.23|13353.23|13323.37|13323.37|0
1653054600000|2022-05-20 13:50:00|13323.85|13323.85|13318.49|13318.49|13325.49|13325.49|13313.36|13313.36|0
1653054900000|2022-05-20 13:55:00|13314.52|13314.52|13315.46|13315.46|13323.85|13323.85|13306.13|13306.13|0
1653055200000|2022-05-20 14:00:00|13311.26|13311.26|13288.91|13288.91|13311.26|13311.26|13273.51|13273.51|0
1653055500000|2022-05-20 14:05:00|13290.29|13290.29|13250.65|13250.65|13290.29|13290.29|13250.65|13250.65|0
1653055800000|2022-05-20 14:10:00|13258.58|13258.58|13265.58|13265.58|13276.07|13276.07|13258.58|13258.58|0
1653056100000|2022-05-20 14:15:00|13262.78|13262.78|13260.44|13260.44|13271.17|13271.17|13257.87|13257.87|0
1653056400000|2022-05-20 14:20:00|13259.04|13259.04|13258.59|13258.59|13260.44|13260.44|13240.39|13240.39|0
1653056700000|2022-05-20 14:25:00|13257.19|13257.19|13263.04|13263.04|13271.2|13271.2|13255.79|13255.79|0
1653057000000|2022-05-20 14:30:00|13267|13267|13269.57|13269.57|13280.3|13280.3|13265.6|13265.6|0
1653057300000|2022-05-20 14:35:00|13265.6|13265.6|13237.65|13237.65|13265.6|13265.6|13237.65|13237.65|0
1653057600000|2022-05-20 14:40:00|13241.61|13241.61|13242.55|13242.55|13248.38|13248.38|13236.25|13236.25|0
1653057900000|2022-05-20 14:45:00|13246.52|13246.52|13216.7|13216.7|13246.52|13246.52|13216.7|13216.7|0
1653058200000|2022-05-20 14:50:00|13212.74|13212.74|13209.25|13209.25|13212.74|13212.74|13195.72|13195.72|0
1653058500000|2022-05-20 14:55:00|13213.22|13213.22|13191.09|13191.09|13217.18|13217.18|13191.09|13191.09|0
1653058800000|2022-05-20 15:00:00|13192.49|13192.49|13208.83|13208.83|13210.21|13210.21|13192.49|13192.49|0
1653059100000|2022-05-20 15:05:00|13210.23|13210.23|13224.47|13224.47|13224.47|13224.47|13201.61|13201.61|0
1653059400000|2022-05-20 15:10:00|13220.5|13220.5|13218.87|13218.87|13227.49|13227.49|13215.36|13215.36|0
1653059700000|2022-05-20 15:15:00|13220.27|13220.27|13199.98|13199.98|13224.69|13224.69|13198.81|13198.81|0
1653060000000|2022-05-20 15:20:00|13202.78|13202.78|13205.57|13205.57|13210.46|13210.46|13200.44|13200.44|0
1653060300000|2022-05-20 15:25:00|13206.03|13206.03|13235.42|13235.42|13241.73|13241.73|13206.03|13206.03|0
1653290100000|2022-05-23 07:15:00|13430.58|13430.58|13405.17|13405.17|13430.58|13430.58|13397.24|13397.24|0
1653290400000|2022-05-23 07:20:00|13393.28|13393.28|13408.95|13408.95|13408.95|13408.95|13383.53|13383.53|0
1653290700000|2022-05-23 07:25:00|13412.91|13412.91|13422|13422|13431.33|13431.33|13409.87|13409.87|0
1653291000000|2022-05-23 07:30:00|13412.2|13412.2|13435.51|13435.51|13435.51|13435.51|13412.2|13412.2|0
1653291300000|2022-05-23 07:35:00|13429.91|13429.91|13392.62|13392.62|13429.91|13429.91|13387.02|13387.02|0
1653291600000|2022-05-23 07:40:00|13398.22|13398.22|13359.75|13359.75|13398.22|13398.22|13352.5|13352.5|0
1653291900000|2022-05-23 07:45:00|13358.35|13358.35|13374.43|13374.43|13374.43|13374.43|13358.35|13358.35|0
1653292200000|2022-05-23 07:50:00|13378.39|13378.39|13394.39|13394.39|13405.6|13405.6|13378.39|13378.39|0
1653292500000|2022-05-23 07:55:00|13390.43|13390.43|13394.62|13394.62|13398.59|13398.59|13390.43|13390.43|0
1653292800000|2022-05-23 08:00:00|13391.82|13391.82|13354.99|13354.99|13399.76|13399.76|13354.99|13354.99|0
1653293100000|2022-05-23 08:05:00|13358.96|13358.96|13362.17|13362.17|13371.02|13371.02|13358.96|13358.96|0
1653293400000|2022-05-23 08:10:00|13363.57|13363.57|13340.41|13340.41|13365.87|13365.87|13337.65|13337.65|0
1653293700000|2022-05-23 08:15:00|13332.01|13332.01|13311.73|13311.73|13334.81|13334.81|13311.73|13311.73|0
1653294000000|2022-05-23 08:20:00|13308.93|13308.93|13328.31|13328.31|13328.31|13328.31|13308.93|13308.93|0
1653294300000|2022-05-23 08:25:00|13327.39|13327.39|13347.45|13347.45|13348.66|13348.66|13327.39|13327.39|0
1653294600000|2022-05-23 08:30:00|13346.05|13346.05|13337.91|13337.91|13346.05|13346.05|13333.94|13333.94|0
1653294900000|2022-05-23 08:35:00|13336.53|13336.53|13340.74|13340.74|13340.74|13340.74|13316.47|13316.47|0
1653295200000|2022-05-23 08:40:00|13344.71|13344.71|13333.75|13333.75|13344.71|13344.71|13333.75|13333.75|0
1653295500000|2022-05-23 08:45:00|13336.54|13336.54|13328.61|13328.61|13336.54|13336.54|13328.61|13328.61|0
1653295800000|2022-05-23 08:50:00|13324.42|13324.42|13328.38|13328.38|13328.38|13328.38|13320.45|13320.45|0
1653296100000|2022-05-23 08:55:00|13312.52|13312.52|13326.71|13326.71|13326.71|13326.71|13308.55|13308.55|0
1653296400000|2022-05-23 09:00:00|13322.75|13322.75|13320.89|13320.89|13328.11|13328.11|13304.8|13304.8|0
1653296700000|2022-05-23 09:05:00|13322.29|13322.29|13300.6|13300.6|13323.69|13323.69|13300.6|13300.6|0
1653297000000|2022-05-23 09:10:00|13292.67|13292.67|13289.61|13289.61|13299.65|13299.65|13287.75|13287.75|0
1653297300000|2022-05-23 09:15:00|13286.81|13286.81|13297.77|13297.77|13301.74|13301.74|13269.32|13269.32|0
1653297600000|2022-05-23 09:20:00|13305.7|13305.7|13309.21|13309.21|13313.17|13313.17|13300.82|13300.82|0
1653297900000|2022-05-23 09:25:00|13317.14|13317.14|13331.11|13331.11|13333.69|13333.69|13317.14|13317.14|0
1653298200000|2022-05-23 09:30:00|13327.14|13327.14|13328.31|13328.31|13331.11|13331.11|13323.17|13323.17|0
1653298500000|2022-05-23 09:35:00|13331.11|13331.11|13330.19|13330.19|13335.07|13335.07|13320.38|13320.38|0
1653298800000|2022-05-23 09:40:00|13327.39|13327.39|13331.59|13331.59|13338.35|13338.35|13322.02|13322.02|0
1653299100000|2022-05-23 09:45:00|13319.69|13319.69|13330.42|13330.42|13330.42|13330.42|13319.69|13319.69|0
1653299400000|2022-05-23 09:50:00|13326.22|13326.22|13331.35|13331.35|13350.01|13350.01|13320.62|13320.62|0
1653299700000|2022-05-23 09:55:00|13327.39|13327.39|13311.33|13311.33|13327.39|13327.39|13305.97|13305.97|0
1653300000000|2022-05-23 10:00:00|13315.3|13315.3|13309.93|13309.93|13315.3|13315.3|13309.93|13309.93|0
1653300300000|2022-05-23 10:05:00|13311.33|13311.33|13303.4|13303.4|13311.33|13311.33|13303.4|13303.4|0
1653300600000|2022-05-23 10:10:00|13302.48|13302.48|13301.32|13301.32|13302.48|13302.48|13298.52|13298.52|0
1653300900000|2022-05-23 10:15:00|13298.52|13298.52|13298.52|13298.52|13298.52|13298.52|13298.52|13298.52|0
1653301200000|2022-05-23 10:20:00|13299.44|13299.44|13293.84|13293.84|13299.44|13299.44|13291.52|13291.52|0
1653301500000|2022-05-23 10:25:00|13292.44|13292.44|13299.16|13299.16|13299.16|13299.16|13292.44|13292.44|0
1653301800000|2022-05-23 10:30:00|13287.27|13287.27|13300.8|13300.8|13300.8|13300.8|13287.27|13287.27|0
1653302100000|2022-05-23 10:35:00|13296.83|13296.83|13301.03|13301.03|13304.99|13304.99|13296.83|13296.83|0
1653302400000|2022-05-23 10:40:00|13301.49|13301.49|13301.26|13301.26|13306.85|13306.85|13297.29|13297.29|0
1653302700000|2022-05-23 10:45:00|13302.66|13302.66|13281.43|13281.43|13302.66|13302.66|13277.46|13277.46|0
1653303000000|2022-05-23 10:50:00|13277.46|13277.46|13261.6|13261.6|13277.46|13277.46|13261.6|13261.6|0
1653303300000|2022-05-23 10:55:00|13265.57|13265.57|13286.99|13286.99|13287.45|13287.45|13265.57|13265.57|0
1653303600000|2022-05-23 11:00:00|13285.59|13285.59|13287.91|13287.91|13287.91|13287.91|13285.59|13285.59|0
1653303900000|2022-05-23 11:05:00|13279.98|13279.98|13290.21|13290.21|13290.21|13290.21|13279.98|13279.98|0
1653304200000|2022-05-23 11:10:00|13287.41|13287.41|13289.25|13289.25|13289.25|13289.25|13287.41|13287.41|0
1653304500000|2022-05-23 11:15:00|13287.85|13287.85|13275.28|13275.28|13287.85|13287.85|13271.32|13271.32|0
1653304800000|2022-05-23 11:20:00|13272.48|13272.48|13264.55|13264.55|13272.48|13272.48|13264.55|13264.55|0
1653305100000|2022-05-23 11:25:00|13270.15|13270.15|13281.11|13281.11|13289.05|13289.05|13270.15|13270.15|0
1653305400000|2022-05-23 11:30:00|13279.72|13279.72|13275.52|13275.52|13286.71|13286.71|13275.52|13275.52|0
1653305700000|2022-05-23 11:35:00|13274.14|13274.14|13266.21|13266.21|13274.14|13274.14|13266.21|13266.21|0
1653306000000|2022-05-23 11:40:00|13270.17|13270.17|13283.43|13283.43|13283.43|13283.43|13270.17|13270.17|0
1653306300000|2022-05-23 11:45:00|13283.89|13283.89|13265.95|13265.95|13287.61|13287.61|13265.95|13265.95|0
1653306600000|2022-05-23 11:50:00|13270.15|13270.15|13271.98|13271.98|13271.98|13271.98|13270.15|13270.15|0
1653306900000|2022-05-23 11:55:00|13275.95|13275.95|13275.95|13275.95|13275.95|13275.95|13275.95|13275.95|0
1653307200000|2022-05-23 12:00:00|13276.41|13276.41|13287.37|13287.37|13287.37|13287.37|13276.41|13276.41|0
1653307500000|2022-05-23 12:05:00|13291.34|13291.34|13273.14|13273.14|13291.34|13291.34|13270.34|13270.34|0
1653307800000|2022-05-23 12:10:00|13277.11|13277.11|13277.11|13277.11|13277.11|13277.11|13277.11|13277.11|0
1653308100000|2022-05-23 12:15:00|13276.65|13276.65|13273.6|13273.6|13277.57|13277.57|13273.6|13273.6|0
1653308400000|2022-05-23 12:20:00|13277.57|13277.57|13290.38|13290.38|13290.38|13290.38|13274.06|13274.06|0
1653308700000|2022-05-23 12:25:00|13286.42|13286.42|13275.46|13275.46|13286.42|13286.42|13274.29|13274.29|0
1653309000000|2022-05-23 12:30:00|13272.66|13272.66|13253.56|13253.56|13272.66|13272.66|13251.43|13251.43|0
1653309300000|2022-05-23 12:35:00|13257.52|13257.52|13283.61|13283.61|13283.61|13283.61|13257.52|13257.52|0
1653309600000|2022-05-23 12:40:00|13287.58|13287.58|13282.21|13282.21|13295.51|13295.51|13282.21|13282.21|0
1653309900000|2022-05-23 12:45:00|13286.18|13286.18|13289.22|13289.22|13290.14|13290.14|13286.18|13286.18|0
1653310200000|2022-05-23 12:50:00|13286.43|13286.43|13260.77|13260.77|13289.93|13289.93|13260.77|13260.77|0
1653310500000|2022-05-23 12:55:00|13257.98|13257.98|13252.84|13252.84|13259.37|13259.37|13250.04|13250.04|0
1653310800000|2022-05-23 13:00:00|13251.44|13251.44|13271.74|13271.74|13271.74|13271.74|13247.48|13247.48|0
1653311100000|2022-05-23 13:05:00|13267.77|13267.77|13268.02|13268.02|13268.02|13268.02|13263.81|13263.81|0
1653311400000|2022-05-23 13:10:00|13268.48|13268.48|13300.89|13300.89|13300.89|13300.89|13268.48|13268.48|0
1653311700000|2022-05-23 13:15:00|13293.89|13293.89|13295.06|13295.06|13299.02|13299.02|13287.12|13287.12|0
1653312000000|2022-05-23 13:20:00|13302.99|13302.99|13312.32|13312.32|13312.32|13312.32|13299.02|13299.02|0
1653312300000|2022-05-23 13:25:00|13316.28|13316.28|13303.67|13303.67|13316.28|13316.28|13303.67|13303.67|0
1653312600000|2022-05-23 13:30:00|13298.33|13298.33|13290.91|13290.91|13301.83|13301.83|13259.64|13259.64|0
1653312900000|2022-05-23 13:35:00|13291.83|13291.83|13274.58|13274.58|13303.73|13303.73|13264.77|13264.77|0
1653313200000|2022-05-23 13:40:00|13267.59|13267.59|13303.25|13303.25|13303.25|13303.25|13262.22|13262.22|0
1653313500000|2022-05-23 13:45:00|13306.05|13306.05|13306.03|13306.03|13312.56|13312.56|13296.48|13296.48|0
1653313800000|2022-05-23 13:50:00|13306.95|13306.95|13268.96|13268.96|13311.15|13311.15|13268.96|13268.96|0
1653314100000|2022-05-23 13:55:00|13264.99|13264.99|13239.11|13239.11|13264.99|13264.99|13232.35|13232.35|0
1653314400000|2022-05-23 14:00:00|13237.73|13237.73|13210.67|13210.67|13237.73|13237.73|13210.67|13210.67|0
1653314700000|2022-05-23 14:05:00|13213.47|13213.47|13240.74|13240.74|13243.07|13243.07|13213.47|13213.47|0
1653315000000|2022-05-23 14:10:00|13243.53|13243.53|13249.11|13249.11|13249.11|13249.11|13235.14|13235.14|0
1653315300000|2022-05-23 14:15:00|13253.07|13253.07|13280.83|13280.83|13280.83|13280.83|13245.87|13245.87|0
1653315600000|2022-05-23 14:20:00|13274.07|13274.07|13275.47|13275.47|13292.96|13292.96|13272.67|13272.67|0
1653315900000|2022-05-23 14:25:00|13271.5|13271.5|13274.99|13274.99|13274.99|13274.99|13244.47|13244.47|0
1653316200000|2022-05-23 14:30:00|13276.39|13276.39|13300.65|13300.65|13312.78|13312.78|13274.99|13274.99|0
1653316500000|2022-05-23 14:35:00|13299.25|13299.25|13298.56|13298.56|13307.41|13307.41|13289.02|13289.02|0
1653316800000|2022-05-23 14:40:00|13302.53|13302.53|13308.83|13308.83|13312.8|13312.8|13302.53|13302.53|0
1653317100000|2022-05-23 14:45:00|13307.91|13307.91|13307.91|13307.91|13310.48|13310.48|13294.38|13294.38|0
1653317400000|2022-05-23 14:50:00|13306.07|13306.07|13301.39|13301.39|13306.07|13306.07|13293.71|13293.71|0
1653317700000|2022-05-23 14:55:00|13302.31|13302.31|13316.76|13316.76|13316.76|13316.76|13302.31|13302.31|0
1653318000000|2022-05-23 15:00:00|13320.73|13320.73|13347.54|13347.54|13347.54|13347.54|13317.91|13317.91|0
1653318300000|2022-05-23 15:05:00|13346.14|13346.14|13334.24|13334.24|13346.6|13346.6|13334.24|13334.24|0
1653318600000|2022-05-23 15:10:00|13335.16|13335.16|13347.77|13347.77|13347.77|13347.77|13326.08|13326.08|0
1653318900000|2022-05-23 15:15:00|13355.7|13355.7|13350.55|13350.55|13365.7|13365.7|13350.55|13350.55|0
1653319200000|2022-05-23 15:20:00|13342.62|13342.62|13358.23|13358.23|13358.23|13358.23|13342.62|13342.62|0
1653319500000|2022-05-23 15:25:00|13359.15|13359.15|13357.73|13357.73|13362.87|13362.87|13347.01|13347.01|0
1653376500000|2022-05-24 07:15:00|13344.96|13344.96|13306.94|13306.94|13352.89|13352.89|13306.94|13306.94|0
1653376800000|2022-05-24 07:20:00|13298.55|13298.55|13284.79|13284.79|13298.55|13298.55|13284.79|13284.79|0
1653377100000|2022-05-24 07:25:00|13286.19|13286.19|13310.21|13310.21|13310.21|13310.21|13280.59|13280.59|0
1653377400000|2022-05-24 07:30:00|13314.17|13314.17|13310.44|13310.44|13329.34|13329.34|13309.04|13309.04|0
1653377700000|2022-05-24 07:35:00|13302.51|13302.51|13282.51|13282.51|13302.51|13302.51|13281.59|13281.59|0
1653378000000|2022-05-24 07:40:00|13274.58|13274.58|13247.34|13247.34|13282.51|13282.51|13240.33|13240.33|0
1653378300000|2022-05-24 07:45:00|13248.72|13248.72|13294.6|13294.6|13294.6|13294.6|13248.72|13248.72|0
1653378600000|2022-05-24 07:50:00|13286.67|13286.67|13292.47|13292.47|13298.56|13298.56|13286.67|13286.67|0
1653378900000|2022-05-24 07:55:00|13300.4|13300.4|13306|13306|13313.93|13313.93|13295.27|13295.27|0
1653379200000|2022-05-24 08:00:00|13302.03|13302.03|13334.45|13334.45|13334.45|13334.45|13298.07|13298.07|0
1653379500000|2022-05-24 08:05:00|13335.85|13335.85|13337.25|13337.25|13339.82|13339.82|13327.92|13327.92|0
1653379800000|2022-05-24 08:10:00|13341.22|13341.22|13349.13|13349.13|13349.13|13349.13|13339.82|13339.82|0
1653380100000|2022-05-24 08:15:00|13353.09|13353.09|13350.8|13350.8|13360.09|13360.09|13346.83|13346.83|0
1653380400000|2022-05-24 08:20:00|13350.34|13350.34|13353.85|13353.85|13353.85|13353.85|13336.34|13336.34|0
1653380700000|2022-05-24 08:25:00|13349.89|13349.89|13349.43|13349.43|13353.85|13353.85|13345.46|13345.46|0
1653381000000|2022-05-24 08:30:00|13353.39|13353.39|13352.69|13352.69|13362.71|13362.71|13343.84|13343.84|0
1653381300000|2022-05-24 08:35:00|13350.37|13350.37|13362.72|13362.72|13362.72|13362.72|13342.44|13342.44|0
1653381600000|2022-05-24 08:40:00|13354.79|13354.79|13360.16|13360.16|13360.16|13360.16|13350.83|13350.83|0
1653381900000|2022-05-24 08:45:00|13353.16|13353.16|13343.85|13343.85|13353.16|13353.16|13341.27|13341.27|0
1653382200000|2022-05-24 08:50:00|13339.89|13339.89|13309.12|13309.12|13339.89|13339.89|13309.12|13309.12|0
1653382500000|2022-05-24 08:55:00|13305.15|13305.15|13326.36|13326.36|13326.36|13326.36|13305.15|13305.15|0
1653382800000|2022-05-24 09:00:00|13330.32|13330.32|13327.99|13327.99|13331.96|13331.96|13322.39|13322.39|0
1653383100000|2022-05-24 09:05:00|13325.19|13325.19|13320.31|13320.31|13329.16|13329.16|13316.34|13316.34|0
1653383400000|2022-05-24 09:10:00|13317.51|13317.51|13325.44|13325.44|13329.4|13329.4|13317.51|13317.51|0
1653383700000|2022-05-24 09:15:00|13321.47|13321.47|13320.55|13320.55|13321.47|13321.47|13316.59|13316.59|0
1653384000000|2022-05-24 09:20:00|13328.48|13328.48|13318.69|13318.69|13328.48|13328.48|13310.76|13310.76|0
1653384300000|2022-05-24 09:25:00|13322.65|13322.65|13326.37|13326.37|13334.3|13334.3|13318.69|13318.69|0
1653384600000|2022-05-24 09:30:00|13318.44|13318.44|13340.13|13340.13|13340.13|13340.13|13318.44|13318.44|0
1653384900000|2022-05-24 09:35:00|13338.73|13338.73|13382.3|13382.3|13382.3|13382.3|13338.73|13338.73|0
1653385200000|2022-05-24 09:40:00|13378.34|13378.34|13379.28|13379.28|13379.74|13379.74|13374.37|13374.37|0
1653385500000|2022-05-24 09:45:00|13386.28|13386.28|13393|13393|13393|13393|13386.28|13386.28|0
1653385800000|2022-05-24 09:50:00|13394.4|13394.4|13399.74|13399.74|13399.74|13399.74|13394.4|13394.4|0
1653386100000|2022-05-24 09:55:00|13402.54|13402.54|13421.66|13421.66|13421.66|13421.66|13402.54|13402.54|0
1653386400000|2022-05-24 10:00:00|13423.06|13423.06|13411.17|13411.17|13423.06|13423.06|13411.17|13411.17|0
1653386700000|2022-05-24 10:05:00|13408.41|13408.41|13400.72|13400.72|13408.41|13408.41|13400.72|13400.72|0
1653387000000|2022-05-24 10:10:00|13412.62|13412.62|13404.69|13404.69|13416.59|13416.59|13404.69|13404.69|0
1653387300000|2022-05-24 10:15:00|13402.39|13402.39|13402.39|13402.39|13402.39|13402.39|13402.39|13402.39|0
1653387600000|2022-05-24 10:20:00|13406.36|13406.36|13407.51|13407.51|13411.47|13411.47|13406.36|13406.36|0
1653387900000|2022-05-24 10:25:00|13404.71|13404.71|13403.58|13403.58|13404.71|13404.71|13399.61|13399.61|0
1653388200000|2022-05-24 10:30:00|13402.18|13402.18|13400.32|13400.32|13402.18|13402.18|13400.32|13400.32|0
1653388500000|2022-05-24 10:35:00|13396.35|13396.35|13386.79|13386.79|13396.35|13396.35|13386.79|13386.79|0
1653388800000|2022-05-24 10:40:00|13382.83|13382.83|13370.93|13370.93|13382.83|13382.83|13370.93|13370.93|0
1653389100000|2022-05-24 10:45:00|13371.39|13371.39|13370.18|13370.18|13374.15|13374.15|13370.18|13370.18|0
1653389400000|2022-05-24 10:50:00|13378.11|13378.11|13385.58|13385.58|13389.55|13389.55|13378.11|13378.11|0
1653389700000|2022-05-24 10:55:00|13389.55|13389.55|13380.22|13380.22|13389.55|13389.55|13380.22|13380.22|0
1653390000000|2022-05-24 11:00:00|13384.18|13384.18|13411.45|13411.45|13411.45|13411.45|13384.18|13384.18|0
1653390300000|2022-05-24 11:05:00|13419.38|13419.38|13435.48|13435.48|13435.48|13435.48|13415.42|13415.42|0
1653390600000|2022-05-24 11:10:00|13434.1|13434.1|13442.24|13442.24|13442.24|13442.24|13434.1|13434.1|0
1653390900000|2022-05-24 11:15:00|13439.44|13439.44|13445.3|13445.3|13450.87|13450.87|13439.44|13439.44|0
1653391200000|2022-05-24 11:20:00|13437.36|13437.36|13431.77|13431.77|13449.03|13449.03|13425.01|13425.01|0
1653391500000|2022-05-24 11:25:00|13423.84|13423.84|13421.04|13421.04|13425.01|13425.01|13419.88|13419.88|0
1653391800000|2022-05-24 11:30:00|13428.97|13428.97|13424.55|13424.55|13428.97|13428.97|13421.04|13421.04|0
1653392100000|2022-05-24 11:35:00|13428.51|13428.51|13405.89|13405.89|13433.88|13433.88|13376.03|13376.03|0
1653392400000|2022-05-24 11:40:00|13401.92|13401.92|13405.89|13405.89|13405.89|13405.89|13393.99|13393.99|0
1653392700000|2022-05-24 11:45:00|13407.29|13407.29|13410.09|13410.09|13410.09|13410.09|13407.29|13407.29|0
1653393000000|2022-05-24 11:50:00|13406.12|13406.12|13402.9|13402.9|13406.12|13406.12|13402.9|13402.9|0
1653393300000|2022-05-24 11:55:00|13401.51|13401.51|13400.11|13400.11|13401.51|13401.51|13400.11|13400.11|0
1653393600000|2022-05-24 12:00:00|13404.3|13404.3|13409.65|13409.65|13409.65|13409.65|13404.3|13404.3|0
1653393900000|2022-05-24 12:05:00|13413.61|13413.61|13400.09|13400.09|13413.61|13413.61|13396.12|13396.12|0
1653394200000|2022-05-24 12:10:00|13396.12|13396.12|13394.49|13394.49|13400.09|13400.09|13390.52|13390.52|0
1653394500000|2022-05-24 12:15:00|13393.57|13393.57|13394.49|13394.49|13394.49|13394.49|13393.57|13393.57|0
1653394800000|2022-05-24 12:20:00|13398.45|13398.45|13393.32|13393.32|13398.45|13398.45|13390.52|13390.52|0
1653395100000|2022-05-24 12:25:00|13389.36|13389.36|13387.72|13387.72|13394.72|13394.72|13387.72|13387.72|0
1653395400000|2022-05-24 12:30:00|13385.42|13385.42|13398.26|13398.26|13398.26|13398.26|13385.42|13385.42|0
1653395700000|2022-05-24 12:35:00|13396.86|13396.86|13403.41|13403.41|13403.41|13403.41|13396.86|13396.86|0
1653396000000|2022-05-24 12:40:00|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|0
1653396300000|2022-05-24 12:45:00|13409.96|13409.96|13402.97|13402.97|13413.93|13413.93|13400.17|13400.17|0
1653396600000|2022-05-24 12:50:00|13414.86|13414.86|13420.46|13420.46|13420.46|13420.46|13414.86|13414.86|0
1653396900000|2022-05-24 12:55:00|13420.92|13420.92|13422.78|13422.78|13422.78|13422.78|13417.18|13417.18|0
1653397200000|2022-05-24 13:00:00|13418.58|13418.58|13419.75|13419.75|13419.75|13419.75|13411.82|13411.82|0
1653397500000|2022-05-24 13:05:00|13423.71|13423.71|13443.54|13443.54|13443.54|13443.54|13419.75|13419.75|0
1653397800000|2022-05-24 13:10:00|13447.5|13447.5|13464.76|13464.76|13464.76|13464.76|13447.04|13447.04|0
1653398100000|2022-05-24 13:15:00|13467.56|13467.56|13470.34|13470.34|13470.34|13470.34|13467.54|13467.54|0
1653398400000|2022-05-24 13:20:00|13471.74|13471.74|13495.77|13495.77|13498.33|13498.33|13471.74|13471.74|0
1653398700000|2022-05-24 13:25:00|13495.31|13495.31|13466.42|13466.42|13495.31|13495.31|13466.42|13466.42|0
1653399000000|2022-05-24 13:30:00|13462.45|13462.45|13440.99|13440.99|13466.42|13466.42|13434.23|13434.23|0
1653399300000|2022-05-24 13:35:00|13438.19|13438.19|13426.04|13426.04|13438.19|13438.19|13413.71|13413.71|0
1653399600000|2022-05-24 13:40:00|13430.24|13430.24|13413.44|13413.44|13433.5|13433.5|13409.48|13409.48|0
1653399900000|2022-05-24 13:45:00|13412.04|13412.04|13409.46|13409.46|13446.55|13446.55|13398.73|13398.73|0
1653400200000|2022-05-24 13:50:00|13408.06|13408.06|13390.8|13390.8|13427.19|13427.19|13390.8|13390.8|0
1653400500000|2022-05-24 13:55:00|13393.6|13393.6|13416.94|13416.94|13416.94|13416.94|13389.42|13389.42|0
1653400800000|2022-05-24 14:00:00|13419.74|13419.74|13361.16|13361.16|13423.7|13423.7|13354.67|13354.67|0
1653401100000|2022-05-24 14:05:00|13363.96|13363.96|13349.07|13349.07|13365.36|13365.36|13347.41|13347.41|0
1653401400000|2022-05-24 14:10:00|13347.67|13347.67|13333.2|13333.2|13353.04|13353.04|13329.24|13329.24|0
1653401700000|2022-05-24 14:15:00|13329.24|13329.24|13336.25|13336.25|13345.1|13345.1|13329.24|13329.24|0
1653402000000|2022-05-24 14:20:00|13339.05|13339.05|13339.5|13339.5|13371.45|13371.45|13332.73|13332.73|0
1653402300000|2022-05-24 14:25:00|13340.89|13340.89|13346.97|13346.97|13347.21|13347.21|13327.37|13327.37|0
1653402600000|2022-05-24 14:30:00|13346.05|13346.05|13342.31|13342.31|13346.05|13346.05|13332.98|13332.98|0
1653402900000|2022-05-24 14:35:00|13330.42|13330.42|13318.77|13318.77|13347.68|13347.68|13318.77|13318.77|0
1653403200000|2022-05-24 14:40:00|13314.8|13314.8|13310.57|13310.57|13327.37|13327.37|13306.62|13306.62|0
1653403500000|2022-05-24 14:45:00|13314.54|13314.54|13321.3|13321.3|13341.59|13341.59|13313.62|13313.62|0
1653403800000|2022-05-24 14:50:00|13312.9|13312.9|13304.29|13304.29|13314.3|13314.3|13292.39|13292.39|0
1653404100000|2022-05-24 14:55:00|13302.89|13302.89|13305.92|13305.92|13313.85|13313.85|13290.99|13290.99|0
1653404400000|2022-05-24 15:00:00|13304.52|13304.52|13308.49|13308.49|13316.42|13316.42|13303.12|13303.12|0
1653404700000|2022-05-24 15:05:00|13304.53|13304.53|13291.23|13291.23|13307.33|13307.33|13291.23|13291.23|0
1653405000000|2022-05-24 15:10:00|13287.27|13287.27|13286.32|13286.32|13290.52|13290.52|13280.02|13280.02|0
1653405300000|2022-05-24 15:15:00|13282.36|13282.36|13304.52|13304.52|13305.92|13305.92|13282.36|13282.36|0
1653405600000|2022-05-24 15:20:00|13303.12|13303.12|13306.13|13306.13|13306.13|13306.13|13295.19|13295.19|0
1653405900000|2022-05-24 15:25:00|13302.17|13302.17|13304.26|13304.26|13312.19|13312.19|13298.2|13298.2|0
1653462900000|2022-05-25 07:15:00|13354.58|13354.58|13323.56|13323.56|13354.58|13354.58|13323.56|13323.56|0
1653463200000|2022-05-25 07:20:00|13320.76|13320.76|13275.85|13275.85|13320.76|13320.76|13275.85|13275.85|0
1653463500000|2022-05-25 07:25:00|13256.03|13256.03|13215.88|13215.88|13256.03|13256.03|13205.65|13205.65|0
1653463800000|2022-05-25 07:30:00|13231.74|13231.74|13265.31|13265.31|13265.31|13265.31|13231.74|13231.74|0
1653464100000|2022-05-25 07:35:00|13259.72|13259.72|13231.07|13231.07|13285.84|13285.84|13226.87|13226.87|0
1653464400000|2022-05-25 07:40:00|13226.87|13226.87|13212.87|13212.87|13231.77|13231.77|13212.87|13212.87|0
1653464700000|2022-05-25 07:45:00|13216.84|13216.84|13225.2|13225.2|13225.2|13225.2|13199.55|13199.55|0
1653465000000|2022-05-25 07:50:00|13226.6|13226.6|13232.66|13232.66|13232.66|13232.66|13222.4|13222.4|0
1653465300000|2022-05-25 07:55:00|13229.86|13229.86|13229.63|13229.63|13229.86|13229.86|13221.7|13221.7|0
1653465600000|2022-05-25 08:00:00|13224.03|13224.03|13187.68|13187.68|13224.03|13224.03|13176.72|13176.72|0
1653465900000|2022-05-25 08:05:00|13189.06|13189.06|13153.15|13153.15|13189.06|13189.06|13153.15|13153.15|0
1653466200000|2022-05-25 08:10:00|13149.18|13149.18|13128.64|13128.64|13149.18|13149.18|13127.73|13127.73|0
1653466500000|2022-05-25 08:15:00|13132.61|13132.61|13118.16|13118.16|13132.61|13132.61|13111.16|13111.16|0
1653466800000|2022-05-25 08:20:00|13122.36|13122.36|13118.85|13118.85|13123.74|13123.74|13118.85|13118.85|0
1653467100000|2022-05-25 08:25:00|13120.25|13120.25|13125.62|13125.62|13125.62|13125.62|13114.89|13114.89|0
1653467400000|2022-05-25 08:30:00|13133.55|13133.55|13129.81|13129.81|13133.55|13133.55|13129.81|13129.81|0
1653467700000|2022-05-25 08:35:00|13127.01|13127.01|13154.08|13154.08|13155.48|13155.48|13127.01|13127.01|0
1653468000000|2022-05-25 08:40:00|13151.28|13151.28|13168.07|13168.07|13168.07|13168.07|13151.28|13151.28|0
1653468300000|2022-05-25 08:45:00|13164.11|13164.11|13158.51|13158.51|13168.3|13168.3|13158.51|13158.51|0
1653468600000|2022-05-25 08:50:00|13154.54|13154.54|13151.52|13151.52|13154.78|13154.78|13150.58|13150.58|0
1653468900000|2022-05-25 08:55:00|13143.35|13143.35|13129.82|13129.82|13143.35|13143.35|13129.82|13129.82|0
1653469200000|2022-05-25 09:00:00|13125.86|13125.86|13123.06|13123.06|13127.26|13127.26|13117.7|13117.7|0
1653469500000|2022-05-25 09:05:00|13120.26|13120.26|13105.8|13105.8|13137.06|13137.06|13105.8|13105.8|0
1653469800000|2022-05-25 09:10:00|13109.76|13109.76|13080.24|13080.24|13113.73|13113.73|13080.24|13080.24|0
1653470100000|2022-05-25 09:15:00|13073.24|13073.24|13082.74|13082.74|13082.74|13082.74|13073.24|13073.24|0
1653470400000|2022-05-25 09:20:00|13086.94|13086.94|13074.79|13074.79|13087.4|13087.4|13074.79|13074.79|0
1653470700000|2022-05-25 09:25:00|13076.17|13076.17|13095.04|13095.04|13099.01|13099.01|13072.44|13072.44|0
1653471000000|2022-05-25 09:30:00|13106.94|13106.94|13139.35|13139.35|13139.35|13139.35|13106.94|13106.94|0
1653471300000|2022-05-25 09:35:00|13143.55|13143.55|13171.97|13171.97|13171.97|13171.97|13143.55|13143.55|0
1653471600000|2022-05-25 09:40:00|13175.94|13175.94|13163.81|13163.81|13175.94|13175.94|13155.88|13155.88|0
1653471900000|2022-05-25 09:45:00|13169.41|13169.41|13188.54|13188.54|13195.99|13195.99|13169.41|13169.41|0
1653472200000|2022-05-25 09:50:00|13187.14|13187.14|13195.53|13195.53|13195.53|13195.53|13187.14|13187.14|0
1653472500000|2022-05-25 09:55:00|13207.43|13207.43|13209.29|13209.29|13209.29|13209.29|13206.03|13206.03|0
1653472800000|2022-05-25 10:00:00|13206.49|13206.49|13203.69|13203.69|13206.49|13206.49|13203.69|13203.69|0
1653473100000|2022-05-25 10:05:00|13204.15|13204.15|13216.51|13216.51|13217.91|13217.91|13204.15|13204.15|0
1653473400000|2022-05-25 10:10:00|13217.91|13217.91|13225.84|13225.84|13227.24|13227.24|13217.91|13217.91|0
1653473700000|2022-05-25 10:15:00|13221.64|13221.64|13210.43|13210.43|13221.64|13221.64|13208.11|13208.11|0
1653474000000|2022-05-25 10:20:00|13214.4|13214.4|13216.96|13216.96|13216.96|13216.96|13208.8|13208.8|0
1653474300000|2022-05-25 10:25:00|13218.34|13218.34|13218.34|13218.34|13218.34|13218.34|13218.34|13218.34|0
1653474600000|2022-05-25 10:30:00|13216.94|13216.94|13219.74|13219.74|13219.74|13219.74|13216.94|13216.94|0
1653474900000|2022-05-25 10:35:00|13216.94|13216.94|13221.14|13221.14|13221.14|13221.14|13216.94|13216.94|0
1653475200000|2022-05-25 10:40:00|13222.54|13222.54|13219.74|13219.74|13222.54|13222.54|13219.74|13219.74|0
1653475500000|2022-05-25 10:45:00|13211.81|13211.81|13190.59|13190.59|13211.81|13211.81|13190.59|13190.59|0
1653475800000|2022-05-25 10:50:00|13184.99|13184.99|13156.55|13156.55|13184.99|13184.99|13156.55|13156.55|0
1653476100000|2022-05-25 10:55:00|13164.48|13164.48|13167.98|13167.98|13176.38|13176.38|13164.48|13164.48|0
1653476400000|2022-05-25 11:00:00|13166.58|13166.58|13179.18|13179.18|13179.18|13179.18|13166.58|13166.58|0
1653476700000|2022-05-25 11:05:00|13183.14|13183.14|13196.67|13196.67|13196.67|13196.67|13183.14|13183.14|0
1653477000000|2022-05-25 11:10:00|13191.07|13191.07|13170.78|13170.78|13191.07|13191.07|13170.78|13170.78|0
1653477300000|2022-05-25 11:15:00|13179.18|13179.18|13173.14|13173.14|13179.18|13179.18|13173.14|13173.14|0
1653477600000|2022-05-25 11:20:00|13182.94|13182.94|13191.8|13191.8|13191.8|13191.8|13178.74|13178.74|0
1653477900000|2022-05-25 11:25:00|13187.84|13187.84|13189.72|13189.72|13189.72|13189.72|13179.92|13179.92|0
1653478200000|2022-05-25 11:30:00|13191.11|13191.11|13169.2|13169.2|13196.48|13196.48|13161.27|13161.27|0
1653478500000|2022-05-25 11:35:00|13165.23|13165.23|13161.27|13161.27|13165.23|13165.23|13161.27|13161.27|0
1653478800000|2022-05-25 11:40:00|13159.87|13159.87|13164.08|13164.08|13168.72|13168.72|13156.82|13156.82|0
1653479100000|2022-05-25 11:45:00|13168.28|13168.28|13169.68|13169.68|13169.68|13169.68|13165.48|13165.48|0
1653479400000|2022-05-25 11:50:00|13172.47|13172.47|13184.1|13184.1|13184.1|13184.1|13171.08|13171.08|0
1653479700000|2022-05-25 11:55:00|13183.18|13183.18|13187.15|13187.15|13187.15|13187.15|13183.18|13183.18|0
1653480000000|2022-05-25 12:00:00|13185.75|13185.75|13181.09|13181.09|13185.75|13185.75|13181.09|13181.09|0
1653480300000|2022-05-25 12:05:00|13182.49|13182.49|13186.22|13186.22|13186.46|13186.46|13182.26|13182.26|0
1653480600000|2022-05-25 12:10:00|13183.42|13183.42|13203.48|13203.48|13203.48|13203.48|13183.42|13183.42|0
1653480900000|2022-05-25 12:15:00|13199.52|13199.52|13207.45|13207.45|13207.45|13207.45|13199.52|13199.52|0
1653481200000|2022-05-25 12:20:00|13211.65|13211.65|13197.87|13197.87|13211.65|13211.65|13191.35|13191.35|0
1653481500000|2022-05-25 12:25:00|13196.47|13196.47|13197.2|13197.2|13197.2|13197.2|13193.23|13193.23|0
1653481800000|2022-05-25 12:30:00|13194.4|13194.4|13230.77|13230.77|13230.77|13230.77|13191.14|13191.14|0
1653482100000|2022-05-25 12:35:00|13227.97|13227.97|13220.04|13220.04|13227.97|13227.97|13220.04|13220.04|0
1653482400000|2022-05-25 12:40:00|13224|13224|13222.6|13222.6|13226.8|13226.8|13222.6|13222.6|0
1653482700000|2022-05-25 12:45:00|13223.52|13223.52|13211.63|13211.63|13223.52|13223.52|13200.9|13200.9|0
1653483000000|2022-05-25 12:50:00|13219.56|13219.56|13228.89|13228.89|13228.89|13228.89|13219.56|13219.56|0
1653483300000|2022-05-25 12:55:00|13224.92|13224.92|13215.36|13215.36|13224.92|13224.92|13215.36|13215.36|0
1653483600000|2022-05-25 13:00:00|13218.16|13218.16|13210.95|13210.95|13218.16|13218.16|13210.95|13210.95|0
1653483900000|2022-05-25 13:05:00|13211.87|13211.87|13211.87|13211.87|13211.87|13211.87|13211.87|13211.87|0
1653484200000|2022-05-25 13:10:00|13210.95|13210.95|13201.62|13201.62|13210.95|13210.95|13194.86|13194.86|0
1653484500000|2022-05-25 13:15:00|13202.54|13202.54|13202.54|13202.54|13202.54|13202.54|13202.54|13202.54|0
1653484800000|2022-05-25 13:20:00|13210.47|13210.47|13210.47|13210.47|13213.27|13213.27|13210.47|13210.47|0
1653485100000|2022-05-25 13:25:00|13218.4|13218.4|13205.38|13205.38|13218.4|13218.4|13205.38|13205.38|0
1653485400000|2022-05-25 13:30:00|13222.86|13222.86|13246.39|13246.39|13250.35|13250.35|13205.58|13205.58|0
1653485700000|2022-05-25 13:35:00|13236.82|13236.82|13247.79|13247.79|13250.59|13250.59|13236.82|13236.82|0
1653486000000|2022-05-25 13:40:00|13243.82|13243.82|13233.57|13233.57|13249.19|13249.19|13233.57|13233.57|0
1653486300000|2022-05-25 13:45:00|13234.03|13234.03|13206.28|13206.28|13242.2|13242.2|13206.28|13206.28|0
1653486600000|2022-05-25 13:50:00|13210.25|13210.25|13217.01|13217.01|13224.94|13224.94|13210.25|13210.25|0
1653486900000|2022-05-25 13:55:00|13220.98|13220.98|13223.3|13223.3|13224.94|13224.94|13218.18|13218.18|0
1653487200000|2022-05-25 14:00:00|13221.9|13221.9|13257.09|13257.09|13257.09|13257.09|13221.9|13221.9|0
1653487500000|2022-05-25 14:05:00|13257.55|13257.55|13271.3|13271.3|13271.3|13271.3|13244.48|13244.48|0
1653487800000|2022-05-25 14:10:00|13267.34|13267.34|13277.58|13277.58|13289.47|13289.47|13263.37|13263.37|0
1653488100000|2022-05-25 14:15:00|13281.54|13281.54|13278.97|13278.97|13284.34|13284.34|13272.21|13272.21|0
1653488400000|2022-05-25 14:20:00|13275.01|13275.01|13285.74|13285.74|13292.74|13292.74|13275.01|13275.01|0
1653488700000|2022-05-25 14:25:00|13286.2|13286.2|13285.53|13285.53|13286.2|13286.2|13270.6|13270.6|0
1653489000000|2022-05-25 14:30:00|13286.91|13286.91|13293.43|13293.43|13308.59|13308.59|13286.91|13286.91|0
1653489300000|2022-05-25 14:35:00|13294.81|13294.81|13297.61|13297.61|13301.57|13301.57|13293.64|13293.64|0
1653489600000|2022-05-25 14:40:00|13292.01|13292.01|13289.44|13289.44|13292.01|13292.01|13285.48|13285.48|0
1653489900000|2022-05-25 14:45:00|13285.25|13285.25|13279.42|13279.42|13288.5|13288.5|13279.42|13279.42|0
1653490200000|2022-05-25 14:50:00|13275.46|13275.46|13288.28|13288.28|13288.28|13288.28|13275.46|13275.46|0
1653490500000|2022-05-25 14:55:00|13286.88|13286.88|13286.42|13286.42|13290.84|13290.84|13286.42|13286.42|0
1653490800000|2022-05-25 15:00:00|13282.22|13282.22|13278.71|13278.71|13287.34|13287.34|13278.71|13278.71|0
1653491100000|2022-05-25 15:05:00|13274.75|13274.75|13266.61|13266.61|13274.75|13274.75|13266.61|13266.61|0
1653491400000|2022-05-25 15:10:00|13262.64|13262.64|13274.79|13274.79|13275.71|13275.71|13259.84|13259.84|0
1653491700000|2022-05-25 15:15:00|13275.71|13275.71|13264.06|13264.06|13276.17|13276.17|13261.26|13261.26|0
1653492000000|2022-05-25 15:20:00|13260.1|13260.1|13256.82|13256.82|13260.1|13260.1|13251.93|13251.93|0
1653492300000|2022-05-25 15:25:00|13258.22|13258.22|13262.65|13262.65|13270.58|13270.58|13251.68|13251.68|0
1653549300000|2022-05-26 07:15:00|13280.19|13280.19|13276.22|13276.22|13288.12|13288.12|13276.22|13276.22|0
1653549600000|2022-05-26 07:20:00|13279.02|13279.02|13297.22|13297.22|13297.22|13297.22|13279.02|13279.02|0
1653549900000|2022-05-26 07:25:00|13290.22|13290.22|13275.29|13275.29|13290.22|13290.22|13275.29|13275.29|0
1653550200000|2022-05-26 07:30:00|13271.09|13271.09|13278.32|13278.32|13278.32|13278.32|13266.43|13266.43|0
1653550500000|2022-05-26 07:35:00|13279.72|13279.72|13291.62|13291.62|13291.62|13291.62|13279.72|13279.72|0
1653550800000|2022-05-26 07:40:00|13287.65|13287.65|13275.76|13275.76|13287.65|13287.65|13267.83|13267.83|0
1653551400000|2022-05-26 07:50:00|13271.79|13271.79|13285.09|13285.09|13285.09|13285.09|13271.79|13271.79|0
1653551700000|2022-05-26 07:55:00|13289.05|13289.05|13290.92|13290.92|13294.65|13294.65|13286.72|13286.72|0
1653552000000|2022-05-26 08:00:00|13292.32|13292.32|13297.68|13297.68|13297.68|13297.68|13292.32|13292.32|0
1653552300000|2022-05-26 08:05:00|13301.65|13301.65|13305.61|13305.61|13305.61|13305.61|13301.65|13301.65|0
1653552600000|2022-05-26 08:10:00|13298.62|13298.62|13292.08|13292.08|13298.62|13298.62|13287.89|13287.89|0
1653552900000|2022-05-26 08:15:00|13284.15|13284.15|13284.15|13284.15|13284.15|13284.15|13284.15|13284.15|0
1653553200000|2022-05-26 08:20:00|13288.12|13288.12|13280.19|13280.19|13288.12|13288.12|13280.19|13280.19|0
1653553500000|2022-05-26 08:25:00|13276.22|13276.22|13291.62|13291.62|13291.62|13291.62|13272.02|13272.02|0
1653553800000|2022-05-26 08:30:00|13293.02|13293.02|13283.69|13283.69|13293.02|13293.02|13283.69|13283.69|0
1653554100000|2022-05-26 08:35:00|13279.72|13279.72|13275.99|13275.99|13283.92|13283.92|13275.99|13275.99|0
1653554400000|2022-05-26 08:40:00|13271.79|13271.79|13267.83|13267.83|13271.79|13271.79|13263.86|13263.86|0
1653554700000|2022-05-26 08:45:00|13265.03|13265.03|13271.79|13271.79|13281.59|13281.59|13263.63|13263.63|0
1653555000000|2022-05-26 08:50:00|13262|13262|13258.26|13258.26|13266.19|13266.19|13258.26|13258.26|0
1653555300000|2022-05-26 08:55:00|13256.86|13256.86|13271.79|13271.79|13271.79|13271.79|13256.86|13256.86|0
1653555900000|2022-05-26 09:05:00|13270.39|13270.39|13275.99|13275.99|13275.99|13275.99|13270.39|13270.39|0
1653556200000|2022-05-26 09:10:00|13277.39|13277.39|13281.12|13281.12|13300.95|13300.95|13274.59|13274.59|0
1653556500000|2022-05-26 09:15:00|13289.05|13289.05|13285.09|13285.09|13289.05|13289.05|13285.09|13285.09|0
1653556800000|2022-05-26 09:20:00|13293.02|13293.02|13308.88|13308.88|13308.88|13308.88|13293.02|13293.02|0
1653557100000|2022-05-26 09:25:00|13313.08|13313.08|13321.24|13321.24|13321.24|13321.24|13313.08|13313.08|0
1653557400000|2022-05-26 09:30:00|13318.44|13318.44|13319.53|13319.53|13322.29|13322.29|13307.71|13307.71|0
1653557700000|2022-05-26 09:35:00|13311.6|13311.6|13311.6|13311.6|13311.6|13311.6|13311.6|13311.6|0
1653558000000|2022-05-26 09:40:00|13313|13313|13316.41|13316.41|13323.64|13323.64|13310.88|13310.88|0
1653558300000|2022-05-26 09:45:00|13317.79|13317.79|13336.66|13336.66|13336.66|13336.66|13317.79|13317.79|0
1653558600000|2022-05-26 09:50:00|13338.06|13338.06|13336.66|13336.66|13338.06|13338.06|13336.66|13336.66|0
1653558900000|2022-05-26 09:55:00|13342.26|13342.26|13350.65|13350.65|13354.39|13354.39|13342.26|13342.26|0
1653559200000|2022-05-26 10:00:00|13353.45|13353.45|13340.6|13340.6|13355.29|13355.29|13340.6|13340.6|0
1653559500000|2022-05-26 10:05:00|13332.66|13332.66|13342.67|13342.67|13342.67|13342.67|13332.66|13332.66|0
1653559800000|2022-05-26 10:10:00|13345.47|13345.47|13340.08|13340.08|13351.24|13351.24|13338.24|13338.24|0
1653560100000|2022-05-26 10:15:00|13340.54|13340.54|13339.16|13339.16|13340.54|13340.54|13339.16|13339.16|0
1653560400000|2022-05-26 10:20:00|13339.62|13339.62|13344.76|13344.76|13344.76|13344.76|13337.76|13337.76|0
1653560700000|2022-05-26 10:25:00|13340.79|13340.79|13336.83|13336.83|13340.79|13340.79|13336.83|13336.83|0
1653561000000|2022-05-26 10:30:00|13332.86|13332.86|13318.91|13318.91|13332.86|13332.86|13316.11|13316.11|0
1653561300000|2022-05-26 10:35:00|13325.91|13325.91|13297.22|13297.22|13325.91|13325.91|13297.22|13297.22|0
1653561600000|2022-05-26 10:40:00|13294.42|13294.42|13286.48|13286.48|13294.42|13294.42|13281.82|13281.82|0
1653561900000|2022-05-26 10:45:00|13285.08|13285.08|13285.08|13285.08|13290.68|13290.68|13285.08|13285.08|0
1653562200000|2022-05-26 10:50:00|13273.19|13273.19|13270.39|13270.39|13273.19|13273.19|13270.39|13270.39|0
1653562500000|2022-05-26 10:55:00|13274.35|13274.35|13266.19|13266.19|13274.35|13274.35|13266.19|13266.19|0
1653562800000|2022-05-26 11:00:00|13264.35|13264.35|13265.27|13265.27|13265.27|13265.27|13264.35|13264.35|0
1653563100000|2022-05-26 11:05:00|13261.3|13261.3|13266.67|13266.67|13266.67|13266.67|13261.3|13261.3|0
1653563400000|2022-05-26 11:10:00|13263.87|13263.87|13281.36|13281.36|13281.36|13281.36|13263.87|13263.87|0
1653564000000|2022-05-26 11:20:00|13282.76|13282.76|13293.26|13293.26|13302.59|13302.59|13282.76|13282.76|0
1653564300000|2022-05-26 11:25:00|13294.64|13294.64|13294.4|13294.4|13297.44|13297.44|13290.44|13290.44|0
1653564600000|2022-05-26 11:30:00|13298.6|13298.6|13261.98|13261.98|13298.6|13298.6|13261.98|13261.98|0
1653564900000|2022-05-26 11:35:00|13258.02|13258.02|13248.52|13248.52|13258.02|13258.02|13247.1|13247.1|0
1653565200000|2022-05-26 11:40:00|13247.12|13247.12|13243.63|13243.63|13249|13249|13243.63|13243.63|0
1653565500000|2022-05-26 11:45:00|13243.17|13243.17|13248.29|13248.29|13248.29|13248.29|13242.71|13242.71|0
1653565800000|2022-05-26 11:50:00|13249.21|13249.21|13254.81|13254.81|13254.81|13254.81|13246.41|13246.41|0
1653566100000|2022-05-26 11:55:00|13256.19|13256.19|13264.12|13264.12|13264.12|13264.12|13256.19|13256.19|0
1653566400000|2022-05-26 12:00:00|13261.32|13261.32|13264.12|13264.12|13264.12|13264.12|13261.32|13261.32|0
1653566700000|2022-05-26 12:05:00|13261.32|13261.32|13265.52|13265.52|13265.52|13265.52|13259.92|13259.92|0
1653567000000|2022-05-26 12:10:00|13269.48|13269.48|13268.08|13268.08|13273.45|13273.45|13268.08|13268.08|0
1653567300000|2022-05-26 12:15:00|13270.88|13270.88|13281.61|13281.61|13281.61|13281.61|13270.88|13270.88|0
1653567900000|2022-05-26 12:25:00|13285.58|13285.58|13282.82|13282.82|13285.58|13285.58|13281.9|13281.9|0
1653568200000|2022-05-26 12:30:00|13278.85|13278.85|13251.13|13251.13|13278.85|13278.85|13222.17|13222.17|0
1653568500000|2022-05-26 12:35:00|13242.73|13242.73|13249.02|13249.02|13249.02|13249.02|13242.73|13242.73|0
1653568800000|2022-05-26 12:40:00|13251.82|13251.82|13253.22|13253.22|13253.22|13253.22|13251.82|13251.82|0
1653569100000|2022-05-26 12:45:00|13254.14|13254.14|13268.86|13268.86|13268.86|13268.86|13252.76|13252.76|0
1653569400000|2022-05-26 12:50:00|13270.26|13270.26|13271.66|13271.66|13271.66|13271.66|13270.26|13270.26|0
1653569700000|2022-05-26 12:55:00|13275.62|13275.62|13279.82|13279.82|13279.82|13279.82|13275.62|13275.62|0
1653570000000|2022-05-26 13:00:00|13271.89|13271.89|13279.09|13279.09|13279.09|13279.09|13271.89|13271.89|0
1653570300000|2022-05-26 13:05:00|13275.13|13275.13|13252.06|13252.06|13275.13|13275.13|13252.06|13252.06|0
1653570600000|2022-05-26 13:10:00|13259.99|13259.99|13264.18|13264.18|13264.18|13264.18|13259.99|13259.99|0
1653570900000|2022-05-26 13:15:00|13263.72|13263.72|13256.48|13256.48|13264.64|13264.64|13256.48|13256.48|0
1653571200000|2022-05-26 13:20:00|13259.28|13259.28|13259.05|13259.05|13264.64|13264.64|13259.05|13259.05|0
1653571500000|2022-05-26 13:25:00|13261.85|13261.85|13260.45|13260.45|13261.85|13261.85|13254.85|13254.85|0
1653571800000|2022-05-26 13:30:00|13261.85|13261.85|13292.14|13292.14|13292.14|13292.14|13258.8|13258.8|0
1653572100000|2022-05-26 13:35:00|13296.11|13296.11|13317.54|13317.54|13329.9|13329.9|13296.11|13296.11|0
1653572400000|2022-05-26 13:40:00|13318.94|13318.94|13327.57|13327.57|13327.57|13327.57|13314.97|13314.97|0
1653572700000|2022-05-26 13:45:00|13339.46|13339.46|13315.47|13315.47|13339.46|13339.46|13315.47|13315.47|0
1653573000000|2022-05-26 13:50:00|13314.55|13314.55|13329.73|13329.73|13333.69|13333.69|13314.55|13314.55|0
1653573300000|2022-05-26 13:55:00|13325.76|13325.76|13333.93|13333.93|13333.93|13333.93|13325.76|13325.76|0
1653573600000|2022-05-26 14:00:00|13329.96|13329.96|13310.36|13310.36|13329.96|13329.96|13310.36|13310.36|0
1653573900000|2022-05-26 14:05:00|13314.33|13314.33|13306.6|13306.6|13315.71|13315.71|13306.14|13306.14|0
1653574200000|2022-05-26 14:10:00|13310.57|13310.57|13341.34|13341.34|13341.34|13341.34|13310.57|13310.57|0
1653574500000|2022-05-26 14:15:00|13340.88|13340.88|13349.04|13349.04|13349.04|13349.04|13340.65|13340.65|0
1653574800000|2022-05-26 14:20:00|13353|13353|13350.45|13350.45|13354.41|13354.41|13342.76|13342.76|0
1653575100000|2022-05-26 14:25:00|13351.83|13351.83|13340.84|13340.84|13353.66|13353.66|13340.84|13340.84|0
1653575400000|2022-05-26 14:30:00|13338.04|13338.04|13337.38|13337.38|13346.9|13346.9|13334.54|13334.54|0
1653575700000|2022-05-26 14:35:00|13338.78|13338.78|13347.4|13347.4|13347.4|13347.4|13338.78|13338.78|0
1653576000000|2022-05-26 14:40:00|13346|13346|13353.24|13353.24|13354.64|13354.64|13341.82|13341.82|0
1653576300000|2022-05-26 14:45:00|13349.27|13349.27|13366.31|13366.31|13366.31|13366.31|13342.99|13342.99|0
1653576600000|2022-05-26 14:50:00|13367.71|13367.71|13356.74|13356.74|13367.71|13367.71|13356.74|13356.74|0
1653576900000|2022-05-26 14:55:00|13359.54|13359.54|13355.81|13355.81|13359.78|13359.78|13354.18|13354.18|0
1653577200000|2022-05-26 15:00:00|13357.21|13357.21|13377.49|13377.49|13377.49|13377.49|13347.65|13347.65|0
1653577500000|2022-05-26 15:05:00|13378.89|13378.89|13389.6|13389.6|13389.6|13389.6|13377.01|13377.01|0
1653577800000|2022-05-26 15:10:00|13385.63|13385.63|13389.56|13389.56|13392.14|13392.14|13383.29|13383.29|0
1653578100000|2022-05-26 15:15:00|13392.36|13392.36|13401.23|13401.23|13401.23|13401.23|13392.36|13392.36|0
1653578400000|2022-05-26 15:20:00|13400.31|13400.31|13393.29|13393.29|13400.31|13400.31|13389.32|13389.32|0
1653578700000|2022-05-26 15:25:00|13394.69|13394.69|13392.58|13392.58|13400.29|13400.29|13379.53|13379.53|0
1653635700000|2022-05-27 07:15:00|13469.97|13469.97|13484.9|13484.9|13486.3|13486.3|13469.97|13469.97|0
1653636000000|2022-05-27 07:20:00|13476.97|13476.97|13453.44|13453.44|13476.97|13476.97|13449.28|13449.28|0
1653636300000|2022-05-27 07:25:00|13461.37|13461.37|13450.87|13450.87|13465.57|13465.57|13450.87|13450.87|0
1653636600000|2022-05-27 07:30:00|13438.98|13438.98|13426.16|13426.16|13438.98|13438.98|13423.11|13423.11|0
1653636900000|2022-05-27 07:35:00|13423.36|13423.36|13438.04|13438.04|13442.24|13442.24|13420.57|13420.57|0
1653637200000|2022-05-27 07:40:00|13449.93|13449.93|13446.89|13446.89|13460.18|13460.18|13445.49|13445.49|0
1653637500000|2022-05-27 07:45:00|13445.49|13445.49|13448.52|13448.52|13452.49|13452.49|13439.19|13439.19|0
1653637800000|2022-05-27 07:50:00|13449.44|13449.44|13466.45|13466.45|13466.45|13466.45|13449.44|13449.44|0
1653638100000|2022-05-27 07:55:00|13470.42|13470.42|13474.2|13474.2|13476.02|13476.02|13470.42|13470.42|0
1653638400000|2022-05-27 08:00:00|13472.8|13472.8|13473.95|13473.95|13475.83|13475.83|13466.04|13466.04|0
1653638700000|2022-05-27 08:05:00|13469.75|13469.75|13498.19|13498.19|13500.99|13500.99|13469.75|13469.75|0
1653639000000|2022-05-27 08:10:00|13494.22|13494.22|13480.23|13480.23|13494.22|13494.22|13480.23|13480.23|0
1653639300000|2022-05-27 08:15:00|13478.83|13478.83|13490.94|13490.94|13490.94|13490.94|13478.83|13478.83|0
1653639600000|2022-05-27 08:20:00|13495.14|13495.14|13518.41|13518.41|13518.41|13518.41|13495.14|13495.14|0
1653639900000|2022-05-27 08:25:00|13517.02|13517.02|13526.83|13526.83|13532.42|13532.42|13517.02|13517.02|0
1653640200000|2022-05-27 08:30:00|13522.86|13522.86|13533.82|13533.82|13539.19|13539.19|13522.86|13522.86|0
1653640500000|2022-05-27 08:35:00|13536.62|13536.62|13530.08|13530.08|13536.62|13536.62|13529.62|13529.62|0
1653640800000|2022-05-27 08:40:00|13528.68|13528.68|13517.72|13517.72|13528.68|13528.68|13517.72|13517.72|0
1653641100000|2022-05-27 08:45:00|13520.52|13520.52|13520.52|13520.52|13531.25|13531.25|13512.59|13512.59|0
1653641400000|2022-05-27 08:50:00|13516.56|13516.56|13525.66|13525.66|13525.66|13525.66|13513.3|13513.3|0
1653641700000|2022-05-27 08:55:00|13526.12|13526.12|13523.99|13523.99|13530.76|13530.76|13523.99|13523.99|0
1653642000000|2022-05-27 09:00:00|13520.03|13520.03|13509.06|13509.06|13520.03|13520.03|13505.1|13505.1|0
1653642300000|2022-05-27 09:05:00|13506.27|13506.27|13490.87|13490.87|13506.27|13506.27|13490.87|13490.87|0
1653642600000|2022-05-27 09:10:00|13489.03|13489.03|13461.74|13461.74|13489.03|13489.03|13461.74|13461.74|0
1653642900000|2022-05-27 09:15:00|13460.36|13460.36|13458.73|13458.73|13463.16|13463.16|13454.76|13454.76|0
1653643200000|2022-05-27 09:20:00|13455.93|13455.93|13454.3|13454.3|13459.9|13459.9|13454.3|13454.3|0
1653643500000|2022-05-27 09:25:00|13463.15|13463.15|13492.07|13492.07|13492.07|13492.07|13463.15|13463.15|0
1653643800000|2022-05-27 09:30:00|13496.04|13496.04|13497.2|13497.2|13497.2|13497.2|13493.24|13493.24|0
1653644100000|2022-05-27 09:35:00|13498.12|13498.12|13494.62|13494.62|13500.42|13500.42|13494.62|13494.62|0
1653644400000|2022-05-27 09:40:00|13496.02|13496.02|13531.69|13531.69|13531.69|13531.69|13496.02|13496.02|0
1653644700000|2022-05-27 09:45:00|13535.65|13535.65|13540.09|13540.09|13542.65|13542.65|13535.65|13535.65|0
1653645000000|2022-05-27 09:50:00|13544.05|13544.05|13543.13|13543.13|13544.05|13544.05|13543.13|13543.13|0
1653645300000|2022-05-27 09:55:00|13547.1|13547.1|13552.24|13552.24|13552.7|13552.7|13547.1|13547.1|0
1653645600000|2022-05-27 10:00:00|13546.64|13546.64|13540.11|13540.11|13548.04|13548.04|13540.11|13540.11|0
1653645900000|2022-05-27 10:05:00|13537.31|13537.31|13527.13|13527.13|13537.31|13537.31|13527.13|13527.13|0
1653646200000|2022-05-27 10:10:00|13523.17|13523.17|13519.2|13519.2|13523.17|13523.17|13519.2|13519.2|0
1653646500000|2022-05-27 10:15:00|13518.74|13518.74|13516.9|13516.9|13518.74|13518.74|13516.9|13516.9|0
1653646800000|2022-05-27 10:20:00|13516.44|13516.44|13527.41|13527.41|13527.41|13527.41|13515.05|13515.05|0
1653647100000|2022-05-27 10:25:00|13530.21|13530.21|13530.21|13530.21|13530.21|13530.21|13530.21|13530.21|0
1653647400000|2022-05-27 10:30:00|13531.61|13531.61|13549.11|13549.11|13549.11|13549.11|13528.83|13528.83|0
1653647700000|2022-05-27 10:35:00|13545.15|13545.15|13527.65|13527.65|13545.15|13545.15|13527.65|13527.65|0
1653648000000|2022-05-27 10:40:00|13529.05|13529.05|13544.02|13544.02|13544.02|13544.02|13528.15|13528.15|0
1653648300000|2022-05-27 10:45:00|13547.98|13547.98|13548.23|13548.23|13549.63|13549.63|13543.56|13543.56|0
1653648600000|2022-05-27 10:50:00|13556.17|13556.17|13561.53|13561.53|13561.53|13561.53|13552.2|13552.2|0
1653648900000|2022-05-27 10:55:00|13565.5|13565.5|13585.09|13585.09|13590.69|13590.69|13565.5|13565.5|0
1653649200000|2022-05-27 11:00:00|13573.19|13573.19|13574.59|13574.59|13574.59|13574.59|13564.8|13564.8|0
1653649500000|2022-05-27 11:05:00|13573.67|13573.67|13569.47|13569.47|13573.67|13573.67|13569.47|13569.47|0
1653649800000|2022-05-27 11:10:00|13573.44|13573.44|13572.04|13572.04|13577.4|13577.4|13572.04|13572.04|0
1653650100000|2022-05-27 11:15:00|13573.44|13573.44|13589.53|13589.53|13589.53|13589.53|13573.44|13573.44|0
1653650400000|2022-05-27 11:20:00|13593.5|13593.5|13603.06|13603.06|13603.06|13603.06|13593.5|13593.5|0
1653650700000|2022-05-27 11:25:00|13600.26|13600.26|13605.86|13605.86|13612.63|13612.63|13600.26|13600.26|0
1653651000000|2022-05-27 11:30:00|13601.9|13601.9|13603.3|13603.3|13603.3|13603.3|13601.9|13601.9|0
1653651300000|2022-05-27 11:35:00|13601.92|13601.92|13580.46|13580.46|13601.92|13601.92|13580.46|13580.46|0
1653651600000|2022-05-27 11:40:00|13576.49|13576.49|13575.11|13575.11|13576.49|13576.49|13572.53|13572.53|0
1653651900000|2022-05-27 11:45:00|13573.73|13573.73|13572.33|13572.33|13575.13|13575.13|13570.93|13570.93|0
1653652200000|2022-05-27 11:50:00|13564.4|13564.4|13564.38|13564.38|13564.84|13564.84|13559.5|13559.5|0
1653652500000|2022-05-27 11:55:00|13562.98|13562.98|13584.44|13584.44|13585.84|13585.84|13562.98|13562.98|0
1653652800000|2022-05-27 12:00:00|13581.64|13581.64|13581.64|13581.64|13587.01|13587.01|13579.08|13579.08|0
1653653100000|2022-05-27 12:05:00|13577.68|13577.68|13581.64|13581.64|13581.64|13581.64|13577.68|13577.68|0
1653653400000|2022-05-27 12:10:00|13580.72|13580.72|13580.72|13580.72|13580.72|13580.72|13580.72|13580.72|0
1653653700000|2022-05-27 12:15:00|13576.76|13576.76|13566.98|13566.98|13576.76|13576.76|13566.98|13566.98|0
1653654000000|2022-05-27 12:20:00|13567.44|13567.44|13575.62|13575.62|13575.62|13575.62|13564.64|13564.64|0
1653654300000|2022-05-27 12:25:00|13572.82|13572.82|13563.26|13563.26|13574.22|13574.22|13563.26|13563.26|0
1653654600000|2022-05-27 12:30:00|13567.46|13567.46|13568.62|13568.62|13596.12|13596.12|13564.22|13564.22|0
1653654900000|2022-05-27 12:35:00|13576.55|13576.55|13581.92|13581.92|13585.88|13585.88|13573.75|13573.75|0
1653655200000|2022-05-27 12:40:00|13583.32|13583.32|13597.78|13597.78|13597.78|13597.78|13573.52|13573.52|0
1653655500000|2022-05-27 12:45:00|13593.81|13593.81|13610.37|13610.37|13610.37|13610.37|13589.85|13589.85|0
1653655800000|2022-05-27 12:50:00|13614.33|13614.33|13606.17|13606.17|13616.9|13616.9|13603.6|13603.6|0
1653656100000|2022-05-27 12:55:00|13602.2|13602.2|13595.92|13595.92|13602.2|13602.2|13593.35|13593.35|0
1653656400000|2022-05-27 13:00:00|13597.32|13597.32|13597.32|13597.32|13597.32|13597.32|13597.32|13597.32|0
1653656700000|2022-05-27 13:05:00|13597.78|13597.78|13595.46|13595.46|13597.78|13597.78|13594.06|13594.06|0
1653657000000|2022-05-27 13:10:00|13587.53|13587.53|13579.6|13579.6|13587.53|13587.53|13579.6|13579.6|0
1653657300000|2022-05-27 13:15:00|13587.53|13587.53|13571.93|13571.93|13591.49|13591.49|13571.93|13571.93|0
1653657600000|2022-05-27 13:20:00|13574.73|13574.73|13570.53|13570.53|13574.73|13574.73|13569.13|13569.13|0
1653657900000|2022-05-27 13:25:00|13573.33|13573.33|13570.51|13570.51|13573.33|13573.33|13570.51|13570.51|0
1653658200000|2022-05-27 13:30:00|13573.31|13573.31|13604.06|13604.06|13618.5|13618.5|13573.31|13573.31|0
1653658500000|2022-05-27 13:35:00|13608.02|13608.02|13621.82|13621.82|13621.82|13621.82|13608.02|13608.02|0
1653658800000|2022-05-27 13:40:00|13625.78|13625.78|13615.04|13615.04|13632.3|13632.3|13615.04|13615.04|0
1653659100000|2022-05-27 13:45:00|13616.44|13616.44|13613.87|13613.87|13632.29|13632.29|13611.07|13611.07|0
1653659400000|2022-05-27 13:50:00|13605.94|13605.94|13627.18|13627.18|13635.34|13635.34|13605.94|13605.94|0
1653659700000|2022-05-27 13:55:00|13631.14|13631.14|13641.87|13641.87|13641.87|13641.87|13629.74|13629.74|0
1653660000000|2022-05-27 14:00:00|13639.07|13639.07|13658.63|13658.63|13658.63|13658.63|13637.67|13637.67|0
1653660300000|2022-05-27 14:05:00|13655.83|13655.83|13641.62|13641.62|13657.23|13657.23|13636.73|13636.73|0
1653660600000|2022-05-27 14:10:00|13637.65|13637.65|13638.59|13638.59|13642.1|13642.1|13636.73|13636.73|0
1653660900000|2022-05-27 14:15:00|13646.52|13646.52|13658.42|13658.42|13658.42|13658.42|13644.66|13644.66|0
1653661200000|2022-05-27 14:20:00|13657.5|13657.5|13659.12|13659.12|13671.25|13671.25|13655.16|13655.16|0
1653661500000|2022-05-27 14:25:00|13657.72|13657.72|13655.86|13655.86|13666.59|13666.59|13653.76|13653.76|0
1653661800000|2022-05-27 14:30:00|13659.83|13659.83|13665.22|13665.22|13671.96|13671.96|13659.83|13659.83|0
1653662100000|2022-05-27 14:35:00|13664.76|13664.76|13668.95|13668.95|13671.75|13671.75|13664.76|13664.76|0
1653662400000|2022-05-27 14:40:00|13670.35|13670.35|13674.56|13674.56|13678.52|13678.52|13670.13|13670.13|0
1653662700000|2022-05-27 14:45:00|13675.02|13675.02|13664.29|13664.29|13675.02|13675.02|13657.52|13657.52|0
1653663000000|2022-05-27 14:50:00|13660.32|13660.32|13651.47|13651.47|13660.32|13660.32|13645.17|13645.17|0
1653663300000|2022-05-27 14:55:00|13650.07|13650.07|13644.25|13644.25|13651.47|13651.47|13644.25|13644.25|0
1653663600000|2022-05-27 15:00:00|13644.71|13644.71|13643.56|13643.56|13649.15|13649.15|13643.1|13643.1|0
1653663900000|2022-05-27 15:05:00|13642.16|13642.16|13649.15|13649.15|13655.92|13655.92|13635.16|13635.16|0
1653664200000|2022-05-27 15:10:00|13650.55|13650.55|13645.9|13645.9|13661.28|13661.28|13645.9|13645.9|0
1653664500000|2022-05-27 15:15:00|13641.93|13641.93|13660.36|13660.36|13660.82|13660.82|13637.97|13637.97|0
1653664800000|2022-05-27 15:20:00|13656.4|13656.4|13659.42|13659.42|13661.53|13661.53|13654.06|13654.06|0
1653665100000|2022-05-27 15:25:00|13658.96|13658.96|13655.71|13655.71|13666.67|13666.67|13644.98|13644.98|0
1653894900000|2022-05-30 07:15:00|13792.57|13792.57|13776.04|13776.04|13794.87|13794.87|13766.47|13766.47|0
1653895200000|2022-05-30 07:20:00|13795.86|13795.86|13805.66|13805.66|13817.55|13817.55|13794.46|13794.46|0
1653895500000|2022-05-30 07:25:00|13801.69|13801.69|13804.03|13804.03|13804.03|13804.03|13796.1|13796.1|0
1653895800000|2022-05-30 07:30:00|13807.99|13807.99|13802.63|13802.63|13807.99|13807.99|13802.63|13802.63|0
1653896100000|2022-05-30 07:35:00|13814.52|13814.52|13813.36|13813.36|13821.29|13821.29|13813.36|13813.36|0
1653896400000|2022-05-30 07:40:00|13817.32|13817.32|13807.99|13807.99|13817.32|13817.32|13804.03|13804.03|0
1653896700000|2022-05-30 07:45:00|13805.69|13805.69|13805.69|13805.69|13805.69|13805.69|13805.69|13805.69|0
1653897000000|2022-05-30 07:50:00|13811.29|13811.29|13807.33|13807.33|13823.19|13823.19|13807.33|13807.33|0
1653897300000|2022-05-30 07:55:00|13811.29|13811.29|13786.84|13786.84|13811.29|13811.29|13786.84|13786.84|0
1653897600000|2022-05-30 08:00:00|13782.87|13782.87|13794.28|13794.28|13794.28|13794.28|13782.87|13782.87|0
1653897900000|2022-05-30 08:05:00|13793.82|13793.82|13805.71|13805.71|13813.64|13813.64|13793.82|13793.82|0
1653898200000|2022-05-30 08:10:00|13804.79|13804.79|13786.85|13786.85|13804.79|13804.79|13786.85|13786.85|0
1653898500000|2022-05-30 08:15:00|13785.45|13785.45|13788.04|13788.04|13790.59|13790.59|13781.28|13781.28|0
1653898800000|2022-05-30 08:20:00|13792.01|13792.01|13827.67|13827.67|13829.07|13829.07|13789.21|13789.21|0
1653899100000|2022-05-30 08:25:00|13835.6|13835.6|13852.82|13852.82|13855.61|13855.61|13835.6|13835.6|0
1653899400000|2022-05-30 08:30:00|13848.85|13848.85|13857.47|13857.47|13857.47|13857.47|13848.85|13848.85|0
1653899700000|2022-05-30 08:35:00|13849.54|13849.54|13814.56|13814.56|13849.54|13849.54|13814.56|13814.56|0
1653900000000|2022-05-30 08:40:00|13818.52|13818.52|13836.95|13836.95|13840.91|13840.91|13818.52|13818.52|0
1653900300000|2022-05-30 08:45:00|13839.75|13839.75|13834.38|13834.38|13839.75|13839.75|13834.38|13834.38|0
1653900600000|2022-05-30 08:50:00|13835.78|13835.78|13835.78|13835.78|13835.78|13835.78|13835.78|13835.78|0
1653900900000|2022-05-30 08:55:00|13836.7|13836.7|13864.46|13864.46|13864.46|13864.46|13836.7|13836.7|0
1653901200000|2022-05-30 09:00:00|13870.06|13870.06|13867.72|13867.72|13870.06|13870.06|13854.19|13854.19|0
1653901500000|2022-05-30 09:05:00|13866.34|13866.34|13827.16|13827.16|13868.91|13868.91|13827.16|13827.16|0
1653901800000|2022-05-30 09:10:00|13823.2|13823.2|13840.69|13840.69|13840.69|13840.69|13823.2|13823.2|0
1653902100000|2022-05-30 09:15:00|13839.29|13839.29|13841.4|13841.4|13844.66|13844.66|13837.89|13837.89|0
1653902400000|2022-05-30 09:20:00|13840|13840|13828.1|13828.1|13843.97|13843.97|13828.1|13828.1|0
1653902700000|2022-05-30 09:25:00|13832.07|13832.07|13888.51|13888.51|13888.51|13888.51|13832.07|13832.07|0
1653903000000|2022-05-30 09:30:00|13892.71|13892.71|13899.47|13899.47|13900.87|13900.87|13891.31|13891.31|0
1653903300000|2022-05-30 09:35:00|13903.44|13903.44|13908.12|13908.12|13912.08|13912.08|13899.47|13899.47|0
1653903600000|2022-05-30 09:40:00|13916.51|13916.51|13915.57|13915.57|13923.04|13923.04|13915.11|13915.11|0
1653903900000|2022-05-30 09:45:00|13915.11|13915.11|13893.19|13893.19|13915.11|13915.11|13893.19|13893.19|0
1653904200000|2022-05-30 09:50:00|13894.59|13894.59|13888.99|13888.99|13894.59|13894.59|13888.99|13888.99|0
1653904500000|2022-05-30 09:55:00|13896.92|13896.92|13903.7|13903.7|13905.08|13905.08|13895.75|13895.75|0
1653904800000|2022-05-30 10:00:00|13895.77|13895.77|13903.7|13903.7|13903.7|13903.7|13895.77|13895.77|0
1653905100000|2022-05-30 10:05:00|13900.91|13900.91|13899.05|13899.05|13900.91|13900.91|13899.05|13899.05|0
1653905400000|2022-05-30 10:10:00|13898.59|13898.59|13896.46|13896.46|13900.43|13900.43|13892.5|13892.5|0
1653905700000|2022-05-30 10:15:00|13899.26|13899.26|13903.22|13903.22|13911.39|13911.39|13899.26|13899.26|0
1653906000000|2022-05-30 10:20:00|13899.26|13899.26|13890.64|13890.64|13899.26|13899.26|13890.64|13890.64|0
1653906300000|2022-05-30 10:25:00|13886.67|13886.67|13885.27|13885.27|13886.67|13886.67|13885.27|13885.27|0
1653906600000|2022-05-30 10:30:00|13883.89|13883.89|13881.31|13881.31|13883.89|13883.89|13879.93|13879.93|0
1653906900000|2022-05-30 10:35:00|13877.34|13877.34|13830.94|13830.94|13877.34|13877.34|13830.94|13830.94|0
1653907200000|2022-05-30 10:40:00|13829.54|13829.54|13833.27|13833.27|13833.27|13833.27|13821.37|13821.37|0
1653907500000|2022-05-30 10:45:00|13831.89|13831.89|13819.53|13819.53|13831.89|13831.89|13819.53|13819.53|0
1653907800000|2022-05-30 10:50:00|13816.73|13816.73|13817.2|13817.2|13817.2|13817.2|13808.8|13808.8|0
1653908100000|2022-05-30 10:55:00|13821.16|13821.16|13826.53|13826.53|13826.53|13826.53|13819.76|13819.76|0
1653908400000|2022-05-30 11:00:00|13822.56|13822.56|13813.69|13813.69|13822.56|13822.56|13813.23|13813.23|0
1653908700000|2022-05-30 11:05:00|13816.49|13816.49|13819.06|13819.06|13819.06|13819.06|13815.09|13815.09|0
1653909000000|2022-05-30 11:10:00|13820.46|13820.46|13816.49|13816.49|13820.46|13820.46|13816.49|13816.49|0
1653909300000|2022-05-30 11:15:00|13812.29|13812.29|13810.89|13810.89|13812.29|13812.29|13810.89|13810.89|0
1653909600000|2022-05-30 11:20:00|13812.29|13812.29|13807.39|13807.39|13812.29|13812.29|13799|13799|0
1653909900000|2022-05-30 11:25:00|13811.35|13811.35|13812.75|13812.75|13815.32|13815.32|13811.35|13811.35|0
1653910200000|2022-05-30 11:30:00|13809.95|13809.95|13801.56|13801.56|13809.95|13809.95|13801.56|13801.56|0
1653910500000|2022-05-30 11:35:00|13797.6|13797.6|13786.87|13786.87|13797.6|13797.6|13786.87|13786.87|0
1653911100000|2022-05-30 11:45:00|13785.49|13785.49|13796.45|13796.45|13796.45|13796.45|13781.52|13781.52|0
1653911400000|2022-05-30 11:50:00|13800.42|13800.42|13788.52|13788.52|13800.42|13800.42|13784.56|13784.56|0
1653911700000|2022-05-30 11:55:00|13789.92|13789.92|13797.85|13797.85|13797.85|13797.85|13789.92|13789.92|0
1653912000000|2022-05-30 12:00:00|13796.45|13796.45|13776.16|13776.16|13796.45|13796.45|13776.16|13776.16|0
1653912600000|2022-05-30 12:10:00|13775.7|13775.7|13774.34|13774.34|13784.11|13784.11|13773.42|13773.42|0
1653912900000|2022-05-30 12:15:00|13775.26|13775.26|13785.99|13785.99|13785.99|13785.99|13775.26|13775.26|0
1653913200000|2022-05-30 12:20:00|13782.02|13782.02|13768.5|13768.5|13782.02|13782.02|13768.5|13768.5|0
1653913500000|2022-05-30 12:25:00|13756.6|13756.6|13768.96|13768.96|13768.96|13768.96|13756.6|13756.6|0
1653913800000|2022-05-30 12:30:00|13774.56|13774.56|13765.93|13765.93|13774.56|13774.56|13765.93|13765.93|0
1653914100000|2022-05-30 12:35:00|13761.96|13761.96|13746.12|13746.12|13761.96|13761.96|13746.12|13746.12|0
1653914400000|2022-05-30 12:40:00|13750.08|13750.08|13757.08|13757.08|13757.08|13757.08|13746.12|13746.12|0
1653914700000|2022-05-30 12:45:00|13755.7|13755.7|13771.77|13771.77|13775.97|13775.97|13755.68|13755.68|0
1653915000000|2022-05-30 12:50:00|13770.37|13770.37|13785.07|13785.07|13785.07|13785.07|13770.37|13770.37|0
1653915300000|2022-05-30 12:55:00|13786.47|13786.47|13778.31|13778.31|13786.47|13786.47|13778.31|13778.31|0
1653915600000|2022-05-30 13:00:00|13779.7|13779.7|13786.91|13786.91|13798.8|13798.8|13778.31|13778.31|0
1653915900000|2022-05-30 13:05:00|13782.94|13782.94|13781.54|13781.54|13782.94|13782.94|13778.74|13778.74|0
1653916200000|2022-05-30 13:10:00|13782|13782|13768.93|13768.93|13782.46|13782.46|13768.93|13768.93|0
1653916500000|2022-05-30 13:15:00|13773.13|13773.13|13774.07|13774.07|13779.44|13779.44|13768.71|13768.71|0
1653916800000|2022-05-30 13:20:00|13775.45|13775.45|13793.98|13793.98|13797.94|13797.94|13775.45|13775.45|0
1653917100000|2022-05-30 13:25:00|13795.35|13795.35|13791.88|13791.88|13795.35|13795.35|13787.92|13787.92|0
1653917400000|2022-05-30 13:30:00|13779.99|13779.99|13784.21|13784.21|13787.01|13787.01|13776.02|13776.02|0
1653917700000|2022-05-30 13:35:00|13772.31|13772.31|13773.23|13773.23|13773.23|13773.23|13766.97|13766.97|0
1653918000000|2022-05-30 13:40:00|13777.2|13777.2|13796.75|13796.75|13804.68|13804.68|13777.2|13777.2|0
1653918300000|2022-05-30 13:45:00|13795.35|13795.35|13796.27|13796.27|13800.24|13800.24|13787.42|13787.42|0
1653918600000|2022-05-30 13:50:00|13804.2|13804.2|13797.21|13797.21|13804.2|13804.2|13789.05|13789.05|0
1653918900000|2022-05-30 13:55:00|13801.18|13801.18|13814.94|13814.94|13814.94|13814.94|13801.18|13801.18|0
1653919200000|2022-05-30 14:00:00|13816.34|13816.34|13816.35|13816.35|13816.35|13816.35|13801.65|13801.65|0
1653919500000|2022-05-30 14:05:00|13819.15|13819.15|13823.12|13823.12|13831.51|13831.51|13819.15|13819.15|0
1653919800000|2022-05-30 14:10:00|13821.72|13821.72|13829.4|13829.4|13829.4|13829.4|13820.32|13820.32|0
1653920100000|2022-05-30 14:15:00|13830.8|13830.8|13827.77|13827.77|13834.77|13834.77|13827.08|13827.08|0
1653920400000|2022-05-30 14:20:00|13823.8|13823.8|13827.77|13827.77|13831.73|13831.73|13823.8|13823.8|0
1653920700000|2022-05-30 14:25:00|13828.23|13828.23|13840.36|13840.36|13840.36|13840.36|13826.83|13826.83|0
1653921000000|2022-05-30 14:30:00|13836.39|13836.39|13841.72|13841.72|13841.95|13841.95|13834.95|13834.95|0
1653921300000|2022-05-30 14:35:00|13843.12|13843.12|13838.44|13838.44|13847.08|13847.08|13833.55|13833.55|0
1653921600000|2022-05-30 14:40:00|13841.24|13841.24|13834.47|13834.47|13841.24|13841.24|13834.47|13834.47|0
1653921900000|2022-05-30 14:45:00|13838.44|13838.44|13834.47|13834.47|13839.84|13839.84|13831.67|13831.67|0
1653922200000|2022-05-30 14:50:00|13835.87|13835.87|13855.44|13855.44|13856.36|13856.36|13835.87|13835.87|0
1653922500000|2022-05-30 14:55:00|13855.9|13855.9|13871.05|13871.05|13871.05|13871.05|13855.9|13855.9|0
1653922800000|2022-05-30 15:00:00|13870.59|13870.59|13856.85|13856.85|13870.59|13870.59|13855.45|13855.45|0
1653923100000|2022-05-30 15:05:00|13856.39|13856.39|13849.63|13849.63|13856.39|13856.39|13848.23|13848.23|0
1653923400000|2022-05-30 15:10:00|13857.56|13857.56|13860.59|13860.59|13860.59|13860.59|13853.59|13853.59|0
1653923700000|2022-05-30 15:15:00|13861.99|13861.99|13869.23|13869.23|13869.45|13869.45|13859.42|13859.42|0
1653924000000|2022-05-30 15:20:00|13877.16|13877.16|13897.48|13897.48|13900.04|13900.04|13875.78|13875.78|0
1653924300000|2022-05-30 15:25:00|13901.44|13901.44|13896.29|13896.29|13905.41|13905.41|13892.09|13892.09|0
1653981300000|2022-05-31 07:15:00|13797.13|13797.13|13753.51|13753.51|13801.09|13801.09|13753.51|13753.51|0
1653981600000|2022-05-31 07:20:00|13756.31|13756.31|13696.71|13696.71|13756.31|13756.31|13683.66|13683.66|0
1653981900000|2022-05-31 07:25:00|13688.78|13688.78|13660.56|13660.56|13696.71|13696.71|13660.56|13660.56|0
1653982200000|2022-05-31 07:30:00|13657.76|13657.76|13654.51|13654.51|13662.66|13662.66|13641.43|13641.43|0
1653982500000|2022-05-31 07:35:00|13650.55|13650.55|13654.51|13654.51|13659.88|13659.88|13650.55|13650.55|0
1653982800000|2022-05-31 07:40:00|13653.11|13653.11|13640.98|13640.98|13660.81|13660.81|13632.82|13632.82|0
1653983100000|2022-05-31 07:45:00|13642.36|13642.36|13661.26|13661.26|13662.66|13662.66|13642.36|13642.36|0
1653983400000|2022-05-31 07:50:00|13659.86|13659.86|13654.49|13654.49|13661.49|13661.49|13654.49|13654.49|0
1653983700000|2022-05-31 07:55:00|13662.42|13662.42|13665.46|13665.46|13684.35|13684.35|13651.69|13651.69|0
1653984000000|2022-05-31 08:00:00|13662.66|13662.66|13670.11|13670.11|13676.14|13676.14|13662.66|13662.66|0
1653984300000|2022-05-31 08:05:00|13666.15|13666.15|13696.68|13696.68|13703.45|13703.45|13666.15|13666.15|0
1653984600000|2022-05-31 08:10:00|13695.76|13695.76|13680.86|13680.86|13695.76|13695.76|13680.86|13680.86|0
1653984900000|2022-05-31 08:15:00|13679.46|13679.46|13704.85|13704.85|13705.31|13705.31|13675.49|13675.49|0
1653985200000|2022-05-31 08:20:00|13706.25|13706.25|13719.98|13719.98|13719.98|13719.98|13706.25|13706.25|0
1653985500000|2022-05-31 08:25:00|13723.95|13723.95|13722.3|13722.3|13726.75|13726.75|13718.58|13718.58|0
1653985800000|2022-05-31 08:30:00|13726.27|13726.27|13723.47|13723.47|13726.27|13726.27|13705.97|13705.97|0
1653986100000|2022-05-31 08:35:00|13731.4|13731.4|13702.25|13702.25|13731.4|13731.4|13702.25|13702.25|0
1653986400000|2022-05-31 08:40:00|13707.85|13707.85|13746.33|13746.33|13746.33|13746.33|13703.65|13703.65|0
1653986700000|2022-05-31 08:45:00|13743.53|13743.53|13751.93|13751.93|13751.93|13751.93|13740.73|13740.73|0
1653987000000|2022-05-31 08:50:00|13747.96|13747.96|13749.61|13749.61|13756.13|13756.13|13747.96|13747.96|0
1653987300000|2022-05-31 08:55:00|13750.53|13750.53|13729.8|13729.8|13757.29|13757.29|13725.6|13725.6|0
1653987600000|2022-05-31 09:00:00|13728.4|13728.4|13706.04|13706.04|13728.4|13728.4|13706.04|13706.04|0
1653987900000|2022-05-31 09:05:00|13707.44|13707.44|13720.74|13720.74|13723.53|13723.53|13707.44|13707.44|0
1653988200000|2022-05-31 09:10:00|13716.77|13716.77|13677.36|13677.36|13716.77|13716.77|13677.36|13677.36|0
1653988500000|2022-05-31 09:15:00|13675.96|13675.96|13651.02|13651.02|13681.34|13681.34|13651.02|13651.02|0
1653988800000|2022-05-31 09:20:00|13648.22|13648.22|13657.09|13657.09|13669.21|13669.21|13645.42|13645.42|0
1653989100000|2022-05-31 09:25:00|13659.88|13659.88|13673.14|13673.14|13673.14|13673.14|13655.69|13655.69|0
1653989400000|2022-05-31 09:30:00|13681.07|13681.07|13673.37|13673.37|13686.43|13686.43|13662.64|13662.64|0
1653989700000|2022-05-31 09:35:00|13669.41|13669.41|13646.33|13646.33|13669.41|13669.41|13636.52|13636.52|0
1653990000000|2022-05-31 09:40:00|13644.93|13644.93|13639.33|13639.33|13644.93|13644.93|13636.53|13636.53|0
1653990300000|2022-05-31 09:45:00|13647.26|13647.26|13668.45|13668.45|13668.45|13668.45|13647.26|13647.26|0
1653990600000|2022-05-31 09:50:00|13669.85|13669.85|13664.49|13664.49|13680.82|13680.82|13664.49|13664.49|0
1653990900000|2022-05-31 09:55:00|13668.45|13668.45|13664.25|13664.25|13668.45|13668.45|13662.86|13662.86|0
1653991200000|2022-05-31 10:00:00|13665.65|13665.65|13662.86|13662.86|13667.05|13667.05|13662.86|13662.86|0
1653991500000|2022-05-31 10:05:00|13664.25|13664.25|13656.32|13656.32|13664.25|13664.25|13652.13|13652.13|0
1653991800000|2022-05-31 10:10:00|13654.92|13654.92|13667.29|13667.29|13667.29|13667.29|13654.92|13654.92|0
1653992100000|2022-05-31 10:15:00|13668.69|13668.69|13673.53|13673.53|13681.69|13681.69|13668.69|13668.69|0
1653992400000|2022-05-31 10:20:00|13669.33|13669.33|13653|13653|13669.33|13669.33|13653|13653|0
1653992700000|2022-05-31 10:25:00|13664.9|13664.9|13671.18|13671.18|13673.98|13673.98|13664.9|13664.9|0
1653993000000|2022-05-31 10:30:00|13672.58|13672.58|13677.02|13677.02|13677.02|13677.02|13672.58|13672.58|0
1653993300000|2022-05-31 10:35:00|13680.98|13680.98|13710.58|13710.58|13710.58|13710.58|13680.98|13680.98|0
1653993600000|2022-05-31 10:40:00|13707.78|13707.78|13731.81|13731.81|13731.81|13731.81|13707.78|13707.78|0
1653993900000|2022-05-31 10:45:00|13730.41|13730.41|13748.14|13748.14|13748.14|13748.14|13730.41|13730.41|0
1653994200000|2022-05-31 10:50:00|13752.1|13752.1|13751.18|13751.18|13764.46|13764.46|13748.14|13748.14|0
1653994500000|2022-05-31 10:55:00|13747.22|13747.22|13750.95|13750.95|13750.95|13750.95|13743.02|13743.02|0
1653994800000|2022-05-31 11:00:00|13743.02|13743.02|13757.71|13757.71|13759.11|13759.11|13741.62|13741.62|0
1653995100000|2022-05-31 11:05:00|13757.25|13757.25|13765.42|13765.42|13765.42|13765.42|13757.25|13757.25|0
1653995400000|2022-05-31 11:10:00|13764.02|13764.02|13753.52|13753.52|13764.02|13764.02|13750.72|13750.72|0
1653995700000|2022-05-31 11:15:00|13747.92|13747.92|13743.72|13743.72|13761.45|13761.45|13743.72|13743.72|0
1653996000000|2022-05-31 11:20:00|13735.79|13735.79|13725.09|13725.09|13739.76|13739.76|13725.09|13725.09|0
1653996300000|2022-05-31 11:25:00|13726.48|13726.48|13723.48|13723.48|13730.68|13730.68|13715.99|13715.99|0
1653996600000|2022-05-31 11:30:00|13719.51|13719.51|13716.72|13716.72|13726.28|13726.28|13716.72|13716.72|0
1653996900000|2022-05-31 11:35:00|13718.12|13718.12|13730.7|13730.7|13732.1|13732.1|13718.12|13718.12|0
1653997200000|2022-05-31 11:40:00|13734.67|13734.67|13712.28|13712.28|13734.67|13734.67|13712.28|13712.28|0
1653997500000|2022-05-31 11:45:00|13711.82|13711.82|13722.55|13722.55|13722.55|13722.55|13710.42|13710.42|0
1653997800000|2022-05-31 11:50:00|13719.75|13719.75|13714.14|13714.14|13721.15|13721.15|13710.17|13710.17|0
1653998100000|2022-05-31 11:55:00|13718.1|13718.1|13715.3|13715.3|13718.1|13718.1|13715.3|13715.3|0
1653998400000|2022-05-31 12:00:00|13713.9|13713.9|13712.5|13712.5|13713.9|13713.9|13711.1|13711.1|0
1653998700000|2022-05-31 12:05:00|13709.7|13709.7|13707.14|13707.14|13711.1|13711.1|13707.14|13707.14|0
1653999000000|2022-05-31 12:10:00|13705.74|13705.74|13711.1|13711.1|13711.1|13711.1|13705.74|13705.74|0
1653999300000|2022-05-31 12:15:00|13708.3|13708.3|13722.07|13722.07|13722.07|13722.07|13701.54|13701.54|0
1653999600000|2022-05-31 12:20:00|13719.27|13719.27|13717.87|13717.87|13720.67|13720.67|13717.87|13717.87|0
1653999900000|2022-05-31 12:25:00|13719.27|13719.27|13715.07|13715.07|13719.27|13719.27|13715.07|13715.07|0
1654000200000|2022-05-31 12:30:00|13716.47|13716.47|13717.87|13717.87|13717.87|13717.87|13713.67|13713.67|0
1654000500000|2022-05-31 12:35:00|13719.71|13719.71|13716.22|13716.22|13719.71|13719.71|13715.05|13715.05|0
1654000800000|2022-05-31 12:40:00|13712.25|13712.25|13727.88|13727.88|13727.88|13727.88|13711.79|13711.79|0
1654001100000|2022-05-31 12:45:00|13726.48|13726.48|13738.61|13738.61|13738.61|13738.61|13722.29|13722.29|0
1654001400000|2022-05-31 12:50:00|13730.68|13730.68|13722.54|13722.54|13730.68|13730.68|13709.48|13709.48|0
1654001700000|2022-05-31 12:55:00|13718.57|13718.57|13718.82|13718.82|13722.54|13722.54|13718.57|13718.57|0
1654002000000|2022-05-31 13:00:00|13720.22|13720.22|13724.42|13724.42|13728.62|13728.62|13714.86|13714.86|0
1654002300000|2022-05-31 13:05:00|13720.22|13720.22|13721.62|13721.62|13721.62|13721.62|13720.22|13720.22|0
1654002600000|2022-05-31 13:10:00|13720.22|13720.22|13713.24|13713.24|13720.22|13720.22|13696.22|13696.22|0
1654002900000|2022-05-31 13:15:00|13709.27|13709.27|13706.71|13706.71|13713.24|13713.24|13699.94|13699.94|0
1654003200000|2022-05-31 13:20:00|13709.51|13709.51|13708.11|13708.11|13709.51|13709.51|13706.71|13706.71|0
1654003500000|2022-05-31 13:25:00|13704.14|13704.14|13709.28|13709.28|13713.7|13713.7|13704.14|13704.14|0
1654003800000|2022-05-31 13:30:00|13710.68|13710.68|13682.26|13682.26|13726.77|13726.77|13682.26|13682.26|0
1654004100000|2022-05-31 13:35:00|13683.66|13683.66|13667.38|13667.38|13694.39|13694.39|13667.38|13667.38|0
1654004400000|2022-05-31 13:40:00|13663.41|13663.41|13642.16|13642.16|13663.41|13663.41|13642.16|13642.16|0
1654004700000|2022-05-31 13:45:00|13646.13|13646.13|13660.84|13660.84|13680.41|13680.41|13640.53|13640.53|0
1654005000000|2022-05-31 13:50:00|13659.93|13659.93|13646.42|13646.42|13662.72|13662.72|13641.99|13641.99|0
1654005300000|2022-05-31 13:55:00|13645.02|13645.02|13669.26|13669.26|13681.39|13681.39|13645.02|13645.02|0
1654005600000|2022-05-31 14:00:00|13657.37|13657.37|13641.99|13641.99|13665.76|13665.76|13641.99|13641.99|0
1654005900000|2022-05-31 14:05:00|13638.02|13638.02|13628.48|13628.48|13643.38|13643.38|13627.31|13627.31|0
1654006200000|2022-05-31 14:10:00|13632.45|13632.45|13656.71|13656.71|13656.71|13656.71|13631.28|13631.28|0
1654006500000|2022-05-31 14:15:00|13658.09|13658.09|13668.11|13668.11|13668.11|13668.11|13643.62|13643.62|0
1654006800000|2022-05-31 14:20:00|13669.51|13669.51|13675.31|13675.31|13680.68|13680.68|13665.54|13665.54|0
1654007100000|2022-05-31 14:25:00|13676.71|13676.71|13676.71|13676.71|13684.64|13684.64|13672.51|13672.51|0
1654007400000|2022-05-31 14:30:00|13680.68|13680.68|13670.89|13670.89|13687.67|13687.67|13670.89|13670.89|0
1654007700000|2022-05-31 14:35:00|13672.29|13672.29|13683.25|13683.25|13683.25|13683.25|13666.69|13666.69|0
1654008000000|2022-05-31 14:40:00|13679.05|13679.05|13692.35|13692.35|13695.15|13695.15|13676.25|13676.25|0
1654008300000|2022-05-31 14:45:00|13695.15|13695.15|13690.25|13690.25|13699.34|13699.34|13688.61|13688.61|0
1654008600000|2022-05-31 14:50:00|13687.45|13687.45|13684.66|13684.66|13689.08|13689.08|13679.52|13679.52|0
1654008900000|2022-05-31 14:55:00|13686.06|13686.06|13668.11|13668.11|13690.71|13690.71|13662.74|13662.74|0
1654009200000|2022-05-31 15:00:00|13666.71|13666.71|13670.21|13670.21|13681.4|13681.4|13660.88|13660.88|0
1654009500000|2022-05-31 15:05:00|13673.01|13673.01|13643.86|13643.86|13675.81|13675.81|13633.14|13633.14|0
1654009800000|2022-05-31 15:10:00|13642.47|13642.47|13633.15|13633.15|13643.86|13643.86|13633.15|13633.15|0
1654010100000|2022-05-31 15:15:00|13629.18|13629.18|13623.36|13623.36|13635.49|13635.49|13623.36|13623.36|0
1654010400000|2022-05-31 15:20:00|13620.56|13620.56|13628.49|13628.49|13631.29|13631.29|13619.16|13619.16|0
1654010700000|2022-05-31 15:25:00|13629.89|13629.89|13626.82|13626.82|13653.17|13653.17|13622.85|13622.85|0
1654067700000|2022-06-01 07:15:00|13656.82|13656.82|13686.47|13686.47|13701.57|13701.57|13656.82|13656.82|0
1654068000000|2022-06-01 07:20:00|13685.08|13685.08|13704.15|13704.15|13704.15|13704.15|13680.64|13680.64|0
1654068300000|2022-06-01 07:25:00|13706.95|13706.95|13704.63|13704.63|13706.95|13706.95|13689.23|13689.23|0
1654068600000|2022-06-01 07:30:00|13700.44|13700.44|13719.31|13719.31|13720.71|13720.71|13688.31|13688.31|0
1654068900000|2022-06-01 07:35:00|13718.85|13718.85|13719.81|13719.81|13734.5|13734.5|13718.85|13718.85|0
1654069200000|2022-06-01 07:40:00|13718.41|13718.41|13674.1|13674.1|13718.41|13718.41|13673.87|13673.87|0
1654069500000|2022-06-01 07:45:00|13682.03|13682.03|13662.45|13662.45|13682.03|13682.03|13662.45|13662.45|0
1654069800000|2022-06-01 07:50:00|13663.37|13663.37|13642.38|13642.38|13667.57|13667.57|13642.38|13642.38|0
1654070100000|2022-06-01 07:55:00|13639.58|13639.58|13629.08|13629.08|13639.58|13639.58|13627.45|13627.45|0
1654070400000|2022-06-01 08:00:00|13633.05|13633.05|13622.55|13622.55|13633.05|13633.05|13619.75|13619.75|0
1654070700000|2022-06-01 08:05:00|13618.35|13618.35|13581.27|13581.27|13618.35|13618.35|13572.88|13572.88|0
1654071000000|2022-06-01 08:10:00|13577.31|13577.31|13564.25|13564.25|13578.94|13578.94|13564.25|13564.25|0
1654071300000|2022-06-01 08:15:00|13552.35|13552.35|13531.12|13531.12|13564.25|13564.25|13531.12|13531.12|0
1654071600000|2022-06-01 08:20:00|13535.09|13535.09|13561.95|13561.95|13561.95|13561.95|13532.33|13532.33|0
1654071900000|2022-06-01 08:25:00|13569.88|13569.88|13587.82|13587.82|13587.82|13587.82|13569.88|13569.88|0
1654072200000|2022-06-01 08:30:00|13589.2|13589.2|13601.1|13601.1|13609.5|13609.5|13589.2|13589.2|0
1654072500000|2022-06-01 08:35:00|13605.06|13605.06|13591.77|13591.77|13609.26|13609.26|13591.77|13591.77|0
1654072800000|2022-06-01 08:40:00|13594.57|13594.57|13612.5|13612.5|13612.5|13612.5|13593.17|13593.17|0
1654073100000|2022-06-01 08:45:00|13613.9|13613.9|13633.25|13633.25|13634.65|13634.65|13613.9|13613.9|0
1654073400000|2022-06-01 08:50:00|13634.65|13634.65|13623.92|13623.92|13634.65|13634.65|13623.92|13623.92|0
1654073700000|2022-06-01 08:55:00|13619.96|13619.96|13617.64|13617.64|13623.92|13623.92|13617.64|13617.64|0
1654074000000|2022-06-01 09:00:00|13614.84|13614.84|13627.87|13627.87|13631.83|13631.83|13614.84|13614.84|0
1654074300000|2022-06-01 09:05:00|13629.27|13629.27|13645.14|13645.14|13653.07|13653.07|13626.01|13626.01|0
1654074600000|2022-06-01 09:10:00|13643.74|13643.74|13651.63|13651.63|13651.63|13651.63|13635.34|13635.34|0
1654074900000|2022-06-01 09:15:00|13654.43|13654.43|13640.88|13640.88|13655.81|13655.81|13640.88|13640.88|0
1654075200000|2022-06-01 09:20:00|13639.48|13639.48|13637.85|13637.85|13643.45|13643.45|13633.88|13633.88|0
1654075500000|2022-06-01 09:25:00|13641.82|13641.82|13646.26|13646.26|13652.52|13652.52|13641.82|13641.82|0
1654075800000|2022-06-01 09:30:00|13649.06|13649.06|13654.88|13654.88|13656.28|13656.28|13649.06|13649.06|0
1654076100000|2022-06-01 09:35:00|13654.42|13654.42|13662.82|13662.82|13666.79|13666.79|13654.42|13654.42|0
1654076400000|2022-06-01 09:40:00|13658.86|13658.86|13641.6|13641.6|13658.86|13658.86|13641.6|13641.6|0
1654076700000|2022-06-01 09:45:00|13638.8|13638.8|13638.56|13638.56|13638.8|13638.8|13633.43|13633.43|0
1654077000000|2022-06-01 09:50:00|13640.86|13640.86|13664.89|13664.89|13668.13|13668.13|13640.86|13640.86|0
1654077300000|2022-06-01 09:55:00|13669.09|13669.09|13669.09|13669.09|13677.02|13677.02|13669.09|13669.09|0
1654077600000|2022-06-01 10:00:00|13665.13|13665.13|13648.57|13648.57|13665.13|13665.13|13640.64|13640.64|0
1654077900000|2022-06-01 10:05:00|13644.6|13644.6|13616.39|13616.39|13644.6|13644.6|13616.39|13616.39|0
1654078200000|2022-06-01 10:10:00|13612.19|13612.19|13613.13|13613.13|13617.1|13617.1|13612.19|13612.19|0
1654078500000|2022-06-01 10:15:00|13613.59|13613.59|13625.49|13625.49|13625.49|13625.49|13613.59|13613.59|0
1654078800000|2022-06-01 10:20:00|13624.09|13624.09|13627.1|13627.1|13631.07|13631.07|13624.09|13624.09|0
1654079100000|2022-06-01 10:25:00|13625.72|13625.72|13624.55|13624.55|13627.31|13627.31|13620.36|13620.36|0
1654079400000|2022-06-01 10:30:00|13627.35|13627.35|13636.68|13636.68|13638.08|13638.08|13627.35|13627.35|0
1654079700000|2022-06-01 10:35:00|13640.65|13640.65|13633.86|13633.86|13640.65|13640.65|13633.86|13633.86|0
1654080300000|2022-06-01 10:45:00|13635.26|13635.26|13638.54|13638.54|13640.38|13640.38|13635.26|13635.26|0
1654080600000|2022-06-01 10:50:00|13635.74|13635.74|13643.67|13643.67|13643.67|13643.67|13635.74|13635.74|0
1654080900000|2022-06-01 10:55:00|13640.88|13640.88|13632.71|13632.71|13643.67|13643.67|13632.71|13632.71|0
1654081200000|2022-06-01 11:00:00|13628.75|13628.75|13628.51|13628.51|13630.35|13630.35|13624.55|13624.55|0
1654081500000|2022-06-01 11:05:00|13629.91|13629.91|13624.78|13624.78|13632.71|13632.71|13620.82|13620.82|0
1654081800000|2022-06-01 11:10:00|13627.08|13627.08|13630.11|13630.11|13630.11|13630.11|13619.15|13619.15|0
1654082100000|2022-06-01 11:15:00|13631.95|13631.95|13630.74|13630.74|13634.71|13634.71|13630.07|13630.07|0
1654082400000|2022-06-01 11:20:00|13632.14|13632.14|13641.71|13641.71|13641.71|13641.71|13632.14|13632.14|0
1654082700000|2022-06-01 11:25:00|13637.74|13637.74|13640.54|13640.54|13641.94|13641.94|13637.74|13637.74|0
1654083000000|2022-06-01 11:30:00|13644.51|13644.51|13652.64|13652.64|13653.1|13653.1|13640.31|13640.31|0
1654083300000|2022-06-01 11:35:00|13655.44|13655.44|13658.7|13658.7|13664.06|13664.06|13653.33|13653.33|0
1654083600000|2022-06-01 11:40:00|13655.9|13655.9|13654.73|13654.73|13655.9|13655.9|13651.94|13651.94|0
1654083900000|2022-06-01 11:45:00|13656.13|13656.13|13661.5|13661.5|13661.5|13661.5|13656.13|13656.13|0
1654084200000|2022-06-01 11:50:00|13662.9|13662.9|13667.78|13667.78|13672.92|13672.92|13662.9|13662.9|0
1654084500000|2022-06-01 11:55:00|13662.18|13662.18|13670.54|13670.54|13670.54|13670.54|13662.18|13662.18|0
1654084800000|2022-06-01 12:00:00|13674.51|13674.51|13678.95|13678.95|13678.95|13678.95|13673.59|13673.59|0
1654085100000|2022-06-01 12:05:00|13684.55|13684.55|13680.58|13680.58|13688.51|13688.51|13680.58|13680.58|0
1654085400000|2022-06-01 12:10:00|13679.18|13679.18|13680.58|13680.58|13681.98|13681.98|13679.18|13679.18|0
1654085700000|2022-06-01 12:15:00|13676.39|13676.39|13686.37|13686.37|13686.37|13686.37|13676.39|13676.39|0
1654086000000|2022-06-01 12:20:00|13682.4|13682.4|13696.37|13696.37|13696.37|13696.37|13682.4|13682.4|0
1654086300000|2022-06-01 12:25:00|13697.77|13697.77|13703.83|13703.83|13703.83|13703.83|13695.2|13695.2|0
1654086600000|2022-06-01 12:30:00|13702.43|13702.43|13686.1|13686.1|13702.89|13702.89|13686.1|13686.1|0
1654086900000|2022-06-01 12:35:00|13682.14|13682.14|13693.08|13693.08|13693.08|13693.08|13679.09|13679.09|0
1654087200000|2022-06-01 12:40:00|13697.05|13697.05|13705.21|13705.21|13706.61|13706.61|13692.85|13692.85|0
1654087500000|2022-06-01 12:45:00|13706.13|13706.13|13686.77|13686.77|13706.13|13706.13|13686.77|13686.77|0
1654087800000|2022-06-01 12:50:00|13690.97|13690.97|13697.76|13697.76|13697.76|13697.76|13688.19|13688.19|0
1654088100000|2022-06-01 12:55:00|13700.55|13700.55|13708.47|13708.47|13713.83|13713.83|13700.55|13700.55|0
1654088400000|2022-06-01 13:00:00|13709.38|13709.38|13733.66|13733.66|13733.66|13733.66|13709.38|13709.38|0
1654088700000|2022-06-01 13:05:00|13735.06|13735.06|13763.27|13763.27|13767|13767|13735.06|13735.06|0
1654089000000|2022-06-01 13:10:00|13767.23|13767.23|13780.31|13780.31|13780.31|13780.31|13767.23|13767.23|0
1654089300000|2022-06-01 13:15:00|13781.71|13781.71|13838.37|13838.37|13838.37|13838.37|13781.71|13781.71|0
1654089600000|2022-06-01 13:20:00|13832.77|13832.77|13820.88|13820.88|13841.64|13841.64|13818.79|13818.79|0
1654089900000|2022-06-01 13:25:00|13822.28|13822.28|13825.08|13825.08|13825.08|13825.08|13810.85|13810.85|0
1654090200000|2022-06-01 13:30:00|13829.27|13829.27|13825.56|13825.56|13846.29|13846.29|13821.59|13821.59|0
1654090500000|2022-06-01 13:35:00|13833.49|13833.49|13826.97|13826.97|13843.98|13843.98|13826.49|13826.49|0
1654090800000|2022-06-01 13:40:00|13823|13823|13834.91|13834.91|13835.37|13835.37|13820.21|13820.21|0
1654091100000|2022-06-01 13:45:00|13832.11|13832.11|13862.4|13862.4|13865.2|13865.2|13828.14|13828.14|0
1654091400000|2022-06-01 13:50:00|13861|13861|13849.1|13849.1|13865.66|13865.66|13849.1|13849.1|0
1654091700000|2022-06-01 13:55:00|13843.5|13843.5|13787.61|13787.61|13846.99|13846.99|13787.61|13787.61|0
1654092000000|2022-06-01 14:00:00|13783.41|13783.41|13786.67|13786.67|13788.07|13788.07|13767.31|13767.31|0
1654092300000|2022-06-01 14:05:00|13782.71|13782.71|13722.95|13722.95|13782.71|13782.71|13722.95|13722.95|0
1654092600000|2022-06-01 14:10:00|13724.35|13724.35|13709.43|13709.43|13736.48|13736.48|13705.47|13705.47|0
1654092900000|2022-06-01 14:15:00|13713.4|13713.4|13695.2|13695.2|13713.4|13713.4|13695.2|13695.2|0
1654093200000|2022-06-01 14:20:00|13694.28|13694.28|13685.65|13685.65|13697.08|13697.08|13681.69|13681.69|0
1654093500000|2022-06-01 14:25:00|13687.05|13687.05|13700.86|13700.86|13707.62|13707.62|13682.88|13682.88|0
1654093800000|2022-06-01 14:30:00|13699.46|13699.46|13671.48|13671.48|13699.46|13699.46|13665.42|13665.42|0
1654094100000|2022-06-01 14:35:00|13667.28|13667.28|13664.51|13664.51|13667.28|13667.28|13646.55|13646.55|0
1654094400000|2022-06-01 14:40:00|13663.59|13663.59|13670.38|13670.38|13670.38|13670.38|13652.86|13652.86|0
1654094700000|2022-06-01 14:45:00|13666.18|13666.18|13647.32|13647.32|13672.04|13672.04|13647.32|13647.32|0
1654095000000|2022-06-01 14:50:00|13655.26|13655.26|13662.22|13662.22|13670.38|13670.38|13653.86|13653.86|0
1654095300000|2022-06-01 14:55:00|13665.02|13665.02|13665.46|13665.46|13673.62|13673.62|13657.09|13657.09|0
1654095600000|2022-06-01 15:00:00|13669.42|13669.42|13643.11|13643.11|13669.42|13669.42|13640.31|13640.31|0
1654095900000|2022-06-01 15:05:00|13641.71|13641.71|13648.46|13648.46|13659.67|13659.67|13641.71|13641.71|0
1654096200000|2022-06-01 15:10:00|13647.06|13647.06|13641.68|13641.68|13653.12|13653.12|13641.68|13641.68|0
1654096500000|2022-06-01 15:15:00|13637.71|13637.71|13635.39|13635.39|13640.53|13640.53|13628.4|13628.4|0
1654096800000|2022-06-01 15:20:00|13639.36|13639.36|13623.27|13623.27|13642.39|13642.39|13617.67|13617.67|0
1654097100000|2022-06-01 15:25:00|13619.07|13619.07|13639.57|13639.57|13645.16|13645.16|13613.7|13613.7|0
1654499700000|2022-06-06 07:15:00|13931.89|13931.89|13902.08|13902.08|13931.89|13931.89|13896.95|13896.95|0
1654500000000|2022-06-06 07:20:00|13913.98|13913.98|13909.55|13909.55|13922.84|13922.84|13880.86|13880.86|0
1654500300000|2022-06-06 07:25:00|13905.58|13905.58|13894.85|13894.85|13905.58|13905.58|13886.45|13886.45|0
1654500600000|2022-06-06 07:30:00|13889.25|13889.25|13889.25|13889.25|13898.82|13898.82|13889.25|13889.25|0
1654500900000|2022-06-06 07:35:00|13885.29|13885.29|13897.18|13897.18|13901.15|13901.15|13885.29|13885.29|0
1654501200000|2022-06-06 07:40:00|13901.15|13901.15|13890.42|13890.42|13915.61|13915.61|13890.42|13890.42|0
1654501500000|2022-06-06 07:45:00|13886.45|13886.45|13889.02|13889.02|13898.35|13898.35|13886.45|13886.45|0
1654501800000|2022-06-06 07:50:00|13892.99|13892.99|13893.22|13893.22|13897.18|13897.18|13884.82|13884.82|0
1654502100000|2022-06-06 07:55:00|13889.02|13889.02|13903.25|13903.25|13921.44|13921.44|13884.82|13884.82|0
1654502400000|2022-06-06 08:00:00|13907.21|13907.21|13911.41|13911.41|13911.41|13911.41|13899.28|13899.28|0
1654502700000|2022-06-06 08:05:00|13903.48|13903.48|13882.26|13882.26|13911.41|13911.41|13882.26|13882.26|0
1654503000000|2022-06-06 08:10:00|13875.26|13875.26|13879.46|13879.46|13879.46|13879.46|13875.26|13875.26|0
1654503300000|2022-06-06 08:15:00|13875.49|13875.49|13859.4|13859.4|13889.02|13889.02|13859.4|13859.4|0
1654503600000|2022-06-06 08:20:00|13858|13858|13854.03|13854.03|13860.8|13860.8|13854.03|13854.03|0
1654503900000|2022-06-06 08:25:00|13850.07|13850.07|13873.63|13873.63|13873.63|13873.63|13850.07|13850.07|0
1654504200000|2022-06-06 08:30:00|13881.56|13881.56|13882.69|13882.69|13885.69|13885.69|13879.89|13879.89|0
1654504500000|2022-06-06 08:35:00|13886.65|13886.65|13881.06|13881.06|13886.65|13886.65|13869.16|13869.16|0
1654504800000|2022-06-06 08:40:00|13885.02|13885.02|13890.83|13890.83|13890.83|13890.83|13885.02|13885.02|0
1654505100000|2022-06-06 08:45:00|13886.86|13886.86|13877.53|13877.53|13894.79|13894.79|13854.67|13854.67|0
1654505400000|2022-06-06 08:50:00|13873.56|13873.56|13881.5|13881.5|13881.5|13881.5|13873.56|13873.56|0
1654505700000|2022-06-06 08:55:00|13877.53|13877.53|13869.6|13869.6|13881.5|13881.5|13869.6|13869.6|0
1654506000000|2022-06-06 09:00:00|13867.76|13867.76|13883.62|13883.62|13883.62|13883.62|13867.76|13867.76|0
1654506300000|2022-06-06 09:05:00|13879.66|13879.66|13867.76|13867.76|13879.66|13879.66|13867.76|13867.76|0
1654506600000|2022-06-06 09:10:00|13871.73|13871.73|13861.7|13861.7|13875.69|13875.69|13861.7|13861.7|0
1654506900000|2022-06-06 09:15:00|13853.77|13853.77|13852.37|13852.37|13857.73|13857.73|13852.37|13852.37|0
1654507200000|2022-06-06 09:20:00|13853.77|13853.77|13870.56|13870.56|13870.56|13870.56|13853.77|13853.77|0
1654507500000|2022-06-06 09:25:00|13874.52|13874.52|13872.89|13872.89|13887.59|13887.59|13857.03|13857.03|0
1654507800000|2022-06-06 09:30:00|13875.69|13875.69|13870.33|13870.33|13875.69|13875.69|13866.36|13866.36|0
1654508100000|2022-06-06 09:35:00|13874.29|13874.29|13870.33|13870.33|13886.19|13886.19|13870.33|13870.33|0
1654508400000|2022-06-06 09:40:00|13866.36|13866.36|13847.7|13847.7|13866.36|13866.36|13847.7|13847.7|0
1654508700000|2022-06-06 09:45:00|13839.77|13839.77|13852.41|13852.41|13852.41|13852.41|13839.77|13839.77|0
1654509000000|2022-06-06 09:50:00|13849.61|13849.61|13847.28|13847.28|13860.81|13860.81|13847.28|13847.28|0
1654509300000|2022-06-06 09:55:00|13843.32|13843.32|13850.29|13850.29|13850.29|13850.29|13840.52|13840.52|0
1654509600000|2022-06-06 10:00:00|13849.37|13849.37|13864.76|13864.76|13864.76|13864.76|13849.37|13849.37|0
1654509900000|2022-06-06 10:05:00|13868.72|13868.72|13861.25|13861.25|13868.72|13868.72|13860.79|13860.79|0
1654510200000|2022-06-06 10:10:00|13869.18|13869.18|13859.62|13859.62|13869.18|13869.18|13859.62|13859.62|0
1654510500000|2022-06-06 10:15:00|13855.65|13855.65|13857.49|13857.49|13859.62|13859.62|13851.69|13851.69|0
1654510800000|2022-06-06 10:20:00|13861.46|13861.46|13846.05|13846.05|13862.38|13862.38|13846.05|13846.05|0
1654511100000|2022-06-06 10:25:00|13850.01|13850.01|13852.79|13852.79|13856.76|13856.76|13850.01|13850.01|0
1654511400000|2022-06-06 10:30:00|13851.39|13851.39|13854.17|13854.17|13854.17|13854.17|13849.99|13849.99|0
1654511700000|2022-06-06 10:35:00|13850.21|13850.21|13850.21|13850.21|13850.21|13850.21|13850.21|13850.21|0
1654512000000|2022-06-06 10:40:00|13851.58|13851.58|13847.15|13847.15|13856.47|13856.47|13847.15|13847.15|0
1654512300000|2022-06-06 10:45:00|13849.95|13849.95|13837.38|13837.38|13849.95|13849.95|13837.38|13837.38|0
1654512900000|2022-06-06 10:55:00|13841.34|13841.34|13808.52|13808.52|13841.34|13841.34|13804.56|13804.56|0
1654513200000|2022-06-06 11:00:00|13807.12|13807.12|13811.32|13811.32|13811.32|13811.32|13807.12|13807.12|0
1654513500000|2022-06-06 11:05:00|13813.62|13813.62|13818.05|13818.05|13818.05|13818.05|13809.65|13809.65|0
1654513800000|2022-06-06 11:10:00|13822.02|13822.02|13823.42|13823.42|13823.42|13823.42|13822.02|13822.02|0
1654514100000|2022-06-06 11:15:00|13831.35|13831.35|13843.24|13843.24|13843.24|13843.24|13831.35|13831.35|0
1654514400000|2022-06-06 11:20:00|13846|13846|13844.83|13844.83|13848.8|13848.8|13840.64|13840.64|0
1654514700000|2022-06-06 11:25:00|13840.64|13840.64|13837.86|13837.86|13847.4|13847.4|13835.56|13835.56|0
1654515000000|2022-06-06 11:30:00|13838.78|13838.78|13837.38|13837.38|13838.78|13838.78|13837.38|13837.38|0
1654515300000|2022-06-06 11:35:00|13841.34|13841.34|13830.61|13830.61|13841.34|13841.34|13827.81|13827.81|0
1654515600000|2022-06-06 11:40:00|13834.81|13834.81|13837.38|13837.38|13837.61|13837.61|13832.01|13832.01|0
1654515900000|2022-06-06 11:45:00|13833.41|13833.41|13832.49|13832.49|13840.18|13840.18|13832.49|13832.49|0
1654516200000|2022-06-06 11:50:00|13829.69|13829.69|13829.69|13829.69|13829.69|13829.69|13829.69|13829.69|0
1654516500000|2022-06-06 11:55:00|13833.89|13833.89|13836.69|13836.69|13844.62|13844.62|13832.49|13832.49|0
1654516800000|2022-06-06 12:00:00|13844.62|13844.62|13836.46|13836.46|13844.62|13844.62|13836.46|13836.46|0
1654517100000|2022-06-06 12:05:00|13840.42|13840.42|13839.26|13839.26|13841.82|13841.82|13836.46|13836.46|0
1654517400000|2022-06-06 12:10:00|13843.22|13843.22|13839.26|13839.26|13843.46|13843.46|13837.86|13837.86|0
1654517700000|2022-06-06 12:15:00|13843.22|13843.22|13840.66|13840.66|13848.59|13848.59|13840.66|13840.66|0
1654518000000|2022-06-06 12:20:00|13842.06|13842.06|13844.85|13844.85|13852.79|13852.79|13842.06|13842.06|0
1654518300000|2022-06-06 12:25:00|13839.26|13839.26|13847.42|13847.42|13847.42|13847.42|13839.26|13839.26|0
1654518600000|2022-06-06 12:30:00|13843.46|13843.46|13849.74|13849.74|13853.7|13853.7|13840.66|13840.66|0
1654518900000|2022-06-06 12:35:00|13845.54|13845.54|13848.11|13848.11|13848.11|13848.11|13840.18|13840.18|0
1654519200000|2022-06-06 12:40:00|13844.14|13844.14|13838.78|13838.78|13844.14|13844.14|13838.78|13838.78|0
1654519500000|2022-06-06 12:45:00|13839.7|13839.7|13853|13853|13858.36|13858.36|13839.24|13839.24|0
1654519800000|2022-06-06 12:50:00|13854.4|13854.4|13850.43|13850.43|13854.4|13854.4|13850.43|13850.43|0
1654520100000|2022-06-06 12:55:00|13849.03|13849.03|13857.2|13857.2|13857.2|13857.2|13844.83|13844.83|0
1654520400000|2022-06-06 13:00:00|13853.23|13853.23|13865.13|13865.13|13869.09|13869.09|13853.23|13853.23|0
1654520700000|2022-06-06 13:05:00|13861.16|13861.16|13856.03|13856.03|13863.96|13863.96|13856.03|13856.03|0
1654521000000|2022-06-06 13:10:00|13854.63|13854.63|13865.83|13865.83|13867.23|13867.23|13854.63|13854.63|0
1654521300000|2022-06-06 13:15:00|13869.79|13869.79|13869.56|13869.56|13873.52|13873.52|13865.59|13865.59|0
1654521600000|2022-06-06 13:20:00|13865.59|13865.59|13862.79|13862.79|13865.59|13865.59|13862.79|13862.79|0
1654521900000|2022-06-06 13:25:00|13864.19|13864.19|13866.99|13866.99|13870.96|13870.96|13864.19|13864.19|0
1654522200000|2022-06-06 13:30:00|13878.89|13878.89|13874.24|13874.24|13882.85|13882.85|13872.37|13872.37|0
1654522500000|2022-06-06 13:35:00|13877.04|13877.04|13861.88|13861.88|13877.04|13877.04|13860.48|13860.48|0
1654522800000|2022-06-06 13:40:00|13865.84|13865.84|13863.73|13863.73|13871.44|13871.44|13863.73|13863.73|0
1654523100000|2022-06-06 13:45:00|13865.13|13865.13|13844.15|13844.15|13865.13|13865.13|13842.76|13842.76|0
1654523400000|2022-06-06 13:50:00|13848.12|13848.12|13853.48|13853.48|13853.48|13853.48|13838.79|13838.79|0
1654523700000|2022-06-06 13:55:00|13857.45|13857.45|13863.73|13863.73|13863.73|13863.73|13850.69|13850.69|0
1654524000000|2022-06-06 14:00:00|13866.53|13866.53|13877.5|13877.5|13880.06|13880.06|13866.53|13866.53|0
1654524300000|2022-06-06 14:05:00|13869.57|13869.57|13902.9|13902.9|13902.9|13902.9|13869.57|13869.57|0
1654524600000|2022-06-06 14:10:00|13898.93|13898.93|13910.14|13910.14|13915.5|13915.5|13898.47|13898.47|0
1654524900000|2022-06-06 14:15:00|13914.1|13914.1|13905.96|13905.96|13919.47|13919.47|13901.99|13901.99|0
1654525200000|2022-06-06 14:20:00|13906.88|13906.88|13913.41|13913.41|13913.41|13913.41|13900.11|13900.11|0
1654525500000|2022-06-06 14:25:00|13912.01|13912.01|13914.34|13914.34|13914.34|13914.34|13905.01|13905.01|0
1654525800000|2022-06-06 14:30:00|13918.31|13918.31|13933.24|13933.24|13933.24|13933.24|13918.31|13918.31|0
1654526100000|2022-06-06 14:35:00|13937.2|13937.2|13934.18|13934.18|13940|13940|13934.18|13934.18|0
1654526400000|2022-06-06 14:40:00|13938.14|13938.14|13927.41|13927.41|13938.14|13938.14|13923.45|13923.45|0
1654526700000|2022-06-06 14:45:00|13924.61|13924.61|13926.01|13926.01|13926.01|13926.01|13919.25|13919.25|0
1654527000000|2022-06-06 14:50:00|13928.81|13928.81|13924.85|13924.85|13928.81|13928.81|13924.85|13924.85|0
1654527300000|2022-06-06 14:55:00|13920.88|13920.88|13914.12|13914.12|13920.88|13920.88|13912.72|13912.72|0
1654527600000|2022-06-06 15:00:00|13918.08|13918.08|13915.52|13915.52|13921.34|13921.34|13914.58|13914.58|0
1654527900000|2022-06-06 15:05:00|13914.12|13914.12|13905.49|13905.49|13927.64|13927.64|13905.49|13905.49|0
1654528200000|2022-06-06 15:10:00|13905.95|13905.95|13904.79|13904.79|13917.63|13917.63|13902.23|13902.23|0
1654528500000|2022-06-06 15:15:00|13898.03|13898.03|13872.6|13872.6|13898.03|13898.03|13868.88|13868.88|0
1654528800000|2022-06-06 15:20:00|13872.14|13872.14|13877.5|13877.5|13877.5|13877.5|13865.37|13865.37|0
1654529100000|2022-06-06 15:25:00|13876.1|13876.1|13883.33|13883.33|13883.33|13883.33|13866.77|13866.77|0
1654586100000|2022-06-07 07:15:00|13786.13|13786.13|13801.04|13801.04|13805.24|13805.24|13786.13|13786.13|0
1654586400000|2022-06-07 07:20:00|13799.65|13799.65|13766.1|13766.1|13799.65|13799.65|13766.1|13766.1|0
1654586700000|2022-06-07 07:25:00|13770.07|13770.07|13784.76|13784.76|13786.16|13786.16|13770.07|13770.07|0
1654587000000|2022-06-07 07:30:00|13790.36|13790.36|13822.03|13822.03|13822.03|13822.03|13790.36|13790.36|0
1654587300000|2022-06-07 07:35:00|13820.63|13820.63|13798.25|13798.25|13820.63|13820.63|13787.52|13787.52|0
1654587600000|2022-06-07 07:40:00|13802.45|13802.45|13833.22|13833.22|13833.22|13833.22|13802.45|13802.45|0
1654587900000|2022-06-07 07:45:00|13831.82|13831.82|13857.48|13857.48|13858.88|13858.88|13830.42|13830.42|0
1654588200000|2022-06-07 07:50:00|13849.55|13849.55|13832.05|13832.05|13853.51|13853.51|13832.05|13832.05|0
1654588500000|2022-06-07 07:55:00|13836.25|13836.25|13838.53|13838.53|13838.55|13838.55|13836.25|13836.25|0
1654588800000|2022-06-07 08:00:00|13842.5|13842.5|13860.92|13860.92|13866.52|13866.52|13842.5|13842.5|0
1654589100000|2022-06-07 08:05:00|13862.32|13862.32|13842.26|13842.26|13865.12|13865.12|13842.26|13842.26|0
1654589400000|2022-06-07 08:10:00|13843.66|13843.66|13831.77|13831.77|13843.66|13843.66|13831.77|13831.77|0
1654589700000|2022-06-07 08:15:00|13833.17|13833.17|13793.05|13793.05|13833.17|13833.17|13789.08|13789.08|0
1654590000000|2022-06-07 08:20:00|13785.12|13785.12|13782.32|13782.32|13785.12|13785.12|13780.92|13780.92|0
1654590300000|2022-06-07 08:25:00|13778.35|13778.35|13786.52|13786.52|13790.48|13790.48|13778.35|13778.35|0
1654590900000|2022-06-07 08:35:00|13787.91|13787.91|13802.61|13802.61|13802.61|13802.61|13787.91|13787.91|0
1654591200000|2022-06-07 08:40:00|13799.81|13799.81|13785.12|13785.12|13802.61|13802.61|13785.12|13785.12|0
1654591500000|2022-06-07 08:45:00|13781.15|13781.15|13764.82|13764.82|13781.15|13781.15|13763.42|13763.42|0
1654591800000|2022-06-07 08:50:00|13758.39|13758.39|13761.65|13761.65|13761.65|13761.65|13742.29|13742.29|0
1654592100000|2022-06-07 08:55:00|13764.44|13764.44|13767.24|13767.24|13767.24|13767.24|13764.44|13764.44|0
1654592400000|2022-06-07 09:00:00|13765.84|13765.84|13743.43|13743.43|13767.68|13767.68|13743.43|13743.43|0
1654592700000|2022-06-07 09:05:00|13751.36|13751.36|13751.36|13751.36|13751.36|13751.36|13751.36|13751.36|0
1654593000000|2022-06-07 09:10:00|13755.33|13755.33|13743.43|13743.43|13755.33|13755.33|13743.43|13743.43|0
1654593300000|2022-06-07 09:15:00|13742.03|13742.03|13749.73|13749.73|13757.89|13757.89|13742.03|13742.03|0
1654593600000|2022-06-07 09:20:00|13755.33|13755.33|13772.78|13772.78|13773.24|13773.24|13755.33|13755.33|0
1654593900000|2022-06-07 09:25:00|13778.38|13778.38|13781.18|13781.18|13789.11|13789.11|13775.58|13775.58|0
1654594200000|2022-06-07 09:30:00|13775.58|13775.58|13775.58|13775.58|13775.58|13775.58|13774.18|13774.18|0
1654594500000|2022-06-07 09:35:00|13771.61|13771.61|13790.04|13790.04|13791.44|13791.44|13771.61|13771.61|0
1654594800000|2022-06-07 09:40:00|13782.11|13782.11|13782.11|13782.11|13782.11|13782.11|13782.11|13782.11|0
1654595100000|2022-06-07 09:45:00|13780.71|13780.71|13779.31|13779.31|13780.71|13780.71|13777.91|13777.91|0
1654595400000|2022-06-07 09:50:00|13771.38|13771.38|13778.38|13778.38|13778.38|13778.38|13771.38|13771.38|0
1654595700000|2022-06-07 09:55:00|13782.34|13782.34|13800.3|13800.3|13800.3|13800.3|13782.34|13782.34|0
1654596000000|2022-06-07 10:00:00|13801.22|13801.22|13801.22|13801.22|13801.22|13801.22|13798.42|13798.42|0
1654596300000|2022-06-07 10:05:00|13793.29|13793.29|13787.93|13787.93|13793.29|13793.29|13787.93|13787.93|0
1654596600000|2022-06-07 10:10:00|13789.33|13789.33|13787.69|13787.69|13793.29|13793.29|13787.69|13787.69|0
1654596900000|2022-06-07 10:15:00|13789.09|13789.09|13767.18|13767.18|13789.09|13789.09|13767.18|13767.18|0
1654597200000|2022-06-07 10:20:00|13763.21|13763.21|13762.75|13762.75|13763.21|13763.21|13759.95|13759.95|0
1654597500000|2022-06-07 10:25:00|13763.21|13763.21|13785.13|13785.13|13785.13|13785.13|13763.21|13763.21|0
1654597800000|2022-06-07 10:30:00|13786.05|13786.05|13794.67|13794.67|13794.67|13794.67|13786.05|13786.05|0
1654598100000|2022-06-07 10:35:00|13790.71|13790.71|13786.74|13786.74|13790.71|13790.71|13778.81|13778.81|0
1654598400000|2022-06-07 10:40:00|13785.34|13785.34|13775.78|13775.78|13789.31|13789.31|13775.78|13775.78|0
1654598700000|2022-06-07 10:45:00|13779.98|13779.98|13787.91|13787.91|13787.91|13787.91|13779.98|13779.98|0
1654599000000|2022-06-07 10:50:00|13791.87|13791.87|13797.24|13797.24|13805.17|13805.17|13791.87|13791.87|0
1654599300000|2022-06-07 10:55:00|13788.84|13788.84|13726.16|13726.16|13792.81|13792.81|13723.59|13723.59|0
1654599600000|2022-06-07 11:00:00|13723.36|13723.36|13724.97|13724.97|13727.77|13727.77|13715.2|13715.2|0
1654599900000|2022-06-07 11:05:00|13727.77|13727.77|13703.75|13703.75|13730.57|13730.57|13703.75|13703.75|0
1654600200000|2022-06-07 11:10:00|13699.78|13699.78|13681.59|13681.59|13699.78|13699.78|13681.59|13681.59|0
1654600500000|2022-06-07 11:15:00|13677.63|13677.63|13700.25|13700.25|13700.25|13700.25|13676.23|13676.23|0
1654600800000|2022-06-07 11:20:00|13700.71|13700.71|13698.4|13698.4|13700.71|13700.71|13687.21|13687.21|0
1654601100000|2022-06-07 11:25:00|13699.8|13699.8|13712.35|13712.35|13720.28|13720.28|13699.8|13699.8|0
1654601400000|2022-06-07 11:30:00|13715.15|13715.15|13715.15|13715.15|13715.15|13715.15|13715.15|13715.15|0
1654601700000|2022-06-07 11:35:00|13711.18|13711.18|13704.18|13704.18|13711.18|13711.18|13704.18|13704.18|0
1654602000000|2022-06-07 11:40:00|13699.99|13699.99|13680.91|13680.91|13699.99|13699.99|13680.91|13680.91|0
1654602300000|2022-06-07 11:45:00|13688.84|13688.84|13703.53|13703.53|13706.33|13706.33|13688.84|13688.84|0
1654602600000|2022-06-07 11:50:00|13704.93|13704.93|13704.93|13704.93|13704.93|13704.93|13697|13697|0
1654602900000|2022-06-07 11:55:00|13708.9|13708.9|13707.52|13707.52|13708.9|13708.9|13707.52|13707.52|0
1654603200000|2022-06-07 12:00:00|13711.48|13711.48|13715.45|13715.45|13719.19|13719.19|13711.48|13711.48|0
1654603500000|2022-06-07 12:05:00|13715.91|13715.91|13712.64|13712.64|13720.57|13720.57|13712.64|13712.64|0
1654603800000|2022-06-07 12:10:00|13714.04|13714.04|13712.83|13712.83|13714.04|13714.04|13705.87|13705.87|0
1654604100000|2022-06-07 12:15:00|13711.43|13711.43|13711.43|13711.43|13711.43|13711.43|13711.43|13711.43|0
1654604400000|2022-06-07 12:20:00|13710.03|13710.03|13739.65|13739.65|13741.49|13741.49|13710.03|13710.03|0
1654604700000|2022-06-07 12:25:00|13743.62|13743.62|13761.11|13761.11|13761.11|13761.11|13743.62|13743.62|0
1654605000000|2022-06-07 12:30:00|13765.08|13765.08|13737.54|13737.54|13765.08|13765.08|13733.57|13733.57|0
1654605300000|2022-06-07 12:35:00|13745.47|13745.47|13742.9|13742.9|13749.67|13749.67|13742.9|13742.9|0
1654605600000|2022-06-07 12:40:00|13744.3|13744.3|13747.1|13747.1|13747.1|13747.1|13744.3|13744.3|0
1654605900000|2022-06-07 12:45:00|13751.07|13751.07|13741.74|13741.74|13751.07|13751.07|13741.74|13741.74|0
1654606200000|2022-06-07 12:50:00|13740.82|13740.82|13720.55|13720.55|13740.82|13740.82|13720.55|13720.55|0
1654606500000|2022-06-07 12:55:00|13720.09|13720.09|13710.99|13710.99|13725.68|13725.68|13710.99|13710.99|0
1654606800000|2022-06-07 13:00:00|13713.79|13713.79|13725.44|13725.44|13725.44|13725.44|13713.79|13713.79|0
1654607100000|2022-06-07 13:05:00|13729.4|13729.4|13728|13728|13730.8|13730.8|13728|13728|0
1654607400000|2022-06-07 13:10:00|13718.21|13718.21|13702.59|13702.59|13718.21|13718.21|13702.59|13702.59|0
1654607700000|2022-06-07 13:15:00|13701.19|13701.19|13678.8|13678.8|13701.19|13701.19|13670.4|13670.4|0
1654608000000|2022-06-07 13:20:00|13680.2|13680.2|13674.84|13674.84|13680.2|13680.2|13659.22|13659.22|0
1654608300000|2022-06-07 13:25:00|13676.24|13676.24|13684.87|13684.87|13686.27|13686.27|13676.24|13676.24|0
1654608600000|2022-06-07 13:30:00|13683.47|13683.47|13685.57|13685.57|13686.97|13686.97|13662.98|13662.98|0
1654608900000|2022-06-07 13:35:00|13688.37|13688.37|13676.26|13676.26|13693.74|13693.74|13672.29|13672.29|0
1654609200000|2022-06-07 13:40:00|13680.22|13680.22|13681.87|13681.87|13692.12|13692.12|13677.67|13677.67|0
1654609500000|2022-06-07 13:45:00|13666.01|13666.01|13645.71|13645.71|13668.57|13668.57|13645.71|13645.71|0
1654609800000|2022-06-07 13:50:00|13642.92|13642.92|13638.24|13638.24|13670.89|13670.89|13635.44|13635.44|0
1654610100000|2022-06-07 13:55:00|13639.64|13639.64|13573.65|13573.65|13639.64|13639.64|13572.25|13572.25|0
1654610400000|2022-06-07 14:00:00|13575.05|13575.05|13631.95|13631.95|13633.35|13633.35|13575.05|13575.05|0
1654610700000|2022-06-07 14:05:00|13627.98|13627.98|13625.41|13625.41|13634.98|13634.98|13621.45|13621.45|0
1654611000000|2022-06-07 14:10:00|13631.01|13631.01|13641.51|13641.51|13645.47|13645.47|13626.81|13626.81|0
1654611300000|2022-06-07 14:15:00|13645.47|13645.47|13644.05|13644.05|13656.2|13656.2|13634.74|13634.74|0
1654611600000|2022-06-07 14:20:00|13645.45|13645.45|13666.19|13666.19|13666.19|13666.19|13644.05|13644.05|0
1654611900000|2022-06-07 14:25:00|13670.15|13670.15|13714|13714|13717.96|13717.96|13670.15|13670.15|0
1654612200000|2022-06-07 14:30:00|13710.03|13710.03|13724.5|13724.5|13728.46|13728.46|13710.03|13710.03|0
1654612500000|2022-06-07 14:35:00|13720.53|13720.53|13751.76|13751.76|13751.76|13751.76|13720.53|13720.53|0
1654612800000|2022-06-07 14:40:00|13755.73|13755.73|13754.08|13754.08|13765.98|13765.98|13750.36|13750.36|0
1654613100000|2022-06-07 14:45:00|13756.88|13756.88|13772.5|13772.5|13776.47|13776.47|13755.48|13755.48|0
1654613400000|2022-06-07 14:50:00|13784.4|13784.4|13788.83|13788.83|13788.83|13788.83|13780.43|13780.43|0
1654613700000|2022-06-07 14:55:00|13784.86|13784.86|13783.23|13783.23|13787.66|13787.66|13778.1|13778.1|0
1654614000000|2022-06-07 15:00:00|13781.83|13781.83|13773.19|13773.19|13781.83|13781.83|13773.19|13773.19|0
1654614300000|2022-06-07 15:05:00|13777.15|13777.15|13788.36|13788.36|13788.82|13788.82|13776|13776|0
1654614600000|2022-06-07 15:10:00|13792.33|13792.33|13772.77|13772.77|13792.33|13792.33|13772.77|13772.77|0
1654614900000|2022-06-07 15:15:00|13768.8|13768.8|13748.07|13748.07|13768.8|13768.8|13748.07|13748.07|0
1654615200000|2022-06-07 15:20:00|13749.47|13749.47|13750.41|13750.41|13751.81|13751.81|13746.9|13746.9|0
1654615500000|2022-06-07 15:25:00|13746.44|13746.44|13748.78|13748.78|13748.78|13748.78|13734.31|13734.31|0
1654672500000|2022-06-08 07:15:00|13645.71|13645.71|13680.46|13680.46|13681.86|13681.86|13645.71|13645.71|0
1654672800000|2022-06-08 07:20:00|13676.26|13676.26|13661.34|13661.34|13677.66|13677.66|13661.34|13661.34|0
1654673100000|2022-06-08 07:25:00|13657.37|13657.37|13585.53|13585.53|13657.37|13657.37|13582.73|13582.73|0
1654673400000|2022-06-08 07:30:00|13579.93|13579.93|13553.34|13553.34|13579.93|13579.93|13511.59|13511.59|0
1654673700000|2022-06-08 07:35:00|13563.14|13563.14|13603.26|13603.26|13603.26|13603.26|13563.14|13563.14|0
1654674000000|2022-06-08 07:40:00|13610.25|13610.25|13595.32|13595.32|13626.57|13626.57|13595.32|13595.32|0
1654674300000|2022-06-08 07:45:00|13587.39|13587.39|13575.99|13575.99|13587.39|13587.39|13537.94|13537.94|0
1654674600000|2022-06-08 07:50:00|13578.79|13578.79|13615.64|13615.64|13625.2|13625.2|13578.79|13578.79|0
1654674900000|2022-06-08 07:55:00|13618.44|13618.44|13609.11|13609.11|13627.53|13627.53|13607.48|13607.48|0
1654675200000|2022-06-08 08:00:00|13606.31|13606.31|13587.88|13587.88|13606.31|13606.31|13586.48|13586.48|0
1654675500000|2022-06-08 08:05:00|13593.48|13593.48|13569.69|13569.69|13598.15|13598.15|13558.96|13558.96|0
1654675800000|2022-06-08 08:10:00|13564.09|13564.09|13583.68|13583.68|13587.65|13587.65|13558.49|13558.49|0
1654676100000|2022-06-08 08:15:00|13585.08|13585.08|13550.58|13550.58|13585.08|13585.08|13538.45|13538.45|0
1654676400000|2022-06-08 08:20:00|13553.38|13553.38|13586.97|13586.97|13586.97|13586.97|13553.38|13553.38|0
1654676700000|2022-06-08 08:25:00|13581.37|13581.37|13569.97|13569.97|13581.37|13581.37|13566|13566|0
1654677000000|2022-06-08 08:30:00|13572.27|13572.27|13572.97|13572.97|13575.77|13575.77|13571.81|13571.81|0
1654677300000|2022-06-08 08:35:00|13575.77|13575.77|13610.51|13610.51|13610.51|13610.51|13575.77|13575.77|0
1654677600000|2022-06-08 08:40:00|13606.55|13606.55|13607.72|13607.72|13614.71|13614.71|13602.35|13602.35|0
1654677900000|2022-06-08 08:45:00|13602.12|13602.12|13601.88|13601.88|13611.21|13611.21|13592.32|13592.32|0
1654678200000|2022-06-08 08:50:00|13606.08|13606.08|13600.75|13600.75|13613.08|13613.08|13596.33|13596.33|0
1654678500000|2022-06-08 08:55:00|13597.95|13597.95|13598.19|13598.19|13606.35|13606.35|13597.95|13597.95|0
1654678800000|2022-06-08 09:00:00|13592.59|13592.59|13587.69|13587.69|13593.99|13593.99|13576.49|13576.49|0
1654679100000|2022-06-08 09:05:00|13591.89|13591.89|13581.64|13581.64|13591.89|13591.89|13580.24|13580.24|0
1654679400000|2022-06-08 09:10:00|13580.24|13580.24|13609.18|13609.18|13609.18|13609.18|13574.9|13574.9|0
1654679700000|2022-06-08 09:15:00|13613.38|13613.38|13600.81|13600.81|13617.6|13617.6|13600.81|13600.81|0
1654680000000|2022-06-08 09:20:00|13603.1|13603.1|13629.41|13629.41|13629.41|13629.41|13603.1|13603.1|0
1654680300000|2022-06-08 09:25:00|13630.79|13630.79|13645.02|13645.02|13646.42|13646.42|13630.79|13630.79|0
1654680600000|2022-06-08 09:30:00|13652.02|13652.02|13654.54|13654.54|13655.98|13655.98|13651.74|13651.74|0
1654680900000|2022-06-08 09:35:00|13650.58|13650.58|13662.49|13662.49|13662.49|13662.49|13645.69|13645.69|0
1654681200000|2022-06-08 09:40:00|13663.89|13663.89|13652.22|13652.22|13663.89|13663.89|13652.22|13652.22|0
1654681500000|2022-06-08 09:45:00|13648.25|13648.25|13637.06|13637.06|13648.25|13648.25|13634.26|13634.26|0
1654681800000|2022-06-08 09:50:00|13633.09|13633.09|13616.98|13616.98|13640.07|13640.07|13616.98|13616.98|0
1654682100000|2022-06-08 09:55:00|13615.58|13615.58|13591.33|13591.33|13615.58|13615.58|13588.05|13588.05|0
1654682400000|2022-06-08 10:00:00|13587.37|13587.37|13583.4|13583.4|13587.6|13587.6|13579.2|13579.2|0
1654682700000|2022-06-08 10:05:00|13571.51|13571.51|13581.99|13581.99|13583.39|13583.39|13551.68|13551.68|0
1654683000000|2022-06-08 10:10:00|13578.02|13578.02|13576.86|13576.86|13579.42|13579.42|13575.46|13575.46|0
1654683300000|2022-06-08 10:15:00|13581.06|13581.06|13566.13|13566.13|13581.06|13581.06|13566.13|13566.13|0
1654683600000|2022-06-08 10:20:00|13564.73|13564.73|13578.26|13578.26|13586.19|13586.19|13564.73|13564.73|0
1654683900000|2022-06-08 10:25:00|13575.46|13575.46|13576.86|13576.86|13579.66|13579.66|13575.46|13575.46|0
1654684200000|2022-06-08 10:30:00|13574.06|13574.06|13544.22|13544.22|13574.06|13574.06|13540.03|13540.03|0
1654684500000|2022-06-08 10:35:00|13548.42|13548.42|13544.46|13544.46|13552.62|13552.62|13537.23|13537.23|0
1654684800000|2022-06-08 10:40:00|13543.06|13543.06|13531.16|13531.16|13548.66|13548.66|13531.16|13531.16|0
1654685100000|2022-06-08 10:45:00|13528.36|13528.36|13519.78|13519.78|13531.16|13531.16|13517.9|13517.9|0
1654685400000|2022-06-08 10:50:00|13518.38|13518.38|13499.72|13499.72|13521.18|13521.18|13493.42|13493.42|0
1654685700000|2022-06-08 10:55:00|13501.12|13501.12|13453.07|13453.07|13502.29|13502.29|13453.07|13453.07|0
1654686000000|2022-06-08 11:00:00|13454.47|13454.47|13456.56|13456.56|13473.82|13473.82|13447.71|13447.71|0
1654686300000|2022-06-08 11:05:00|13468.46|13468.46|13475.46|13475.46|13475.46|13475.46|13464.49|13464.49|0
1654686600000|2022-06-08 11:10:00|13476.86|13476.86|13508.81|13508.81|13508.81|13508.81|13476.86|13476.86|0
1654686900000|2022-06-08 11:15:00|13514.41|13514.41|13518.55|13518.55|13526.77|13526.77|13510.44|13510.44|0
1654687200000|2022-06-08 11:20:00|13522.75|13522.75|13515.99|13515.99|13524.15|13524.15|13515.99|13515.99|0
1654687500000|2022-06-08 11:25:00|13517.39|13517.39|13525.78|13525.78|13525.78|13525.78|13517.39|13517.39|0
1654687800000|2022-06-08 11:30:00|13529.75|13529.75|13529.75|13529.75|13529.75|13529.75|13525.55|13525.55|0
1654688100000|2022-06-08 11:35:00|13528.35|13528.35|13560.07|13560.07|13560.07|13560.07|13520.42|13520.42|0
1654688400000|2022-06-08 11:40:00|13544.21|13544.21|13533.48|13533.48|13544.21|13544.21|13532.08|13532.08|0
1654688700000|2022-06-08 11:45:00|13532.08|13532.08|13534.88|13534.88|13536.28|13536.28|13532.08|13532.08|0
1654689000000|2022-06-08 11:50:00|13532.08|13532.08|13517.39|13517.39|13532.08|13532.08|13517.39|13517.39|0
1654689300000|2022-06-08 11:55:00|13521.35|13521.35|13522.98|13522.98|13522.98|13522.98|13509.46|13509.46|0
1654689600000|2022-06-08 12:00:00|13520.19|13520.19|13528.82|13528.82|13530.22|13530.22|13512.25|13512.25|0
1654689900000|2022-06-08 12:05:00|13532.78|13532.78|13522.07|13522.07|13536.75|13536.75|13518.11|13518.11|0
1654690200000|2022-06-08 12:10:00|13526.04|13526.04|13538.63|13538.63|13538.63|13538.63|13524.64|13524.64|0
1654690500000|2022-06-08 12:15:00|13534.67|13534.67|13529.07|13529.07|13534.67|13534.67|13527.67|13527.67|0
1654690800000|2022-06-08 12:20:00|13527.67|13527.67|13526.48|13526.48|13535.81|13535.81|13526.48|13526.48|0
1654691100000|2022-06-08 12:25:00|13530.45|13530.45|13549.34|13549.34|13553.31|13553.31|13527.65|13527.65|0
1654691400000|2022-06-08 12:30:00|13547.94|13547.94|13519.53|13519.53|13547.94|13547.94|13511.6|13511.6|0
1654691700000|2022-06-08 12:35:00|13516.73|13516.73|13528.86|13528.86|13531.66|13531.66|13516.73|13516.73|0
1654692000000|2022-06-08 12:40:00|13524.89|13524.89|13526.29|13526.29|13526.29|13526.29|13523.49|13523.49|0
1654692300000|2022-06-08 12:45:00|13530.26|13530.26|13544|13544|13546.8|13546.8|13530.26|13530.26|0
1654692600000|2022-06-08 12:50:00|13540.03|13540.03|13519.74|13519.74|13540.03|13540.03|13514.14|13514.14|0
1654692900000|2022-06-08 12:55:00|13521.14|13521.14|13535.83|13535.83|13542.6|13542.6|13521.14|13521.14|0
1654693200000|2022-06-08 13:00:00|13531.87|13531.87|13530.47|13530.47|13536.07|13536.07|13530.47|13530.47|0
1654693500000|2022-06-08 13:05:00|13537.47|13537.47|13546.8|13546.8|13549.6|13549.6|13537.47|13537.47|0
1654693800000|2022-06-08 13:10:00|13541.2|13541.2|13549.6|13549.6|13549.6|13549.6|13541.2|13541.2|0
1654694100000|2022-06-08 13:15:00|13553.56|13553.56|13540.5|13540.5|13553.56|13553.56|13536.3|13536.3|0
1654694400000|2022-06-08 13:20:00|13536.53|13536.53|13526.52|13526.52|13540.5|13540.5|13526.52|13526.52|0
1654694700000|2022-06-08 13:25:00|13529.32|13529.32|13527.2|13527.2|13534.21|13534.21|13526.28|13526.28|0
1654695000000|2022-06-08 13:30:00|13528.58|13528.58|13501.25|13501.25|13536.97|13536.97|13483.54|13483.54|0
1654695300000|2022-06-08 13:35:00|13505.22|13505.22|13525.26|13525.26|13529.23|13529.23|13505.22|13505.22|0
1654695600000|2022-06-08 13:40:00|13521.06|13521.06|13531.09|13531.09|13535.06|13535.06|13517.33|13517.33|0
1654695900000|2022-06-08 13:45:00|13526.9|13526.9|13553|13553|13561.16|13561.16|13526.9|13526.9|0
1654696200000|2022-06-08 13:50:00|13549.03|13549.03|13565.37|13565.37|13565.37|13565.37|13547.88|13547.88|0
1654696500000|2022-06-08 13:55:00|13572.37|13572.37|13563.74|13563.74|13592.2|13592.2|13562.34|13562.34|0
1654696800000|2022-06-08 14:00:00|13563.28|13563.28|13591.05|13591.05|13591.05|13591.05|13563.28|13563.28|0
1654697100000|2022-06-08 14:05:00|13583.11|13583.11|13615.07|13615.07|13615.07|13615.07|13578.92|13578.92|0
1654697400000|2022-06-08 14:10:00|13614.15|13614.15|13576.58|13576.58|13614.15|13614.15|13576.58|13576.58|0
1654697700000|2022-06-08 14:15:00|13575.18|13575.18|13582.4|13582.4|13582.4|13582.4|13571.21|13571.21|0
1654698000000|2022-06-08 14:20:00|13590.33|13590.33|13610.39|13610.39|13610.39|13610.39|13590.33|13590.33|0
1654698300000|2022-06-08 14:25:00|13613.19|13613.19|13616|13616|13616|13616|13607.59|13607.59|0
1654698600000|2022-06-08 14:30:00|13611.8|13611.8|13594.31|13594.31|13616|13616|13594.31|13594.31|0
1654698900000|2022-06-08 14:35:00|13598.28|13598.28|13592.27|13592.27|13610.17|13610.17|13590.89|13590.89|0
1654699200000|2022-06-08 14:40:00|13595.07|13595.07|13581.32|13581.32|13602.3|13602.3|13579.92|13579.92|0
1654699500000|2022-06-08 14:45:00|13579.92|13579.92|13565.68|13565.68|13579.92|13579.92|13561.48|13561.48|0
1654699800000|2022-06-08 14:50:00|13564.28|13564.28|13573.61|13573.61|13574.07|13574.07|13562.88|13562.88|0
1654700100000|2022-06-08 14:55:00|13581.54|13581.54|13557.99|13557.99|13581.54|13581.54|13557.99|13557.99|0
1654700400000|2022-06-08 15:00:00|13559.38|13559.38|13581.78|13581.78|13581.78|13581.78|13559.38|13559.38|0
1654700700000|2022-06-08 15:05:00|13577.81|13577.81|13565.22|13565.22|13577.81|13577.81|13564.76|13564.76|0
1654701000000|2022-06-08 15:10:00|13561.25|13561.25|13565.22|13565.22|13568.02|13568.02|13559.85|13559.85|0
1654701300000|2022-06-08 15:15:00|13564.76|13564.76|13585.52|13585.52|13585.52|13585.52|13564.76|13564.76|0
1654701600000|2022-06-08 15:20:00|13584.12|13584.12|13593.45|13593.45|13602.53|13602.53|13579.92|13579.92|0
1654701900000|2022-06-08 15:25:00|13592.05|13592.05|13597.87|13597.87|13610.01|13610.01|13592.05|13592.05|0
1654758900000|2022-06-09 07:15:00|13441.17|13441.17|13453.53|13453.53|13457.73|13457.73|13428.57|13428.57|0
1654759200000|2022-06-09 07:20:00|13460.89|13460.89|13499.21|13499.21|13507.14|13507.14|13455.83|13455.83|0
1654759500000|2022-06-09 07:25:00|13495.25|13495.25|13527.44|13527.44|13537|13537|13490.08|13490.08|0
1654759800000|2022-06-09 07:30:00|13528.84|13528.84|13500.84|13500.84|13534.2|13534.2|13500.84|13500.84|0
1654760100000|2022-06-09 07:35:00|13496.64|13496.64|13517.63|13517.63|13517.63|13517.63|13496.64|13496.64|0
1654760400000|2022-06-09 07:40:00|13537.46|13537.46|13538.86|13538.86|13546.79|13546.79|13537.46|13537.46|0
1654760700000|2022-06-09 07:45:00|13544.46|13544.46|13581.3|13581.3|13581.78|13581.78|13543.06|13543.06|0
1654761000000|2022-06-09 07:50:00|13578.5|13578.5|13592.72|13592.72|13615.58|13615.58|13578.5|13578.5|0
1654761300000|2022-06-09 07:55:00|13600.65|13600.65|13616.24|13616.24|13616.24|13616.24|13582.92|13582.92|0
1654761600000|2022-06-09 08:00:00|13610.65|13610.65|13585.71|13585.71|13610.65|13610.65|13585.71|13585.71|0
1654761900000|2022-06-09 08:05:00|13578.72|13578.72|13563.56|13563.56|13578.72|13578.72|13553.76|13553.76|0
1654762200000|2022-06-09 08:10:00|13559.36|13559.36|13551.43|13551.43|13564.96|13564.96|13551.43|13551.43|0
1654762500000|2022-06-09 08:15:00|13543.5|13543.5|13554.46|13554.46|13554.46|13554.46|13543.5|13543.5|0
1654762800000|2022-06-09 08:20:00|13546.53|13546.53|13549.55|13549.55|13549.55|13549.55|13545.59|13545.59|0
1654763100000|2022-06-09 08:25:00|13553.52|13553.52|13557.72|13557.72|13557.72|13557.72|13549.55|13549.55|0
1654763400000|2022-06-09 08:30:00|13563.32|13563.32|13583.57|13583.57|13583.57|13583.57|13563.32|13563.32|0
1654763700000|2022-06-09 08:35:00|13587.53|13587.53|13614.82|13614.82|13617.62|13617.62|13587.53|13587.53|0
1654764000000|2022-06-09 08:40:00|13620.42|13620.42|13631.62|13631.62|13631.62|13631.62|13612.02|13612.02|0
1654764300000|2022-06-09 08:45:00|13627.42|13627.42|13636.06|13636.06|13643.49|13643.49|13627.42|13627.42|0
1654764600000|2022-06-09 08:50:00|13643.99|13643.99|13650.75|13650.75|13666.84|13666.84|13643.99|13643.99|0
1654764900000|2022-06-09 08:55:00|13649.35|13649.35|13641.88|13641.88|13661.25|13661.25|13640.02|13640.02|0
1654765200000|2022-06-09 09:00:00|13636.28|13636.28|13645.6|13645.6|13646.08|13646.08|13636.28|13636.28|0
1654765500000|2022-06-09 09:05:00|13661.46|13661.46|13654.7|13654.7|13665.42|13665.42|13651.9|13651.9|0
1654765800000|2022-06-09 09:10:00|13657.49|13657.49|13628.1|13628.1|13657.49|13657.49|13612.24|13612.24|0
1654766100000|2022-06-09 09:15:00|13632.07|13632.07|13640|13640|13640|13640|13632.07|13632.07|0
1654766400000|2022-06-09 09:20:00|13640.46|13640.46|13637.66|13637.66|13644.43|13644.43|13634.86|13634.86|0
1654766700000|2022-06-09 09:25:00|13633.7|13633.7|13631.36|13631.36|13635.33|13635.33|13626.93|13626.93|0
1654767000000|2022-06-09 09:30:00|13633.2|13633.2|13618.74|13618.74|13641.37|13641.37|13618.74|13618.74|0
1654767300000|2022-06-09 09:35:00|13622.71|13622.71|13624.11|13624.11|13624.11|13624.11|13622.71|13622.71|0
1654767600000|2022-06-09 09:40:00|13632.04|13632.04|13632.04|13632.04|13632.04|13632.04|13632.04|13632.04|0
1654767900000|2022-06-09 09:45:00|13628.07|13628.07|13626.67|13626.67|13629.47|13629.47|13626.67|13626.67|0
1654768200000|2022-06-09 09:50:00|13630.64|13630.64|13622.47|13622.47|13634.6|13634.6|13622.47|13622.47|0
1654768500000|2022-06-09 09:55:00|13621.09|13621.09|13607.81|13607.81|13621.09|13621.09|13607.35|13607.35|0
1654768800000|2022-06-09 10:00:00|13610.61|13610.61|13624.14|13624.14|13624.14|13624.14|13610.61|13610.61|0
1654769100000|2022-06-09 10:05:00|13628.1|13628.1|13612.24|13612.24|13632.07|13632.07|13612.24|13612.24|0
1654769400000|2022-06-09 10:10:00|13604.31|13604.31|13587.29|13587.29|13609.45|13609.45|13587.29|13587.29|0
1654770000000|2022-06-09 10:20:00|13586.83|13586.83|13619.02|13619.02|13621.59|13621.59|13586.83|13586.83|0
1654770300000|2022-06-09 10:25:00|13617.62|13617.62|13624.39|13624.39|13624.39|13624.39|13609.46|13609.46|0
1654770600000|2022-06-09 10:30:00|13627.19|13627.19|13620.42|13620.42|13627.19|13627.19|13620.42|13620.42|0
1654770900000|2022-06-09 10:35:00|13621.82|13621.82|13623.22|13623.22|13624.62|13624.62|13619.02|13619.02|0
1654771200000|2022-06-09 10:40:00|13617.62|13617.62|13625.79|13625.79|13625.79|13625.79|13617.62|13617.62|0
1654771500000|2022-06-09 10:45:00|13622.99|13622.99|13626.25|13626.25|13626.25|13626.25|13612.26|13612.26|0
1654771800000|2022-06-09 10:50:00|13630.22|13630.22|13622.99|13622.99|13630.22|13630.22|13622.99|13622.99|0
1654772100000|2022-06-09 10:55:00|13625.79|13625.79|13617.86|13617.86|13625.79|13625.79|13617.86|13617.86|0
1654772400000|2022-06-09 11:00:00|13622.52|13622.52|13619.72|13619.72|13622.52|13622.52|13619.72|13619.72|0
1654772700000|2022-06-09 11:05:00|13616.92|13616.92|13605.07|13605.07|13621.12|13621.12|13602.27|13602.27|0
1654773000000|2022-06-09 11:10:00|13599.47|13599.47|13591.31|13591.31|13609.27|13609.27|13591.31|13591.31|0
1654773300000|2022-06-09 11:15:00|13595.27|13595.27|13587.11|13587.11|13598.07|13598.07|13580.11|13580.11|0
1654773600000|2022-06-09 11:20:00|13582.91|13582.91|13597.12|13597.12|13629.3|13629.3|13582.91|13582.91|0
1654773900000|2022-06-09 11:25:00|13595.72|13595.72|13590.13|13590.13|13595.72|13595.72|13583.13|13583.13|0
1654774200000|2022-06-09 11:30:00|13591.53|13591.53|13583.59|13583.59|13591.53|13591.53|13583.59|13583.59|0
1654774500000|2022-06-09 11:35:00|13579.63|13579.63|13585.23|13585.23|13599.22|13599.22|13576.83|13576.83|0
1654774800000|2022-06-09 11:40:00|13582.43|13582.43|13592.23|13592.23|13597.82|13597.82|13582.43|13582.43|0
1654775100000|2022-06-09 11:45:00|13596.19|13596.19|13566.35|13566.35|13630.2|13630.2|13564.02|13564.02|0
1654775400000|2022-06-09 11:50:00|13570.55|13570.55|13553.75|13553.75|13578.94|13578.94|13553.75|13553.75|0
1654775700000|2022-06-09 11:55:00|13549.78|13549.78|13546.98|13546.98|13549.78|13549.78|13534.62|13534.62|0
1654776000000|2022-06-09 12:00:00|13543.02|13543.02|13550.95|13550.95|13550.95|13550.95|13543.02|13543.02|0
1654776300000|2022-06-09 12:05:00|13549.55|13549.55|13549.55|13549.55|13555.15|13555.15|13546.75|13546.75|0
1654776600000|2022-06-09 12:10:00|13550.95|13550.95|13515.98|13515.98|13550.95|13550.95|13515.98|13515.98|0
1654776900000|2022-06-09 12:15:00|13514.58|13514.58|13529.97|13529.97|13529.97|13529.97|13514.58|13514.58|0
1654777200000|2022-06-09 12:20:00|13528.57|13528.57|13509.68|13509.68|13531.13|13531.13|13509.68|13509.68|0
1654777500000|2022-06-09 12:25:00|13512.47|13512.47|13505.94|13505.94|13516.44|13516.44|13505.94|13505.94|0
1654777800000|2022-06-09 12:30:00|13517.84|13517.84|13508.51|13508.51|13522.04|13522.04|13504.31|13504.31|0
1654778100000|2022-06-09 12:35:00|13509.91|13509.91|13506.18|13506.18|13519.71|13519.71|13501.98|13501.98|0
1654778400000|2022-06-09 12:40:00|13504.78|13504.78|13471.42|13471.42|13504.78|13504.78|13471.42|13471.42|0
1654778700000|2022-06-09 12:45:00|13470.02|13470.02|13456.95|13456.95|13472.82|13472.82|13456.03|13456.03|0
1654779000000|2022-06-09 12:50:00|13452.99|13452.99|13430.59|13430.59|13458.59|13458.59|13430.59|13430.59|0
1654779300000|2022-06-09 12:55:00|13431.51|13431.51|13458.07|13458.07|13460.17|13460.17|13431.51|13431.51|0
1654779600000|2022-06-09 13:00:00|13455.27|13455.27|13449|13449|13455.27|13455.27|13444.56|13444.56|0
1654779900000|2022-06-09 13:05:00|13442.01|13442.01|13442.01|13442.01|13442.01|13442.01|13442.01|13442.01|0
1654780200000|2022-06-09 13:10:00|13446.2|13446.2|13455.31|13455.31|13462.53|13462.53|13446.2|13446.2|0
1654780500000|2022-06-09 13:15:00|13456.71|13456.71|13454.84|13454.84|13456.71|13456.71|13446.91|13446.91|0
1654780800000|2022-06-09 13:20:00|13456.24|13456.24|13465.55|13465.55|13469.75|13469.75|13456.24|13456.24|0
1654781100000|2022-06-09 13:25:00|13466.47|13466.47|13474.88|13474.88|13481.41|13481.41|13463.67|13463.67|0
1654781400000|2022-06-09 13:30:00|13472.08|13472.08|13469.52|13469.52|13472.31|13472.31|13446.66|13446.66|0
1654781700000|2022-06-09 13:35:00|13473.48|13473.48|13469.76|13469.76|13473.73|13473.73|13449.7|13449.7|0
1654782000000|2022-06-09 13:40:00|13473.96|13473.96|13495.19|13495.19|13502.18|13502.18|13473.96|13473.96|0
1654782300000|2022-06-09 13:45:00|13490.99|13490.99|13501.96|13501.96|13505.92|13505.92|13484.23|13484.23|0
1654782600000|2022-06-09 13:50:00|13505.92|13505.92|13523.86|13523.86|13523.86|13523.86|13497.99|13497.99|0
1654782900000|2022-06-09 13:55:00|13527.82|13527.82|13526.42|13526.42|13542.28|13542.28|13526.19|13526.19|0
1654783200000|2022-06-09 14:00:00|13525.02|13525.02|13518.26|13518.26|13525.02|13525.02|13511.49|13511.49|0
1654783500000|2022-06-09 14:05:00|13515.46|13515.46|13483.75|13483.75|13515.46|13515.46|13483.75|13483.75|0
1654783800000|2022-06-09 14:10:00|13485.15|13485.15|13490.29|13490.29|13491.69|13491.69|13475.36|13475.36|0
1654784100000|2022-06-09 14:15:00|13488.89|13488.89|13509.18|13509.18|13511.98|13511.98|13488.89|13488.89|0
1654784400000|2022-06-09 14:20:00|13511.98|13511.98|13510.58|13510.58|13513.38|13513.38|13507.78|13507.78|0
1654784700000|2022-06-09 14:25:00|13506.62|13506.62|13523.65|13523.65|13525.05|13525.05|13504.76|13504.76|0
1654785000000|2022-06-09 14:30:00|13525.05|13525.05|13500.81|13500.81|13525.05|13525.05|13496.85|13496.85|0
1654785300000|2022-06-09 14:35:00|13498.01|13498.01|13516.21|13516.21|13516.67|13516.67|13496.61|13496.61|0
1654785600000|2022-06-09 14:40:00|13512.95|13512.95|13508.06|13508.06|13517.86|13517.86|13495.47|13495.47|0
1654785900000|2022-06-09 14:45:00|13512.26|13512.26|13477.93|13477.93|13515.96|13515.96|13477.69|13477.69|0
1654786200000|2022-06-09 14:50:00|13473.96|13473.96|13447.1|13447.1|13478.16|13478.16|13447.1|13447.1|0
1654786500000|2022-06-09 14:55:00|13446.18|13446.18|13477.68|13477.68|13478.6|13478.6|13438.25|13438.25|0
1654786800000|2022-06-09 15:00:00|13479.08|13479.08|13455.05|13455.05|13479.08|13479.08|13448.29|13448.29|0
1654787100000|2022-06-09 15:05:00|13453.65|13453.65|13460.15|13460.15|13460.42|13460.42|13441.3|13441.3|0
1654787400000|2022-06-09 15:10:00|13461.53|13461.53|13472.26|13472.26|13482.28|13482.28|13461.53|13461.53|0
1654787700000|2022-06-09 15:15:00|13476.23|13476.23|13478.06|13478.06|13482.95|13482.95|13473.18|13473.18|0
1654788000000|2022-06-09 15:20:00|13477.6|13477.6|13500.46|13500.46|13500.46|13500.46|13477.6|13477.6|0
1654788300000|2022-06-09 15:25:00|13500|13500|13488.1|13488.1|13502.09|13502.09|13485.3|13485.3|0
1654845300000|2022-06-10 07:15:00|13320.73|13320.73|13299.53|13299.53|13320.73|13320.73|13296.94|13296.94|0
1654845600000|2022-06-10 07:20:00|13306.53|13306.53|13297.67|13297.67|13311.2|13311.2|13289.74|13289.74|0
1654845900000|2022-06-10 07:25:00|13303.27|13303.27|13291.64|13291.64|13310.03|13310.03|13291.64|13291.64|0
1654846200000|2022-06-10 07:30:00|13292.1|13292.1|13331.47|13331.47|13331.47|13331.47|13292.1|13292.1|0
1654846500000|2022-06-10 07:35:00|13339.4|13339.4|13361.6|13361.6|13361.6|13361.6|13336.18|13336.18|0
1654846800000|2022-06-10 07:40:00|13353.67|13353.67|13349.71|13349.71|13360.2|13360.2|13349.71|13349.71|0
1654847100000|2022-06-10 07:45:00|13345.74|13345.74|13314.49|13314.49|13355.07|13355.07|13314.49|13314.49|0
1654847400000|2022-06-10 07:50:00|13303.29|13303.29|13258.27|13258.27|13303.29|13303.29|13258.27|13258.27|0
1654847700000|2022-06-10 07:55:00|13247.08|13247.08|13220.02|13220.02|13251.28|13251.28|13220.02|13220.02|0
1654848000000|2022-06-10 08:00:00|13216.34|13216.34|13213.31|13213.31|13255.04|13255.04|13205.63|13205.63|0
1654848300000|2022-06-10 08:05:00|13217.28|13217.28|13210.99|13210.99|13218.91|13218.91|13209.11|13209.11|0
1654848600000|2022-06-10 08:10:00|13199.1|13199.1|13205.13|13205.13|13211.23|13211.23|13195.13|13195.13|0
1654848900000|2022-06-10 08:15:00|13201.17|13201.17|13205.37|13205.37|13217.5|13217.5|13197.2|13197.2|0
1654849200000|2022-06-10 08:20:00|13203.97|13203.97|13196.72|13196.72|13206.05|13206.05|13196.49|13196.49|0
1654849500000|2022-06-10 08:25:00|13195.32|13195.32|13200.65|13200.65|13224.47|13224.47|13191.36|13191.36|0
1654849800000|2022-06-10 08:30:00|13199.73|13199.73|13199.27|13199.27|13203.24|13203.24|13199.27|13199.27|0
1654850100000|2022-06-10 08:35:00|13185.75|13185.75|13183.43|13183.43|13195.32|13195.32|13180.26|13180.26|0
1654850400000|2022-06-10 08:40:00|13182.05|13182.05|13190.44|13190.44|13190.44|13190.44|13180.92|13180.92|0
1654850700000|2022-06-10 08:45:00|13194.4|13194.4|13185.55|13185.55|13194.4|13194.4|13181.59|13181.59|0
1654851000000|2022-06-10 08:50:00|13196.75|13196.75|13193.7|13193.7|13208.88|13208.88|13188.95|13188.95|0
1654851300000|2022-06-10 08:55:00|13195.1|13195.1|13190.53|13190.53|13195.1|13195.1|13187.36|13187.36|0
1654851600000|2022-06-10 09:00:00|13191.91|13191.91|13253.38|13253.38|13253.38|13253.38|13186.31|13186.31|0
1654851900000|2022-06-10 09:05:00|13257.34|13257.34|13260.39|13260.39|13261.31|13261.31|13256.42|13256.42|0
1654852200000|2022-06-10 09:10:00|13252.46|13252.46|13296.3|13296.3|13297.22|13297.22|13244.53|13244.53|0
1654852500000|2022-06-10 09:15:00|13300.27|13300.27|13286.97|13286.97|13300.27|13300.27|13286.97|13286.97|0
1654852800000|2022-06-10 09:20:00|13289.77|13289.77|13259.94|13259.94|13292.57|13292.57|13259.94|13259.94|0
1654853100000|2022-06-10 09:25:00|13258.54|13258.54|13274.17|13274.17|13275.33|13275.33|13257.14|13257.14|0
1654853400000|2022-06-10 09:30:00|13278.37|13278.37|13300.06|13300.06|13300.06|13300.06|13278.37|13278.37|0
1654853700000|2022-06-10 09:35:00|13304.02|13304.02|13278.13|13278.13|13305.89|13305.89|13272.77|13272.77|0
1654854000000|2022-06-10 09:40:00|13274.17|13274.17|13286.53|13286.53|13289.33|13289.33|13274.17|13274.17|0
1654854300000|2022-06-10 09:45:00|13280.93|13280.93|13273.92|13273.92|13283.48|13283.48|13273.92|13273.92|0
1654854600000|2022-06-10 09:50:00|13269.96|13269.96|13249.43|13249.43|13275.55|13275.55|13249.43|13249.43|0
1654854900000|2022-06-10 09:55:00|13253.4|13253.4|13241.26|13241.26|13258.05|13258.05|13241.26|13241.26|0
1654855200000|2022-06-10 10:00:00|13251.06|13251.06|13260.86|13260.86|13266.92|13266.92|13251.06|13251.06|0
1654855500000|2022-06-10 10:05:00|13259.46|13259.46|13289.78|13289.78|13289.78|13289.78|13247.56|13247.56|0
1654855800000|2022-06-10 10:10:00|13285.82|13285.82|13272.99|13272.99|13291.42|13291.42|13268.79|13268.79|0
1654856100000|2022-06-10 10:15:00|13274.39|13274.39|13251.76|13251.76|13274.39|13274.39|13248.96|13248.96|0
1654856400000|2022-06-10 10:20:00|13255.73|13255.73|13276.73|13276.73|13276.73|13276.73|13255.73|13255.73|0
1654856700000|2022-06-10 10:25:00|13273.94|13273.94|13285.36|13285.36|13288.16|13288.16|13268.8|13268.8|0
1654857000000|2022-06-10 10:30:00|13286.76|13286.76|13271.84|13271.84|13298.89|13298.89|13271.84|13271.84|0
1654857300000|2022-06-10 10:35:00|13277.43|13277.43|13275.81|13275.81|13287.7|13287.7|13273.01|13273.01|0
1654857600000|2022-06-10 10:40:00|13273.01|13273.01|13246.65|13246.65|13275.81|13275.81|13242.45|13242.45|0
1654857900000|2022-06-10 10:45:00|13254.58|13254.58|13264.12|13264.12|13264.12|13264.12|13247.82|13247.82|0
1654858200000|2022-06-10 10:50:00|13258.53|13258.53|13255.96|13255.96|13258.53|13258.53|13248.96|13248.96|0
1654858500000|2022-06-10 10:55:00|13259.93|13259.93|13243.43|13243.43|13259.93|13259.93|13227.1|13227.1|0
1654858800000|2022-06-10 11:00:00|13239.46|13239.46|13231.3|13231.3|13239.46|13239.46|13225.7|13225.7|0
1654859100000|2022-06-10 11:05:00|13235.26|13235.26|13243.19|13243.19|13243.19|13243.19|13235.26|13235.26|0
1654859400000|2022-06-10 11:10:00|13233.63|13233.63|13227.59|13227.59|13239|13239|13227.59|13227.59|0
1654859700000|2022-06-10 11:15:00|13226.19|13226.19|13208.7|13208.7|13226.19|13226.19|13208.7|13208.7|0
1654860000000|2022-06-10 11:20:00|13212.67|13212.67|13209.85|13209.85|13220.83|13220.83|13205.89|13205.89|0
1654860300000|2022-06-10 11:25:00|13205.89|13205.89|13217.78|13217.78|13217.78|13217.78|13205.43|13205.43|0
1654860600000|2022-06-10 11:30:00|13217.32|13217.32|13242.98|13242.98|13242.98|13242.98|13217.32|13217.32|0
1654860900000|2022-06-10 11:35:00|13243.9|13243.9|13226.17|13226.17|13243.9|13243.9|13226.17|13226.17|0
1654861200000|2022-06-10 11:40:00|13227.57|13227.57|13221.97|13221.97|13227.57|13227.57|13221.97|13221.97|0
1654861500000|2022-06-10 11:45:00|13225.94|13225.94|13211.25|13211.25|13225.94|13225.94|13207.05|13207.05|0
1654861800000|2022-06-10 11:50:00|13214.04|13214.04|13205.9|13205.9|13215.44|13215.44|13205.9|13205.9|0
1654862100000|2022-06-10 11:55:00|13201.94|13201.94|13202.17|13202.17|13202.17|13202.17|13197.97|13197.97|0
1654862400000|2022-06-10 12:00:00|13210.1|13210.1|13228.97|13228.97|13228.97|13228.97|13210.1|13210.1|0
1654862700000|2022-06-10 12:05:00|13231.77|13231.77|13244.36|13244.36|13244.36|13244.36|13231.77|13231.77|0
1654863000000|2022-06-10 12:10:00|13240.39|13240.39|13249.72|13249.72|13249.72|13249.72|13240.39|13240.39|0
1654863300000|2022-06-10 12:15:00|13241.79|13241.79|13241.79|13241.79|13241.79|13241.79|13241.79|13241.79|0
1654863600000|2022-06-10 12:20:00|13245.76|13245.76|13249.96|13249.96|13249.96|13249.96|13245.76|13245.76|0
1654863900000|2022-06-10 12:25:00|13251.36|13251.36|13254.14|13254.14|13262.3|13262.3|13251.36|13251.36|0
1654864200000|2022-06-10 12:30:00|13250.17|13250.17|13162.28|13162.28|13250.17|13250.17|13133.37|13133.37|0
1654864500000|2022-06-10 12:35:00|13154.35|13154.35|13144.18|13144.18|13160.69|13160.69|13144.18|13144.18|0
1654864800000|2022-06-10 12:40:00|13141.38|13141.38|13142.76|13142.76|13160.88|13160.88|13141.38|13141.38|0
1654865100000|2022-06-10 12:45:00|13149.1|13149.1|13131.94|13131.94|13156.1|13156.1|13128.77|13128.77|0
1654865400000|2022-06-10 12:50:00|13131.02|13131.02|13097.53|13097.53|13131.02|13131.02|13097.53|13097.53|0
1654865700000|2022-06-10 12:55:00|13098.93|13098.93|13097.35|13097.35|13106.68|13106.68|13083.82|13083.82|0
1654866000000|2022-06-10 13:00:00|13100.52|13100.52|13103.21|13103.21|13107.97|13107.97|13089.98|13089.98|0
1654866300000|2022-06-10 13:05:00|13094.81|13094.81|13065.52|13065.52|13094.81|13094.81|13065.52|13065.52|0
1654866600000|2022-06-10 13:10:00|13064.12|13064.12|13071.77|13071.77|13071.77|13071.77|13053.21|13053.21|0
1654866900000|2022-06-10 13:15:00|13075.97|13075.97|13098.37|13098.37|13098.37|13098.37|13074.57|13074.57|0
1654867200000|2022-06-10 13:20:00|13106.3|13106.3|13085.77|13085.77|13111.05|13111.05|13080.38|13080.38|0
1654867500000|2022-06-10 13:25:00|13084.18|13084.18|13087.17|13087.17|13087.17|13087.17|13075.87|13075.87|0
1654867800000|2022-06-10 13:30:00|13089.97|13089.97|13081.94|13081.94|13106.48|13106.48|13081.94|13081.94|0
1654868100000|2022-06-10 13:35:00|13088.28|13088.28|13109.07|13109.07|13109.09|13109.09|13086.7|13086.7|0
1654868400000|2022-06-10 13:40:00|13107.48|13107.48|13118.67|13118.67|13120.82|13120.82|13101.32|13101.32|0
1654868700000|2022-06-10 13:45:00|13121.84|13121.84|13127.07|13127.07|13141.33|13141.33|13118.67|13118.67|0
1654869000000|2022-06-10 13:50:00|13125.48|13125.48|13074.11|13074.11|13125.48|13125.48|13072.52|13072.52|0
1654869300000|2022-06-10 13:55:00|13068.51|13068.51|13042.77|13042.77|13068.51|13068.51|13039.78|13039.78|0
1654869600000|2022-06-10 14:00:00|13041.18|13041.18|13021.12|13021.12|13045.19|13045.19|13013.56|13013.56|0
1654869900000|2022-06-10 14:05:00|13019.53|13019.53|12992.32|12992.32|13019.53|13019.53|12989.15|12989.15|0
1654870200000|2022-06-10 14:10:00|12989.15|12989.15|12996.7|12996.7|13008.65|13008.65|12989.15|12989.15|0
1654870500000|2022-06-10 14:15:00|12995.12|12995.12|13006.16|13006.16|13012.32|13012.32|12987.75|12987.75|0
1654870800000|2022-06-10 14:20:00|13004.58|13004.58|12997.35|12997.35|13009.35|13009.35|12989.3|12989.3|0
1654871100000|2022-06-10 14:25:00|13000.53|13000.53|13010.05|13010.05|13014.81|13014.81|13000.53|13000.53|0
1654871400000|2022-06-10 14:30:00|13008.46|13008.46|13005.38|13005.38|13026.1|13026.1|13001.19|13001.19|0
1654871700000|2022-06-10 14:35:00|13010.14|13010.14|13032.92|13032.92|13032.92|13032.92|13003.54|13003.54|0
1654872000000|2022-06-10 14:40:00|13031.33|13031.33|13042.34|13042.34|13061.56|13061.56|13031.33|13031.33|0
1654872300000|2022-06-10 14:45:00|13040.76|13040.76|13022.36|13022.36|13040.76|13040.76|13022.36|13022.36|0
1654872600000|2022-06-10 14:50:00|13018.17|13018.17|13017.25|13017.25|13031.8|13031.8|13016.87|13016.87|0
1654872900000|2022-06-10 14:55:00|13021.44|13021.44|12987.11|12987.11|13022.84|13022.84|12987.11|12987.11|0
1654873200000|2022-06-10 15:00:00|12984.81|12984.81|12977.06|12977.06|12984.81|12984.81|12967.64|12967.64|0
1654873500000|2022-06-10 15:05:00|12973.89|12973.89|12958.39|12958.39|12973.89|12973.89|12958.39|12958.39|0
1654873800000|2022-06-10 15:10:00|12956.81|12956.81|12961.96|12961.96|12961.96|12961.96|12948.62|12948.62|0
1654874100000|2022-06-10 15:15:00|12966.72|12966.72|12976.61|12976.61|12980.43|12980.43|12966.72|12966.72|0
1654874400000|2022-06-10 15:20:00|12979.78|12979.78|12965.63|12965.63|12989.22|12989.22|12965.63|12965.63|0
1654874700000|2022-06-10 15:25:00|12962.83|12962.83|12970.58|12970.58|12975.03|12975.03|12955.08|12955.08|0
1655104500000|2022-06-13 07:15:00|12775.84|12775.84|12774.67|12774.67|12815.59|12815.59|12773.08|12773.08|0
1655104800000|2022-06-13 07:20:00|12774.21|12774.21|12771.1|12771.1|12780.93|12780.93|12767.21|12767.21|0
1655105100000|2022-06-13 07:25:00|12769.72|12769.72|12754.53|12754.53|12776.61|12776.61|12747.53|12747.53|0
1655105400000|2022-06-13 07:30:00|12755.93|12755.93|12701.88|12701.88|12755.93|12755.93|12701.88|12701.88|0
1655105700000|2022-06-13 07:35:00|12706.07|12706.07|12719.83|12719.83|12736.05|12736.05|12706.07|12706.07|0
1655106000000|2022-06-13 07:40:00|12715.63|12715.63|12694.38|12694.38|12717.22|12717.22|12694.38|12694.38|0
1655106300000|2022-06-13 07:45:00|12691.21|12691.21|12764.47|12764.47|12764.47|12764.47|12691.21|12691.21|0
1655106600000|2022-06-13 07:50:00|12762.89|12762.89|12763.16|12763.16|12769.5|12769.5|12757.29|12757.29|0
1655106900000|2022-06-13 07:55:00|12761.57|12761.57|12731.54|12731.54|12761.57|12761.57|12728.37|12728.37|0
1655107200000|2022-06-13 08:00:00|12724.54|12724.54|12724.13|12724.13|12739.48|12739.48|12709.99|12709.99|0
1655107500000|2022-06-13 08:05:00|12721.33|12721.33|12725.51|12725.51|12734.53|12734.53|12715.74|12715.74|0
1655107800000|2022-06-13 08:10:00|12730.26|12730.26|12718.6|12718.6|12734.46|12734.46|12715.43|12715.43|0
1655108100000|2022-06-13 08:15:00|12715.8|12715.8|12699.22|12699.22|12719.16|12719.16|12697.64|12697.64|0
1655108400000|2022-06-13 08:20:00|12705.57|12705.57|12729.27|12729.27|12736.26|12736.26|12705.57|12705.57|0
1655108700000|2022-06-13 08:25:00|12726.09|12726.09|12698.68|12698.68|12726.09|12726.09|12696.42|12696.42|0
1655109000000|2022-06-13 08:30:00|12704.27|12704.27|12737.48|12737.48|12737.48|12737.48|12704.27|12704.27|0
1655109300000|2022-06-13 08:35:00|12739.07|12739.07|12743.55|12743.55|12758.66|12758.66|12735.9|12735.9|0
1655109600000|2022-06-13 08:40:00|12751.94|12751.94|12775.05|12775.05|12778.5|12778.5|12751.94|12751.94|0
1655109900000|2022-06-13 08:45:00|12779.81|12779.81|12753.05|12753.05|12779.81|12779.81|12753.05|12753.05|0
1655110200000|2022-06-13 08:50:00|12749.88|12749.88|12739.44|12739.44|12759.13|12759.13|12739.44|12739.44|0
1655110500000|2022-06-13 08:55:00|12736.27|12736.27|12717.04|12717.04|12752.13|12752.13|12716.58|12716.58|0
1655110800000|2022-06-13 09:00:00|12717.5|12717.5|12722.69|12722.69|12722.69|12722.69|12698.1|12698.1|0
1655111100000|2022-06-13 09:05:00|12725.49|12725.49|12736.59|12736.59|12737.62|12737.62|12725.49|12725.49|0
1655111400000|2022-06-13 09:10:00|12738.43|12738.43|12724.09|12724.09|12738.43|12738.43|12724.09|12724.09|0
1655111700000|2022-06-13 09:15:00|12720.91|12720.91|12713.26|12713.26|12726.88|12726.88|12713.26|12713.26|0
1655112000000|2022-06-13 09:20:00|12711.67|12711.67|12734.97|12734.97|12740.3|12740.3|12711.67|12711.67|0
1655112300000|2022-06-13 09:25:00|12736.56|12736.56|12743.18|12743.18|12750.74|12750.74|12734.97|12734.97|0
1655112600000|2022-06-13 09:30:00|12743.64|12743.64|12741.67|12741.67|12750.99|12750.99|12740.09|12740.09|0
1655112900000|2022-06-13 09:35:00|12740.27|12740.27|12735.46|12735.46|12765.56|12765.56|12723.33|12723.33|0
1655113200000|2022-06-13 09:40:00|12733.88|12733.88|12701.7|12701.7|12733.88|12733.88|12693.77|12693.77|0
1655113500000|2022-06-13 09:45:00|12698.53|12698.53|12727.73|12727.73|12727.73|12727.73|12698.53|12698.53|0
1655113800000|2022-06-13 09:50:00|12727.27|12727.27|12723.54|12723.54|12733.06|12733.06|12722.14|12722.14|0
1655114100000|2022-06-13 09:55:00|12722.16|12722.16|12724.96|12724.96|12743.25|12743.25|12722.16|12722.16|0
1655114400000|2022-06-13 10:00:00|12723.58|12723.58|12720.57|12720.57|12724.96|12724.96|12720.2|12720.2|0
1655114700000|2022-06-13 10:05:00|12723.75|12723.75|12745.39|12745.39|12746.98|12746.98|12719.55|12719.55|0
1655115000000|2022-06-13 10:10:00|12743.81|12743.81|12781.29|12781.29|12781.29|12781.29|12743.81|12743.81|0
1655115300000|2022-06-13 10:15:00|12785.48|12785.48|12757.97|12757.97|12785.48|12785.48|12757.97|12757.97|0
1655115600000|2022-06-13 10:20:00|12758.43|12758.43|12765.61|12765.61|12771.96|12771.96|12758.43|12758.43|0
1655115900000|2022-06-13 10:25:00|12766.07|12766.07|12754.78|12754.78|12766.07|12766.07|12754.78|12754.78|0
1655116200000|2022-06-13 10:30:00|12751.61|12751.61|12779.38|12779.38|12779.38|12779.38|12751.61|12751.61|0
1655116500000|2022-06-13 10:35:00|12780.76|12780.76|12791.51|12791.51|12806.37|12806.37|12780.76|12780.76|0
1655116800000|2022-06-13 10:40:00|12792.43|12792.43|12786.08|12786.08|12792.43|12792.43|12786.08|12786.08|0
1655117100000|2022-06-13 10:45:00|12789.25|12789.25|12789.61|12789.61|12805.96|12805.96|12789.25|12789.25|0
1655117400000|2022-06-13 10:50:00|12786.44|12786.44|12784.67|12784.67|12786.44|12786.44|12772.54|12772.54|0
1655117700000|2022-06-13 10:55:00|12783.08|12783.08|12746.26|12746.26|12783.08|12783.08|12746.26|12746.26|0
1655118000000|2022-06-13 11:00:00|12749.43|12749.43|12783.48|12783.48|12783.48|12783.48|12746.26|12746.26|0
1655118300000|2022-06-13 11:05:00|12787.68|12787.68|12763.79|12763.79|12793.27|12793.27|12763.79|12763.79|0
1655118600000|2022-06-13 11:10:00|12754.27|12754.27|12755.67|12755.67|12767.06|12767.06|12750.92|12750.92|0
1655118900000|2022-06-13 11:15:00|12754.09|12754.09|12749.14|12749.14|12762.67|12762.67|12749.14|12749.14|0
1655119200000|2022-06-13 11:20:00|12748.22|12748.22|12721.06|12721.06|12753.15|12753.15|12721.06|12721.06|0
1655119500000|2022-06-13 11:25:00|12719.66|12719.66|12707.92|12707.92|12719.66|12719.66|12707.92|12707.92|0
1655119800000|2022-06-13 11:30:00|12706.34|12706.34|12698.89|12698.89|12708.4|12708.4|12696.17|12696.17|0
1655120100000|2022-06-13 11:35:00|12697.3|12697.3|12718.03|12718.03|12718.03|12718.03|12697.3|12697.3|0
1655120400000|2022-06-13 11:40:00|12718.49|12718.49|12712.22|12712.22|12718.49|12718.49|12710.84|12710.84|0
1655120700000|2022-06-13 11:45:00|12716.98|12716.98|12713.35|12713.35|12716.98|12716.98|12713.35|12713.35|0
1655121000000|2022-06-13 11:50:00|12716.15|12716.15|12713.81|12713.81|12719.78|12719.78|12709.05|12709.05|0
1655121300000|2022-06-13 11:55:00|12712.22|12712.22|12720.81|12720.81|12720.81|12720.81|12712.22|12712.22|0
1655121600000|2022-06-13 12:00:00|12723.98|12723.98|12733.98|12733.98|12734.9|12734.9|12723.98|12723.98|0
1655121900000|2022-06-13 12:05:00|12740.97|12740.97|12750.68|12750.68|12759.53|12759.53|12740.97|12740.97|0
1655122200000|2022-06-13 12:10:00|12751.14|12751.14|12757.59|12757.59|12758.97|12758.97|12751.14|12751.14|0
1655122500000|2022-06-13 12:15:00|12754.23|12754.23|12750.87|12750.87|12766.54|12766.54|12750.87|12750.87|0
1655122800000|2022-06-13 12:20:00|12749.28|12749.28|12746.23|12746.23|12752|12752|12745.19|12745.19|0
1655123100000|2022-06-13 12:25:00|12747.15|12747.15|12747.26|12747.26|12747.26|12747.26|12741.66|12741.66|0
1655123400000|2022-06-13 12:30:00|12748.18|12748.18|12746.49|12746.49|12748.18|12748.18|12740.25|12740.25|0
1655123700000|2022-06-13 12:35:00|12747.89|12747.89|12753.86|12753.86|12754.24|12754.24|12747.89|12747.89|0
1655124000000|2022-06-13 12:40:00|12752.28|12752.28|12736.25|12736.25|12752.28|12752.28|12723.09|12723.09|0
1655124300000|2022-06-13 12:45:00|12734.85|12734.85|12721.72|12721.72|12740.63|12740.63|12713.68|12713.68|0
1655124600000|2022-06-13 12:50:00|12722.64|12722.64|12711.64|12711.64|12724.14|12724.14|12708.47|12708.47|0
1655124900000|2022-06-13 12:55:00|12710.05|12710.05|12707.61|12707.61|12714.44|12714.44|12706.51|12706.51|0
1655125200000|2022-06-13 13:00:00|12706.21|12706.21|12698.95|12698.95|12706.3|12706.3|12698.28|12698.28|0
1655125500000|2022-06-13 13:05:00|12699.87|12699.87|12698.01|12698.01|12706.21|12706.21|12695.11|12695.11|0
1655125800000|2022-06-13 13:10:00|12694.84|12694.84|12689.62|12689.62|12694.84|12694.84|12685.53|12685.53|0
1655126100000|2022-06-13 13:15:00|12683.28|12683.28|12669.37|12669.37|12685.32|12685.32|12666.2|12666.2|0
1655126400000|2022-06-13 13:20:00|12669.83|12669.83|12643.52|12643.52|12671.23|12671.23|12643.52|12643.52|0
1655126700000|2022-06-13 13:25:00|12643.98|12643.98|12630.19|12630.19|12649.77|12649.77|12623.23|12623.23|0
1655127000000|2022-06-13 13:30:00|12631.77|12631.77|12695.64|12695.64|12697.22|12697.22|12631.77|12631.77|0
1655127300000|2022-06-13 13:35:00|12687.71|12687.71|12675.68|12675.68|12700.31|12700.31|12672.88|12672.88|0
1655127600000|2022-06-13 13:40:00|12667.75|12667.75|12669.81|12669.81|12683.61|12683.61|12649.11|12649.11|0
1655127900000|2022-06-13 13:45:00|12674.57|12674.57|12652.93|12652.93|12678.77|12678.77|12652.93|12652.93|0
1655128200000|2022-06-13 13:50:00|12651.53|12651.53|12656.03|12656.03|12659.48|12659.48|12645.12|12645.12|0
1655128500000|2022-06-13 13:55:00|12657.62|12657.62|12686.53|12686.53|12687.18|12687.18|12654.45|12654.45|0
1655128800000|2022-06-13 14:00:00|12680.19|12680.19|12686.16|12686.16|12694.45|12694.45|12680.19|12680.19|0
1655129100000|2022-06-13 14:05:00|12687.56|12687.56|12689.23|12689.23|12709.48|12709.48|12685.97|12685.97|0
1655129400000|2022-06-13 14:10:00|12690.82|12690.82|12663.44|12663.44|12697.16|12697.16|12663.44|12663.44|0
1655129700000|2022-06-13 14:15:00|12664.36|12664.36|12651.12|12651.12|12664.36|12664.36|12647.39|12647.39|0
1655130000000|2022-06-13 14:20:00|12652.52|12652.52|12649.35|12649.35|12663.62|12663.62|12647.95|12647.95|0
1655130300000|2022-06-13 14:25:00|12650.75|12650.75|12640.58|12640.58|12651.12|12651.12|12630.41|12630.41|0
1655130600000|2022-06-13 14:30:00|12637.78|12637.78|12630.22|12630.22|12637.78|12637.78|12619.31|12619.31|0
1655130900000|2022-06-13 14:35:00|12627.05|12627.05|12607.07|12607.07|12637.3|12637.3|12607.07|12607.07|0
1655131200000|2022-06-13 14:40:00|12602.87|12602.87|12571.52|12571.52|12602.87|12602.87|12571.52|12571.52|0
1655131500000|2022-06-13 14:45:00|12569.93|12569.93|12572.54|12572.54|12573.75|12573.75|12559.41|12559.41|0
1655131800000|2022-06-13 14:50:00|12570.95|12570.95|12559.41|12559.41|12574.14|12574.14|12559.41|12559.41|0
1655132100000|2022-06-13 14:55:00|12562.58|12562.58|12547.46|12547.46|12565.75|12565.75|12547.46|12547.46|0
1655132400000|2022-06-13 15:00:00|12545.88|12545.88|12522.27|12522.27|12545.88|12545.88|12514.72|12514.72|0
1655132700000|2022-06-13 15:05:00|12523.86|12523.86|12547.93|12547.93|12549.52|12549.52|12517.52|12517.52|0
1655133000000|2022-06-13 15:10:00|12544.76|12544.76|12566.39|12566.39|12566.39|12566.39|12540|12540|0
1655133300000|2022-06-13 15:15:00|12567.98|12567.98|12615.19|12615.19|12617.99|12617.99|12567.98|12567.98|0
1655133600000|2022-06-13 15:20:00|12613.79|12613.79|12632.08|12632.08|12633.67|12633.67|12608.3|12608.3|0
1655133900000|2022-06-13 15:25:00|12633.48|12633.48|12609.3|12609.3|12637.39|12637.39|12607.9|12607.9|0
1655190900000|2022-06-14 07:15:00|12730.91|12730.91|12720.74|12720.74|12737.25|12737.25|12698.53|12698.53|0
1655191200000|2022-06-14 07:20:00|12717.94|12717.94|12687.39|12687.39|12717.94|12717.94|12681.23|12681.23|0
1655191500000|2022-06-14 07:25:00|12690.19|12690.19|12693.45|12693.45|12700.45|12700.45|12680.86|12680.86|0
1655191800000|2022-06-14 07:30:00|12682.26|12682.26|12660.78|12660.78|12682.26|12682.26|12656.88|12656.88|0
1655192100000|2022-06-14 07:35:00|12654.44|12654.44|12665.36|12665.36|12670.3|12670.3|12654.44|12654.44|0
1655192400000|2022-06-14 07:40:00|12668.16|12668.16|12672.23|12672.23|12672.23|12672.23|12665.36|12665.36|0
1655192700000|2022-06-14 07:45:00|12673.63|12673.63|12679.12|12679.12|12681.54|12681.54|12652.34|12652.34|0
1655193000000|2022-06-14 07:50:00|12674.36|12674.36|12641.98|12641.98|12674.36|12674.36|12641.98|12641.98|0
1655193300000|2022-06-14 07:55:00|12640.6|12640.6|12629.42|12629.42|12640.6|12640.6|12612.18|12612.18|0
1655193600000|2022-06-14 08:00:00|12632.21|12632.21|12607.3|12607.3|12641.92|12641.92|12607.3|12607.3|0
1655193900000|2022-06-14 08:05:00|12615.23|12615.23|12613.52|12613.52|12617.53|12617.53|12602.79|12602.79|0
1655194200000|2022-06-14 08:10:00|12611.93|12611.93|12619.66|12619.66|12631.79|12631.79|12608.76|12608.76|0
1655194500000|2022-06-14 08:15:00|12616.86|12616.86|12597.09|12597.09|12616.86|12616.86|12597.09|12597.09|0
1655194800000|2022-06-14 08:20:00|12598.67|12598.67|12586.73|12586.73|12598.67|12598.67|12586.54|12586.54|0
1655195100000|2022-06-14 08:25:00|12583.56|12583.56|12591.68|12591.68|12594.1|12594.1|12583.56|12583.56|0
1655195400000|2022-06-14 08:30:00|12593.07|12593.07|12616.19|12616.19|12619.36|12619.36|12593.07|12593.07|0
1655195700000|2022-06-14 08:35:00|12611.43|12611.43|12589.34|12589.34|12611.43|12611.43|12589.34|12589.34|0
1655196000000|2022-06-14 08:40:00|12579.54|12579.54|12566.13|12566.13|12579.54|12579.54|12558.2|12558.2|0
1655196300000|2022-06-14 08:45:00|12563.33|12563.33|12550.83|12550.83|12563.33|12563.33|12550.83|12550.83|0
1655196600000|2022-06-14 08:50:00|12555.59|12555.59|12550.83|12550.83|12558.76|12558.76|12550.83|12550.83|0
1655196900000|2022-06-14 08:55:00|12552.42|12552.42|12535.16|12535.16|12553.63|12553.63|12533.76|12533.76|0
1655197200000|2022-06-14 09:00:00|12539.91|12539.91|12558.01|12558.01|12558.01|12558.01|12539.91|12539.91|0
1655197500000|2022-06-14 09:05:00|12553.26|12553.26|12570.42|12570.42|12570.42|12570.42|12551.48|12551.48|0
1655197800000|2022-06-14 09:10:00|12573.6|12573.6|12555.31|12555.31|12573.6|12573.6|12550.55|12550.55|0
1655198100000|2022-06-14 09:15:00|12552.14|12552.14|12549.34|12549.34|12552.14|12552.14|12547.75|12547.75|0
1655198400000|2022-06-14 09:20:00|12550.92|12550.92|12569.4|12569.4|12569.4|12569.4|12549.52|12549.52|0
1655198700000|2022-06-14 09:25:00|12567.81|12567.81|12545.33|12545.33|12567.81|12567.81|12535.81|12535.81|0
1655199000000|2022-06-14 09:30:00|12546.91|12546.91|12553.42|12553.42|12560.61|12560.61|12546.91|12546.91|0
1655199300000|2022-06-14 09:35:00|12556.59|12556.59|12566.39|12566.39|12577.49|12577.49|12556.59|12556.59|0
1655199600000|2022-06-14 09:40:00|12563.22|12563.22|12556.87|12556.87|12563.22|12563.22|12553.7|12553.7|0
1655199900000|2022-06-14 09:45:00|12558.27|12558.27|12538.21|12538.21|12559.67|12559.67|12538.21|12538.21|0
1655200200000|2022-06-14 09:50:00|12542.41|12542.41|12554.54|12554.54|12554.54|12554.54|12542.41|12542.41|0
1655200500000|2022-06-14 09:55:00|12556.13|12556.13|12534.63|12534.63|12557.51|12557.51|12533.25|12533.25|0
1655200800000|2022-06-14 10:00:00|12536.03|12536.03|12517.85|12517.85|12536.03|12536.03|12513.55|12513.55|0
1655201100000|2022-06-14 10:05:00|12514.68|12514.68|12498.91|12498.91|12514.68|12514.68|12498.91|12498.91|0
1655201400000|2022-06-14 10:10:00|12496.12|12496.12|12485.23|12485.23|12496.12|12496.12|12472.56|12472.56|0
1655201700000|2022-06-14 10:15:00|12480.48|12480.48|12476.84|12476.84|12483.65|12483.65|12473.29|12473.29|0
1655202000000|2022-06-14 10:20:00|12478.42|12478.42|12463.12|12463.12|12482.99|12482.99|12463.12|12463.12|0
1655202300000|2022-06-14 10:25:00|12455.19|12455.19|12433.48|12433.48|12456.78|12456.78|12433.02|12433.02|0
1655202600000|2022-06-14 10:30:00|12439.82|12439.82|12448.76|12448.76|12481.82|12481.82|12433.48|12433.48|0
1655202900000|2022-06-14 10:35:00|12450.35|12450.35|12458.08|12458.08|12462.65|12462.65|12448.09|12448.09|0
1655203200000|2022-06-14 10:40:00|12459.66|12459.66|12451.92|12451.92|12459.66|12459.66|12440.72|12440.72|0
1655203500000|2022-06-14 10:45:00|12452.38|12452.38|12468.52|12468.52|12474.49|12474.49|12452.38|12452.38|0
1655203800000|2022-06-14 10:50:00|12469.92|12469.92|12476.82|12476.82|12484.85|12484.85|12468.33|12468.33|0
1655204100000|2022-06-14 10:55:00|12478.22|12478.22|12420.5|12420.5|12482.98|12482.98|12418.25|12418.25|0
1655204400000|2022-06-14 11:00:00|12426.1|12426.1|12416.3|12416.3|12439.07|12439.07|12413.5|12413.5|0
1655204700000|2022-06-14 11:05:00|12417.68|12417.68|12431.21|12431.21|12432.61|12432.61|12417.68|12417.68|0
1655205000000|2022-06-14 11:10:00|12434.38|12434.38|12445.76|12445.76|12445.76|12445.76|12434.38|12434.38|0
1655205300000|2022-06-14 11:15:00|12438.76|12438.76|12462.67|12462.67|12462.67|12462.67|12437.38|12437.38|0
1655205600000|2022-06-14 11:20:00|12465.84|12465.84|12484.29|12484.29|12486.07|12486.07|12465.84|12465.84|0
1655205900000|2022-06-14 11:25:00|12481.49|12481.49|12461.62|12461.62|12481.49|12481.49|12461.62|12461.62|0
1655206200000|2022-06-14 11:30:00|12463.02|12463.02|12432.23|12432.23|12463.02|12463.02|12432.23|12432.23|0
1655206500000|2022-06-14 11:35:00|12430.65|12430.65|12414.51|12414.51|12430.65|12430.65|12414.51|12414.51|0
1655206800000|2022-06-14 11:40:00|12412.93|12412.93|12410.13|12410.13|12422.44|12422.44|12406.58|12406.58|0
1655207100000|2022-06-14 11:45:00|12408.54|12408.54|12405.27|12405.27|12411.61|12411.61|12405.27|12405.27|0
1655207400000|2022-06-14 11:50:00|12408.44|12408.44|12406.67|12406.67|12411.43|12411.43|12406.67|12406.67|0
1655207700000|2022-06-14 11:55:00|12408.07|12408.07|12406.3|12406.3|12414.04|12414.04|12406.3|12406.3|0
1655208000000|2022-06-14 12:00:00|12406.76|12406.76|12450.69|12450.69|12455.45|12455.45|12402.18|12402.18|0
1655208300000|2022-06-14 12:05:00|12456.29|12456.29|12468.79|12468.79|12468.79|12468.79|12456.29|12456.29|0
1655208600000|2022-06-14 12:10:00|12467.21|12467.21|12438|12438|12468.79|12468.79|12438|12438|0
1655208900000|2022-06-14 12:15:00|12435.2|12435.2|12436.23|12436.23|12436.23|12436.23|12427.27|12427.27|0
1655209200000|2022-06-14 12:20:00|12433.43|12433.43|12428.86|12428.86|12442.95|12442.95|12428.86|12428.86|0
1655209500000|2022-06-14 12:25:00|12430.26|12430.26|12448.36|12448.36|12451.53|12451.53|12430.26|12430.26|0
1655209800000|2022-06-14 12:30:00|12446.98|12446.98|12451.09|12451.09|12499.07|12499.07|12439.52|12439.52|0
1655210100000|2022-06-14 12:35:00|12454.26|12454.26|12466.47|12466.47|12466.47|12466.47|12449.51|12449.51|0
1655210400000|2022-06-14 12:40:00|12480.74|12480.74|12482.33|12482.33|12482.33|12482.33|12480.74|12480.74|0
1655210700000|2022-06-14 12:45:00|12477.57|12477.57|12460.89|12460.89|12477.57|12477.57|12460.89|12460.89|0
1655211000000|2022-06-14 12:50:00|12459.49|12459.49|12499.57|12499.57|12499.57|12499.57|12456.69|12456.69|0
1655211300000|2022-06-14 12:55:00|12500.97|12500.97|12480.45|12480.45|12504.15|12504.15|12480.45|12480.45|0
1655211600000|2022-06-14 13:00:00|12475.69|12475.69|12468.32|12468.32|12475.69|12475.69|12466.73|12466.73|0
1655211900000|2022-06-14 13:05:00|12466.73|12466.73|12450.79|12450.79|12466.73|12466.73|12444.81|12444.81|0
1655212200000|2022-06-14 13:10:00|12458.72|12458.72|12445.92|12445.92|12458.72|12458.72|12445.19|12445.19|0
1655212500000|2022-06-14 13:15:00|12448.72|12448.72|12475.74|12475.74|12475.74|12475.74|12448.72|12448.72|0
1655212800000|2022-06-14 13:20:00|12482.08|12482.08|12487.68|12487.68|12487.68|12487.68|12482.08|12482.08|0
1655213100000|2022-06-14 13:25:00|12490.85|12490.85|12484.88|12484.88|12495.8|12495.8|12483.67|12483.67|0
1655213400000|2022-06-14 13:30:00|12483.29|12483.29|12475|12475|12486.09|12486.09|12463.73|12463.73|0
1655213700000|2022-06-14 13:35:00|12478.17|12478.17|12446.17|12446.17|12484.52|12484.52|12446.17|12446.17|0
1655214000000|2022-06-14 13:40:00|12441.41|12441.41|12430.87|12430.87|12446.36|12446.36|12430.87|12430.87|0
1655214300000|2022-06-14 13:45:00|12429.29|12429.29|12478.31|12478.31|12478.31|12478.31|12427.89|12427.89|0
1655214600000|2022-06-14 13:50:00|12475.14|12475.14|12524.85|12524.85|12524.85|12524.85|12470.57|12470.57|0
1655214900000|2022-06-14 13:55:00|12527.65|12527.65|12553.31|12553.31|12557.88|12557.88|12526.25|12526.25|0
1655215200000|2022-06-14 14:00:00|12550.13|12550.13|12565.25|12565.25|12577.94|12577.94|12550.13|12550.13|0
1655215500000|2022-06-14 14:05:00|12570.01|12570.01|12541.66|12541.66|12577|12577|12541.66|12541.66|0
1655215800000|2022-06-14 14:10:00|12540.07|12540.07|12527.1|12527.1|12540.07|12540.07|12522.07|12522.07|0
1655216100000|2022-06-14 14:15:00|12522.34|12522.34|12481.41|12481.41|12522.34|12522.34|12481.41|12481.41|0
1655216400000|2022-06-14 14:20:00|12479.82|12479.82|12480.21|12480.21|12484.39|12484.39|12464.71|12464.71|0
1655216700000|2022-06-14 14:25:00|12477.04|12477.04|12451.57|12451.57|12477.6|12477.6|12451.57|12451.57|0
1655217000000|2022-06-14 14:30:00|12450.17|12450.17|12464.19|12464.19|12472.3|12472.3|12448.77|12448.77|0
1655217300000|2022-06-14 14:35:00|12465.77|12465.77|12461.93|12461.93|12472.66|12472.66|12459.62|12459.62|0
1655217600000|2022-06-14 14:40:00|12454|12454|12435.75|12435.75|12454|12454|12426.23|12426.23|0
1655217900000|2022-06-14 14:45:00|12438.55|12438.55|12474.62|12474.62|12474.62|12474.62|12438.55|12438.55|0
1655218200000|2022-06-14 14:50:00|12476.02|12476.02|12489.45|12489.45|12504.36|12504.36|12476.02|12476.02|0
1655218500000|2022-06-14 14:55:00|12487.86|12487.86|12475.18|12475.18|12487.86|12487.86|12469.58|12469.58|0
1655218800000|2022-06-14 15:00:00|12476.58|12476.58|12467.06|12467.06|12486|12486|12467.06|12467.06|0
1655219100000|2022-06-14 15:05:00|12472.66|12472.66|12447.48|12447.48|12472.66|12472.66|12444.03|12444.03|0
1655219400000|2022-06-14 15:10:00|12445.89|12445.89|12449.63|12449.63|12450.65|12450.65|12442.45|12442.45|0
1655219700000|2022-06-14 15:15:00|12448.05|12448.05|12460.72|12460.72|12463.52|12463.52|12445.25|12445.25|0
1655220000000|2022-06-14 15:20:00|12463.89|12463.89|12474.43|12474.43|12474.43|12474.43|12463.89|12463.89|0
1655220300000|2022-06-14 15:25:00|12474.89|12474.89|12463.37|12463.37|12479.65|12479.65|12455.37|12455.37|0
1655277300000|2022-06-15 07:15:00|12527.13|12527.13|12500.26|12500.26|12532.73|12532.73|12495.31|12495.31|0
1655277600000|2022-06-15 07:20:00|12497.09|12497.09|12502.7|12502.7|12510.26|12510.26|12486|12486|0
1655277900000|2022-06-15 07:25:00|12507.46|12507.46|12540.39|12540.39|12540.39|12540.39|12507.46|12507.46|0
1655278200000|2022-06-15 07:30:00|12538.99|12538.99|12545.56|12545.56|12545.62|12545.62|12524.66|12524.66|0
1655278500000|2022-06-15 07:35:00|12548.73|12548.73|12548.53|12548.53|12566.26|12566.26|12547.6|12547.6|0
1655278800000|2022-06-15 07:40:00|12545.36|12545.36|12530.18|12530.18|12545.36|12545.36|12525.42|12525.42|0
1655279100000|2022-06-15 07:45:00|12522.25|12522.25|12477.73|12477.73|12535.69|12535.69|12465.75|12465.75|0
1655279400000|2022-06-15 07:50:00|12479.32|12479.32|12518.31|12518.31|12518.31|12518.31|12479.32|12479.32|0
1655279700000|2022-06-15 07:55:00|12521.11|12521.11|12510|12510|12522.51|12522.51|12502.07|12502.07|0
1655280000000|2022-06-15 08:00:00|12508.42|12508.42|12500.33|12500.33|12508.42|12508.42|12500.33|12500.33|0
1655280300000|2022-06-15 08:05:00|12504.53|12504.53|12515.07|12515.07|12515.07|12515.07|12498.19|12498.19|0
1655280600000|2022-06-15 08:10:00|12513.49|12513.49|12546.76|12546.76|12548.35|12548.35|12513.49|12513.49|0
1655280900000|2022-06-15 08:15:00|12549.56|12549.56|12557.49|12557.49|12560.66|12560.66|12547.97|12547.97|0
1655281200000|2022-06-15 08:20:00|12560.66|12560.66|12624.09|12624.09|12625.86|12625.86|12560.46|12560.46|0
1655281500000|2022-06-15 08:25:00|12639.95|12639.95|12682.7|12682.7|12697.35|12697.35|12639.95|12639.95|0
1655281800000|2022-06-15 08:30:00|12679.9|12679.9|12695.54|12695.54|12696.04|12696.04|12679.9|12679.9|0
1655282100000|2022-06-15 08:35:00|12689.2|12689.2|12712.75|12712.75|12712.75|12712.75|12687.61|12687.61|0
1655282400000|2022-06-15 08:40:00|12714.34|12714.34|12724.24|12724.24|12730.21|12730.21|12714.34|12714.34|0
1655282700000|2022-06-15 08:45:00|12727.04|12727.04|12717.05|12717.05|12733.19|12733.19|12717.05|12717.05|0
1655283000000|2022-06-15 08:50:00|12718.45|12718.45|12696.54|12696.54|12718.45|12718.45|12690.57|12690.57|0
1655283300000|2022-06-15 08:55:00|12695.14|12695.14|12686.58|12686.58|12702.23|12702.23|12686.58|12686.58|0
1655283600000|2022-06-15 09:00:00|12690.78|12690.78|12624.84|12624.84|12700.57|12700.57|12624.84|12624.84|0
1655283900000|2022-06-15 09:05:00|12623.25|12623.25|12621.39|12621.39|12637.34|12637.34|12612.27|12612.27|0
1655284200000|2022-06-15 09:10:00|12624.19|12624.19|12608.7|12608.7|12631.56|12631.56|12607.11|12607.11|0
1655284500000|2022-06-15 09:15:00|12603.94|12603.94|12602.82|12602.82|12605.99|12605.99|12596.01|12596.01|0
1655284800000|2022-06-15 09:20:00|12612.34|12612.34|12608.97|12608.97|12621.67|12621.67|12596.39|12596.39|0
1655285100000|2022-06-15 09:25:00|12615.31|12615.31|12611.86|12611.86|12620.63|12620.63|12611.11|12611.11|0
1655285400000|2022-06-15 09:30:00|12604.86|12604.86|12624.55|12624.55|12630.89|12630.89|12604.86|12604.86|0
1655285700000|2022-06-15 09:35:00|12629.3|12629.3|12613.42|12613.42|12637.49|12637.49|12613.42|12613.42|0
1655286000000|2022-06-15 09:40:00|12610.25|12610.25|12673.77|12673.77|12681.7|12681.7|12610.25|12610.25|0
1655286300000|2022-06-15 09:45:00|12686.46|12686.46|12671.81|12671.81|12688.04|12688.04|12670.22|12670.22|0
1655286600000|2022-06-15 09:50:00|12670.22|12670.22|12678.43|12678.43|12687.76|12687.76|12670.22|12670.22|0
1655286900000|2022-06-15 09:55:00|12672.84|12672.84|12664.26|12664.26|12674.23|12674.23|12662.86|12662.86|0
1655287200000|2022-06-15 10:00:00|12665.84|12665.84|12661.46|12661.46|12669.02|12669.02|12661.46|12661.46|0
1655287500000|2022-06-15 10:05:00|12666.22|12666.22|12617.54|12617.54|12666.22|12666.22|12617.54|12617.54|0
1655287800000|2022-06-15 10:10:00|12620.34|12620.34|12626.31|12626.31|12626.31|12626.31|12618.76|12618.76|0
1655288100000|2022-06-15 10:15:00|12627.9|12627.9|12628.92|12628.92|12633.68|12633.68|12627.9|12627.9|0
1655288400000|2022-06-15 10:20:00|12632.1|12632.1|12636.3|12636.3|12639.09|12639.09|12632.1|12632.1|0
1655288700000|2022-06-15 10:25:00|12633.12|12633.12|12619.22|12619.22|12634.71|12634.71|12619.22|12619.22|0
1655289000000|2022-06-15 10:30:00|12616.05|12616.05|12612.41|12612.41|12619.22|12619.22|12610.26|12610.26|0
1655289300000|2022-06-15 10:35:00|12606.07|12606.07|12622.75|12622.75|12622.75|12622.75|12581.82|12581.82|0
1655289600000|2022-06-15 10:40:00|12614.36|12614.36|12608.76|12608.76|12614.36|12614.36|12607.36|12607.36|0
1655289900000|2022-06-15 10:45:00|12610.16|12610.16|12614.92|12614.92|12615.76|12615.76|12602.23|12602.23|0
1655290200000|2022-06-15 10:50:00|12608.57|12608.57|12599.51|12599.51|12608.57|12608.57|12599.06|12599.06|0
1655290500000|2022-06-15 10:55:00|12603.71|12603.71|12609.41|12609.41|12615.55|12615.55|12602.04|12602.04|0
1655290800000|2022-06-15 11:00:00|12606.24|12606.24|12583.77|12583.77|12620.14|12620.14|12583.77|12583.77|0
1655291100000|2022-06-15 11:05:00|12580.6|12580.6|12573.15|12573.15|12582.19|12582.19|12573.15|12573.15|0
1655291400000|2022-06-15 11:10:00|12574.73|12574.73|12585.83|12585.83|12585.83|12585.83|12574.73|12574.73|0
1655291700000|2022-06-15 11:15:00|12590.03|12590.03|12610.42|12610.42|12610.42|12610.42|12590.03|12590.03|0
1655292000000|2022-06-15 11:20:00|12611.82|12611.82|12623.19|12623.19|12623.19|12623.19|12611.82|12611.82|0
1655292300000|2022-06-15 11:25:00|12629.54|12629.54|12633.74|12633.74|12636.53|12636.53|12629.54|12629.54|0
1655292600000|2022-06-15 11:30:00|12637.93|12637.93|12636.07|12636.07|12650.62|12650.62|12636.07|12636.07|0
1655292900000|2022-06-15 11:35:00|12642.41|12642.41|12643.69|12643.69|12644|12644|12634.46|12634.46|0
1655293200000|2022-06-15 11:40:00|12638.93|12638.93|12639.31|12639.31|12639.31|12639.31|12631.94|12631.94|0
1655293500000|2022-06-15 11:45:00|12636.51|12636.51|12637.91|12637.91|12642.29|12642.29|12632.12|12632.12|0
1655293800000|2022-06-15 11:50:00|12642.11|12642.11|12654.71|12654.71|12664.5|12664.5|12642.11|12642.11|0
1655294100000|2022-06-15 11:55:00|12656.29|12656.29|12656.85|12656.85|12661.05|12661.05|12656.29|12656.29|0
1655294400000|2022-06-15 12:00:00|12659.65|12659.65|12654.71|12654.71|12659.65|12659.65|12645.94|12645.94|0
1655294700000|2022-06-15 12:05:00|12656.29|12656.29|12649.58|12649.58|12666.09|12666.09|12649.58|12649.58|0
1655295000000|2022-06-15 12:10:00|12652.38|12652.38|12636.92|12636.92|12677.21|12677.21|12627.12|12627.12|0
1655295300000|2022-06-15 12:15:00|12634.12|12634.12|12632.72|12632.72|12637.11|12637.11|12629.55|12629.55|0
1655295600000|2022-06-15 12:20:00|12634.31|12634.31|12627.31|12627.31|12634.31|12634.31|12627.31|12627.31|0
1655295900000|2022-06-15 12:25:00|12624.51|12624.51|12618.04|12618.04|12624.51|12624.51|12615.24|12615.24|0
1655296200000|2022-06-15 12:30:00|12619.44|12619.44|12629.89|12629.89|12643.3|12643.3|12618.81|12618.81|0
1655296500000|2022-06-15 12:35:00|12634.09|12634.09|12650.6|12650.6|12650.6|12650.6|12629.89|12629.89|0
1655296800000|2022-06-15 12:40:00|12647.43|12647.43|12665.68|12665.68|12665.68|12665.68|12647.43|12647.43|0
1655297100000|2022-06-15 12:45:00|12667.08|12667.08|12691.42|12691.42|12691.42|12691.42|12667.08|12667.08|0
1655297400000|2022-06-15 12:50:00|12694.59|12694.59|12712.21|12712.21|12715.39|12715.39|12691.42|12691.42|0
1655297700000|2022-06-15 12:55:00|12709.42|12709.42|12707.83|12707.83|12713.61|12713.61|12702.04|12702.04|0
1655298000000|2022-06-15 13:00:00|12711|12711|12678.91|12678.91|12711|12711|12678.91|12678.91|0
1655298300000|2022-06-15 13:05:00|12680.49|12680.49|12685.72|12685.72|12687.3|12687.3|12677.32|12677.32|0
1655298600000|2022-06-15 13:10:00|12681.52|12681.52|12681.36|12681.36|12687.12|12687.12|12658.03|12658.03|0
1655298900000|2022-06-15 13:15:00|12679.77|12679.77|12687.72|12687.72|12687.91|12687.91|12674.57|12674.57|0
1655299200000|2022-06-15 13:20:00|12693.32|12693.32|12682.13|12682.13|12694.91|12694.91|12682.13|12682.13|0
1655299500000|2022-06-15 13:25:00|12683.05|12683.05|12674.09|12674.09|12683.05|12683.05|12672.5|12672.5|0
1655299800000|2022-06-15 13:30:00|12675.67|12675.67|12700.97|12700.97|12701.35|12701.35|12674.09|12674.09|0
1655300100000|2022-06-15 13:35:00|12702.56|12702.56|12695.45|12695.45|12711.39|12711.39|12686.6|12686.6|0
1655300400000|2022-06-15 13:40:00|12696.83|12696.83|12731.43|12731.43|12734.61|12734.61|12696.83|12696.83|0
1655300700000|2022-06-15 13:45:00|12730.03|12730.03|12723.98|12723.98|12734.23|12734.23|12707.84|12707.84|0
1655301000000|2022-06-15 13:50:00|12726.78|12726.78|12708.5|12708.5|12729.58|12729.58|12708.5|12708.5|0
1655301300000|2022-06-15 13:55:00|12706.91|12706.91|12702.52|12702.52|12710.27|12710.27|12701.13|12701.13|0
1655301600000|2022-06-15 14:00:00|12703.44|12703.44|12709.77|12709.77|12714.53|12714.53|12701.19|12701.19|0
1655301900000|2022-06-15 14:05:00|12708.38|12708.38|12729.45|12729.45|12738.6|12738.6|12702.03|12702.03|0
1655302200000|2022-06-15 14:10:00|12731.04|12731.04|12729.75|12729.75|12736.64|12736.64|12729.75|12729.75|0
1655302500000|2022-06-15 14:15:00|12728.16|12728.16|12730.5|12730.5|12748.41|12748.41|12722.19|12722.19|0
1655302800000|2022-06-15 14:20:00|12727.7|12727.7|12699.05|12699.05|12727.7|12727.7|12692.53|12692.53|0
1655303100000|2022-06-15 14:25:00|12697.65|12697.65|12709.4|12709.4|12709.4|12709.4|12694.47|12694.47|0
1655303400000|2022-06-15 14:30:00|12707.82|12707.82|12685.24|12685.24|12712.57|12712.57|12680.86|12680.86|0
1655303700000|2022-06-15 14:35:00|12683.66|12683.66|12672.46|12672.46|12683.66|12683.66|12669.1|12669.1|0
1655304000000|2022-06-15 14:40:00|12671.06|12671.06|12688.04|12688.04|12691.21|12691.21|12670.6|12670.6|0
1655304300000|2022-06-15 14:45:00|12686.64|12686.64|12695.41|12695.41|12700.17|12700.17|12686.64|12686.64|0
1655304600000|2022-06-15 14:50:00|12698.58|12698.58|12697.08|12697.08|12709.49|12709.49|12690.65|12690.65|0
1655304900000|2022-06-15 14:55:00|12693.91|12693.91|12704.91|12704.91|12704.91|12704.91|12691.11|12691.11|0
1655305200000|2022-06-15 15:00:00|12701.74|12701.74|12734.67|12734.67|12734.67|12734.67|12701.74|12701.74|0
1655305500000|2022-06-15 15:05:00|12736.26|12736.26|12730.47|12730.47|12743.82|12743.82|12730.29|12730.29|0
1655305800000|2022-06-15 15:10:00|12731.87|12731.87|12714.9|12714.9|12739.24|12739.24|12711.73|12711.73|0
1655306100000|2022-06-15 15:15:00|12713.5|12713.5|12692.43|12692.43|12719.28|12719.28|12692.43|12692.43|0
1655306400000|2022-06-15 15:20:00|12684.5|12684.5|12678.72|12678.72|12684.96|12684.96|12678.72|12678.72|0
1655306700000|2022-06-15 15:25:00|12680.12|12680.12|12692.99|12692.99|12692.99|12692.99|12676.29|12676.29|0
1655363700000|2022-06-16 07:15:00|12595.55|12595.55|12582.54|12582.54|12597.45|12597.45|12582.54|12582.54|0
1655364000000|2022-06-16 07:20:00|12553.99|12553.99|12510.17|12510.17|12558.19|12558.19|12510.17|12510.17|0
1655364300000|2022-06-16 07:25:00|12505.41|12505.41|12477.51|12477.51|12505.41|12505.41|12471.73|12471.73|0
1655364600000|2022-06-16 07:30:00|12476.14|12476.14|12430.67|12430.67|12476.14|12476.14|12427.77|12427.77|0
1655364900000|2022-06-16 07:35:00|12437.01|12437.01|12437.39|12437.39|12441.21|12441.21|12424.14|12424.14|0
1655365200000|2022-06-16 07:40:00|12431.05|12431.05|12462.28|12462.28|12465.45|12465.45|12426.29|12426.29|0
1655365500000|2022-06-16 07:45:00|12473.48|12473.48|12445.29|12445.29|12487.75|12487.75|12445.29|12445.29|0
1655365800000|2022-06-16 07:50:00|12448.46|12448.46|12407.21|12407.21|12448.46|12448.46|12407.21|12407.21|0
1655366100000|2022-06-16 07:55:00|12405.63|12405.63|12339.99|12339.99|12405.63|12405.63|12339.99|12339.99|0
1655366400000|2022-06-16 08:00:00|12342.79|12342.79|12387.76|12387.76|12389.34|12389.34|12342.79|12342.79|0
1655366700000|2022-06-16 08:05:00|12392.51|12392.51|12425.92|12425.92|12433.29|12433.29|12392.51|12392.51|0
1655367000000|2022-06-16 08:10:00|12423.12|12423.12|12377.17|12377.17|12423.12|12423.12|12377.17|12377.17|0
1655367300000|2022-06-16 08:15:00|12372.41|12372.41|12369.42|12369.42|12372.41|12372.41|12362.05|12362.05|0
1655367600000|2022-06-16 08:20:00|12366.25|12366.25|12350.7|12350.7|12366.25|12366.25|12342.95|12342.95|0
1655367900000|2022-06-16 08:25:00|12345.94|12345.94|12363.19|12363.19|12375.13|12375.13|12345.94|12345.94|0
1655368200000|2022-06-16 08:30:00|12356.84|12356.84|12337.9|12337.9|12356.84|12356.84|12337.9|12337.9|0
1655368500000|2022-06-16 08:35:00|12332.3|12332.3|12309.73|12309.73|12332.3|12332.3|12303.75|12303.75|0
1655368800000|2022-06-16 08:40:00|12308.33|12308.33|12291.4|12291.4|12309.14|12309.14|12287.31|12287.31|0
1655369100000|2022-06-16 08:45:00|12285.06|12285.06|12308.94|12308.94|12310.34|12310.34|12285.06|12285.06|0
1655369400000|2022-06-16 08:50:00|12307.35|12307.35|12271.93|12271.93|12307.35|12307.35|12266.33|12266.33|0
1655369700000|2022-06-16 08:55:00|12270.34|12270.34|12251.21|12251.21|12270.34|12270.34|12247.48|12247.48|0
1655370000000|2022-06-16 09:00:00|12247.58|12247.58|12216.78|12216.78|12253.82|12253.82|12216.78|12216.78|0
1655370300000|2022-06-16 09:05:00|12212.59|12212.59|12231.62|12231.62|12231.62|12231.62|12202.9|12202.9|0
1655370600000|2022-06-16 09:10:00|12241.32|12241.32|12266.6|12266.6|12266.6|12266.6|12241.32|12241.32|0
1655370900000|2022-06-16 09:15:00|12270.8|12270.8|12293.93|12293.93|12298.32|12298.32|12270.8|12270.8|0
1655371200000|2022-06-16 09:20:00|12287.59|12287.59|12270.33|12270.33|12287.59|12287.59|12266.13|12266.13|0
1655371500000|2022-06-16 09:25:00|12271.91|12271.91|12284.04|12284.04|12293.56|12293.56|12271.91|12271.91|0
1655371800000|2022-06-16 09:30:00|12281.24|12281.24|12258.59|12258.59|12285.81|12285.81|12258.59|12258.59|0
1655372100000|2022-06-16 09:35:00|12255.42|12255.42|12247.21|12247.21|12262.98|12262.98|12247.21|12247.21|0
1655372400000|2022-06-16 09:40:00|12256.72|12256.72|12268.7|12268.7|12281.2|12281.2|12256.72|12256.72|0
1655372700000|2022-06-16 09:45:00|12265.53|12265.53|12262.64|12262.64|12265.53|12265.53|12249.95|12249.95|0
1655373000000|2022-06-16 09:50:00|12265.44|12265.44|12248.95|12248.95|12265.44|12265.44|12248.95|12248.95|0
1655373300000|2022-06-16 09:55:00|12244.75|12244.75|12246.32|12246.32|12255.17|12255.17|12227.3|12227.3|0
1655373600000|2022-06-16 10:00:00|12247.91|12247.91|12212.27|12212.27|12247.91|12247.91|12212.27|12212.27|0
1655373900000|2022-06-16 10:05:00|12213.19|12213.19|12215.71|12215.71|12220.47|12220.47|12209.93|12209.93|0
1655374200000|2022-06-16 10:10:00|12214.79|12214.79|12201.65|12201.65|12220.4|12220.4|12201.65|12201.65|0
1655374500000|2022-06-16 10:15:00|12198.85|12198.85|12216.11|12216.11|12216.11|12216.11|12197.45|12197.45|0
1655374800000|2022-06-16 10:20:00|12217.03|12217.03|12195.94|12195.94|12217.03|12217.03|12194.35|12194.35|0
1655375100000|2022-06-16 10:25:00|12203.87|12203.87|12167.21|12167.21|12203.87|12203.87|12167.21|12167.21|0
1655375400000|2022-06-16 10:30:00|12164.41|12164.41|12155.46|12155.46|12170.01|12170.01|12152.28|12152.28|0
1655375700000|2022-06-16 10:35:00|12159.65|12159.65|12169.82|12169.82|12169.82|12169.82|12159.65|12159.65|0
1655376000000|2022-06-16 10:40:00|12164.23|12164.23|12182.71|12182.71|12182.71|12182.71|12160.97|12160.97|0
1655376300000|2022-06-16 10:45:00|12177.95|12177.95|12206.97|12206.97|12208.56|12208.56|12177.95|12177.95|0
1655376600000|2022-06-16 10:50:00|12205.38|12205.38|12214.32|12214.32|12214.32|12214.32|12203.8|12203.8|0
1655376900000|2022-06-16 10:55:00|12212.73|12212.73|12178.07|12178.07|12212.73|12212.73|12178.07|12178.07|0
1655377200000|2022-06-16 11:00:00|12192.35|12192.35|12235.87|12235.87|12240.63|12240.63|12192.35|12192.35|0
1655377500000|2022-06-16 11:05:00|12230.27|12230.27|12257.24|12257.24|12257.24|12257.24|12230.27|12230.27|0
1655377800000|2022-06-16 11:10:00|12252.48|12252.48|12246.8|12246.8|12252.48|12252.48|12237.57|12237.57|0
1655378100000|2022-06-16 11:15:00|12251.56|12251.56|12252.98|12252.98|12264.08|12264.08|12251.56|12251.56|0
1655378400000|2022-06-16 11:20:00|12251.39|12251.39|12230.68|12230.68|12251.39|12251.39|12230.31|12230.31|0
1655378700000|2022-06-16 11:25:00|12227.51|12227.51|12253.41|12253.41|12266.37|12266.37|12225.92|12225.92|0
1655379000000|2022-06-16 11:30:00|12258.16|12258.16|12249.21|12249.21|12259.94|12259.94|12247.44|12247.44|0
1655379300000|2022-06-16 11:35:00|12247.62|12247.62|12259.56|12259.56|12270.67|12270.67|12247.62|12247.62|0
1655379600000|2022-06-16 11:40:00|12251.17|12251.17|12223.77|12223.77|12251.17|12251.17|12223.77|12223.77|0
1655379900000|2022-06-16 11:45:00|12222.37|12222.37|12200.44|12200.44|12223.77|12223.77|12197.27|12197.27|0
1655380200000|2022-06-16 11:50:00|12198.85|12198.85|12196.05|12196.05|12200.44|12200.44|12191.48|12191.48|0
1655380500000|2022-06-16 11:55:00|12194.65|12194.65|12199.41|12199.41|12205.76|12205.76|12194.65|12194.65|0
1655380800000|2022-06-16 12:00:00|12193.07|12193.07|12246.6|12246.6|12246.6|12246.6|12193.07|12193.07|0
1655381100000|2022-06-16 12:05:00|12247.06|12247.06|12283.63|12283.63|12286.43|12286.43|12247.06|12247.06|0
1655381400000|2022-06-16 12:10:00|12278.87|12278.87|12268.14|12268.14|12278.87|12278.87|12266.55|12266.55|0
1655381700000|2022-06-16 12:15:00|12270.94|12270.94|12258.9|12258.9|12273.55|12273.55|12258.9|12258.9|0
1655382000000|2022-06-16 12:20:00|12262.07|12262.07|12279.14|12279.14|12284.26|12284.26|12262.07|12262.07|0
1655382300000|2022-06-16 12:25:00|12277.74|12277.74|12267.68|12267.68|12282.32|12282.32|12267.68|12267.68|0
1655382600000|2022-06-16 12:30:00|12261.34|12261.34|12269.72|12269.72|12276.34|12276.34|12261.34|12261.34|0
1655382900000|2022-06-16 12:35:00|12264.96|12264.96|12283.93|12283.93|12284.12|12284.12|12253.98|12253.98|0
1655383200000|2022-06-16 12:40:00|12290.27|12290.27|12256.96|12256.96|12290.27|12290.27|12256.96|12256.96|0
1655383500000|2022-06-16 12:45:00|12266.48|12266.48|12256.68|12256.68|12266.48|12266.48|12256.68|12256.68|0
1655383800000|2022-06-16 12:50:00|12259.48|12259.48|12280.27|12280.27|12280.27|12280.27|12255.09|12255.09|0
1655384100000|2022-06-16 12:55:00|12285.03|12285.03|12273.93|12273.93|12295.01|12295.01|12273.93|12273.93|0
1655384400000|2022-06-16 13:00:00|12264.41|12264.41|12270.38|12270.38|12278.78|12278.78|12258.06|12258.06|0
1655384700000|2022-06-16 13:05:00|12268.79|12268.79|12292.78|12292.78|12295.58|12295.58|12268.79|12268.79|0
1655385000000|2022-06-16 13:10:00|12282.24|12282.24|12275.99|12275.99|12285.03|12285.03|12275.99|12275.99|0
1655385300000|2022-06-16 13:15:00|12268.99|12268.99|12283.27|12283.27|12283.27|12283.27|12262.65|12262.65|0
1655385600000|2022-06-16 13:20:00|12272.17|12272.17|12260.7|12260.7|12275.82|12275.82|12260.7|12260.7|0
1655385900000|2022-06-16 13:25:00|12267.05|12267.05|12276.65|12276.65|12279.82|12279.82|12265.46|12265.46|0
1655386200000|2022-06-16 13:30:00|12278.24|12278.24|12252.33|12252.33|12279.82|12279.82|12252.33|12252.33|0
1655386500000|2022-06-16 13:35:00|12250.93|12250.93|12278.15|12278.15|12283.1|12283.1|12250.93|12250.93|0
1655386800000|2022-06-16 13:40:00|12279.74|12279.74|12252.43|12252.43|12279.74|12279.74|12252.43|12252.43|0
1655387100000|2022-06-16 13:45:00|12255.6|12255.6|12279.11|12279.11|12281.91|12281.91|12255.6|12255.6|0
1655387400000|2022-06-16 13:50:00|12276.31|12276.31|12272.41|12272.41|12276.31|12276.31|12246.92|12246.92|0
1655387700000|2022-06-16 13:55:00|12269.61|12269.61|12277.63|12277.63|12281.83|12281.83|12259.91|12259.91|0
1655388000000|2022-06-16 14:00:00|12278.09|12278.09|12263.78|12263.78|12278.09|12278.09|12254.86|12254.86|0
1655388300000|2022-06-16 14:05:00|12254.45|12254.45|12258.47|12258.47|12258.47|12258.47|12238.22|12238.22|0
1655388600000|2022-06-16 14:10:00|12260.06|12260.06|12269.47|12269.47|12286.82|12286.82|12255.49|12255.49|0
1655388900000|2022-06-16 14:15:00|12266.68|12266.68|12244.84|12244.84|12267.7|12267.7|12244.84|12244.84|0
1655389200000|2022-06-16 14:20:00|12243.26|12243.26|12277.68|12277.68|12277.68|12277.68|12243.26|12243.26|0
1655389500000|2022-06-16 14:25:00|12274.51|12274.51|12277.92|12277.92|12286.77|12286.77|12271.78|12271.78|0
1655389800000|2022-06-16 14:30:00|12276.33|12276.33|12284.56|12284.56|12286.15|12286.15|12272.24|12272.24|0
1655390100000|2022-06-16 14:35:00|12282.98|12282.98|12261.88|12261.88|12285.75|12285.75|12261.88|12261.88|0
1655390400000|2022-06-16 14:40:00|12262.8|12262.8|12240.62|12240.62|12264.2|12264.2|12237.45|12237.45|0
1655390700000|2022-06-16 14:45:00|12241.08|12241.08|12243.16|12243.16|12254.52|12254.52|12234.01|12234.01|0
1655391000000|2022-06-16 14:50:00|12244.74|12244.74|12262.47|12262.47|12263.87|12263.87|12235.6|12235.6|0
1655391300000|2022-06-16 14:55:00|12263.87|12263.87|12282.81|12282.81|12284.96|12284.96|12263.87|12263.87|0
1655391600000|2022-06-16 15:00:00|12285.61|12285.61|12284.96|12284.96|12297.92|12297.92|12277.4|12277.4|0
1655391900000|2022-06-16 15:05:00|12287.75|12287.75|12287.38|12287.38|12290.55|12290.55|12273.85|12273.85|0
1655392200000|2022-06-16 15:10:00|12285.98|12285.98|12301.01|12301.01|12301.01|12301.01|12280.38|12280.38|0
1655392500000|2022-06-16 15:15:00|12305.77|12305.77|12284.04|12284.04|12305.77|12305.77|12282.91|12282.91|0
1655392800000|2022-06-16 15:20:00|12285.44|12285.44|12293.45|12293.45|12297.64|12297.64|12279.84|12279.84|0
1655393100000|2022-06-16 15:25:00|12295.03|12295.03|12281.2|12281.2|12299.23|12299.23|12279.82|12279.82|0
1655450100000|2022-06-17 07:15:00|12402.44|12402.44|12391.34|12391.34|12402.44|12402.44|12381.83|12381.83|0
1655450400000|2022-06-17 07:20:00|12386.58|12386.58|12413.69|12413.69|12421.62|12421.62|12386.58|12386.58|0
1655450700000|2022-06-17 07:25:00|12410.51|12410.51|12399.22|12399.22|12423.2|12423.2|12399.22|12399.22|0
1655451000000|2022-06-17 07:30:00|12400.81|12400.81|12429.27|12429.27|12447.93|12447.93|12388.22|12388.22|0
1655451300000|2022-06-17 07:35:00|12416.58|12416.58|12424.68|12424.68|12454.44|12454.44|12385.5|12385.5|0
1655451600000|2022-06-17 07:40:00|12423.3|12423.3|12356.58|12356.58|12423.3|12423.3|12307.43|12307.43|0
1655451900000|2022-06-17 07:45:00|12366.81|12366.81|12474.9|12474.9|12481.52|12481.52|12366.81|12366.81|0
1655452200000|2022-06-17 07:50:00|12466.97|12466.97|12450.07|12450.07|12479.66|12479.66|12445.5|12445.5|0
1655452500000|2022-06-17 07:55:00|12446.9|12446.9|12455.52|12455.52|12470.45|12470.45|12441.3|12441.3|0
1655452800000|2022-06-17 08:00:00|12452.35|12452.35|12472.97|12472.97|12472.97|12472.97|12443.2|12443.2|0
1655453100000|2022-06-17 08:05:00|12463.45|12463.45|12453.37|12453.37|12469.23|12469.23|12447.59|12447.59|0
1655453400000|2022-06-17 08:10:00|12462.89|12462.89|12452.53|12452.53|12462.89|12462.89|12440.03|12440.03|0
1655453700000|2022-06-17 08:15:00|12457.29|12457.29|12463.26|12463.26|12469.15|12469.15|12453.29|12453.29|0
1655454000000|2022-06-17 08:20:00|12472.78|12472.78|12469.23|12469.23|12477.72|12477.72|12455.52|12455.52|0
1655454300000|2022-06-17 08:25:00|12464.48|12464.48|12458.13|12458.13|12467.65|12467.65|12456.54|12456.54|0
1655454600000|2022-06-17 08:30:00|12462.89|12462.89|12504.17|12504.17|12504.17|12504.17|12462.89|12462.89|0
1655454900000|2022-06-17 08:35:00|12502.58|12502.58|12478.79|12478.79|12502.58|12502.58|12477.41|12477.41|0
1655455200000|2022-06-17 08:40:00|12472.44|12472.44|12478.79|12478.79|12486.72|12486.72|12472.44|12472.44|0
1655455500000|2022-06-17 08:45:00|12477.39|12477.39|12460.36|12460.36|12480.56|12480.56|12456.81|12456.81|0
1655455800000|2022-06-17 08:50:00|12455.6|12455.6|12410.76|12410.76|12455.6|12455.6|12410.76|12410.76|0
1655456100000|2022-06-17 08:55:00|12413.55|12413.55|12415.99|12415.99|12415.99|12415.99|12407.04|12407.04|0
1655456400000|2022-06-17 09:00:00|12412.82|12412.82|12432.21|12432.21|12433.8|12433.8|12412.82|12412.82|0
1655456700000|2022-06-17 09:05:00|12433.61|12433.61|12465.43|12465.43|12467.01|12467.01|12433.61|12433.61|0
1655457300000|2022-06-17 09:15:00|12494.82|12494.82|12487.07|12487.07|12511.44|12511.44|12481.3|12481.3|0
1655457600000|2022-06-17 09:20:00|12488.65|12488.65|12466.44|12466.44|12488.65|12488.65|12466.44|12466.44|0
1655457900000|2022-06-17 09:25:00|12463.27|12463.27|12493.83|12493.83|12507.48|12507.48|12463.27|12463.27|0
1655458200000|2022-06-17 09:30:00|12497|12497|12528.91|12528.91|12528.91|12528.91|12497|12497|0
1655458500000|2022-06-17 09:35:00|12531.71|12531.71|12530.52|12530.52|12538.05|12538.05|12525.36|12525.36|0
1655458800000|2022-06-17 09:40:00|12527.72|12527.72|12490.25|12490.25|12527.72|12527.72|12490.25|12490.25|0
1655459100000|2022-06-17 09:45:00|12488.67|12488.67|12496.67|12496.67|12496.67|12496.67|12482.49|12482.49|0
1655459400000|2022-06-17 09:50:00|12491.91|12491.91|12535.2|12535.2|12535.2|12535.2|12483.14|12483.14|0
1655459700000|2022-06-17 09:55:00|12526.06|12526.06|12523.78|12523.78|12538.71|12538.71|12505.98|12505.98|0
1655460000000|2022-06-17 10:00:00|12520.82|12520.82|12489.94|12489.94|12520.82|12520.82|12483.6|12483.6|0
1655460300000|2022-06-17 10:05:00|12485.75|12485.75|12452.47|12452.47|12485.75|12485.75|12450.89|12450.89|0
1655460600000|2022-06-17 10:10:00|12456.67|12456.67|12460.87|12460.87|12470.2|12470.2|12456.67|12456.67|0
1655460900000|2022-06-17 10:15:00|12462.45|12462.45|12461.06|12461.06|12465.63|12465.63|12461.06|12461.06|0
1655461200000|2022-06-17 10:20:00|12459.47|12459.47|12456.3|12456.3|12462.64|12462.64|12453.12|12453.12|0
1655461500000|2022-06-17 10:25:00|12449.95|12449.95|12445.77|12445.77|12449.95|12449.95|12444.19|12444.19|0
1655461800000|2022-06-17 10:30:00|12447.36|12447.36|12460.96|12460.96|12460.96|12460.96|12447.36|12447.36|0
1655462100000|2022-06-17 10:35:00|12457.78|12457.78|12455.36|12455.36|12457.78|12457.78|12443.41|12443.41|0
1655462400000|2022-06-17 10:40:00|12450.6|12450.6|12445.65|12445.65|12452.19|12452.19|12445.65|12445.65|0
1655462700000|2022-06-17 10:45:00|12442.48|12442.48|12436.88|12436.88|12442.48|12442.48|12427.37|12427.37|0
1655463000000|2022-06-17 10:50:00|12435.3|12435.3|12435.11|12435.11|12435.3|12435.3|12423.17|12423.17|0
1655463300000|2022-06-17 10:55:00|12431.94|12431.94|12428.39|12428.39|12431.94|12431.94|12424.01|12424.01|0
1655463600000|2022-06-17 11:00:00|12429.98|12429.98|12429.98|12429.98|12429.98|12429.98|12429.98|12429.98|0
1655463900000|2022-06-17 11:05:00|12422.98|12422.98|12419.56|12419.56|12425.9|12425.9|12419.56|12419.56|0
1655464200000|2022-06-17 11:10:00|12417.97|12417.97|12387.28|12387.28|12417.97|12417.97|12387.28|12387.28|0
1655464500000|2022-06-17 11:15:00|12385.7|12385.7|12398.35|12398.35|12420.75|12420.75|12385.7|12385.7|0
1655464800000|2022-06-17 11:20:00|12399.75|12399.75|12412.62|12412.62|12412.62|12412.62|12399.75|12399.75|0
1655465100000|2022-06-17 11:25:00|12417.38|12417.38|12426.77|12426.77|12426.77|12426.77|12417.38|12417.38|0
1655465400000|2022-06-17 11:30:00|12430.97|12430.97|12423.97|12423.97|12434.52|12434.52|12420.8|12420.8|0
1655465700000|2022-06-17 11:35:00|12420.8|12420.8|12400.74|12400.74|12420.8|12420.8|12400.74|12400.74|0
1655466000000|2022-06-17 11:40:00|12399.16|12399.16|12401.96|12401.96|12404.75|12404.75|12399.16|12399.16|0
1655466300000|2022-06-17 11:45:00|12403.54|12403.54|12394.44|12394.44|12403.54|12403.54|12388.1|12388.1|0
1655466600000|2022-06-17 11:50:00|12395.84|12395.84|12410.4|12410.4|12410.4|12410.4|12395.84|12395.84|0
1655466900000|2022-06-17 11:55:00|12413.2|12413.2|12423.74|12423.74|12423.74|12423.74|12413.2|12413.2|0
1655467200000|2022-06-17 12:00:00|12425.14|12425.14|12424.85|12424.85|12434.06|12434.06|12424.85|12424.85|0
1655467500000|2022-06-17 12:05:00|12429.6|12429.6|12422.42|12422.42|12434.36|12434.36|12422.42|12422.42|0
1655467800000|2022-06-17 12:10:00|12431.94|12431.94|12434.8|12434.8|12439.39|12439.39|12431.94|12431.94|0
1655468100000|2022-06-17 12:15:00|12431.63|12431.63|12440.96|12440.96|12440.96|12440.96|12431.63|12431.63|0
1655468400000|2022-06-17 12:20:00|12439.56|12439.56|12420.73|12420.73|12439.56|12439.56|12420.73|12420.73|0
1655468700000|2022-06-17 12:25:00|12420.27|12420.27|12421.86|12421.86|12421.86|12421.86|12417.1|12417.1|0
1655469000000|2022-06-17 12:30:00|12417.66|12417.66|12402.98|12402.98|12417.66|12417.66|12393|12393|0
1655469300000|2022-06-17 12:35:00|12399.8|12399.8|12396.44|12396.44|12399.8|12399.8|12391.69|12391.69|0
1655469600000|2022-06-17 12:40:00|12390.1|12390.1|12397.84|12397.84|12399.43|12399.43|12388.7|12388.7|0
1655469900000|2022-06-17 12:45:00|12395.04|12395.04|12378.68|12378.68|12395.04|12395.04|12377.88|12377.88|0
1655470200000|2022-06-17 12:50:00|12377.28|12377.28|12376.86|12376.86|12379.66|12379.66|12374.06|12374.06|0
1655470500000|2022-06-17 12:55:00|12375.48|12375.48|12365.12|12365.12|12378.65|12378.65|12363.54|12363.54|0
1655470800000|2022-06-17 13:00:00|12363.72|12363.72|12355.16|12355.16|12368.48|12368.48|12355.16|12355.16|0
1655471100000|2022-06-17 13:05:00|12351.99|12351.99|12332.05|12332.05|12355.16|12355.16|12330.46|12330.46|0
1655471400000|2022-06-17 13:10:00|12325.7|12325.7|12323.75|12323.75|12325.7|12325.7|12310.03|12310.03|0
1655471700000|2022-06-17 13:15:00|12325.14|12325.14|12327.46|12327.46|12330.64|12330.64|12325.14|12325.14|0
1655472000000|2022-06-17 13:20:00|12329.05|12329.05|12317.76|12317.76|12330.45|12330.45|12316.36|12316.36|0
1655472300000|2022-06-17 13:25:00|12319.16|12319.16|12311.38|12311.38|12333.52|12333.52|12310.92|12310.92|0
1655472600000|2022-06-17 13:30:00|12309.98|12309.98|12345.15|12345.15|12349.91|12349.91|12308.02|12308.02|0
1655472900000|2022-06-17 13:35:00|12343.56|12343.56|12344.03|12344.03|12346.83|12346.83|12328.64|12328.64|0
1655473200000|2022-06-17 13:40:00|12347.2|12347.2|12382.92|12382.92|12389.08|12389.08|12347.2|12347.2|0
1655473500000|2022-06-17 13:45:00|12381.52|12381.52|12374.91|12374.91|12393.84|12393.84|12370.15|12370.15|0
1655473800000|2022-06-17 13:50:00|12376.31|12376.31|12417.64|12417.64|12423.79|12423.79|12376.31|12376.31|0
1655474100000|2022-06-17 13:55:00|12419.04|12419.04|12417.89|12417.89|12428.43|12428.43|12417.89|12417.89|0
1655474400000|2022-06-17 14:00:00|12419.29|12419.29|12408.56|12408.56|12419.29|12419.29|12403.8|12403.8|0
1655474700000|2022-06-17 14:05:00|12414.9|12414.9|12394|12394|12416.3|12416.3|12394|12394|0
1655475000000|2022-06-17 14:10:00|12395.4|12395.4|12409.12|12409.12|12409.12|12409.12|12395.22|12395.22|0
1655475300000|2022-06-17 14:15:00|12407.28|12407.28|12396.64|12396.64|12407.28|12407.28|12393.84|12393.84|0
1655475600000|2022-06-17 14:20:00|12395.05|12395.05|12389.57|12389.57|12395.05|12395.05|12371.94|12371.94|0
1655475900000|2022-06-17 14:25:00|12392.75|12392.75|12381.74|12381.74|12401.52|12401.52|12374.19|12374.19|0
1655476200000|2022-06-17 14:30:00|12378.57|12378.57|12357.88|12357.88|12383.7|12383.7|12355.08|12355.08|0
1655476500000|2022-06-17 14:35:00|12351.54|12351.54|12348.09|12348.09|12352.66|12352.66|12338.4|12338.4|0
1655476800000|2022-06-17 14:40:00|12351.26|12351.26|12368.88|12368.88|12368.88|12368.88|12348.46|12348.46|0
1655477100000|2022-06-17 14:45:00|12368.42|12368.42|12349.86|12349.86|12368.42|12368.42|12332.92|12332.92|0
1655477400000|2022-06-17 14:50:00|12348.46|12348.46|12342.21|12342.21|12357.69|12357.69|12342.21|12342.21|0
1655477700000|2022-06-17 14:55:00|12340.63|12340.63|12333.8|12333.8|12348.27|12348.27|12333.8|12333.8|0
1655478000000|2022-06-17 15:00:00|12332.4|12332.4|12343.32|12343.32|12345.45|12345.45|12309|12309|0
1655478300000|2022-06-17 15:05:00|12346.49|12346.49|12399.38|12399.38|12399.38|12399.38|12346.49|12346.49|0
1655478600000|2022-06-17 15:10:00|12398.92|12398.92|12381.55|12381.55|12398.92|12398.92|12380.68|12380.68|0
1655478900000|2022-06-17 15:15:00|12370.36|12370.36|12391.26|12391.26|12396.01|12396.01|12370.34|12370.34|0
1655479200000|2022-06-17 15:20:00|12388.46|12388.46|12374.95|12374.95|12391.63|12391.63|12372.7|12372.7|0
1655479500000|2022-06-17 15:25:00|12371.78|12371.78|12348.17|12348.17|12373.18|12373.18|12348.17|12348.17|0
1655709300000|2022-06-20 07:15:00|12278.84|12278.84|12208.57|12208.57|12278.84|12278.84|12208.57|12208.57|0
1655709600000|2022-06-20 07:20:00|12218.1|12218.1|12253.98|12253.98|12255.38|12255.38|12216.51|12216.51|0
1655709900000|2022-06-20 07:25:00|12269.85|12269.85|12295.2|12295.2|12296.79|12296.79|12266.68|12266.68|0
1655710200000|2022-06-20 07:30:00|12292.91|12292.91|12267.04|12267.04|12292.91|12292.91|12265.64|12265.64|0
1655710500000|2022-06-20 07:35:00|12278.15|12278.15|12286.73|12286.73|12288.32|12288.32|12276.56|12276.56|0
1655710800000|2022-06-20 07:40:00|12283.93|12283.93|12292.44|12292.44|12292.44|12292.44|12274.98|12274.98|0
1655711100000|2022-06-20 07:45:00|12291.04|12291.04|12290.22|12290.22|12292.44|12292.44|12271.93|12271.93|0
1655711400000|2022-06-20 07:50:00|12293.4|12293.4|12301.89|12301.89|12304.05|12304.05|12292.94|12292.94|0
1655711700000|2022-06-20 07:55:00|12306.66|12306.66|12322.34|12322.34|12323.74|12323.74|12306.66|12306.66|0
1655712000000|2022-06-20 08:00:00|12326.53|12326.53|12329.71|12329.71|12332.88|12332.88|12323.74|12323.74|0
1655712300000|2022-06-20 08:05:00|12325.52|12325.52|12349.41|12349.41|12351|12351|12325.52|12325.52|0
1655712600000|2022-06-20 08:10:00|12353.6|12353.6|12329.47|12329.47|12353.6|12353.6|12329.47|12329.47|0
1655712900000|2022-06-20 08:15:00|12318.29|12318.29|12324.07|12324.07|12327.24|12327.24|12315.11|12315.11|0
1655713200000|2022-06-20 08:20:00|12322.67|12322.67|12323.43|12323.43|12326.23|12326.23|12315.3|12315.3|0
1655713500000|2022-06-20 08:25:00|12322.03|12322.03|12320.82|12320.82|12328|12328|12315.87|12315.87|0
1655713800000|2022-06-20 08:30:00|12322.22|12322.22|12335.35|12335.35|12335.35|12335.35|12322.22|12322.22|0
1655714100000|2022-06-20 08:35:00|12354.4|12354.4|12379.04|12379.04|12379.04|12379.04|12354.4|12354.4|0
1655714400000|2022-06-20 08:40:00|12380.63|12380.63|12400.51|12400.51|12414.03|12414.03|12380.63|12380.63|0
1655714700000|2022-06-20 08:45:00|12404.7|12404.7|12406.29|12406.29|12406.29|12406.29|12404.7|12404.7|0
1655715000000|2022-06-20 08:50:00|12407.66|12407.66|12390.39|12390.39|12413.25|12413.25|12390.39|12390.39|0
1655715300000|2022-06-20 08:55:00|12385.63|12385.63|12362.77|12362.77|12385.63|12385.63|12362.77|12362.77|0
1655715600000|2022-06-20 09:00:00|12356.42|12356.42|12312.21|12312.21|12356.42|12356.42|12312.21|12312.21|0
1655715900000|2022-06-20 09:05:00|12306.62|12306.62|12293|12293|12317.37|12317.37|12292.08|12292.08|0
1655716200000|2022-06-20 09:10:00|12294.4|12294.4|12279.38|12279.38|12307.74|12307.74|12279.38|12279.38|0
1655716500000|2022-06-20 09:15:00|12284.97|12284.97|12315.39|12315.39|12315.39|12315.39|12284.97|12284.97|0
1655716800000|2022-06-20 09:20:00|12319.59|12319.59|12320.98|12320.98|12320.98|12320.98|12313.24|12313.24|0
1655717100000|2022-06-20 09:25:00|12323.78|12323.78|12322.76|12322.76|12336.1|12336.1|12322.76|12322.76|0
1655717400000|2022-06-20 09:30:00|12318|12318|12307.27|12307.27|12328.73|12328.73|12307.27|12307.27|0
1655717700000|2022-06-20 09:35:00|12305.87|12305.87|12317.16|12317.16|12317.16|12317.16|12299.06|12299.06|0
1655718000000|2022-06-20 09:40:00|12318.75|12318.75|12307.18|12307.18|12318.75|12318.75|12306.05|12306.05|0
1655718300000|2022-06-20 09:45:00|12308.57|12308.57|12313.53|12313.53|12319.31|12319.31|12305.78|12305.78|0
1655718600000|2022-06-20 09:50:00|12312.13|12312.13|12314.92|12314.92|12317.72|12317.72|12312.13|12312.13|0
1655718900000|2022-06-20 09:55:00|12313.34|12313.34|12314.29|12314.29|12326.1|12326.1|12311.75|12311.75|0
1655719200000|2022-06-20 10:00:00|12319.06|12319.06|12347.62|12347.62|12347.62|12347.62|12319.06|12319.06|0
1655719500000|2022-06-20 10:05:00|12350.42|12350.42|12356.58|12356.58|12358.16|12358.16|12349.02|12349.02|0
1655719800000|2022-06-20 10:10:00|12354.99|12354.99|12366.2|12366.2|12366.2|12366.2|12354.99|12354.99|0
1655720100000|2022-06-20 10:15:00|12367.79|12367.79|12355.47|12355.47|12367.79|12367.79|12355.47|12355.47|0
1655720400000|2022-06-20 10:20:00|12358.26|12358.26|12360.42|12360.42|12367.6|12367.6|12358.26|12358.26|0
1655720700000|2022-06-20 10:25:00|12358.83|12358.83|12378.97|12378.97|12378.97|12378.97|12357.44|12357.44|0
1655721000000|2022-06-20 10:30:00|12385.96|12385.96|12420.73|12420.73|12424.93|12424.93|12385.96|12385.96|0
1655721300000|2022-06-20 10:35:00|12419.34|12419.34|12407.33|12407.33|12422.13|12422.13|12407.33|12407.33|0
1655721600000|2022-06-20 10:40:00|12408.72|12408.72|12398.56|12398.56|12414.69|12414.69|12398.56|12398.56|0
1655721900000|2022-06-20 10:45:00|12399.96|12399.96|12407.14|12407.14|12407.14|12407.14|12399.96|12399.96|0
1655722200000|2022-06-20 10:50:00|12418.25|12418.25|12416.85|12416.85|12418.25|12418.25|12416.85|12416.85|0
1655722500000|2022-06-20 10:55:00|12421.04|12421.04|12404.34|12404.34|12421.04|12421.04|12404.34|12404.34|0
1655722800000|2022-06-20 11:00:00|12405.93|12405.93|12402.37|12402.37|12413.3|12413.3|12396.14|12396.14|0
1655723100000|2022-06-20 11:05:00|12401.45|12401.45|12409.22|12409.22|12427.39|12427.39|12398.68|12398.68|0
1655723400000|2022-06-20 11:10:00|12413.42|12413.42|12411.19|12411.19|12425.36|12425.36|12411.19|12411.19|0
1655723700000|2022-06-20 11:15:00|12412.59|12412.59|12410.36|12410.36|12415.38|12415.38|12409.79|12409.79|0
1655724000000|2022-06-20 11:20:00|12408.77|12408.77|12388.18|12388.18|12409.9|12409.9|12388.18|12388.18|0
1655724300000|2022-06-20 11:25:00|12382.59|12382.59|12393.16|12393.16|12398.56|12398.56|12379.79|12379.79|0
1655724600000|2022-06-20 11:30:00|12391.76|12391.76|12403.06|12403.06|12403.06|12403.06|12390.36|12390.36|0
1655724900000|2022-06-20 11:35:00|12404.65|12404.65|12369.43|12369.43|12404.65|12404.65|12366.25|12366.25|0
1655725200000|2022-06-20 11:40:00|12366.63|12366.63|12375.94|12375.94|12375.94|12375.94|12365.04|12365.04|0
1655725500000|2022-06-20 11:45:00|12374.35|12374.35|12372.95|12372.95|12377.52|12377.52|12372.95|12372.95|0
1655725800000|2022-06-20 11:50:00|12374.54|12374.54|12332.68|12332.68|12374.54|12374.54|12332.68|12332.68|0
1655726100000|2022-06-20 11:55:00|12331.28|12331.28|12316.02|12316.02|12331.28|12331.28|12314.63|12314.63|0
1655726400000|2022-06-20 12:00:00|12317.61|12317.61|12302.98|12302.98|12320.79|12320.79|12302.98|12302.98|0
1655726700000|2022-06-20 12:05:00|12298.79|12298.79|12288.18|12288.18|12300.19|12300.19|12271.4|12271.4|0
1655727000000|2022-06-20 12:10:00|12292.37|12292.37|12304.21|12304.21|12307.58|12307.58|12292.37|12292.37|0
1655727300000|2022-06-20 12:15:00|12301.42|12301.42|12279.69|12279.69|12301.42|12301.42|12275.5|12275.5|0
1655727600000|2022-06-20 12:20:00|12278.29|12278.29|12292.47|12292.47|12292.47|12292.47|12278.29|12278.29|0
1655727900000|2022-06-20 12:25:00|12290.88|12290.88|12287.92|12287.92|12293.68|12293.68|12287.92|12287.92|0
1655728200000|2022-06-20 12:30:00|12289.32|12289.32|12304.84|12304.84|12304.84|12304.84|12286.14|12286.14|0
1655728500000|2022-06-20 12:35:00|12303.25|12303.25|12313.61|12313.61|12316.78|12316.78|12303.25|12303.25|0
1655728800000|2022-06-20 12:40:00|12312.21|12312.21|12309.2|12309.2|12313.59|12313.59|12306.22|12306.22|0
1655729100000|2022-06-20 12:45:00|12307.62|12307.62|12301.65|12301.65|12307.62|12307.62|12301.65|12301.65|0
1655729400000|2022-06-20 12:50:00|12303.04|12303.04|12298.28|12298.28|12310.03|12310.03|12298.28|12298.28|0
1655729700000|2022-06-20 12:55:00|12296.69|12296.69|12297.07|12297.07|12299.87|12299.87|12292.31|12292.31|0
1655730000000|2022-06-20 13:00:00|12298.47|12298.47|12306.41|12306.41|12313.97|12313.97|12296.88|12296.88|0
1655730300000|2022-06-20 13:05:00|12309.58|12309.58|12299.44|12299.44|12313.97|12313.97|12299.44|12299.44|0
1655730600000|2022-06-20 13:10:00|12300.84|12300.84|12293.85|12293.85|12300.84|12300.84|12289.09|12289.09|0
1655730900000|2022-06-20 13:15:00|12295.44|12295.44|12298.42|12298.42|12299.82|12299.82|12295.44|12295.44|0
1655731200000|2022-06-20 13:20:00|12297.02|12297.02|12271.36|12271.36|12297.02|12297.02|12271.36|12271.36|0
1655731500000|2022-06-20 13:25:00|12275.56|12275.56|12277.71|12277.71|12277.71|12277.71|12268.57|12268.57|0
1655731800000|2022-06-20 13:30:00|12280.89|12280.89|12277.98|12277.98|12290.49|12290.49|12277.98|12277.98|0
1655732100000|2022-06-20 13:35:00|12276.59|12276.59|12286.84|12286.84|12298.97|12298.97|12276.59|12276.59|0
1655732400000|2022-06-20 13:40:00|12282.08|12282.08|12283.4|12283.4|12284.98|12284.98|12274.25|12274.25|0
1655732700000|2022-06-20 13:45:00|12280.22|12280.22|12296.35|12296.35|12299.53|12299.53|12280.22|12280.22|0
1655733000000|2022-06-20 13:50:00|12293.18|12293.18|12293.75|12293.75|12296.73|12296.73|12288.8|12288.8|0
1655733300000|2022-06-20 13:55:00|12290.57|12290.57|12293.37|12293.37|12299.53|12299.53|12286.38|12286.38|0
1655733600000|2022-06-20 14:00:00|12291.78|12291.78|12302.14|12302.14|12304.93|12304.93|12288.61|12288.61|0
1655733900000|2022-06-20 14:05:00|12305.31|12305.31|12299.15|12299.15|12308.3|12308.3|12299.15|12299.15|0
1655734200000|2022-06-20 14:10:00|12297.56|12297.56|12292.53|12292.53|12297.56|12297.56|12290.29|12290.29|0
1655734500000|2022-06-20 14:15:00|12293.93|12293.93|12309.49|12309.49|12309.49|12309.49|12287.77|12287.77|0
1655734800000|2022-06-20 14:20:00|12310.89|12310.89|12313.69|12313.69|12316.86|12316.86|12310.89|12310.89|0
1655735100000|2022-06-20 14:25:00|12315.27|12315.27|12316.1|12316.1|12316.1|12316.1|12310.51|12310.51|0
1655735400000|2022-06-20 14:30:00|12317.5|12317.5|12302.48|12302.48|12336.43|12336.43|12302.48|12302.48|0
1655735700000|2022-06-20 14:35:00|12303.88|12303.88|12264.34|12264.34|12305.28|12305.28|12264.34|12264.34|0
1655736000000|2022-06-20 14:40:00|12261.54|12261.54|12247.82|12247.82|12263.4|12263.4|12247.63|12247.63|0
1655736300000|2022-06-20 14:45:00|12249.41|12249.41|12229.79|12229.79|12251.83|12251.83|12221.85|12221.85|0
1655736600000|2022-06-20 14:50:00|12231.38|12231.38|12252.02|12252.02|12259.57|12259.57|12231.38|12231.38|0
1655736900000|2022-06-20 14:55:00|12250.62|12250.62|12250.43|12250.43|12251.83|12251.83|12243.06|12243.06|0
1655737200000|2022-06-20 15:00:00|12249.03|12249.03|12267.03|12267.03|12267.03|12267.03|12247.44|12247.44|0
1655737500000|2022-06-20 15:05:00|12271.22|12271.22|12286.2|12286.2|12298.33|12298.33|12263.86|12263.86|0
1655737800000|2022-06-20 15:10:00|12289|12289|12285.81|12285.81|12295.34|12295.34|12283.22|12283.22|0
1655738100000|2022-06-20 15:15:00|12287.4|12287.4|12303.57|12303.57|12304.97|12304.97|12286|12286|0
1655738400000|2022-06-20 15:20:00|12304.97|12304.97|12302.06|12302.06|12306.83|12306.83|12300.86|12300.86|0
1655738700000|2022-06-20 15:25:00|12300.67|12300.67|12318.46|12318.46|12319.15|12319.15|12300.67|12300.67|0
1655795700000|2022-06-21 07:15:00|12222.88|12222.88|12263.59|12263.59|12268.35|12268.35|12213.1|12213.1|0
1655796000000|2022-06-21 07:20:00|12265.17|12265.17|12298.39|12298.39|12303.15|12303.15|12265.17|12265.17|0
1655796300000|2022-06-21 07:25:00|12295.22|12295.22|12304.62|12304.62|12317.32|12317.32|12275.98|12275.98|0
1655796600000|2022-06-21 07:30:00|12307.83|12307.83|12291.45|12291.45|12334.06|12334.06|12291.45|12291.45|0
1655796900000|2022-06-21 07:35:00|12288.28|12288.28|12340.02|12340.02|12349.34|12349.34|12280.91|12280.91|0
1655797200000|2022-06-21 07:40:00|12339.56|12339.56|12328.45|12328.45|12339.56|12339.56|12321.27|12321.27|0
1655797500000|2022-06-21 07:45:00|12323.69|12323.69|12294.1|12294.1|12323.69|12323.69|12294.1|12294.1|0
1655797800000|2022-06-21 07:50:00|12292.51|12292.51|12330.85|12330.85|12330.85|12330.85|12292.51|12292.51|0
1655798100000|2022-06-21 07:55:00|12332.43|12332.43|12334.21|12334.21|12334.21|12334.21|12318.34|12318.34|0
1655798400000|2022-06-21 08:00:00|12331.04|12331.04|12333.19|12333.19|12337.2|12337.2|12323.67|12323.67|0
1655798700000|2022-06-21 08:05:00|12331.61|12331.61|12372.02|12372.02|12376.69|12376.69|12331.61|12331.61|0
1655799000000|2022-06-21 08:10:00|12373.42|12373.42|12343.64|12343.64|12385.17|12385.17|12343.64|12343.64|0
1655799300000|2022-06-21 08:15:00|12339.44|12339.44|12313.69|12313.69|12339.44|12339.44|12306.14|12306.14|0
1655799600000|2022-06-21 08:20:00|12315.09|12315.09|12336.37|12336.37|12340.75|12340.75|12315.09|12315.09|0
1655799900000|2022-06-21 08:25:00|12333.19|12333.19|12304.55|12304.55|12339.54|12339.54|12301.37|12301.37|0
1655800200000|2022-06-21 08:30:00|12306.14|12306.14|12306.45|12306.45|12307.72|12307.72|12302.96|12302.96|0
1655800500000|2022-06-21 08:35:00|12305.05|12305.05|12313.7|12313.7|12327.16|12327.16|12303.65|12303.65|0
1655800800000|2022-06-21 08:40:00|12308.94|12308.94|12312.95|12312.95|12316.12|12316.12|12297.64|12297.64|0
1655801100000|2022-06-21 08:45:00|12311.36|12311.36|12291.29|12291.29|12311.36|12311.36|12289.7|12289.7|0
1655801400000|2022-06-21 08:50:00|12289.89|12289.89|12294.66|12294.66|12294.66|12294.66|12289.89|12289.89|0
1655801700000|2022-06-21 08:55:00|12291.67|12291.67|12297.58|12297.58|12299.61|12299.61|12288.5|12288.5|0
1655802000000|2022-06-21 09:00:00|12299.17|12299.17|12319.31|12319.31|12320.89|12320.89|12297.58|12297.58|0
1655802300000|2022-06-21 09:05:00|12330.49|12330.49|12341|12341|12345.76|12345.76|12328.71|12328.71|0
1655802600000|2022-06-21 09:10:00|12342.59|12342.59|12327.57|12327.57|12342.59|12342.59|12322.81|12322.81|0
1655802900000|2022-06-21 09:15:00|12330.75|12330.75|12347.07|12347.07|12356.48|12356.48|12330.75|12330.75|0
1655803200000|2022-06-21 09:20:00|12344.28|12344.28|12374.84|12374.84|12374.84|12374.84|12342.42|12342.42|0
1655803500000|2022-06-21 09:25:00|12381.19|12381.19|12385.95|12385.95|12392.3|12392.3|12381.19|12381.19|0
1655803800000|2022-06-21 09:30:00|12393.89|12393.89|12378.01|12378.01|12393.89|12393.89|12378.01|12378.01|0
1655804100000|2022-06-21 09:35:00|12382.21|12382.21|12393.32|12393.32|12401.26|12401.26|12377.44|12377.44|0
1655804400000|2022-06-21 09:40:00|12394.91|12394.91|12434.09|12434.09|12443.43|12443.43|12394.91|12394.91|0
1655804700000|2022-06-21 09:45:00|12435.68|12435.68|12422.15|12422.15|12435.68|12435.68|12422.15|12422.15|0
1655805000000|2022-06-21 09:50:00|12420.56|12420.56|12392.4|12392.4|12420.56|12420.56|12392.4|12392.4|0
1655805300000|2022-06-21 09:55:00|12389.22|12389.22|12406.12|12406.12|12406.12|12406.12|12389.22|12389.22|0
1655805600000|2022-06-21 10:00:00|12407.71|12407.71|12390.62|12390.62|12409.1|12409.1|12390.62|12390.62|0
1655805900000|2022-06-21 10:05:00|12392.02|12392.02|12413.11|12413.11|12413.11|12413.11|12385.67|12385.67|0
1655806200000|2022-06-21 10:10:00|12415.9|12415.9|12416.28|12416.28|12417.49|12417.49|12404.34|12404.34|0
1655806500000|2022-06-21 10:15:00|12411.52|12411.52|12428.95|12428.95|12433.71|12433.71|12408.15|12408.15|0
1655806800000|2022-06-21 10:20:00|12427.55|12427.55|12417.76|12417.76|12427.55|12427.55|12414.96|12414.96|0
1655807100000|2022-06-21 10:25:00|12416.17|12416.17|12418.7|12418.7|12418.7|12418.7|12406.76|12406.76|0
1655807400000|2022-06-21 10:30:00|12420.29|12420.29|12427.74|12427.74|12429.62|12429.62|12420.29|12420.29|0
1655807700000|2022-06-21 10:35:00|12422.98|12422.98|12385.76|12385.76|12422.98|12422.98|12385.76|12385.76|0
1655808000000|2022-06-21 10:40:00|12384.17|12384.17|12363.92|12363.92|12384.17|12384.17|12363.92|12363.92|0
1655808300000|2022-06-21 10:45:00|12365.5|12365.5|12377.82|12377.82|12377.82|12377.82|12357.76|12357.76|0
1655808600000|2022-06-21 10:50:00|12384.17|12384.17|12371.66|12371.66|12384.17|12384.17|12371.66|12371.66|0
1655808900000|2022-06-21 10:55:00|12366.9|12366.9|12349.93|12349.93|12366.9|12366.9|12336.02|12336.02|0
1655809200000|2022-06-21 11:00:00|12355.52|12355.52|12363.53|12363.53|12368.29|12368.29|12355.52|12355.52|0
1655809500000|2022-06-21 11:05:00|12359.33|12359.33|12350.19|12350.19|12359.33|12359.33|12339.08|12339.08|0
1655809800000|2022-06-21 11:10:00|12347.01|12347.01|12356.54|12356.54|12356.54|12356.54|12347.01|12347.01|0
1655810100000|2022-06-21 11:15:00|12359.71|12359.71|12361.3|12361.3|12361.3|12361.3|12353.36|12353.36|0
1655810400000|2022-06-21 11:20:00|12372.41|12372.41|12356.55|12356.55|12374.27|12374.27|12354.96|12354.96|0
1655810700000|2022-06-21 11:25:00|12364.93|12364.93|12379.03|12379.03|12379.03|12379.03|12364.93|12364.93|0
1655811000000|2022-06-21 11:30:00|12383.22|12383.22|12378.65|12378.65|12383.22|12383.22|12369.13|12369.13|0
1655811300000|2022-06-21 11:35:00|12375.48|12375.48|12369.89|12369.89|12375.48|12375.48|12365.12|12365.12|0
1655811600000|2022-06-21 11:40:00|12368.49|12368.49|12367.92|12367.92|12372.68|12372.68|12367.92|12367.92|0
1655811900000|2022-06-21 11:45:00|12363.16|12363.16|12366.33|12366.33|12366.33|12366.33|12355.22|12355.22|0
1655812200000|2022-06-21 11:50:00|12365.87|12365.87|12331.1|12331.1|12365.87|12365.87|12331.1|12331.1|0
1655812500000|2022-06-21 11:55:00|12329.51|12329.51|12332.88|12332.88|12332.88|12332.88|12328.11|12328.11|0
1655812800000|2022-06-21 12:00:00|12321.69|12321.69|12314.64|12314.64|12321.69|12321.69|12314.64|12314.64|0
1655813100000|2022-06-21 12:05:00|12323.02|12323.02|12319.02|12319.02|12328.99|12328.99|12319.02|12319.02|0
1655813400000|2022-06-21 12:10:00|12320.61|12320.61|12317.43|12317.43|12322.19|12322.19|12317.43|12317.43|0
1655813700000|2022-06-21 12:15:00|12319.02|12319.02|12336.29|12336.29|12343.85|12343.85|12319.02|12319.02|0
1655814000000|2022-06-21 12:20:00|12330.7|12330.7|12323.97|12323.97|12340.67|12340.67|12323.97|12323.97|0
1655814300000|2022-06-21 12:25:00|12325.37|12325.37|12335.91|12335.91|12350.46|12350.46|12325.37|12325.37|0
1655814600000|2022-06-21 12:30:00|12340.67|12340.67|12327.36|12327.36|12345.44|12345.44|12327.36|12327.36|0
1655814900000|2022-06-21 12:35:00|12335.29|12335.29|12333.89|12333.89|12341.64|12341.64|12332.31|12332.31|0
1655815200000|2022-06-21 12:40:00|12335.48|12335.48|12330.72|12330.72|12335.48|12335.48|12330.72|12330.72|0
1655815500000|2022-06-21 12:45:00|12335.48|12335.48|12357.14|12357.14|12357.14|12357.14|12332.88|12332.88|0
1655815800000|2022-06-21 12:50:00|12363.49|12363.49|12365.07|12365.07|12367.87|12367.87|12362.28|12362.28|0
1655816100000|2022-06-21 12:55:00|12366.47|12366.47|12371.27|12371.27|12380.76|12380.76|12366.47|12366.47|0
1655816400000|2022-06-21 13:00:00|12364.28|12364.28|12361.1|12361.1|12368.47|12368.47|12349.99|12349.99|0
1655816700000|2022-06-21 13:05:00|12365.29|12365.29|12361.39|12361.39|12365.29|12365.29|12356.34|12356.34|0
1655817000000|2022-06-21 13:10:00|12362.98|12362.98|12361.85|12361.85|12362.98|12362.98|12355.04|12355.04|0
1655817300000|2022-06-21 13:15:00|12363.44|12363.44|12360.07|12360.07|12369.6|12369.6|12360.07|12360.07|0
1655817600000|2022-06-21 13:20:00|12356.9|12356.9|12361.59|12361.59|12365.3|12365.3|12353.26|12353.26|0
1655817900000|2022-06-21 13:25:00|12358.41|12358.41|12340.88|12340.88|12359.81|12359.81|12336.12|12336.12|0
1655818200000|2022-06-21 13:30:00|12343.68|12343.68|12323.73|12323.73|12360.38|12360.38|12321.5|12321.5|0
1655818500000|2022-06-21 13:35:00|12321.89|12321.89|12308.66|12308.66|12328.24|12328.24|12302.5|12302.5|0
1655818800000|2022-06-21 13:40:00|12311.83|12311.83|12300.74|12300.74|12337.68|12337.68|12300.74|12300.74|0
1655819100000|2022-06-21 13:45:00|12299.34|12299.34|12279.96|12279.96|12299.34|12299.34|12261.22|12261.22|0
1655819400000|2022-06-21 13:50:00|12273.61|12273.61|12265.44|12265.44|12273.61|12273.61|12246.37|12246.37|0
1655819700000|2022-06-21 13:55:00|12267.27|12267.27|12303.74|12303.74|12309.71|12309.71|12267.27|12267.27|0
1655820000000|2022-06-21 14:00:00|12305.14|12305.14|12309.34|12309.34|12309.34|12309.34|12295.54|12295.54|0
1655820300000|2022-06-21 14:05:00|12306.17|12306.17|12318.3|12318.3|12322.49|12322.49|12301.41|12301.41|0
1655820600000|2022-06-21 14:10:00|12307.19|12307.19|12312.52|12312.52|12312.52|12312.52|12304.01|12304.01|0
1655820900000|2022-06-21 14:15:00|12312.06|12312.06|12340.6|12340.6|12343.4|12343.4|12312.06|12312.06|0
1655821200000|2022-06-21 14:20:00|12324.73|12324.73|12342.14|12342.14|12343.73|12343.73|12324.73|12324.73|0
1655821500000|2022-06-21 14:25:00|12340.55|12340.55|12311.14|12311.14|12342.14|12342.14|12301.44|12301.44|0
1655821800000|2022-06-21 14:30:00|12312.73|12312.73|12300.52|12300.52|12318.32|12318.32|12299.12|12299.12|0
1655822100000|2022-06-21 14:35:00|12298.93|12298.93|12296.14|12296.14|12298.93|12298.93|12277.85|12277.85|0
1655822400000|2022-06-21 14:40:00|12294.55|12294.55|12302.01|12302.01|12305.18|12305.18|12293.9|12293.9|0
1655822700000|2022-06-21 14:45:00|12300.42|12300.42|12284.76|12284.76|12304.99|12304.99|12284.76|12284.76|0
1655823000000|2022-06-21 14:50:00|12286.35|12286.35|12298.1|12298.1|12302.49|12302.49|12286.35|12286.35|0
1655823300000|2022-06-21 14:55:00|12299.5|12299.5|12294.74|12294.74|12299.5|12299.5|12289.98|12289.98|0
1655823600000|2022-06-21 15:00:00|12291.56|12291.56|12306.39|12306.39|12306.39|12306.39|12290.63|12290.63|0
1655823900000|2022-06-21 15:05:00|12307.79|12307.79|12296.03|12296.03|12307.79|12307.79|12294.82|12294.82|0
1655824200000|2022-06-21 15:10:00|12294.63|12294.63|12299.01|12299.01|12300.41|12300.41|12287.07|12287.07|0
1655824500000|2022-06-21 15:15:00|12300.6|12300.6|12302.86|12302.86|12304.44|12304.44|12298.55|12298.55|0
1655824800000|2022-06-21 15:20:00|12299.68|12299.68|12293.35|12293.35|12308.66|12308.66|12293.35|12293.35|0
1655825100000|2022-06-21 15:25:00|12294.94|12294.94|12298.86|12298.86|12298.86|12298.86|12292.14|12292.14|0
1655882100000|2022-06-22 07:15:00|12014.53|12014.53|12013.76|12013.76|12046.83|12046.83|12013.76|12013.76|0
1655882400000|2022-06-22 07:20:00|11999.47|11999.47|11980.35|11980.35|12002.64|12002.64|11971.49|11971.49|0
1655882700000|2022-06-22 07:25:00|12002.46|12002.46|12032.59|12032.59|12040.05|12040.05|12002.46|12002.46|0
1655883000000|2022-06-22 07:30:00|12031|12031|12054.43|12054.43|12059.19|12059.19|12026.62|12026.62|0
1655883300000|2022-06-22 07:35:00|12059.19|12059.19|12046.06|12046.06|12061.99|12061.99|12034.11|12034.11|0
1655883600000|2022-06-22 07:40:00|12041.86|12041.86|12021.45|12021.45|12045.04|12045.04|12015.75|12015.75|0
1655883900000|2022-06-22 07:45:00|12027.05|12027.05|12042.42|12042.42|12042.42|12042.42|12017.9|12017.9|0
1655884200000|2022-06-22 07:50:00|12053.53|12053.53|12045.33|12045.33|12067.17|12067.17|12045.33|12045.33|0
1655884500000|2022-06-22 07:55:00|12046.91|12046.91|12053.19|12053.19|12071.11|12071.11|12037.96|12037.96|0
1655884800000|2022-06-22 08:00:00|12056.37|12056.37|12018.39|12018.39|12056.37|12056.37|12007.94|12007.94|0
1655885100000|2022-06-22 08:05:00|12024.74|12024.74|12023.34|12023.34|12024.74|12024.74|12002.07|12002.07|0
1655885400000|2022-06-22 08:10:00|12028.11|12028.11|12030.69|12030.69|12030.69|12030.69|12026.52|12026.52|0
1655885700000|2022-06-22 08:15:00|12023.7|12023.7|12017.26|12017.26|12023.7|12023.7|12013.99|12013.99|0
1655886000000|2022-06-22 08:20:00|12014.09|12014.09|12030.22|12030.22|12038.14|12038.14|12006.53|12006.53|0
1655886300000|2022-06-22 08:25:00|12025.46|12025.46|12038.7|12038.7|12049.81|12049.81|12024.06|12024.06|0
1655886600000|2022-06-22 08:30:00|12040.29|12040.29|12035.92|12035.92|12050.21|12050.21|12032.94|12032.94|0
1655886900000|2022-06-22 08:35:00|12037.51|12037.51|12047.22|12047.22|12050.47|12050.47|12037.51|12037.51|0
1655887200000|2022-06-22 08:40:00|12037.69|12037.69|12039.47|12039.47|12042.45|12042.45|12036.1|12036.1|0
1655887500000|2022-06-22 08:45:00|12044.23|12044.23|12031.64|12031.64|12044.8|12044.8|12031.64|12031.64|0
1655887800000|2022-06-22 08:50:00|12034.82|12034.82|12053.49|12053.49|12055.07|12055.07|12034.82|12034.82|0
1655888100000|2022-06-22 08:55:00|12061.42|12061.42|12066.63|12066.63|12079.97|12079.97|12055.07|12055.07|0
1655888400000|2022-06-22 09:00:00|12068.22|12068.22|12059.94|12059.94|12077.37|12077.37|12055.36|12055.36|0
1655888700000|2022-06-22 09:05:00|12058.35|12058.35|12057.44|12057.44|12063.41|12063.41|12051.84|12051.84|0
1655889000000|2022-06-22 09:10:00|12059.03|12059.03|12043.86|12043.86|12059.03|12059.03|12031.73|12031.73|0
1655889300000|2022-06-22 09:15:00|12048.62|12048.62|12076.96|12076.96|12076.96|12076.96|12047.23|12047.23|0
1655889600000|2022-06-22 09:20:00|12079.75|12079.75|12073.4|12073.4|12093.47|12093.47|12073.4|12073.4|0
1655889900000|2022-06-22 09:25:00|12074.8|12074.8|12035.97|12035.97|12074.8|12074.8|12035.97|12035.97|0
1655890200000|2022-06-22 09:30:00|12034.58|12034.58|12023.97|12023.97|12034.58|12034.58|12016.04|12016.04|0
1655890500000|2022-06-22 09:35:00|12026.77|12026.77|12058.78|12058.78|12058.78|12058.78|12026.77|12026.77|0
1655890800000|2022-06-22 09:40:00|12051.79|12051.79|12061.28|12061.28|12061.28|12061.28|12045.44|12045.44|0
1655891100000|2022-06-22 09:45:00|12064.46|12064.46|12042.72|12042.72|12064.46|12064.46|12041.14|12041.14|0
1655891400000|2022-06-22 09:50:00|12039.93|12039.93|12077.29|12077.29|12077.29|12077.29|12038.55|12038.55|0
1655891700000|2022-06-22 09:55:00|12075.7|12075.7|12064.33|12064.33|12080.46|12080.46|12064.33|12064.33|0
1655892000000|2022-06-22 10:00:00|12059.57|12059.57|12056.01|12056.01|12061.15|12061.15|12047.06|12047.06|0
1655892300000|2022-06-22 10:05:00|12059.19|12059.19|12031.88|12031.88|12062.36|12062.36|12026.93|12026.93|0
1655892600000|2022-06-22 10:10:00|12029.09|12029.09|12035.79|12035.79|12043.02|12043.02|12029.09|12029.09|0
1655892900000|2022-06-22 10:15:00|12034.2|12034.2|12047.57|12047.57|12054.67|12054.67|12034.2|12034.2|0
1655893200000|2022-06-22 10:20:00|12050.36|12050.36|12038.85|12038.85|12056.67|12056.67|12033.55|12033.55|0
1655893500000|2022-06-22 10:25:00|12036.06|12036.06|12041.6|12041.6|12041.6|12041.6|12034.22|12034.22|0
1655893800000|2022-06-22 10:30:00|12040.01|12040.01|12025.25|12025.25|12044.2|12044.2|12025.25|12025.25|0
1655894100000|2022-06-22 10:35:00|12026.65|12026.65|11993.81|11993.81|12026.65|12026.65|11989.04|11989.04|0
1655894400000|2022-06-22 10:40:00|11992.41|11992.41|11964.36|11964.36|11992.41|11992.41|11962.14|11962.14|0
1655894700000|2022-06-22 10:45:00|11962.78|11962.78|11960.45|11960.45|11962.78|11962.78|11939.46|11939.46|0
1655895000000|2022-06-22 10:50:00|11961.85|11961.85|11964.64|11964.64|11969.41|11969.41|11961.85|11961.85|0
1655895300000|2022-06-22 10:55:00|11963.72|11963.72|11975.46|11975.46|11980.53|11980.53|11960.97|11960.97|0
1655895600000|2022-06-22 11:00:00|11978.21|11978.21|12010.85|12010.85|12015.61|12015.61|11978.21|11978.21|0
1655895900000|2022-06-22 11:05:00|12010.39|12010.39|11995.89|11995.89|12010.39|12010.39|11994.31|11994.31|0
1655896200000|2022-06-22 11:10:00|11998.69|11998.69|11995.66|11995.66|12003.22|12003.22|11995.66|11995.66|0
1655896500000|2022-06-22 11:15:00|11994.29|11994.29|12006.82|12006.82|12006.82|12006.82|11992.7|11992.7|0
1655896800000|2022-06-22 11:20:00|12002.05|12002.05|12004.85|12004.85|12004.85|12004.85|12002.05|12002.05|0
1655897100000|2022-06-22 11:25:00|12004.39|12004.39|12006.18|12006.18|12019.9|12019.9|11998.69|11998.69|0
1655897400000|2022-06-22 11:30:00|12007.77|12007.77|12003.38|12003.38|12025.23|12025.23|12001.98|12001.98|0
1655897700000|2022-06-22 11:35:00|11996.39|11996.39|11985.66|11985.66|11996.39|11996.39|11967.01|11967.01|0
1655898000000|2022-06-22 11:40:00|11984.07|11984.07|11989.32|11989.32|11989.32|11989.32|11983.61|11983.61|0
1655898300000|2022-06-22 11:45:00|11994.08|11994.08|12008.57|12008.57|12011.75|12011.75|11994.08|11994.08|0
1655898600000|2022-06-22 11:50:00|12011.75|12011.75|12007.63|12007.63|12013.6|12013.6|12007.25|12007.25|0
1655898900000|2022-06-22 11:55:00|12004.46|12004.46|12016|12016|12016|12016|12001.66|12001.66|0
1655899200000|2022-06-22 12:00:00|12012.83|12012.83|11999.86|11999.86|12022.61|12022.61|11999.86|11999.86|0
1655899500000|2022-06-22 12:05:00|12001.25|12001.25|11986.16|11986.16|12002.65|12002.65|11986.16|11986.16|0
1655899800000|2022-06-22 12:10:00|11984.57|11984.57|12009.66|12009.66|12009.66|12009.66|11984.57|11984.57|0
1655900100000|2022-06-22 12:15:00|12012.46|12012.46|12015.07|12015.07|12021.68|12021.68|12001.8|12001.8|0
1655900400000|2022-06-22 12:20:00|12007.14|12007.14|12006.76|12006.76|12011.9|12011.9|12002.56|12002.56|0
1655900700000|2022-06-22 12:25:00|12008.15|12008.15|11996.08|11996.08|12008.15|12008.15|11996.08|11996.08|0
1655901000000|2022-06-22 12:30:00|11994.68|11994.68|11973.05|11973.05|11995.89|11995.89|11963.9|11963.9|0
1655901300000|2022-06-22 12:35:00|11969.87|11969.87|11962.13|11962.13|11969.87|11969.87|11960.73|11960.73|0
1655901600000|2022-06-22 12:40:00|11968.48|11968.48|11987.15|11987.15|11987.15|11987.15|11968.48|11968.48|0
1655901900000|2022-06-22 12:45:00|11972.86|11972.86|11972.86|11972.86|11972.86|11972.86|11972.86|11972.86|0
1655902200000|2022-06-22 12:50:00|11977.05|11977.05|11999.55|11999.55|12002.34|12002.34|11977.05|11977.05|0
1655902500000|2022-06-22 12:55:00|11991.61|11991.61|12009.77|12009.77|12009.77|12009.77|11990.21|11990.21|0
1655902800000|2022-06-22 13:00:00|12011.17|12011.17|12023.11|12023.11|12023.11|12023.11|12009.58|12009.58|0
1655903100000|2022-06-22 13:05:00|12019.93|12019.93|12019.24|12019.24|12019.93|12019.93|12003.74|12003.74|0
1655903400000|2022-06-22 13:10:00|12016.06|12016.06|12022.12|12022.12|12022.12|12022.12|12011.87|12011.87|0
1655903700000|2022-06-22 13:15:00|12024.92|12024.92|12013.54|12013.54|12029.22|12029.22|12004.01|12004.01|0
1655904000000|2022-06-22 13:20:00|12011.95|12011.95|12005.99|12005.99|12012.15|12012.15|12003.82|12003.82|0
1655904300000|2022-06-22 13:25:00|11999|11999|12012.78|12012.78|12012.78|12012.78|11992.44|11992.44|0
1655904600000|2022-06-22 13:30:00|12011.38|12011.38|12022.01|12022.01|12036.67|12036.67|12007.67|12007.67|0
1655904900000|2022-06-22 13:35:00|12023.41|12023.41|12003.85|12003.85|12033.85|12033.85|12003.85|12003.85|0
1655905200000|2022-06-22 13:40:00|12005.44|12005.44|12012.89|12012.89|12012.89|12012.89|11984.37|11984.37|0
1655905500000|2022-06-22 13:45:00|12024|12024|12020.44|12020.44|12029.97|12029.97|12010.09|12010.09|0
1655905800000|2022-06-22 13:50:00|12017.65|12017.65|12057.35|12057.35|12057.35|12057.35|12001.77|12001.77|0
1655906100000|2022-06-22 13:55:00|12060.53|12060.53|12058.11|12058.11|12071.62|12071.62|12054.56|12054.56|0
1655906400000|2022-06-22 14:00:00|12059.7|12059.7|12059.7|12059.7|12076.86|12076.86|12059.7|12059.7|0
1655906700000|2022-06-22 14:05:00|12056.53|12056.53|12097.69|12097.69|12097.69|12097.69|12044.13|12044.13|0
1655907000000|2022-06-22 14:10:00|12100.86|12100.86|12135.13|12135.13|12138.31|12138.31|12100.68|12100.68|0
1655907300000|2022-06-22 14:15:00|12137.93|12137.93|12190.62|12190.62|12190.62|12190.62|12125.98|12125.98|0
1655907600000|2022-06-22 14:20:00|12192.02|12192.02|12227.2|12227.2|12238.84|12238.84|12192.02|12192.02|0
1655907900000|2022-06-22 14:25:00|12221.61|12221.61|12257.61|12257.61|12261.73|12261.73|12216.85|12216.85|0
1655908200000|2022-06-22 14:30:00|12259.91|12259.91|12276.4|12276.4|12276.4|12276.4|12237.77|12237.77|0
1655908500000|2022-06-22 14:35:00|12271.64|12271.64|12291.28|12291.28|12308.84|12308.84|12265.1|12265.1|0
1655908800000|2022-06-22 14:40:00|12292.86|12292.86|12284.77|12284.77|12295.47|12295.47|12276.83|12276.83|0
1655909100000|2022-06-22 14:45:00|12288.96|12288.96|12274.14|12274.14|12300.99|12300.99|12267.8|12267.8|0
1655909400000|2022-06-22 14:50:00|12275.73|12275.73|12281.28|12281.28|12291.54|12291.54|12274.14|12274.14|0
1655909700000|2022-06-22 14:55:00|12279.7|12279.7|12281.09|12281.09|12286.05|12286.05|12270.55|12270.55|0
1655910000000|2022-06-22 15:00:00|12279.51|12279.51|12265.46|12265.46|12279.51|12279.51|12256.5|12256.5|0
1655910300000|2022-06-22 15:05:00|12266.84|12266.84|12270.54|12270.54|12278.02|12278.02|12257.31|12257.31|0
1655910600000|2022-06-22 15:10:00|12268.95|12268.95|12251.22|12251.22|12268.95|12268.95|12245.63|12245.63|0
1655910900000|2022-06-22 15:15:00|12254.4|12254.4|12248.98|12248.98|12255.98|12255.98|12233.3|12233.3|0
1655911200000|2022-06-22 15:20:00|12246.19|12246.19|12233.91|12233.91|12248.98|12248.98|12231.44|12231.44|0
1655911500000|2022-06-22 15:25:00|12235.31|12235.31|12259.76|12259.76|12265.9|12265.9|12234.45|12234.45|0
1655968500000|2022-06-23 07:15:00|12158.48|12158.48|12149.74|12149.74|12158.48|12158.48|12122.21|12122.21|0
1655968800000|2022-06-23 07:20:00|12133.86|12133.86|12082.61|12082.61|12133.86|12133.86|12077.85|12077.85|0
1655969100000|2022-06-23 07:25:00|12081.03|12081.03|12087.59|12087.59|12092.35|12092.35|12072.34|12072.34|0
1655969400000|2022-06-23 07:30:00|12097.11|12097.11|12112.23|12112.23|12112.23|12112.23|12091.33|12091.33|0
1655969700000|2022-06-23 07:35:00|12107.47|12107.47|12103.04|12103.04|12111.14|12111.14|12086.72|12086.72|0
1655970000000|2022-06-23 07:40:00|12107.23|12107.23|12111.54|12111.54|12117.13|12117.13|12091.29|12091.29|0
1655970300000|2022-06-23 07:45:00|12108.36|12108.36|12082.69|12082.69|12108.36|12108.36|12082.69|12082.69|0
1655970600000|2022-06-23 07:50:00|12087.46|12087.46|12082.69|12082.69|12087.46|12087.46|12079.07|12079.07|0
1655970900000|2022-06-23 07:55:00|12078.5|12078.5|12072.37|12072.37|12078.5|12078.5|12063.12|12063.12|0
1655971200000|2022-06-23 08:00:00|12070.97|12070.97|12080.88|12080.88|12080.88|12080.88|12048.23|12048.23|0
1655971500000|2022-06-23 08:05:00|12079.29|12079.29|12098.79|12098.79|12100.38|12100.38|12077.89|12077.89|0
1655971800000|2022-06-23 08:10:00|12100.38|12100.38|12115.87|12115.87|12118.86|12118.86|12100.38|12100.38|0
1655972100000|2022-06-23 08:15:00|12111.68|12111.68|12094.71|12094.71|12114.85|12114.85|12094.71|12094.71|0
1655972400000|2022-06-23 08:20:00|12093.32|12093.32|12084.84|12084.84|12093.32|12093.32|12083.9|12083.9|0
1655972700000|2022-06-23 08:25:00|12091.83|12091.83|12093.71|12093.71|12097.42|12097.42|12091.64|12091.64|0
1655973000000|2022-06-23 08:30:00|12092.31|12092.31|12068.64|12068.64|12092.31|12092.31|12068.64|12068.64|0
1655973300000|2022-06-23 08:35:00|12067.05|12067.05|12054.54|12054.54|12067.05|12067.05|12050.35|12050.35|0
1655973600000|2022-06-23 08:40:00|12049.78|12049.78|12063.93|12063.93|12063.93|12063.93|12049.78|12049.78|0
1655973900000|2022-06-23 08:45:00|12070.28|12070.28|12089.02|12089.02|12093.79|12093.79|12070.28|12070.28|0
1655974200000|2022-06-23 08:50:00|12086.23|12086.23|12058.96|12058.96|12087.61|12087.61|12057.18|12057.18|0
1655974500000|2022-06-23 08:55:00|12061.76|12061.76|12056.36|12056.36|12063.34|12063.34|12051.78|12051.78|0
1655974800000|2022-06-23 09:00:00|12057.75|12057.75|12095.37|12095.37|12095.37|12095.37|12057.75|12057.75|0
1655975100000|2022-06-23 09:05:00|12092.62|12092.62|12109.01|12109.01|12109.01|12109.01|12092.62|12092.62|0
1655975400000|2022-06-23 09:10:00|12110.6|12110.6|12135.57|12135.57|12135.57|12135.57|12110.6|12110.6|0
1655975700000|2022-06-23 09:15:00|12137.16|12137.16|12111.1|12111.1|12141.71|12141.71|12111.1|12111.1|0
1655976000000|2022-06-23 09:20:00|12114.27|12114.27|12105.85|12105.85|12114.27|12114.27|12090.73|12090.73|0
1655976300000|2022-06-23 09:25:00|12104.45|12104.45|12109.15|12109.15|12118.36|12118.36|12104.45|12104.45|0
1655976600000|2022-06-23 09:30:00|12106.36|12106.36|12087.26|12087.26|12109.15|12109.15|12082.49|12082.49|0
1655976900000|2022-06-23 09:35:00|12084.08|12084.08|12068.59|12068.59|12091.83|12091.83|12065.79|12065.79|0
1655977200000|2022-06-23 09:40:00|12059.06|12059.06|12084.27|12084.27|12084.27|12084.27|12055.89|12055.89|0
1655977500000|2022-06-23 09:45:00|12085.86|12085.86|12079.43|12079.43|12091.37|12091.37|12079.43|12079.43|0
1655977800000|2022-06-23 09:50:00|12074.67|12074.67|12069.87|12069.87|12074.71|12074.71|12069.87|12069.87|0
1655978100000|2022-06-23 09:55:00|12068.47|12068.47|12083.5|12083.5|12086.76|12086.76|12068.47|12068.47|0
1655978400000|2022-06-23 10:00:00|12081.92|12081.92|12089.18|12089.18|12089.18|12089.18|12069.52|12069.52|0
1655978700000|2022-06-23 10:05:00|12089.64|12089.64|12090.85|12090.85|12096.82|12096.82|12085.07|12085.07|0
1655979000000|2022-06-23 10:10:00|12092.25|12092.25|12104.57|12104.57|12104.57|12104.57|12092.25|12092.25|0
1655979300000|2022-06-23 10:15:00|12096.63|12096.63|12096.63|12096.63|12096.63|12096.63|12096.63|12096.63|0
1655979600000|2022-06-23 10:20:00|12100.83|12100.83|12108.98|12108.98|12118.58|12118.58|12096.85|12096.85|0
1655979900000|2022-06-23 10:25:00|12113.74|12113.74|12124.48|12124.48|12133.05|12133.05|12113.74|12113.74|0
1655980200000|2022-06-23 10:30:00|12118.13|12118.13|12128.67|12128.67|12128.67|12128.67|12113.93|12113.93|0
1655980500000|2022-06-23 10:35:00|12134.26|12134.26|12136.11|12136.11|12144.68|12144.68|12128.67|12128.67|0
1655980800000|2022-06-23 10:40:00|12134.71|12134.71|12128.49|12128.49|12136.3|12136.3|12126.9|12126.9|0
1655981100000|2022-06-23 10:45:00|12120.55|12120.55|12123.54|12123.54|12128.3|12128.3|12114.96|12114.96|0
1655981400000|2022-06-23 10:50:00|12133.06|12133.06|12133.44|12133.44|12136.24|12136.24|12133.06|12133.06|0
1655981700000|2022-06-23 10:55:00|12130.27|12130.27|12116.67|12116.67|12134.84|12134.84|12116.67|12116.67|0
1655982000000|2022-06-23 11:00:00|12113.49|12113.49|12100.43|12100.43|12114.89|12114.89|12090.37|12090.37|0
1655982300000|2022-06-23 11:05:00|12103.22|12103.22|12115.35|12115.35|12115.35|12115.35|12103.22|12103.22|0
1655982600000|2022-06-23 11:10:00|12123.29|12123.29|12100.8|12100.8|12126.27|12126.27|12100.8|12100.8|0
1655982900000|2022-06-23 11:15:00|12102.2|12102.2|12098.2|12098.2|12108.36|12108.36|12098.2|12098.2|0
1655983200000|2022-06-23 11:20:00|12095.02|12095.02|12095.86|12095.86|12104.82|12104.82|12093.82|12093.82|0
1655983500000|2022-06-23 11:25:00|12094.46|12094.46|12098.93|12098.93|12099.39|12099.39|12083.92|12083.92|0
1655983800000|2022-06-23 11:30:00|12105.28|12105.28|12106.49|12106.49|12117.86|12117.86|12105.28|12105.28|0
1655984100000|2022-06-23 11:35:00|12109.28|12109.28|12101.91|12101.91|12113.47|12113.47|12101.91|12101.91|0
1655984400000|2022-06-23 11:40:00|12104.71|12104.71|12116.65|12116.65|12116.65|12116.65|12093.79|12093.79|0
1655984700000|2022-06-23 11:45:00|12118.24|12118.24|12114.04|12114.04|12118.24|12118.24|12112.46|12112.46|0
1655985000000|2022-06-23 11:50:00|12116.84|12116.84|12116.56|12116.56|12129.42|12129.42|12116.08|12116.08|0
1655985300000|2022-06-23 11:55:00|12115.16|12115.16|12100.98|12100.98|12115.16|12115.16|12100.98|12100.98|0
1655985600000|2022-06-23 12:00:00|12104.16|12104.16|12097.43|12097.43|12106.58|12106.58|12095.84|12095.84|0
1655985900000|2022-06-23 12:05:00|12084.73|12084.73|12057.1|12057.1|12084.73|12084.73|12057.1|12057.1|0
1655986200000|2022-06-23 12:10:00|12047.77|12047.77|12029.39|12029.39|12047.77|12047.77|12027.8|12027.8|0
1655986500000|2022-06-23 12:15:00|12032.56|12032.56|12025.01|12025.01|12035.36|12035.36|12023.61|12023.61|0
1655986800000|2022-06-23 12:20:00|12022.21|12022.21|12020.81|12020.81|12022.21|12022.21|12016.24|12016.24|0
1655987100000|2022-06-23 12:25:00|12020.35|12020.35|12021.75|12021.75|12021.75|12021.75|12020.35|12020.35|0
1655987400000|2022-06-23 12:30:00|12018.58|12018.58|11962.5|11962.5|12018.58|12018.58|11962.5|11962.5|0
1655987700000|2022-06-23 12:35:00|11961.58|11961.58|11965.58|11965.58|11977.71|11977.71|11961.58|11961.58|0
1655988000000|2022-06-23 12:40:00|11960.82|11960.82|11965.95|11965.95|11984.51|11984.51|11960.82|11960.82|0
1655988300000|2022-06-23 12:45:00|11969.13|11969.13|11982.84|11982.84|11984.43|11984.43|11969.13|11969.13|0
1655988600000|2022-06-23 12:50:00|11984.43|11984.43|11979.4|11979.4|11984.43|11984.43|11975.21|11975.21|0
1655988900000|2022-06-23 12:55:00|11977.81|11977.81|11980.24|11980.24|11991.15|11991.15|11976.23|11976.23|0
1655989200000|2022-06-23 13:00:00|11976.05|11976.05|11953.02|11953.02|11979.22|11979.22|11953.02|11953.02|0
1655989500000|2022-06-23 13:05:00|11954.42|11954.42|11966.93|11966.93|11968.33|11968.33|11954.42|11954.42|0
1655989800000|2022-06-23 13:10:00|11968.52|11968.52|11998.75|11998.75|12000.15|12000.15|11968.52|11968.52|0
1655990100000|2022-06-23 13:15:00|11995.57|11995.57|11970.04|11970.04|11997.16|11997.16|11970.04|11970.04|0
1655990400000|2022-06-23 13:20:00|11971.62|11971.62|11971.74|11971.74|11976.32|11976.32|11971.62|11971.62|0
1655990700000|2022-06-23 13:25:00|11966.98|11966.98|11954.85|11954.85|11966.98|11966.98|11952.69|11952.69|0
1655991000000|2022-06-23 13:30:00|11959.61|11959.61|11943.75|11943.75|11975.68|11975.68|11931.35|11931.35|0
1655991300000|2022-06-23 13:35:00|11943.29|11943.29|11888.5|11888.5|11943.29|11943.29|11887.1|11887.1|0
1655991600000|2022-06-23 13:40:00|11884.3|11884.3|11902.96|11902.96|11910.9|11910.9|11879.54|11879.54|0
1655991900000|2022-06-23 13:45:00|11901.3|11901.3|11890.3|11890.3|11907.6|11907.6|11887.1|11887.1|0
1655992200000|2022-06-23 13:50:00|11888.7|11888.7|11896.9|11896.9|11901.4|11901.4|11881.4|11881.4|0
1655992500000|2022-06-23 13:55:00|11897.8|11897.8|11928.6|11928.6|11928.6|11928.6|11893.2|11893.2|0
1655992800000|2022-06-23 14:00:00|11928.77|11928.77|11943.81|11943.81|11945.4|11945.4|11928.77|11928.77|0
1655993100000|2022-06-23 14:05:00|11942.22|11942.22|11893.73|11893.73|11943.81|11943.81|11893.27|11893.27|0
1655993400000|2022-06-23 14:10:00|11892.14|11892.14|11881.8|11881.8|11892.14|11892.14|11873.21|11873.21|0
1655993700000|2022-06-23 14:15:00|11880.88|11880.88|11838.02|11838.02|11882.47|11882.47|11833.26|11833.26|0
1655994000000|2022-06-23 14:20:00|11842.21|11842.21|11861.68|11861.68|11875.59|11875.59|11842.21|11842.21|0
1655994300000|2022-06-23 14:25:00|11860.76|11860.76|11855.73|11855.73|11860.76|11860.76|11830.45|11830.45|0
1655994600000|2022-06-23 14:30:00|11854.14|11854.14|11866.1|11866.1|11870.1|11870.1|11852.75|11852.75|0
1655994900000|2022-06-23 14:35:00|11862.93|11862.93|11899.37|11899.37|11899.37|11899.37|11861.53|11861.53|0
1655995200000|2022-06-23 14:40:00|11909.54|11909.54|11884.56|11884.56|11909.73|11909.73|11874.67|11874.67|0
1655995500000|2022-06-23 14:45:00|11883.17|11883.17|11903.48|11903.48|11903.48|11903.48|11865.81|11865.81|0
1655995800000|2022-06-23 14:50:00|11892.75|11892.75|11885.69|11885.69|11901.45|11901.45|11885.69|11885.69|0
1655996100000|2022-06-23 14:55:00|11884.29|11884.29|11898.91|11898.91|11908.8|11908.8|11881.5|11881.5|0
1655996400000|2022-06-23 15:00:00|11887.81|11887.81|11872.71|11872.71|11889.21|11889.21|11872.71|11872.71|0
1655996700000|2022-06-23 15:05:00|11874.11|11874.11|11889.77|11889.77|11889.77|11889.77|11874.11|11874.11|0
1655997000000|2022-06-23 15:10:00|11889.31|11889.31|11899.86|11899.86|11904.24|11904.24|11889.31|11889.31|0
1655997300000|2022-06-23 15:15:00|11898.46|11898.46|11895.39|11895.39|11898.56|11898.56|11887|11887|0
1655997600000|2022-06-23 15:20:00|11898.56|11898.56|11872.74|11872.74|11900.82|11900.82|11872.74|11872.74|0
1655997900000|2022-06-23 15:25:00|11871.16|11871.16|11874.6|11874.6|11887.86|11887.86|11871.16|11871.16|0
1656054900000|2022-06-24 07:15:00|11986.13|11986.13|11963.77|11963.77|11995.66|11995.66|11959.57|11959.57|0
1656055200000|2022-06-24 07:20:00|11955.83|11955.83|11933.16|11933.16|11955.83|11955.83|11931.57|11931.57|0
1656055500000|2022-06-24 07:25:00|11931.57|11931.57|11976.54|11976.54|11976.54|11976.54|11931.57|11931.57|0
1656055800000|2022-06-24 07:30:00|11979.71|11979.71|11981.3|11981.3|11984.09|11984.09|11979.71|11979.71|0
1656056100000|2022-06-24 07:35:00|11978.12|11978.12|11998.38|11998.38|12004.16|12004.16|11978.12|11978.12|0
1656056400000|2022-06-24 07:40:00|11996.79|11996.79|11997.82|11997.82|12005.69|12005.69|11995.59|11995.59|0
1656056700000|2022-06-24 07:45:00|11994.61|11994.61|12012.62|12012.62|12012.62|12012.62|11991.85|11991.85|0
1656057000000|2022-06-24 07:50:00|12014.02|12014.02|12040.18|12040.18|12043.16|12043.16|12011.22|12011.22|0
1656057300000|2022-06-24 07:55:00|12044.94|12044.94|12040.11|12040.11|12062.59|12062.59|12040.11|12040.11|0
1656057600000|2022-06-24 08:00:00|12032.17|12032.17|12047.28|12047.28|12047.28|12047.28|12027.97|12027.97|0
1656057900000|2022-06-24 08:05:00|12041.69|12041.69|12050.04|12050.04|12058.43|12058.43|12035.34|12035.34|0
1656058200000|2022-06-24 08:10:00|12048.64|12048.64|12059.75|12059.75|12059.75|12059.75|12048.64|12048.64|0
1656058500000|2022-06-24 08:15:00|12062.55|12062.55|12067.12|12067.12|12067.12|12067.12|12062.55|12062.55|0
1656058800000|2022-06-24 08:20:00|12062.93|12062.93|12048.67|12048.67|12062.93|12062.93|12048.67|12048.67|0
1656059100000|2022-06-24 08:25:00|12047.29|12047.29|12052.77|12052.77|12059.12|12059.12|12035.72|12035.72|0
1656059400000|2022-06-24 08:30:00|12051.38|12051.38|12067.96|12067.96|12067.96|12067.96|12049.98|12049.98|0
1656059700000|2022-06-24 08:35:00|12058.43|12058.43|12067.2|12067.2|12071.96|12071.96|12058.43|12058.43|0
1656060000000|2022-06-24 08:40:00|12068.12|12068.12|12065.32|12065.32|12068.12|12068.12|12063.93|12063.93|0
1656060300000|2022-06-24 08:45:00|12068.5|12068.5|12067.48|12067.48|12071.67|12071.67|12067.48|12067.48|0
1656060600000|2022-06-24 08:50:00|12064.31|12064.31|12078.37|12078.37|12081.55|12081.55|12058.33|12058.33|0
1656060900000|2022-06-24 08:55:00|12081.17|12081.17|12079.31|12079.31|12081.17|12081.17|12079.31|12079.31|0
1656061200000|2022-06-24 09:00:00|12074.55|12074.55|12067.18|12067.18|12074.55|12074.55|12062.99|12062.99|0
1656061500000|2022-06-24 09:05:00|12059.24|12059.24|12060.1|12060.1|12070.36|12070.36|12053.46|12053.46|0
1656061800000|2022-06-24 09:10:00|12062.9|12062.9|12064.86|12064.86|12074.01|12074.01|12062.9|12062.9|0
1656062100000|2022-06-24 09:15:00|12072.8|12072.8|12077.37|12077.37|12077.37|12077.37|12064.86|12064.86|0
1656062400000|2022-06-24 09:20:00|12078.77|12078.77|12081.49|12081.49|12086.71|12086.71|12078.77|12078.77|0
1656062700000|2022-06-24 09:25:00|12076.73|12076.73|12073.74|12073.74|12076.73|12076.73|12067.39|12067.39|0
1656063000000|2022-06-24 09:30:00|12072.15|12072.15|12079.71|12079.71|12082.51|12082.51|12072.15|12072.15|0
1656063300000|2022-06-24 09:35:00|12081.11|12081.11|12087.46|12087.46|12087.46|12087.46|12078.31|12078.31|0
1656063600000|2022-06-24 09:40:00|12081.87|12081.87|12091.2|12091.2|12091.2|12091.2|12081.87|12081.87|0
1656063900000|2022-06-24 09:45:00|12094|12094|12079.71|12079.71|12097.17|12097.17|12079.71|12079.71|0
1656064200000|2022-06-24 09:50:00|12078.31|12078.31|12091.63|12091.63|12091.63|12091.63|12070.38|12070.38|0
1656064500000|2022-06-24 09:55:00|12094.81|12094.81|12096.08|12096.08|12102.74|12102.74|12094.81|12094.81|0
1656064800000|2022-06-24 10:00:00|12100.28|12100.28|12112.67|12112.67|12112.67|12112.67|12100.28|12100.28|0
1656065100000|2022-06-24 10:05:00|12117.43|12117.43|12126.13|12126.13|12128.54|12128.54|12117.43|12117.43|0
1656065400000|2022-06-24 10:10:00|12124.73|12124.73|12117.55|12117.55|12124.73|12124.73|12117.55|12117.55|0
1656065700000|2022-06-24 10:15:00|12116.15|12116.15|12117.81|12117.81|12125.56|12125.56|12105.99|12105.99|0
1656066000000|2022-06-24 10:20:00|12119.21|12119.21|12127.02|12127.02|12131.79|12131.79|12119.21|12119.21|0
1656066300000|2022-06-24 10:25:00|12122.83|12122.83|12113.69|12113.69|12122.83|12122.83|12113.31|12113.31|0
1656066600000|2022-06-24 10:30:00|12118.45|12118.45|12127.78|12127.78|12127.78|12127.78|12114.25|12114.25|0
1656066900000|2022-06-24 10:35:00|12129.37|12129.37|12127.99|12127.99|12129.37|12129.37|12124.82|12124.82|0
1656067200000|2022-06-24 10:40:00|12123.8|12123.8|12123.8|12123.8|12123.8|12123.8|12123.8|12123.8|0
1656067500000|2022-06-24 10:45:00|12126.59|12126.59|12130.15|12130.15|12130.15|12130.15|12123.8|12123.8|0
1656067800000|2022-06-24 10:50:00|12128.75|12128.75|12127.99|12127.99|12132.76|12132.76|12127.16|12127.16|0
1656068100000|2022-06-24 10:55:00|12126.41|12126.41|12130.31|12130.31|12133.29|12133.29|12126.41|12126.41|0
1656068400000|2022-06-24 11:00:00|12131.69|12131.69|12133.65|12133.65|12137.85|12137.85|12130.1|12130.1|0
1656068700000|2022-06-24 11:05:00|12127.3|12127.3|12131.4|12131.4|12131.4|12131.4|12127.3|12127.3|0
1656069000000|2022-06-24 11:10:00|12133.23|12133.23|12153.55|12153.55|12153.55|12153.55|12133.23|12133.23|0
1656069300000|2022-06-24 11:15:00|12161.49|12161.49|12153.93|12153.93|12163.07|12163.07|12152.53|12152.53|0
1656069600000|2022-06-24 11:20:00|12154.85|12154.85|12159.61|12159.61|12159.61|12159.61|12154.85|12154.85|0
1656069900000|2022-06-24 11:25:00|12158.21|12158.21|12159.42|12159.42|12159.42|12159.42|12149.83|12149.83|0
1656070200000|2022-06-24 11:30:00|12158.02|12158.02|12159.61|12159.61|12165.01|12165.01|12157.83|12157.83|0
1656070500000|2022-06-24 11:35:00|12162.78|12162.78|12153.83|12153.83|12164.18|12164.18|12153.83|12153.83|0
1656070800000|2022-06-24 11:40:00|12152.43|12152.43|12156.74|12156.74|12170.08|12170.08|12149.64|12149.64|0
1656071100000|2022-06-24 11:45:00|12153.95|12153.95|12149.5|12149.5|12156.74|12156.74|12149.5|12149.5|0
1656071400000|2022-06-24 11:50:00|12146.7|12146.7|12148.1|12148.1|12148.1|12148.1|12145.3|12145.3|0
1656071700000|2022-06-24 11:55:00|12149.5|12149.5|12170.2|12170.2|12172.62|12172.62|12149.5|12149.5|0
1656072000000|2022-06-24 12:00:00|12164.61|12164.61|12164.61|12164.61|12164.61|12164.61|12164.61|12164.61|0
1656072300000|2022-06-24 12:05:00|12161.82|12161.82|12173.66|12173.66|12173.66|12173.66|12159.02|12159.02|0
1656072600000|2022-06-24 12:10:00|12175.24|12175.24|12163.49|12163.49|12175.24|12175.24|12161.91|12161.91|0
1656072900000|2022-06-24 12:15:00|12162.1|12162.1|12147.62|12147.62|12162.1|12162.1|12147.62|12147.62|0
1656073200000|2022-06-24 12:20:00|12146.03|12146.03|12130.56|12130.56|12146.67|12146.67|12130.56|12130.56|0
1656073500000|2022-06-24 12:25:00|12135.32|12135.32|12146.43|12146.43|12149.61|12149.61|12135.32|12135.32|0
1656073800000|2022-06-24 12:30:00|12144.84|12144.84|12139.63|12139.63|12145.22|12145.22|12139.63|12139.63|0
1656074100000|2022-06-24 12:35:00|12141.01|12141.01|12134.26|12134.26|12143.76|12143.76|12134.26|12134.26|0
1656074400000|2022-06-24 12:40:00|12137.06|12137.06|12143.11|12143.11|12143.11|12143.11|12137.06|12137.06|0
1656074700000|2022-06-24 12:45:00|12141.52|12141.52|12152.51|12152.51|12158.29|12158.29|12139.93|12139.93|0
1656075000000|2022-06-24 12:50:00|12150.92|12150.92|12169.78|12169.78|12169.78|12169.78|12150.92|12150.92|0
1656075300000|2022-06-24 12:55:00|12173.98|12173.98|12193.97|12193.97|12195.37|12195.37|12166.99|12166.99|0
1656075600000|2022-06-24 13:00:00|12195.56|12195.56|12191.29|12191.29|12197.15|12197.15|12188.11|12188.11|0
1656075900000|2022-06-24 13:05:00|12189.89|12189.89|12188.3|12188.3|12199.23|12199.23|12188.3|12188.3|0
1656076200000|2022-06-24 13:10:00|12191.1|12191.1|12197.64|12197.64|12197.64|12197.64|12185.51|12185.51|0
1656076500000|2022-06-24 13:15:00|12196.05|12196.05|12202.66|12202.66|12202.66|12202.66|12195.67|12195.67|0
1656076800000|2022-06-24 13:20:00|12204.06|12204.06|12198.85|12198.85|12204.25|12204.25|12193.07|12193.07|0
1656077100000|2022-06-24 13:25:00|12196.05|12196.05|12202.21|12202.21|12202.21|12202.21|12194.65|12194.65|0
1656077400000|2022-06-24 13:30:00|12206.97|12206.97|12230.15|12230.15|12234.34|12234.34|12203.99|12203.99|0
1656077700000|2022-06-24 13:35:00|12231.73|12231.73|12236.29|12236.29|12236.74|12236.74|12226.97|12226.97|0
1656078000000|2022-06-24 13:40:00|12233.11|12233.11|12248.3|12248.3|12250.04|12250.04|12231.52|12231.52|0
1656078300000|2022-06-24 13:45:00|12246.71|12246.71|12241.68|12241.68|12246.71|12246.71|12224.4|12224.4|0
1656078600000|2022-06-24 13:50:00|12247.27|12247.27|12243.35|12243.35|12256.5|12256.5|12239.71|12239.71|0
1656078900000|2022-06-24 13:55:00|12244.75|12244.75|12240.09|12240.09|12244.75|12244.75|12229.36|12229.36|0
1656079200000|2022-06-24 14:00:00|12238.69|12238.69|12276.14|12276.14|12282.49|12282.49|12238.69|12238.69|0
1656079500000|2022-06-24 14:05:00|12279.32|12279.32|12309.72|12309.72|12311.11|12311.11|12279.32|12279.32|0
1656079800000|2022-06-24 14:10:00|12311.3|12311.3|12311.36|12311.36|12322.61|12322.61|12309.1|12309.1|0
1656080100000|2022-06-24 14:15:00|12309.96|12309.96|12329.65|12329.65|12331.23|12331.23|12309.96|12309.96|0
1656080400000|2022-06-24 14:20:00|12331.23|12331.23|12341.84|12341.84|12344.25|12344.25|12329.84|12329.84|0
1656080700000|2022-06-24 14:25:00|12340.25|12340.25|12327.48|12327.48|12340.25|12340.25|12324.68|12324.68|0
1656081000000|2022-06-24 14:30:00|12326.56|12326.56|12293.86|12293.86|12333.55|12333.55|12293.86|12293.86|0
1656081300000|2022-06-24 14:35:00|12294.78|12294.78|12256.31|12256.31|12305|12305|12256.31|12256.31|0
1656081600000|2022-06-24 14:40:00|12251.55|12251.55|12258.55|12258.55|12264.71|12264.71|12245.04|12245.04|0
1656081900000|2022-06-24 14:45:00|12259.95|12259.95|12271.25|12271.25|12271.25|12271.25|12253.79|12253.79|0
1656082200000|2022-06-24 14:50:00|12263.31|12263.31|12260.88|12260.88|12263.31|12263.31|12254.27|12254.27|0
1656082500000|2022-06-24 14:55:00|12262.25|12262.25|12247.72|12247.72|12266.26|12266.26|12246.51|12246.51|0
1656082800000|2022-06-24 15:00:00|12252.48|12252.48|12282.24|12282.24|12282.24|12282.24|12252.48|12252.48|0
1656083100000|2022-06-24 15:05:00|12283.83|12283.83|12286.24|12286.24|12292.4|12292.4|12279.07|12279.07|0
1656083400000|2022-06-24 15:10:00|12284.87|12284.87|12269.19|12269.19|12286.45|12286.45|12268.27|12268.27|0
1656083700000|2022-06-24 15:15:00|12268.27|12268.27|12269|12269|12273.87|12273.87|12268.08|12268.08|0
1656084000000|2022-06-24 15:20:00|12270.59|12270.59|12275.94|12275.94|12280.7|12280.7|12269.57|12269.57|0
1656084300000|2022-06-24 15:25:00|12277.53|12277.53|12308.38|12308.38|12308.38|12308.38|12277.53|12277.53|0
1656314100000|2022-06-27 07:15:00|12435.64|12435.64|12460.91|12460.91|12477.13|12477.13|12435.64|12435.64|0
1656314400000|2022-06-27 07:20:00|12458.12|12458.12|12474.72|12474.72|12476.1|12476.1|12428.06|12428.06|0
1656314700000|2022-06-27 07:25:00|12473.13|12473.13|12481.64|12481.64|12495.62|12495.62|12470.91|12470.91|0
1656315000000|2022-06-27 07:30:00|12486.4|12486.4|12553.96|12553.96|12553.96|12553.96|12484.81|12484.81|0
1656315300000|2022-06-27 07:35:00|12560.31|12560.31|12542.9|12542.9|12569.84|12569.84|12539.73|12539.73|0
1656315600000|2022-06-27 07:40:00|12545.7|12545.7|12547.27|12547.27|12550.07|12550.07|12531.78|12531.78|0
1656315900000|2022-06-27 07:45:00|12550.45|12550.45|12559.88|12559.88|12571.34|12571.34|12550.45|12550.45|0
1656316200000|2022-06-27 07:50:00|12563.06|12563.06|12606.65|12606.65|12608.24|12608.24|12561.29|12561.29|0
1656316500000|2022-06-27 07:55:00|12608.03|12608.03|12617.26|12617.26|12617.26|12617.26|12602.88|12602.88|0
1656316800000|2022-06-27 08:00:00|12623.61|12623.61|12645.53|12645.53|12648.63|12648.63|12623.61|12623.61|0
1656317100000|2022-06-27 08:05:00|12646.92|12646.92|12633.09|12633.09|12649.72|12649.72|12621.9|12621.9|0
1656317400000|2022-06-27 08:10:00|12628.89|12628.89|12638.35|12638.35|12638.35|12638.35|12615.67|12615.67|0
1656317700000|2022-06-27 08:15:00|12635.55|12635.55|12606.07|12606.07|12635.55|12635.55|12606.07|12606.07|0
1656318000000|2022-06-27 08:20:00|12604.67|12604.67|12582.37|12582.37|12604.67|12604.67|12578.63|12578.63|0
1656318300000|2022-06-27 08:25:00|12578.17|12578.17|12590.97|12590.97|12590.97|12590.97|12560.71|12560.71|0
1656318600000|2022-06-27 08:30:00|12584.62|12584.62|12584.5|12584.5|12586.02|12586.02|12562.97|12562.97|0
1656318900000|2022-06-27 08:35:00|12581.33|12581.33|12545.63|12545.63|12581.33|12581.33|12545.63|12545.63|0
1656319200000|2022-06-27 08:40:00|12536.1|12536.1|12542.83|12542.83|12550.2|12550.2|12530.32|12530.32|0
1656319500000|2022-06-27 08:45:00|12547.03|12547.03|12539.76|12539.76|12547.03|12547.03|12535.91|12535.91|0
1656319800000|2022-06-27 08:50:00|12541.15|12541.15|12524.57|12524.57|12541.15|12541.15|12524.57|12524.57|0
1656320100000|2022-06-27 08:55:00|12521.4|12521.4|12536.96|12536.96|12536.96|12536.96|12514.41|12514.41|0
1656320400000|2022-06-27 09:00:00|12539.26|12539.26|12553.8|12553.8|12553.8|12553.8|12539.26|12539.26|0
1656320700000|2022-06-27 09:05:00|12554.26|12554.26|12553.24|12553.24|12560.61|12560.61|12547.91|12547.91|0
1656321000000|2022-06-27 09:10:00|12554.64|12554.64|12569.38|12569.38|12572.17|12572.17|12554.64|12554.64|0
1656321300000|2022-06-27 09:15:00|12572.17|12572.17|12569.19|12569.19|12572.17|12572.17|12566.39|12566.39|0
1656321600000|2022-06-27 09:20:00|12570.59|12570.59|12583.29|12583.29|12587.38|12587.38|12570.59|12570.59|0
1656321900000|2022-06-27 09:25:00|12579.09|12579.09|12568.95|12568.95|12579.09|12579.09|12568.95|12568.95|0
1656322200000|2022-06-27 09:30:00|12564.76|12564.76|12526.32|12526.32|12564.76|12564.76|12523.14|12523.14|0
1656322500000|2022-06-27 09:35:00|12529.49|12529.49|12504.2|12504.2|12529.49|12529.49|12504.2|12504.2|0
1656322800000|2022-06-27 09:40:00|12508.97|12508.97|12520.08|12520.08|12520.08|12520.08|12508.97|12508.97|0
1656323100000|2022-06-27 09:45:00|12523.25|12523.25|12544.53|12544.53|12548.72|12548.72|12523.25|12523.25|0
1656323400000|2022-06-27 09:50:00|12542.94|12542.94|12540.9|12540.9|12546.87|12546.87|12533.91|12533.91|0
1656323700000|2022-06-27 09:55:00|12526.62|12526.62|12534.55|12534.55|12534.55|12534.55|12526.62|12526.62|0
1656324000000|2022-06-27 10:00:00|12535.95|12535.95|12536.14|12536.14|12539.13|12539.13|12529.79|12529.79|0
1656324300000|2022-06-27 10:05:00|12532.97|12532.97|12522.71|12522.71|12534.55|12534.55|12521.32|12521.32|0
1656324600000|2022-06-27 10:10:00|12521.32|12521.32|12514.4|12514.4|12521.32|12521.32|12510.2|12510.2|0
1656324900000|2022-06-27 10:15:00|12515.79|12515.79|12536.67|12536.67|12538.26|12538.26|12514.4|12514.4|0
1656325200000|2022-06-27 10:20:00|12539.85|12539.85|12531.91|12531.91|12541.43|12541.43|12531.91|12531.91|0
1656325500000|2022-06-27 10:25:00|12530.32|12530.32|12529.38|12529.38|12531.72|12531.72|12517.9|12517.9|0
1656325800000|2022-06-27 10:30:00|12530.78|12530.78|12526.48|12526.48|12531.24|12531.24|12519.3|12519.3|0
1656326100000|2022-06-27 10:35:00|12522.28|12522.28|12507.74|12507.74|12522.28|12522.28|12495.04|12495.04|0
1656326400000|2022-06-27 10:40:00|12515.67|12515.67|12520.06|12520.06|12520.06|12520.06|12515.67|12515.67|0
1656326700000|2022-06-27 10:45:00|12521.45|12521.45|12513.88|12513.88|12522.85|12522.85|12512.67|12512.67|0
1656327000000|2022-06-27 10:50:00|12515.27|12515.27|12524.04|12524.04|12525.44|12525.44|12515.27|12515.27|0
1656327300000|2022-06-27 10:55:00|12523.12|12523.12|12529.8|12529.8|12529.8|12529.8|12522.18|12522.18|0
1656327600000|2022-06-27 11:00:00|12532.98|12532.98|12528.21|12528.21|12532.98|12532.98|12528.21|12528.21|0
1656327900000|2022-06-27 11:05:00|12529.61|12529.61|12519.9|12519.9|12532.6|12532.6|12519.9|12519.9|0
1656328200000|2022-06-27 11:10:00|12521.29|12521.29|12512.91|12512.91|12521.29|12521.29|12512.91|12512.91|0
1656328500000|2022-06-27 11:15:00|12514.5|12514.5|12512.34|12512.34|12518.31|12518.31|12508.15|12508.15|0
1656328800000|2022-06-27 11:20:00|12518.69|12518.69|12501.18|12501.18|12518.69|12518.69|12501.18|12501.18|0
1656329100000|2022-06-27 11:25:00|12491.65|12491.65|12467.89|12467.89|12494.83|12494.83|12461.54|12461.54|0
1656329400000|2022-06-27 11:30:00|12472.65|12472.65|12476.21|12476.21|12481.8|12481.8|12472.65|12472.65|0
1656329700000|2022-06-27 11:35:00|12468.27|12468.27|12455.95|12455.95|12469.1|12469.1|12455.95|12455.95|0
1656330000000|2022-06-27 11:40:00|12446.42|12446.42|12459.31|12459.31|12462.11|12462.11|12446.42|12446.42|0
1656330300000|2022-06-27 11:45:00|12456.52|12456.52|12460.71|12460.71|12461.17|12461.17|12456.52|12456.52|0
1656330600000|2022-06-27 11:50:00|12463.89|12463.89|12459.31|12459.31|12463.89|12463.89|12451.76|12451.76|0
1656330900000|2022-06-27 11:55:00|12460.9|12460.9|12447.94|12447.94|12460.9|12460.9|12443.56|12443.56|0
1656331200000|2022-06-27 12:00:00|12449.53|12449.53|12456.71|12456.71|12456.71|12456.71|12449.53|12449.53|0
1656331500000|2022-06-27 12:05:00|12455.12|12455.12|12436.37|12436.37|12455.12|12455.12|12433.58|12433.58|0
1656331800000|2022-06-27 12:10:00|12433.2|12433.2|12438.98|12438.98|12438.98|12438.98|12433.2|12433.2|0
1656332100000|2022-06-27 12:15:00|12446.91|12446.91|12456.71|12456.71|12456.71|12456.71|12446.91|12446.91|0
1656332400000|2022-06-27 12:20:00|12453.53|12453.53|12446.61|12446.61|12457.35|12457.35|12446.61|12446.61|0
1656332700000|2022-06-27 12:25:00|12435.5|12435.5|12457.4|12457.4|12471.94|12471.94|12431.41|12431.41|0
1656333000000|2022-06-27 12:30:00|12458.99|12458.99|12419.54|12419.54|12460.38|12460.38|12418.14|12418.14|0
1656333300000|2022-06-27 12:35:00|12416.74|12416.74|12422.92|12422.92|12422.92|12422.92|12407.6|12407.6|0
1656333600000|2022-06-27 12:40:00|12421.53|12421.53|12437.1|12437.1|12437.1|12437.1|12416.76|12416.76|0
1656333900000|2022-06-27 12:45:00|12441.86|12441.86|12442.05|12442.05|12444.85|12444.85|12438.5|12438.5|0
1656334200000|2022-06-27 12:50:00|12432.53|12432.53|12425.72|12425.72|12432.53|12432.53|12417.33|12417.33|0
1656334500000|2022-06-27 12:55:00|12427.31|12427.31|12447.83|12447.83|12447.83|12447.83|12427.31|12427.31|0
1656334800000|2022-06-27 13:00:00|12454.18|12454.18|12446.62|12446.62|12458.95|12458.95|12435.51|12435.51|0
1656335100000|2022-06-27 13:05:00|12441.86|12441.86|12451.39|12451.39|12451.39|12451.39|12441.86|12441.86|0
1656335400000|2022-06-27 13:10:00|12452.79|12452.79|12460.78|12460.78|12460.78|12460.78|12452.79|12452.79|0
1656335700000|2022-06-27 13:15:00|12465.54|12465.54|12472.51|12472.51|12475.69|12475.69|12462.83|12462.83|0
1656336000000|2022-06-27 13:20:00|12472.97|12472.97|12451.89|12451.89|12472.97|12472.97|12451.89|12451.89|0
1656336300000|2022-06-27 13:25:00|12449.09|12449.09|12444.54|12444.54|12449.09|12449.09|12441.34|12441.34|0
1656336600000|2022-06-27 13:30:00|12433.43|12433.43|12409.3|12409.3|12444.73|12444.73|12409.3|12409.3|0
1656336900000|2022-06-27 13:35:00|12396.6|12396.6|12424.92|12424.92|12424.92|12424.92|12387.97|12387.97|0
1656337200000|2022-06-27 13:40:00|12429.68|12429.68|12393.66|12393.66|12429.68|12429.68|12388.07|12388.07|0
1656337500000|2022-06-27 13:45:00|12395.06|12395.06|12391.69|12391.69|12403.19|12403.19|12383.12|12383.12|0
1656337800000|2022-06-27 13:50:00|12393.28|12393.28|12422.2|12422.2|12422.2|12422.2|12393.28|12393.28|0
1656338100000|2022-06-27 13:55:00|12425|12425|12414.57|12414.57|12426.51|12426.51|12407.01|12407.01|0
1656338400000|2022-06-27 14:00:00|12418.76|12418.76|12438.47|12438.47|12440.06|12440.06|12418.57|12418.57|0
1656338700000|2022-06-27 14:05:00|12437.07|12437.07|12408.05|12408.05|12440.25|12440.25|12405.06|12405.06|0
1656339000000|2022-06-27 14:10:00|12409.64|12409.64|12408.32|12408.32|12414.4|12414.4|12397.58|12397.58|0
1656339300000|2022-06-27 14:15:00|12406.73|12406.73|12418.55|12418.55|12420.23|12420.23|12406.73|12406.73|0
1656339600000|2022-06-27 14:20:00|12421.35|12421.35|12406.99|12406.99|12429.66|12429.66|12406.99|12406.99|0
1656339900000|2022-06-27 14:25:00|12411.75|12411.75|12407.91|12407.91|12414.07|12414.07|12401.21|12401.21|0
1656340200000|2022-06-27 14:30:00|12406.51|12406.51|12414.37|12414.37|12422.27|12422.27|12406.51|12406.51|0
1656340500000|2022-06-27 14:35:00|12417.54|12417.54|12414.94|12414.94|12420.72|12420.72|12400.84|12400.84|0
1656340800000|2022-06-27 14:40:00|12417.73|12417.73|12431.34|12431.34|12431.34|12431.34|12413.24|12413.24|0
1656341100000|2022-06-27 14:45:00|12434.51|12434.51|12445.89|12445.89|12445.89|12445.89|12430.13|12430.13|0
1656341400000|2022-06-27 14:50:00|12452.24|12452.24|12477.23|12477.23|12481.99|12481.99|12450.84|12450.84|0
1656341700000|2022-06-27 14:55:00|12478.62|12478.62|12469.83|12469.83|12482.82|12482.82|12469.83|12469.83|0
1656342000000|2022-06-27 15:00:00|12472.62|12472.62|12460.98|12460.98|12474.21|12474.21|12451.46|12451.46|0
1656342300000|2022-06-27 15:05:00|12459.39|12459.39|12449.78|12449.78|12459.39|12459.39|12441.1|12441.1|0
1656342600000|2022-06-27 15:10:00|12448.19|12448.19|12440.29|12440.29|12448.38|12448.38|12429.93|12429.93|0
1656342900000|2022-06-27 15:15:00|12440.74|12440.74|12462.11|12462.11|12473.86|12473.86|12440.74|12440.74|0
1656343200000|2022-06-27 15:20:00|12461.19|12461.19|12481.7|12481.7|12481.89|12481.89|12461.19|12461.19|0
1656343500000|2022-06-27 15:25:00|12482.16|12482.16|12514.18|12514.18|12514.18|12514.18|12482.16|12482.16|0
1656400500000|2022-06-28 07:15:00|12586.56|12586.56|12545.63|12545.63|12589.52|12589.52|12545.63|12545.63|0
1656400800000|2022-06-28 07:20:00|12537.25|12537.25|12502.35|12502.35|12537.25|12537.25|12491.43|12491.43|0
1656401100000|2022-06-28 07:25:00|12508.7|12508.7|12472.05|12472.05|12508.7|12508.7|12472.05|12472.05|0
1656401400000|2022-06-28 07:30:00|12473.64|12473.64|12462.98|12462.98|12478.66|12478.66|12457.2|12457.2|0
1656401700000|2022-06-28 07:35:00|12459.8|12459.8|12424.24|12424.24|12459.8|12459.8|12424.24|12424.24|0
1656402000000|2022-06-28 07:40:00|12425.83|12425.83|12433.14|12433.14|12433.14|12433.14|12425.2|12425.2|0
1656402300000|2022-06-28 07:45:00|12425.2|12425.2|12430.76|12430.76|12430.76|12430.76|12410.46|12410.46|0
1656402600000|2022-06-28 07:50:00|12426|12426|12450.07|12450.07|12454.83|12454.83|12426|12426|0
1656402900000|2022-06-28 07:55:00|12451.47|12451.47|12459.69|12459.69|12459.69|12459.69|12451.47|12451.47|0
1656403200000|2022-06-28 08:00:00|12466.04|12466.04|12479.7|12479.7|12479.7|12479.7|12464.46|12464.46|0
1656403500000|2022-06-28 08:05:00|12486.05|12486.05|12465.41|12465.41|12487.45|12487.45|12453.92|12453.92|0
1656403800000|2022-06-28 08:10:00|12468.21|12468.21|12455.51|12455.51|12468.21|12468.21|12453.92|12453.92|0
1656404100000|2022-06-28 08:15:00|12457.1|12457.1|12461.29|12461.29|12465.03|12465.03|12457.1|12457.1|0
1656404400000|2022-06-28 08:20:00|12472.4|12472.4|12472.97|12472.97|12476.6|12476.6|12468.21|12468.21|0
1656404700000|2022-06-28 08:25:00|12471.57|12471.57|12485.29|12485.29|12489.86|12489.86|12471.57|12471.57|0
1656405000000|2022-06-28 08:30:00|12483.7|12483.7|12475.56|12475.56|12485.08|12485.08|12475.56|12475.56|0
1656405300000|2022-06-28 08:35:00|12476.02|12476.02|12460.87|12460.87|12478.33|12478.33|12460.87|12460.87|0
1656405600000|2022-06-28 08:40:00|12459.28|12459.28|12449.5|12449.5|12459.28|12459.28|12439.97|12439.97|0
1656405900000|2022-06-28 08:45:00|12448.58|12448.58|12456.57|12456.57|12460.12|12460.12|12448.58|12448.58|0
1656406200000|2022-06-28 08:50:00|12454.98|12454.98|12453.39|12453.39|12456.57|12456.57|12453.39|12453.39|0
1656406500000|2022-06-28 08:55:00|12459.74|12459.74|12457.93|12457.93|12463.37|12463.37|12457.93|12457.93|0
1656406800000|2022-06-28 09:00:00|12456.56|12456.56|12459.73|12459.73|12459.73|12459.73|12453.38|12453.38|0
1656407100000|2022-06-28 09:05:00|12461.32|12461.32|12476.37|12476.37|12476.37|12476.37|12459.73|12459.73|0
1656407400000|2022-06-28 09:10:00|12479.54|12479.54|12471.6|12471.6|12479.54|12479.54|12471.6|12471.6|0
1656407700000|2022-06-28 09:15:00|12466.84|12466.84|12459.09|12459.09|12466.84|12466.84|12459.09|12459.09|0
1656408000000|2022-06-28 09:20:00|12454.33|12454.33|12459.57|12459.57|12459.57|12459.57|12447.44|12447.44|0
1656408300000|2022-06-28 09:25:00|12458.17|12458.17|12485.54|12485.54|12489.92|12489.92|12458.17|12458.17|0
1656408600000|2022-06-28 09:30:00|12483.95|12483.95|12467.17|12467.17|12483.95|12483.95|12465.77|12465.77|0
1656408900000|2022-06-28 09:35:00|12464.37|12464.37|12424.99|12424.99|12464.37|12464.37|12424.99|12424.99|0
1656409200000|2022-06-28 09:40:00|12419.4|12419.4|12417.25|12417.25|12426.58|12426.58|12414.08|12414.08|0
1656409500000|2022-06-28 09:45:00|12421.44|12421.44|12431.11|12431.11|12431.11|12431.11|12421.44|12421.44|0
1656409800000|2022-06-28 09:50:00|12432.51|12432.51|12444.64|12444.64|12455.75|12455.75|12432.51|12432.51|0
1656410100000|2022-06-28 09:55:00|12436.7|12436.7|12429.52|12429.52|12436.7|12436.7|12415.23|12415.23|0
1656410400000|2022-06-28 10:00:00|12432.32|12432.32|12431.75|12431.75|12437.91|12437.91|12430.54|12430.54|0
1656410700000|2022-06-28 10:05:00|12434.92|12434.92|12415.5|12415.5|12436.51|12436.51|12415.5|12415.5|0
1656411000000|2022-06-28 10:10:00|12412.33|12412.33|12422.23|12422.23|12422.23|12422.23|12410.93|12410.93|0
1656411300000|2022-06-28 10:15:00|12423.63|12423.63|12424.01|12424.01|12428.77|12428.77|12422.23|12422.23|0
1656411600000|2022-06-28 10:20:00|12419.25|12419.25|12431.57|12431.57|12431.57|12431.57|12419.25|12419.25|0
1656411900000|2022-06-28 10:25:00|12426.8|12426.8|12448.84|12448.84|12448.84|12448.84|12426.8|12426.8|0
1656412200000|2022-06-28 10:30:00|12464.71|12464.71|12466.11|12466.11|12466.11|12466.11|12462.94|12462.94|0
1656412500000|2022-06-28 10:35:00|12465.92|12465.92|12450.05|12450.05|12465.92|12465.92|12450.05|12450.05|0
1656412800000|2022-06-28 10:40:00|12448.65|12448.65|12431.76|12431.76|12448.65|12448.65|12431.76|12431.76|0
1656413100000|2022-06-28 10:45:00|12434.93|12434.93|12448.25|12448.25|12448.46|12448.46|12434.93|12434.93|0
1656413400000|2022-06-28 10:50:00|12453.01|12453.01|12460.96|12460.96|12465.59|12465.59|12453.01|12453.01|0
1656413700000|2022-06-28 10:55:00|12467.31|12467.31|12484.17|12484.17|12484.17|12484.17|12467.31|12467.31|0
1656414000000|2022-06-28 11:00:00|12479.41|12479.41|12473.06|12473.06|12479.41|12479.41|12473.06|12473.06|0
1656414300000|2022-06-28 11:05:00|12477.82|12477.82|12465.69|12465.69|12480.62|12480.62|12465.69|12465.69|0
1656414600000|2022-06-28 11:10:00|12470.45|12470.45|12477.82|12477.82|12477.82|12477.82|12470.45|12470.45|0
1656414900000|2022-06-28 11:15:00|12476.42|12476.42|12460.1|12460.1|12476.42|12476.42|12460.1|12460.1|0
1656415200000|2022-06-28 11:20:00|12462.9|12462.9|12463.47|12463.47|12470.83|12470.83|12457.31|12457.31|0
1656415500000|2022-06-28 11:25:00|12473.25|12473.25|12498.98|12498.98|12498.98|12498.98|12473.25|12473.25|0
1656415800000|2022-06-28 11:30:00|12505.33|12505.33|12499.74|12499.74|12505.33|12505.33|12499.74|12499.74|0
1656416100000|2022-06-28 11:35:00|12505.33|12505.33|12480.43|12480.43|12505.33|12505.33|12477.63|12477.63|0
1656416400000|2022-06-28 11:40:00|12478.84|12478.84|12467.28|12467.28|12478.84|12478.84|12467.28|12467.28|0
1656416700000|2022-06-28 11:45:00|12470.07|12470.07|12470.36|12470.36|12473.25|12473.25|12463|12463|0
1656417000000|2022-06-28 11:50:00|12471.76|12471.76|12468.97|12468.97|12479.32|12479.32|12468.97|12468.97|0
1656417300000|2022-06-28 11:55:00|12467.38|12467.38|12470.93|12470.93|12475.13|12475.13|12467.38|12467.38|0
1656417600000|2022-06-28 12:00:00|12470.47|12470.47|12464.15|12464.15|12477.38|12477.38|12461.43|12461.43|0
1656417900000|2022-06-28 12:05:00|12463.69|12463.69|12456.48|12456.48|12464.6|12464.6|12455.08|12455.08|0
1656418200000|2022-06-28 12:10:00|12451.72|12451.72|12431.46|12431.46|12451.72|12451.72|12429.87|12429.87|0
1656418500000|2022-06-28 12:15:00|12436.22|12436.22|12436.22|12436.22|12436.22|12436.22|12436.22|12436.22|0
1656418800000|2022-06-28 12:20:00|12431.46|12431.46|12414.56|12414.56|12433.23|12433.23|12414.56|12414.56|0
1656419100000|2022-06-28 12:25:00|12411.39|12411.39|12401.6|12401.6|12411.39|12411.39|12400.39|12400.39|0
1656419400000|2022-06-28 12:30:00|12402.99|12402.99|12399.93|12399.93|12407.19|12407.19|12396.83|12396.83|0
1656419700000|2022-06-28 12:35:00|12402.72|12402.72|12409.07|12409.07|12409.07|12409.07|12402.72|12402.72|0
1656420000000|2022-06-28 12:40:00|12423.36|12423.36|12449.97|12449.97|12451.56|12451.56|12423.36|12423.36|0
1656420300000|2022-06-28 12:45:00|12451.56|12451.56|12448.49|12448.49|12456.32|12456.32|12443.73|12443.73|0
1656420600000|2022-06-28 12:50:00|12453.25|12453.25|12463.8|12463.8|12463.99|12463.99|12450.46|12450.46|0
1656420900000|2022-06-28 12:55:00|12466.97|12466.97|12461.94|12461.94|12466.97|12466.97|12459.6|12459.6|0
1656421200000|2022-06-28 13:00:00|12463.53|12463.53|12462.51|12462.51|12468.1|12468.1|12461.75|12461.75|0
1656421500000|2022-06-28 13:05:00|12459.33|12459.33|12445.27|12445.27|12462.51|12462.51|12445.27|12445.27|0
1656421800000|2022-06-28 13:10:00|12440.5|12440.5|12440.15|12440.15|12440.5|12440.5|12433.56|12433.56|0
1656422100000|2022-06-28 13:15:00|12441.74|12441.74|12451.27|12451.27|12457.62|12457.62|12441.74|12441.74|0
1656422400000|2022-06-28 13:20:00|12452.66|12452.66|12436.53|12436.53|12457.62|12457.62|12436.53|12436.53|0
1656422700000|2022-06-28 13:25:00|12437.93|12437.93|12421.86|12421.86|12443.52|12443.52|12421.86|12421.86|0
1656423000000|2022-06-28 13:30:00|12420.28|12420.28|12466.03|12466.03|12482.47|12482.47|12415.51|12415.51|0
1656423300000|2022-06-28 13:35:00|12456.25|12456.25|12485.58|12485.58|12485.58|12485.58|12453.83|12453.83|0
1656423600000|2022-06-28 13:40:00|12488.38|12488.38|12509.08|12509.08|12524.65|12524.65|12488.38|12488.38|0
1656423900000|2022-06-28 13:45:00|12514.67|12514.67|12511.54|12511.54|12517.43|12517.43|12499.6|12499.6|0
1656424200000|2022-06-28 13:50:00|12514.71|12514.71|12514.71|12514.71|12525.83|12525.83|12513.13|12513.13|0
1656424500000|2022-06-28 13:55:00|12514.25|12514.25|12493.27|12493.27|12514.25|12514.25|12491.95|12491.95|0
1656424800000|2022-06-28 14:00:00|12494.86|12494.86|12457.74|12457.74|12504.19|12504.19|12457.74|12457.74|0
1656425100000|2022-06-28 14:05:00|12456.34|12456.34|12464.24|12464.24|12465.83|12465.83|12434.68|12434.68|0
1656425400000|2022-06-28 14:10:00|12465.83|12465.83|12467.04|12467.04|12476.56|12476.56|12462.66|12462.66|0
1656425700000|2022-06-28 14:15:00|12470.22|12470.22|12469.32|12469.32|12480.53|12480.53|12465.22|12465.22|0
1656426000000|2022-06-28 14:20:00|12467.92|12467.92|12440.87|12440.87|12467.92|12467.92|12438.08|12438.08|0
1656426300000|2022-06-28 14:25:00|12445.63|12445.63|12435.65|12435.65|12451.77|12451.77|12434.69|12434.69|0
1656426600000|2022-06-28 14:30:00|12434.25|12434.25|12418.65|12418.65|12434.25|12434.25|12396.61|12396.61|0
1656426900000|2022-06-28 14:35:00|12421.82|12421.82|12463.5|12463.5|12463.5|12463.5|12421.82|12421.82|0
1656427200000|2022-06-28 14:40:00|12462.1|12462.1|12468.33|12468.33|12469.92|12469.92|12450.8|12450.8|0
1656427500000|2022-06-28 14:45:00|12466.93|12466.93|12457.06|12457.06|12468.52|12468.52|12444.93|12444.93|0
1656427800000|2022-06-28 14:50:00|12458.64|12458.64|12470.93|12470.93|12477.74|12477.74|12455.85|12455.85|0
1656428100000|2022-06-28 14:55:00|12474.11|12474.11|12472.52|12472.52|12478.3|12478.3|12472.52|12472.52|0
1656428400000|2022-06-28 15:00:00|12471.6|12471.6|12493.81|12493.81|12504.16|12504.16|12470.21|12470.21|0
1656428700000|2022-06-28 15:05:00|12495.39|12495.39|12494.18|12494.18|12500.99|12500.99|12481.68|12481.68|0
1656429000000|2022-06-28 15:10:00|12491.38|12491.38|12491.57|12491.57|12496.14|12496.14|12487.56|12487.56|0
1656429300000|2022-06-28 15:15:00|12490.65|12490.65|12473.41|12473.41|12490.65|12490.65|12463.44|12463.44|0
1656429600000|2022-06-28 15:20:00|12476.59|12476.59|12475.29|12475.29|12479.48|12479.48|12470.24|12470.24|0
1656429900000|2022-06-28 15:25:00|12478.46|12478.46|12472.85|12472.85|12478.46|12478.46|12468.3|12468.3|0
1656486900000|2022-06-29 07:15:00|12346.78|12346.78|12391.57|12391.57|12391.57|12391.57|12346.78|12346.78|0
1656487200000|2022-06-29 07:20:00|12393.16|12393.16|12368.55|12368.55|12393.16|12393.16|12346.45|12346.45|0
1656487500000|2022-06-29 07:25:00|12365.76|12365.76|12357.34|12357.34|12367.15|12367.15|12346.18|12346.18|0
1656487800000|2022-06-29 07:30:00|12352.58|12352.58|12316.35|12316.35|12360.51|12360.51|12315.4|12315.4|0
1656488100000|2022-06-29 07:35:00|12310|12310|12318.31|12318.31|12318.31|12318.31|12293.48|12293.48|0
1656488400000|2022-06-29 07:40:00|12321.49|12321.49|12354.7|12354.7|12361.88|12361.88|12321.49|12321.49|0
1656488700000|2022-06-29 07:45:00|12361.05|12361.05|12357.59|12357.59|12364.42|12364.42|12346.86|12346.86|0
1656489000000|2022-06-29 07:50:00|12360.76|12360.76|12355.17|12355.17|12370.93|12370.93|12355.17|12355.17|0
1656489300000|2022-06-29 07:55:00|12353.58|12353.58|12352.69|12352.69|12356.38|12356.38|12352.19|12352.19|0
1656489600000|2022-06-29 08:00:00|12354.08|12354.08|12377.71|12377.71|12379.1|12379.1|12344.94|12344.94|0
1656489900000|2022-06-29 08:05:00|12376.31|12376.31|12381.45|12381.45|12392.18|12392.18|12374.46|12374.46|0
1656490200000|2022-06-29 08:10:00|12383.04|12383.04|12395.49|12395.49|12408.83|12408.83|12383.04|12383.04|0
1656490500000|2022-06-29 08:15:00|12389.14|12389.14|12392.12|12392.12|12392.12|12392.12|12384.94|12384.94|0
1656490800000|2022-06-29 08:20:00|12393.71|12393.71|12408.16|12408.16|12408.16|12408.16|12393.71|12393.71|0
1656491100000|2022-06-29 08:25:00|12401.81|12401.81|12390.69|12390.69|12406.19|12406.19|12385.93|12385.93|0
1656491400000|2022-06-29 08:30:00|12387.52|12387.52|12402.64|12402.64|12405.81|12405.81|12387.52|12387.52|0
1656491700000|2022-06-29 08:35:00|12404.03|12404.03|12416.08|12416.08|12416.08|12416.08|12404.03|12404.03|0
1656492000000|2022-06-29 08:40:00|12412.91|12412.91|12409.92|12409.92|12417.67|12417.67|12401.99|12401.99|0
1656492300000|2022-06-29 08:45:00|12405.16|12405.16|12408.72|12408.72|12414.5|12414.5|12405.16|12405.16|0
1656492600000|2022-06-29 08:50:00|12410.3|12410.3|12412.66|12412.66|12412.66|12412.66|12408.47|12408.47|0
1656492900000|2022-06-29 08:55:00|12415.46|12415.46|12421.81|12421.81|12429.36|12429.36|12415.46|12415.46|0
1656493200000|2022-06-29 09:00:00|12417.61|12417.61|12425.81|12425.81|12425.81|12425.81|12408.09|12408.09|0
1656493500000|2022-06-29 09:05:00|12428.6|12428.6|12425.05|12425.05|12434.58|12434.58|12422.44|12422.44|0
1656493800000|2022-06-29 09:10:00|12426.64|12426.64|12410.69|12410.69|12428.23|12428.23|12410.69|12410.69|0
1656494100000|2022-06-29 09:15:00|12412.28|12412.28|12402.68|12402.68|12412.28|12412.28|12402.68|12402.68|0
1656494400000|2022-06-29 09:20:00|12401.28|12401.28|12398.1|12398.1|12401.28|12401.28|12396.71|12396.71|0
1656494700000|2022-06-29 09:25:00|12407.63|12407.63|12402.49|12402.49|12420.21|12420.21|12400.71|12400.71|0
1656495000000|2022-06-29 09:30:00|12401.09|12401.09|12393.91|12393.91|12401.09|12401.09|12389.34|12389.34|0
1656495300000|2022-06-29 09:35:00|12391.11|12391.11|12372.31|12372.31|12391.11|12391.11|12372.31|12372.31|0
1656495600000|2022-06-29 09:40:00|12370.91|12370.91|12367.73|12367.73|12370.91|12370.91|12366.34|12366.34|0
1656495900000|2022-06-29 09:45:00|12370.91|12370.91|12361|12361|12370.91|12370.91|12361|12361|0
1656496200000|2022-06-29 09:50:00|12354.65|12354.65|12335.45|12335.45|12354.65|12354.65|12333.86|12333.86|0
1656496500000|2022-06-29 09:55:00|12334.05|12334.05|12309.6|12309.6|12335.45|12335.45|12309.6|12309.6|0
1656496800000|2022-06-29 10:00:00|12319.12|12319.12|12323.88|12323.88|12333.41|12333.41|12319.12|12319.12|0
1656497100000|2022-06-29 10:05:00|12319.69|12319.69|12332.01|12332.01|12332.01|12332.01|12311.3|12311.3|0
1656497400000|2022-06-29 10:10:00|12329.4|12329.4|12294.06|12294.06|12329.4|12329.4|12294.06|12294.06|0
1656497700000|2022-06-29 10:15:00|12295.46|12295.46|12291.46|12291.46|12300.22|12300.22|12290.06|12290.06|0
1656498000000|2022-06-29 10:20:00|12288.66|12288.66|12268.78|12268.78|12293.23|12293.23|12268.78|12268.78|0
1656498300000|2022-06-29 10:25:00|12270.37|12270.37|12270.61|12270.61|12276.85|12276.85|12268.53|12268.53|0
1656498600000|2022-06-29 10:30:00|12262.67|12262.67|12266.87|12266.87|12266.87|12266.87|12262.67|12262.67|0
1656498900000|2022-06-29 10:35:00|12274.8|12274.8|12292.23|12292.23|12295.03|12295.03|12274.8|12274.8|0
1656499200000|2022-06-29 10:40:00|12295.41|12295.41|12290.71|12290.71|12295.85|12295.85|12281.94|12281.94|0
1656499500000|2022-06-29 10:45:00|12293.88|12293.88|12290.33|12290.33|12295.09|12295.09|12289.31|12289.31|0
1656499800000|2022-06-29 10:50:00|12287.15|12287.15|12297.51|12297.51|12300.49|12300.49|12287.15|12287.15|0
1656500100000|2022-06-29 10:55:00|12294.33|12294.33|12291.16|12291.16|12294.33|12294.33|12291.16|12291.16|0
1656500400000|2022-06-29 11:00:00|12292.55|12292.55|12293.06|12293.06|12306.59|12306.59|12289.76|12289.76|0
1656500700000|2022-06-29 11:05:00|12294.46|12294.46|12305.19|12305.19|12305.19|12305.19|12292.87|12292.87|0
1656501000000|2022-06-29 11:10:00|12307.99|12307.99|12293.08|12293.08|12307.99|12307.99|12285.14|12285.14|0
1656501300000|2022-06-29 11:15:00|12295.88|12295.88|12294.48|12294.48|12295.88|12295.88|12281.97|12281.97|0
1656501600000|2022-06-29 11:20:00|12290.29|12290.29|12296.64|12296.64|12296.64|12296.64|12290.29|12290.29|0
1656501900000|2022-06-29 11:25:00|12298.03|12298.03|12310.92|12310.92|12313.22|12313.22|12298.03|12298.03|0
1656502200000|2022-06-29 11:30:00|12315.12|12315.12|12327.44|12327.44|12330.61|12330.61|12315.12|12315.12|0
1656502500000|2022-06-29 11:35:00|12323.24|12323.24|12331.7|12331.7|12333.29|12333.29|12315.88|12315.88|0
1656502800000|2022-06-29 11:40:00|12327.51|12327.51|12327.38|12327.38|12329.34|12329.34|12324.58|12324.58|0
1656503100000|2022-06-29 11:45:00|12325.98|12325.98|12339.51|12339.51|12339.51|12339.51|12325.98|12325.98|0
1656503400000|2022-06-29 11:50:00|12340.9|12340.9|12348.98|12348.98|12349|12349|12339.7|12339.7|0
1656503700000|2022-06-29 11:55:00|12344.79|12344.79|12368.68|12368.68|12368.68|12368.68|12344.79|12344.79|0
1656504000000|2022-06-29 12:00:00|12367.09|12367.09|12391.73|12391.73|12391.73|12391.73|12367.09|12367.09|0
1656504300000|2022-06-29 12:05:00|12394.91|12394.91|12395.1|12395.1|12402.47|12402.47|12394.91|12394.91|0
1656504600000|2022-06-29 12:10:00|12393.7|12393.7|12402.28|12402.28|12405.45|12405.45|12393.7|12393.7|0
1656504900000|2022-06-29 12:15:00|12403.86|12403.86|12406.54|12406.54|12412.51|12412.51|12402.63|12402.63|0
1656505200000|2022-06-29 12:20:00|12409.33|12409.33|12395.55|12395.55|12415.68|12415.68|12395.55|12395.55|0
1656505500000|2022-06-29 12:25:00|12398.34|12398.34|12372.94|12372.94|12398.34|12398.34|12372.94|12372.94|0
1656505800000|2022-06-29 12:30:00|12371.54|12371.54|12349.02|12349.02|12371.54|12371.54|12342.3|12342.3|0
1656506100000|2022-06-29 12:35:00|12347.62|12347.62|12350.42|12350.42|12353.59|12353.59|12344.26|12344.26|0
1656506400000|2022-06-29 12:40:00|12347.24|12347.24|12350.42|12350.42|12350.42|12350.42|12347.24|12347.24|0
1656506700000|2022-06-29 12:45:00|12356.77|12356.77|12368.71|12368.71|12368.71|12368.71|12356.77|12356.77|0
1656507000000|2022-06-29 12:50:00|12369.63|12369.63|12378.77|12378.77|12378.77|12378.77|12369.63|12369.63|0
1656507300000|2022-06-29 12:55:00|12377.38|12377.38|12363.85|12363.85|12377.38|12377.38|12353.14|12353.14|0
1656507600000|2022-06-29 13:00:00|12360.67|12360.67|12352.09|12352.09|12363.09|12363.09|12352.09|12352.09|0
1656507900000|2022-06-29 13:05:00|12350.69|12350.69|12346.31|12346.31|12350.69|12350.69|12340.15|12340.15|0
1656508200000|2022-06-29 13:10:00|12349.1|12349.1|12356.85|12356.85|12362.82|12362.82|12349.1|12349.1|0
1656508500000|2022-06-29 13:15:00|12355.45|12355.45|12366.28|12366.28|12366.28|12366.28|12353.13|12353.13|0
1656508800000|2022-06-29 13:20:00|12364.7|12364.7|12354.34|12354.34|12364.7|12364.7|12354.34|12354.34|0
1656509100000|2022-06-29 13:25:00|12352.95|12352.95|12356.95|12356.95|12357.14|12357.14|12349.39|12349.39|0
1656509400000|2022-06-29 13:30:00|12354.15|12354.15|12312.74|12312.74|12354.15|12354.15|12311.15|12311.15|0
1656509700000|2022-06-29 13:35:00|12311.34|12311.34|12323.47|12323.47|12329.44|12329.44|12311.34|12311.34|0
1656510000000|2022-06-29 13:40:00|12317.88|12317.88|12308.96|12308.96|12320.87|12320.87|12306.7|12306.7|0
1656510300000|2022-06-29 13:45:00|12307.56|12307.56|12321.17|12321.17|12321.17|12321.17|12292.62|12292.62|0
1656510600000|2022-06-29 13:50:00|12332.28|12332.28|12385.81|12385.81|12390.58|12390.58|12332.28|12332.28|0
1656510900000|2022-06-29 13:55:00|12384.41|12384.41|12372.2|12372.2|12387.59|12387.59|12372.2|12372.2|0
1656511200000|2022-06-29 14:00:00|12371.29|12371.29|12440.43|12440.43|12440.43|12440.43|12371.29|12371.29|0
1656511500000|2022-06-29 14:05:00|12437.63|12437.63|12459.2|12459.2|12459.2|12459.2|12424.01|12424.01|0
1656511800000|2022-06-29 14:10:00|12455|12455|12455.99|12455.99|12474.66|12474.66|12447.25|12447.25|0
1656512100000|2022-06-29 14:15:00|12454.59|12454.59|12394.52|12394.52|12457.77|12457.77|12392.93|12392.93|0
1656512400000|2022-06-29 14:20:00|12393.12|12393.12|12385.88|12385.88|12406.46|12406.46|12375.15|12375.15|0
1656512700000|2022-06-29 14:25:00|12387.28|12387.28|12426.94|12426.94|12428.52|12428.52|12387.28|12387.28|0
1656513000000|2022-06-29 14:30:00|12431.7|12431.7|12432.46|12432.46|12445.34|12445.34|12430.22|12430.22|0
1656513300000|2022-06-29 14:35:00|12431.06|12431.06|12414.65|12414.65|12431.06|12431.06|12392.8|12392.8|0
1656513600000|2022-06-29 14:40:00|12416.05|12416.05|12432.46|12432.46|12432.65|12432.65|12414.65|12414.65|0
1656513900000|2022-06-29 14:45:00|12438.05|12438.05|12450.62|12450.62|12455.19|12455.19|12438.05|12438.05|0
1656514200000|2022-06-29 14:50:00|12449.22|12449.22|12430.76|12430.76|12460.78|12460.78|12430.76|12430.76|0
1656514500000|2022-06-29 14:55:00|12432.16|12432.16|12424.6|12424.6|12435.33|12435.33|12421.81|12421.81|0
1656514800000|2022-06-29 15:00:00|12423.01|12423.01|12423.31|12423.31|12424.71|12424.71|12419.95|12419.95|0
1656515100000|2022-06-29 15:05:00|12420.14|12420.14|12439.94|12439.94|12441.71|12441.71|12415.49|12415.49|0
1656515400000|2022-06-29 15:10:00|12446.29|12446.29|12421.86|12421.86|12446.29|12446.29|12421.86|12421.86|0
1656515700000|2022-06-29 15:15:00|12426.43|12426.43|12436.01|12436.01|12446.56|12446.56|12426.43|12426.43|0
1656516000000|2022-06-29 15:20:00|12433.22|12433.22|12406.28|12406.28|12433.22|12433.22|12406.28|12406.28|0
1656516300000|2022-06-29 15:25:00|12403.49|12403.49|12412.8|12412.8|12412.99|12412.99|12403.49|12403.49|0
1656573300000|2022-06-30 07:15:00|12202.86|12202.86|12182.53|12182.53|12212.39|12212.39|12158.46|12158.46|0
1656573600000|2022-06-30 07:20:00|12188.12|12188.12|12192.89|12192.89|12199.24|12199.24|12173.84|12173.84|0
1656573900000|2022-06-30 07:25:00|12194.28|12194.28|12185.63|12185.63|12220.13|12220.13|12181.44|12181.44|0
1656574200000|2022-06-30 07:30:00|12180.87|12180.87|12189.49|12189.49|12201.82|12201.82|12173.81|12173.81|0
1656574500000|2022-06-30 07:35:00|12191.08|12191.08|12181.3|12181.3|12212.93|12212.93|12176.54|12176.54|0
1656574800000|2022-06-30 07:40:00|12186.06|12186.06|12172.79|12172.79|12193.62|12193.62|12167.2|12167.2|0
1656575100000|2022-06-30 07:45:00|12174.19|12174.19|12202.57|12202.57|12202.57|12202.57|12168.6|12168.6|0
1656575400000|2022-06-30 07:50:00|12199.4|12199.4|12159.64|12159.64|12208.73|12208.73|12159.64|12159.64|0
1656575700000|2022-06-30 07:55:00|12158.06|12158.06|12126.25|12126.25|12160.35|12160.35|12123.52|12123.52|0
1656576000000|2022-06-30 08:00:00|12127.83|12127.83|12174.96|12174.96|12174.96|12174.96|12124.66|12124.66|0
1656576300000|2022-06-30 08:05:00|12177.25|12177.25|12174.79|12174.79|12197|12197|12173.39|12173.39|0
1656576600000|2022-06-30 08:10:00|12173.2|12173.2|12163.67|12163.67|12174.6|12174.6|12163.67|12163.67|0
1656576900000|2022-06-30 08:15:00|12159.48|12159.48|12138.2|12138.2|12159.48|12159.48|12138.11|12138.11|0
1656577200000|2022-06-30 08:20:00|12140.99|12140.99|12129.68|12129.68|12140.99|12140.99|12126.24|12126.24|0
1656577500000|2022-06-30 08:25:00|12132.48|12132.48|12132.23|12132.23|12140.03|12140.03|12130.7|12130.7|0
1656577800000|2022-06-30 08:30:00|12128.03|12128.03|12118.89|12118.89|12138.58|12138.58|12118.89|12118.89|0
1656578100000|2022-06-30 08:35:00|12122.06|12122.06|12152.48|12152.48|12165.18|12165.18|12110.95|12110.95|0
1656578400000|2022-06-30 08:40:00|12149.31|12149.31|12160.68|12160.68|12171.79|12171.79|12142.32|12142.32|0
1656578700000|2022-06-30 08:45:00|12162.98|12162.98|12151.23|12151.23|12169.33|12169.33|12151.23|12151.23|0
1656579000000|2022-06-30 08:50:00|12149.83|12149.83|12133.26|12133.26|12159.35|12159.35|12133.26|12133.26|0
1656579300000|2022-06-30 08:55:00|12131.87|12131.87|12127.1|12127.1|12137.84|12137.84|12125.9|12125.9|0
1656579600000|2022-06-30 09:00:00|12125.71|12125.71|12127.1|12127.1|12128.69|12128.69|12120.12|12120.12|0
1656579900000|2022-06-30 09:05:00|12130.28|12130.28|12118.15|12118.15|12143.81|12143.81|12118.15|12118.15|0
1656580200000|2022-06-30 09:10:00|12122.91|12122.91|12110.9|12110.9|12122.91|12122.91|12102.46|12102.46|0
1656580500000|2022-06-30 09:15:00|12109.06|12109.06|12091.9|12091.9|12109.06|12109.06|12086.95|12086.95|0
1656580800000|2022-06-30 09:20:00|12087.14|12087.14|12077.68|12077.68|12091.56|12091.56|12077.68|12077.68|0
1656581100000|2022-06-30 09:25:00|12085.62|12085.62|12079|12079|12095.97|12095.97|12078.27|12078.27|0
1656581400000|2022-06-30 09:30:00|12075.83|12075.83|12088.72|12088.72|12092.92|12092.92|12070.04|12070.04|0
1656581700000|2022-06-30 09:35:00|12087.14|12087.14|12047.37|12047.37|12087.14|12087.14|12045.99|12045.99|0
1656582000000|2022-06-30 09:40:00|12045.53|12045.53|12033.71|12033.71|12057.28|12057.28|12032.31|12032.31|0
1656582300000|2022-06-30 09:45:00|12035.11|12035.11|12046.76|12046.76|12046.76|12046.76|12034.17|12034.17|0
1656582600000|2022-06-30 09:50:00|12043.97|12043.97|12060.67|12060.67|12069.81|12069.81|12043.97|12043.97|0
1656582900000|2022-06-30 09:55:00|12059.27|12059.27|12082.56|12082.56|12087.33|12087.33|12057.68|12057.68|0
1656583200000|2022-06-30 10:00:00|12081.17|12081.17|12085.74|12085.74|12085.74|12085.74|12069.22|12069.22|0
1656583500000|2022-06-30 10:05:00|12087.33|12087.33|12084.21|12084.21|12088.68|12088.68|12074.59|12074.59|0
1656583800000|2022-06-30 10:10:00|12085.61|12085.61|12084.96|12084.96|12089.72|12089.72|12082.43|12082.43|0
1656584100000|2022-06-30 10:15:00|12084.5|12084.5|12087.21|12087.21|12094.19|12094.19|12081.25|12081.25|0
1656584400000|2022-06-30 10:20:00|12085.62|12085.62|12100.35|12100.35|12100.54|12100.54|12084.22|12084.22|0
1656584700000|2022-06-30 10:25:00|12103.53|12103.53|12109.3|12109.3|12115.46|12115.46|12103.53|12103.53|0
1656585000000|2022-06-30 10:30:00|12106.13|12106.13|12107.9|12107.9|12109.3|12109.3|12100.53|12100.53|0
1656585300000|2022-06-30 10:35:00|12104.73|12104.73|12100.39|12100.39|12104.73|12104.73|12093.02|12093.02|0
1656585600000|2022-06-30 10:40:00|12105.15|12105.15|12097.59|12097.59|12105.15|12105.15|12092|12092|0
1656585900000|2022-06-30 10:45:00|12102.35|12102.35|12098.34|12098.34|12107.11|12107.11|12098.34|12098.34|0
1656586200000|2022-06-30 10:50:00|12100.63|12100.63|12101.51|12101.51|12105.71|12105.71|12098.72|12098.72|0
1656586500000|2022-06-30 10:55:00|12107.1|12107.1|12109.71|12109.71|12109.71|12109.71|12103.93|12103.93|0
1656586800000|2022-06-30 11:00:00|12114.47|12114.47|12101.57|12101.57|12118.22|12118.22|12098.15|12098.15|0
1656587100000|2022-06-30 11:05:00|12099.28|12099.28|12105.44|12105.44|12114.77|12114.77|12099.28|12099.28|0
1656587400000|2022-06-30 11:10:00|12099.47|12099.47|12079.08|12079.08|12101.3|12101.3|12079.08|12079.08|0
1656587700000|2022-06-30 11:15:00|12077.68|12077.68|12094.44|12094.44|12100.73|12100.73|12077.68|12077.68|0
1656588000000|2022-06-30 11:20:00|12095.84|12095.84|12104.87|12104.87|12108.54|12108.54|12095.84|12095.84|0
1656588300000|2022-06-30 11:25:00|12103.47|12103.47|12095.43|12095.43|12103.47|12103.47|12095.43|12095.43|0
1656588600000|2022-06-30 11:30:00|12093.85|12093.85|12083.49|12083.49|12095.24|12095.24|12083.49|12083.49|0
1656588900000|2022-06-30 11:35:00|12080.32|12080.32|12058.62|12058.62|12080.32|12080.32|12053.17|12053.17|0
1656589200000|2022-06-30 11:40:00|12057.23|12057.23|12069.74|12069.74|12076.23|12076.23|12057.23|12057.23|0
1656589500000|2022-06-30 11:45:00|12069.28|12069.28|12079.9|12079.9|12079.9|12079.9|12068.15|12068.15|0
1656589800000|2022-06-30 11:50:00|12080.36|12080.36|12090.42|12090.42|12092.01|12092.01|12075.6|12075.6|0
1656590100000|2022-06-30 11:55:00|12093.6|12093.6|12089.4|12089.4|12093.6|12093.6|12086.61|12086.61|0
1656590400000|2022-06-30 12:00:00|12090.99|12090.99|12125.99|12125.99|12125.99|12125.99|12090.99|12090.99|0
1656590700000|2022-06-30 12:05:00|12129.16|12129.16|12127.09|12127.09|12138.31|12138.31|12115.63|12115.63|0
1656591000000|2022-06-30 12:10:00|12128.49|12128.49|12132.87|12132.87|12136.24|12136.24|12126.71|12126.71|0
1656591300000|2022-06-30 12:15:00|12131.48|12131.48|12145|12145|12145|12145|12129.89|12129.89|0
1656591600000|2022-06-30 12:20:00|12143.42|12143.42|12149.3|12149.3|12149.3|12149.3|12139.13|12139.13|0
1656591900000|2022-06-30 12:25:00|12146.5|12146.5|12139.61|12139.61|12150.16|12150.16|12139.61|12139.61|0
1656592200000|2022-06-30 12:30:00|12133.26|12133.26|12166.83|12166.83|12166.83|12166.83|12133.26|12133.26|0
1656592500000|2022-06-30 12:35:00|12170.01|12170.01|12179.6|12179.6|12185.76|12185.76|12170.01|12170.01|0
1656592800000|2022-06-30 12:40:00|12176.42|12176.42|12176.14|12176.14|12176.42|12176.42|12166.16|12166.16|0
1656593100000|2022-06-30 12:45:00|12179.31|12179.31|12177.34|12177.34|12196.84|12196.84|12166.23|12166.23|0
1656593400000|2022-06-30 12:50:00|12174.55|12174.55|12158.96|12158.96|12180.33|12180.33|12154.39|12154.39|0
1656593700000|2022-06-30 12:55:00|12155.79|12155.79|12158.58|12158.58|12160.17|12160.17|12151.41|12151.41|0
1656594000000|2022-06-30 13:00:00|12153.82|12153.82|12152.8|12152.8|12157.38|12157.38|12141.43|12141.43|0
1656594300000|2022-06-30 13:05:00|12151.41|12151.41|12166.92|12166.92|12168.32|12168.32|12150.97|12150.97|0
1656594600000|2022-06-30 13:10:00|12162.73|12162.73|12151.17|12151.17|12162.73|12162.73|12151.17|12151.17|0
1656594900000|2022-06-30 13:15:00|12149.77|12149.77|12167.04|12167.04|12168.44|12168.44|12149.77|12149.77|0
1656595200000|2022-06-30 13:20:00|12171.8|12171.8|12159.32|12159.32|12174.98|12174.98|12151.39|12151.39|0
1656595500000|2022-06-30 13:25:00|12154.56|12154.56|12161.3|12161.3|12163.15|12163.15|12148.6|12148.6|0
1656595800000|2022-06-30 13:30:00|12162.7|12162.7|12131.55|12131.55|12173.24|12173.24|12114.84|12114.84|0
1656596100000|2022-06-30 13:35:00|12128.37|12128.37|12085.76|12085.76|12128.37|12128.37|12084.17|12084.17|0
1656596400000|2022-06-30 13:40:00|12082.97|12082.97|12079.6|12079.6|12085.76|12085.76|12073.44|12073.44|0
1656596700000|2022-06-30 13:45:00|12082.78|12082.78|12109.75|12109.75|12109.75|12109.75|12074.11|12074.11|0
1656597000000|2022-06-30 13:50:00|12111.34|12111.34|12089.32|12089.32|12114.33|12114.33|12080.17|12080.17|0
1656597300000|2022-06-30 13:55:00|12092.49|12092.49|12102.38|12102.38|12118.7|12118.7|12092.49|12092.49|0
1656597600000|2022-06-30 14:00:00|12100.79|12100.79|12065.39|12065.39|12105.55|12105.55|12065.39|12065.39|0
1656597900000|2022-06-30 14:05:00|12064|12064|12045.02|12045.02|12064|12064|12041.85|12041.85|0
1656598200000|2022-06-30 14:10:00|12046.61|12046.61|12072.94|12072.94|12074.72|12074.72|12046.61|12046.61|0
1656598500000|2022-06-30 14:15:00|12073.86|12073.86|12084.86|12084.86|12092.23|12092.23|12072.08|12072.08|0
1656598800000|2022-06-30 14:20:00|12080.1|12080.1|12105|12105|12105|12105|12076.92|12076.92|0
1656599100000|2022-06-30 14:25:00|12106.59|12106.59|12091.97|12091.97|12112.94|12112.94|12087.67|12087.67|0
1656599400000|2022-06-30 14:30:00|12093.56|12093.56|12139.26|12139.26|12139.26|12139.26|12093.56|12093.56|0
1656599700000|2022-06-30 14:35:00|12140.66|12140.66|12151.1|12151.1|12161.65|12161.65|12138.97|12138.97|0
1656600000000|2022-06-30 14:40:00|12149.52|12149.52|12163|12163|12165.79|12165.79|12142.36|12142.36|0
1656600300000|2022-06-30 14:45:00|12161.41|12161.41|12206.69|12206.69|12206.69|12206.69|12161.41|12161.41|0
1656600600000|2022-06-30 14:50:00|12201.92|12201.92|12250.27|12250.27|12250.27|12250.27|12201.92|12201.92|0
1656600900000|2022-06-30 14:55:00|12248.87|12248.87|12295.29|12295.29|12296.88|12296.88|12248.87|12248.87|0
1656601200000|2022-06-30 15:00:00|12293.71|12293.71|12308.92|12308.92|12312.48|12312.48|12281.87|12281.87|0
1656601500000|2022-06-30 15:05:00|12314.51|12314.51|12343.2|12343.2|12343.2|12343.2|12306.95|12306.95|0
1656601800000|2022-06-30 15:10:00|12351.13|12351.13|12363.42|12363.42|12367.08|12367.08|12347.58|12347.58|0
1656602100000|2022-06-30 15:15:00|12365.01|12365.01|12373.97|12373.97|12378.43|12378.43|12363.61|12363.61|0
1656602400000|2022-06-30 15:20:00|12372.57|12372.57|12395.32|12395.32|12398.12|12398.12|12370.06|12370.06|0
1656602700000|2022-06-30 15:25:00|12396.72|12396.72|12385.85|12385.85|12418.64|12418.64|12385.85|12385.85|0
1656659700000|2022-07-01 07:15:00|12313.09|12313.09|12309.18|12309.18|12314.67|12314.67|12261.68|12261.68|0
1656660000000|2022-07-01 07:20:00|12315.53|12315.53|12363.12|12363.12|12363.12|12363.12|12315.53|12315.53|0
1656660300000|2022-07-01 07:25:00|12372.91|12372.91|12371.73|12371.73|12382.43|12382.43|12346.52|12346.52|0
1656660600000|2022-07-01 07:30:00|12370.14|12370.14|12381.81|12381.81|12381.81|12381.81|12365.49|12365.49|0
1656660900000|2022-07-01 07:35:00|12384.99|12384.99|12359.78|12359.78|12393.38|12393.38|12359.78|12359.78|0
1656661200000|2022-07-01 07:40:00|12362.96|12362.96|12369.12|12369.12|12372.1|12372.1|12361.37|12361.37|0
1656661500000|2022-07-01 07:45:00|12365.94|12365.94|12427.61|12427.61|12429.2|12429.2|12361.75|12361.75|0
1656661800000|2022-07-01 07:50:00|12432.37|12432.37|12444.59|12444.59|12444.59|12444.59|12430.98|12430.98|0
1656662100000|2022-07-01 07:55:00|12450.94|12450.94|12447.05|12447.05|12450.94|12450.94|12428|12428|0
1656662400000|2022-07-01 08:00:00|12450.22|12450.22|12400.16|12400.16|12452.08|12452.08|12397.87|12397.87|0
1656662700000|2022-07-01 08:05:00|12394.57|12394.57|12411.63|12411.63|12415.18|12415.18|12394.54|12394.54|0
1656663000000|2022-07-01 08:10:00|12416.39|12416.39|12458.39|12458.39|12458.39|12458.39|12414.8|12414.8|0
1656663300000|2022-07-01 08:15:00|12450.45|12450.45|12471.99|12471.99|12471.99|12471.99|12448.87|12448.87|0
1656663600000|2022-07-01 08:20:00|12475.16|12475.16|12498.6|12498.6|12498.6|12498.6|12475.16|12475.16|0
1656663900000|2022-07-01 08:25:00|12494.4|12494.4|12483.92|12483.92|12497.39|12497.39|12483.35|12483.35|0
1656664200000|2022-07-01 08:30:00|12485.32|12485.32|12494.83|12494.83|12514.07|12514.07|12483.08|12483.08|0
1656664500000|2022-07-01 08:35:00|12499.59|12499.59|12518.58|12518.58|12518.58|12518.58|12495.85|12495.85|0
1656664800000|2022-07-01 08:40:00|12519.98|12519.98|12512.42|12512.42|12532.68|12532.68|12511.03|12511.03|0
1656665100000|2022-07-01 08:45:00|12509.25|12509.25|12548.23|12548.23|12551.4|12551.4|12509.25|12509.25|0
1656665400000|2022-07-01 08:50:00|12544.03|12544.03|12547.02|12547.02|12552.76|12552.76|12536.66|12536.66|0
1656665700000|2022-07-01 08:55:00|12548.42|12548.42|12545.43|12545.43|12551.59|12551.59|12545.24|12545.24|0
1656666000000|2022-07-01 09:00:00|12539.08|12539.08|12545.52|12545.52|12550.89|12550.89|12534.89|12534.89|0
1656666300000|2022-07-01 09:05:00|12549.71|12549.71|12556.7|12556.7|12557.65|12557.65|12544.57|12544.57|0
1656666600000|2022-07-01 09:10:00|12557.16|12557.16|12560.46|12560.46|12566.72|12566.72|12557.16|12557.16|0
1656666900000|2022-07-01 09:15:00|12568.39|12568.39|12561.4|12561.4|12572.36|12572.36|12561.4|12561.4|0
1656667200000|2022-07-01 09:20:00|12564.2|12564.2|12581.25|12581.25|12584.04|12584.04|12563.75|12563.75|0
1656667500000|2022-07-01 09:25:00|12577.28|12577.28|12555.35|12555.35|12585.22|12585.22|12555.35|12555.35|0
1656667800000|2022-07-01 09:30:00|12553.96|12553.96|12543.03|12543.03|12553.96|12553.96|12541.26|12541.26|0
1656668100000|2022-07-01 09:35:00|12548.59|12548.59|12559.02|12559.02|12562.99|12562.99|12548.59|12548.59|0
1656668400000|2022-07-01 09:40:00|12562.99|12562.99|12588.2|12588.2|12592.16|12592.16|12562.99|12562.99|0
1656668700000|2022-07-01 09:45:00|12584.23|12584.23|12577.92|12577.92|12584.23|12584.23|12559.02|12559.02|0
1656669000000|2022-07-01 09:50:00|12581.89|12581.89|12588.66|12588.66|12590.05|12590.05|12579.1|12579.1|0
1656669300000|2022-07-01 09:55:00|12584.69|12584.69|12585.36|12585.36|12588.16|12588.16|12566.24|12566.24|0
1656669600000|2022-07-01 10:00:00|12583.96|12583.96|12557.32|12557.32|12585.36|12585.36|12557.32|12557.32|0
1656669900000|2022-07-01 10:05:00|12558.91|12558.91|12531.47|12531.47|12558.91|12558.91|12528.49|12528.49|0
1656670200000|2022-07-01 10:10:00|12536.23|12536.23|12552.75|12552.75|12554.34|12554.34|12528.3|12528.3|0
1656670500000|2022-07-01 10:15:00|12554.34|12554.34|12567.41|12567.41|12567.41|12567.41|12554.34|12554.34|0
1656670800000|2022-07-01 10:20:00|12568.33|12568.33|12570.63|12570.63|12570.63|12570.63|12566.66|12566.66|0
1656671100000|2022-07-01 10:25:00|12567.83|12567.83|12544.91|12544.91|12567.83|12567.83|12540.72|12540.72|0
1656671400000|2022-07-01 10:30:00|12548.08|12548.08|12531.57|12531.57|12556.44|12556.44|12531.57|12531.57|0
1656671700000|2022-07-01 10:35:00|12532.97|12532.97|12520.21|12520.21|12540.74|12540.74|12520.21|12520.21|0
1656672000000|2022-07-01 10:40:00|12518.81|12518.81|12505.09|12505.09|12518.81|12518.81|12505.09|12505.09|0
1656672300000|2022-07-01 10:45:00|12501.92|12501.92|12485.79|12485.79|12503.51|12503.51|12484.2|12484.2|0
1656672600000|2022-07-01 10:50:00|12488.96|12488.96|12454.54|12454.54|12493.72|12493.72|12454.54|12454.54|0
1656672900000|2022-07-01 10:55:00|12451.36|12451.36|12439.91|12439.91|12452.95|12452.95|12432.43|12432.43|0
1656673200000|2022-07-01 11:00:00|12435.15|12435.15|12438.97|12438.97|12441.5|12441.5|12423.69|12423.69|0
1656673500000|2022-07-01 11:05:00|12429.45|12429.45|12442.26|12442.26|12447.02|12447.02|12427.86|12427.86|0
1656673800000|2022-07-01 11:10:00|12443.84|12443.84|12439.27|12439.27|12445.24|12445.24|12439.27|12439.27|0
1656674100000|2022-07-01 11:15:00|12440.86|12440.86|12445.05|12445.05|12448.8|12448.8|12437.49|12437.49|0
1656674400000|2022-07-01 11:20:00|12446.64|12446.64|12445.43|12445.43|12449.81|12449.81|12441.88|12441.88|0
1656674700000|2022-07-01 11:25:00|12442.26|12442.26|12455.22|12455.22|12459.98|12459.98|12440.86|12440.86|0
1656675000000|2022-07-01 11:30:00|12456.8|12456.8|12472.68|12472.68|12472.68|12472.68|12456.8|12456.8|0
1656675300000|2022-07-01 11:35:00|12471.09|12471.09|12471.09|12471.09|12473.06|12473.06|12468.29|12468.29|0
1656675600000|2022-07-01 11:40:00|12471.28|12471.28|12466.65|12466.65|12472.87|12472.87|12466.65|12466.65|0
1656675900000|2022-07-01 11:45:00|12465.25|12465.25|12448.27|12448.27|12465.25|12465.25|12448.27|12448.27|0
1656676200000|2022-07-01 11:50:00|12445.09|12445.09|12447.63|12447.63|12447.63|12447.63|12430.55|12430.55|0
1656676500000|2022-07-01 11:55:00|12442.87|12442.87|12429.65|12429.65|12442.87|12442.87|12420.83|12420.83|0
1656676800000|2022-07-01 12:00:00|12428.06|12428.06|12445.57|12445.57|12445.57|12445.57|12423.3|12423.3|0
1656677100000|2022-07-01 12:05:00|12451.92|12451.92|12447.54|12447.54|12451.92|12451.92|12444.17|12444.17|0
1656677400000|2022-07-01 12:10:00|12442.78|12442.78|12451.73|12451.73|12454.91|12454.91|12439.6|12439.6|0
1656677700000|2022-07-01 12:15:00|12454.91|12454.91|12455.48|12455.48|12457.25|12457.25|12450.71|12450.71|0
1656678000000|2022-07-01 12:20:00|12457.06|12457.06|12455.67|12455.67|12470.78|12470.78|12455.67|12455.67|0
1656678300000|2022-07-01 12:25:00|12460.43|12460.43|12462.84|12462.84|12470.97|12470.97|12458.84|12458.84|0
1656678600000|2022-07-01 12:30:00|12461.45|12461.45|12472.37|12472.37|12472.37|12472.37|12453.89|12453.89|0
1656678900000|2022-07-01 12:35:00|12474.66|12474.66|12487.92|12487.92|12487.92|12487.92|12463.66|12463.66|0
1656679200000|2022-07-01 12:40:00|12489.51|12489.51|12487.79|12487.79|12492.56|12492.56|12484.75|12484.75|0
1656679500000|2022-07-01 12:45:00|12486.21|12486.21|12446.9|12446.9|12486.21|12486.21|12439.53|12439.53|0
1656679800000|2022-07-01 12:50:00|12445.5|12445.5|12471.16|12471.16|12472.75|12472.75|12445.5|12445.5|0
1656680100000|2022-07-01 12:55:00|12469.76|12469.76|12481.7|12481.7|12481.7|12481.7|12468.36|12468.36|0
1656680400000|2022-07-01 13:00:00|12484.88|12484.88|12477.51|12477.51|12492.44|12492.44|12476.11|12476.11|0
1656680700000|2022-07-01 13:05:00|12478.91|12478.91|12477.96|12477.96|12488.69|12488.69|12470.78|12470.78|0
1656681000000|2022-07-01 13:10:00|12472.37|12472.37|12483.29|12483.29|12483.29|12483.29|12472.37|12472.37|0
1656681300000|2022-07-01 13:15:00|12484.88|12484.88|12492.31|12492.31|12495.68|12495.68|12484.88|12484.88|0
1656681600000|2022-07-01 13:20:00|12489.14|12489.14|12483.36|12483.36|12490.54|12490.54|12481.39|12481.39|0
1656681900000|2022-07-01 13:25:00|12481.96|12481.96|12486.15|12486.15|12489.14|12489.14|12481.2|12481.2|0
1656682200000|2022-07-01 13:30:00|12482.98|12482.98|12497.25|12497.25|12518.52|12518.52|12482.98|12482.98|0
1656682500000|2022-07-01 13:35:00|12495.66|12495.66|12496.81|12496.81|12498.4|12498.4|12484.14|12484.14|0
1656682800000|2022-07-01 13:40:00|12499.6|12499.6|12533.26|12533.26|12546.6|12546.6|12496.43|12496.43|0
1656683100000|2022-07-01 13:45:00|12536.43|12536.43|12573.2|12573.2|12579.78|12579.78|12536.43|12536.43|0
1656683400000|2022-07-01 13:50:00|12577.17|12577.17|12606.57|12606.57|12618.48|12618.48|12576.94|12576.94|0
1656683700000|2022-07-01 13:55:00|12614.51|12614.51|12626.19|12626.19|12632|12632|12614.28|12614.28|0
1656684000000|2022-07-01 14:00:00|12631.56|12631.56|12557.41|12557.41|12638.32|12638.32|12557.41|12557.41|0
1656684300000|2022-07-01 14:05:00|12553.45|12553.45|12552.95|12552.95|12562.28|12562.28|12537.38|12537.38|0
1656684600000|2022-07-01 14:10:00|12568.82|12568.82|12510.07|12510.07|12570.22|12570.22|12510.07|12510.07|0
1656684900000|2022-07-01 14:15:00|12513.24|12513.24|12530.63|12530.63|12535.28|12535.28|12507.99|12507.99|0
1656685200000|2022-07-01 14:20:00|12526.44|12526.44|12507.84|12507.84|12526.44|12526.44|12506.44|12506.44|0
1656685500000|2022-07-01 14:25:00|12511.81|12511.81|12520.71|12520.71|12522.11|12522.11|12492.93|12492.93|0
1656685800000|2022-07-01 14:30:00|12519.32|12519.32|12513.29|12513.29|12523.29|12523.29|12496.24|12496.24|0
1656686100000|2022-07-01 14:35:00|12517.26|12517.26|12492.78|12492.78|12517.26|12517.26|12487.41|12487.41|0
1656686400000|2022-07-01 14:40:00|12485.79|12485.79|12504.69|12504.69|12507.72|12507.72|12485.79|12485.79|0
1656686700000|2022-07-01 14:45:00|12506.08|12506.08|12523.56|12523.56|12526.59|12526.59|12504.69|12504.69|0
1656687000000|2022-07-01 14:50:00|12524.96|12524.96|12502.32|12502.32|12524.96|12524.96|12500.92|12500.92|0
1656687300000|2022-07-01 14:55:00|12500.92|12500.92|12498.58|12498.58|12513.28|12513.28|12489.02|12489.02|0
1656687600000|2022-07-01 15:00:00|12490.64|12490.64|12490.19|12490.19|12504.18|12504.18|12483.42|12483.42|0
1656687900000|2022-07-01 15:05:00|12486.22|12486.22|12516.08|12516.08|12518.88|12518.88|12486.22|12486.22|0
1656688200000|2022-07-01 15:10:00|12512.11|12512.11|12524.96|12524.96|12526.82|12526.82|12509.32|12509.32|0
1656688500000|2022-07-01 15:15:00|12526.36|12526.36|12518.65|12518.65|12537.53|12537.53|12518.63|12518.63|0
1656688800000|2022-07-01 15:20:00|12515.86|12515.86|12487.6|12487.6|12517.26|12517.26|12487.6|12487.6|0
1656689100000|2022-07-01 15:25:00|12489|12489|12479.94|12479.94|12489|12489|12472.27|12472.27|0
1656918900000|2022-07-04 07:15:00|12791.62|12791.62|12815.94|12815.94|12821.74|12821.74|12791.62|12791.62|0
1656919200000|2022-07-04 07:20:00|12823.87|12823.87|12775.83|12775.83|12831.81|12831.81|12773.97|12773.97|0
1656919500000|2022-07-04 07:25:00|12773.04|12773.04|12794.75|12794.75|12800.09|12800.09|12761.13|12761.13|0
1656919800000|2022-07-04 07:30:00|12790.78|12790.78|12768.17|12768.17|12804.08|12804.08|12768.17|12768.17|0
1656920100000|2022-07-04 07:35:00|12765.37|12765.37|12768.4|12768.4|12794.78|12794.78|12765.37|12765.37|0
1656920400000|2022-07-04 07:40:00|12776.34|12776.34|12780.31|12780.31|12788.25|12788.25|12776.34|12776.34|0
1656920700000|2022-07-04 07:45:00|12784.28|12784.28|12768.4|12768.4|12788.25|12788.25|12764.44|12764.44|0
1656921000000|2022-07-04 07:50:00|12760.47|12760.47|12749.06|12749.06|12764.44|12764.44|12737.15|12737.15|0
1656921300000|2022-07-04 07:55:00|12756.05|12756.05|12736.21|12736.21|12756.05|12756.05|12720.33|12720.33|0
1656921600000|2022-07-04 08:00:00|12728.27|12728.27|12754.43|12754.43|12754.65|12754.65|12728.27|12728.27|0
1656921900000|2022-07-04 08:05:00|12753.03|12753.03|12741.42|12741.42|12753.03|12753.03|12729.22|12729.22|0
1656922200000|2022-07-04 08:10:00|12749.36|12749.36|12745.39|12745.39|12749.36|12749.36|12737.45|12737.45|0
1656922500000|2022-07-04 08:15:00|12749.36|12749.36|12767.08|12767.08|12767.08|12767.08|12749.36|12749.36|0
1656922800000|2022-07-04 08:20:00|12759.14|12759.14|12761.71|12761.71|12761.71|12761.71|12753.77|12753.77|0
1656923100000|2022-07-04 08:25:00|12765.68|12765.68|12776.64|12776.64|12785.25|12785.25|12765.68|12765.68|0
1656923400000|2022-07-04 08:30:00|12772.67|12772.67|12788.99|12788.99|12788.99|12788.99|12771.27|12771.27|0
1656923700000|2022-07-04 08:35:00|12785.02|12785.02|12797.39|12797.39|12798.79|12798.79|12785.02|12785.02|0
1656924000000|2022-07-04 08:40:00|12791.8|12791.8|12781.05|12781.05|12791.8|12791.8|12778.26|12778.26|0
1656924300000|2022-07-04 08:45:00|12783.85|12783.85|12798.55|12798.55|12799.95|12799.95|12775.69|12775.69|0
1656924600000|2022-07-04 08:50:00|12794.58|12794.58|12790.61|12790.61|12794.58|12794.58|12790.61|12790.61|0
1656924900000|2022-07-04 08:55:00|12794.58|12794.58|12817.65|12817.65|12817.65|12817.65|12794.58|12794.58|0
1656925200000|2022-07-04 09:00:00|12813.68|12813.68|12804.35|12804.35|12815.08|12815.08|12800.38|12800.38|0
1656925500000|2022-07-04 09:05:00|12808.32|12808.32|12797.38|12797.38|12812.28|12812.28|12797.38|12797.38|0
1656925800000|2022-07-04 09:10:00|12801.35|12801.35|12824.44|12824.44|12824.44|12824.44|12798.78|12798.78|0
1656926100000|2022-07-04 09:15:00|12823.04|12823.04|12814.18|12814.18|12823.04|12823.04|12813.72|12813.72|0
1656926400000|2022-07-04 09:20:00|12822.12|12822.12|12816.98|12816.98|12824.91|12824.91|12816.98|12816.98|0
1656926700000|2022-07-04 09:25:00|12823.97|12823.97|12827.93|12827.93|12830.73|12830.73|12823.97|12823.97|0
1656927000000|2022-07-04 09:30:00|12823.97|12823.97|12829.77|12829.77|12839.81|12839.81|12817.87|12817.87|0
1656927300000|2022-07-04 09:35:00|12833.74|12833.74|12843.97|12843.97|12843.97|12843.97|12821.83|12821.83|0
1656927600000|2022-07-04 09:40:00|12842.58|12842.58|12826.7|12826.7|12842.58|12842.58|12826.7|12826.7|0
1656927900000|2022-07-04 09:45:00|12822.51|12822.51|12834.41|12834.41|12838.38|12838.38|12822.51|12822.51|0
1656928200000|2022-07-04 09:50:00|12834.87|12834.87|12839.98|12839.98|12843.95|12843.95|12834.87|12834.87|0
1656928500000|2022-07-04 09:55:00|12843.95|12843.95|12837.41|12837.41|12843.95|12843.95|12832.05|12832.05|0
1656928800000|2022-07-04 10:00:00|12825.51|12825.51|12809.66|12809.66|12832.53|12832.53|12802.67|12802.67|0
1656929100000|2022-07-04 10:05:00|12805.69|12805.69|12797.76|12797.76|12805.69|12805.69|12796.36|12796.36|0
1656929400000|2022-07-04 10:10:00|12799.16|12799.16|12815.25|12815.25|12815.25|12815.25|12799.16|12799.16|0
1656929700000|2022-07-04 10:15:00|12819.22|12819.22|12816.65|12816.65|12819.22|12819.22|12811.29|12811.29|0
1656930000000|2022-07-04 10:20:00|12813.86|12813.86|12809.66|12809.66|12816.65|12816.65|12809.66|12809.66|0
1656930300000|2022-07-04 10:25:00|12817.6|12817.6|12812.72|12812.72|12819.49|12819.49|12810.15|12810.15|0
1656930600000|2022-07-04 10:30:00|12808.76|12808.76|12806.88|12806.88|12817.61|12817.61|12806.88|12806.88|0
1656930900000|2022-07-04 10:35:00|12808.28|12808.28|12806.88|12806.88|12812.24|12812.24|12802.91|12802.91|0
1656931200000|2022-07-04 10:40:00|12802.91|12802.91|12796.59|12796.59|12803.13|12803.13|12791.23|12791.23|0
1656931500000|2022-07-04 10:45:00|12788.66|12788.66|12777.92|12777.92|12788.66|12788.66|12777.92|12777.92|0
1656932100000|2022-07-04 10:55:00|12780.72|12780.72|12784.66|12784.66|12788.63|12788.63|12780.69|12780.69|0
1656932400000|2022-07-04 11:00:00|12783.74|12783.74|12782.34|12782.34|12793.3|12793.3|12782.34|12782.34|0
1656932700000|2022-07-04 11:05:00|12776.75|12776.75|12782.12|12782.12|12782.12|12782.12|12773.96|12773.96|0
1656933000000|2022-07-04 11:10:00|12778.15|12778.15|12767.64|12767.64|12779.55|12779.55|12763.67|12763.67|0
1656933300000|2022-07-04 11:15:00|12755.74|12755.74|12749.21|12749.21|12763.67|12763.67|12749.21|12749.21|0
1656933600000|2022-07-04 11:20:00|12746.45|12746.45|12750.18|12750.18|12752.98|12752.98|12745.99|12745.99|0
1656933900000|2022-07-04 11:25:00|12754.38|12754.38|12761.14|12761.14|12761.14|12761.14|12754.38|12754.38|0
1656934200000|2022-07-04 11:30:00|12766.73|12766.73|12764.16|12764.16|12766.73|12766.73|12761.37|12761.37|0
1656934500000|2022-07-04 11:35:00|12760.19|12760.19|12763.94|12763.94|12766.51|12766.51|12754.6|12754.6|0
1656934800000|2022-07-04 11:40:00|12766.73|12766.73|12763.46|12763.46|12769.05|12769.05|12763.46|12763.46|0
1656935100000|2022-07-04 11:45:00|12766.25|12766.25|12761.37|12761.37|12766.25|12766.25|12761.37|12761.37|0
1656935400000|2022-07-04 11:50:00|12757.4|12757.4|12735.49|12735.49|12757.4|12757.4|12735.49|12735.49|0
1656935700000|2022-07-04 11:55:00|12732.7|12732.7|12759.26|12759.26|12768.81|12768.81|12732.7|12732.7|0
1656936000000|2022-07-04 12:00:00|12763.22|12763.22|12763.22|12763.22|12763.22|12763.22|12751.32|12751.32|0
1656936300000|2022-07-04 12:05:00|12759.26|12759.26|12759.26|12759.26|12759.26|12759.26|12751.32|12751.32|0
1656936600000|2022-07-04 12:10:00|12757.86|12757.86|12759.26|12759.26|12759.26|12759.26|12757.86|12757.86|0
1656936900000|2022-07-04 12:15:00|12757.86|12757.86|12752.72|12752.72|12762.05|12762.05|12739.19|12739.19|0
1656937200000|2022-07-04 12:20:00|12748.75|12748.75|12745.95|12745.95|12748.75|12748.75|12745.95|12745.95|0
1656937500000|2022-07-04 12:25:00|12734.05|12734.05|12717.95|12717.95|12734.05|12734.05|12717.95|12717.95|0
1656937800000|2022-07-04 12:30:00|12706.04|12706.04|12710.23|12710.23|12710.23|12710.23|12703.25|12703.25|0
1656938100000|2022-07-04 12:35:00|12708.84|12708.84|12698.1|12698.1|12708.84|12708.84|12694.13|12694.13|0
1656938400000|2022-07-04 12:40:00|12702.07|12702.07|12707.89|12707.89|12710.46|12710.46|12702.07|12702.07|0
1656938700000|2022-07-04 12:45:00|12723.76|12723.76|12714.2|12714.2|12725.16|12725.16|12714.2|12714.2|0
1656939000000|2022-07-04 12:50:00|12712.83|12712.83|12694.38|12694.38|12712.83|12712.83|12694.38|12694.38|0
1656939300000|2022-07-04 12:55:00|12692.98|12692.98|12688.79|12688.79|12694.38|12694.38|12687.39|12687.39|0
1656939600000|2022-07-04 13:00:00|12684.6|12684.6|12666.37|12666.37|12690.19|12690.19|12666.37|12666.37|0
1656939900000|2022-07-04 13:05:00|12667.77|12667.77|12657.26|12657.26|12669.17|12669.17|12657.26|12657.26|0
1656940200000|2022-07-04 13:10:00|12649.33|12649.33|12641.39|12641.39|12649.33|12649.33|12641.39|12641.39|0
1656940500000|2022-07-04 13:15:00|12645.36|12645.36|12641.39|12641.39|12661.23|12661.23|12641.39|12641.39|0
1656940800000|2022-07-04 13:20:00|12642.79|12642.79|12639.99|12639.99|12642.79|12642.79|12639.99|12639.99|0
1656941100000|2022-07-04 13:25:00|12628.09|12628.09|12623.89|12623.89|12628.09|12628.09|12619.92|12619.92|0
1656941400000|2022-07-04 13:30:00|12627.86|12627.86|12603.39|12603.39|12630.88|12630.88|12595.22|12595.22|0
1656941700000|2022-07-04 13:35:00|12604.78|12604.78|12609.18|12609.18|12610.38|12610.38|12593.1|12593.1|0
1656942000000|2022-07-04 13:40:00|12607.78|12607.78|12591.47|12591.47|12607.78|12607.78|12588.68|12588.68|0
1656942300000|2022-07-04 13:45:00|12592.87|12592.87|12580.96|12580.96|12592.87|12592.87|12580.96|12580.96|0
1656942600000|2022-07-04 13:50:00|12575.37|12575.37|12590.07|12590.07|12598.01|12598.01|12575.37|12575.37|0
1656942900000|2022-07-04 13:55:00|12586.1|12586.1|12616.46|12616.46|12616.46|12616.46|12584.71|12584.71|0
1656943200000|2022-07-04 14:00:00|12608.52|12608.52|12611.77|12611.77|12612.49|12612.49|12592.42|12592.42|0
1656943500000|2022-07-04 14:05:00|12610.38|12610.38|12602.69|12602.69|12613.43|12613.43|12595.67|12595.67|0
1656943800000|2022-07-04 14:10:00|12602.23|12602.23|12609.95|12609.95|12616.71|12616.71|12602.01|12602.01|0
1656944100000|2022-07-04 14:15:00|12608.55|12608.55|12616.94|12616.94|12620.9|12620.9|12608.55|12608.55|0
1656944400000|2022-07-04 14:20:00|12620.9|12620.9|12623.47|12623.47|12627.44|12627.44|12620.9|12620.9|0
1656944700000|2022-07-04 14:25:00|12627.44|12627.44|12644.94|12644.94|12644.94|12644.94|12627.44|12627.44|0
1656945000000|2022-07-04 14:30:00|12646.34|12646.34|12652.65|12652.65|12654.05|12654.05|12636.55|12636.55|0
1656945300000|2022-07-04 14:35:00|12648.68|12648.68|12640.99|12640.99|12648.68|12648.68|12632.81|12632.81|0
1656945600000|2022-07-04 14:40:00|12641.45|12641.45|12654.96|12654.96|12654.96|12654.96|12641.43|12641.43|0
1656945900000|2022-07-04 14:45:00|12655.88|12655.88|12666.36|12666.36|12667.27|12667.27|12655.88|12655.88|0
1656946200000|2022-07-04 14:50:00|12670.32|12670.32|12675.02|12675.02|12691.79|12691.79|12670.32|12670.32|0
1656946500000|2022-07-04 14:55:00|12678.98|12678.98|12668.25|12668.25|12678.98|12678.98|12668.25|12668.25|0
1656946800000|2022-07-04 15:00:00|12666.85|12666.85|12660.31|12660.31|12673.85|12673.85|12656.35|12656.35|0
1656947100000|2022-07-04 15:05:00|12656.35|12656.35|12655.17|12655.17|12656.35|12656.35|12648.41|12648.41|0
1656947400000|2022-07-04 15:10:00|12656.57|12656.57|12651.17|12651.17|12660.51|12660.51|12651.17|12651.17|0
1656947700000|2022-07-04 15:15:00|12649.78|12649.78|12645.35|12645.35|12653.97|12653.97|12641.84|12641.84|0
1656948000000|2022-07-04 15:20:00|12649.32|12649.32|12652.09|12652.09|12656.08|12656.08|12645.33|12645.33|0
1656948300000|2022-07-04 15:25:00|12653.49|12653.49|12652.37|12652.37|12667.02|12667.02|12649.59|12649.59|0
1657005300000|2022-07-05 07:15:00|12799.18|12799.18|12830.2|12830.2|12838.14|12838.14|12799.18|12799.18|0
1657005600000|2022-07-05 07:20:00|12838.14|12838.14|12814.33|12814.33|12838.14|12838.14|12810.36|12810.36|0
1657005900000|2022-07-05 07:25:00|12822.27|12822.27|12844.45|12844.45|12869.89|12869.89|12822.27|12822.27|0
1657006200000|2022-07-05 07:30:00|12832.55|12832.55|12848.42|12848.42|12848.42|12848.42|12832.55|12832.55|0
1657006500000|2022-07-05 07:35:00|12840.49|12840.49|12840.49|12840.49|12841.88|12841.88|12824.61|12824.61|0
1657006800000|2022-07-05 07:40:00|12844.45|12844.45|12865.7|12865.7|12865.7|12865.7|12844.45|12844.45|0
1657007100000|2022-07-05 07:45:00|12873.63|12873.63|12873.63|12873.63|12873.63|12873.63|12873.63|12873.63|0
1657007400000|2022-07-05 07:50:00|12869.66|12869.66|12862.9|12862.9|12869.66|12869.66|12861.73|12861.73|0
1657007700000|2022-07-05 07:55:00|12866.87|12866.87|12849.82|12849.82|12866.87|12866.87|12849.82|12849.82|0
1657008000000|2022-07-05 08:00:00|12857.76|12857.76|12834.9|12834.9|12857.76|12857.76|12834.9|12834.9|0
1657008300000|2022-07-05 08:05:00|12830.93|12830.93|12751.52|12751.52|12834.9|12834.9|12751.52|12751.52|0
1657008600000|2022-07-05 08:10:00|12754.73|12754.73|12723.48|12723.48|12755.65|12755.65|12713.48|12713.48|0
1657008900000|2022-07-05 08:15:00|12721.64|12721.64|12724.23|12724.23|12728.2|12728.2|12720.26|12720.26|0
1657009200000|2022-07-05 08:20:00|12720.26|12720.26|12677.87|12677.87|12728.2|12728.2|12677.87|12677.87|0
1657009500000|2022-07-05 08:25:00|12673.68|12673.68|12658.98|12658.98|12677.65|12677.65|12658.98|12658.98|0
1657009800000|2022-07-05 08:30:00|12654.78|12654.78|12677.42|12677.42|12677.42|12677.42|12649.19|12649.19|0
1657010100000|2022-07-05 08:35:00|12669.48|12669.48|12657.13|12657.13|12669.48|12669.48|12647.57|12647.57|0
1657010400000|2022-07-05 08:40:00|12651.54|12651.54|12673.27|12673.27|12681.65|12681.65|12643.42|12643.42|0
1657010700000|2022-07-05 08:45:00|12693.11|12693.11|12670.98|12670.98|12693.11|12693.11|12670.98|12670.98|0
1657011000000|2022-07-05 08:50:00|12662.6|12662.6|12622.68|12622.68|12662.6|12662.6|12622.68|12622.68|0
1657011300000|2022-07-05 08:55:00|12619.47|12619.47|12593.1|12593.1|12627.41|12627.41|12592.15|12592.15|0
1657011600000|2022-07-05 09:00:00|12594.48|12594.48|12600.79|12600.79|12606.38|12606.38|12589.13|12589.13|0
1657011900000|2022-07-05 09:05:00|12604.76|12604.76|12604.53|12604.53|12611.3|12611.3|12601.74|12601.74|0
1657012200000|2022-07-05 09:10:00|12612.47|12612.47|12626.73|12626.73|12626.73|12626.73|12610.63|12610.63|0
1657012500000|2022-07-05 09:15:00|12630.93|12630.93|12643.06|12643.06|12643.06|12643.06|12630.93|12630.93|0
1657012800000|2022-07-05 09:20:00|12638.86|12638.86|12621.41|12621.41|12638.86|12638.86|12621.41|12621.41|0
1657013100000|2022-07-05 09:25:00|12617.44|12617.44|12620.19|12620.19|12620.19|12620.19|12613.47|12613.47|0
1657013400000|2022-07-05 09:30:00|12614.6|12614.6|12576.35|12576.35|12614.6|12614.6|12569.1|12569.1|0
1657013700000|2022-07-05 09:35:00|12579.14|12579.14|12596.16|12596.16|12596.16|12596.16|12579.14|12579.14|0
1657014000000|2022-07-05 09:40:00|12604.1|12604.1|12591.02|12591.02|12612.48|12612.48|12591.02|12591.02|0
1657014300000|2022-07-05 09:45:00|12589.62|12589.62|12571.2|12571.2|12589.62|12589.62|12571.2|12571.2|0
1657014600000|2022-07-05 09:50:00|12572.6|12572.6|12588.48|12588.48|12588.48|12588.48|12572.6|12572.6|0
1657014900000|2022-07-05 09:55:00|12591.27|12591.27|12584.73|12584.73|12603.4|12603.4|12584.73|12584.73|0
1657015200000|2022-07-05 10:00:00|12580.76|12580.76|12564.21|12564.21|12584.73|12584.73|12557.45|12557.45|0
1657015500000|2022-07-05 10:05:00|12561.42|12561.42|12554.65|12554.65|12561.42|12561.42|12551.86|12551.86|0
1657015800000|2022-07-05 10:10:00|12553.26|12553.26|12563.77|12563.77|12569.36|12569.36|12551.86|12551.86|0
1657016100000|2022-07-05 10:15:00|12567.73|12567.73|12560.77|12560.77|12569.13|12569.13|12560.77|12560.77|0
1657016400000|2022-07-05 10:20:00|12566.36|12566.36|12563.79|12563.79|12567.75|12567.75|12563.56|12563.56|0
1657016700000|2022-07-05 10:25:00|12559.82|12559.82|12548.88|12548.88|12562.16|12562.16|12546.29|12546.29|0
1657017000000|2022-07-05 10:30:00|12552.85|12552.85|12568.23|12568.23|12568.23|12568.23|12550.28|12550.28|0
1657017300000|2022-07-05 10:35:00|12569.15|12569.15|12592.71|12592.71|12596.68|12596.68|12569.15|12569.15|0
1657017600000|2022-07-05 10:40:00|12588.74|12588.74|12560.99|12560.99|12588.74|12588.74|12560.99|12560.99|0
1657017900000|2022-07-05 10:45:00|12556.8|12556.8|12564.73|12564.73|12564.73|12564.73|12552.6|12552.6|0
1657018200000|2022-07-05 10:50:00|12567.53|12567.53|12587.82|12587.82|12587.82|12587.82|12567.53|12567.53|0
1657018500000|2022-07-05 10:55:00|12591.79|12591.79|12603.91|12603.91|12608.1|12608.1|12588.54|12588.54|0
1657018800000|2022-07-05 11:00:00|12606.71|12606.71|12618.61|12618.61|12618.61|12618.61|12606.71|12606.71|0
1657019100000|2022-07-05 11:05:00|12622.58|12622.58|12590.61|12590.61|12626.55|12626.55|12586.64|12586.64|0
1657019400000|2022-07-05 11:10:00|12592|12592|12587.81|12587.81|12611.85|12611.85|12587.81|12587.81|0
1657019700000|2022-07-05 11:15:00|12587.35|12587.35|12573.84|12573.84|12587.81|12587.81|12556.35|12556.35|0
1657020000000|2022-07-05 11:20:00|12577.81|12577.81|12593.91|12593.91|12593.91|12593.91|12577.81|12577.81|0
1657020300000|2022-07-05 11:25:00|12589.94|12589.94|12606.73|12606.73|12614.2|12614.2|12589.94|12589.94|0
1657020600000|2022-07-05 11:30:00|12598.79|12598.79|12590.63|12590.63|12598.79|12598.79|12590.63|12590.63|0
1657020900000|2022-07-05 11:35:00|12593.42|12593.42|12601.36|12601.36|12601.36|12601.36|12593.42|12593.42|0
1657021200000|2022-07-05 11:40:00|12602.76|12602.76|12602.76|12602.76|12602.76|12602.76|12586.88|12586.88|0
1657021500000|2022-07-05 11:45:00|12594.82|12594.82|12588.86|12588.86|12594.82|12594.82|12581.86|12581.86|0
1657021800000|2022-07-05 11:50:00|12580.92|12580.92|12576.52|12576.52|12589.09|12589.09|12576.52|12576.52|0
1657022100000|2022-07-05 11:55:00|12570.93|12570.93|12557.63|12557.63|12570.93|12570.93|12556|12556|0
1657022400000|2022-07-05 12:00:00|12559.03|12559.03|12516.14|12516.14|12559.03|12559.03|12512.17|12512.17|0
1657022700000|2022-07-05 12:05:00|12510.55|12510.55|12492.39|12492.39|12514.52|12514.52|12490.04|12490.04|0
1657023000000|2022-07-05 12:10:00|12484.45|12484.45|12476.51|12476.51|12484.45|12484.45|12470.92|12470.92|0
1657023300000|2022-07-05 12:15:00|12472.32|12472.32|12488.19|12488.19|12488.19|12488.19|12461.59|12461.59|0
1657023600000|2022-07-05 12:20:00|12476.29|12476.29|12520.37|12520.37|12521.29|12521.29|12468.35|12468.35|0
1657023900000|2022-07-05 12:25:00|12523.17|12523.17|12533.66|12533.66|12540.65|12540.65|12523.17|12523.17|0
1657024200000|2022-07-05 12:30:00|12537.63|12537.63|12531.1|12531.1|12545.8|12545.8|12524.11|12524.11|0
1657024500000|2022-07-05 12:35:00|12539.03|12539.03|12551.84|12551.84|12551.84|12551.84|12519.91|12519.91|0
1657024800000|2022-07-05 12:40:00|12552.3|12552.3|12585.39|12585.39|12585.39|12585.39|12550.9|12550.9|0
1657025100000|2022-07-05 12:45:00|12586.79|12586.79|12576.31|12576.31|12591.22|12591.22|12566.98|12566.98|0
1657025400000|2022-07-05 12:50:00|12577.71|12577.71|12581.68|12581.68|12587.05|12587.05|12569.77|12569.77|0
1657025700000|2022-07-05 12:55:00|12583.08|12583.08|12591.01|12591.01|12594.98|12594.98|12582.85|12582.85|0
1657026000000|2022-07-05 13:00:00|12589.62|12589.62|12605.72|12605.72|12605.72|12605.72|12589.62|12589.62|0
1657026300000|2022-07-05 13:05:00|12602.92|12602.92|12589.89|12589.89|12607.11|12607.11|12589.89|12589.89|0
1657026600000|2022-07-05 13:10:00|12591.29|12591.29|12612.31|12612.31|12622.09|12622.09|12591.29|12591.29|0
1657026900000|2022-07-05 13:15:00|12615.1|12615.1|12581.72|12581.72|12620.47|12620.47|12581.72|12581.72|0
1657027200000|2022-07-05 13:20:00|12593.63|12593.63|12613.47|12613.47|12613.47|12613.47|12592.23|12592.23|0
1657027500000|2022-07-05 13:25:00|12616.26|12616.26|12621.86|12621.86|12633.76|12633.76|12608.1|12608.1|0
1657027800000|2022-07-05 13:30:00|12625.82|12625.82|12628.62|12628.62|12632.59|12632.59|12578.94|12578.94|0
1657028100000|2022-07-05 13:35:00|12625.82|12625.82|12632.14|12632.14|12648.46|12648.46|12624.43|12624.43|0
1657028400000|2022-07-05 13:40:00|12628.17|12628.17|12652.43|12652.43|12668.53|12668.53|12621.18|12621.18|0
1657028700000|2022-07-05 13:45:00|12648.46|12648.46|12677.87|12677.87|12696.99|12696.99|12637.73|12637.73|0
1657029000000|2022-07-05 13:50:00|12681.83|12681.83|12678.81|12678.81|12684.41|12684.41|12661.54|12661.54|0
1657029300000|2022-07-05 13:55:00|12680.21|12680.21|12667.87|12667.87|12684.18|12684.18|12647.83|12647.83|0
1657029600000|2022-07-05 14:00:00|12666.47|12666.47|12659.68|12659.68|12703.76|12703.76|12657.13|12657.13|0
1657029900000|2022-07-05 14:05:00|12655.72|12655.72|12682.34|12682.34|12687.71|12687.71|12655.72|12655.72|0
1657030200000|2022-07-05 14:10:00|12686.54|12686.54|12735.27|12735.27|12735.27|12735.27|12682.34|12682.34|0
1657030500000|2022-07-05 14:15:00|12731.3|12731.3|12714.78|12714.78|12733.88|12733.88|12710.81|12710.81|0
1657030800000|2022-07-05 14:20:00|12718.75|12718.75|12704.96|12704.96|12726.68|12726.68|12704.04|12704.04|0
1657031100000|2022-07-05 14:25:00|12708.93|12708.93|12704.07|12704.07|12708.93|12708.93|12677.24|12677.24|0
1657031400000|2022-07-05 14:30:00|12702.68|12702.68|12731.08|12731.08|12736.45|12736.45|12694.74|12694.74|0
1657031700000|2022-07-05 14:35:00|12735.05|12735.05|12765.34|12765.34|12784.95|12784.95|12731.08|12731.08|0
1657032000000|2022-07-05 14:40:00|12761.37|12761.37|12742.71|12742.71|12772.1|12772.1|12741.54|12741.54|0
1657032300000|2022-07-05 14:45:00|12739.92|12739.92|12730.83|12730.83|12741.31|12741.31|12718.47|12718.47|0
1657032600000|2022-07-05 14:50:00|12732.22|12732.22|12712.19|12712.19|12732.22|12732.22|12712.19|12712.19|0
1657032900000|2022-07-05 14:55:00|12713.58|12713.58|12745.1|12745.1|12773.56|12773.56|12713.58|12713.58|0
1657033200000|2022-07-05 15:00:00|12747.89|12747.89|12732.96|12732.96|12747.89|12747.89|12716.63|12716.63|0
1657033500000|2022-07-05 15:05:00|12731.56|12731.56|12725.48|12725.48|12731.56|12731.56|12719.43|12719.43|0
1657033800000|2022-07-05 15:10:00|12725.94|12725.94|12705.69|12705.69|12725.94|12725.94|12698.89|12698.89|0
1657034100000|2022-07-05 15:15:00|12708.48|12708.48|12719.47|12719.47|12719.47|12719.47|12696.35|12696.35|0
1657034400000|2022-07-05 15:20:00|12723.44|12723.44|12700.62|12700.62|12737.22|12737.22|12697.82|12697.82|0
1657034700000|2022-07-05 15:25:00|12699.22|12699.22|12694.08|12694.08|12709.47|12709.47|12692.45|12692.45|0
1657091700000|2022-07-06 07:15:00|12821.59|12821.59|12854.59|12854.59|12854.59|12854.59|12812.25|12812.25|0
1657092000000|2022-07-06 07:20:00|12858.56|12858.56|12904.67|12904.67|12919.37|12919.37|12858.56|12858.56|0
1657092300000|2022-07-06 07:25:00|12912.61|12912.61|12929.37|12929.37|12940.55|12940.55|12912.61|12912.61|0
1657092600000|2022-07-06 07:30:00|12921.43|12921.43|12965.97|12965.97|12965.97|12965.97|12917.42|12917.42|0
1657092900000|2022-07-06 07:35:00|12964.57|12964.57|12979.27|12979.27|12983.24|12983.24|12945.67|12945.67|0
1657093200000|2022-07-06 07:40:00|12983.24|12983.24|12973.89|12973.89|13000.24|13000.24|12973.89|12973.89|0
1657093500000|2022-07-06 07:45:00|12978.09|12978.09|12932.61|12932.61|12990.22|12990.22|12932.38|12932.38|0
1657093800000|2022-07-06 07:50:00|12936.58|12936.58|12930.98|12930.98|12948.48|12948.48|12930.98|12930.98|0
1657094100000|2022-07-06 07:55:00|12924|12924|12928.69|12928.69|12953.4|12953.4|12924|12924|0
1657094400000|2022-07-06 08:00:00|12928.23|12928.23|12900.77|12900.77|12935.54|12935.54|12900.77|12900.77|0
1657094700000|2022-07-06 08:05:00|12896.81|12896.81|12927.81|12927.81|12927.81|12927.81|12884.67|12884.67|0
1657095000000|2022-07-06 08:10:00|12923.84|12923.84|12954.64|12954.64|12954.64|12954.64|12923.84|12923.84|0
1657095300000|2022-07-06 08:15:00|12955.56|12955.56|12945.99|12945.99|12959.53|12959.53|12945.99|12945.99|0
1657095600000|2022-07-06 08:20:00|12940.4|12940.4|12918.93|12918.93|12940.4|12940.4|12911.45|12911.45|0
1657095900000|2022-07-06 08:25:00|12922.9|12922.9|12882.13|12882.13|12922.9|12922.9|12882.13|12882.13|0
1657096200000|2022-07-06 08:30:00|12878.17|12878.17|12844.61|12844.61|12878.17|12878.17|12844.61|12844.61|0
1657096500000|2022-07-06 08:35:00|12832.7|12832.7|12828.51|12828.51|12832.7|12832.7|12820.35|12820.35|0
1657096800000|2022-07-06 08:40:00|12824.32|12824.32|12798.49|12798.49|12830.86|12830.86|12795.47|12795.47|0
1657097100000|2022-07-06 08:45:00|12806.88|12806.88|12780.74|12780.74|12806.88|12806.88|12776.77|12776.77|0
1657097400000|2022-07-06 08:50:00|12776.77|12776.77|12811.99|12811.99|12814.79|12814.79|12771.43|12771.43|0
1657097700000|2022-07-06 08:55:00|12816.19|12816.19|12801.48|12801.48|12816.19|12816.19|12801.48|12801.48|0
1657098000000|2022-07-06 09:00:00|12798.69|12798.69|12800.34|12800.34|12807.11|12807.11|12792.4|12792.4|0
1657098300000|2022-07-06 09:05:00|12797.55|12797.55|12810.85|12810.85|12811.07|12811.07|12791.95|12791.95|0
1657098600000|2022-07-06 09:10:00|12812.25|12812.25|12777.93|12777.93|12816.4|12816.4|12777.93|12777.93|0
1657098900000|2022-07-06 09:15:00|12776.53|12776.53|12794.03|12794.03|12795.42|12795.42|12776.3|12776.3|0
1657099200000|2022-07-06 09:20:00|12797.99|12797.99|12822.7|12822.7|12824.1|12824.1|12797.99|12797.99|0
1657099500000|2022-07-06 09:25:00|12830.64|12830.64|12867.42|12867.42|12869.26|12869.26|12830.64|12830.64|0
1657099800000|2022-07-06 09:30:00|12866.96|12866.96|12825.44|12825.44|12869.76|12869.76|12821.47|12821.47|0
1657100100000|2022-07-06 09:35:00|12826.84|12826.84|12797.64|12797.64|12833.81|12833.81|12793.89|12793.89|0
1657100400000|2022-07-06 09:40:00|12799.04|12799.04|12795.29|12795.29|12807.2|12807.2|12788.53|12788.53|0
1657100700000|2022-07-06 09:45:00|12791.32|12791.32|12807.4|12807.4|12807.4|12807.4|12772.43|12772.43|0
1657101000000|2022-07-06 09:50:00|12806.94|12806.94|12803.23|12803.23|12822.12|12822.12|12800.43|12800.43|0
1657101300000|2022-07-06 09:55:00|12801.83|12801.83|12813.24|12813.24|12813.24|12813.24|12801.83|12801.83|0
1657101600000|2022-07-06 10:00:00|12811.84|12811.84|12781.04|12781.04|12811.84|12811.84|12781.04|12781.04|0
1657101900000|2022-07-06 10:05:00|12768.46|12768.46|12747.44|12747.44|12768.46|12768.46|12746.05|12746.05|0
1657102200000|2022-07-06 10:10:00|12743.48|12743.48|12758.4|12758.4|12765.39|12765.39|12739.51|12739.51|0
1657102500000|2022-07-06 10:15:00|12762.37|12762.37|12792.95|12792.95|12792.95|12792.95|12762.37|12762.37|0
1657102800000|2022-07-06 10:20:00|12800.88|12800.88|12806.03|12806.03|12824.7|12824.7|12792.5|12792.5|0
1657103100000|2022-07-06 10:25:00|12813.96|12813.96|12827.73|12827.73|12827.73|12827.73|12802.06|12802.06|0
1657103400000|2022-07-06 10:30:00|12831.69|12831.69|12848.28|12848.28|12863.65|12863.65|12831.69|12831.69|0
1657103700000|2022-07-06 10:35:00|12844.31|12844.31|12867.9|12867.9|12867.9|12867.9|12829.39|12829.39|0
1657104000000|2022-07-06 10:40:00|12859.96|12859.96|12836.44|12836.44|12859.96|12859.96|12836.44|12836.44|0
1657104300000|2022-07-06 10:45:00|12839.23|12839.23|12827.15|12827.15|12840.9|12840.9|12820.84|12820.84|0
1657104600000|2022-07-06 10:50:00|12823.18|12823.18|12797.32|12797.32|12835.09|12835.09|12794.52|12794.52|0
1657104900000|2022-07-06 10:55:00|12795.92|12795.92|12798.49|12798.49|12801.29|12801.29|12793.35|12793.35|0
1657105200000|2022-07-06 11:00:00|12795.7|12795.7|12806.49|12806.49|12820.02|12820.02|12787.1|12787.1|0
1657105500000|2022-07-06 11:05:00|12798.55|12798.55|12809.51|12809.51|12809.51|12809.51|12790.62|12790.62|0
1657105800000|2022-07-06 11:10:00|12805.54|12805.54|12815.1|12815.1|12815.1|12815.1|12799.95|12799.95|0
1657106100000|2022-07-06 11:15:00|12816.48|12816.48|12842.37|12842.37|12842.37|12842.37|12816.48|12816.48|0
1657106400000|2022-07-06 11:20:00|12850.31|12850.31|12836.26|12836.26|12850.31|12850.31|12821.34|12821.34|0
1657106700000|2022-07-06 11:25:00|12840.23|12840.23|12828.55|12828.55|12843.03|12843.03|12828.55|12828.55|0
1657107000000|2022-07-06 11:30:00|12840.46|12840.46|12841.63|12841.63|12845.6|12845.6|12833.69|12833.69|0
1657107300000|2022-07-06 11:35:00|12845.6|12845.6|12849.57|12849.57|12849.57|12849.57|12845.6|12845.6|0
1657107600000|2022-07-06 11:40:00|12853.53|12853.53|12839.29|12839.29|12857.5|12857.5|12839.29|12839.29|0
1657107900000|2022-07-06 11:45:00|12838.83|12838.83|12849.56|12849.56|12850.02|12850.02|12832.29|12832.29|0
1657108200000|2022-07-06 11:50:00|12850.95|12850.95|12852.13|12852.13|12857.49|12857.49|12849.56|12849.56|0
1657108500000|2022-07-06 11:55:00|12852.59|12852.59|12846.52|12846.52|12857.27|12857.27|12845.14|12845.14|0
1657108800000|2022-07-06 12:00:00|12845.12|12845.12|12815.99|12815.99|12845.12|12845.12|12811.8|12811.8|0
1657109100000|2022-07-06 12:05:00|12819.96|12819.96|12808.55|12808.55|12830.92|12830.92|12808.55|12808.55|0
1657109400000|2022-07-06 12:10:00|12811.35|12811.35|12843.05|12843.05|12843.05|12843.05|12810.89|12810.89|0
1657109700000|2022-07-06 12:15:00|12847.24|12847.24|12845.84|12845.84|12851.21|12851.21|12845.84|12845.84|0
1657110000000|2022-07-06 12:20:00|12849.81|12849.81|12850.98|12850.98|12861.94|12861.94|12847.02|12847.02|0
1657110300000|2022-07-06 12:25:00|12847.02|12847.02|12854.7|12854.7|12854.7|12854.7|12841.65|12841.65|0
1657110600000|2022-07-06 12:30:00|12858.67|12858.67|12859.39|12859.39|12869.62|12869.62|12854.25|12854.25|0
1657110900000|2022-07-06 12:35:00|12863.36|12863.36|12878.98|12878.98|12885.74|12885.74|12861.48|12861.48|0
1657111200000|2022-07-06 12:40:00|12877.58|12877.58|12873.84|12873.84|12884.35|12884.35|12868.25|12868.25|0
1657111500000|2022-07-06 12:45:00|12882.22|12882.22|12883.36|12883.36|12903.42|12903.42|12882.22|12882.22|0
1657111800000|2022-07-06 12:50:00|12880.56|12880.56|12871.05|12871.05|12884.53|12884.53|12871.05|12871.05|0
1657112100000|2022-07-06 12:55:00|12882.96|12882.96|12840.45|12840.45|12882.96|12882.96|12818.99|12818.99|0
1657112400000|2022-07-06 13:00:00|12841.85|12841.85|12856.55|12856.55|12862.61|12862.61|12841.85|12841.85|0
1657112700000|2022-07-06 13:05:00|12852.36|12852.36|12843.03|12843.03|12852.36|12852.36|12836.26|12836.26|0
1657113000000|2022-07-06 13:10:00|12846.99|12846.99|12818.99|12818.99|12853.98|12853.98|12818.99|12818.99|0
1657113300000|2022-07-06 13:15:00|12822.96|12822.96|12849.31|12849.31|12849.31|12849.31|12822.96|12822.96|0
1657113600000|2022-07-06 13:20:00|12853.28|12853.28|12882.18|12882.18|12891.74|12891.74|12851.88|12851.88|0
1657113900000|2022-07-06 13:25:00|12878.21|12878.21|12894.07|12894.07|12894.07|12894.07|12870.28|12870.28|0
1657114200000|2022-07-06 13:30:00|12895.47|12895.47|12925.53|12925.53|12938.57|12938.57|12884.03|12884.03|0
1657114500000|2022-07-06 13:35:00|12921.56|12921.56|12870.49|12870.49|12921.56|12921.56|12861.64|12861.64|0
1657114800000|2022-07-06 13:40:00|12874.46|12874.46|12875.42|12875.42|12901.3|12901.3|12869.83|12869.83|0
1657115100000|2022-07-06 13:45:00|12879.39|12879.39|12847.65|12847.65|12879.39|12879.39|12847.65|12847.65|0
1657115400000|2022-07-06 13:50:00|12846.25|12846.25|12871.95|12871.95|12871.95|12871.95|12844.39|12844.39|0
1657115700000|2022-07-06 13:55:00|12875.92|12875.92|12857.73|12857.73|12875.92|12875.92|12840.45|12840.45|0
1657116000000|2022-07-06 14:00:00|12853.76|12853.76|12822.54|12822.54|12853.76|12853.76|12801.52|12801.52|0
1657116300000|2022-07-06 14:05:00|12818.35|12818.35|12865.19|12865.19|12869.39|12869.39|12812.98|12812.98|0
1657116600000|2022-07-06 14:10:00|12863.8|12863.8|12827.88|12827.88|12863.8|12863.8|12808.99|12808.99|0
1657116900000|2022-07-06 14:15:00|12831.85|12831.85|12847|12847|12861.48|12861.48|12822.74|12822.74|0
1657117200000|2022-07-06 14:20:00|12854.94|12854.94|12902.27|12902.27|12902.27|12902.27|12854.94|12854.94|0
1657117500000|2022-07-06 14:25:00|12898.3|12898.3|12955.15|12955.15|12981.71|12981.71|12894.33|12894.33|0
1657117800000|2022-07-06 14:30:00|12952.35|12952.35|12952.1|12952.1|12961.21|12961.21|12934.38|12934.38|0
1657118100000|2022-07-06 14:35:00|12950.7|12950.7|12944.18|12944.18|12965.4|12965.4|12936.95|12936.95|0
1657118400000|2022-07-06 14:40:00|12952.12|12952.12|12968.89|12968.89|12974.26|12974.26|12949.32|12949.32|0
1657118700000|2022-07-06 14:45:00|12970.29|12970.29|12960.95|12960.95|12972.15|12972.15|12951.39|12951.39|0
1657119000000|2022-07-06 14:50:00|12956.99|12956.99|12971.72|12971.72|12976.14|12976.14|12951.42|12951.42|0
1657119300000|2022-07-06 14:55:00|12967.75|12967.75|12977.08|12977.08|12990.61|12990.61|12967.75|12967.75|0
1657119600000|2022-07-06 15:00:00|12976.17|12976.17|12974.11|12974.11|12990.64|12990.64|12969.69|12969.69|0
1657119900000|2022-07-06 15:05:00|12976.91|12976.91|12996.03|12996.03|13001.4|13001.4|12976.91|12976.91|0
1657120200000|2022-07-06 15:10:00|12992.06|12992.06|12971.55|12971.55|12992.06|12992.06|12971.55|12971.55|0
1657120500000|2022-07-06 15:15:00|12970.16|12970.16|12975.69|12975.69|12979.93|12979.93|12967.06|12967.06|0
1657120800000|2022-07-06 15:20:00|12972.89|12972.89|12972.18|12972.18|12974.97|12974.97|12970.3|12970.3|0
1657121100000|2022-07-06 15:25:00|12972.64|12972.64|12933.69|12933.69|12972.64|12972.64|12933.69|12933.69|0
1657178100000|2022-07-07 07:15:00|12952.63|12952.63|13021.94|13021.94|13035.7|13035.7|12948.44|12948.44|0
1657178400000|2022-07-07 07:20:00|13019.15|13019.15|13001.15|13001.15|13029.66|13029.66|12990.92|12990.92|0
1657178700000|2022-07-07 07:25:00|13003.95|13003.95|12988.57|12988.57|13015.85|13015.85|12977.84|12977.84|0
1657179000000|2022-07-07 07:30:00|12989.97|12989.97|13018.69|13018.69|13047.87|13047.87|12989.97|12989.97|0
1657179300000|2022-07-07 07:35:00|13022.66|13022.66|13029.65|13029.65|13039.21|13039.21|13012.6|13012.6|0
1657179600000|2022-07-07 07:40:00|13025.68|13025.68|13058.78|13058.78|13067.39|13067.39|13025.68|13025.68|0
1657179900000|2022-07-07 07:45:00|13057.38|13057.38|13090.92|13090.92|13091.38|13091.38|13057.36|13057.36|0
1657180200000|2022-07-07 07:50:00|13079.02|13079.02|13054.53|13054.53|13079.02|13079.02|13054.53|13054.53|0
1657180500000|2022-07-07 07:55:00|13053.13|13053.13|13076|13076|13076|13076|13053.13|13053.13|0
1657180800000|2022-07-07 08:00:00|13073.2|13073.2|13078.79|13078.79|13086.73|13086.73|13071.8|13071.8|0
1657181100000|2022-07-07 08:05:00|13066.66|13066.66|13077.6|13077.6|13077.6|13077.6|13048.71|13048.71|0
1657181400000|2022-07-07 08:10:00|13081.57|13081.57|13064.3|13064.3|13089.73|13089.73|13062.9|13062.9|0
1657181700000|2022-07-07 08:15:00|13062.92|13062.92|13056.15|13056.15|13062.92|13062.92|13056.15|13056.15|0
1657182000000|2022-07-07 08:20:00|13057.55|13057.55|13046.82|13046.82|13072.25|13072.25|13046.82|13046.82|0
1657182300000|2022-07-07 08:25:00|13037.04|13037.04|13058.95|13058.95|13058.95|13058.95|13037.04|13037.04|0
1657182600000|2022-07-07 08:30:00|13062.92|13062.92|13079.25|13079.25|13082.05|13082.05|13059.41|13059.41|0
1657182900000|2022-07-07 08:35:00|13075.28|13075.28|13049.85|13049.85|13088.36|13088.36|13049.85|13049.85|0
1657183200000|2022-07-07 08:40:00|13048.45|13048.45|13035.66|13035.66|13051.25|13051.25|13031.18|13031.18|0
1657183500000|2022-07-07 08:45:00|13019.78|13019.78|13026.77|13026.77|13030.74|13030.74|13019.78|13019.78|0
1657183800000|2022-07-07 08:50:00|13034.71|13034.71|13043.1|13043.1|13043.1|13043.1|13034.71|13034.71|0
1657184100000|2022-07-07 08:55:00|13044.49|13044.49|13071.75|13071.75|13098.59|13098.59|13037.73|13037.73|0
1657184400000|2022-07-07 09:00:00|13067.56|13067.56|13105.99|13105.99|13105.99|13105.99|13067.56|13067.56|0
1657184700000|2022-07-07 09:05:00|13110.19|13110.19|13139.09|13139.09|13139.09|13139.09|13110.19|13110.19|0
1657185000000|2022-07-07 09:10:00|13140.49|13140.49|13139.05|13139.05|13162.86|13162.86|13135.81|13135.81|0
1657185300000|2022-07-07 09:15:00|13146.04|13146.04|13176.53|13176.53|13177.92|13177.92|13140.45|13140.45|0
1657185600000|2022-07-07 09:20:00|13173.73|13173.73|13162.05|13162.05|13173.73|13173.73|13146.67|13146.67|0
1657185900000|2022-07-07 09:25:00|13160.65|13160.65|13091.19|13091.19|13160.65|13160.65|13091.19|13091.19|0
1657186200000|2022-07-07 09:30:00|13093.99|13093.99|13107.07|13107.07|13111.04|13111.04|13089.8|13089.8|0
1657186500000|2022-07-07 09:35:00|13105.67|13105.67|13087.95|13087.95|13105.67|13105.67|13086.78|13086.78|0
1657186800000|2022-07-07 09:40:00|13083.98|13083.98|13113.61|13113.61|13117.58|13117.58|13083.98|13083.98|0
1657187100000|2022-07-07 09:45:00|13109.64|13109.64|13094.71|13094.71|13109.64|13109.64|13090.74|13090.74|0
1657187400000|2022-07-07 09:50:00|13089.12|13089.12|13075.37|13075.37|13090.52|13090.52|13068.38|13068.38|0
1657187700000|2022-07-07 09:55:00|13073.97|13073.97|13058.39|13058.39|13075.37|13075.37|13053.23|13053.23|0
1657188000000|2022-07-07 10:00:00|13054.42|13054.42|13033.45|13033.45|13062.58|13062.58|13033.45|13033.45|0
1657188300000|2022-07-07 10:05:00|13033.91|13033.91|13031.79|13031.79|13039.5|13039.5|13007.58|13007.58|0
1657188600000|2022-07-07 10:10:00|13039.73|13039.73|13054.21|13054.21|13071.44|13071.44|13039.73|13039.73|0
1657188900000|2022-07-07 10:15:00|13055.59|13055.59|13070.29|13070.29|13080.07|13080.07|13055.59|13055.59|0
1657189200000|2022-07-07 10:20:00|13069.83|13069.83|13074.52|13074.52|13081.73|13081.73|13068.93|13068.93|0
1657189500000|2022-07-07 10:25:00|13071.72|13071.72|13053.78|13053.78|13071.72|13071.72|13033.94|13033.94|0
1657189800000|2022-07-07 10:30:00|13049.59|13049.59|13054.46|13054.46|13060.05|13060.05|13033.49|13033.49|0
1657190100000|2022-07-07 10:35:00|13055.86|13055.86|13037.47|13037.47|13058.66|13058.66|13037.47|13037.47|0
1657190400000|2022-07-07 10:40:00|13041.44|13041.44|13079.91|13079.91|13092.49|13092.49|13041.44|13041.44|0
1657190700000|2022-07-07 10:45:00|13078.51|13078.51|13073.89|13073.89|13092.06|13092.06|13073.89|13073.89|0
1657191000000|2022-07-07 10:50:00|13077.86|13077.86|13062.48|13062.48|13081.82|13081.82|13062.48|13062.48|0
1657191300000|2022-07-07 10:55:00|13058.51|13058.51|13056.2|13056.2|13063.18|13063.18|13047.55|13047.55|0
1657191600000|2022-07-07 11:00:00|13060.16|13060.16|13052.23|13052.23|13060.16|13060.16|13052.23|13052.23|0
1657191900000|2022-07-07 11:05:00|13049.43|13049.43|13042.67|13042.67|13049.43|13049.43|13042.67|13042.67|0
1657192200000|2022-07-07 11:10:00|13042.21|13042.21|13062.96|13062.96|13062.96|13062.96|13042.21|13042.21|0
1657192500000|2022-07-07 11:15:00|13058.99|13058.99|13060.16|13060.16|13060.16|13060.16|13050.83|13050.83|0
1657192800000|2022-07-07 11:20:00|13064.13|13064.13|13062.73|13062.73|13064.13|13064.13|13061.34|13061.34|0
1657193100000|2022-07-07 11:25:00|13064.13|13064.13|13065.31|13065.31|13068.1|13068.1|13059.94|13059.94|0
1657193400000|2022-07-07 11:30:00|13061.34|13061.34|13069.5|13069.5|13069.5|13069.5|13061.34|13061.34|0
1657193700000|2022-07-07 11:35:00|13068.1|13068.1|13064.82|13064.82|13072.29|13072.29|13060.39|13060.39|0
1657194000000|2022-07-07 11:40:00|13063.42|13063.42|13084.86|13084.86|13084.86|13084.86|13063.42|13063.42|0
1657194300000|2022-07-07 11:45:00|13088.83|13088.83|13095.6|13095.6|13099.57|13099.57|13084.86|13084.86|0
1657194600000|2022-07-07 11:50:00|13094.2|13094.2|13087.21|13087.21|13097.94|13097.94|13087.21|13087.21|0
1657194900000|2022-07-07 11:55:00|13085.81|13085.81|13103.08|13103.08|13103.08|13103.08|13084.41|13084.41|0
1657195200000|2022-07-07 12:00:00|13100.29|13100.29|13087.94|13087.94|13104.48|13104.48|13082.58|13082.58|0
1657195500000|2022-07-07 12:05:00|13091.91|13091.91|13091.91|13091.91|13091.91|13091.91|13091.91|13091.91|0
1657195800000|2022-07-07 12:10:00|13094.71|13094.71|13085.83|13085.83|13095.17|13095.17|13080.47|13080.47|0
1657196100000|2022-07-07 12:15:00|13084.43|13084.43|13077.67|13077.67|13092.12|13092.12|13077.44|13077.44|0
1657196400000|2022-07-07 12:20:00|13081.86|13081.86|13060.62|13060.62|13105.63|13105.63|13059.23|13059.23|0
1657196700000|2022-07-07 12:25:00|13062.02|13062.02|13103.95|13103.95|13103.95|13103.95|13058.05|13058.05|0
1657197000000|2022-07-07 12:30:00|13109.55|13109.55|13106.75|13106.75|13112.34|13112.34|13095.57|13095.57|0
1657197300000|2022-07-07 12:35:00|13110.72|13110.72|13083.66|13083.66|13110.72|13110.72|13083.66|13083.66|0
1657197600000|2022-07-07 12:40:00|13087.63|13087.63|13086.01|13086.01|13091.6|13091.6|13080.42|13080.42|0
1657197900000|2022-07-07 12:45:00|13091.6|13091.6|13115.86|13115.86|13133.81|13133.81|13091.6|13091.6|0
1657198200000|2022-07-07 12:50:00|13123.8|13123.8|13115.43|13115.43|13123.8|13123.8|13114.03|13114.03|0
1657198500000|2022-07-07 12:55:00|13114.03|13114.03|13108.67|13108.67|13114.03|13114.03|13100.73|13100.73|0
1657198800000|2022-07-07 13:00:00|13112.86|13112.86|13100.5|13100.5|13115.66|13115.66|13100.5|13100.5|0
1657199100000|2022-07-07 13:05:00|13099.1|13099.1|13100.5|13100.5|13104.91|13104.91|13087.19|13087.19|0
1657199400000|2022-07-07 13:10:00|13088.59|13088.59|13084.85|13084.85|13093.96|13093.96|13082.05|13082.05|0
1657199700000|2022-07-07 13:15:00|13088.81|13088.81|13078.57|13078.57|13089.99|13089.99|13070.63|13070.63|0
1657200000000|2022-07-07 13:20:00|13074.6|13074.6|13093.26|13093.26|13093.26|13093.26|13059.21|13059.21|0
1657200300000|2022-07-07 13:25:00|13095.1|13095.1|13074.35|13074.35|13098.61|13098.61|13074.35|13074.35|0
1657200600000|2022-07-07 13:30:00|13077.14|13077.14|13120.23|13120.23|13120.23|13120.23|13062.22|13062.22|0
1657200900000|2022-07-07 13:35:00|13121.63|13121.63|13122.53|13122.53|13141.43|13141.43|13095.02|13095.02|0
1657201200000|2022-07-07 13:40:00|13126.73|13126.73|13179.21|13179.21|13179.21|13179.21|13118.56|13118.56|0
1657201500000|2022-07-07 13:45:00|13191.56|13191.56|13209.28|13209.28|13225.38|13225.38|13190.17|13190.17|0
1657201800000|2022-07-07 13:50:00|13207.89|13207.89|13202.31|13202.31|13207.89|13207.89|13179.24|13179.24|0
1657202100000|2022-07-07 13:55:00|13206.27|13206.27|13213.05|13213.05|13224.01|13224.01|13199.97|13199.97|0
1657202400000|2022-07-07 14:00:00|13211.65|13211.65|13148.93|13148.93|13211.65|13211.65|13134.23|13134.23|0
1657202700000|2022-07-07 14:05:00|13147.53|13147.53|13200.69|13200.69|13200.69|13200.69|13147.53|13147.53|0
1657203000000|2022-07-07 14:10:00|13204.66|13204.66|13176.43|13176.43|13214.22|13214.22|13172.46|13172.46|0
1657203300000|2022-07-07 14:15:00|13180.4|13180.4|13192.55|13192.55|13212.14|13212.14|13180.4|13180.4|0
1657203600000|2022-07-07 14:20:00|13188.58|13188.58|13180.45|13180.45|13188.58|13188.58|13163.9|13163.9|0
1657203900000|2022-07-07 14:25:00|13183.25|13183.25|13202.37|13202.37|13202.37|13202.37|13173.91|13173.91|0
1657204200000|2022-07-07 14:30:00|13206.33|13206.33|13185.3|13185.3|13213.1|13213.1|13185.3|13185.3|0
1657204500000|2022-07-07 14:35:00|13185.76|13185.76|13192.52|13192.52|13193.92|13193.92|13177.82|13177.82|0
1657204800000|2022-07-07 14:40:00|13193.92|13193.92|13219.1|13219.1|13219.1|13219.1|13193.92|13193.92|0
1657205100000|2022-07-07 14:45:00|13215.13|13215.13|13205.8|13205.8|13217.94|13217.94|13203.23|13203.23|0
1657205400000|2022-07-07 14:50:00|13209.77|13209.77|13223.53|13223.53|13227.27|13227.27|13201.84|13201.84|0
1657205700000|2022-07-07 14:55:00|13220.73|13220.73|13209.57|13209.57|13220.73|13220.73|13196.27|13196.27|0
1657206000000|2022-07-07 15:00:00|13217.51|13217.51|13220.54|13220.54|13230.1|13230.1|13216.79|13216.79|0
1657206300000|2022-07-07 15:05:00|13223.33|13223.33|13224.03|13224.03|13244.54|13244.54|13220.06|13220.06|0
1657206600000|2022-07-07 15:10:00|13225.42|13225.42|13218.66|13218.66|13225.42|13225.42|13217.03|13217.03|0
1657206900000|2022-07-07 15:15:00|13218.2|13218.2|13232.68|13232.68|13243.63|13243.63|13218.2|13218.2|0
1657207200000|2022-07-07 15:20:00|13231.28|13231.28|13212.15|13212.15|13231.28|13231.28|13209.35|13209.35|0
1657207500000|2022-07-07 15:25:00|13216.12|13216.12|13191.91|13191.91|13220.09|13220.09|13190.23|13190.23|0
1657264500000|2022-07-08 07:15:00|13153.89|13153.89|13132.65|13132.65|13153.89|13153.89|13128.68|13128.68|0
1657264800000|2022-07-08 07:20:00|13128.68|13128.68|13121.2|13121.2|13135.45|13135.45|13111.19|13111.19|0
1657265100000|2022-07-08 07:25:00|13122.59|13122.59|13121.67|13121.67|13130.53|13130.53|13119.35|13119.35|0
1657265400000|2022-07-08 07:30:00|13113.73|13113.73|13132.4|13132.4|13144.08|13144.08|13113.73|13113.73|0
1657265700000|2022-07-08 07:35:00|13137.99|13137.99|13172.76|13172.76|13182.32|13182.32|13130.05|13130.05|0
1657266000000|2022-07-08 07:40:00|13168.57|13168.57|13157.83|13157.83|13168.57|13168.57|13157.83|13157.83|0
1657266300000|2022-07-08 07:45:00|13173.71|13173.71|13160.18|13160.18|13173.71|13173.71|13154.59|13154.59|0
1657266600000|2022-07-08 07:50:00|13148.27|13148.27|13127.31|13127.31|13154.36|13154.36|13127.31|13127.31|0
1657266900000|2022-07-08 07:55:00|13120.32|13120.32|13159.28|13159.28|13159.28|13159.28|13120.32|13120.32|0
1657267200000|2022-07-08 08:00:00|13156.48|13156.48|13123.34|13123.34|13156.48|13156.48|13123.34|13123.34|0
1657267500000|2022-07-08 08:05:00|13134.52|13134.52|13142.45|13142.45|13142.45|13142.45|13134.52|13134.52|0
1657267800000|2022-07-08 08:10:00|13150.38|13150.38|13130.81|13130.81|13154.58|13154.58|13130.81|13130.81|0
1657268100000|2022-07-08 08:15:00|13132.2|13132.2|13122.87|13122.87|13132.2|13132.2|13122.87|13122.87|0
1657268400000|2022-07-08 08:20:00|13125.66|13125.66|13117.73|13117.73|13125.66|13125.66|13110.96|13110.96|0
1657268700000|2022-07-08 08:25:00|13114.93|13114.93|13110.24|13110.24|13117.73|13117.73|13101.85|13101.85|0
1657269000000|2022-07-08 08:30:00|13094.37|13094.37|13108.62|13108.62|13114.21|13114.21|13094.37|13094.37|0
1657269300000|2022-07-08 08:35:00|13107.24|13107.24|13132.22|13132.22|13132.22|13132.22|13104.44|13104.44|0
1657269600000|2022-07-08 08:40:00|13128.26|13128.26|13132.45|13132.45|13136.42|13136.42|13128.26|13128.26|0
1657269900000|2022-07-08 08:45:00|13136.42|13136.42|13133.83|13133.83|13140.39|13140.39|13132.45|13132.45|0
1657270200000|2022-07-08 08:50:00|13129.63|13129.63|13145.7|13145.7|13145.7|13145.7|13125.89|13125.89|0
1657270500000|2022-07-08 08:55:00|13149.67|13149.67|13145.7|13145.7|13149.67|13149.67|13145.7|13145.7|0
1657270800000|2022-07-08 09:00:00|13144.3|13144.3|13152.94|13152.94|13166.69|13166.69|13144.3|13144.3|0
1657271100000|2022-07-08 09:05:00|13145|13145|13151.54|13151.54|13152.94|13152.94|13145|13145|0
1657271400000|2022-07-08 09:10:00|13155.51|13155.51|13136.63|13136.63|13159.7|13159.7|13136.63|13136.63|0
1657271700000|2022-07-08 09:15:00|13138.03|13138.03|13141.28|13141.28|13143.86|13143.86|13129.15|13129.15|0
1657272000000|2022-07-08 09:20:00|13149.22|13149.22|13157.15|13157.15|13161.12|13161.12|13149.22|13149.22|0
1657272300000|2022-07-08 09:25:00|13154.35|13154.35|13139.17|13139.17|13159.94|13159.94|13138.95|13138.95|0
1657272600000|2022-07-08 09:30:00|13147.56|13147.56|13168.07|13168.07|13168.07|13168.07|13147.56|13147.56|0
1657272900000|2022-07-08 09:35:00|13172.03|13172.03|13196.5|13196.5|13203.03|13203.03|13172.03|13172.03|0
1657273200000|2022-07-08 09:40:00|13199.3|13199.3|13225.68|13225.68|13225.68|13225.68|13199.3|13199.3|0
1657273500000|2022-07-08 09:45:00|13229.65|13229.65|13215.89|13215.89|13232.44|13232.44|13207.96|13207.96|0
1657273800000|2022-07-08 09:50:00|13211.92|13211.92|13220.09|13220.09|13231.99|13231.99|13206.56|13206.56|0
1657274100000|2022-07-08 09:55:00|13224.06|13224.06|13226.18|13226.18|13226.18|13226.18|13208.68|13208.68|0
1657274400000|2022-07-08 10:00:00|13214.27|13214.27|13220.81|13220.81|13226.4|13226.4|13214.27|13214.27|0
1657274700000|2022-07-08 10:05:00|13222.21|13222.21|13226.86|13226.86|13239.93|13239.93|13220.81|13220.81|0
1657275000000|2022-07-08 10:10:00|13225.46|13225.46|13244.58|13244.58|13251.35|13251.35|13221.27|13221.27|0
1657275300000|2022-07-08 10:15:00|13243.18|13243.18|13253.92|13253.92|13253.92|13253.92|13221.05|13221.05|0
1657275600000|2022-07-08 10:20:00|13258.11|13258.11|13259.01|13259.01|13261.35|13261.35|13251.35|13251.35|0
1657275900000|2022-07-08 10:25:00|13254.82|13254.82|13246.43|13246.43|13264.15|13264.15|13243.63|13243.63|0
1657276200000|2022-07-08 10:30:00|13247.83|13247.83|13268.3|13268.3|13268.3|13268.3|13247.83|13247.83|0
1657276500000|2022-07-08 10:35:00|13260.37|13260.37|13249.16|13249.16|13264.79|13264.79|13249.16|13249.16|0
1657276800000|2022-07-08 10:40:00|13244.97|13244.97|13241.68|13241.68|13261.74|13261.74|13232.34|13232.34|0
1657277100000|2022-07-08 10:45:00|13243.07|13243.07|13201.34|13201.34|13243.07|13243.07|13201.34|13201.34|0
1657277400000|2022-07-08 10:50:00|13198.54|13198.54|13163.13|13163.13|13206.04|13206.04|13157.76|13157.76|0
1657277700000|2022-07-08 10:55:00|13161.73|13161.73|13161.51|13161.51|13165.47|13165.47|13152.17|13152.17|0
1657278000000|2022-07-08 11:00:00|13169.89|13169.89|13169.22|13169.22|13183.42|13183.42|13169.22|13169.22|0
1657278300000|2022-07-08 11:05:00|13167.82|13167.82|13132.13|13132.13|13167.82|13167.82|13132.13|13132.13|0
1657278600000|2022-07-08 11:10:00|13136.1|13136.1|13142.42|13142.42|13143.81|13143.81|13126.32|13126.32|0
1657278900000|2022-07-08 11:15:00|13138.45|13138.45|13122.57|13122.57|13138.45|13138.45|13122.57|13122.57|0
1657279200000|2022-07-08 11:20:00|13122.8|13122.8|13125.37|13125.37|13134.93|13134.93|13113.24|13113.24|0
1657279500000|2022-07-08 11:25:00|13137.27|13137.27|13132.36|13132.36|13147.06|13147.06|13132.36|13132.36|0
1657279800000|2022-07-08 11:30:00|13133.76|13133.76|13140.07|13140.07|13147.06|13147.06|13133.76|13133.76|0
1657280100000|2022-07-08 11:35:00|13138.67|13138.67|13116.53|13116.53|13138.67|13138.67|13108.37|13108.37|0
1657280400000|2022-07-08 11:40:00|13120.5|13120.5|13124.47|13124.47|13124.47|13124.47|13119.1|13119.1|0
1657280700000|2022-07-08 11:45:00|13125.87|13125.87|13120.73|13120.73|13125.87|13125.87|13116.53|13116.53|0
1657281000000|2022-07-08 11:50:00|13121.19|13121.19|13133.09|13133.09|13138.68|13138.68|13121.19|13121.19|0
1657281300000|2022-07-08 11:55:00|13132.17|13132.17|13126.58|13126.58|13136.14|13136.14|13125.19|13125.19|0
1657281600000|2022-07-08 12:00:00|13125.19|13125.19|13147.31|13147.31|13147.31|13147.31|13125.19|13125.19|0
1657281900000|2022-07-08 12:05:00|13151.51|13151.51|13151.73|13151.73|13157.32|13157.32|13142.4|13142.4|0
1657282200000|2022-07-08 12:10:00|13152.65|13152.65|13148.46|13148.46|13158.24|13158.24|13148.46|13148.46|0
1657282500000|2022-07-08 12:15:00|13149.85|13149.85|13163.38|13163.38|13175.29|13175.29|13149.85|13149.85|0
1657282800000|2022-07-08 12:20:00|13161.99|13161.99|13146.11|13146.11|13164.56|13164.56|13144.71|13144.71|0
1657283100000|2022-07-08 12:25:00|13146.57|13146.57|13151.23|13151.23|13157.54|13157.54|13146.57|13146.57|0
1657283400000|2022-07-08 12:30:00|13148.44|13148.44|13078.23|13078.23|13148.44|13148.44|13067.28|13067.28|0
1657283700000|2022-07-08 12:35:00|13070.3|13070.3|13048.8|13048.8|13091.73|13091.73|13048.8|13048.8|0
1657284000000|2022-07-08 12:40:00|13044.83|13044.83|12984.01|12984.01|13050.42|13050.42|12984.01|12984.01|0
1657284300000|2022-07-08 12:45:00|12987.98|12987.98|12920.05|12920.05|12987.98|12987.98|12920.05|12920.05|0
1657284600000|2022-07-08 12:50:00|12924.24|12924.24|12942.46|12942.46|12957.16|12957.16|12921.93|12921.93|0
1657284900000|2022-07-08 12:55:00|12934.53|12934.53|12974.83|12974.83|12974.83|12974.83|12930.56|12930.56|0
1657285200000|2022-07-08 13:00:00|12976.22|12976.22|13002.6|13002.6|13003.97|13003.97|12974.83|12974.83|0
1657285500000|2022-07-08 13:05:00|13003.97|13003.97|12988.36|12988.36|13003.97|13003.97|12973|12973|0
1657285800000|2022-07-08 13:10:00|12985.57|12985.57|13012.88|13012.88|13012.88|13012.88|12982.77|12982.77|0
1657286100000|2022-07-08 13:15:00|13014.28|13014.28|13027.58|13027.58|13030.15|13030.15|13014.28|13014.28|0
1657286400000|2022-07-08 13:20:00|13028.98|13028.98|13041.6|13041.6|13042.98|13042.98|13024.31|13024.31|0
1657286700000|2022-07-08 13:25:00|13043|13043|13048.33|13048.33|13053.95|13053.95|13033.89|13033.89|0
1657287000000|2022-07-08 13:30:00|13049.73|13049.73|13072.38|13072.38|13074.95|13074.95|13029.66|13029.66|0
1657287300000|2022-07-08 13:35:00|13069.58|13069.58|13094.53|13094.53|13094.53|13094.53|13068.19|13068.19|0
1657287600000|2022-07-08 13:40:00|13090.34|13090.34|13115.07|13115.07|13126.97|13126.97|13090.34|13090.34|0
1657287900000|2022-07-08 13:45:00|13123|13123|13080.82|13080.82|13129.32|13129.32|13072.43|13072.43|0
1657288200000|2022-07-08 13:50:00|13079.9|13079.9|13092.73|13092.73|13099.73|13099.73|13064.97|13064.97|0
1657288500000|2022-07-08 13:55:00|13088.76|13088.76|13112.8|13112.8|13112.8|13112.8|13073.84|13073.84|0
1657288800000|2022-07-08 14:00:00|13115.6|13115.6|13108.61|13108.61|13116.77|13116.77|13099.27|13099.27|0
1657289100000|2022-07-08 14:05:00|13111.4|13111.4|13115.17|13115.17|13115.17|13115.17|13094.87|13094.87|0
1657289400000|2022-07-08 14:10:00|13119.13|13119.13|13126.36|13126.36|13131.93|13131.93|13107.46|13107.46|0
1657289700000|2022-07-08 14:15:00|13130.55|13130.55|13156.68|13156.68|13160.87|13160.87|13126.82|13126.82|0
1657290000000|2022-07-08 14:20:00|13151.31|13151.31|13156.45|13156.45|13160.42|13160.42|13148.29|13148.29|0
1657290300000|2022-07-08 14:25:00|13152.49|13152.49|13167.82|13167.82|13167.82|13167.82|13146.13|13146.13|0
1657290600000|2022-07-08 14:30:00|13168.74|13168.74|13160.12|13160.12|13184.61|13184.61|13158.72|13158.72|0
1657290900000|2022-07-08 14:35:00|13156.15|13156.15|13179.93|13179.93|13189.27|13189.27|13156.15|13156.15|0
1657291200000|2022-07-08 14:40:00|13180.85|13180.85|13178.28|13178.28|13180.85|13180.85|13157.53|13157.53|0
1657291500000|2022-07-08 14:45:00|13178.74|13178.74|13172.2|13172.2|13185.73|13185.73|13164.75|13164.75|0
1657291800000|2022-07-08 14:50:00|13174.51|13174.51|13158.67|13158.67|13180.1|13180.1|13155.87|13155.87|0
1657292100000|2022-07-08 14:55:00|13157.27|13157.27|13172.45|13172.45|13172.45|13172.45|13150.53|13150.53|0
1657292400000|2022-07-08 15:00:00|13176.42|13176.42|13172.25|13172.25|13182.04|13182.04|13168.48|13168.48|0
1657292700000|2022-07-08 15:05:00|13173.65|13173.65|13172.05|13172.05|13177.84|13177.84|13151.28|13151.28|0
1657293000000|2022-07-08 15:10:00|13173.45|13173.45|13167.13|13167.13|13185.34|13185.34|13167.13|13167.13|0
1657293300000|2022-07-08 15:15:00|13166.21|13166.21|13169.9|13169.9|13178.59|13178.59|13162.5|13162.5|0
1657293600000|2022-07-08 15:20:00|13168.98|13168.98|13169.67|13169.67|13177.38|13177.38|13165.7|13165.7|0
1657293900000|2022-07-08 15:25:00|13173.64|13173.64|13179.19|13179.19|13188.08|13188.08|13165.7|13165.7|0
1657523700000|2022-07-11 07:15:00|13004.79|13004.79|13055.34|13055.34|13055.34|13055.34|13003.39|13003.39|0
1657524000000|2022-07-11 07:20:00|13056.74|13056.74|13054.84|13054.84|13075.41|13075.41|13054.84|13054.84|0
1657524300000|2022-07-11 07:25:00|13062.78|13062.78|13029.35|13029.35|13066.91|13066.91|13029.35|13029.35|0
1657524600000|2022-07-11 07:30:00|13033.31|13033.31|13043.35|13043.35|13043.35|13043.35|13021.44|13021.44|0
1657524900000|2022-07-11 07:35:00|13046.15|13046.15|13048.69|13048.69|13055.47|13055.47|13031.44|13031.44|0
1657525200000|2022-07-11 07:40:00|13044.72|13044.72|13040.98|13040.98|13048.91|13048.91|13033.04|13033.04|0
1657525500000|2022-07-11 07:45:00|13033.04|13033.04|13030.24|13030.24|13038.63|13038.63|13030.24|13030.24|0
1657525800000|2022-07-11 07:50:00|13034.44|13034.44|13020.18|13020.18|13034.89|13034.89|13015.99|13015.99|0
1657526100000|2022-07-11 07:55:00|13022.02|13022.02|13028.56|13028.56|13029.96|13029.96|13022.02|13022.02|0
1657526400000|2022-07-11 08:00:00|13024.59|13024.59|13024.35|13024.35|13039.27|13039.27|13017.81|13017.81|0
1657526700000|2022-07-11 08:05:00|13025.74|13025.74|13046.76|13046.76|13046.76|13046.76|13022.95|13022.95|0
1657527000000|2022-07-11 08:10:00|13050.73|13050.73|13086.17|13086.17|13090.14|13090.14|13050.73|13050.73|0
1657527300000|2022-07-11 08:15:00|13083.38|13083.38|13080.79|13080.79|13083.38|13083.38|13068.68|13068.68|0
1657527600000|2022-07-11 08:20:00|13076.82|13076.82|13102.64|13102.64|13102.64|13102.64|13072.85|13072.85|0
1657527900000|2022-07-11 08:25:00|13098.45|13098.45|13092.49|13092.49|13110.13|13110.13|13092.49|13092.49|0
1657528200000|2022-07-11 08:30:00|13088.29|13088.29|13097.35|13097.35|13101.32|13101.32|13088.29|13088.29|0
1657528500000|2022-07-11 08:35:00|13101.32|13101.32|13112.51|13112.51|13112.51|13112.51|13101.32|13101.32|0
1657528800000|2022-07-11 08:40:00|13109.71|13109.71|13098.98|13098.98|13109.71|13109.71|13098.98|13098.98|0
1657529100000|2022-07-11 08:45:00|13096.18|13096.18|13094.78|13094.78|13096.18|13096.18|13094.78|13094.78|0
1657529400000|2022-07-11 08:50:00|13098.98|13098.98|13112.51|13112.51|13112.51|13112.51|13098.98|13098.98|0
1657529700000|2022-07-11 08:55:00|13109.71|13109.71|13116.7|13116.7|13116.7|13116.7|13106.91|13106.91|0
1657530000000|2022-07-11 09:00:00|13115.3|13115.3|13115.53|13115.53|13121.84|13121.84|13105.97|13105.97|0
1657530300000|2022-07-11 09:05:00|13119.72|13119.72|13118.55|13118.55|13122.51|13122.51|13118.55|13118.55|0
1657530600000|2022-07-11 09:10:00|13122.51|13122.51|13138.32|13138.32|13142.51|13142.51|13122.51|13122.51|0
1657530900000|2022-07-11 09:15:00|13134.35|13134.35|13102.93|13102.93|13134.35|13134.35|13100.63|13100.63|0
1657531200000|2022-07-11 09:20:00|13097.34|13097.34|13093.37|13093.37|13097.34|13097.34|13091.97|13091.97|0
1657531500000|2022-07-11 09:25:00|13096.16|13096.16|13110.86|13110.86|13118.8|13118.8|13096.16|13096.16|0
1657531800000|2022-07-11 09:30:00|13103.98|13103.98|13112.83|13112.83|13112.83|13112.83|13102.14|13102.14|0
1657532100000|2022-07-11 09:35:00|13108.86|13108.86|13108.64|13108.64|13108.86|13108.86|13104.67|13104.67|0
1657532400000|2022-07-11 09:40:00|13108.18|13108.18|13106.83|13106.83|13116.12|13116.12|13106.83|13106.83|0
1657532700000|2022-07-11 09:45:00|13110.8|13110.8|13096.11|13096.11|13115.23|13115.23|13096.11|13096.11|0
1657533000000|2022-07-11 09:50:00|13097.51|13097.51|13086.32|13086.32|13100.3|13100.3|13086.32|13086.32|0
1657533300000|2022-07-11 09:55:00|13087.72|13087.72|13104.96|13104.96|13104.96|13104.96|13087.72|13087.72|0
1657533600000|2022-07-11 10:00:00|13102.16|13102.16|13086.74|13086.74|13102.16|13102.16|13085.35|13085.35|0
1657534200000|2022-07-11 10:10:00|13082.78|13082.78|13078.81|13078.81|13088.37|13088.37|13078.81|13078.81|0
1657534500000|2022-07-11 10:15:00|13077.41|13077.41|13093.51|13093.51|13093.51|13093.51|13076.01|13076.01|0
1657534800000|2022-07-11 10:20:00|13089.54|13089.54|13093.73|13093.73|13093.73|13093.73|13089.54|13089.54|0
1657535100000|2022-07-11 10:25:00|13090.94|13090.94|13086.97|13086.97|13090.94|13090.94|13086.97|13086.97|0
1657535400000|2022-07-11 10:30:00|13083|13083|13083|13083|13083|13083|13083|13083|0
1657535700000|2022-07-11 10:35:00|13080.2|13080.2|13080.2|13080.2|13080.2|13080.2|13080.2|13080.2|0
1657536000000|2022-07-11 10:40:00|13079.29|13079.29|13079.26|13079.26|13080.2|13080.2|13073.67|13073.67|0
1657536300000|2022-07-11 10:45:00|13083.22|13083.22|13080.38|13080.38|13089.94|13089.94|13080.38|13080.38|0
1657536600000|2022-07-11 10:50:00|13072.44|13072.44|13053.55|13053.55|13072.44|13072.44|13053.55|13053.55|0
1657536900000|2022-07-11 10:55:00|13047.96|13047.96|13046.78|13046.78|13047.96|13047.96|13043.99|13043.99|0
1657537200000|2022-07-11 11:00:00|13042.81|13042.81|13046.78|13046.78|13046.78|13046.78|13042.81|13042.81|0
1657537500000|2022-07-11 11:05:00|13048.16|13048.16|13052.59|13052.59|13052.59|13052.59|13044.19|13044.19|0
1657537800000|2022-07-11 11:10:00|13051.19|13051.19|13043.25|13043.25|13051.19|13051.19|13043.25|13043.25|0
1657538100000|2022-07-11 11:15:00|13044.65|13044.65|13043.73|13043.73|13044.65|13044.65|13043.73|13043.73|0
1657538400000|2022-07-11 11:20:00|13055.64|13055.64|13052.84|13052.84|13055.64|13055.64|13052.84|13052.84|0
1657538700000|2022-07-11 11:25:00|13050.05|13050.05|13048.17|13048.17|13050.05|13050.05|13047.25|13047.25|0
1657539000000|2022-07-11 11:30:00|13056.11|13056.11|13053.33|13053.33|13061.47|13061.47|13053.31|13053.31|0
1657539300000|2022-07-11 11:35:00|13051.93|13051.93|13051.93|13051.93|13051.93|13051.93|13051.93|13051.93|0
1657539600000|2022-07-11 11:40:00|13049.14|13049.14|13048.22|13048.22|13049.14|13049.14|13048.22|13048.22|0
1657539900000|2022-07-11 11:45:00|13047.76|13047.76|13047.76|13047.76|13047.76|13047.76|13047.76|13047.76|0
1657540200000|2022-07-11 11:50:00|13043.79|13043.79|13040.28|13040.28|13047.51|13047.51|13040.28|13040.28|0
1657540500000|2022-07-11 11:55:00|13039.36|13039.36|13030.03|13030.03|13039.36|13039.36|13030.03|13030.03|0
1657540800000|2022-07-11 12:00:00|13028.63|13028.63|13032.6|13032.6|13036.57|13036.57|13027.23|13027.23|0
1657541100000|2022-07-11 12:05:00|13029.81|13029.81|13046.85|13046.85|13055.24|13055.24|13025.84|13025.84|0
1657541400000|2022-07-11 12:10:00|13042.88|13042.88|13042.63|13042.63|13047.06|13047.06|13039.83|13039.83|0
1657541700000|2022-07-11 12:15:00|13045.42|13045.42|13082.05|13082.05|13082.05|13082.05|13045.42|13045.42|0
1657542000000|2022-07-11 12:20:00|13083.45|13083.45|13094.16|13094.16|13096.96|13096.96|13080.65|13080.65|0
1657542300000|2022-07-11 12:25:00|13106.07|13106.07|13085.77|13085.77|13110.04|13110.04|13085.77|13085.77|0
1657542600000|2022-07-11 12:30:00|13081.81|13081.81|13062.24|13062.24|13081.81|13081.81|13062.24|13062.24|0
1657542900000|2022-07-11 12:35:00|13066.21|13066.21|13069.95|13069.95|13075.54|13075.54|13056.65|13056.65|0
1657543200000|2022-07-11 12:40:00|13073.92|13073.92|13061.08|13061.08|13075.32|13075.32|13059.94|13059.94|0
1657543500000|2022-07-11 12:45:00|13057.12|13057.12|13059.91|13059.91|13063.88|13063.88|13057.12|13057.12|0
1657543800000|2022-07-11 12:50:00|13061.31|13061.31|13075.55|13075.55|13078.33|13078.33|13061.31|13061.31|0
1657544100000|2022-07-11 12:55:00|13079.52|13079.52|13068.79|13068.79|13079.52|13079.52|13068.79|13068.79|0
1657544400000|2022-07-11 13:00:00|13080.69|13080.69|13072.53|13072.53|13088.63|13088.63|13072.53|13072.53|0
1657544700000|2022-07-11 13:05:00|13073.93|13073.93|13085.33|13085.33|13085.33|13085.33|13072.53|13072.53|0
1657545000000|2022-07-11 13:10:00|13083.93|13083.93|13089.29|13089.29|13093.26|13093.26|13083.93|13083.93|0
1657545300000|2022-07-11 13:15:00|13090.69|13090.69|13098.85|13098.85|13110.76|13110.76|13090.69|13090.69|0
1657545600000|2022-07-11 13:20:00|13100.25|13100.25|13096.06|13096.06|13104.44|13104.44|13094.66|13094.66|0
1657545900000|2022-07-11 13:25:00|13100.03|13100.03|13091.86|13091.86|13109.36|13109.36|13091.86|13091.86|0
1657546200000|2022-07-11 13:30:00|13081.13|13081.13|13061.98|13061.98|13086.02|13086.02|13056.62|13056.62|0
1657546500000|2022-07-11 13:35:00|13059.19|13059.19|13039.14|13039.14|13063.16|13063.16|13039.14|13039.14|0
1657546800000|2022-07-11 13:40:00|13043.11|13043.11|13049.88|13049.88|13065.75|13065.75|13040.31|13040.31|0
1657547100000|2022-07-11 13:45:00|13045.91|13045.91|13030.15|13030.15|13048.03|13048.03|13024.1|13024.1|0
1657547400000|2022-07-11 13:50:00|13028.75|13028.75|13038.57|13038.57|13042.06|13042.06|13023.39|13023.39|0
1657547700000|2022-07-11 13:55:00|13037.17|13037.17|13041.59|13041.59|13054.89|13054.89|13034.82|13034.82|0
1657548000000|2022-07-11 14:00:00|13037.39|13037.39|13000.77|13000.77|13037.39|13037.39|13000.77|13000.77|0
1657548300000|2022-07-11 14:05:00|12996.8|12996.8|13026.42|13026.42|13030.38|13030.38|12988.86|12988.86|0
1657548600000|2022-07-11 14:10:00|13027.81|13027.81|13049.29|13049.29|13058.13|13058.13|13027.81|13027.81|0
1657548900000|2022-07-11 14:15:00|13043.7|13043.7|13032.76|13032.76|13043.7|13043.7|13032.76|13032.76|0
1657549200000|2022-07-11 14:20:00|13028.79|13028.79|13023.2|13023.2|13028.79|13028.79|13009.67|13009.67|0
1657549500000|2022-07-11 14:25:00|13024.6|13024.6|13025.55|13025.55|13040.47|13040.47|13022.98|13022.98|0
1657549800000|2022-07-11 14:30:00|13022.75|13022.75|13035.11|13035.11|13037.9|13037.9|13014.81|13014.81|0
1657550100000|2022-07-11 14:35:00|13031.14|13031.14|13045.38|13045.38|13045.84|13045.84|13025.55|13025.55|0
1657550400000|2022-07-11 14:40:00|13049.35|13049.35|13049.81|13049.81|13056.11|13056.11|13042.58|13042.58|0
1657550700000|2022-07-11 14:45:00|13048.41|13048.41|13051.19|13051.19|13051.19|13051.19|13041.39|13041.39|0
1657551000000|2022-07-11 14:50:00|13052.58|13052.58|13048.39|13048.39|13056.55|13056.55|13045.59|13045.59|0
1657551300000|2022-07-11 14:55:00|13049.79|13049.79|13040.91|13040.91|13049.79|13049.79|13039.05|13039.05|0
1657551600000|2022-07-11 15:00:00|13039.08|13039.08|13048.91|13048.91|13058.25|13058.25|13035.86|13035.86|0
1657551900000|2022-07-11 15:05:00|13052.88|13052.88|13066.2|13066.2|13066.2|13066.2|13052.88|13052.88|0
1657552200000|2022-07-11 15:10:00|13070.17|13070.17|13078.55|13078.55|13087.67|13087.67|13069|13069|0
1657552500000|2022-07-11 15:15:00|13084.14|13084.14|13088.11|13088.11|13096.27|13096.27|13080.17|13080.17|0
1657552800000|2022-07-11 15:20:00|13089.48|13089.48|13058.68|13058.68|13089.48|13089.48|13058.68|13058.68|0
1657553100000|2022-07-11 15:25:00|13060.08|13060.08|13055.4|13055.4|13061.48|13061.48|13048.89|13048.89|0
1657610100000|2022-07-12 07:15:00|12976.82|12976.82|12872.8|12872.8|12976.82|12976.82|12872.8|12872.8|0
1657610400000|2022-07-12 07:20:00|12868.83|12868.83|12840.89|12840.89|12868.83|12868.83|12836.7|12836.7|0
1657610700000|2022-07-12 07:25:00|12825.02|12825.02|12804.05|12804.05|12825.02|12825.02|12798.46|12798.46|0
1657611000000|2022-07-12 07:30:00|12802.68|12802.68|12752.09|12752.09|12805.25|12805.25|12752.09|12752.09|0
1657611300000|2022-07-12 07:35:00|12750.69|12750.69|12757.2|12757.2|12757.2|12757.2|12732.08|12732.08|0
1657611600000|2022-07-12 07:40:00|12753.01|12753.01|12778.87|12778.87|12779.84|12779.84|12753.01|12753.01|0
1657611900000|2022-07-12 07:45:00|12774.91|12774.91|12779.54|12779.54|12791.45|12791.45|12763.95|12763.95|0
1657612200000|2022-07-12 07:50:00|12791.44|12791.44|12800.78|12800.78|12800.78|12800.78|12788.65|12788.65|0
1657612500000|2022-07-12 07:55:00|12796.58|12796.58|12817.1|12817.1|12817.1|12817.1|12796.58|12796.58|0
1657612800000|2022-07-12 08:00:00|12812.91|12812.91|12815.21|12815.21|12831.52|12831.52|12806.83|12806.83|0
1657613100000|2022-07-12 08:05:00|12813.82|12813.82|12846.74|12846.74|12848.14|12848.14|12813.82|12813.82|0
1657613400000|2022-07-12 08:10:00|12845.34|12845.34|12839.75|12839.75|12853.73|12853.73|12835.78|12835.78|0
1657613700000|2022-07-12 08:15:00|12843.72|12843.72|12850.53|12850.53|12857.02|12857.02|12843.72|12843.72|0
1657614000000|2022-07-12 08:20:00|12846.56|12846.56|12858.67|12858.67|12858.67|12858.67|12838.63|12838.63|0
1657614300000|2022-07-12 08:25:00|12862.64|12862.64|12858.45|12858.45|12862.64|12862.64|12858.45|12858.45|0
1657614600000|2022-07-12 08:30:00|12861.25|12861.25|12842.35|12842.35|12861.25|12861.25|12840.95|12840.95|0
1657614900000|2022-07-12 08:35:00|12840.95|12840.95|12858.67|12858.67|12862.64|12862.64|12840.95|12840.95|0
1657615200000|2022-07-12 08:40:00|12866.61|12866.61|12872.49|12872.49|12889.25|12889.25|12866.61|12866.61|0
1657615500000|2022-07-12 08:45:00|12871.09|12871.09|12874.61|12874.61|12874.61|12874.61|12858.51|12858.51|0
1657615800000|2022-07-12 08:50:00|12882.55|12882.55|12875.78|12875.78|12890.71|12890.71|12870.21|12870.21|0
1657616100000|2022-07-12 08:55:00|12871.59|12871.59|12869.02|12869.02|12880.92|12880.92|12869.02|12869.02|0
1657616400000|2022-07-12 09:00:00|12865.05|12865.05|12847.81|12847.81|12865.05|12865.05|12839.62|12839.62|0
1657616700000|2022-07-12 09:05:00|12849.21|12849.21|12845.73|12845.73|12853.17|12853.17|12845.73|12845.73|0
1657617000000|2022-07-12 09:10:00|12842.93|12842.93|12841.03|12841.03|12851.54|12851.54|12837.79|12837.79|0
1657617300000|2022-07-12 09:15:00|12838.24|12838.24|12859.7|12859.7|12859.7|12859.7|12829.63|12829.63|0
1657617600000|2022-07-12 09:20:00|12861.08|12861.08|12857.8|12857.8|12861.08|12861.08|12848.24|12848.24|0
1657617900000|2022-07-12 09:25:00|12852.2|12852.2|12861.99|12861.99|12861.99|12861.99|12848.01|12848.01|0
1657618200000|2022-07-12 09:30:00|12864.78|12864.78|12868.04|12868.04|12869.44|12869.44|12860.59|12860.59|0
1657618500000|2022-07-12 09:35:00|12875.98|12875.98|12874.58|12874.58|12888.11|12888.11|12871.78|12871.78|0
1657618800000|2022-07-12 09:40:00|12878.55|12878.55|12873.39|12873.39|12879.93|12879.93|12869.19|12869.19|0
1657619100000|2022-07-12 09:45:00|12865.45|12865.45|12848.22|12848.22|12865.45|12865.45|12848.22|12848.22|0
1657619400000|2022-07-12 09:50:00|12845.42|12845.42|12859.89|12859.89|12867.55|12867.55|12841.45|12841.45|0
1657619700000|2022-07-12 09:55:00|12861.29|12861.29|12861.29|12861.29|12864.08|12864.08|12857.09|12857.09|0
1657620000000|2022-07-12 10:00:00|12865.48|12865.48|12852.4|12852.4|12865.48|12865.48|12848.21|12848.21|0
1657620300000|2022-07-12 10:05:00|12856.37|12856.37|12859.16|12859.16|12860.56|12860.56|12853.57|12853.57|0
1657620600000|2022-07-12 10:10:00|12867.1|12867.1|12876.18|12876.18|12884.34|12884.34|12867.1|12867.1|0
1657620900000|2022-07-12 10:15:00|12874.78|12874.78|12885.74|12885.74|12888.54|12888.54|12873.39|12873.39|0
1657621200000|2022-07-12 10:20:00|12884.34|12884.34|12881.78|12881.78|12892.28|12892.28|12881.78|12881.78|0
1657621500000|2022-07-12 10:25:00|12883.18|12883.18|12893.91|12893.91|12896.71|12896.71|12877.36|12877.36|0
1657621800000|2022-07-12 10:30:00|12892.51|12892.51|12899.28|12899.28|12904.42|12904.42|12887.15|12887.15|0
1657622100000|2022-07-12 10:35:00|12900.68|12900.68|12907.44|12907.44|12910.24|12910.24|12900.68|12900.68|0
1657622400000|2022-07-12 10:40:00|12908.84|12908.84|12895.09|12895.09|12912.81|12912.81|12895.09|12895.09|0
1657622700000|2022-07-12 10:45:00|12893.69|12893.69|12878.76|12878.76|12896.48|12896.48|12877.36|12877.36|0
1657623000000|2022-07-12 10:50:00|12881.56|12881.56|12876.93|12876.93|12885.53|12885.53|12870.16|12870.16|0
1657623300000|2022-07-12 10:55:00|12878.32|12878.32|12895.12|12895.12|12896.51|12896.51|12876.93|12876.93|0
1657623600000|2022-07-12 11:00:00|12893.72|12893.72|12879.24|12879.24|12893.72|12893.72|12879.24|12879.24|0
1657623900000|2022-07-12 11:05:00|12876.45|12876.45|12853.81|12853.81|12876.45|12876.45|12849.61|12849.61|0
1657624200000|2022-07-12 11:10:00|12861.74|12861.74|12874.32|12874.32|12875.5|12875.5|12861.74|12861.74|0
1657624500000|2022-07-12 11:15:00|12875.72|12875.72|12885.06|12885.06|12889.03|12889.03|12870.36|12870.36|0
1657624800000|2022-07-12 11:20:00|12892.99|12892.99|12893.43|12893.43|12896.45|12896.45|12888.07|12888.07|0
1657625100000|2022-07-12 11:25:00|12892.04|12892.04|12890.64|12890.64|12900.42|12900.42|12890.64|12890.64|0
1657625400000|2022-07-12 11:30:00|12892.04|12892.04|12906.24|12906.24|12908.11|12908.11|12889.24|12889.24|0
1657625700000|2022-07-12 11:35:00|12914.17|12914.17|12930.05|12930.05|12930.05|12930.05|12909.98|12909.98|0
1657626000000|2022-07-12 11:40:00|12924.68|12924.68|12896.24|12896.24|12924.68|12924.68|12896.24|12896.24|0
1657626300000|2022-07-12 11:45:00|12894.84|12894.84|12879.68|12879.68|12894.84|12894.84|12875.71|12875.71|0
1657626600000|2022-07-12 11:50:00|12878.28|12878.28|12878.28|12878.28|12886.44|12886.44|12874.31|12874.31|0
1657626900000|2022-07-12 11:55:00|12882.25|12882.25|12890.41|12890.41|12890.41|12890.41|12882.25|12882.25|0
1657627200000|2022-07-12 12:00:00|12891.81|12891.81|12879.46|12879.46|12893.21|12893.21|12875.26|12875.26|0
1657627500000|2022-07-12 12:05:00|12882.25|12882.25|12874.09|12874.09|12884.82|12884.82|12871.29|12871.29|0
1657627800000|2022-07-12 12:10:00|12870.12|12870.12|12863.13|12863.13|12874.09|12874.09|12863.13|12863.13|0
1657628100000|2022-07-12 12:15:00|12867.1|12867.1|12867.78|12867.78|12873.86|12873.86|12862.67|12862.67|0
1657628400000|2022-07-12 12:20:00|12866.39|12866.39|12862.19|12862.19|12866.39|12866.39|12862.19|12862.19|0
1657628700000|2022-07-12 12:25:00|12854.26|12854.26|12855.64|12855.64|12855.64|12855.64|12843.29|12843.29|0
1657629000000|2022-07-12 12:30:00|12851.67|12851.67|12844.91|12844.91|12856.82|12856.82|12844.91|12844.91|0
1657629300000|2022-07-12 12:35:00|12848.88|12848.88|12883.39|12883.39|12883.39|12883.39|12848.88|12848.88|0
1657629600000|2022-07-12 12:40:00|12880.6|12880.6|12869.14|12869.14|12886.19|12886.19|12860.98|12860.98|0
1657629900000|2022-07-12 12:45:00|12865.17|12865.17|12862.86|12862.86|12865.65|12865.65|12858.89|12858.89|0
1657630200000|2022-07-12 12:50:00|12864.25|12864.25|12858.89|12858.89|12871.24|12871.24|12858.89|12858.89|0
1657630500000|2022-07-12 12:55:00|12857.49|12857.49|12848.38|12848.38|12865.65|12865.65|12845.58|12845.58|0
1657630800000|2022-07-12 13:00:00|12849.78|12849.78|12887.12|12887.12|12891.09|12891.09|12835.8|12835.8|0
1657631100000|2022-07-12 13:05:00|12887.58|12887.58|12906.26|12906.26|12916.27|12916.27|12887.58|12887.58|0
1657631400000|2022-07-12 13:10:00|12909.05|12909.05|12913.02|12913.02|12915.82|12915.82|12895.52|12895.52|0
1657631700000|2022-07-12 13:15:00|12911.62|12911.62|12919.34|12919.34|12919.56|12919.56|12910.23|12910.23|0
1657632000000|2022-07-12 13:20:00|12920.73|12920.73|12896.02|12896.02|12928.67|12928.67|12894.63|12894.63|0
1657632300000|2022-07-12 13:25:00|12904.19|12904.19|12920.74|12920.74|12923.54|12923.54|12897.65|12897.65|0
1657632600000|2022-07-12 13:30:00|12926.11|12926.11|12905.38|12905.38|12938.02|12938.02|12897.4|12897.4|0
1657632900000|2022-07-12 13:35:00|12906.78|12906.78|12913.07|12913.07|12936.16|12936.16|12903.98|12903.98|0
1657633200000|2022-07-12 13:40:00|12918.66|12918.66|12921.68|12921.68|12937.08|12937.08|12918.66|12918.66|0
1657633500000|2022-07-12 13:45:00|12925.65|12925.65|12910.5|12910.5|12925.65|12925.65|12910.5|12910.5|0
1657633800000|2022-07-12 13:50:00|12909.1|12909.1|12928.18|12928.18|12932.37|12932.37|12909.1|12909.1|0
1657634100000|2022-07-12 13:55:00|12924.21|12924.21|12909.31|12909.31|12926.78|12926.78|12905.34|12905.34|0
1657634400000|2022-07-12 14:00:00|12907.91|12907.91|12895.56|12895.56|12907.91|12907.91|12889.72|12889.72|0
1657634700000|2022-07-12 14:05:00|12901.16|12901.16|12897.63|12897.63|12907.19|12907.19|12892.99|12892.99|0
1657635000000|2022-07-12 14:10:00|12899.02|12899.02|12927.22|12927.22|12931.19|12931.19|12886.89|12886.89|0
1657635300000|2022-07-12 14:15:00|12931.42|12931.42|12932.33|12932.33|12936.3|12936.3|12902.93|12902.93|0
1657635600000|2022-07-12 14:20:00|12933.73|12933.73|12927.89|12927.89|12944.46|12944.46|12922.3|12922.3|0
1657635900000|2022-07-12 14:25:00|12931.85|12931.85|12932.08|12932.08|12933.48|12933.48|12916.2|12916.2|0
1657636200000|2022-07-12 14:30:00|12940.24|12940.24|12990.35|12990.35|12990.35|12990.35|12940.24|12940.24|0
1657636500000|2022-07-12 14:35:00|12994.54|12994.54|12992.92|12992.92|12994.74|12994.74|12976.82|12976.82|0
1657636800000|2022-07-12 14:40:00|12988.72|12988.72|12969.37|12969.37|12990.12|12990.12|12968.2|12968.2|0
1657637100000|2022-07-12 14:45:00|12970.77|12970.77|12962.87|12962.87|12983.82|12983.82|12961.47|12961.47|0
1657637400000|2022-07-12 14:50:00|12965.67|12965.67|12949.14|12949.14|12968.46|12968.46|12949.14|12949.14|0
1657637700000|2022-07-12 14:55:00|12947.74|12947.74|12974.06|12974.06|12974.06|12974.06|12947.74|12947.74|0
1657638000000|2022-07-12 15:00:00|12970.09|12970.09|12976.89|12976.89|12981.56|12981.56|12955.23|12955.23|0
1657638300000|2022-07-12 15:05:00|12975.49|12975.49|12989.68|12989.68|12989.68|12989.68|12971.06|12971.06|0
1657638600000|2022-07-12 15:10:00|12991.08|12991.08|12984.06|12984.06|12992.48|12992.48|12961.47|12961.47|0
1657638900000|2022-07-12 15:15:00|12980.09|12980.09|12982.38|12982.38|12986.62|12986.62|12965.6|12965.6|0
1657639200000|2022-07-12 15:20:00|12978.41|12978.41|12981.65|12981.65|12994.01|12994.01|12977.01|12977.01|0
1657639500000|2022-07-12 15:25:00|12983.05|12983.05|12981.44|12981.44|12991|12991|12975.85|12975.85|0
1657696500000|2022-07-13 07:15:00|13036.44|13036.44|13018.75|13018.75|13040.41|13040.41|13011.76|13011.76|0
1657696800000|2022-07-13 07:20:00|13014.78|13014.78|13014.56|13014.56|13018.75|13018.75|13002.65|13002.65|0
1657697100000|2022-07-13 07:25:00|13018.75|13018.75|13013.73|13013.73|13032.05|13032.05|12995.44|12995.44|0
1657697400000|2022-07-13 07:30:00|13005.34|13005.34|12996.96|12996.96|13016.3|13016.3|12996.96|12996.96|0
1657697700000|2022-07-13 07:35:00|12992.99|12992.99|13018.42|13018.42|13031.95|13031.95|12979.46|12979.46|0
1657698000000|2022-07-13 07:40:00|13019.82|13019.82|13030.78|13030.78|13030.78|13030.78|13011.88|13011.88|0
1657698300000|2022-07-13 07:45:00|13032.16|13032.16|13005.1|13005.1|13032.16|13032.16|13001.13|13001.13|0
1657698600000|2022-07-13 07:50:00|12999.51|12999.51|12974.57|12974.57|12999.51|12999.51|12962.44|12962.44|0
1657698900000|2022-07-13 07:55:00|12970.6|12970.6|12955.9|12955.9|12971.78|12971.78|12955.9|12955.9|0
1657699200000|2022-07-13 08:00:00|12947.52|12947.52|12960.32|12960.32|12964.29|12964.29|12943.55|12943.55|0
1657699500000|2022-07-13 08:05:00|12960.78|12960.78|12953.06|12953.06|12962.63|12962.63|12943.5|12943.5|0
1657699800000|2022-07-13 08:10:00|12948.87|12948.87|12943.5|12943.5|12948.87|12948.87|12943.5|12943.5|0
1657700100000|2022-07-13 08:15:00|12942.1|12942.1|12958.87|12958.87|12958.87|12958.87|12939.31|12939.31|0
1657700400000|2022-07-13 08:20:00|12950.94|12950.94|12940.65|12940.65|12950.94|12950.94|12918.01|12918.01|0
1657700700000|2022-07-13 08:25:00|12941.57|12941.57|12964.67|12964.67|12969.81|12969.81|12930.39|12930.39|0
1657701000000|2022-07-13 08:30:00|12966.07|12966.07|12987.47|12987.47|12987.47|12987.47|12966.07|12966.07|0
1657701300000|2022-07-13 08:35:00|12988.87|12988.87|13014.08|13014.08|13024.33|13024.33|12988.87|12988.87|0
1657701600000|2022-07-13 08:40:00|13018.05|13018.05|12999.15|12999.15|13018.05|13018.05|12992.16|12992.16|0
1657701900000|2022-07-13 08:45:00|13007.09|13007.09|13051.42|13051.42|13051.42|13051.42|13007.09|13007.09|0
1657702200000|2022-07-13 08:50:00|13055.39|13055.39|13051.42|13051.42|13055.39|13055.39|13051.42|13051.42|0
1657702500000|2022-07-13 08:55:00|13055.39|13055.39|13050.75|13050.75|13056.34|13056.34|13046.78|13046.78|0
1657702800000|2022-07-13 09:00:00|13042.81|13042.81|13061.22|13061.22|13067.99|13067.99|13038.84|13038.84|0
1657703100000|2022-07-13 09:05:00|13057.26|13057.26|13041.38|13041.38|13057.26|13057.26|13041.38|13041.38|0
1657703400000|2022-07-13 09:10:00|13042.78|13042.78|13044.18|13044.18|13044.18|13044.18|13033.44|13033.44|0
1657703700000|2022-07-13 09:15:00|13040.21|13040.21|13040.21|13040.21|13040.21|13040.21|13040.21|13040.21|0
1657704000000|2022-07-13 09:20:00|13041.61|13041.61|13059.78|13059.78|13059.78|13059.78|13037.41|13037.41|0
1657704300000|2022-07-13 09:25:00|13058.38|13058.38|13107.81|13107.81|13107.81|13107.81|13058.38|13058.38|0
1657704600000|2022-07-13 09:30:00|13103.62|13103.62|13118.32|13118.32|13118.32|13118.32|13098.02|13098.02|0
1657704900000|2022-07-13 09:35:00|13116.92|13116.92|13117.38|13117.38|13117.38|13117.38|13104.56|13104.56|0
1657705200000|2022-07-13 09:40:00|13118.78|13118.78|13114.81|13114.81|13118.78|13118.78|13109.22|13109.22|0
1657705500000|2022-07-13 09:45:00|13122.75|13122.75|13129.5|13129.5|13129.73|13129.73|13122.75|13122.75|0
1657705800000|2022-07-13 09:50:00|13121.56|13121.56|13116.2|13116.2|13125.98|13125.98|13109.43|13109.43|0
1657706100000|2022-07-13 09:55:00|13113.4|13113.4|13123.88|13123.88|13134.61|13134.61|13112|13112|0
1657706400000|2022-07-13 10:00:00|13122.48|13122.48|13122.48|13122.48|13122.48|13122.48|13115.72|13115.72|0
1657706700000|2022-07-13 10:05:00|13121.08|13121.08|13125.28|13125.28|13125.28|13125.28|13119.68|13119.68|0
1657707000000|2022-07-13 10:10:00|13130.64|13130.64|13124.38|13124.38|13134.84|13134.84|13119.91|13119.91|0
1657707300000|2022-07-13 10:15:00|13125.78|13125.78|13123.68|13123.68|13131.37|13131.37|13123.21|13123.21|0
1657707600000|2022-07-13 10:20:00|13120.89|13120.89|13101.05|13101.05|13120.89|13120.89|13101.05|13101.05|0
1657707900000|2022-07-13 10:25:00|13097.08|13097.08|13078.63|13078.63|13097.08|13097.08|13078.63|13078.63|0
1657708200000|2022-07-13 10:30:00|13082.6|13082.6|13089.36|13089.36|13089.36|13089.36|13073.99|13073.99|0
1657708500000|2022-07-13 10:35:00|13085.4|13085.4|13081.89|13081.89|13092.38|13092.38|13081.89|13081.89|0
1657708800000|2022-07-13 10:40:00|13084.68|13084.68|13101.95|13101.95|13106.37|13106.37|13084.68|13084.68|0
1657709100000|2022-07-13 10:45:00|13100.56|13100.56|13099.16|13099.16|13111.06|13111.06|13099.16|13099.16|0
1657709400000|2022-07-13 10:50:00|13096.36|13096.36|13096.36|13096.36|13096.36|13096.36|13096.36|13096.36|0
1657709700000|2022-07-13 10:55:00|13099.16|13099.16|13083.28|13083.28|13099.16|13099.16|13083.28|13083.28|0
1657710000000|2022-07-13 11:00:00|13079.09|13079.09|13081.47|13081.47|13087.48|13087.48|13076.12|13076.12|0
1657710300000|2022-07-13 11:05:00|13084.26|13084.26|13078.71|13078.71|13084.26|13084.26|13078.71|13078.71|0
1657710600000|2022-07-13 11:10:00|13070.78|13070.78|13089.24|13089.24|13090.16|13090.16|13070.32|13070.32|0
1657710900000|2022-07-13 11:15:00|13085.27|13085.27|13083.14|13083.14|13085.27|13085.27|13081.3|13081.3|0
1657711200000|2022-07-13 11:20:00|13078.95|13078.95|13046.07|13046.07|13078.95|13078.95|13046.07|13046.07|0
1657711500000|2022-07-13 11:25:00|13043.27|13043.27|13031.59|13031.59|13048.38|13048.38|13031.59|13031.59|0
1657711800000|2022-07-13 11:30:00|13030.19|13030.19|13000.09|13000.09|13032.76|13032.76|13000.09|13000.09|0
1657712100000|2022-07-13 11:35:00|12998.7|12998.7|13008.26|13008.26|13009.43|13009.43|12998.7|12998.7|0
1657712400000|2022-07-13 11:40:00|13009.65|13009.65|12988.19|12988.19|13009.65|13009.65|12988.19|12988.19|0
1657712700000|2022-07-13 11:45:00|12989.59|12989.59|13035.1|13035.1|13035.1|13035.1|12989.59|12989.59|0
1657713000000|2022-07-13 11:50:00|13031.13|13031.13|13036.27|13036.27|13040.24|13040.24|13028.33|13028.33|0
1657713300000|2022-07-13 11:55:00|13032.3|13032.3|13032.27|13032.27|13034.84|13034.84|13028.08|13028.08|0
1657713600000|2022-07-13 12:00:00|13028.08|13028.08|13029.94|13029.94|13038.1|13038.1|13028.08|13028.08|0
1657713900000|2022-07-13 12:05:00|13028.54|13028.54|13024.35|13024.35|13031.33|13031.33|13024.35|13024.35|0
1657714200000|2022-07-13 12:10:00|13025.74|13025.74|13020.6|13020.6|13025.74|13025.74|13015.01|13015.01|0
1657714500000|2022-07-13 12:15:00|13019.2|13019.2|13017.37|13017.37|13019.2|13019.2|13014.57|13014.57|0
1657714800000|2022-07-13 12:20:00|13001.49|13001.49|13006.1|13006.1|13010.07|13010.07|13001.49|13001.49|0
1657715100000|2022-07-13 12:25:00|13021.98|13021.98|13037.34|13037.34|13047.34|13047.34|13016.61|13016.61|0
1657715400000|2022-07-13 12:30:00|13022.64|13022.64|12940.14|12940.14|13022.64|13022.64|12883.89|12883.89|0
1657715700000|2022-07-13 12:35:00|12933.15|12933.15|12872.51|12872.51|12933.15|12933.15|12872.51|12872.51|0
1657716000000|2022-07-13 12:40:00|12876.47|12876.47|12845.9|12845.9|12887.66|12887.66|12845.9|12845.9|0
1657716300000|2022-07-13 12:45:00|12844.5|12844.5|12855.68|12855.68|12855.68|12855.68|12840.53|12840.53|0
1657716600000|2022-07-13 12:50:00|12857.08|12857.08|12912.87|12912.87|12912.87|12912.87|12857.08|12857.08|0
1657716900000|2022-07-13 12:55:00|12910.07|12910.07|12909.4|12909.4|12922.2|12922.2|12893.52|12893.52|0
1657717200000|2022-07-13 13:00:00|12910.79|12910.79|12930.19|12930.19|12930.19|12930.19|12910.79|12910.79|0
1657717500000|2022-07-13 13:05:00|12928.79|12928.79|12911.52|12911.52|12928.79|12928.79|12904.53|12904.53|0
1657717800000|2022-07-13 13:10:00|12899.61|12899.61|12889.83|12889.83|12899.61|12899.61|12889.83|12889.83|0
1657718100000|2022-07-13 13:15:00|12897.76|12897.76|12858.39|12858.39|12897.76|12897.76|12850.46|12850.46|0
1657718400000|2022-07-13 13:20:00|12857.93|12857.93|12821.56|12821.56|12857.93|12857.93|12815.97|12815.97|0
1657718700000|2022-07-13 13:25:00|12817.37|12817.37|12803.11|12803.11|12827.14|12827.14|12803.11|12803.11|0
1657719000000|2022-07-13 13:30:00|12807.08|12807.08|12813.15|12813.15|12840.45|12840.45|12795.42|12795.42|0
1657719300000|2022-07-13 13:35:00|12809.18|12809.18|12877.48|12877.48|12877.48|12877.48|12793.3|12793.3|0
1657719600000|2022-07-13 13:40:00|12880.28|12880.28|12828.49|12828.49|12880.28|12880.28|12828.49|12828.49|0
1657719900000|2022-07-13 13:45:00|12836.43|12836.43|12857.19|12857.19|12871.17|12871.17|12822.87|12822.87|0
1657720200000|2022-07-13 13:50:00|12859.99|12859.99|12822.62|12822.62|12866.97|12866.97|12819.85|12819.85|0
1657720500000|2022-07-13 13:55:00|12818.66|12818.66|12836.61|12836.61|12839.41|12839.41|12813.75|12813.75|0
1657720800000|2022-07-13 14:00:00|12831.02|12831.02|12834.53|12834.53|12840.12|12840.12|12804.41|12804.41|0
1657721100000|2022-07-13 14:05:00|12835.93|12835.93|12824.26|12824.26|12835.93|12835.93|12808.16|12808.16|0
1657721400000|2022-07-13 14:10:00|12828.23|12828.23|12853.2|12853.2|12854.6|12854.6|12825.43|12825.43|0
1657721700000|2022-07-13 14:15:00|12851.8|12851.8|12800.51|12800.51|12851.8|12851.8|12800.51|12800.51|0
1657722000000|2022-07-13 14:20:00|12797.71|12797.71|12815.44|12815.44|12820.35|12820.35|12780.21|12780.21|0
1657722300000|2022-07-13 14:25:00|12811.47|12811.47|12819.15|12819.15|12836.42|12836.42|12807.5|12807.5|0
1657722600000|2022-07-13 14:30:00|12820.54|12820.54|12851.08|12851.08|12851.79|12851.79|12820.54|12820.54|0
1657722900000|2022-07-13 14:35:00|12851.54|12851.54|12847.8|12847.8|12866.22|12866.22|12846.41|12846.41|0
1657723200000|2022-07-13 14:40:00|12850.6|12850.6|12893.78|12893.78|12893.78|12893.78|12850.6|12850.6|0
1657723500000|2022-07-13 14:45:00|12896.58|12896.58|12915|12915|12915|12915|12895.18|12895.18|0
1657723800000|2022-07-13 14:50:00|12916.39|12916.39|12933.18|12933.18|12953.24|12953.24|12916.39|12916.39|0
1657724100000|2022-07-13 14:55:00|12935.97|12935.97|12955.3|12955.3|12958.55|12958.55|12932.22|12932.22|0
1657724400000|2022-07-13 15:00:00|12953.92|12953.92|12941.56|12941.56|12953.92|12953.92|12938.77|12938.77|0
1657724700000|2022-07-13 15:05:00|12940.16|12940.16|12954.18|12954.18|12965.14|12965.14|12938.77|12938.77|0
1657725000000|2022-07-13 15:10:00|12949.99|12949.99|12960.72|12960.72|12960.72|12960.72|12946.02|12946.02|0
1657725300000|2022-07-13 15:15:00|12961.64|12961.64|12966.09|12966.09|12975.65|12975.65|12961.64|12961.64|0
1657725600000|2022-07-13 15:20:00|12970.06|12970.06|12965.63|12965.63|12973.31|12973.31|12963.52|12963.52|0
1657725900000|2022-07-13 15:25:00|12961.66|12961.66|12942.31|12942.31|12965.63|12965.63|12942.31|12942.31|0
1657782900000|2022-07-14 07:15:00|12915.88|12915.88|12965.35|12965.35|12965.35|12965.35|12915.88|12915.88|0
1657783200000|2022-07-14 07:20:00|12973.29|12973.29|12968.62|12968.62|12979.61|12979.61|12959.76|12959.76|0
1657783500000|2022-07-14 07:25:00|12979.8|12979.8|12968.11|12968.11|12999.13|12999.13|12968.11|12968.11|0
1657783800000|2022-07-14 07:30:00|12964.14|12964.14|12960.46|12960.46|12966.49|12966.49|12953.47|12953.47|0
1657784100000|2022-07-14 07:35:00|12956.49|12956.49|12979.37|12979.37|12979.37|12979.37|12956.49|12956.49|0
1657784400000|2022-07-14 07:40:00|12975.18|12975.18|12971.72|12971.72|12975.91|12975.91|12963.56|12963.56|0
1657784700000|2022-07-14 07:45:00|12973.12|12973.12|12938.12|12938.12|12973.12|12973.12|12932.98|12932.98|0
1657785000000|2022-07-14 07:50:00|12942.32|12942.32|12932.73|12932.73|12948.6|12948.6|12932.73|12932.73|0
1657785300000|2022-07-14 07:55:00|12931.33|12931.33|12915.01|12915.01|12931.33|12931.33|12905.45|12905.45|0
1657785600000|2022-07-14 08:00:00|12912.21|12912.21|12929.26|12929.26|12929.26|12929.26|12910.81|12910.81|0
1657785900000|2022-07-14 08:05:00|12930.66|12930.66|12934.18|12934.18|12943.96|12943.96|12915.95|12915.95|0
1657786200000|2022-07-14 08:10:00|12938.37|12938.37|12936.02|12936.02|12945.36|12945.36|12929.03|12929.03|0
1657786500000|2022-07-14 08:15:00|12941.61|12941.61|12964.29|12964.29|12969.62|12969.62|12941.61|12941.61|0
1657786800000|2022-07-14 08:20:00|12968.26|12968.26|12915.55|12915.55|12968.26|12968.26|12915.55|12915.55|0
1657787100000|2022-07-14 08:25:00|12912.75|12912.75|12910.48|12910.48|12913.28|12913.28|12901.15|12901.15|0
1657787400000|2022-07-14 08:30:00|12911.4|12911.4|12905.59|12905.59|12911.4|12911.4|12889.71|12889.71|0
1657787700000|2022-07-14 08:35:00|12911.18|12911.18|12872.62|12872.62|12921.2|12921.2|12872.62|12872.62|0
1657788000000|2022-07-14 08:40:00|12868.66|12868.66|12857.94|12857.94|12872.62|12872.62|12857.94|12857.94|0
1657788300000|2022-07-14 08:45:00|12859.34|12859.34|12839.05|12839.05|12859.34|12859.34|12839.05|12839.05|0
1657788600000|2022-07-14 08:50:00|12836.25|12836.25|12836.25|12836.25|12837.65|12837.65|12836.25|12836.25|0
1657788900000|2022-07-14 08:55:00|12837.65|12837.65|12856.32|12856.32|12871.25|12871.25|12834.86|12834.86|0
1657789200000|2022-07-14 09:00:00|12852.35|12852.35|12857.94|12857.94|12857.94|12857.94|12843.02|12843.02|0
1657789500000|2022-07-14 09:05:00|12850.95|12850.95|12857.72|12857.72|12857.72|12857.72|12848.16|12848.16|0
1657789800000|2022-07-14 09:10:00|12856.32|12856.32|12855.15|12855.15|12856.32|12856.32|12846.99|12846.99|0
1657790100000|2022-07-14 09:15:00|12856.55|12856.55|12862.36|12862.36|12863.53|12863.53|12856.55|12856.55|0
1657790400000|2022-07-14 09:20:00|12866.33|12866.33|12866.11|12866.11|12869.13|12869.13|12863.53|12863.53|0
1657790700000|2022-07-14 09:25:00|12870.3|12870.3|12859.34|12859.34|12875.67|12875.67|12859.34|12859.34|0
1657791000000|2022-07-14 09:30:00|12853.75|12853.75|12846.8|12846.8|12853.75|12853.75|12846.8|12846.8|0
1657791300000|2022-07-14 09:35:00|12844.97|12844.97|12841.45|12841.45|12844.97|12844.97|12829.79|12829.79|0
1657791600000|2022-07-14 09:40:00|12841.9|12841.9|12849.13|12849.13|12853.78|12853.78|12841.9|12841.9|0
1657791900000|2022-07-14 09:45:00|12850.96|12850.96|12872.89|12872.89|12872.89|12872.89|12850.96|12850.96|0
1657792200000|2022-07-14 09:50:00|12874.29|12874.29|12870.82|12870.82|12875.68|12875.68|12870.36|12870.36|0
1657792500000|2022-07-14 09:55:00|12878.76|12878.76|12884.58|12884.58|12884.58|12884.58|12877.36|12877.36|0
1657792800000|2022-07-14 10:00:00|12885.98|12885.98|12878.99|12878.99|12889.95|12889.95|12875.02|12875.02|0
1657793100000|2022-07-14 10:05:00|12882.96|12882.96|12903.01|12903.01|12903.01|12903.01|12882.96|12882.96|0
1657793400000|2022-07-14 10:10:00|12905.8|12905.8|12916.53|12916.53|12919.11|12919.11|12905.8|12905.8|0
1657793700000|2022-07-14 10:15:00|12910.94|12910.94|12908.15|12908.15|12920.28|12920.28|12908.15|12908.15|0
1657794000000|2022-07-14 10:20:00|12906.75|12906.75|12910.02|12910.02|12910.94|12910.94|12897.64|12897.64|0
1657794300000|2022-07-14 10:25:00|12908.63|12908.63|12902.09|12902.09|12911.42|12911.42|12902.09|12902.09|0
1657794600000|2022-07-14 10:30:00|12898.12|12898.12|12897.59|12897.59|12898.12|12898.12|12890.18|12890.18|0
1657794900000|2022-07-14 10:35:00|12895.29|12895.29|12899.28|12899.28|12899.28|12899.28|12885.52|12885.52|0
1657795200000|2022-07-14 10:40:00|12897.88|12897.88|12882.04|12882.04|12897.88|12897.88|12882.04|12882.04|0
1657795500000|2022-07-14 10:45:00|12883.44|12883.44|12873.9|12873.9|12887.18|12887.18|12873.9|12873.9|0
1657795800000|2022-07-14 10:50:00|12874.36|12874.36|12860.38|12860.38|12874.36|12874.36|12849.65|12849.65|0
1657796100000|2022-07-14 10:55:00|12858.98|12858.98|12857.58|12857.58|12861.78|12861.78|12854.79|12854.79|0
1657796400000|2022-07-14 11:00:00|12858.98|12858.98|12862.95|12862.95|12867.14|12867.14|12858.98|12858.98|0
1657796700000|2022-07-14 11:05:00|12858.98|12858.98|12868.32|12868.32|12869.72|12869.72|12858.98|12858.98|0
1657797000000|2022-07-14 11:10:00|12864.35|12864.35|12868.8|12868.8|12868.8|12868.8|12860.63|12860.63|0
1657797300000|2022-07-14 11:15:00|12864.6|12864.6|12877.65|12877.65|12877.65|12877.65|12864.6|12864.6|0
1657797600000|2022-07-14 11:20:00|12879.05|12879.05|12877.65|12877.65|12883.02|12883.02|12876.25|12876.25|0
1657797900000|2022-07-14 11:25:00|12874.86|12874.86|12872.54|12872.54|12890.73|12890.73|12868.35|12868.35|0
1657798200000|2022-07-14 11:30:00|12877.91|12877.91|12875.11|12875.11|12887.24|12887.24|12865.78|12865.78|0
1657798500000|2022-07-14 11:35:00|12869.52|12869.52|12874.89|12874.89|12874.89|12874.89|12857.39|12857.39|0
1657798800000|2022-07-14 11:40:00|12870.92|12870.92|12868.12|12868.12|12870.92|12870.92|12866.73|12866.73|0
1657799100000|2022-07-14 11:45:00|12866.75|12866.75|12867.92|12867.92|12875.86|12875.86|12863.95|12863.95|0
1657799400000|2022-07-14 11:50:00|12865.12|12865.12|12874.46|12874.46|12878.43|12878.43|12863.73|12863.73|0
1657799700000|2022-07-14 11:55:00|12870.26|12870.26|12856.98|12856.98|12871.66|12871.66|12856.98|12856.98|0
1657800000000|2022-07-14 12:00:00|12854.19|12854.19|12843.45|12843.45|12854.19|12854.19|12843.45|12843.45|0
1657800300000|2022-07-14 12:05:00|12844.85|12844.85|12828.77|12828.77|12849.04|12849.04|12819.44|12819.44|0
1657800600000|2022-07-14 12:10:00|12830.17|12830.17|12843.22|12843.22|12843.22|12843.22|12827.37|12827.37|0
1657800900000|2022-07-14 12:15:00|12844.62|12844.62|12840.65|12840.65|12848.59|12848.59|12840.65|12840.65|0
1657801200000|2022-07-14 12:20:00|12837.85|12837.85|12815.21|12815.21|12837.85|12837.85|12815.21|12815.21|0
1657801500000|2022-07-14 12:25:00|12807.28|12807.28|12805.88|12805.88|12811.24|12811.24|12804.48|12804.48|0
1657801800000|2022-07-14 12:30:00|12807.28|12807.28|12795.15|12795.15|12814.04|12814.04|12793.75|12793.75|0
1657802100000|2022-07-14 12:35:00|12791.18|12791.18|12808.89|12808.89|12808.89|12808.89|12786.98|12786.98|0
1657802400000|2022-07-14 12:40:00|12809.35|12809.35|12794.46|12794.46|12809.81|12809.81|12794.46|12794.46|0
1657802700000|2022-07-14 12:45:00|12798.43|12798.43|12786.3|12786.3|12808.94|12808.94|12786.3|12786.3|0
1657803000000|2022-07-14 12:50:00|12784.9|12784.9|12778.36|12778.36|12791.67|12791.67|12778.36|12778.36|0
1657803300000|2022-07-14 12:55:00|12776.97|12776.97|12798.21|12798.21|12798.21|12798.21|12775.57|12775.57|0
1657803600000|2022-07-14 13:00:00|12796.81|12796.81|12817.56|12817.56|12817.56|12817.56|12792.61|12792.61|0
1657803900000|2022-07-14 13:05:00|12818.96|12818.96|12805.45|12805.45|12823.15|12823.15|12805.45|12805.45|0
1657804200000|2022-07-14 13:10:00|12804.05|12804.05|12822.72|12822.72|12826.69|12826.69|12804.05|12804.05|0
1657804500000|2022-07-14 13:15:00|12824.12|12824.12|12816.42|12816.42|12828.55|12828.55|12816.42|12816.42|0
1657804800000|2022-07-14 13:20:00|12817.81|12817.81|12831.35|12831.35|12835.77|12835.77|12813.85|12813.85|0
1657805100000|2022-07-14 13:25:00|12827.38|12827.38|12816.65|12816.65|12831.35|12831.35|12816.65|12816.65|0
1657805400000|2022-07-14 13:30:00|12818.05|12818.05|12788.21|12788.21|12841.86|12841.86|12777.25|12777.25|0
1657805700000|2022-07-14 13:35:00|12789.61|12789.61|12756.73|12756.73|12789.61|12789.61|12754.39|12754.39|0
1657806000000|2022-07-14 13:40:00|12758.13|12758.13|12707.31|12707.31|12758.13|12758.13|12703.34|12703.34|0
1657806300000|2022-07-14 13:45:00|12705.91|12705.91|12698.03|12698.03|12733.02|12733.02|12698.03|12698.03|0
1657806600000|2022-07-14 13:50:00|12696.63|12696.63|12708.25|12708.25|12711.76|12711.76|12692.66|12692.66|0
1657806900000|2022-07-14 13:55:00|12706.85|12706.85|12679.33|12679.33|12714.79|12714.79|12679.33|12679.33|0
1657807200000|2022-07-14 14:00:00|12677.93|12677.93|12666.56|12666.56|12687.04|12687.04|12666.56|12666.56|0
1657807500000|2022-07-14 14:05:00|12662.6|12662.6|12650.26|12650.26|12662.6|12662.6|12638.56|12638.56|0
1657807800000|2022-07-14 14:10:00|12648.86|12648.86|12641.41|12641.41|12648.86|12648.86|12627.42|12627.42|0
1657808100000|2022-07-14 14:15:00|12644.2|12644.2|12643.98|12643.98|12663.1|12663.1|12642.58|12642.58|0
1657808400000|2022-07-14 14:20:00|12645.37|12645.37|12651.91|12651.91|12658.68|12658.68|12645.37|12645.37|0
1657808700000|2022-07-14 14:25:00|12649.12|12649.12|12684.8|12684.8|12684.8|12684.8|12641.18|12641.18|0
1657809000000|2022-07-14 14:30:00|12688.76|12688.76|12705.76|12705.76|12712.32|12712.32|12688.51|12688.51|0
1657809300000|2022-07-14 14:35:00|12701.79|12701.79|12686.43|12686.43|12701.79|12701.79|12677.81|12677.81|0
1657809600000|2022-07-14 14:40:00|12687.35|12687.35|12671.25|12671.25|12687.35|12687.35|12671.25|12671.25|0
1657809900000|2022-07-14 14:45:00|12675.22|12675.22|12688.28|12688.28|12688.28|12688.28|12666.82|12666.82|0
1657810200000|2022-07-14 14:50:00|12684.32|12684.32|12715.55|12715.55|12715.55|12715.55|12680.35|12680.35|0
1657810500000|2022-07-14 14:55:00|12719.51|12719.51|12715.1|12715.1|12719.51|12719.51|12703.19|12703.19|0
1657810800000|2022-07-14 15:00:00|12716.49|12716.49|12745.37|12745.37|12747.02|12747.02|12716.49|12716.49|0
1657811100000|2022-07-14 15:05:00|12741.4|12741.4|12757.04|12757.04|12757.04|12757.04|12735.57|12735.57|0
1657811400000|2022-07-14 15:10:00|12761.01|12761.01|12749.81|12749.81|12761.01|12761.01|12749.81|12749.81|0
1657811700000|2022-07-14 15:15:00|12748.42|12748.42|12775.69|12775.69|12775.69|12775.69|12740.26|12740.26|0
1657812000000|2022-07-14 15:20:00|12779.66|12779.66|12779.2|12779.2|12786.42|12786.42|12777.09|12777.09|0
1657812300000|2022-07-14 15:25:00|12780.6|12780.6|12772.66|12772.66|12781.99|12781.99|12772.66|12772.66|0
1657869300000|2022-07-15 07:15:00|12668.12|12668.12|12718.19|12718.19|12718.19|12718.19|12668.12|12668.12|0
1657869600000|2022-07-15 07:20:00|12727.97|12727.97|12781.85|12781.85|12781.85|12781.85|12727.97|12727.97|0
1657869900000|2022-07-15 07:25:00|12784.65|12784.65|12799.8|12799.8|12802.59|12802.59|12784.65|12784.65|0
1657870200000|2022-07-15 07:30:00|12807.73|12807.73|12757.77|12757.77|12810.53|12810.53|12757.77|12757.77|0
1657870500000|2022-07-15 07:35:00|12754.98|12754.98|12790.4|12790.4|12790.4|12790.4|12754.98|12754.98|0
1657870800000|2022-07-15 07:40:00|12795.99|12795.99|12769.16|12769.16|12797.39|12797.39|12766.59|12766.59|0
1657871100000|2022-07-15 07:45:00|12773.35|12773.35|12776.15|12776.15|12784.31|12784.31|12773.35|12773.35|0
1657871400000|2022-07-15 07:50:00|12766.59|12766.59|12792.47|12792.47|12792.47|12792.47|12764.24|12764.24|0
1657871700000|2022-07-15 07:55:00|12793.87|12793.87|12790.63|12790.63|12793.87|12793.87|12784.09|12784.09|0
1657872000000|2022-07-15 08:00:00|12792.02|12792.02|12813.49|12813.49|12817.46|12817.46|12792.02|12792.02|0
1657872300000|2022-07-15 08:05:00|12809.52|12809.52|12796.72|12796.72|12818.86|12818.86|12794.15|12794.15|0
1657872600000|2022-07-15 08:10:00|12795.32|12795.32|12774.8|12774.8|12796.49|12796.49|12774.8|12774.8|0
1657872900000|2022-07-15 08:15:00|12776.2|12776.2|12790.68|12790.68|12798.84|12798.84|12773.18|12773.18|0
1657873200000|2022-07-15 08:20:00|12786.71|12786.71|12789.73|12789.73|12793.7|12793.7|12777.37|12777.37|0
1657873500000|2022-07-15 08:25:00|12793.7|12793.7|12805.33|12805.33|12809.3|12809.3|12793.7|12793.7|0
1657873800000|2022-07-15 08:30:00|12809.3|12809.3|12812.54|12812.54|12812.54|12812.54|12802.53|12802.53|0
1657874100000|2022-07-15 08:35:00|12819.53|12819.53|12830.76|12830.76|12834.73|12834.73|12811.14|12811.14|0
1657874400000|2022-07-15 08:40:00|12825.17|12825.17|12870.8|12870.8|12870.8|12870.8|12825.17|12825.17|0
1657874700000|2022-07-15 08:45:00|12869.4|12869.4|12874.03|12874.03|12885.94|12885.94|12869.4|12869.4|0
1657875000000|2022-07-15 08:50:00|12878|12878|12893.11|12893.11|12902.44|12902.44|12878|12878|0
1657875300000|2022-07-15 08:55:00|12885.17|12885.17|12837.1|12837.1|12885.17|12885.17|12837.1|12837.1|0
1657875600000|2022-07-15 09:00:00|12849|12849|12855.54|12855.54|12858.34|12858.34|12839.44|12839.44|0
1657875900000|2022-07-15 09:05:00|12847.61|12847.61|12839.87|12839.87|12851.8|12851.8|12839.87|12839.87|0
1657876200000|2022-07-15 09:10:00|12837.08|12837.08|12837.08|12837.08|12837.08|12837.08|12837.08|12837.08|0
1657876500000|2022-07-15 09:15:00|12835.68|12835.68|12786.96|12786.96|12837.08|12837.08|12782.77|12782.77|0
1657876800000|2022-07-15 09:20:00|12783|12783|12783.03|12783.03|12784.39|12784.39|12772.52|12772.52|0
1657877100000|2022-07-15 09:25:00|12779.06|12779.06|12786.72|12786.72|12786.72|12786.72|12776.26|12776.26|0
1657877400000|2022-07-15 09:30:00|12785.32|12785.32|12795.37|12795.37|12800.96|12800.96|12783.92|12783.92|0
1657877700000|2022-07-15 09:35:00|12791.18|12791.18|12798.65|12798.65|12798.65|12798.65|12786.52|12786.52|0
1657878000000|2022-07-15 09:40:00|12794.69|12794.69|12793.29|12793.29|12794.69|12794.69|12790.72|12790.72|0
1657878300000|2022-07-15 09:45:00|12794.69|12794.69|12768.57|12768.57|12794.69|12794.69|12768.57|12768.57|0
1657878600000|2022-07-15 09:50:00|12760.63|12760.63|12760.17|12760.17|12764.6|12764.6|12760.17|12760.17|0
1657878900000|2022-07-15 09:55:00|12764.14|12764.14|12764.37|12764.37|12778.84|12778.84|12762.97|12762.97|0
1657879200000|2022-07-15 10:00:00|12768.33|12768.33|12721.29|12721.29|12769.73|12769.73|12714.3|12714.3|0
1657879500000|2022-07-15 10:05:00|12719.89|12719.89|12725.97|12725.97|12725.97|12725.97|12706.14|12706.14|0
1657879800000|2022-07-15 10:10:00|12729.94|12729.94|12772.85|12772.85|12772.85|12772.85|12729.94|12729.94|0
1657880100000|2022-07-15 10:15:00|12773.77|12773.77|12766.07|12766.07|12775.63|12775.63|12766.07|12766.07|0
1657880400000|2022-07-15 10:20:00|12761.87|12761.87|12739.75|12739.75|12761.87|12761.87|12739.75|12739.75|0
1657880700000|2022-07-15 10:25:00|12739.29|12739.29|12754.91|12754.91|12754.91|12754.91|12739.29|12739.29|0
1657881000000|2022-07-15 10:30:00|12750.71|12750.71|12760.5|12760.5|12760.5|12760.5|12750.71|12750.71|0
1657881300000|2022-07-15 10:35:00|12764.47|12764.47|12761.21|12761.21|12764.47|12764.47|12748.37|12748.37|0
1657881600000|2022-07-15 10:40:00|12759.81|12759.81|12746.29|12746.29|12759.81|12759.81|12746.29|12746.29|0
1657881900000|2022-07-15 10:45:00|12754.22|12754.22|12762.38|12762.38|12762.38|12762.38|12754.22|12754.22|0
1657882200000|2022-07-15 10:50:00|12760.99|12760.99|12779.66|12779.66|12779.66|12779.66|12760.99|12760.99|0
1657882500000|2022-07-15 10:55:00|12787.59|12787.59|12776.4|12776.4|12787.59|12787.59|12776.4|12776.4|0
1657882800000|2022-07-15 11:00:00|12784.34|12784.34|12808.84|12808.84|12808.84|12808.84|12780.37|12780.37|0
1657883100000|2022-07-15 11:05:00|12807.44|12807.44|12778.29|12778.29|12807.44|12807.44|12778.29|12778.29|0
1657883400000|2022-07-15 11:10:00|12779.69|12779.69|12794.13|12794.13|12794.13|12794.13|12779.69|12779.69|0
1657883700000|2022-07-15 11:15:00|12795.53|12795.53|12794.13|12794.13|12796.93|12796.93|12792.74|12792.74|0
1657884000000|2022-07-15 11:20:00|12798.1|12798.1|12806.26|12806.26|12806.26|12806.26|12798.1|12798.1|0
1657884300000|2022-07-15 11:25:00|12810.23|12810.23|12804.87|12804.87|12810.23|12810.23|12804.87|12804.87|0
1657884600000|2022-07-15 11:30:00|12812.8|12812.8|12824.22|12824.22|12829.59|12829.59|12812.8|12812.8|0
1657884900000|2022-07-15 11:35:00|12820.25|12820.25|12816.28|12816.28|12820.25|12820.25|12816.28|12816.28|0
1657885200000|2022-07-15 11:40:00|12806.95|12806.95|12796.93|12796.93|12808.33|12808.33|12796.93|12796.93|0
1657885500000|2022-07-15 11:45:00|12800.9|12800.9|12807.66|12807.66|12811.86|12811.86|12800.9|12800.9|0
1657885800000|2022-07-15 11:50:00|12806.26|12806.26|12800.67|12800.67|12806.26|12806.26|12796.7|12796.7|0
1657886100000|2022-07-15 11:55:00|12792.74|12792.74|12780.61|12780.61|12792.74|12792.74|12780.61|12780.61|0
1657886400000|2022-07-15 12:00:00|12782|12782|12782.23|12782.23|12787.59|12787.59|12782|12782|0
1657886700000|2022-07-15 12:05:00|12778.26|12778.26|12786.2|12786.2|12786.2|12786.2|12776.86|12776.86|0
1657887000000|2022-07-15 12:10:00|12784.8|12784.8|12769.4|12769.4|12784.8|12784.8|12769.4|12769.4|0
1657887300000|2022-07-15 12:15:00|12768.94|12768.94|12780.13|12780.13|12782.7|12782.7|12768.94|12768.94|0
1657887600000|2022-07-15 12:20:00|12777.33|12777.33|12775.93|12775.93|12782.92|12782.92|12775.93|12775.93|0
1657887900000|2022-07-15 12:25:00|12773.14|12773.14|12774.54|12774.54|12775.93|12775.93|12773.14|12773.14|0
1657888200000|2022-07-15 12:30:00|12773.14|12773.14|12769.17|12769.17|12796.23|12796.23|12755.64|12755.64|0
1657888500000|2022-07-15 12:35:00|12771.96|12771.96|12805.08|12805.08|12805.08|12805.08|12771.96|12771.96|0
1657888800000|2022-07-15 12:40:00|12801.11|12801.11|12801.34|12801.34|12805.31|12805.31|12797.37|12797.37|0
1657889100000|2022-07-15 12:45:00|12805.31|12805.31|12815.81|12815.81|12817.21|12817.21|12805.31|12805.31|0
1657889400000|2022-07-15 12:50:00|12817.21|12817.21|12816.99|12816.99|12821.18|12821.18|12816.99|12816.99|0
1657889700000|2022-07-15 12:55:00|12809.05|12809.05|12813.02|12813.02|12820.96|12820.96|12809.05|12809.05|0
1657890000000|2022-07-15 13:00:00|12820.96|12820.96|12825.11|12825.11|12825.11|12825.11|12815.61|12815.61|0
1657890300000|2022-07-15 13:05:00|12821.14|12821.14|12811.8|12811.8|12822.54|12822.54|12811.8|12811.8|0
1657890600000|2022-07-15 13:10:00|12810.41|12810.41|12799.67|12799.67|12810.41|12810.41|12797.1|12797.1|0
1657890900000|2022-07-15 13:15:00|12795.71|12795.71|12794.31|12794.31|12799.67|12799.67|12791.74|12791.74|0
1657891200000|2022-07-15 13:20:00|12802.25|12802.25|12811.6|12811.6|12815.57|12815.57|12801.33|12801.33|0
1657891500000|2022-07-15 13:25:00|12812.06|12812.06|12830.02|12830.02|12835.38|12835.38|12812.06|12812.06|0
1657891800000|2022-07-15 13:30:00|12833.98|12833.98|12844.49|12844.49|12853.83|12853.83|12827.44|12827.44|0
1657892100000|2022-07-15 13:35:00|12848.46|12848.46|12830.76|12830.76|12864.34|12864.34|12830.76|12830.76|0
1657892400000|2022-07-15 13:40:00|12834.73|12834.73|12817.46|12817.46|12837.3|12837.3|12817.46|12817.46|0
1657892700000|2022-07-15 13:45:00|12813.49|12813.49|12820.03|12820.03|12820.03|12820.03|12802.75|12802.75|0
1657893000000|2022-07-15 13:50:00|12824|12824|12795.79|12795.79|12831.93|12831.93|12795.79|12795.79|0
1657893300000|2022-07-15 13:55:00|12791.82|12791.82|12815.42|12815.42|12815.87|12815.87|12789.5|12789.5|0
1657893600000|2022-07-15 14:00:00|12823.35|12823.35|12861.82|12861.82|12861.82|12861.82|12823.35|12823.35|0
1657893900000|2022-07-15 14:05:00|12862.27|12862.27|12833.35|12833.35|12862.73|12862.73|12833.35|12833.35|0
1657894200000|2022-07-15 14:10:00|12837.32|12837.32|12857.13|12857.13|12867.87|12867.87|12837.32|12837.32|0
1657894500000|2022-07-15 14:15:00|12855.73|12855.73|12888.39|12888.39|12888.39|12888.39|12855.73|12855.73|0
1657894800000|2022-07-15 14:20:00|12891.19|12891.19|12914.98|12914.98|12914.98|12914.98|12881.63|12881.63|0
1657895100000|2022-07-15 14:25:00|12918.95|12918.95|12932.9|12932.9|12952.5|12952.5|12918.95|12918.95|0
1657895400000|2022-07-15 14:30:00|12924.96|12924.96|12890.44|12890.44|12924.96|12924.96|12890.44|12890.44|0
1657895700000|2022-07-15 14:35:00|12891.84|12891.84|12931.27|12931.27|12932.67|12932.67|12891.84|12891.84|0
1657896000000|2022-07-15 14:40:00|12932.67|12932.67|12925.91|12925.91|12932.67|12932.67|12921.48|12921.48|0
1657896300000|2022-07-15 14:45:00|12921.71|12921.71|12923.35|12923.35|12923.35|12923.35|12905.61|12905.61|0
1657896600000|2022-07-15 14:50:00|12919.38|12919.38|12920.77|12920.77|12928.71|12928.71|12919.38|12919.38|0
1657896900000|2022-07-15 14:55:00|12922.17|12922.17|12933.6|12933.6|12936.39|12936.39|12919.12|12919.12|0
1657897200000|2022-07-15 15:00:00|12929.63|12929.63|12945.71|12945.71|12953.65|12953.65|12929.63|12929.63|0
1657897500000|2022-07-15 15:05:00|12949.68|12949.68|12982.79|12982.79|12982.79|12982.79|12949.68|12949.68|0
1657897800000|2022-07-15 15:10:00|12981.4|12981.4|12986.77|12986.77|12986.77|12986.77|12971.38|12971.38|0
1657898100000|2022-07-15 15:15:00|12985.37|12985.37|12986.8|12986.8|12995.42|12995.42|12983.98|12983.98|0
1657898400000|2022-07-15 15:20:00|12988.2|12988.2|12990.29|12990.29|12996.14|12996.14|12984.23|12984.23|0
1657898700000|2022-07-15 15:25:00|12991.69|12991.69|13001.05|13001.05|13001.05|13001.05|12984.23|12984.23|0
1658128500000|2022-07-18 07:15:00|13090.83|13090.83|13114.64|13114.64|13114.64|13114.64|13090.83|13090.83|0
1658128800000|2022-07-18 07:20:00|13113.72|13113.72|13132.87|13132.87|13135.19|13135.19|13113.72|13113.72|0
1658129100000|2022-07-18 07:25:00|13125.88|13125.88|13090.89|13090.89|13125.88|13125.88|13081.33|13081.33|0
1658129400000|2022-07-18 07:30:00|13088.09|13088.09|13125.15|13125.15|13125.15|13125.15|13075.74|13075.74|0
1658129700000|2022-07-18 07:35:00|13144.99|13144.99|13115.36|13115.36|13150.58|13150.58|13111.17|13111.17|0
1658130000000|2022-07-18 07:40:00|13111.4|13111.4|13190.49|13190.49|13190.49|13190.49|13111.4|13111.4|0
1658130300000|2022-07-18 07:45:00|13191.89|13191.89|13155|13155|13191.89|13191.89|13141.02|13141.02|0
1658130600000|2022-07-18 07:50:00|13152.68|13152.68|13116.79|13116.79|13152.68|13152.68|13116.79|13116.79|0
1658130900000|2022-07-18 07:55:00|13112.82|13112.82|13091.81|13091.81|13112.82|13112.82|13091.81|13091.81|0
1658131200000|2022-07-18 08:00:00|13093.21|13093.21|13078.28|13078.28|13093.21|13093.21|13074.31|13074.31|0
1658131500000|2022-07-18 08:05:00|13079.68|13079.68|13133.74|13133.74|13133.74|13133.74|13078.28|13078.28|0
1658131800000|2022-07-18 08:10:00|13125.8|13125.8|13110.65|13110.65|13125.8|13125.8|13104.11|13104.11|0
1658132100000|2022-07-18 08:15:00|13119.04|13119.04|13102.52|13102.52|13119.04|13119.04|13098.55|13098.55|0
1658132400000|2022-07-18 08:20:00|13105.32|13105.32|13107.89|13107.89|13108.11|13108.11|13099.95|13099.95|0
1658132700000|2022-07-18 08:25:00|13114.88|13114.88|13145.91|13145.91|13145.91|13145.91|13112.08|13112.08|0
1658133000000|2022-07-18 08:30:00|13141.72|13141.72|13109.79|13109.79|13146.86|13146.86|13096.49|13096.49|0
1658133300000|2022-07-18 08:35:00|13112.59|13112.59|13152.84|13152.84|13153.8|13153.8|13098.84|13098.84|0
1658133600000|2022-07-18 08:40:00|13153.76|13153.76|13051.47|13051.47|13161.92|13161.92|13045.88|13045.88|0
1658133900000|2022-07-18 08:45:00|13044.48|13044.48|13059.66|13059.66|13070.84|13070.84|13044.48|13044.48|0
1658134200000|2022-07-18 08:50:00|13069.44|13069.44|13078.5|13078.5|13091.08|13091.08|13046.36|13046.36|0
1658134500000|2022-07-18 08:55:00|13088.29|13088.29|13062.45|13062.45|13088.29|13088.29|13047.75|13047.75|0
1658134800000|2022-07-18 09:00:00|13065.25|13065.25|13044.18|13044.18|13071.74|13071.74|13039.99|13039.99|0
1658135100000|2022-07-18 09:05:00|13045.58|13045.58|13056.99|13056.99|13064.93|13064.93|13028.08|13028.08|0
1658135400000|2022-07-18 09:10:00|13082.15|13082.15|13079.13|13079.13|13089.14|13089.14|13068.17|13068.17|0
1658135700000|2022-07-18 09:15:00|13086.12|13086.12|13074.21|13074.21|13086.12|13086.12|13074.21|13074.21|0
1658136000000|2022-07-18 09:20:00|13079.35|13079.35|13088.16|13088.16|13088.16|13088.16|13079.33|13079.33|0
1658136300000|2022-07-18 09:25:00|13084.19|13084.19|13081.39|13081.39|13084.19|13084.19|13081.39|13081.39|0
1658136600000|2022-07-18 09:30:00|13080|13080|13080|13080|13086.98|13086.98|13080|13080|0
1658136900000|2022-07-18 09:35:00|13081.39|13081.39|13064.35|13064.35|13086.98|13086.98|13062.95|13062.95|0
1658137200000|2022-07-18 09:40:00|13062.95|13062.95|13069.71|13069.71|13069.71|13069.71|13056.18|13056.18|0
1658137500000|2022-07-18 09:45:00|13066.92|13066.92|13064.12|13064.12|13066.92|13066.92|13056.18|13056.18|0
1658138100000|2022-07-18 09:55:00|13060.15|13060.15|13053.61|13053.61|13060.15|13060.15|13052.21|13052.21|0
1658138400000|2022-07-18 10:00:00|13057.58|13057.58|13045.7|13045.7|13060.38|13060.38|13045.7|13045.7|0
1658138700000|2022-07-18 10:05:00|13044.3|13044.3|13051.52|13051.52|13051.52|13051.52|13040.79|13040.79|0
1658139000000|2022-07-18 10:10:00|13055.49|13055.49|13063.2|13063.2|13066|13066|13048.5|13048.5|0
1658139300000|2022-07-18 10:15:00|13062.74|13062.74|13060.17|13060.17|13063.2|13063.2|13058.77|13058.77|0
1658139600000|2022-07-18 10:20:00|13061.57|13061.57|13054.37|13054.37|13065.54|13065.54|13054.37|13054.37|0
1658139900000|2022-07-18 10:25:00|13055.29|13055.29|13059.25|13059.25|13063.22|13063.22|13055.29|13055.29|0
1658140200000|2022-07-18 10:30:00|13067.19|13067.19|13060.65|13060.65|13068.59|13068.59|13060.65|13060.65|0
1658140500000|2022-07-18 10:35:00|13066.24|13066.24|13051.32|13051.32|13066.24|13066.24|13051.32|13051.32|0
1658140800000|2022-07-18 10:40:00|13055.29|13055.29|13060.43|13060.43|13063.22|13063.22|13055.29|13055.29|0
1658141100000|2022-07-18 10:45:00|13056.46|13056.46|13068.81|13068.81|13068.81|13068.81|13056.46|13056.46|0
1658141400000|2022-07-18 10:50:00|13060.43|13060.43|13061.6|13061.6|13064.4|13064.4|13052.49|13052.49|0
1658141700000|2022-07-18 10:55:00|13057.63|13057.63|13060.2|13060.2|13063|13063|13057.63|13057.63|0
1658142000000|2022-07-18 11:00:00|13061.6|13061.6|13064.4|13064.4|13064.4|13064.4|13055.06|13055.06|0
1658142300000|2022-07-18 11:05:00|13063|13063|13066.71|13066.71|13066.71|13066.71|13063|13063|0
1658142600000|2022-07-18 11:10:00|13065.31|13065.31|13071.85|13071.85|13071.85|13071.85|13065.31|13065.31|0
1658142900000|2022-07-18 11:15:00|13067.89|13067.89|13066.49|13066.49|13067.89|13067.89|13065.09|13065.09|0
1658143200000|2022-07-18 11:20:00|13067.89|13067.89|13074.87|13074.87|13074.87|13074.87|13067.89|13067.89|0
1658143500000|2022-07-18 11:25:00|13090.75|13090.75|13087.95|13087.95|13090.75|13090.75|13086.56|13086.56|0
1658143800000|2022-07-18 11:30:00|13080.02|13080.02|13083.98|13083.98|13083.98|13083.98|13080.02|13080.02|0
1658144100000|2022-07-18 11:35:00|13085.38|13085.38|13087.95|13087.95|13093.54|13093.54|13085.38|13085.38|0
1658144400000|2022-07-18 11:40:00|13080.02|13080.02|13081.41|13081.41|13081.41|13081.41|13072.08|13072.08|0
1658144700000|2022-07-18 11:45:00|13082.81|13082.81|13092.11|13092.11|13093.54|13093.54|13082.59|13082.59|0
1658145000000|2022-07-18 11:50:00|13091.19|13091.19|13091.44|13091.44|13098.18|13098.18|13087.22|13087.22|0
1658145300000|2022-07-18 11:55:00|13092.84|13092.84|13084.9|13084.9|13092.84|13092.84|13084.9|13084.9|0
1658145600000|2022-07-18 12:00:00|13086.3|13086.3|13082.79|13082.79|13092.11|13092.11|13078.37|13078.37|0
1658145900000|2022-07-18 12:05:00|13081.39|13081.39|13093.52|13093.52|13100.29|13100.29|13081.39|13081.39|0
1658146200000|2022-07-18 12:10:00|13092.13|13092.13|13144.78|13144.78|13152.23|13152.23|13092.13|13092.13|0
1658146500000|2022-07-18 12:15:00|13136.84|13136.84|13124.04|13124.04|13153.17|13153.17|13124.04|13124.04|0
1658146800000|2022-07-18 12:20:00|13125.44|13125.44|13119.61|13119.61|13128.23|13128.23|13119.61|13119.61|0
1658147100000|2022-07-18 12:25:00|13125.2|13125.2|13099.12|13099.12|13128|13128|13091.16|13091.16|0
1658147400000|2022-07-18 12:30:00|13096.32|13096.32|13110.3|13110.3|13110.3|13110.3|13092.13|13092.13|0
1658147700000|2022-07-18 12:35:00|13107.5|13107.5|13084.86|13084.86|13107.5|13107.5|13084.86|13084.86|0
1658148000000|2022-07-18 12:40:00|13087.66|13087.66|13121.48|13121.48|13125.45|13125.45|13087.66|13087.66|0
1658148300000|2022-07-18 12:45:00|13120.08|13120.08|13094.87|13094.87|13120.08|13120.08|13094.87|13094.87|0
1658148600000|2022-07-18 12:50:00|13092.08|13092.08|13081.58|13081.58|13093.47|13093.47|13078.78|13078.78|0
1658148900000|2022-07-18 12:55:00|13080.18|13080.18|13096.5|13096.5|13096.5|13096.5|13080.18|13080.18|0
1658149200000|2022-07-18 13:00:00|13097.42|13097.42|13081.32|13081.32|13097.42|13097.42|13069.18|13069.18|0
1658149500000|2022-07-18 13:05:00|13079.93|13079.93|13083.21|13083.21|13085.53|13085.53|13076.67|13076.67|0
1658149800000|2022-07-18 13:10:00|13081.81|13081.81|13077.4|13077.4|13081.81|13081.81|13048.72|13048.72|0
1658150100000|2022-07-18 13:15:00|13081.36|13081.36|13084.36|13084.36|13088.33|13088.33|13081.36|13081.36|0
1658150400000|2022-07-18 13:20:00|13092.75|13092.75|13089.73|13089.73|13092.75|13092.75|13075.03|13075.03|0
1658150700000|2022-07-18 13:25:00|13085.76|13085.76|13088.78|13088.78|13092.97|13092.97|13083.42|13083.42|0
1658151000000|2022-07-18 13:30:00|13090.18|13090.18|13087.59|13087.59|13104.86|13104.86|13086.19|13086.19|0
1658151300000|2022-07-18 13:35:00|13086.19|13086.19|13071.49|13071.49|13088.99|13088.99|13071.49|13071.49|0
1658151600000|2022-07-18 13:40:00|13068.69|13068.69|13078.25|13078.25|13078.25|13078.25|13060.76|13060.76|0
1658151900000|2022-07-18 13:45:00|13076.86|13076.86|13098.1|13098.1|13098.1|13098.1|13076.4|13076.4|0
1658152200000|2022-07-18 13:50:00|13100.89|13100.89|13096.26|13096.26|13109.08|13109.08|13094.86|13094.86|0
1658152500000|2022-07-18 13:55:00|13097.66|13097.66|13103.97|13103.97|13105.59|13105.59|13097.66|13097.66|0
1658152800000|2022-07-18 14:00:00|13092.07|13092.07|13086.96|13086.96|13105.63|13105.63|13072.95|13072.95|0
1658153100000|2022-07-18 14:05:00|13085.57|13085.57|13076.26|13076.26|13085.57|13085.57|13068.78|13068.78|0
1658153400000|2022-07-18 14:10:00|13064.36|13064.36|13041.04|13041.04|13064.36|13064.36|13038.25|13038.25|0
1658153700000|2022-07-18 14:15:00|13042.44|13042.44|13051.8|13051.8|13053.17|13053.17|13042.44|13042.44|0
1658154000000|2022-07-18 14:20:00|13050.4|13050.4|13034.07|13034.07|13050.4|13050.4|13031.05|13031.05|0
1658154300000|2022-07-18 14:25:00|13035.47|13035.47|13070.43|13070.43|13072.28|13072.28|13013.57|13013.57|0
1658154600000|2022-07-18 14:30:00|13066.46|13066.46|13071.31|13071.31|13087.42|13087.42|13057.12|13057.12|0
1658154900000|2022-07-18 14:35:00|13067.35|13067.35|13060.11|13060.11|13072.02|13072.02|13058.72|13058.72|0
1658155200000|2022-07-18 14:40:00|13058.72|13058.72|13055.7|13055.7|13062.68|13062.68|13055.7|13055.7|0
1658155500000|2022-07-18 14:45:00|13057.09|13057.09|13043.56|13043.56|13061.06|13061.06|13043.56|13043.56|0
1658155800000|2022-07-18 14:50:00|13039.6|13039.6|13049.85|13049.85|13049.85|13049.85|13031.43|13031.43|0
1658156100000|2022-07-18 14:55:00|13048.45|13048.45|13079.49|13079.49|13079.49|13079.49|13048.45|13048.45|0
1658156400000|2022-07-18 15:00:00|13078.09|13078.09|13076.47|13076.47|13087.2|13087.2|13071.1|13071.1|0
1658156700000|2022-07-18 15:05:00|13079.26|13079.26|13074.13|13074.13|13097.22|13097.22|13072.73|13072.73|0
1658157000000|2022-07-18 15:10:00|13078.1|13078.1|13070.16|13070.16|13078.1|13078.1|13067.37|13067.37|0
1658157300000|2022-07-18 15:15:00|13066.19|13066.19|13063.15|13063.15|13068.05|13068.05|13051.02|13051.02|0
1658157600000|2022-07-18 15:20:00|13067.12|13067.12|13066.43|13066.43|13075.74|13075.74|13058.72|13058.72|0
1658157900000|2022-07-18 15:25:00|13063.63|13063.63|13071.31|13071.31|13071.31|13071.31|13058.5|13058.5|0
1658214900000|2022-07-19 07:15:00|12939.46|12939.46|12895.35|12895.35|12939.46|12939.46|12895.35|12895.35|0
1658215200000|2022-07-19 07:20:00|12903.29|12903.29|12880.88|12880.88|12905.14|12905.14|12878.08|12878.08|0
1658215500000|2022-07-19 07:25:00|12890.66|12890.66|12863.62|12863.62|12892.06|12892.06|12858.24|12858.24|0
1658215800000|2022-07-19 07:30:00|12865.02|12865.02|12852.89|12852.89|12876.93|12876.93|12831.2|12831.2|0
1658216100000|2022-07-19 07:35:00|12844.95|12844.95|12883.92|12883.92|12893.25|12893.25|12844.95|12844.95|0
1658216400000|2022-07-19 07:40:00|12875.98|12875.98|12861.05|12861.05|12875.98|12875.98|12859.66|12859.66|0
1658216700000|2022-07-19 07:45:00|12862.45|12862.45|12883.69|12883.69|12886.49|12886.49|12862.45|12862.45|0
1658217000000|2022-07-19 07:50:00|12879.5|12879.5|12917.24|12917.24|12924.23|12924.23|12878.1|12878.1|0
1658217300000|2022-07-19 07:55:00|12893.43|12893.43|12884.75|12884.75|12893.43|12893.43|12877.55|12877.55|0
1658217600000|2022-07-19 08:00:00|12879.16|12879.16|12887.53|12887.53|12887.53|12887.53|12879.16|12879.16|0
1658217900000|2022-07-19 08:05:00|12883.56|12883.56|12880.07|12880.07|12883.56|12883.56|12874.23|12874.23|0
1658218200000|2022-07-19 08:10:00|12877.28|12877.28|12867.72|12867.72|12877.28|12877.28|12864.92|12864.92|0
1658218500000|2022-07-19 08:15:00|12859.78|12859.78|12854.86|12854.86|12864.2|12864.2|12852.07|12852.07|0
1658218800000|2022-07-19 08:20:00|12846.93|12846.93|12858.61|12858.61|12861.63|12861.63|12846.93|12846.93|0
1658219100000|2022-07-19 08:25:00|12862.8|12862.8|12853.24|12853.24|12862.8|12862.8|12845.3|12845.3|0
1658219400000|2022-07-19 08:30:00|12851.86|12851.86|12876.12|12876.12|12876.58|12876.58|12851.86|12851.86|0
1658219700000|2022-07-19 08:35:00|12880.09|12880.09|12882.9|12882.9|12896.89|12896.89|12880.09|12880.09|0
1658220000000|2022-07-19 08:40:00|12885.69|12885.69|12886.87|12886.87|12890.83|12890.83|12874.96|12874.96|0
1658220300000|2022-07-19 08:45:00|12886.41|12886.41|12870.07|12870.07|12886.41|12886.41|12860.51|12860.51|0
1658220600000|2022-07-19 08:50:00|12885.95|12885.95|12885.47|12885.47|12886.87|12886.87|12878.48|12878.48|0
1658220900000|2022-07-19 08:55:00|12877.53|12877.53|12914.41|12914.41|12914.87|12914.87|12877.53|12877.53|0
1658221200000|2022-07-19 09:00:00|12918.61|12918.61|12916.98|12916.98|12922.57|12922.57|12916.98|12916.98|0
1658221500000|2022-07-19 09:05:00|12918.38|12918.38|12914.41|12914.41|12918.38|12918.38|12898.31|12898.31|0
1658221800000|2022-07-19 09:10:00|12910.22|12910.22|12930.29|12930.29|12930.29|12930.29|12907.42|12907.42|0
1658222100000|2022-07-19 09:15:00|12934.26|12934.26|12926.09|12926.09|12934.26|12934.26|12926.09|12926.09|0
1658222400000|2022-07-19 09:20:00|12928.89|12928.89|12949.19|12949.19|12956.41|12956.41|12928.89|12928.89|0
1658222700000|2022-07-19 09:25:00|12945.22|12945.22|12944.76|12944.76|12945.22|12945.22|12943.37|12943.37|0
1658223000000|2022-07-19 09:30:00|12946.16|12946.16|12948.96|12948.96|12948.96|12948.96|12946.16|12946.16|0
1658223300000|2022-07-19 09:35:00|12952.93|12952.93|12957.81|12957.81|12957.81|12957.81|12952.93|12952.93|0
1658223600000|2022-07-19 09:40:00|12960.61|12960.61|12963.4|12963.4|12968.55|12968.55|12960.61|12960.61|0
1658223900000|2022-07-19 09:45:00|12964.8|12964.8|12957.34|12957.34|12971.79|12971.79|12957.34|12957.34|0
1658224200000|2022-07-19 09:50:00|12958.74|12958.74|12995.36|12995.36|12995.36|12995.36|12958.74|12958.74|0
1658224500000|2022-07-19 09:55:00|12992.56|12992.56|12996.98|12996.98|12998.38|12998.38|12988.59|12988.59|0
1658224800000|2022-07-19 10:00:00|12998.38|12998.38|12996.93|12996.93|13026.1|13026.1|12996.73|12996.73|0
1658225100000|2022-07-19 10:05:00|13004.87|13004.87|13028.68|13028.68|13028.68|13028.68|13004.87|13004.87|0
1658225400000|2022-07-19 10:10:00|13029.6|13029.6|13014.9|13014.9|13029.6|13029.6|13014.9|13014.9|0
1658225700000|2022-07-19 10:15:00|13018.86|13018.86|13016.52|13016.52|13021.66|13021.66|13013.72|13013.72|0
1658226000000|2022-07-19 10:20:00|13016.98|13016.98|13034.47|13034.47|13034.47|13034.47|13016.98|13016.98|0
1658226300000|2022-07-19 10:25:00|13033.08|13033.08|13033.79|13033.79|13039.38|13039.38|13029.82|13029.82|0
1658226600000|2022-07-19 10:30:00|13029.82|13029.82|13052.46|13052.46|13052.46|13052.46|13028.42|13028.42|0
1658226900000|2022-07-19 10:35:00|13053.38|13053.38|13056.65|13056.65|13058.05|13058.05|13052.46|13052.46|0
1658227200000|2022-07-19 10:40:00|13055.26|13055.26|13055.26|13055.26|13055.26|13055.26|13053.86|13053.86|0
1658227500000|2022-07-19 10:45:00|13071.13|13071.13|13072.99|13072.99|13077.18|13077.18|13067.16|13067.16|0
1658227800000|2022-07-19 10:50:00|13071.59|13071.59|13099.8|13099.8|13099.8|13099.8|13068.79|13068.79|0
1658228100000|2022-07-19 10:55:00|13100.26|13100.26|13095.61|13095.61|13104.94|13104.94|13095.61|13095.61|0
1658228400000|2022-07-19 11:00:00|13097|13097|13115.9|13115.9|13115.9|13115.9|13097|13097|0
1658228700000|2022-07-19 11:05:00|13111.7|13111.7|13097|13097|13111.7|13111.7|13097|13097|0
1658229000000|2022-07-19 11:10:00|13095.61|13095.61|13097.95|13097.95|13097.95|13097.95|13086.05|13086.05|0
1658229300000|2022-07-19 11:15:00|13102.14|13102.14|13082.3|13082.3|13102.14|13102.14|13079.51|13079.51|0
1658229600000|2022-07-19 11:20:00|13078.33|13078.33|13081.16|13081.16|13081.16|13081.16|13073.22|13073.22|0
1658229900000|2022-07-19 11:25:00|13085.13|13085.13|13104.02|13104.02|13104.02|13104.02|13085.13|13085.13|0
1658230200000|2022-07-19 11:30:00|13105.42|13105.42|13108.22|13108.22|13109.61|13109.61|13105.42|13105.42|0
1658230500000|2022-07-19 11:35:00|13100.28|13100.28|13104|13104|13104|13104|13087.92|13087.92|0
1658230800000|2022-07-19 11:40:00|13106.76|13106.76|13090.88|13090.88|13106.76|13106.76|13090.88|13090.88|0
1658231100000|2022-07-19 11:45:00|13092.28|13092.28|13103.01|13103.01|13104.41|13104.41|13092.28|13092.28|0
1658231400000|2022-07-19 11:50:00|13104.41|13104.41|13136.27|13136.27|13136.27|13136.27|13104.41|13104.41|0
1658231700000|2022-07-19 11:55:00|13137.67|13137.67|13140.24|13140.24|13143.04|13143.04|13129.73|13129.73|0
1658232000000|2022-07-19 12:00:00|13136.05|13136.05|13127.86|13127.86|13136.05|13136.05|13124.14|13124.14|0
1658232300000|2022-07-19 12:05:00|13123.89|13123.89|13125.52|13125.52|13125.52|13125.52|13112.22|13112.22|0
1658232600000|2022-07-19 12:10:00|13121.55|13121.55|13114.79|13114.79|13121.55|13121.55|13114.79|13114.79|0
1658232900000|2022-07-19 12:15:00|13116.18|13116.18|13103.1|13103.1|13124.35|13124.35|13103.1|13103.1|0
1658233200000|2022-07-19 12:20:00|13111.04|13111.04|13116.63|13116.63|13116.63|13116.63|13111.04|13111.04|0
1658233500000|2022-07-19 12:25:00|13118.03|13118.03|13117.58|13117.58|13119.43|13119.43|13109.64|13109.64|0
1658233800000|2022-07-19 12:30:00|13118.98|13118.98|13111.27|13111.27|13123.17|13123.17|13111.27|13111.27|0
1658234100000|2022-07-19 12:35:00|13119.2|13119.2|13119.2|13119.2|13119.2|13119.2|13119.2|13119.2|0
1658234400000|2022-07-19 12:40:00|13117.83|13117.83|13118.77|13118.77|13122.73|13122.73|13105.92|13105.92|0
1658234700000|2022-07-19 12:45:00|13120.14|13120.14|13130.37|13130.37|13137.86|13137.86|13120.14|13120.14|0
1658235000000|2022-07-19 12:50:00|13131.76|13131.76|13123.6|13123.6|13139.7|13139.7|13123.6|13123.6|0
1658235300000|2022-07-19 12:55:00|13127.57|13127.57|13129.46|13129.46|13129.46|13129.46|13122.92|13122.92|0
1658235600000|2022-07-19 13:00:00|13125.49|13125.49|13133.65|13133.65|13133.65|13133.65|13117.55|13117.55|0
1658235900000|2022-07-19 13:05:00|13125.71|13125.71|13120.38|13120.38|13131.08|13131.08|13111.96|13111.96|0
1658236200000|2022-07-19 13:10:00|13124.35|13124.35|13108.49|13108.49|13124.35|13124.35|13105.7|13105.7|0
1658236500000|2022-07-19 13:15:00|13109.89|13109.89|13107.32|13107.32|13111.29|13111.29|13107.32|13107.32|0
1658236800000|2022-07-19 13:20:00|13111.29|13111.29|13123.64|13123.64|13127.61|13127.61|13111.29|13111.29|0
1658237100000|2022-07-19 13:25:00|13122.24|13122.24|13120.85|13120.85|13128.78|13128.78|13116.65|13116.65|0
1658237400000|2022-07-19 13:30:00|13128.78|13128.78|13141.8|13141.8|13144.6|13144.6|13108.72|13108.72|0
1658237700000|2022-07-19 13:35:00|13139.01|13139.01|13124.99|13124.99|13139.92|13139.92|13124.53|13124.53|0
1658238000000|2022-07-19 13:40:00|13124.07|13124.07|13128.24|13128.24|13133.61|13133.61|13124.07|13124.07|0
1658238300000|2022-07-19 13:45:00|13132.21|13132.21|13133.63|13133.63|13137.38|13137.38|13115.91|13115.91|0
1658238600000|2022-07-19 13:50:00|13129.66|13129.66|13138.51|13138.51|13142.48|13142.48|13121.73|13121.73|0
1658238900000|2022-07-19 13:55:00|13135.71|13135.71|13164.63|13164.63|13164.63|13164.63|13135.71|13135.71|0
1658239200000|2022-07-19 14:00:00|13161.83|13161.83|13138.97|13138.97|13161.83|13161.83|13135|13135|0
1658239500000|2022-07-19 14:05:00|13137.57|13137.57|13132.43|13132.43|13137.57|13137.57|13122.87|13122.87|0
1658239800000|2022-07-19 14:10:00|13133.83|13133.83|13185.77|13185.77|13189.73|13189.73|13133.83|13133.83|0
1658240100000|2022-07-19 14:15:00|13189.96|13189.96|13212.06|13212.06|13212.06|13212.06|13175.26|13175.26|0
1658240400000|2022-07-19 14:20:00|13221.83|13221.83|13237.67|13237.67|13268.42|13268.42|13221.83|13221.83|0
1658240700000|2022-07-19 14:25:00|13233.47|13233.47|13250.97|13250.97|13250.97|13250.97|13232.08|13232.08|0
1658241000000|2022-07-19 14:30:00|13252.37|13252.37|13247.47|13247.47|13282.46|13282.46|13247.47|13247.47|0
1658241300000|2022-07-19 14:35:00|13255.41|13255.41|13233.74|13233.74|13258|13258|13233.74|13233.74|0
1658241600000|2022-07-19 14:40:00|13237.71|13237.71|13252.18|13252.18|13262.92|13262.92|13237.71|13237.71|0
1658241900000|2022-07-19 14:45:00|13253.1|13253.1|13298.28|13298.28|13298.28|13298.28|13253.1|13253.1|0
1658242200000|2022-07-19 14:50:00|13302.25|13302.25|13294.26|13294.26|13304.82|13304.82|13289.61|13289.61|0
1658242500000|2022-07-19 14:55:00|13295.66|13295.66|13276.27|13276.27|13297.75|13297.75|13266.03|13266.03|0
1658242800000|2022-07-19 15:00:00|13273.48|13273.48|13286.34|13286.34|13295.68|13295.68|13273.48|13273.48|0
1658243100000|2022-07-19 15:05:00|13287.26|13287.26|13272.35|13272.35|13292.63|13292.63|13272.35|13272.35|0
1658243400000|2022-07-19 15:10:00|13273.75|13273.75|13295.68|13295.68|13295.68|13295.68|13273.75|13273.75|0
1658243700000|2022-07-19 15:15:00|13294.28|13294.28|13271.64|13271.64|13294.28|13294.28|13270.24|13270.24|0
1658244000000|2022-07-19 15:20:00|13268.84|13268.84|13286.09|13286.09|13287.26|13287.26|13267.45|13267.45|0
1658244300000|2022-07-19 15:25:00|13282.12|13282.12|13287.7|13287.7|13293.77|13293.77|13280.5|13280.5|0
1658301300000|2022-07-20 07:15:00|13412.76|13412.76|13425.26|13425.26|13429.98|13429.98|13412.76|13412.76|0
1658301600000|2022-07-20 07:20:00|13421.29|13421.29|13461.15|13461.15|13461.15|13461.15|13421.29|13421.29|0
1658301900000|2022-07-20 07:25:00|13459.75|13459.75|13434.09|13434.09|13459.75|13459.75|13419.39|13419.39|0
1658302200000|2022-07-20 07:30:00|13428.5|13428.5|13443.17|13443.17|13462.99|13462.99|13428.5|13428.5|0
1658302500000|2022-07-20 07:35:00|13455.08|13455.08|13421.28|13421.28|13460.26|13460.26|13421.28|13421.28|0
1658302800000|2022-07-20 07:40:00|13398.91|13398.91|13380.98|13380.98|13408.7|13408.7|13380.98|13380.98|0
1658303100000|2022-07-20 07:45:00|13372.59|13372.59|13341.57|13341.57|13372.59|13372.59|13341.57|13341.57|0
1658303400000|2022-07-20 07:50:00|13336.97|13336.97|13345.14|13345.14|13347.93|13347.93|13328.59|13328.59|0
1658303700000|2022-07-20 07:55:00|13337.2|13337.2|13330.66|13330.66|13337.2|13337.2|13317.36|13317.36|0
1658304000000|2022-07-20 08:00:00|13322.72|13322.72|13331.31|13331.31|13339.25|13339.25|13322.72|13322.72|0
1658304300000|2022-07-20 08:05:00|13329.94|13329.94|13327.84|13327.84|13329.94|13329.94|13306.6|13306.6|0
1658304600000|2022-07-20 08:10:00|13332.04|13332.04|13348.36|13348.36|13360.27|13360.27|13332.04|13332.04|0
1658304900000|2022-07-20 08:15:00|13336.46|13336.46|13327.84|13327.84|13336.46|13336.46|13310.57|13310.57|0
1658305200000|2022-07-20 08:20:00|13334.83|13334.83|13335.78|13335.78|13335.78|13335.78|13323.88|13323.88|0
1658305500000|2022-07-20 08:25:00|13341.37|13341.37|13334.38|13334.38|13345.57|13345.57|13334.38|13334.38|0
1658305800000|2022-07-20 08:30:00|13333.93|13333.93|13343.92|13343.92|13343.92|13343.92|13333.93|13333.93|0
1658306100000|2022-07-20 08:35:00|13351.86|13351.86|13373.07|13373.07|13373.07|13373.07|13351.86|13351.86|0
1658306400000|2022-07-20 08:40:00|13371.69|13371.69|13369.58|13369.58|13372.61|13372.61|13360.25|13360.25|0
1658306700000|2022-07-20 08:45:00|13365.61|13365.61|13336.44|13336.44|13365.61|13365.61|13330.84|13330.84|0
1658307000000|2022-07-20 08:50:00|13336.89|13336.89|13360.71|13360.71|13360.71|13360.71|13336.89|13336.89|0
1658307300000|2022-07-20 08:55:00|13362.1|13362.1|13368.15|13368.15|13368.15|13368.15|13359.31|13359.31|0
1658307600000|2022-07-20 09:00:00|13376.09|13376.09|13380.29|13380.29|13380.29|13380.29|13361.87|13361.87|0
1658307900000|2022-07-20 09:05:00|13388.22|13388.22|13377.47|13377.47|13388.22|13388.22|13362.53|13362.53|0
1658308200000|2022-07-20 09:10:00|13373.5|13373.5|13404.27|13404.27|13404.27|13404.27|13373.5|13373.5|0
1658308500000|2022-07-20 09:15:00|13400.3|13400.3|13400.3|13400.3|13400.3|13400.3|13392.37|13392.37|0
1658308800000|2022-07-20 09:20:00|13396.11|13396.11|13380.03|13380.03|13396.11|13396.11|13377.23|13377.23|0
1658309100000|2022-07-20 09:25:00|13376.06|13376.06|13350.63|13350.63|13376.06|13376.06|13350.63|13350.63|0
1658309400000|2022-07-20 09:30:00|13350.17|13350.17|13353.19|13353.19|13354.59|13354.59|13321.94|13321.94|0
1658309700000|2022-07-20 09:35:00|13364.37|13364.37|13402.11|13402.11|13402.11|13402.11|13364.37|13364.37|0
1658310000000|2022-07-20 09:40:00|13396.52|13396.52|13393.72|13393.72|13396.52|13396.52|13389.75|13389.75|0
1658310300000|2022-07-20 09:45:00|13381.82|13381.82|13390.2|13390.2|13400.94|13400.94|13379.02|13379.02|0
1658310600000|2022-07-20 09:50:00|13393|13393|13405.13|13405.13|13405.13|13405.13|13387.63|13387.63|0
1658310900000|2022-07-20 09:55:00|13393.22|13393.22|13386.24|13386.24|13393.22|13393.22|13379.47|13379.47|0
1658311200000|2022-07-20 10:00:00|13388.07|13388.07|13376.17|13376.17|13388.07|13388.07|13376.17|13376.17|0
1658311500000|2022-07-20 10:05:00|13380.13|13380.13|13371.27|13371.27|13381.05|13381.05|13371.27|13371.27|0
1658311800000|2022-07-20 10:10:00|13375.24|13375.24|13379.21|13379.21|13379.21|13379.21|13375.24|13375.24|0
1658312100000|2022-07-20 10:15:00|13375.01|13375.01|13387.62|13387.62|13387.62|13387.62|13371.04|13371.04|0
1658312400000|2022-07-20 10:20:00|13395.56|13395.56|13386|13386|13395.56|13395.56|13382.03|13382.03|0
1658312700000|2022-07-20 10:25:00|13383.2|13383.2|13347.76|13347.76|13383.2|13383.2|13347.76|13347.76|0
1658313000000|2022-07-20 10:30:00|13354.75|13354.75|13304.21|13304.21|13357.55|13357.55|13304.21|13304.21|0
1658313300000|2022-07-20 10:35:00|13305.61|13305.61|13296.29|13296.29|13308.2|13308.2|13296.29|13296.29|0
1658313600000|2022-07-20 10:40:00|13300.26|13300.26|13313.56|13313.56|13313.56|13313.56|13296.07|13296.07|0
1658313900000|2022-07-20 10:45:00|13314.96|13314.96|13324.29|13324.29|13324.29|13324.29|13305.39|13305.39|0
1658314200000|2022-07-20 10:50:00|13322.89|13322.89|13350.89|13350.89|13362.08|13362.08|13322.89|13322.89|0
1658314500000|2022-07-20 10:55:00|13360.68|13360.68|13364.85|13364.85|13374.41|13374.41|13359.28|13359.28|0
1658314800000|2022-07-20 11:00:00|13363.45|13363.45|13366.25|13366.25|13366.25|13366.25|13363.45|13363.45|0
1658315100000|2022-07-20 11:05:00|13369.04|13369.04|13367.15|13367.15|13380.67|13380.67|13367.15|13367.15|0
1658315400000|2022-07-20 11:10:00|13369.94|13369.94|13368.54|13368.54|13370.4|13370.4|13368.54|13368.54|0
1658315700000|2022-07-20 11:15:00|13371.34|13371.34|13394.2|13394.2|13394.2|13394.2|13371.34|13371.34|0
1658316000000|2022-07-20 11:20:00|13397.42|13397.42|13411.62|13411.62|13413.91|13413.91|13397.42|13397.42|0
1658316300000|2022-07-20 11:25:00|13414.41|13414.41|13404.85|13404.85|13417.21|13417.21|13404.85|13404.85|0
1658316600000|2022-07-20 11:30:00|13407.65|13407.65|13405.08|13405.08|13410.44|13410.44|13405.08|13405.08|0
1658316900000|2022-07-20 11:35:00|13403.68|13403.68|13413.24|13413.24|13413.24|13413.24|13398.09|13398.09|0
1658317200000|2022-07-20 11:40:00|13409.27|13409.27|13388.54|13388.54|13409.27|13409.27|13388.54|13388.54|0
1658317500000|2022-07-20 11:45:00|13392.51|13392.51|13385.53|13385.53|13407.89|13407.89|13381.34|13381.34|0
1658317800000|2022-07-20 11:50:00|13381.34|13381.34|13391.56|13391.56|13391.56|13391.56|13373.4|13373.4|0
1658318100000|2022-07-20 11:55:00|13391.1|13391.1|13397.2|13397.2|13397.2|13397.2|13389.26|13389.26|0
1658318400000|2022-07-20 12:00:00|13401.39|13401.39|13393.46|13393.46|13401.39|13401.39|13392.06|13392.06|0
1658318700000|2022-07-20 12:05:00|13392.06|13392.06|13405.59|13405.59|13406.99|13406.99|13388.09|13388.09|0
1658319000000|2022-07-20 12:10:00|13408.38|13408.38|13393.46|13393.46|13408.38|13408.38|13393.46|13393.46|0
1658319300000|2022-07-20 12:15:00|13394.86|13394.86|13393.94|13393.94|13394.86|13394.86|13393.94|13393.94|0
1658319600000|2022-07-20 12:20:00|13396.73|13396.73|13333.82|13333.82|13396.73|13396.73|13331.03|13331.03|0
1658319900000|2022-07-20 12:25:00|13325.89|13325.89|13318.17|13318.17|13327.28|13327.28|13312.58|13312.58|0
1658320200000|2022-07-20 12:30:00|13313.98|13313.98|13328.95|13328.95|13328.95|13328.95|13305.86|13305.86|0
1658320500000|2022-07-20 12:35:00|13333.14|13333.14|13336.89|13336.89|13336.89|13336.89|13327.55|13327.55|0
1658320800000|2022-07-20 12:40:00|13334.09|13334.09|13340.14|13340.14|13341.54|13341.54|13330.12|13330.12|0
1658321100000|2022-07-20 12:45:00|13338.74|13338.74|13353.44|13353.44|13353.44|13353.44|13338.74|13338.74|0
1658321400000|2022-07-20 12:50:00|13357.41|13357.41|13370.46|13370.46|13387.96|13387.96|13354.36|13354.36|0
1658321700000|2022-07-20 12:55:00|13374.43|13374.43|13345.25|13345.25|13386.78|13386.78|13345.25|13345.25|0
1658322000000|2022-07-20 13:00:00|13349.22|13349.22|13358.83|13358.83|13358.83|13358.83|13345.53|13345.53|0
1658322300000|2022-07-20 13:05:00|13356.03|13356.03|13354.86|13354.86|13358.83|13358.83|13332.22|13332.22|0
1658322600000|2022-07-20 13:10:00|13350.89|13350.89|13338.76|13338.76|13350.89|13350.89|13338.76|13338.76|0
1658322900000|2022-07-20 13:15:00|13337.36|13337.36|13342.96|13342.96|13342.96|13342.96|13337.36|13337.36|0
1658323200000|2022-07-20 13:20:00|13362.8|13362.8|13367.22|13367.22|13373.76|13373.76|13361.63|13361.63|0
1658323500000|2022-07-20 13:25:00|13368.61|13368.61|13359.97|13359.97|13372.33|13372.33|13359.97|13359.97|0
1658323800000|2022-07-20 13:30:00|13361.37|13361.37|13391.22|13391.22|13391.22|13391.22|13353.23|13353.23|0
1658324100000|2022-07-20 13:35:00|13389.83|13389.83|13381.66|13381.66|13399.16|13399.16|13381.66|13381.66|0
1658324400000|2022-07-20 13:40:00|13389.6|13389.6|13403.11|13403.11|13403.13|13403.13|13384.46|13384.46|0
1658324700000|2022-07-20 13:45:00|13407.08|13407.08|13401.73|13401.73|13407.08|13407.08|13389.6|13389.6|0
1658325000000|2022-07-20 13:50:00|13405.7|13405.7|13377.92|13377.92|13412.69|13412.69|13377.92|13377.92|0
1658325300000|2022-07-20 13:55:00|13373.73|13373.73|13380.49|13380.49|13381.89|13381.89|13368.36|13368.36|0
1658325600000|2022-07-20 14:00:00|13381.89|13381.89|13368.36|13368.36|13381.89|13381.89|13364.39|13364.39|0
1658325900000|2022-07-20 14:05:00|13364.39|13364.39|13387|13387|13387|13387|13364.39|13364.39|0
1658326200000|2022-07-20 14:10:00|13387.46|13387.46|13408.7|13408.7|13410.1|13410.1|13387.46|13387.46|0
1658326500000|2022-07-20 14:15:00|13404.73|13404.73|13379.55|13379.55|13404.73|13404.73|13378.15|13378.15|0
1658326800000|2022-07-20 14:20:00|13380.95|13380.95|13403.79|13403.79|13403.79|13403.79|13380.95|13380.95|0
1658327100000|2022-07-20 14:25:00|13405.19|13405.19|13426.88|13426.88|13426.88|13426.88|13396.08|13396.08|0
1658327400000|2022-07-20 14:30:00|13425.48|13425.48|13436.16|13436.16|13445.04|13445.04|13417.55|13417.55|0
1658327700000|2022-07-20 14:35:00|13432.2|13432.2|13436.39|13436.39|13440.36|13440.36|13418.89|13418.89|0
1658328000000|2022-07-20 14:40:00|13434.99|13434.99|13428.25|13428.25|13438.96|13438.96|13422.88|13422.88|0
1658328300000|2022-07-20 14:45:00|13431.04|13431.04|13431.96|13431.96|13440.12|13440.12|13428.25|13428.25|0
1658328600000|2022-07-20 14:50:00|13430.56|13430.56|13416.8|13416.8|13430.56|13430.56|13416.8|13416.8|0
1658328900000|2022-07-20 14:55:00|13415.4|13415.4|13416.58|13416.58|13416.58|13416.58|13411.21|13411.21|0
1658329200000|2022-07-20 15:00:00|13412.61|13412.61|13404.01|13404.01|13416.8|13416.8|13398.16|13398.16|0
1658329500000|2022-07-20 15:05:00|13400.04|13400.04|13418.93|13418.93|13421.5|13421.5|13398.64|13398.64|0
1658329800000|2022-07-20 15:10:00|13422.9|13422.9|13411.72|13411.72|13422.9|13422.9|13411.72|13411.72|0
1658330100000|2022-07-20 15:15:00|13413.12|13413.12|13408.22|13408.22|13416.61|13416.61|13402.85|13402.85|0
1658330400000|2022-07-20 15:20:00|13409.6|13409.6|13400.06|13400.06|13409.6|13409.6|13396.55|13396.55|0
1658330700000|2022-07-20 15:25:00|13398.66|13398.66|13416.39|13416.39|13416.39|13416.39|13393.29|13393.29|0
1658387700000|2022-07-21 07:15:00|13617.17|13617.17|13594.77|13594.77|13625.11|13625.11|13584.03|13584.03|0
1658388000000|2022-07-21 07:20:00|13610.64|13610.64|13596.39|13596.39|13610.64|13610.64|13590.8|13590.8|0
1658388300000|2022-07-21 07:25:00|13592.42|13592.42|13583.32|13583.32|13596.86|13596.86|13572.8|13572.8|0
1658388600000|2022-07-21 07:30:00|13579.13|13579.13|13570.07|13570.07|13599.25|13599.25|13570.07|13570.07|0
1658388900000|2022-07-21 07:35:00|13574.04|13574.04|13616.97|13616.97|13620.94|13620.94|13570.07|13570.07|0
1658389200000|2022-07-21 07:40:00|13621.16|13621.16|13596.71|13596.71|13634.47|13634.47|13596.71|13596.71|0
1658389500000|2022-07-21 07:45:00|13598.1|13598.1|13579.21|13579.21|13598.1|13598.1|13579.21|13579.21|0
1658389800000|2022-07-21 07:50:00|13575.24|13575.24|13576.67|13576.67|13576.67|13576.67|13552.61|13552.61|0
1658390100000|2022-07-21 07:55:00|13588.8|13588.8|13606.54|13606.54|13612.11|13612.11|13587.4|13587.4|0
1658390400000|2022-07-21 08:00:00|13602.35|13602.35|13616.78|13616.78|13639.87|13639.87|13594.41|13594.41|0
1658390700000|2022-07-21 08:05:00|13615.39|13615.39|13618.18|13618.18|13621.2|13621.2|13607.45|13607.45|0
1658391000000|2022-07-21 08:10:00|13614.21|13614.21|13604.65|13604.65|13623.55|13623.55|13604.65|13604.65|0
1658391300000|2022-07-21 08:15:00|13601.86|13601.86|13627.31|13627.31|13627.31|13627.31|13599.06|13599.06|0
1658391600000|2022-07-21 08:20:00|13623.12|13623.12|13588.57|13588.57|13627.29|13627.29|13588.57|13588.57|0
1658391900000|2022-07-21 08:25:00|13580.64|13580.64|13610.21|13610.21|13610.21|13610.21|13578.29|13578.29|0
1658392200000|2022-07-21 08:30:00|13608.82|13608.82|13614.43|13614.43|13614.43|13614.43|13587.15|13587.15|0
1658392500000|2022-07-21 08:35:00|13615.35|13615.35|13627.25|13627.25|13627.25|13627.25|13611.38|13611.38|0
1658392800000|2022-07-21 08:40:00|13623.28|13623.28|13589.22|13589.22|13638.21|13638.21|13584.57|13584.57|0
1658393100000|2022-07-21 08:45:00|13588.3|13588.3|13585.47|13585.47|13590.62|13590.62|13582.68|13582.68|0
1658393400000|2022-07-21 08:50:00|13593.41|13593.41|13583.85|13583.85|13597.38|13597.38|13575.69|13575.69|0
1658393700000|2022-07-21 08:55:00|13586.65|13586.65|13564.92|13564.92|13602.48|13602.48|13564.92|13564.92|0
1658394000000|2022-07-21 09:00:00|13560.95|13560.95|13575.87|13575.87|13580.79|13580.79|13560.72|13560.72|0
1658394300000|2022-07-21 09:05:00|13583.81|13583.81|13579.56|13579.56|13583.98|13583.98|13575.87|13575.87|0
1658394600000|2022-07-21 09:10:00|13575.59|13575.59|13583.48|13583.48|13597.95|13597.95|13575.59|13575.59|0
1658394900000|2022-07-21 09:15:00|13584.87|13584.87|13581.58|13581.58|13587.44|13587.44|13572.72|13572.72|0
1658395200000|2022-07-21 09:20:00|13582.95|13582.95|13593.2|13593.2|13598.13|13598.13|13581.12|13581.12|0
1658395500000|2022-07-21 09:25:00|13591.8|13591.8|13595.99|13595.99|13599.96|13599.96|13591.8|13591.8|0
1658395800000|2022-07-21 09:30:00|13591.8|13591.8|13585.04|13585.04|13591.8|13591.8|13573.13|13573.13|0
1658396100000|2022-07-21 09:35:00|13579.45|13579.45|13595.77|13595.77|13595.77|13595.77|13579.45|13579.45|0
1658396400000|2022-07-21 09:40:00|13592.97|13592.97|13589.92|13589.92|13595.27|13595.27|13589.92|13589.92|0
1658396700000|2022-07-21 09:45:00|13588.53|13588.53|13585.73|13585.73|13593.89|13593.89|13581.99|13581.99|0
1658397000000|2022-07-21 09:50:00|13584.33|13584.33|13596.46|13596.46|13600.66|13600.66|13581.76|13581.76|0
1658397300000|2022-07-21 09:55:00|13586.68|13586.68|13607.5|13607.5|13607.5|13607.5|13585.28|13585.28|0
1658397600000|2022-07-21 10:00:00|13611.47|13611.47|13641.53|13641.53|13642.92|13642.92|13611.47|13611.47|0
1658397900000|2022-07-21 10:05:00|13640.13|13640.13|13702.15|13702.15|13702.15|13702.15|13640.13|13640.13|0
1658398200000|2022-07-21 10:10:00|13699.35|13699.35|13725.48|13725.48|13725.48|13725.48|13699.35|13699.35|0
1658398500000|2022-07-21 10:15:00|13726.4|13726.4|13750.18|13750.18|13750.18|13750.18|13722.21|13722.21|0
1658398800000|2022-07-21 10:20:00|13758.12|13758.12|13770.71|13770.71|13790.55|13790.55|13758.12|13758.12|0
1658399100000|2022-07-21 10:25:00|13773.5|13773.5|13791.22|13791.22|13801.73|13801.73|13773.5|13773.5|0
1658399400000|2022-07-21 10:30:00|13789.83|13789.83|13796.14|13796.14|13804.53|13804.53|13785.63|13785.63|0
1658399700000|2022-07-21 10:35:00|13804.08|13804.08|13808.02|13808.02|13820.15|13820.15|13790.07|13790.07|0
1658400000000|2022-07-21 10:40:00|13809.42|13809.42|13781.86|13781.86|13810.81|13810.81|13781.86|13781.86|0
1658400300000|2022-07-21 10:45:00|13780.94|13780.94|13784.46|13784.46|13790.05|13790.05|13780.94|13780.94|0
1658400600000|2022-07-21 10:50:00|13787.26|13787.26|13786.09|13786.09|13792.14|13792.14|13778.87|13778.87|0
1658400900000|2022-07-21 10:55:00|13784.7|13784.7|13804.03|13804.03|13804.03|13804.03|13775.36|13775.36|0
1658401200000|2022-07-21 11:00:00|13800.06|13800.06|13811.94|13811.94|13812.16|13812.16|13796.09|13796.09|0
1658401500000|2022-07-21 11:05:00|13807.97|13807.97|13803.77|13803.77|13812.16|13812.16|13795.84|13795.84|0
1658401800000|2022-07-21 11:10:00|13799.81|13799.81|13813.33|13813.33|13813.33|13813.33|13797.23|13797.23|0
1658402100000|2022-07-21 11:15:00|13811.94|13811.94|13827.32|13827.32|13827.32|13827.32|13809.14|13809.14|0
1658402400000|2022-07-21 11:20:00|13830.12|13830.12|13809.62|13809.62|13830.12|13830.12|13809.62|13809.62|0
1658402700000|2022-07-21 11:25:00|13813.81|13813.81|13805.65|13805.65|13829.91|13829.91|13805.65|13805.65|0
1658403000000|2022-07-21 11:30:00|13811.24|13811.24|13813.13|13813.13|13815.21|13815.21|13807.76|13807.76|0
1658403300000|2022-07-21 11:35:00|13801.22|13801.22|13814.04|13814.04|13815.92|13815.92|13795.63|13795.63|0
1658403600000|2022-07-21 11:40:00|13821.97|13821.97|13821.97|13821.97|13828.74|13828.74|13816.38|13816.38|0
1658403900000|2022-07-21 11:45:00|13814.99|13814.99|13839.02|13839.02|13839.02|13839.02|13814.99|13814.99|0
1658404200000|2022-07-21 11:50:00|13832.03|13832.03|13806.31|13806.31|13832.03|13832.03|13797.26|13797.26|0
1658404500000|2022-07-21 11:55:00|13802.35|13802.35|13816.79|13816.79|13816.79|13816.79|13800.95|13800.95|0
1658404800000|2022-07-21 12:00:00|13809.8|13809.8|13840.38|13840.38|13840.38|13840.38|13809.8|13809.8|0
1658405100000|2022-07-21 12:05:00|13852.29|13852.29|13860.45|13860.45|13862.07|13862.07|13849.71|13849.71|0
1658405400000|2022-07-21 12:10:00|13868.38|13868.38|13858.82|13858.82|13873.75|13873.75|13858.82|13858.82|0
1658405700000|2022-07-21 12:15:00|13866.76|13866.76|13863.72|13863.72|13870.77|13870.77|13830.13|13830.13|0
1658406000000|2022-07-21 12:20:00|13867.69|13867.69|13826.39|13826.39|13872.83|13872.83|13826.39|13826.39|0
1658406300000|2022-07-21 12:25:00|13824.99|13824.99|13811.68|13811.68|13824.99|13824.99|13808.89|13808.89|0
1658406600000|2022-07-21 12:30:00|13812.14|13812.14|13840.58|13840.58|13843.38|13843.38|13810.74|13810.74|0
1658406900000|2022-07-21 12:35:00|13841.98|13841.98|13848.27|13848.27|13855.03|13855.03|13840.1|13840.1|0
1658407200000|2022-07-21 12:40:00|13860.17|13860.17|13873|13873|13877.19|13877.19|13860.17|13860.17|0
1658407500000|2022-07-21 12:45:00|13872.54|13872.54|13865.08|13865.08|13873.02|13873.02|13860.89|13860.89|0
1658407800000|2022-07-21 12:50:00|13863.68|13863.68|13811.92|13811.92|13863.68|13863.68|13810.52|13810.52|0
1658408100000|2022-07-21 12:55:00|13814.71|13814.71|13817.28|13817.28|13837.35|13837.35|13811.92|13811.92|0
1658408400000|2022-07-21 13:00:00|13818.68|13818.68|13838.54|13838.54|13841.34|13841.34|13815.88|13815.88|0
1658408700000|2022-07-21 13:05:00|13835.75|13835.75|13821.78|13821.78|13837.15|13837.15|13812.45|13812.45|0
1658409000000|2022-07-21 13:10:00|13817.81|13817.81|13810.13|13810.13|13823.18|13823.18|13810.13|13810.13|0
1658409300000|2022-07-21 13:15:00|13811.53|13811.53|13790.09|13790.09|13824.12|13824.12|13790.09|13790.09|0
1658409600000|2022-07-21 13:20:00|13785.9|13785.9|13763.99|13763.99|13787.3|13787.3|13755.37|13755.37|0
1658409900000|2022-07-21 13:25:00|13769.36|13769.36|13776.12|13776.12|13776.12|13776.12|13765.17|13765.17|0
1658410200000|2022-07-21 13:30:00|13788.03|13788.03|13770.5|13770.5|13802.48|13802.48|13770.5|13770.5|0
1658410500000|2022-07-21 13:35:00|13767.71|13767.71|13805.27|13805.27|13812.04|13812.04|13763.74|13763.74|0
1658410800000|2022-07-21 13:40:00|13813.21|13813.21|13811.07|13811.07|13824.6|13824.6|13789.17|13789.17|0
1658411100000|2022-07-21 13:45:00|13812.47|13812.47|13814.12|13814.12|13834.41|13834.41|13797.1|13797.1|0
1658411400000|2022-07-21 13:50:00|13809.93|13809.93|13851.19|13851.19|13851.19|13851.19|13809.93|13809.93|0
1658411700000|2022-07-21 13:55:00|13852.57|13852.57|13855.37|13855.37|13864.7|13864.7|13849.78|13849.78|0
1658412000000|2022-07-21 14:00:00|13856.76|13856.76|13840.7|13840.7|13874.26|13874.26|13840.7|13840.7|0
1658412300000|2022-07-21 14:05:00|13837.9|13837.9|13883.16|13883.16|13884.07|13884.07|13837.9|13837.9|0
1658412600000|2022-07-21 14:10:00|13875.22|13875.22|13864.51|13864.51|13885.73|13885.73|13849.36|13849.36|0
1658412900000|2022-07-21 14:15:00|13858.92|13858.92|13887.61|13887.61|13887.61|13887.61|13853.55|13853.55|0
1658413200000|2022-07-21 14:20:00|13890.4|13890.4|13861|13861|13890.4|13890.4|13852.84|13852.84|0
1658413500000|2022-07-21 14:25:00|13853.06|13853.06|13847.26|13847.26|13853.06|13853.06|13823.94|13823.94|0
1658413800000|2022-07-21 14:30:00|13844.46|13844.46|13844.89|13844.89|13852.62|13852.62|13830.93|13830.93|0
1658414100000|2022-07-21 14:35:00|13846.29|13846.29|13887.57|13887.57|13887.57|13887.57|13842.09|13842.09|0
1658414400000|2022-07-21 14:40:00|13886.17|13886.17|13895.93|13895.93|13895.93|13895.93|13875.43|13875.43|0
1658414700000|2022-07-21 14:45:00|13890.34|13890.34|13882.4|13882.4|13890.56|13890.56|13873.07|13873.07|0
1658415000000|2022-07-21 14:50:00|13886.37|13886.37|13891.51|13891.51|13897.56|13897.56|13876.81|13876.81|0
1658415300000|2022-07-21 14:55:00|13894.31|13894.31|13898.28|13898.28|13901.07|13901.07|13882.18|13882.18|0
1658415600000|2022-07-21 15:00:00|13896.88|13896.88|13917.41|13917.41|13917.41|13917.41|13891.51|13891.51|0
1658415900000|2022-07-21 15:05:00|13914.61|13914.61|13904.59|13904.59|13914.61|13914.61|13900.62|13900.62|0
1658416200000|2022-07-21 15:10:00|13901.8|13901.8|13887.35|13887.35|13901.8|13901.8|13881.98|13881.98|0
1658416500000|2022-07-21 15:15:00|13891.32|13891.32|13882.22|13882.22|13892.24|13892.24|13872.42|13872.42|0
1658416800000|2022-07-21 15:20:00|13885.01|13885.01|13864.74|13864.74|13888.98|13888.98|13861.95|13861.95|0
1658417100000|2022-07-21 15:25:00|13867.54|13867.54|13853.3|13853.3|13867.54|13867.54|13845.37|13845.37|0
1658474100000|2022-07-22 07:15:00|13862.2|13862.2|13822.57|13822.57|13866.17|13866.17|13822.57|13822.57|0
1658474400000|2022-07-22 07:20:00|13810.66|13810.66|13814.19|13814.19|13828.18|13828.18|13798.75|13798.75|0
1658474700000|2022-07-22 07:25:00|13826.1|13826.1|13837.29|13837.29|13846.16|13846.16|13826.1|13826.1|0
1658475000000|2022-07-22 07:30:00|13845.22|13845.22|13818.92|13818.92|13845.22|13845.22|13818.92|13818.92|0
1658475300000|2022-07-22 07:35:00|13821.72|13821.72|13832.45|13832.45|13832.45|13832.45|13821.72|13821.72|0
1658475600000|2022-07-22 07:40:00|13829.66|13829.66|13789.29|13789.29|13829.66|13829.66|13789.29|13789.29|0
1658475900000|2022-07-22 07:45:00|13782.31|13782.31|13800.53|13800.53|13800.53|13800.53|13777.89|13777.89|0
1658476200000|2022-07-22 07:50:00|13804.72|13804.72|13840.66|13840.66|13840.66|13840.66|13804.72|13804.72|0
1658476500000|2022-07-22 07:55:00|13846.25|13846.25|13835.75|13835.75|13846.25|13846.25|13819.65|13819.65|0
1658476800000|2022-07-22 08:00:00|13855.59|13855.59|13882.2|13882.2|13894.1|13894.1|13855.59|13855.59|0
1658477100000|2022-07-22 08:05:00|13878.23|13878.23|13877.05|13877.05|13881.02|13881.02|13869.12|13869.12|0
1658477400000|2022-07-22 08:10:00|13888.96|13888.96|13914.18|13914.18|13914.18|13914.18|13884.99|13884.99|0
1658477700000|2022-07-22 08:15:00|13922.57|13922.57|13927.66|13927.66|13938.67|13938.67|13922.57|13922.57|0
1658478000000|2022-07-22 08:20:00|13931.63|13931.63|13965|13965|13968.97|13968.97|13927.43|13927.43|0
1658478300000|2022-07-22 08:25:00|13968.97|13968.97|13956.13|13956.13|13968.97|13968.97|13949.37|13949.37|0
1658478600000|2022-07-22 08:30:00|13964.07|13964.07|13979|13979|13979|13979|13956.13|13956.13|0
1658478900000|2022-07-22 08:35:00|13971.06|13971.06|13952.4|13952.4|13971.06|13971.06|13952.4|13952.4|0
1658479200000|2022-07-22 08:40:00|13964.3|13964.3|13961.51|13961.51|13964.3|13964.3|13953.57|13953.57|0
1658479500000|2022-07-22 08:45:00|13957.54|13957.54|13936.3|13936.3|13960.33|13960.33|13930.93|13930.93|0
1658479800000|2022-07-22 08:50:00|13928.36|13928.36|13927.24|13927.24|13931.21|13931.21|13913.66|13913.66|0
1658480100000|2022-07-22 08:55:00|13931.43|13931.43|13931.21|13931.21|13939.37|13939.37|13930.03|13930.03|0
1658480400000|2022-07-22 09:00:00|13927.24|13927.24|13923.49|13923.49|13931.43|13931.43|13923.49|13923.49|0
1658480700000|2022-07-22 09:05:00|13922.1|13922.1|13931.67|13931.67|13954.53|13954.53|13922.1|13922.1|0
1658481000000|2022-07-22 09:10:00|13935.64|13935.64|13950.1|13950.1|13962.01|13962.01|13935.64|13935.64|0
1658481300000|2022-07-22 09:15:00|13952.9|13952.9|13955.2|13955.2|13962.68|13962.68|13944.96|13944.96|0
1658481600000|2022-07-22 09:20:00|13959.17|13959.17|13975.05|13975.05|13979.24|13979.24|13959.17|13959.17|0
1658481900000|2022-07-22 09:25:00|13971.08|13971.08|13946.59|13946.59|13971.08|13971.08|13946.59|13946.59|0
1658482200000|2022-07-22 09:30:00|13954.53|13954.53|13936.34|13936.34|13954.53|13954.53|13936.34|13936.34|0
1658482500000|2022-07-22 09:35:00|13940.31|13940.31|13932.15|13932.15|13940.31|13940.31|13932.15|13932.15|0
1658482800000|2022-07-22 09:40:00|13929.35|13929.35|13943.1|13943.1|13943.1|13943.1|13925.38|13925.38|0
1658483100000|2022-07-22 09:45:00|13947.07|13947.07|13946.34|13946.34|13954.27|13954.27|13943.1|13943.1|0
1658483400000|2022-07-22 09:50:00|13950.31|13950.31|13958.47|13958.47|13962.44|13962.44|13946.34|13946.34|0
1658483700000|2022-07-22 09:55:00|13961.26|13961.26|13964.28|13964.28|13966.63|13966.63|13958.47|13958.47|0
1658484000000|2022-07-22 10:00:00|13960.32|13960.32|13946.02|13946.02|13965.87|13965.87|13946.02|13946.02|0
1658484300000|2022-07-22 10:05:00|13957.93|13957.93|13963.73|13963.73|13963.73|13963.73|13957.93|13957.93|0
1658484600000|2022-07-22 10:10:00|13959.76|13959.76|13973.07|13973.07|13974.47|13974.47|13958.37|13958.37|0
1658484900000|2022-07-22 10:15:00|13971.67|13971.67|13958.14|13958.14|13973.07|13973.07|13958.14|13958.14|0
1658485200000|2022-07-22 10:20:00|13956.31|13956.31|13963.07|13963.07|13964.24|13964.24|13954.68|13954.68|0
1658485500000|2022-07-22 10:25:00|13960.27|13960.27|13984.54|13984.54|13984.54|13984.54|13960.27|13960.27|0
1658485800000|2022-07-22 10:30:00|13988.5|13988.5|13987.54|13987.54|13991.5|13991.5|13980.57|13980.57|0
1658486100000|2022-07-22 10:35:00|13984.74|13984.74|13993.85|13993.85|13993.85|13993.85|13980.55|13980.55|0
1658486400000|2022-07-22 10:40:00|13992.45|13992.45|13998.94|13998.94|13998.94|13998.94|13992.45|13992.45|0
1658486700000|2022-07-22 10:45:00|14001.74|14001.74|14004.53|14004.53|14007.33|14007.33|14001.74|14001.74|0
1658487000000|2022-07-22 10:50:00|14000.56|14000.56|14012.47|14012.47|14015.27|14015.27|13997.77|13997.77|0
1658487300000|2022-07-22 10:55:00|14015.27|14015.27|14007.33|14007.33|14023.2|14023.2|14007.33|14007.33|0
1658487600000|2022-07-22 11:00:00|14008.73|14008.73|13983.29|13983.29|14008.73|14008.73|13983.29|13983.29|0
1658487900000|2022-07-22 11:05:00|13979.32|13979.32|13980.5|13980.5|13995.2|13995.2|13979.32|13979.32|0
1658488200000|2022-07-22 11:10:00|13988.43|13988.43|14001.48|14001.48|14005.93|14005.93|13988.43|13988.43|0
1658488500000|2022-07-22 11:15:00|14005.45|14005.45|14009.42|14009.42|14009.42|14009.42|14005.45|14005.45|0
1658488800000|2022-07-22 11:20:00|14005.45|14005.45|14006.62|14006.62|14014.79|14014.79|14001.48|14001.48|0
1658489100000|2022-07-22 11:25:00|14008.02|14008.02|14012.45|14012.45|14016.42|14016.42|14008.02|14008.02|0
1658489400000|2022-07-22 11:30:00|14013.85|14013.85|14017.82|14017.82|14017.82|14017.82|14005.91|14005.91|0
1658489700000|2022-07-22 11:35:00|14021.78|14021.78|14029.03|14029.03|14040.93|14040.93|14008.74|14008.74|0
1658490000000|2022-07-22 11:40:00|14036.97|14036.97|14050.49|14050.49|14050.49|14050.49|14033|14033|0
1658490300000|2022-07-22 11:45:00|14051.89|14051.89|14045.35|14045.35|14053.06|14053.06|14037.19|14037.19|0
1658490600000|2022-07-22 11:50:00|14041.38|14041.38|14040.21|14040.21|14044.18|14044.18|14034.84|14034.84|0
1658490900000|2022-07-22 11:55:00|14041.61|14041.61|14025.03|14025.03|14042.53|14042.53|14025.03|14025.03|0
1658491200000|2022-07-22 12:00:00|14023.63|14023.63|14029|14029|14029|14029|14023.63|14023.63|0
1658491500000|2022-07-22 12:05:00|14024.8|14024.8|14015.69|14015.69|14024.8|14024.8|14007.53|14007.53|0
1658491800000|2022-07-22 12:10:00|14019.66|14019.66|13997.96|13997.96|14019.66|14019.66|13997.96|13997.96|0
1658492100000|2022-07-22 12:15:00|13999.36|13999.36|14012.18|14012.18|14019.65|14019.65|13997.96|13997.96|0
1658492400000|2022-07-22 12:20:00|14020.12|14020.12|14045.56|14045.56|14045.56|14045.56|14018.72|14018.72|0
1658492700000|2022-07-22 12:25:00|14041.59|14041.59|14035.05|14035.05|14045.78|14045.78|14032.48|14032.48|0
1658493000000|2022-07-22 12:30:00|14033.65|14033.65|14017.55|14017.55|14040.19|14040.19|14017.55|14017.55|0
1658493300000|2022-07-22 12:35:00|14016.17|14016.17|14018.74|14018.74|14018.74|14018.74|14009.41|14009.41|0
1658493600000|2022-07-22 12:40:00|14010.81|14010.81|14025.51|14025.51|14025.51|14025.51|14009.41|14009.41|0
1658493900000|2022-07-22 12:45:00|14026.91|14026.91|14046.48|14046.48|14053.24|14053.24|14026.91|14026.91|0
1658494200000|2022-07-22 12:50:00|14042.51|14042.51|14026.46|14026.46|14042.51|14042.51|14026.46|14026.46|0
1658494500000|2022-07-22 12:55:00|14022.49|14022.49|14016.43|14016.43|14022.49|14022.49|14010.84|14010.84|0
1658494800000|2022-07-22 13:00:00|14017.83|14017.83|14042.73|14042.73|14042.73|14042.73|14017.83|14017.83|0
1658495100000|2022-07-22 13:05:00|14038.76|14038.76|14047.87|14047.87|14052.07|14052.07|14037.37|14037.37|0
1658495400000|2022-07-22 13:10:00|14043.9|14043.9|14037.37|14037.37|14045.3|14045.3|14033.4|14033.4|0
1658495700000|2022-07-22 13:15:00|14038.76|14038.76|14042.96|14042.96|14042.96|14042.96|14038.76|14038.76|0
1658496000000|2022-07-22 13:20:00|14044.79|14044.79|14058.54|14058.54|14061.33|14061.33|14044.79|14044.79|0
1658496300000|2022-07-22 13:25:00|14059.45|14059.45|14064.56|14064.56|14069.7|14069.7|14056.39|14056.39|0
1658496600000|2022-07-22 13:30:00|14060.59|14060.59|14040.76|14040.76|14062.21|14062.21|14036.57|14036.57|0
1658496900000|2022-07-22 13:35:00|14039.37|14039.37|14068.26|14068.26|14068.26|14068.26|14036.57|14036.57|0
1658497200000|2022-07-22 13:40:00|14065.46|14065.46|14066.64|14066.64|14068.03|14068.03|14053.81|14053.81|0
1658497500000|2022-07-22 13:45:00|14058.7|14058.7|14055.73|14055.73|14068.51|14068.51|14049.19|14049.19|0
1658497800000|2022-07-22 13:50:00|14058.53|14058.53|14033.09|14033.09|14070.43|14070.43|14031.69|14031.69|0
1658498100000|2022-07-22 13:55:00|14031.71|14031.71|13992.8|13992.8|14035.68|14035.68|13992.8|13992.8|0
1658498400000|2022-07-22 14:00:00|13988.61|13988.61|14004.24|14004.24|14004.24|14004.24|13970.42|13970.42|0
1658498700000|2022-07-22 14:05:00|14002.84|14002.84|13969.24|13969.24|14002.84|14002.84|13960.13|13960.13|0
1658499000000|2022-07-22 14:10:00|13972.04|13972.04|13979.07|13979.07|13983.26|13983.26|13966.45|13966.45|0
1658499300000|2022-07-22 14:15:00|13983.26|13983.26|13995.37|13995.37|13997.94|13997.94|13972.75|13972.75|0
1658499600000|2022-07-22 14:20:00|13993.97|13993.97|13989.78|13989.78|14000.51|14000.51|13984.64|13984.64|0
1658499900000|2022-07-22 14:25:00|13985.81|13985.81|13957.37|13957.37|13985.81|13985.81|13957.37|13957.37|0
1658500200000|2022-07-22 14:30:00|13961.34|13961.34|13965.31|13965.31|13972.07|13972.07|13957.37|13957.37|0
1658500500000|2022-07-22 14:35:00|13969.27|13969.27|13985.56|13985.56|13985.56|13985.56|13959.94|13959.94|0
1658500800000|2022-07-22 14:40:00|13984.16|13984.16|13991.86|13991.86|13991.86|13991.86|13971.57|13971.57|0
1658501100000|2022-07-22 14:45:00|13987.89|13987.89|13988.34|13988.34|13989.97|13989.97|13977.16|13977.16|0
1658501400000|2022-07-22 14:50:00|13984.38|13984.38|13968.05|13968.05|13984.38|13984.38|13964.08|13964.08|0
1658501700000|2022-07-22 14:55:00|13972.02|13972.02|13973.19|13973.19|13973.19|13973.19|13969.22|13969.22|0
1658502000000|2022-07-22 15:00:00|13971.8|13971.8|13983.43|13983.43|13995.33|13995.33|13971.8|13971.8|0
1658502300000|2022-07-22 15:05:00|13982.03|13982.03|13961.51|13961.51|13984.82|13984.82|13961.51|13961.51|0
1658502600000|2022-07-22 15:10:00|13957.54|13957.54|13964.31|13964.31|13967.56|13967.56|13951.03|13951.03|0
1658502900000|2022-07-22 15:15:00|13960.34|13960.34|13946.59|13946.59|13960.34|13960.34|13946.59|13946.59|0
1658503200000|2022-07-22 15:20:00|13943.79|13943.79|13929.09|13929.09|13943.79|13943.79|13927.69|13927.69|0
1658503500000|2022-07-22 15:25:00|13925.12|13925.12|13927.46|13927.46|13930.25|13930.25|13920.93|13920.93|0
1658733300000|2022-07-25 07:15:00|13978.05|13978.05|13949.15|13949.15|13979.95|13979.95|13939.81|13939.81|0
1658733600000|2022-07-25 07:20:00|13953.12|13953.12|13874.2|13874.2|13953.12|13953.12|13854.64|13854.64|0
1658733900000|2022-07-25 07:25:00|13882.14|13882.14|13889.13|13889.13|13890.08|13890.08|13882.14|13882.14|0
1658734200000|2022-07-25 07:30:00|13889.59|13889.59|13925.18|13925.18|13942.23|13942.23|13889.59|13889.59|0
1658734500000|2022-07-25 07:35:00|13932.17|13932.17|13945.49|13945.49|13952.02|13952.02|13927.74|13927.74|0
1658734800000|2022-07-25 07:40:00|13949.46|13949.46|13973.41|13973.41|13981.35|13981.35|13949.46|13949.46|0
1658735100000|2022-07-25 07:45:00|13977.6|13977.6|13975.97|13975.97|13993.22|13993.22|13974.35|13974.35|0
1658735400000|2022-07-25 07:50:00|13987.88|13987.88|13962.08|13962.08|13987.88|13987.88|13961.12|13961.12|0
1658735700000|2022-07-25 07:55:00|13966.04|13966.04|13974.9|13974.9|13977.7|13977.7|13966.04|13966.04|0
1658736000000|2022-07-25 08:00:00|13970.93|13970.93|13966.78|13966.78|13972.33|13972.33|13962.79|13962.79|0
1658736300000|2022-07-25 08:05:00|13969.57|13969.57|13950.56|13950.56|13970.97|13970.97|13945.72|13945.72|0
1658736600000|2022-07-25 08:10:00|13951.48|13951.48|13935.62|13935.62|13955.67|13955.67|13935.4|13935.4|0
1658736900000|2022-07-25 08:15:00|13937.02|13937.02|13955.67|13955.67|13956.63|13956.63|13937.02|13937.02|0
1658737200000|2022-07-25 08:20:00|13950.08|13950.08|13955.45|13955.45|13958.24|13958.24|13950.08|13950.08|0
1658737500000|2022-07-25 08:25:00|13956.84|13956.84|13953.17|13953.17|13967.58|13967.58|13949.9|13949.9|0
1658737800000|2022-07-25 08:30:00|13954.55|13954.55|13948.47|13948.47|13956.4|13956.4|13948.47|13948.47|0
1658738100000|2022-07-25 08:35:00|13949.86|13949.86|13961.76|13961.76|13961.98|13961.98|13948.47|13948.47|0
1658738400000|2022-07-25 08:40:00|13969.7|13969.7|13956.17|13956.17|13969.7|13969.7|13956.17|13956.17|0
1658738700000|2022-07-25 08:45:00|13957.57|13957.57|13953.6|13953.6|13958.97|13958.97|13953.6|13953.6|0
1658739000000|2022-07-25 08:50:00|13957.57|13957.57|13942.72|13942.72|13965.73|13965.73|13942.72|13942.72|0
1658739300000|2022-07-25 08:55:00|13945.52|13945.52|13949.23|13949.23|13949.23|13949.23|13942.47|13942.47|0
1658739600000|2022-07-25 09:00:00|13947.83|13947.83|13955.06|13955.06|13955.06|13955.06|13947.83|13947.83|0
1658739900000|2022-07-25 09:05:00|13956.89|13956.89|13985.07|13985.07|13989.96|13989.96|13956.89|13956.89|0
1658740200000|2022-07-25 09:10:00|13982.28|13982.28|13986.7|13986.7|13986.7|13986.7|13963.83|13963.83|0
1658740500000|2022-07-25 09:15:00|13982.73|13982.73|13983.63|13983.63|13983.63|13983.63|13974.57|13974.57|0
1658740800000|2022-07-25 09:20:00|13986.42|13986.42|13995.26|13995.26|13995.26|13995.26|13986.42|13986.42|0
1658741100000|2022-07-25 09:25:00|13994.34|13994.34|13980.08|13980.08|13996.17|13996.17|13980.08|13980.08|0
1658741400000|2022-07-25 09:30:00|13977.28|13977.28|13969.12|13969.12|13977.28|13977.28|13955.81|13955.81|0
1658741700000|2022-07-25 09:35:00|13970.52|13970.52|13969.6|13969.6|13974.48|13974.48|13969.6|13969.6|0
1658742000000|2022-07-25 09:40:00|13966.8|13966.8|13949.12|13949.12|13966.8|13966.8|13949.12|13949.12|0
1658742300000|2022-07-25 09:45:00|13944.93|13944.93|13953.09|13953.09|13953.09|13953.09|13944.93|13944.93|0
1658742600000|2022-07-25 09:50:00|13965|13965|13969.19|13969.19|13969.19|13969.19|13961.03|13961.03|0
1658742900000|2022-07-25 09:55:00|13973.16|13973.16|13969.19|13969.19|13974.78|13974.78|13969.19|13969.19|0
1658743200000|2022-07-25 10:00:00|13971.98|13971.98|13973.16|13973.16|13983.89|13983.89|13971.98|13971.98|0
1658743500000|2022-07-25 10:05:00|13977.13|13977.13|13973.43|13973.43|13977.13|13977.13|13969.46|13969.46|0
1658743800000|2022-07-25 10:10:00|13977.4|13977.4|13972.49|13972.49|13984.17|13984.17|13972.03|13972.03|0
1658744100000|2022-07-25 10:15:00|13975.29|13975.29|13974.79|13974.79|13976.69|13976.69|13972.49|13972.49|0
1658744400000|2022-07-25 10:20:00|13976.19|13976.19|13979.46|13979.46|13979.46|13979.46|13975.27|13975.27|0
1658744700000|2022-07-25 10:25:00|13976.67|13976.67|13994.14|13994.14|13994.14|13994.14|13976.67|13976.67|0
1658745000000|2022-07-25 10:30:00|13991.35|13991.35|13983.87|13983.87|13991.35|13991.35|13983.87|13983.87|0
1658745300000|2022-07-25 10:35:00|13982.47|13982.47|13954.03|13954.03|13982.47|13982.47|13954.03|13954.03|0
1658745600000|2022-07-25 10:40:00|13955.43|13955.43|13956.14|13956.14|13961.97|13961.97|13954.03|13954.03|0
1658745900000|2022-07-25 10:45:00|13957.54|13957.54|13956.62|13956.62|13957.54|13957.54|13956.62|13956.62|0
1658746200000|2022-07-25 10:50:00|13955.22|13955.22|13952.93|13952.93|13955.22|13955.22|13952.93|13952.93|0
1658746500000|2022-07-25 10:55:00|13951.53|13951.53|13964.78|13964.78|13968.75|13968.75|13951.53|13951.53|0
1658746800000|2022-07-25 11:00:00|13968.75|13968.75|13965.95|13965.95|13968.75|13968.75|13961.99|13961.99|0
1658747100000|2022-07-25 11:05:00|13961.99|13961.99|13967.35|13967.35|13967.35|13967.35|13961.99|13961.99|0
1658747400000|2022-07-25 11:10:00|13963.38|13963.38|13944.25|13944.25|13963.38|13963.38|13944.25|13944.25|0
1658747700000|2022-07-25 11:15:00|13940.29|13940.29|13941.2|13941.2|13941.2|13941.2|13940.29|13940.29|0
1658748000000|2022-07-25 11:20:00|13945.17|13945.17|13941.43|13941.43|13949.14|13949.14|13933.27|13933.27|0
1658748300000|2022-07-25 11:25:00|13945.4|13945.4|13925.81|13925.81|13945.4|13945.4|13925.81|13925.81|0
1658748600000|2022-07-25 11:30:00|13924.41|13924.41|13930.5|13930.5|13943.07|13943.07|13924.41|13924.41|0
1658748900000|2022-07-25 11:35:00|13929.12|13929.12|13921.15|13921.15|13931.38|13931.38|13921.15|13921.15|0
1658749200000|2022-07-25 11:40:00|13929.08|13929.08|13935.14|13935.14|13935.14|13935.14|13927.21|13927.21|0
1658749500000|2022-07-25 11:45:00|13938.36|13938.36|13930.47|13930.47|13948.19|13948.19|13916.45|13916.45|0
1658749800000|2022-07-25 11:50:00|13933.27|13933.27|13930.7|13930.7|13934.66|13934.66|13930.7|13930.7|0
1658750100000|2022-07-25 11:55:00|13929.3|13929.3|13947.23|13947.23|13948.15|13948.15|13929.3|13929.3|0
1658750400000|2022-07-25 12:00:00|13948.63|13948.63|13952.6|13952.6|13952.6|13952.6|13948.63|13948.63|0
1658750700000|2022-07-25 12:05:00|13951.2|13951.2|13953.06|13953.06|13953.06|13953.06|13951.2|13951.2|0
1658751000000|2022-07-25 12:10:00|13951.66|13951.66|13943.72|13943.72|13951.66|13951.66|13943.72|13943.72|0
1658751300000|2022-07-25 12:15:00|13944.18|13944.18|13944.18|13944.18|13946.98|13946.98|13944.18|13944.18|0
1658751600000|2022-07-25 12:20:00|13945.58|13945.58|13960.49|13960.49|13960.49|13960.49|13945.58|13945.58|0
1658751900000|2022-07-25 12:25:00|13964.46|13964.46|13964.46|13964.46|13964.46|13964.46|13960.49|13960.49|0
1658752200000|2022-07-25 12:30:00|13965.37|13965.37|13966.77|13966.77|13966.77|13966.77|13963.98|13963.98|0
1658752500000|2022-07-25 12:35:00|13968.15|13968.15|13948.54|13948.54|13968.15|13968.15|13948.54|13948.54|0
1658752800000|2022-07-25 12:40:00|13949.94|13949.94|13952.46|13952.46|13956.91|13956.91|13949.94|13949.94|0
1658753100000|2022-07-25 12:45:00|13951.06|13951.06|13961.59|13961.59|13964.36|13964.36|13951.06|13951.06|0
1658753400000|2022-07-25 12:50:00|13962.99|13962.99|13967.16|13967.16|13975.1|13975.1|13960.42|13960.42|0
1658753700000|2022-07-25 12:55:00|13963.19|13963.19|13979.74|13979.74|13979.74|13979.74|13959.22|13959.22|0
1658754000000|2022-07-25 13:00:00|13978.34|13978.34|13970.64|13970.64|13978.34|13978.34|13969.72|13969.72|0
1658754300000|2022-07-25 13:05:00|13972.04|13972.04|13978.11|13978.11|13978.11|13978.11|13969.72|13969.72|0
1658754600000|2022-07-25 13:10:00|13975.31|13975.31|13968.8|13968.8|13975.79|13975.79|13968.8|13968.8|0
1658754900000|2022-07-25 13:15:00|13970.2|13970.2|13980.87|13980.87|13980.87|13980.87|13967.4|13967.4|0
1658755200000|2022-07-25 13:20:00|13981.33|13981.33|13965.73|13965.73|13981.33|13981.33|13965.73|13965.73|0
1658755500000|2022-07-25 13:25:00|13969.7|13969.7|13974.1|13974.1|13974.1|13974.1|13968.51|13968.51|0
1658755800000|2022-07-25 13:30:00|13969.9|13969.9|13961.08|13961.08|13975.05|13975.05|13961.08|13961.08|0
1658756100000|2022-07-25 13:35:00|13958.28|13958.28|13934.22|13934.22|13958.28|13958.28|13931.68|13931.68|0
1658756400000|2022-07-25 13:40:00|13933.3|13933.3|13987.42|13987.42|13988.6|13988.6|13932.38|13932.38|0
1658756700000|2022-07-25 13:45:00|13988.82|13988.82|13969.69|13969.69|13990.22|13990.22|13968.29|13968.29|0
1658757000000|2022-07-25 13:50:00|13971.09|13971.09|14001.61|14001.61|14001.61|14001.61|13971.09|13971.09|0
1658757300000|2022-07-25 13:55:00|14004.41|14004.41|14013.06|14013.06|14014.2|14014.2|14002.33|14002.33|0
1658757600000|2022-07-25 14:00:00|14011.68|14011.68|13997.26|13997.26|14024.07|14024.07|13997.26|13997.26|0
1658757900000|2022-07-25 14:05:00|14001.23|14001.23|13991.43|13991.43|14003.32|14003.32|13988.17|13988.17|0
1658758200000|2022-07-25 14:10:00|13995.4|13995.4|14005.86|14005.86|14005.86|14005.86|13995.4|13995.4|0
1658758500000|2022-07-25 14:15:00|13997.92|13997.92|13984.44|13984.44|13997.92|13997.92|13982.61|13982.61|0
1658758800000|2022-07-25 14:20:00|13985.84|13985.84|13996.8|13996.8|14000.77|14000.77|13985.84|13985.84|0
1658759100000|2022-07-25 14:25:00|13995.4|13995.4|13989.14|13989.14|14006.13|14006.13|13960.91|13960.91|0
1658759400000|2022-07-25 14:30:00|13987.75|13987.75|14003.57|14003.57|14006.37|14006.37|13972.77|13972.77|0
1658759700000|2022-07-25 14:35:00|14002.17|14002.17|14013.34|14013.34|14021.28|14021.28|13996.81|13996.81|0
1658760000000|2022-07-25 14:40:00|14011.95|14011.95|13993.48|13993.48|14011.95|14011.95|13993.48|13993.48|0
1658760300000|2022-07-25 14:45:00|13989.51|13989.51|13995.08|13995.08|13999.77|13999.77|13980.89|13980.89|0
1658760600000|2022-07-25 14:50:00|13996.48|13996.48|13988.09|13988.09|13998.11|13998.11|13987.86|13987.86|0
1658760900000|2022-07-25 14:55:00|13984.13|13984.13|14003.02|14003.02|14006.99|14006.99|13980.16|13980.16|0
1658761200000|2022-07-25 15:00:00|14001.62|14001.62|14003.44|14003.44|14003.44|14003.44|13990.89|13990.89|0
1658761500000|2022-07-25 15:05:00|14007.41|14007.41|14013.69|14013.69|14013.69|14013.69|14003.42|14003.42|0
1658761800000|2022-07-25 15:10:00|14009.72|14009.72|13990.85|13990.85|14010.18|14010.18|13985.48|13985.48|0
1658762100000|2022-07-25 15:15:00|13992.25|13992.25|13998.55|13998.55|13999.95|13999.95|13981.51|13981.51|0
1658762400000|2022-07-25 15:20:00|13999.95|13999.95|14006.44|14006.44|14007.84|14007.84|13990.61|13990.61|0
1658762700000|2022-07-25 15:25:00|14006.9|14006.9|14010.85|14010.85|14014.15|14014.15|14004.54|14004.54|0
1658819700000|2022-07-26 07:15:00|14034.55|14034.55|14044.11|14044.11|14056.24|14056.24|14033.16|14033.16|0
1658820000000|2022-07-26 07:20:00|14052.05|14052.05|14048.48|14048.48|14061.11|14061.11|14046.41|14046.41|0
1658820300000|2022-07-26 07:25:00|14052.45|14052.45|14037.07|14037.07|14056.42|14056.42|14035.9|14035.9|0
1658820600000|2022-07-26 07:30:00|14042.67|14042.67|14047.81|14047.81|14067.87|14067.87|14041.27|14041.27|0
1658820900000|2022-07-26 07:35:00|14039.87|14039.87|14041.94|14041.94|14050.1|14050.1|14038.95|14038.95|0
1658821200000|2022-07-26 07:40:00|14037.97|14037.97|14059.59|14059.59|14063.56|14063.56|14037.97|14037.97|0
1658821500000|2022-07-26 07:45:00|14063.56|14063.56|14025.77|14025.77|14063.56|14063.56|14022.97|14022.97|0
1658821800000|2022-07-26 07:50:00|14033.71|14033.71|14032.06|14032.06|14037.68|14037.68|14029.74|14029.74|0
1658822100000|2022-07-26 07:55:00|14027.86|14027.86|14037.66|14037.66|14045.59|14045.59|14027.86|14027.86|0
1658822400000|2022-07-26 08:00:00|14041.62|14041.62|14044.2|14044.2|14045.59|14045.59|14036.26|14036.26|0
1658822700000|2022-07-26 08:05:00|14036.26|14036.26|14049.16|14049.16|14051.73|14051.73|14032.06|14032.06|0
1658823000000|2022-07-26 08:10:00|14051.46|14051.46|14043.75|14043.75|14055.43|14055.43|14043.52|14043.52|0
1658823300000|2022-07-26 08:15:00|14042.37|14042.37|14048.49|14048.49|14048.49|14048.49|14040.53|14040.53|0
1658823600000|2022-07-26 08:20:00|14052.46|14052.46|14059.45|14059.45|14065.02|14065.02|14052.46|14052.46|0
1658823900000|2022-07-26 08:25:00|14055.48|14055.48|14058.05|14058.05|14058.05|14058.05|14054.08|14054.08|0
1658824200000|2022-07-26 08:30:00|14060.85|14060.85|14058.04|14058.04|14060.85|14060.85|14047.54|14047.54|0
1658824500000|2022-07-26 08:35:00|14050.1|14050.1|14058.99|14058.99|14058.99|14058.99|14043.11|14043.11|0
1658824800000|2022-07-26 08:40:00|14055.02|14055.02|14061.97|14061.97|14061.97|14061.97|14051.05|14051.05|0
1658825100000|2022-07-26 08:45:00|14063.37|14063.37|14065.71|14065.71|14067.33|14067.33|14061.74|14061.74|0
1658825400000|2022-07-26 08:50:00|14068.51|14068.51|14067.33|14067.33|14068.51|14068.51|14060.57|14060.57|0
1658825700000|2022-07-26 08:55:00|14068.73|14068.73|14046.57|14046.57|14068.73|14068.73|14045.18|14045.18|0
1658826000000|2022-07-26 09:00:00|14050.54|14050.54|14058.48|14058.48|14058.48|14058.48|14047.75|14047.75|0
1658826300000|2022-07-26 09:05:00|14054.51|14054.51|14032.6|14032.6|14054.51|14054.51|14032.6|14032.6|0
1658826600000|2022-07-26 09:10:00|14029.8|14029.8|14022.14|14022.14|14029.8|14029.8|14022.14|14022.14|0
1658826900000|2022-07-26 09:15:00|14017.94|14017.94|14022.14|14022.14|14022.14|14022.14|14012.35|14012.35|0
1658827200000|2022-07-26 09:20:00|14020.74|14020.74|14002.07|14002.07|14020.74|14020.74|14002.07|14002.07|0
1658827500000|2022-07-26 09:25:00|14002.53|14002.53|13982.24|13982.24|14002.99|14002.99|13982.24|13982.24|0
1658827800000|2022-07-26 09:30:00|13979.44|13979.44|13977.13|13977.13|13980.84|13980.84|13971.5|13971.5|0
1658828100000|2022-07-26 09:35:00|13969.19|13969.19|13974.78|13974.78|13978.52|13978.52|13966.62|13966.62|0
1658828400000|2022-07-26 09:40:00|13977.57|13977.57|13978.26|13978.26|13978.26|13978.26|13974.07|13974.07|0
1658828700000|2022-07-26 09:45:00|13982.23|13982.23|13995.53|13995.53|13996.7|13996.7|13979.43|13979.43|0
1658829000000|2022-07-26 09:50:00|13999.5|13999.5|13999.5|13999.5|13999.5|13999.5|13999.5|13999.5|0
1658829300000|2022-07-26 09:55:00|14003.47|14003.47|14004|14004|14007.44|14007.44|13998.61|13998.61|0
1658829600000|2022-07-26 10:00:00|13999.8|13999.8|13997.23|13997.23|14001.2|14001.2|13994.44|13994.44|0
1658829900000|2022-07-26 10:05:00|13993.04|13993.04|13993.27|13993.27|13993.27|13993.27|13987.67|13987.67|0
1658830200000|2022-07-26 10:10:00|13990.47|13990.47|13980.45|13980.45|13990.47|13990.47|13980.45|13980.45|0
1658830500000|2022-07-26 10:15:00|13980.91|13980.91|13972.29|13972.29|13980.91|13980.91|13972.29|13972.29|0
1658830800000|2022-07-26 10:20:00|13973.69|13973.69|13932.9|13932.9|13973.69|13973.69|13926.13|13926.13|0
1658831100000|2022-07-26 10:25:00|13935.69|13935.69|13918.9|13918.9|13935.69|13935.69|13917.5|13917.5|0
1658831400000|2022-07-26 10:30:00|13920.3|13920.3|13924.03|13924.03|13925.89|13925.89|13916.33|13916.33|0
1658831700000|2022-07-26 10:35:00|13921.24|13921.24|13931.99|13931.99|13933.37|13933.37|13921.24|13921.24|0
1658832000000|2022-07-26 10:40:00|13931.53|13931.53|13936.92|13936.92|13937.84|13937.84|13922.65|13922.65|0
1658832300000|2022-07-26 10:45:00|13935.52|13935.52|13927.36|13927.36|13935.52|13935.52|13924.56|13924.56|0
1658832600000|2022-07-26 10:50:00|13924.56|13924.56|13932.5|13932.5|13932.5|13932.5|13919.2|13919.2|0
1658832900000|2022-07-26 10:55:00|13935.3|13935.3|13943.46|13943.46|13943.46|13943.46|13931.33|13931.33|0
1658833200000|2022-07-26 11:00:00|13944.85|13944.85|13951.2|13951.2|13959.6|13959.6|13941.88|13941.88|0
1658833500000|2022-07-26 11:05:00|13952.6|13952.6|13954.93|13954.93|13954.93|13954.93|13950.74|13950.74|0
1658833800000|2022-07-26 11:10:00|13953.54|13953.54|13953.54|13953.54|13953.54|13953.54|13953.54|13953.54|0
1658834100000|2022-07-26 11:15:00|13950.74|13950.74|13944.23|13944.23|13963.76|13963.76|13944.23|13944.23|0
1658834400000|2022-07-26 11:20:00|13945.63|13945.63|13945.17|13945.17|13945.63|13945.63|13944.71|13944.71|0
1658834700000|2022-07-26 11:25:00|13943.33|13943.33|13950.1|13950.1|13960.83|13960.83|13943.33|13943.33|0
1658835000000|2022-07-26 11:30:00|13947.3|13947.3|13958.26|13958.26|13959.43|13959.43|13947.3|13947.3|0
1658835300000|2022-07-26 11:35:00|13955.46|13955.46|13969.16|13969.16|13969.16|13969.16|13955.46|13955.46|0
1658835600000|2022-07-26 11:40:00|13970.55|13970.55|13969.38|13969.38|13974.52|13974.52|13962.39|13962.39|0
1658835900000|2022-07-26 11:45:00|13966.59|13966.59|13958.65|13958.65|13969.38|13969.38|13957.03|13957.03|0
1658836200000|2022-07-26 11:50:00|13954.68|13954.68|13941.15|13941.15|13954.68|13954.68|13941.15|13941.15|0
1658836500000|2022-07-26 11:55:00|13939.75|13939.75|13917.83|13917.83|13939.75|13939.75|13917.83|13917.83|0
1658836800000|2022-07-26 12:00:00|13916.43|13916.43|13901.48|13901.48|13916.43|13916.43|13897.76|13897.76|0
1658837100000|2022-07-26 12:05:00|13905.44|13905.44|13893.54|13893.54|13905.44|13905.44|13893.54|13893.54|0
1658837400000|2022-07-26 12:10:00|13894.94|13894.94|13896.11|13896.11|13902.87|13902.87|13894.94|13894.94|0
1658837700000|2022-07-26 12:15:00|13897.51|13897.51|13895.65|13895.65|13901.7|13901.7|13895.65|13895.65|0
1658838000000|2022-07-26 12:20:00|13895.19|13895.19|13888.91|13888.91|13895.67|13895.67|13888.91|13888.91|0
1658838300000|2022-07-26 12:25:00|13889.37|13889.37|13892.4|13892.4|13897.99|13897.99|13889.37|13889.37|0
1658838600000|2022-07-26 12:30:00|13896.36|13896.36|13891|13891|13896.36|13896.36|13891|13891|0
1658838900000|2022-07-26 12:35:00|13889.6|13889.6|13885.41|13885.41|13897.54|13897.54|13885.41|13885.41|0
1658839200000|2022-07-26 12:40:00|13889.6|13889.6|13877.95|13877.95|13889.6|13889.6|13877.95|13877.95|0
1658839500000|2022-07-26 12:45:00|13876.55|13876.55|13865.59|13865.59|13876.55|13876.55|13865.59|13865.59|0
1658839800000|2022-07-26 12:50:00|13861.62|13861.62|13855.11|13855.11|13861.62|13861.62|13852.31|13852.31|0
1658840100000|2022-07-26 12:55:00|13853.71|13853.71|13854.19|13854.19|13855.11|13855.11|13853.71|13853.71|0
1658840400000|2022-07-26 13:00:00|13848.6|13848.6|13800.55|13800.55|13848.6|13848.6|13800.55|13800.55|0
1658840700000|2022-07-26 13:05:00|13804.52|13804.52|13748.8|13748.8|13808.97|13808.97|13748.8|13748.8|0
1658841000000|2022-07-26 13:10:00|13752.99|13752.99|13743.45|13743.45|13754.39|13754.39|13740.66|13740.66|0
1658841300000|2022-07-26 13:15:00|13736.46|13736.46|13730.23|13730.23|13736.46|13736.46|13729.51|13729.51|0
1658841600000|2022-07-26 13:20:00|13731.63|13731.63|13720.89|13720.89|13733.02|13733.02|13720.89|13720.89|0
1658841900000|2022-07-26 13:25:00|13724.86|13724.86|13727.43|13727.43|13728.83|13728.83|13718.1|13718.1|0
1658842200000|2022-07-26 13:30:00|13731.63|13731.63|13715.59|13715.59|13736.51|13736.51|13715.59|13715.59|0
1658842500000|2022-07-26 13:35:00|13707.65|13707.65|13722.78|13722.78|13731.18|13731.18|13700.43|13700.43|0
1658842800000|2022-07-26 13:40:00|13725.58|13725.58|13741.42|13741.42|13749.58|13749.58|13725.58|13725.58|0
1658843100000|2022-07-26 13:45:00|13740.5|13740.5|13724.86|13724.86|13740.5|13740.5|13719.5|13719.5|0
1658843400000|2022-07-26 13:50:00|13727.66|13727.66|13743.28|13743.28|13750.04|13750.04|13727.66|13727.66|0
1658843700000|2022-07-26 13:55:00|13744.2|13744.2|13742.8|13742.8|13744.2|13744.2|13737.43|13737.43|0
1658844000000|2022-07-26 14:00:00|13740|13740|13765.65|13765.65|13768.45|13768.45|13729.05|13729.05|0
1658844300000|2022-07-26 14:05:00|13762.86|13762.86|13781.97|13781.97|13792.71|13792.71|13758.89|13758.89|0
1658844600000|2022-07-26 14:10:00|13780.58|13780.58|13783.65|13783.65|13791.11|13791.11|13775.23|13775.23|0
1658844900000|2022-07-26 14:15:00|13786.44|13786.44|13782.47|13782.47|13786.44|13786.44|13778.28|13778.28|0
1658845200000|2022-07-26 14:20:00|13776.88|13776.88|13748.42|13748.42|13776.88|13776.88|13748.42|13748.42|0
1658845500000|2022-07-26 14:25:00|13745.62|13745.62|13753.05|13753.05|13757.48|13757.48|13740.26|13740.26|0
1658845800000|2022-07-26 14:30:00|13754.45|13754.45|13744.4|13744.4|13754.45|13754.45|13735.78|13735.78|0
1658846100000|2022-07-26 14:35:00|13743.48|13743.48|13730.43|13730.43|13743.48|13743.48|13722.27|13722.27|0
1658846400000|2022-07-26 14:40:00|13731.83|13731.83|13746.76|13746.76|13750.73|13750.73|13731.83|13731.83|0
1658846700000|2022-07-26 14:45:00|13752.35|13752.35|13781.96|13781.96|13781.96|13781.96|13752.35|13752.35|0
1658847000000|2022-07-26 14:50:00|13777.99|13777.99|13782.19|13782.19|13786.38|13786.38|13777.76|13777.76|0
1658847300000|2022-07-26 14:55:00|13786.16|13786.16|13803.66|13803.66|13811.59|13811.59|13786.16|13786.16|0
1658847600000|2022-07-26 15:00:00|13806.45|13806.45|13794.8|13794.8|13814.39|13814.39|13794.8|13794.8|0
1658847900000|2022-07-26 15:05:00|13790.83|13790.83|13778.29|13778.29|13790.83|13790.83|13772.93|13772.93|0
1658848200000|2022-07-26 15:10:00|13776.89|13776.89|13776.89|13776.89|13776.89|13776.89|13771.53|13771.53|0
1658848500000|2022-07-26 15:15:00|13778.27|13778.27|13779.87|13779.87|13782.92|13782.92|13774.76|13774.76|0
1658848800000|2022-07-26 15:20:00|13778.48|13778.48|13779.41|13779.41|13785.22|13785.22|13776.82|13776.82|0
1658849100000|2022-07-26 15:25:00|13775.45|13775.45|13769.6|13769.6|13782.21|13782.21|13764.71|13764.71|0
1658906100000|2022-07-27 07:15:00|13718.54|13718.54|13718.73|13718.73|13718.73|13718.73|13705.01|13705.01|0
1658906400000|2022-07-27 07:20:00|13722.7|13722.7|13789.41|13789.41|13796.4|13796.4|13722.7|13722.7|0
1658906700000|2022-07-27 07:25:00|13788.5|13788.5|13805.54|13805.54|13808.34|13808.34|13786.66|13786.66|0
1658907000000|2022-07-27 07:30:00|13809.51|13809.51|13797.61|13797.61|13809.51|13809.51|13796.21|13796.21|0
1658907300000|2022-07-27 07:35:00|13805.54|13805.54|13832.81|13832.81|13836.78|13836.78|13805.54|13805.54|0
1658907600000|2022-07-27 07:40:00|13840.75|13840.75|13847.29|13847.29|13852.38|13852.38|13840.75|13840.75|0
1658907900000|2022-07-27 07:45:00|13848.21|13848.21|13849.38|13849.38|13862.91|13862.91|13848.21|13848.21|0
1658908200000|2022-07-27 07:50:00|13847.98|13847.98|13856.43|13856.43|13857.83|13857.83|13835.19|13835.19|0
1658908500000|2022-07-27 07:55:00|13862.02|13862.02|13860.16|13860.16|13865.3|13865.3|13855.96|13855.96|0
1658908800000|2022-07-27 08:00:00|13864.12|13864.12|13870.89|13870.89|13872.29|13872.29|13862.73|13862.73|0
1658909100000|2022-07-27 08:05:00|13874.86|13874.86|13905.15|13905.15|13927.79|13927.79|13874.86|13874.86|0
1658909400000|2022-07-27 08:10:00|13897.21|13897.21|13898.38|13898.38|13901.18|13901.18|13896.99|13896.99|0
1658909700000|2022-07-27 08:15:00|13894.19|13894.19|13872.54|13872.54|13894.19|13894.19|13872.54|13872.54|0
1658910000000|2022-07-27 08:20:00|13872.08|13872.08|13867.91|13867.91|13872.08|13872.08|13863.7|13863.7|0
1658910300000|2022-07-27 08:25:00|13862.32|13862.32|13858.81|13858.81|13862.32|13862.32|13849.01|13849.01|0
1658910600000|2022-07-27 08:30:00|13850.87|13850.87|13842.93|13842.93|13850.87|13850.87|13842.93|13842.93|0
1658910900000|2022-07-27 08:35:00|13850.87|13850.87|13879.33|13879.33|13879.33|13879.33|13850.87|13850.87|0
1658911200000|2022-07-27 08:40:00|13876.53|13876.53|13882.12|13882.12|13882.12|13882.12|13876.53|13876.53|0
1658911500000|2022-07-27 08:45:00|13890.06|13890.06|13896.53|13896.53|13896.53|13896.53|13890.06|13890.06|0
1658911800000|2022-07-27 08:50:00|13899.32|13899.32|13893.96|13893.96|13904.69|13904.69|13893.96|13893.96|0
1658912100000|2022-07-27 08:55:00|13889.99|13889.99|13904.19|13904.19|13912.13|13912.13|13889.99|13889.99|0
1658912400000|2022-07-27 09:00:00|13905.59|13905.59|13910.95|13910.95|13914.92|13914.92|13905.59|13905.59|0
1658912700000|2022-07-27 09:05:00|13918.89|13918.89|13922.31|13922.31|13923.48|13923.48|13918.89|13918.89|0
1658913000000|2022-07-27 09:10:00|13918.34|13918.34|13922.53|13922.53|13922.53|13922.53|13918.34|13918.34|0
1658913600000|2022-07-27 09:20:00|13923.93|13923.93|13919.74|13919.74|13923.93|13923.93|13919.74|13919.74|0
1658913900000|2022-07-27 09:25:00|13918.34|13918.34|13907.83|13907.83|13918.34|13918.34|13903.64|13903.64|0
1658914200000|2022-07-27 09:30:00|13910.13|13910.13|13908.95|13908.95|13910.13|13910.13|13906.16|13906.16|0
1658914500000|2022-07-27 09:35:00|13912.21|13912.21|13896.88|13896.88|13923.4|13923.4|13896.88|13896.88|0
1658914800000|2022-07-27 09:40:00|13894.59|13894.59|13881.29|13881.29|13895.99|13895.99|13878.49|13878.49|0
1658915100000|2022-07-27 09:45:00|13877.32|13877.32|13882.68|13882.68|13886.65|13886.65|13877.32|13877.32|0
1658915400000|2022-07-27 09:50:00|13885.48|13885.48|13867.52|13867.52|13885.48|13885.48|13867.52|13867.52|0
1658915700000|2022-07-27 09:55:00|13875.46|13875.46|13872.66|13872.66|13875.46|13875.46|13872.66|13872.66|0
1658916000000|2022-07-27 10:00:00|13869.87|13869.87|13867.07|13867.07|13869.87|13869.87|13867.07|13867.07|0
1658916300000|2022-07-27 10:05:00|13868.47|13868.47|13873.61|13873.61|13873.61|13873.61|13865.68|13865.68|0
1658916600000|2022-07-27 10:10:00|13872.22|13872.22|13893.46|13893.46|13893.46|13893.46|13872.22|13872.22|0
1658916900000|2022-07-27 10:15:00|13892.06|13892.06|13891.14|13891.14|13892.06|13892.06|13891.14|13891.14|0
1658917200000|2022-07-27 10:20:00|13887.17|13887.17|13886.71|13886.71|13895.57|13895.57|13886.71|13886.71|0
1658917500000|2022-07-27 10:25:00|13887.63|13887.63|13907.85|13907.85|13911.82|13911.82|13887.63|13887.63|0
1658917800000|2022-07-27 10:30:00|13909.69|13909.69|13914.58|13914.58|13918.54|13918.54|13909.69|13909.69|0
1658918400000|2022-07-27 10:40:00|13911.78|13911.78|13894.78|13894.78|13911.78|13911.78|13890.81|13890.81|0
1658918700000|2022-07-27 10:45:00|13897.58|13897.58|13885.25|13885.25|13897.58|13897.58|13885.25|13885.25|0
1658919000000|2022-07-27 10:50:00|13889.22|13889.22|13889.63|13889.63|13898.78|13898.78|13889.22|13889.22|0
1658919300000|2022-07-27 10:55:00|13892.43|13892.43|13896.39|13896.39|13896.39|13896.39|13891.03|13891.03|0
1658919600000|2022-07-27 11:00:00|13892.43|13892.43|13870.96|13870.96|13892.43|13892.43|13870.96|13870.96|0
1658919900000|2022-07-27 11:05:00|13871.42|13871.42|13864.22|13864.22|13871.42|13871.42|13864.22|13864.22|0
1658920200000|2022-07-27 11:10:00|13856.28|13856.28|13835.77|13835.77|13856.28|13856.28|13835.77|13835.77|0
1658920500000|2022-07-27 11:15:00|13837.17|13837.17|13834.6|13834.6|13838.57|13838.57|13834.6|13834.6|0
1658920800000|2022-07-27 11:20:00|13833.2|13833.2|13829.23|13829.23|13833.2|13833.2|13829.23|13829.23|0
1658921100000|2022-07-27 11:25:00|13830.63|13830.63|13811.96|13811.96|13830.63|13830.63|13811.96|13811.96|0
1658921400000|2022-07-27 11:30:00|13819.9|13819.9|13815.93|13815.93|13819.9|13819.9|13815.93|13815.93|0
1658921700000|2022-07-27 11:35:00|13818.73|13818.73|13814.53|13814.53|13818.73|13818.73|13806.59|13806.59|0
1658922000000|2022-07-27 11:40:00|13813.13|13813.13|13815.93|13815.93|13815.93|13815.93|13813.13|13813.13|0
1658922300000|2022-07-27 11:45:00|13800.06|13800.06|13793.53|13793.53|13800.06|13800.06|13793.07|13793.07|0
1658922600000|2022-07-27 11:50:00|13797.49|13797.49|13804.48|13804.48|13804.48|13804.48|13793.53|13793.53|0
1658922900000|2022-07-27 11:55:00|13808.45|13808.45|13814.99|13814.99|13814.99|13814.99|13802.86|13802.86|0
1658923200000|2022-07-27 12:00:00|13816.39|13816.39|13814.99|13814.99|13824.33|13824.33|13814.99|13814.99|0
1658923500000|2022-07-27 12:05:00|13813.59|13813.59|13782.16|13782.16|13813.59|13813.59|13780.76|13780.76|0
1658923800000|2022-07-27 12:10:00|13778.19|13778.19|13772.34|13772.34|13779.59|13779.59|13771.43|13771.43|0
1658924100000|2022-07-27 12:15:00|13780.28|13780.28|13796.33|13796.33|13796.59|13796.59|13780.28|13780.28|0
1658924400000|2022-07-27 12:20:00|13795.41|13795.41|13806.82|13806.82|13807.76|13807.76|13795.41|13795.41|0
1658924700000|2022-07-27 12:25:00|13810.79|13810.79|13794.46|13794.46|13810.79|13810.79|13794.46|13794.46|0
1658925000000|2022-07-27 12:30:00|13790.49|13790.49|13773.22|13773.22|13790.49|13790.49|13765.06|13765.06|0
1658925300000|2022-07-27 12:35:00|13771.82|13771.82|13775.33|13775.33|13775.79|13775.79|13771.82|13771.82|0
1658925600000|2022-07-27 12:40:00|13779.3|13779.3|13767.17|13767.17|13779.3|13779.3|13763.2|13763.2|0
1658925900000|2022-07-27 12:45:00|13771.14|13771.14|13792.59|13792.59|13793.05|13793.05|13771.14|13771.14|0
1658926200000|2022-07-27 12:50:00|13800.52|13800.52|13800.52|13800.52|13804.49|13804.49|13796.33|13796.33|0
1658926500000|2022-07-27 12:55:00|13801.92|13801.92|13777.87|13777.87|13801.92|13801.92|13773.92|13773.92|0
1658926800000|2022-07-27 13:00:00|13779.27|13779.27|13772.28|13772.28|13787.21|13787.21|13772.28|13772.28|0
1658927100000|2022-07-27 13:05:00|13770.89|13770.89|13763.92|13763.92|13783.02|13783.02|13762.74|13762.74|0
1658927400000|2022-07-27 13:10:00|13761.12|13761.12|13766.49|13766.49|13767.89|13767.89|13761.12|13761.12|0
1658927700000|2022-07-27 13:15:00|13765.09|13765.09|13760.9|13760.9|13767.89|13767.89|13758.1|13758.1|0
1658928000000|2022-07-27 13:20:00|13756.93|13756.93|13734.09|13734.09|13761.12|13761.12|13734.09|13734.09|0
1658928300000|2022-07-27 13:25:00|13735.48|13735.48|13760.89|13760.89|13760.89|13760.89|13735.48|13735.48|0
1658928600000|2022-07-27 13:30:00|13762.29|13762.29|13776.05|13776.05|13778.62|13778.62|13757.36|13757.36|0
1658928900000|2022-07-27 13:35:00|13777.45|13777.45|13792.13|13792.13|13796.1|13796.1|13777.45|13777.45|0
1658929200000|2022-07-27 13:40:00|13800.06|13800.06|13811.97|13811.97|13811.97|13811.97|13795.87|13795.87|0
1658929500000|2022-07-27 13:45:00|13808|13808|13834.12|13834.12|13838.09|13838.09|13808|13808|0
1658929800000|2022-07-27 13:50:00|13835.52|13835.52|13804.49|13804.49|13835.52|13835.52|13804.49|13804.49|0
1658930100000|2022-07-27 13:55:00|13811.48|13811.48|13825.96|13825.96|13836.47|13836.47|13810.08|13810.08|0
1658930400000|2022-07-27 14:00:00|13827.36|13827.36|13813.66|13813.66|13827.36|13827.36|13811.09|13811.09|0
1658930700000|2022-07-27 14:05:00|13821.6|13821.6|13824.65|13824.65|13830.94|13830.94|13821.6|13821.6|0
1658931000000|2022-07-27 14:10:00|13828.62|13828.62|13814.41|13814.41|13828.62|13828.62|13806.25|13806.25|0
1658931300000|2022-07-27 14:15:00|13817.2|13817.2|13851.7|13851.7|13851.7|13851.7|13817.2|13817.2|0
1658931600000|2022-07-27 14:20:00|13847.73|13847.73|13840.96|13840.96|13859.86|13859.86|13840.96|13840.96|0
1658931900000|2022-07-27 14:25:00|13839.59|13839.59|13820.23|13820.23|13839.59|13839.59|13818.35|13818.35|0
1658932200000|2022-07-27 14:30:00|13821.63|13821.63|13813.69|13813.69|13821.63|13821.63|13805.76|13805.76|0
1658932500000|2022-07-27 14:35:00|13815.09|13815.09|13817.87|13817.87|13817.87|13817.87|13813.23|13813.23|0
1658932800000|2022-07-27 14:40:00|13821.84|13821.84|13804.36|13804.36|13821.84|13821.84|13802.96|13802.96|0
1658933100000|2022-07-27 14:45:00|13807.15|13807.15|13794.08|13794.08|13807.61|13807.61|13794.08|13794.08|0
1658933400000|2022-07-27 14:50:00|13792.69|13792.69|13792.94|13792.94|13792.94|13792.94|13787.58|13787.58|0
1658933700000|2022-07-27 14:55:00|13785|13785|13786.89|13786.89|13788.97|13788.97|13779.19|13779.19|0
1658934000000|2022-07-27 15:00:00|13788.29|13788.29|13795.05|13795.05|13795.05|13795.05|13787.12|13787.12|0
1658934300000|2022-07-27 15:05:00|13799.02|13799.02|13803.24|13803.24|13819.31|13819.31|13799.02|13799.02|0
1658934600000|2022-07-27 15:10:00|13807.2|13807.2|13806.73|13806.73|13808.58|13808.58|13802.76|13802.76|0
1658934900000|2022-07-27 15:15:00|13803.93|13803.93|13810.26|13810.26|13812.09|13812.09|13799.96|13799.96|0
1658935200000|2022-07-27 15:20:00|13811.65|13811.65|13834.95|13834.95|13834.95|13834.95|13811.65|13811.65|0
1658935500000|2022-07-27 15:25:00|13836.35|13836.35|13831.47|13831.47|13840.32|13840.32|13823.55|13823.55|0
1658992500000|2022-07-28 07:15:00|14287.66|14287.66|14264.15|14264.15|14289.06|14289.06|14251.12|14251.12|0
1658992800000|2022-07-28 07:20:00|14268.34|14268.34|14295.1|14295.1|14312.1|14312.1|14261.35|14261.35|0
1658993100000|2022-07-28 07:25:00|14293.7|14293.7|14268.22|14268.22|14313.89|14313.89|14258.43|14258.43|0
1658993400000|2022-07-28 07:30:00|14273.81|14273.81|14285.71|14285.71|14301.81|14301.81|14270.34|14270.34|0
1658993700000|2022-07-28 07:35:00|14282.96|14282.96|14231.17|14231.17|14282.96|14282.96|14224.18|14224.18|0
1658994000000|2022-07-28 07:40:00|14227.2|14227.2|14241.57|14241.57|14260.95|14260.95|14227.2|14227.2|0
1658994300000|2022-07-28 07:45:00|14237.38|14237.38|14224.57|14224.57|14264.43|14264.43|14224.57|14224.57|0
1658994600000|2022-07-28 07:50:00|14223.17|14223.17|14221.63|14221.63|14234.36|14234.36|14195.94|14195.94|0
1658994900000|2022-07-28 07:55:00|14225.82|14225.82|14233.54|14233.54|14235.16|14235.16|14224.2|14224.2|0
1658995200000|2022-07-28 08:00:00|14237.51|14237.51|14234.46|14234.46|14245.44|14245.44|14233.54|14233.54|0
1658995500000|2022-07-28 08:05:00|14238.65|14238.65|14231.39|14231.39|14251.23|14251.23|14227.19|14227.19|0
1658995800000|2022-07-28 08:10:00|14236.98|14236.98|14270.12|14270.12|14274.32|14274.32|14227.19|14227.19|0
1658996100000|2022-07-28 08:15:00|14278.06|14278.06|14313.67|14313.67|14316.69|14316.69|14278.06|14278.06|0
1658996400000|2022-07-28 08:20:00|14309.7|14309.7|14291.75|14291.75|14309.7|14309.7|14290.13|14290.13|0
1658996700000|2022-07-28 08:25:00|14287.78|14287.78|14265.15|14265.15|14287.78|14287.78|14254.19|14254.19|0
1658997000000|2022-07-28 08:30:00|14260.95|14260.95|14247.65|14247.65|14262.35|14262.35|14247.65|14247.65|0
1658997300000|2022-07-28 08:35:00|14243.68|14243.68|14274.98|14274.98|14278.95|14278.95|14235.29|14235.29|0
1658997600000|2022-07-28 08:40:00|14278.95|14278.95|14274.74|14274.74|14287.1|14287.1|14271.01|14271.01|0
1658997900000|2022-07-28 08:45:00|14272.45|14272.45|14264.06|14264.06|14272.45|14272.45|14264.06|14264.06|0
1658998200000|2022-07-28 08:50:00|14261.27|14261.27|14248.91|14248.91|14263.84|14263.84|14228.84|14228.84|0
1658998500000|2022-07-28 08:55:00|14252.88|14252.88|14247.51|14247.51|14252.88|14252.88|14244.94|14244.94|0
1658998800000|2022-07-28 09:00:00|14246.12|14246.12|14258.02|14258.02|14258.02|14258.02|14246.12|14246.12|0
1658999100000|2022-07-28 09:05:00|14254.05|14254.05|14264.78|14264.78|14272|14272|14254.05|14254.05|0
1658999400000|2022-07-28 09:10:00|14261.98|14261.98|14241.93|14241.93|14261.98|14261.98|14237.05|14237.05|0
1658999700000|2022-07-28 09:15:00|14244.73|14244.73|14262.61|14262.61|14270.61|14270.61|14244.73|14244.73|0
1659000000000|2022-07-28 09:20:00|14254.68|14254.68|14247.69|14247.69|14261.44|14261.44|14247.69|14247.69|0
1659000300000|2022-07-28 09:25:00|14244.89|14244.89|14246.29|14246.29|14250.26|14250.26|14240.7|14240.7|0
1659000600000|2022-07-28 09:30:00|14244.89|14244.89|14255.4|14255.4|14258.2|14258.2|14244.89|14244.89|0
1659000900000|2022-07-28 09:35:00|14251.43|14251.43|14243.04|14243.04|14259.82|14259.82|14243.04|14243.04|0
1659001200000|2022-07-28 09:40:00|14238.85|14238.85|14216.26|14216.26|14238.85|14238.85|14206.93|14206.93|0
1659001500000|2022-07-28 09:45:00|14220.46|14220.46|14227.22|14227.22|14228.62|14228.62|14220.46|14220.46|0
1659001800000|2022-07-28 09:50:00|14223.25|14223.25|14210.67|14210.67|14231.19|14231.19|14210.67|14210.67|0
1659002100000|2022-07-28 09:55:00|14207|14207|14251.04|14251.04|14255.01|14255.01|14191.16|14191.16|0
1659002400000|2022-07-28 10:00:00|14252.44|14252.44|14252.49|14252.49|14256.18|14256.18|14244.05|14244.05|0
1659002700000|2022-07-28 10:05:00|14255.29|14255.29|14242.71|14242.71|14255.29|14255.29|14225.93|14225.93|0
1659003000000|2022-07-28 10:10:00|14238.74|14238.74|14221.74|14221.74|14238.74|14238.74|14221.74|14221.74|0
1659003300000|2022-07-28 10:15:00|14220.34|14220.34|14235.77|14235.77|14239.96|14239.96|14220.34|14220.34|0
1659003600000|2022-07-28 10:20:00|14239.74|14239.74|14243.96|14243.96|14246.76|14246.76|14220.2|14220.2|0
1659003900000|2022-07-28 10:25:00|14247.64|14247.64|14249.27|14249.27|14252.06|14252.06|14246.47|14246.47|0
1659004200000|2022-07-28 10:30:00|14253.46|14253.46|14265.56|14265.56|14270.23|14270.23|14252.06|14252.06|0
1659004500000|2022-07-28 10:35:00|14262.77|14262.77|14275.57|14275.57|14276.74|14276.74|14252.98|14252.98|0
1659004800000|2022-07-28 10:40:00|14271.6|14271.6|14264.61|14264.61|14273|14273|14261.82|14261.82|0
1659005100000|2022-07-28 10:45:00|14273|14273|14276.24|14276.24|14277.19|14277.19|14262.27|14262.27|0
1659005400000|2022-07-28 10:50:00|14274.41|14274.41|14252.99|14252.99|14274.41|14274.41|14252.99|14252.99|0
1659005700000|2022-07-28 10:55:00|14255.79|14255.79|14265.62|14265.62|14271.63|14271.63|14235.29|14235.29|0
1659006000000|2022-07-28 11:00:00|14264.23|14264.23|14257.46|14257.46|14266.8|14266.8|14257.46|14257.46|0
1659006300000|2022-07-28 11:05:00|14256.06|14256.06|14252.82|14252.82|14264|14264|14247.23|14247.23|0
1659006600000|2022-07-28 11:10:00|14255.61|14255.61|14263.78|14263.78|14266.57|14266.57|14254.22|14254.22|0
1659006900000|2022-07-28 11:15:00|14259.58|14259.58|14247|14247|14259.58|14259.58|14247|14247|0
1659007200000|2022-07-28 11:20:00|14243.03|14243.03|14238.62|14238.62|14247|14247|14238.62|14238.62|0
1659007500000|2022-07-28 11:25:00|14236.78|14236.78|14223.96|14223.96|14239.58|14239.58|14223.96|14223.96|0
1659007800000|2022-07-28 11:30:00|14227.92|14227.92|14255.89|14255.89|14255.89|14255.89|14227.92|14227.92|0
1659008100000|2022-07-28 11:35:00|14257.29|14257.29|14277.36|14277.36|14277.36|14277.36|14251.7|14251.7|0
1659008400000|2022-07-28 11:40:00|14278.75|14278.75|14282.72|14282.72|14282.72|14282.72|14273.39|14273.39|0
1659008700000|2022-07-28 11:45:00|14288.31|14288.31|14252.42|14252.42|14293.9|14293.9|14252.42|14252.42|0
1659009000000|2022-07-28 11:50:00|14244.48|14244.48|14235.15|14235.15|14244.48|14244.48|14229.56|14229.56|0
1659009300000|2022-07-28 11:55:00|14231.18|14231.18|14220.45|14220.45|14232.58|14232.58|14217.65|14217.65|0
1659009600000|2022-07-28 12:00:00|14217.65|14217.65|14227.26|14227.26|14227.26|14227.26|14210.66|14210.66|0
1659009900000|2022-07-28 12:05:00|14230.06|14230.06|14242.9|14242.9|14249.67|14249.67|14230.06|14230.06|0
1659010200000|2022-07-28 12:10:00|14238.93|14238.93|14233.13|14233.13|14238.93|14238.93|14233.13|14233.13|0
1659010500000|2022-07-28 12:15:00|14235.92|14235.92|14232.9|14232.9|14241.29|14241.29|14232.9|14232.9|0
1659010800000|2022-07-28 12:20:00|14234.3|14234.3|14239.87|14239.87|14243.84|14243.84|14231.5|14231.5|0
1659011100000|2022-07-28 12:25:00|14243.84|14243.84|14252.45|14252.45|14255.25|14255.25|14243.84|14243.84|0
1659011400000|2022-07-28 12:30:00|14260.39|14260.39|14246.41|14246.41|14279.06|14279.06|14234.5|14234.5|0
1659011700000|2022-07-28 12:35:00|14249.21|14249.21|14254.39|14254.39|14261.56|14261.56|14249.21|14249.21|0
1659012000000|2022-07-28 12:40:00|14253.47|14253.47|14249.33|14249.33|14254.87|14254.87|14244.19|14244.19|0
1659012300000|2022-07-28 12:45:00|14253.3|14253.3|14265.43|14265.43|14271.97|14271.97|14248.15|14248.15|0
1659012600000|2022-07-28 12:50:00|14273.36|14273.36|14286.89|14286.89|14293.43|14293.43|14273.36|14273.36|0
1659012900000|2022-07-28 12:55:00|14284.1|14284.1|14308.13|14308.13|14321.66|14321.66|14284.1|14284.1|0
1659013200000|2022-07-28 13:00:00|14316.07|14316.07|14318.87|14318.87|14331|14331|14314.9|14314.9|0
1659013500000|2022-07-28 13:05:00|14314.9|14314.9|14322.35|14322.35|14322.35|14322.35|14314.9|14314.9|0
1659013800000|2022-07-28 13:10:00|14326.31|14326.31|14338.44|14338.44|14353.37|14353.37|14326.31|14326.31|0
1659014100000|2022-07-28 13:15:00|14338.9|14338.9|14340.29|14340.29|14349.64|14349.64|14332.86|14332.86|0
1659014400000|2022-07-28 13:20:00|14336.1|14336.1|14334.74|14334.74|14338.89|14338.89|14334.74|14334.74|0
1659014700000|2022-07-28 13:25:00|14326.8|14326.8|14330.99|14330.99|14338.7|14338.7|14322.6|14322.6|0
1659015000000|2022-07-28 13:30:00|14327.02|14327.02|14348.96|14348.96|14353.38|14353.38|14325.62|14325.62|0
1659015300000|2022-07-28 13:35:00|14344.99|14344.99|14374.35|14374.35|14379.02|14379.02|14344.99|14344.99|0
1659015600000|2022-07-28 13:40:00|14370.15|14370.15|14374.13|14374.13|14397.89|14397.89|14358.25|14358.25|0
1659015900000|2022-07-28 13:45:00|14378.1|14378.1|14370.94|14370.94|14382.07|14382.07|14336.38|14336.38|0
1659016200000|2022-07-28 13:50:00|14366.97|14366.97|14363|14363|14374.91|14374.91|14348.07|14348.07|0
1659016500000|2022-07-28 13:55:00|14370.94|14370.94|14375.84|14375.84|14383.78|14383.78|14370.48|14370.48|0
1659016800000|2022-07-28 14:00:00|14373.05|14373.05|14397.31|14397.31|14397.31|14397.31|14371.88|14371.88|0
1659017100000|2022-07-28 14:05:00|14395.91|14395.91|14364.89|14364.89|14395.91|14395.91|14364.89|14364.89|0
1659017400000|2022-07-28 14:10:00|14359.3|14359.3|14354.21|14354.21|14367.96|14367.96|14350.01|14350.01|0
1659017700000|2022-07-28 14:15:00|14358.17|14358.17|14376.1|14376.1|14376.1|14376.1|14358.17|14358.17|0
1659018000000|2022-07-28 14:20:00|14380.07|14380.07|14352.33|14352.33|14380.07|14380.07|14339.97|14339.97|0
1659018300000|2022-07-28 14:25:00|14350.93|14350.93|14355.62|14355.62|14363.79|14363.79|14342.99|14342.99|0
1659018600000|2022-07-28 14:30:00|14351.66|14351.66|14337.91|14337.91|14359.82|14359.82|14327.64|14327.64|0
1659018900000|2022-07-28 14:35:00|14340.71|14340.71|14351.45|14351.45|14351.45|14351.45|14328.13|14328.13|0
1659019200000|2022-07-28 14:40:00|14354.25|14354.25|14362.41|14362.41|14367.78|14367.78|14350.05|14350.05|0
1659019500000|2022-07-28 14:45:00|14363.79|14363.79|14374.58|14374.58|14374.58|14374.58|14354.29|14354.29|0
1659019800000|2022-07-28 14:50:00|14370.61|14370.61|14344.42|14344.42|14370.61|14370.61|14333.69|14333.69|0
1659020100000|2022-07-28 14:55:00|14344.88|14344.88|14345.8|14345.8|14352.56|14352.56|14339.24|14339.24|0
1659020400000|2022-07-28 15:00:00|14347.2|14347.2|14353.75|14353.75|14359.1|14359.1|14330.65|14330.65|0
1659020700000|2022-07-28 15:05:00|14352.35|14352.35|14338.13|14338.13|14353.75|14353.75|14329.96|14329.96|0
1659021000000|2022-07-28 15:10:00|14342.09|14342.09|14341.64|14341.64|14342.09|14342.09|14328.57|14328.57|0
1659021300000|2022-07-28 15:15:00|14345.83|14345.83|14339.32|14339.32|14350.02|14350.02|14335.12|14335.12|0
1659021600000|2022-07-28 15:20:00|14337.92|14337.92|14333.56|14333.56|14342.12|14342.12|14331.38|14331.38|0
1659021900000|2022-07-28 15:25:00|14334.96|14334.96|14336.82|14336.82|14336.82|14336.82|14315.68|14315.68|0
1658992500000|2022-07-28 07:15:00|14287.66|14287.66|14264.15|14264.15|14289.06|14289.06|14251.12|14251.12|0
1658992800000|2022-07-28 07:20:00|14268.34|14268.34|14295.1|14295.1|14312.1|14312.1|14261.35|14261.35|0
1658993100000|2022-07-28 07:25:00|14293.7|14293.7|14268.22|14268.22|14313.89|14313.89|14258.43|14258.43|0
1658993400000|2022-07-28 07:30:00|14273.81|14273.81|14285.71|14285.71|14301.81|14301.81|14270.34|14270.34|0
1658993700000|2022-07-28 07:35:00|14282.96|14282.96|14231.17|14231.17|14282.96|14282.96|14224.18|14224.18|0
1658994000000|2022-07-28 07:40:00|14227.2|14227.2|14241.57|14241.57|14260.95|14260.95|14227.2|14227.2|0
1658994300000|2022-07-28 07:45:00|14237.38|14237.38|14224.57|14224.57|14264.43|14264.43|14224.57|14224.57|0
1658994600000|2022-07-28 07:50:00|14223.17|14223.17|14221.63|14221.63|14234.36|14234.36|14195.94|14195.94|0
1658994900000|2022-07-28 07:55:00|14225.82|14225.82|14233.54|14233.54|14235.16|14235.16|14224.2|14224.2|0
1658995200000|2022-07-28 08:00:00|14237.51|14237.51|14234.46|14234.46|14245.44|14245.44|14233.54|14233.54|0
1658995500000|2022-07-28 08:05:00|14238.65|14238.65|14231.39|14231.39|14251.23|14251.23|14227.19|14227.19|0
1658995800000|2022-07-28 08:10:00|14236.98|14236.98|14270.12|14270.12|14274.32|14274.32|14227.19|14227.19|0
1658996100000|2022-07-28 08:15:00|14278.06|14278.06|14313.67|14313.67|14316.69|14316.69|14278.06|14278.06|0
1658996400000|2022-07-28 08:20:00|14309.7|14309.7|14291.75|14291.75|14309.7|14309.7|14290.13|14290.13|0
1658996700000|2022-07-28 08:25:00|14287.78|14287.78|14265.15|14265.15|14287.78|14287.78|14254.19|14254.19|0
1658997000000|2022-07-28 08:30:00|14260.95|14260.95|14247.65|14247.65|14262.35|14262.35|14247.65|14247.65|0
1658997300000|2022-07-28 08:35:00|14243.68|14243.68|14274.98|14274.98|14278.95|14278.95|14235.29|14235.29|0
1658997600000|2022-07-28 08:40:00|14278.95|14278.95|14274.74|14274.74|14287.1|14287.1|14271.01|14271.01|0
1658997900000|2022-07-28 08:45:00|14272.45|14272.45|14264.06|14264.06|14272.45|14272.45|14264.06|14264.06|0
1658998200000|2022-07-28 08:50:00|14261.27|14261.27|14248.91|14248.91|14263.84|14263.84|14228.84|14228.84|0
1658998500000|2022-07-28 08:55:00|14252.88|14252.88|14247.51|14247.51|14252.88|14252.88|14244.94|14244.94|0
1658998800000|2022-07-28 09:00:00|14246.12|14246.12|14258.02|14258.02|14258.02|14258.02|14246.12|14246.12|0
1658999100000|2022-07-28 09:05:00|14254.05|14254.05|14264.78|14264.78|14272|14272|14254.05|14254.05|0
1658999400000|2022-07-28 09:10:00|14261.98|14261.98|14241.93|14241.93|14261.98|14261.98|14237.05|14237.05|0
1658999700000|2022-07-28 09:15:00|14244.73|14244.73|14262.61|14262.61|14270.61|14270.61|14244.73|14244.73|0
1659000000000|2022-07-28 09:20:00|14254.68|14254.68|14247.69|14247.69|14261.44|14261.44|14247.69|14247.69|0
1659000300000|2022-07-28 09:25:00|14244.89|14244.89|14246.29|14246.29|14250.26|14250.26|14240.7|14240.7|0
1659000600000|2022-07-28 09:30:00|14244.89|14244.89|14255.4|14255.4|14258.2|14258.2|14244.89|14244.89|0
1659000900000|2022-07-28 09:35:00|14251.43|14251.43|14243.04|14243.04|14259.82|14259.82|14243.04|14243.04|0
1659001200000|2022-07-28 09:40:00|14238.85|14238.85|14216.26|14216.26|14238.85|14238.85|14206.93|14206.93|0
1659001500000|2022-07-28 09:45:00|14220.46|14220.46|14227.22|14227.22|14228.62|14228.62|14220.46|14220.46|0
1659001800000|2022-07-28 09:50:00|14223.25|14223.25|14210.67|14210.67|14231.19|14231.19|14210.67|14210.67|0
1659002100000|2022-07-28 09:55:00|14207|14207|14251.04|14251.04|14255.01|14255.01|14191.16|14191.16|0
1659002400000|2022-07-28 10:00:00|14252.44|14252.44|14252.49|14252.49|14256.18|14256.18|14244.05|14244.05|0
1659002700000|2022-07-28 10:05:00|14255.29|14255.29|14242.71|14242.71|14255.29|14255.29|14225.93|14225.93|0
1659003000000|2022-07-28 10:10:00|14238.74|14238.74|14221.74|14221.74|14238.74|14238.74|14221.74|14221.74|0
1659003300000|2022-07-28 10:15:00|14220.34|14220.34|14235.77|14235.77|14239.96|14239.96|14220.34|14220.34|0
1659003600000|2022-07-28 10:20:00|14239.74|14239.74|14243.96|14243.96|14246.76|14246.76|14220.2|14220.2|0
1659003900000|2022-07-28 10:25:00|14247.64|14247.64|14249.27|14249.27|14252.06|14252.06|14246.47|14246.47|0
1659004200000|2022-07-28 10:30:00|14253.46|14253.46|14265.56|14265.56|14270.23|14270.23|14252.06|14252.06|0
1659004500000|2022-07-28 10:35:00|14262.77|14262.77|14275.57|14275.57|14276.74|14276.74|14252.98|14252.98|0
1659004800000|2022-07-28 10:40:00|14271.6|14271.6|14264.61|14264.61|14273|14273|14261.82|14261.82|0
1659005100000|2022-07-28 10:45:00|14273|14273|14276.24|14276.24|14277.19|14277.19|14262.27|14262.27|0
1659005400000|2022-07-28 10:50:00|14274.41|14274.41|14252.99|14252.99|14274.41|14274.41|14252.99|14252.99|0
1659005700000|2022-07-28 10:55:00|14255.79|14255.79|14265.62|14265.62|14271.63|14271.63|14235.29|14235.29|0
1659006000000|2022-07-28 11:00:00|14264.23|14264.23|14257.46|14257.46|14266.8|14266.8|14257.46|14257.46|0
1659006300000|2022-07-28 11:05:00|14256.06|14256.06|14252.82|14252.82|14264|14264|14247.23|14247.23|0
1659006600000|2022-07-28 11:10:00|14255.61|14255.61|14263.78|14263.78|14266.57|14266.57|14254.22|14254.22|0
1659006900000|2022-07-28 11:15:00|14259.58|14259.58|14247|14247|14259.58|14259.58|14247|14247|0
1659007200000|2022-07-28 11:20:00|14243.03|14243.03|14238.62|14238.62|14247|14247|14238.62|14238.62|0
1659007500000|2022-07-28 11:25:00|14236.78|14236.78|14223.96|14223.96|14239.58|14239.58|14223.96|14223.96|0
1659007800000|2022-07-28 11:30:00|14227.92|14227.92|14255.89|14255.89|14255.89|14255.89|14227.92|14227.92|0
1659008100000|2022-07-28 11:35:00|14257.29|14257.29|14277.36|14277.36|14277.36|14277.36|14251.7|14251.7|0
1659008400000|2022-07-28 11:40:00|14278.75|14278.75|14282.72|14282.72|14282.72|14282.72|14273.39|14273.39|0
1659008700000|2022-07-28 11:45:00|14288.31|14288.31|14252.42|14252.42|14293.9|14293.9|14252.42|14252.42|0
1659009000000|2022-07-28 11:50:00|14244.48|14244.48|14235.15|14235.15|14244.48|14244.48|14229.56|14229.56|0
1659009300000|2022-07-28 11:55:00|14231.18|14231.18|14220.45|14220.45|14232.58|14232.58|14217.65|14217.65|0
1659009600000|2022-07-28 12:00:00|14217.65|14217.65|14227.26|14227.26|14227.26|14227.26|14210.66|14210.66|0
1659009900000|2022-07-28 12:05:00|14230.06|14230.06|14242.9|14242.9|14249.67|14249.67|14230.06|14230.06|0
1659010200000|2022-07-28 12:10:00|14238.93|14238.93|14233.13|14233.13|14238.93|14238.93|14233.13|14233.13|0
1659010500000|2022-07-28 12:15:00|14235.92|14235.92|14232.9|14232.9|14241.29|14241.29|14232.9|14232.9|0
1659010800000|2022-07-28 12:20:00|14234.3|14234.3|14239.87|14239.87|14243.84|14243.84|14231.5|14231.5|0
1659011100000|2022-07-28 12:25:00|14243.84|14243.84|14252.45|14252.45|14255.25|14255.25|14243.84|14243.84|0
1659011400000|2022-07-28 12:30:00|14260.39|14260.39|14246.41|14246.41|14279.06|14279.06|14234.5|14234.5|0
1659011700000|2022-07-28 12:35:00|14249.21|14249.21|14254.39|14254.39|14261.56|14261.56|14249.21|14249.21|0
1659012000000|2022-07-28 12:40:00|14253.47|14253.47|14249.33|14249.33|14254.87|14254.87|14244.19|14244.19|0
1659012300000|2022-07-28 12:45:00|14253.3|14253.3|14265.43|14265.43|14271.97|14271.97|14248.15|14248.15|0
1659012600000|2022-07-28 12:50:00|14273.36|14273.36|14286.89|14286.89|14293.43|14293.43|14273.36|14273.36|0
1659012900000|2022-07-28 12:55:00|14284.1|14284.1|14308.13|14308.13|14321.66|14321.66|14284.1|14284.1|0
1659013200000|2022-07-28 13:00:00|14316.07|14316.07|14318.87|14318.87|14331|14331|14314.9|14314.9|0
1659013500000|2022-07-28 13:05:00|14314.9|14314.9|14322.35|14322.35|14322.35|14322.35|14314.9|14314.9|0
1659013800000|2022-07-28 13:10:00|14326.31|14326.31|14338.44|14338.44|14353.37|14353.37|14326.31|14326.31|0
1659014100000|2022-07-28 13:15:00|14338.9|14338.9|14340.29|14340.29|14349.64|14349.64|14332.86|14332.86|0
1659014400000|2022-07-28 13:20:00|14336.1|14336.1|14334.74|14334.74|14338.89|14338.89|14334.74|14334.74|0
1659014700000|2022-07-28 13:25:00|14326.8|14326.8|14330.99|14330.99|14338.7|14338.7|14322.6|14322.6|0
1659015000000|2022-07-28 13:30:00|14327.02|14327.02|14348.96|14348.96|14353.38|14353.38|14325.62|14325.62|0
1659015300000|2022-07-28 13:35:00|14344.99|14344.99|14374.35|14374.35|14379.02|14379.02|14344.99|14344.99|0
1659015600000|2022-07-28 13:40:00|14370.15|14370.15|14374.13|14374.13|14397.89|14397.89|14358.25|14358.25|0
1659015900000|2022-07-28 13:45:00|14378.1|14378.1|14370.94|14370.94|14382.07|14382.07|14336.38|14336.38|0
1659016200000|2022-07-28 13:50:00|14366.97|14366.97|14363|14363|14374.91|14374.91|14348.07|14348.07|0
1659016500000|2022-07-28 13:55:00|14370.94|14370.94|14375.84|14375.84|14383.78|14383.78|14370.48|14370.48|0
1659016800000|2022-07-28 14:00:00|14373.05|14373.05|14397.31|14397.31|14397.31|14397.31|14371.88|14371.88|0
1659017100000|2022-07-28 14:05:00|14395.91|14395.91|14364.89|14364.89|14395.91|14395.91|14364.89|14364.89|0
1659017400000|2022-07-28 14:10:00|14359.3|14359.3|14354.21|14354.21|14367.96|14367.96|14350.01|14350.01|0
1659017700000|2022-07-28 14:15:00|14358.17|14358.17|14376.1|14376.1|14376.1|14376.1|14358.17|14358.17|0
1659018000000|2022-07-28 14:20:00|14380.07|14380.07|14352.33|14352.33|14380.07|14380.07|14339.97|14339.97|0
1659018300000|2022-07-28 14:25:00|14350.93|14350.93|14355.62|14355.62|14363.79|14363.79|14342.99|14342.99|0
1659018600000|2022-07-28 14:30:00|14351.66|14351.66|14337.91|14337.91|14359.82|14359.82|14327.64|14327.64|0
1659018900000|2022-07-28 14:35:00|14340.71|14340.71|14351.45|14351.45|14351.45|14351.45|14328.13|14328.13|0
1659019200000|2022-07-28 14:40:00|14354.25|14354.25|14362.41|14362.41|14367.78|14367.78|14350.05|14350.05|0
1659019500000|2022-07-28 14:45:00|14363.79|14363.79|14374.58|14374.58|14374.58|14374.58|14354.29|14354.29|0
1659019800000|2022-07-28 14:50:00|14370.61|14370.61|14344.42|14344.42|14370.61|14370.61|14333.69|14333.69|0
1659020100000|2022-07-28 14:55:00|14344.88|14344.88|14345.8|14345.8|14352.56|14352.56|14339.24|14339.24|0
1659020400000|2022-07-28 15:00:00|14347.2|14347.2|14353.75|14353.75|14359.1|14359.1|14330.65|14330.65|0
1659020700000|2022-07-28 15:05:00|14352.35|14352.35|14338.13|14338.13|14353.75|14353.75|14329.96|14329.96|0
1659021000000|2022-07-28 15:10:00|14342.09|14342.09|14341.64|14341.64|14342.09|14342.09|14328.57|14328.57|0
1659021300000|2022-07-28 15:15:00|14345.83|14345.83|14339.32|14339.32|14350.02|14350.02|14335.12|14335.12|0
1659021600000|2022-07-28 15:20:00|14337.92|14337.92|14333.56|14333.56|14342.12|14342.12|14331.38|14331.38|0
1659021900000|2022-07-28 15:25:00|14334.96|14334.96|14336.82|14336.82|14336.82|14336.82|14315.68|14315.68|0
1659078900000|2022-07-29 07:15:00|14642.87|14642.87|14680.39|14680.39|14680.39|14680.39|14640.75|14640.75|0
1659079200000|2022-07-29 07:20:00|14688.32|14688.32|14727.06|14727.06|14732.65|14732.65|14688.32|14688.32|0
1659079500000|2022-07-29 07:25:00|14722.87|14722.87|14711.91|14711.91|14730.13|14730.13|14693.51|14693.51|0
1659079800000|2022-07-29 07:30:00|14713.31|14713.31|14695.09|14695.09|14713.31|14713.31|14675.52|14675.52|0
1659080100000|2022-07-29 07:35:00|14691.12|14691.12|14687.77|14687.77|14695.71|14695.71|14679.84|14679.84|0
1659080400000|2022-07-29 07:40:00|14686.38|14686.38|14718.27|14718.27|14722.09|14722.09|14686.38|14686.38|0
1659080700000|2022-07-29 07:45:00|14714.3|14714.3|14730.56|14730.56|14762.77|14762.77|14714.3|14714.3|0
1659081000000|2022-07-29 07:50:00|14734.53|14734.53|14729.61|14729.61|14734.53|14734.53|14724.02|14724.02|0
1659081300000|2022-07-29 07:55:00|14736.6|14736.6|14765.97|14765.97|14770.17|14770.17|14736.6|14736.6|0
1659081600000|2022-07-29 08:00:00|14771.57|14771.57|14753.62|14753.62|14781.85|14781.85|14753.62|14753.62|0
1659081900000|2022-07-29 08:05:00|14757.81|14757.81|14769.49|14769.49|14776.71|14776.71|14757.81|14757.81|0
1659082200000|2022-07-29 08:10:00|14768.1|14768.1|14788.93|14788.93|14788.93|14788.93|14767.8|14767.8|0
1659082500000|2022-07-29 08:15:00|14786.13|14786.13|14808.08|14808.08|14808.08|14808.08|14786.13|14786.13|0
1659082800000|2022-07-29 08:20:00|14800.14|14800.14|14749.56|14749.56|14808.08|14808.08|14749.56|14749.56|0
1659083100000|2022-07-29 08:25:00|14745.59|14745.59|14753|14753|14761.18|14761.18|14741.62|14741.62|0
1659083400000|2022-07-29 08:30:00|14755.29|14755.29|14757.86|14757.86|14759.26|14759.26|14747.36|14747.36|0
1659083700000|2022-07-29 08:35:00|14760.66|14760.66|14761.06|14761.06|14769.97|14769.97|14758.26|14758.26|0
1659084000000|2022-07-29 08:40:00|14762.45|14762.45|14755.61|14755.61|14783.36|14783.36|14750.55|14750.55|0
1659084300000|2022-07-29 08:45:00|14759.8|14759.8|14757.73|14757.73|14763.32|14763.32|14757.51|14757.51|0
1659084600000|2022-07-29 08:50:00|14754.94|14754.94|14763.82|14763.82|14770.81|14770.81|14754.94|14754.94|0
1659084900000|2022-07-29 08:55:00|14771.76|14771.76|14775.64|14775.64|14779.83|14779.83|14769.19|14769.19|0
1659085200000|2022-07-29 09:00:00|14783.57|14783.57|14791.74|14791.74|14809.23|14809.23|14779.61|14779.61|0
1659085500000|2022-07-29 09:05:00|14794.53|14794.53|14787.77|14787.77|14794.53|14794.53|14783.8|14783.8|0
1659085800000|2022-07-29 09:10:00|14779.83|14779.83|14784.97|14784.97|14789.17|14789.17|14763.96|14763.96|0
1659086100000|2022-07-29 09:15:00|14789.17|14789.17|14778.21|14778.21|14793.36|14793.36|14778.21|14778.21|0
1659086400000|2022-07-29 09:20:00|14762.33|14762.33|14760.44|14760.44|14770.27|14770.27|14760.44|14760.44|0
1659086700000|2022-07-29 09:25:00|14772.34|14772.34|14774.1|14774.1|14787.54|14787.54|14772.34|14772.34|0
1659087000000|2022-07-29 09:30:00|14772.7|14772.7|14802.53|14802.53|14804.41|14804.41|14772.7|14772.7|0
1659087300000|2022-07-29 09:35:00|14798.56|14798.56|14788.82|14788.82|14801.39|14801.39|14787.65|14787.65|0
1659087600000|2022-07-29 09:40:00|14786.02|14786.02|14776.89|14776.89|14786.02|14786.02|14771.32|14771.32|0
1659087900000|2022-07-29 09:45:00|14780.86|14780.86|14782.26|14782.26|14785.05|14785.05|14776.89|14776.89|0
1659088200000|2022-07-29 09:50:00|14786.23|14786.23|14830.95|14830.95|14830.95|14830.95|14761.02|14761.02|0
1659088500000|2022-07-29 09:55:00|14835.15|14835.15|14834.41|14834.41|14839.34|14839.34|14828.38|14828.38|0
1659088800000|2022-07-29 10:00:00|14835.81|14835.81|14835.36|14835.36|14835.81|14835.81|14823.46|14823.46|0
1659089100000|2022-07-29 10:05:00|14836.28|14836.28|14860.32|14860.32|14860.32|14860.32|14836.28|14836.28|0
1659089400000|2022-07-29 10:10:00|14858.48|14858.48|14834.94|14834.94|14859.4|14859.4|14834.94|14834.94|0
1659089700000|2022-07-29 10:15:00|14832.15|14832.15|14822.6|14822.6|14848.02|14848.02|14822.14|14822.14|0
1659090000000|2022-07-29 10:20:00|14825.39|14825.39|14824.27|14824.27|14841.49|14841.49|14820.3|14820.3|0
1659090300000|2022-07-29 10:25:00|14828.24|14828.24|14836.91|14836.91|14836.91|14836.91|14817.07|14817.07|0
1659090600000|2022-07-29 10:30:00|14840.88|14840.88|14875.83|14875.83|14875.83|14875.83|14840.88|14840.88|0
1659090900000|2022-07-29 10:35:00|14867.9|14867.9|14865.03|14865.03|14882.78|14882.78|14865.03|14865.03|0
1659091500000|2022-07-29 10:45:00|14863.63|14863.63|14846.82|14846.82|14863.63|14863.63|14846.82|14846.82|0
1659091800000|2022-07-29 10:50:00|14851.01|14851.01|14852.18|14852.18|14867.11|14867.11|14851.01|14851.01|0
1659092100000|2022-07-29 10:55:00|14850.35|14850.35|14854.61|14854.61|14854.61|14854.61|14846.68|14846.68|0
1659092400000|2022-07-29 11:00:00|14856.01|14856.01|14849.25|14849.25|14857.41|14857.41|14849.25|14849.25|0
1659092700000|2022-07-29 11:05:00|14846.45|14846.45|14830.35|14830.35|14846.45|14846.45|14830.35|14830.35|0
1659093000000|2022-07-29 11:10:00|14829.89|14829.89|14827.78|14827.78|14835.72|14835.72|14827.78|14827.78|0
1659093300000|2022-07-29 11:15:00|14826.38|14826.38|14815.93|14815.93|14826.38|14826.38|14811.73|14811.73|0
1659093600000|2022-07-29 11:20:00|14815.01|14815.01|14791|14791|14815.01|14815.01|14791|14791|0
1659093900000|2022-07-29 11:25:00|14790.08|14790.08|14776.55|14776.55|14790.08|14790.08|14776.55|14776.55|0
1659094200000|2022-07-29 11:30:00|14780.52|14780.52|14772.59|14772.59|14780.52|14780.52|14772.59|14772.59|0
1659094500000|2022-07-29 11:35:00|14772.13|14772.13|14780.05|14780.05|14780.05|14780.05|14763.73|14763.73|0
1659094800000|2022-07-29 11:40:00|14779.59|14779.59|14770.29|14770.29|14782.65|14782.65|14770.29|14770.29|0
1659095100000|2022-07-29 11:45:00|14777.28|14777.28|14774.48|14774.48|14777.28|14777.28|14774.48|14774.48|0
1659095400000|2022-07-29 11:50:00|14778.45|14778.45|14784.04|14784.04|14786.84|14786.84|14778.45|14778.45|0
1659095700000|2022-07-29 11:55:00|14780.07|14780.07|14772.36|14772.36|14783.09|14783.09|14770.74|14770.74|0
1659096000000|2022-07-29 12:00:00|14773.74|14773.74|14797.04|14797.04|14801.01|14801.01|14773.74|14773.74|0
1659096300000|2022-07-29 12:05:00|14798.42|14798.42|14792.31|14792.31|14799.8|14799.8|14779.95|14779.95|0
1659096600000|2022-07-29 12:10:00|14788.34|14788.34|14812.6|14812.6|14812.6|14812.6|14788.11|14788.11|0
1659096900000|2022-07-29 12:15:00|14811.2|14811.2|14815.91|14815.91|14815.91|14815.91|14804|14804|0
1659097200000|2022-07-29 12:20:00|14821.5|14821.5|14825.42|14825.42|14825.42|14825.42|14818.7|14818.7|0
1659097500000|2022-07-29 12:25:00|14826.8|14826.8|14836.14|14836.14|14836.14|14836.14|14826.8|14826.8|0
1659097800000|2022-07-29 12:30:00|14831.94|14831.94|14847.79|14847.79|14847.79|14847.79|14816.07|14816.07|0
1659098100000|2022-07-29 12:35:00|14846.39|14846.39|14846.34|14846.34|14846.39|14846.39|14833.57|14833.57|0
1659098400000|2022-07-29 12:40:00|14850.31|14850.31|14848.45|14848.45|14851.71|14851.71|14848.45|14848.45|0
1659098700000|2022-07-29 12:45:00|14840.51|14840.51|14840.51|14840.51|14840.51|14840.51|14840.51|14840.51|0
1659099000000|2022-07-29 12:50:00|14841.91|14841.91|14853.82|14853.82|14853.82|14853.82|14836.55|14836.55|0
1659099300000|2022-07-29 12:55:00|14856.61|14856.61|14848.45|14848.45|14856.61|14856.61|14848.45|14848.45|0
1659099600000|2022-07-29 13:00:00|14852.42|14852.42|14831.18|14831.18|14852.42|14852.42|14831.18|14831.18|0
1659099900000|2022-07-29 13:05:00|14828.38|14828.38|14862.43|14862.43|14862.43|14862.43|14828.38|14828.38|0
1659100200000|2022-07-29 13:10:00|14866.4|14866.4|14885.79|14885.79|14885.79|14885.79|14864.1|14864.1|0
1659100500000|2022-07-29 13:15:00|14887.19|14887.19|14905.15|14905.15|14905.15|14905.15|14885.79|14885.79|0
1659100800000|2022-07-29 13:20:00|14893.24|14893.24|14930.09|14930.09|14930.09|14930.09|14893.24|14893.24|0
1659101100000|2022-07-29 13:25:00|14922.15|14922.15|14954.81|14954.81|14959.22|14959.22|14922.15|14922.15|0
1659101400000|2022-07-29 13:30:00|14952.02|14952.02|14915.39|14915.39|14952.02|14952.02|14915.39|14915.39|0
1659101700000|2022-07-29 13:35:00|14911.42|14911.42|14914.45|14914.45|14914.45|14914.45|14889.73|14889.73|0
1659102000000|2022-07-29 13:40:00|14913.05|14913.05|14939.19|14939.19|14943.61|14943.61|14913.05|14913.05|0
1659102300000|2022-07-29 13:45:00|14943.16|14943.16|14939.19|14939.19|14952.72|14952.72|14928.68|14928.68|0
1659102600000|2022-07-29 13:50:00|14943.39|14943.39|14941.54|14941.54|14948.75|14948.75|14933.6|14933.6|0
1659102900000|2022-07-29 13:55:00|14940.14|14940.14|14948.56|14948.56|14950.65|14950.65|14937.82|14937.82|0
1659103200000|2022-07-29 14:00:00|14944.59|14944.59|14966.06|14966.06|14966.06|14966.06|14944.59|14944.59|0
1659103500000|2022-07-29 14:05:00|14968.86|14968.86|15009.22|15009.22|15012.24|15012.24|14968.86|14968.86|0
1659103800000|2022-07-29 14:10:00|15005.25|15005.25|15015.03|15015.03|15031.13|15031.13|15005.25|15005.25|0
1659104100000|2022-07-29 14:15:00|15011.07|15011.07|15012.23|15012.23|15018.77|15018.77|15002.67|15002.67|0
1659104400000|2022-07-29 14:20:00|15016.2|15016.2|15028.06|15028.06|15029.46|15029.46|15015.02|15015.02|0
1659104700000|2022-07-29 14:25:00|15026.67|15026.67|15042.03|15042.03|15053.47|15053.47|15017.56|15017.56|0
1659105000000|2022-07-29 14:30:00|15043.43|15043.43|15014.33|15014.33|15043.43|15043.43|15014.33|15014.33|0
1659105300000|2022-07-29 14:35:00|15012.93|15012.93|15028.08|15028.08|15028.08|15028.08|15009.19|15009.19|0
1659105600000|2022-07-29 14:40:00|15032.28|15032.28|15036|15036|15036|15036|15015.95|15015.95|0
1659105900000|2022-07-29 14:45:00|15043.94|15043.94|15014.54|15014.54|15048.13|15048.13|15014.54|15014.54|0
1659106200000|2022-07-29 14:50:00|15015.93|15015.93|15015.72|15015.72|15022.92|15022.92|15011.96|15011.96|0
1659106500000|2022-07-29 14:55:00|15016.64|15016.64|15013.84|15013.84|15016.64|15016.64|15011.27|15011.27|0
1659106800000|2022-07-29 15:00:00|15009.87|15009.87|15004.56|15004.56|15009.87|15009.87|14990.32|14990.32|0
1659107100000|2022-07-29 15:05:00|15007.35|15007.35|15016.21|15016.21|15016.21|15016.21|15007.35|15007.35|0
1659107400000|2022-07-29 15:10:00|15020.18|15020.18|15021.35|15021.35|15021.35|15021.35|15014.59|15014.59|0
1659107700000|2022-07-29 15:15:00|15017.38|15017.38|15055.18|15055.18|15055.18|15055.18|15013.41|15013.41|0
1659108000000|2022-07-29 15:20:00|15051.21|15051.21|15042.58|15042.58|15063.57|15063.57|15038.61|15038.61|0
1659108300000|2022-07-29 15:25:00|15039.79|15039.79|15043.52|15043.52|15044.14|15044.14|15027.18|15027.18|0
1659339000000|2022-08-01 07:30:00|14868.69|14868.69|14876.76|14876.76|14882.36|14882.36|14850.66|14850.66|0
1659339300000|2022-08-01 07:35:00|14883.75|14883.75|14901.21|14901.21|14914.33|14914.33|14878.39|14878.39|0
1659339600000|2022-08-01 07:40:00|14889.3|14889.3|14908.92|14908.92|14913.12|14913.12|14887.91|14887.91|0
1659339900000|2022-08-01 07:45:00|14912.89|14912.89|14929.21|14929.21|14929.21|14929.21|14912.89|14912.89|0
1659340200000|2022-08-01 07:50:00|14921.28|14921.28|14894.94|14894.94|14921.28|14921.28|14887.96|14887.96|0
1659340500000|2022-08-01 07:55:00|14901.93|14901.93|14922.23|14922.23|14922.23|14922.23|14897.74|14897.74|0
1659340800000|2022-08-01 08:00:00|14914.29|14914.29|14886.57|14886.57|14922.23|14922.23|14882.9|14882.9|0
1659341100000|2022-08-01 08:05:00|14882.6|14882.6|14873.04|14873.04|14886.57|14886.57|14865.1|14865.1|0
1659341400000|2022-08-01 08:10:00|14865.1|14865.1|14896.58|14896.58|14902.17|14902.17|14861.13|14861.13|0
1659341700000|2022-08-01 08:15:00|14892.61|14892.61|14914.8|14914.8|14914.8|14914.8|14883.05|14883.05|0
1659342000000|2022-08-01 08:20:00|14917.59|14917.59|14904.29|14904.29|14917.59|14917.59|14904.29|14904.29|0
1659342300000|2022-08-01 08:25:00|14896.35|14896.35|14886.12|14886.12|14896.35|14896.35|14878.18|14878.18|0
1659342600000|2022-08-01 08:30:00|14890.09|14890.09|14878.91|14878.91|14894.28|14894.28|14866.33|14866.33|0
1659342900000|2022-08-01 08:35:00|14882.87|14882.87|14886.84|14886.84|14886.84|14886.84|14882.87|14882.87|0
1659343200000|2022-08-01 08:40:00|14878.91|14878.91|14907.14|14907.14|14910.65|14910.65|14878.91|14878.91|0
1659343500000|2022-08-01 08:45:00|14914.12|14914.12|14898.03|14898.03|14921.11|14921.11|14898.03|14898.03|0
1659343800000|2022-08-01 08:50:00|14896.63|14896.63|14900.35|14900.35|14904.56|14904.56|14896.63|14896.63|0
1659344100000|2022-08-01 08:55:00|14908.29|14908.29|14915.09|14915.09|14916.45|14916.45|14901.3|14901.3|0
1659344400000|2022-08-01 09:00:00|14913.7|14913.7|14905.09|14905.09|14913.7|14913.7|14905.09|14905.09|0
1659344700000|2022-08-01 09:05:00|14907.89|14907.89|14902.3|14902.3|14907.89|14907.89|14902.3|14902.3|0
1659345000000|2022-08-01 09:10:00|14906.27|14906.27|14899.5|14899.5|14906.27|14906.27|14895.31|14895.31|0
1659345300000|2022-08-01 09:15:00|14902.3|14902.3|14903.47|14903.47|14904.87|14904.87|14900.9|14900.9|0
1659345600000|2022-08-01 09:20:00|14899.5|14899.5|14910.01|14910.01|14910.01|14910.01|14899.5|14899.5|0
1659345900000|2022-08-01 09:25:00|14912.81|14912.81|14914.2|14914.2|14914.2|14914.2|14912.81|14912.81|0
1659346200000|2022-08-01 09:30:00|14918.17|14918.17|14917.95|14917.95|14918.17|14918.17|14908.84|14908.84|0
1659346500000|2022-08-01 09:35:00|14925.89|14925.89|14927.28|14927.28|14927.28|14927.28|14925.89|14925.89|0
1659346800000|2022-08-01 09:40:00|14923.32|14923.32|14918.26|14918.26|14923.32|14923.32|14916.89|14916.89|0
1659347100000|2022-08-01 09:45:00|14919.18|14919.18|14931.76|14931.76|14931.76|14931.76|14909.62|14909.62|0
1659347400000|2022-08-01 09:50:00|14935.96|14935.96|14931.76|14931.76|14944.34|14944.34|14931.76|14931.76|0
1659347700000|2022-08-01 09:55:00|14915.89|14915.89|14893.75|14893.75|14915.89|14915.89|14892.35|14892.35|0
1659348000000|2022-08-01 10:00:00|14889.56|14889.56|14903.53|14903.53|14903.53|14903.53|14885.59|14885.59|0
1659348300000|2022-08-01 10:05:00|14899.56|14899.56|14853.9|14853.9|14899.56|14899.56|14853.9|14853.9|0
1659348600000|2022-08-01 10:10:00|14858.09|14858.09|14883|14883|14883|14883|14858.09|14858.09|0
1659348900000|2022-08-01 10:15:00|14884.39|14884.39|14876.46|14876.46|14890.93|14890.93|14876.46|14876.46|0
1659349200000|2022-08-01 10:20:00|14875.06|14875.06|14865.72|14865.72|14876.46|14876.46|14865.72|14865.72|0
1659349500000|2022-08-01 10:25:00|14861.76|14861.76|14861.76|14861.76|14864.55|14864.55|14861.76|14861.76|0
1659349800000|2022-08-01 10:30:00|14857.79|14857.79|14841.91|14841.91|14857.79|14857.79|14841.91|14841.91|0
1659350100000|2022-08-01 10:35:00|14845.88|14845.88|14840.51|14840.51|14845.88|14845.88|14836.55|14836.55|0
1659350400000|2022-08-01 10:40:00|14844.48|14844.48|14844.48|14844.48|14844.48|14844.48|14840.51|14840.51|0
1659350700000|2022-08-01 10:45:00|14848.45|14848.45|14870.37|14870.37|14871.76|14871.76|14848.45|14848.45|0
1659351000000|2022-08-01 10:50:00|14874.34|14874.34|14863.6|14863.6|14874.34|14874.34|14862.21|14862.21|0
1659351300000|2022-08-01 10:55:00|14865|14865|14866.17|14866.17|14866.17|14866.17|14850.3|14850.3|0
1659351600000|2022-08-01 11:00:00|14868.97|14868.97|14866.17|14866.17|14868.97|14868.97|14866.17|14866.17|0
1659351900000|2022-08-01 11:05:00|14867.57|14867.57|14859.7|14859.7|14867.57|14867.57|14852.71|14852.71|0
1659352200000|2022-08-01 11:10:00|14858.3|14858.3|14875.79|14875.79|14875.79|14875.79|14854.33|14854.33|0
1659352500000|2022-08-01 11:15:00|14874.4|14874.4|14868.81|14868.81|14884.9|14884.9|14868.81|14868.81|0
1659352800000|2022-08-01 11:20:00|14864.61|14864.61|14857.4|14857.4|14864.61|14864.61|14853.43|14853.43|0
1659353100000|2022-08-01 11:25:00|14865.34|14865.34|14865.34|14865.34|14868.13|14868.13|14861.37|14861.37|0
1659353400000|2022-08-01 11:30:00|14866.73|14866.73|14861.37|14861.37|14866.73|14866.73|14857.17|14857.17|0
1659353700000|2022-08-01 11:35:00|14865.56|14865.56|14880.94|14880.94|14882.33|14882.33|14865.56|14865.56|0
1659354000000|2022-08-01 11:40:00|14883.73|14883.73|14898.21|14898.21|14901|14901|14883.73|14883.73|0
1659354300000|2022-08-01 11:45:00|14892.62|14892.62|14899.67|14899.67|14901.07|14901.07|14892.62|14892.62|0
1659354600000|2022-08-01 11:50:00|14895.7|14895.7|14898.27|14898.27|14898.27|14898.27|14892.9|14892.9|0
1659354900000|2022-08-01 11:55:00|14894.3|14894.3|14894.3|14894.3|14894.3|14894.3|14894.3|14894.3|0
1659355200000|2022-08-01 12:00:00|14892.9|14892.9|14895.7|14895.7|14895.7|14895.7|14892.9|14892.9|0
1659355500000|2022-08-01 12:05:00|14897.1|14897.1|14894.53|14894.53|14899.89|14899.89|14894.53|14894.53|0
1659355800000|2022-08-01 12:10:00|14890.56|14890.56|14877.71|14877.71|14891.5|14891.5|14877.71|14877.71|0
1659356100000|2022-08-01 12:15:00|14873.74|14873.74|14875.14|14875.14|14883.08|14883.08|14873.74|14873.74|0
1659356400000|2022-08-01 12:20:00|14873.74|14873.74|14856.74|14856.74|14873.74|14873.74|14856.74|14856.74|0
1659356700000|2022-08-01 12:25:00|14857.2|14857.2|14854.4|14854.4|14857.2|14857.2|14854.4|14854.4|0
1659357000000|2022-08-01 12:30:00|14857.2|14857.2|14855.8|14855.8|14857.2|14857.2|14855.8|14855.8|0
1659357300000|2022-08-01 12:35:00|14859.77|14859.77|14871.67|14871.67|14871.67|14871.67|14859.77|14859.77|0
1659357600000|2022-08-01 12:40:00|14863.73|14863.73|14866.76|14866.76|14868.15|14868.15|14859.77|14859.77|0
1659357900000|2022-08-01 12:45:00|14874.69|14874.69|14863.06|14863.06|14874.69|14874.69|14863.06|14863.06|0
1659358200000|2022-08-01 12:50:00|14861.66|14861.66|14849.53|14849.53|14861.66|14861.66|14849.53|14849.53|0
1659358500000|2022-08-01 12:55:00|14845.56|14845.56|14850.5|14850.5|14854.68|14854.68|14845.56|14845.56|0
1659358800000|2022-08-01 13:00:00|14842.56|14842.56|14821.85|14821.85|14843.04|14843.04|14821.85|14821.85|0
1659359100000|2022-08-01 13:05:00|14825.82|14825.82|14817.66|14817.66|14829.79|14829.79|14817.66|14817.66|0
1659359400000|2022-08-01 13:10:00|14814.87|14814.87|14825.36|14825.36|14828.16|14828.16|14810.9|14810.9|0
1659359700000|2022-08-01 13:15:00|14829.33|14829.33|14843.09|14843.09|14845.88|14845.88|14823.97|14823.97|0
1659360000000|2022-08-01 13:20:00|14844.48|14844.48|14859.18|14859.18|14859.18|14859.18|14841.69|14841.69|0
1659360300000|2022-08-01 13:25:00|14863.15|14863.15|14860.58|14860.58|14863.15|14863.15|14856.39|14856.39|0
1659360600000|2022-08-01 13:30:00|14864.55|14864.55|14858.55|14858.55|14868.06|14868.06|14842.66|14842.66|0
1659360900000|2022-08-01 13:35:00|14850.61|14850.61|14819.38|14819.38|14850.61|14850.61|14819.38|14819.38|0
1659361200000|2022-08-01 13:40:00|14812.4|14812.4|14832.47|14832.47|14832.47|14832.47|14806.8|14806.8|0
1659361500000|2022-08-01 13:45:00|14828.51|14828.51|14849.22|14849.22|14851.79|14851.79|14825.49|14825.49|0
1659361800000|2022-08-01 13:50:00|14845.25|14845.25|14861.35|14861.35|14865.54|14865.54|14841.28|14841.28|0
1659362100000|2022-08-01 13:55:00|14864.14|14864.14|14851.53|14851.53|14870.91|14870.91|14851.53|14851.53|0
1659362400000|2022-08-01 14:00:00|14850.13|14850.13|14853.61|14853.61|14864.12|14864.12|14849.65|14849.65|0
1659362700000|2022-08-01 14:05:00|14849.65|14849.65|14878.29|14878.29|14883.66|14883.66|14849.65|14849.65|0
1659363000000|2022-08-01 14:10:00|14879.69|14879.69|14904.87|14904.87|14904.87|14904.87|14879.69|14879.69|0
1659363300000|2022-08-01 14:15:00|14903.47|14903.47|14893.73|14893.73|14903.47|14903.47|14891.14|14891.14|0
1659363600000|2022-08-01 14:20:00|14897.7|14897.7|14926.65|14926.65|14928.05|14928.05|14897.7|14897.7|0
1659363900000|2022-08-01 14:25:00|14930.62|14930.62|14901.69|14901.69|14933.19|14933.19|14901.69|14901.69|0
1659364200000|2022-08-01 14:30:00|14897.72|14897.72|14882.19|14882.19|14897.72|14897.72|14882.19|14882.19|0
1659364500000|2022-08-01 14:35:00|14883.59|14883.59|14907.62|14907.62|14907.62|14907.62|14879.62|14879.62|0
1659364800000|2022-08-01 14:40:00|14899.69|14899.69|14912.99|14912.99|14913.21|14913.21|14898.29|14898.29|0
1659365100000|2022-08-01 14:45:00|14914.39|14914.39|14937.04|14937.04|14937.04|14937.04|14914.39|14914.39|0
1659365400000|2022-08-01 14:50:00|14934.24|14934.24|14947.76|14947.76|14949.16|14949.16|14929.57|14929.57|0
1659365700000|2022-08-01 14:55:00|14943.79|14943.79|14961.76|14961.76|14961.76|14961.76|14943.79|14943.79|0
1659366000000|2022-08-01 15:00:00|14965.72|14965.72|14933.05|14933.05|14969.69|14969.69|14933.05|14933.05|0
1659366300000|2022-08-01 15:05:00|14938.64|14938.64|14904.86|14904.86|14941.43|14941.43|14894.12|14894.12|0
1659366600000|2022-08-01 15:10:00|14903.46|14903.46|14894.82|14894.82|14903.46|14903.46|14894.12|14894.12|0
1659366900000|2022-08-01 15:15:00|14890.63|14890.63|14884.31|14884.31|14894.82|14894.82|14881.26|14881.26|0
1659367200000|2022-08-01 15:20:00|14888.28|14888.28|14932.09|14932.09|14932.09|14932.09|14888.28|14888.28|0
1659367500000|2022-08-01 15:25:00|14933.49|14933.49|14944.7|14944.7|14952.86|14952.86|14933.49|14933.49|0
1659424500000|2022-08-02 07:15:00|14787.35|14787.35|14669.22|14669.22|14787.35|14787.35|14669.22|14669.22|0
1659424800000|2022-08-02 07:20:00|14663.63|14663.63|14631.43|14631.43|14666.2|14666.2|14628.86|14628.86|0
1659425100000|2022-08-02 07:25:00|14633.73|14633.73|14599.2|14599.2|14633.73|14633.73|14599.2|14599.2|0
1659425400000|2022-08-02 07:30:00|14607.58|14607.58|14599.4|14599.4|14610.34|14610.34|14599.4|14599.4|0
1659425700000|2022-08-02 07:35:00|14598|14598|14684.14|14684.14|14684.14|14684.14|14595.71|14595.71|0
1659426000000|2022-08-02 07:40:00|14688.33|14688.33|14695.11|14695.11|14700.01|14700.01|14682.74|14682.74|0
1659426300000|2022-08-02 07:45:00|14699.08|14699.08|14699.3|14699.3|14703.04|14703.04|14677.83|14677.83|0
1659426600000|2022-08-02 07:50:00|14683.43|14683.43|14691.36|14691.36|14696.95|14696.95|14683.43|14683.43|0
1659426900000|2022-08-02 07:55:00|14694.16|14694.16|14700|14700|14706.06|14706.06|14694.16|14694.16|0
1659427200000|2022-08-02 08:00:00|14699.55|14699.55|14691.61|14691.61|14707.48|14707.48|14691.61|14691.61|0
1659427500000|2022-08-02 08:05:00|14683.67|14683.67|14663.6|14663.6|14683.67|14683.67|14663.6|14663.6|0
1659427800000|2022-08-02 08:10:00|14660.81|14660.81|14649.63|14649.63|14660.81|14660.81|14649.63|14649.63|0
1659428100000|2022-08-02 08:15:00|14653.82|14653.82|14662.21|14662.21|14665|14665|14653.82|14653.82|0
1659428400000|2022-08-02 08:20:00|14654.27|14654.27|14654.27|14654.27|14655.67|14655.67|14654.27|14654.27|0
1659428700000|2022-08-02 08:25:00|14652.87|14652.87|14648.9|14648.9|14652.87|14652.87|14648.9|14648.9|0
1659429000000|2022-08-02 08:30:00|14646.11|14646.11|14643.31|14643.31|14650.3|14650.3|14640.74|14640.74|0
1659429300000|2022-08-02 08:35:00|14636.32|14636.32|14594.85|14594.85|14636.32|14636.32|14594.85|14594.85|0
1659429600000|2022-08-02 08:40:00|14602.79|14602.79|14606.76|14606.76|14606.76|14606.76|14602.79|14602.79|0
1659429900000|2022-08-02 08:45:00|14602.56|14602.56|14596.02|14596.02|14609.55|14609.55|14596.02|14596.02|0
1659430200000|2022-08-02 08:50:00|14592.05|14592.05|14605.58|14605.58|14605.58|14605.58|14592.05|14592.05|0
1659430500000|2022-08-02 08:55:00|14601.61|14601.61|14579.71|14579.71|14601.61|14601.61|14579.71|14579.71|0
1659430800000|2022-08-02 09:00:00|14578.31|14578.31|14581.82|14581.82|14583.44|14583.44|14569.92|14569.92|0
1659431100000|2022-08-02 09:05:00|14577.85|14577.85|14585.79|14585.79|14585.79|14585.79|14573.88|14573.88|0
1659431400000|2022-08-02 09:10:00|14592.78|14592.78|14619.27|14619.27|14619.27|14619.27|14582.05|14582.05|0
1659431700000|2022-08-02 09:15:00|14627.21|14627.21|14651.19|14651.19|14651.19|14651.19|14627.21|14627.21|0
1659432000000|2022-08-02 09:20:00|14647.22|14647.22|14616.42|14616.42|14647.22|14647.22|14612|14612|0
1659432300000|2022-08-02 09:25:00|14619.21|14619.21|14623.18|14623.18|14623.18|14623.18|14619.21|14619.21|0
1659432600000|2022-08-02 09:30:00|14619.21|14619.21|14599.87|14599.87|14619.21|14619.21|14599.87|14599.87|0
1659432900000|2022-08-02 09:35:00|14603.84|14603.84|14610.6|14610.6|14615.97|14615.97|14603.84|14603.84|0
1659433200000|2022-08-02 09:40:00|14606.63|14606.63|14605.72|14605.72|14606.63|14606.63|14605.72|14605.72|0
1659433500000|2022-08-02 09:45:00|14609.68|14609.68|14608.29|14608.29|14620.64|14620.64|14608.29|14608.29|0
1659433800000|2022-08-02 09:50:00|14611.08|14611.08|14608.29|14608.29|14611.08|14611.08|14608.29|14608.29|0
1659434100000|2022-08-02 09:55:00|14604.09|14604.09|14594.53|14594.53|14604.09|14604.09|14583.58|14583.58|0
1659434400000|2022-08-02 10:00:00|14598.5|14598.5|14597.1|14597.1|14599.9|14599.9|14597.1|14597.1|0
1659434700000|2022-08-02 10:05:00|14601.07|14601.07|14591.51|14591.51|14601.07|14601.07|14587.32|14587.32|0
1659435000000|2022-08-02 10:10:00|14592.91|14592.91|14582.18|14582.18|14596.88|14596.88|14582.18|14582.18|0
1659435300000|2022-08-02 10:15:00|14580.34|14580.34|14569.4|14569.4|14580.34|14580.34|14562.84|14562.84|0
1659435600000|2022-08-02 10:20:00|14570.8|14570.8|14591.32|14591.32|14595.51|14595.51|14570.8|14570.8|0
1659435900000|2022-08-02 10:25:00|14589.92|14589.92|14584.03|14584.03|14589.92|14589.92|14583.16|14583.16|0
1659436200000|2022-08-02 10:30:00|14580.06|14580.06|14584.03|14584.03|14586.82|14586.82|14572.12|14572.12|0
1659436500000|2022-08-02 10:35:00|14581.23|14581.23|14582.4|14582.4|14585.2|14585.2|14581.23|14581.23|0
1659436800000|2022-08-02 10:40:00|14586.6|14586.6|14593.61|14593.61|14594.98|14594.98|14586.6|14586.6|0
1659437100000|2022-08-02 10:45:00|14590.81|14590.81|14585.22|14585.22|14594.78|14594.78|14585.22|14585.22|0
1659437700000|2022-08-02 10:55:00|14583.82|14583.82|14597.57|14597.57|14605.51|14605.51|14583.82|14583.82|0
1659438000000|2022-08-02 11:00:00|14593.61|14593.61|14614.59|14614.59|14615.99|14615.99|14592.21|14592.21|0
1659438300000|2022-08-02 11:05:00|14618.56|14618.56|14613.19|14613.19|14618.56|14618.56|14613.19|14613.19|0
1659438600000|2022-08-02 11:10:00|14610.4|14610.4|14614.37|14614.37|14618.34|14618.34|14610.4|14610.4|0
1659438900000|2022-08-02 11:15:00|14612.97|14612.97|14615.76|14615.76|14622.53|14622.53|14611.57|14611.57|0
1659439200000|2022-08-02 11:20:00|14614.37|14614.37|14609.23|14609.23|14614.59|14614.59|14609.23|14609.23|0
1659439500000|2022-08-02 11:25:00|14613.42|14613.42|14625.48|14625.48|14625.48|14625.48|14613.42|14613.42|0
1659439800000|2022-08-02 11:30:00|14626.88|14626.88|14618.49|14618.49|14628.27|14628.27|14618.49|14618.49|0
1659440100000|2022-08-02 11:35:00|14614.52|14614.52|14602.17|14602.17|14614.52|14614.52|14602.17|14602.17|0
1659440400000|2022-08-02 11:40:00|14600.77|14600.77|14600.77|14600.77|14600.77|14600.77|14600.77|14600.77|0
1659440700000|2022-08-02 11:45:00|14599.37|14599.37|14595.63|14595.63|14603.34|14603.34|14594.23|14594.23|0
1659441000000|2022-08-02 11:50:00|14603.56|14603.56|14611.5|14611.5|14611.5|14611.5|14603.56|14603.56|0
1659441300000|2022-08-02 11:55:00|14614.3|14614.3|14617.57|14617.57|14617.57|14617.57|14606.61|14606.61|0
1659441600000|2022-08-02 12:00:00|14623.16|14623.16|14624.56|14624.56|14625.96|14625.96|14620.37|14620.37|0
1659441900000|2022-08-02 12:05:00|14618.97|14618.97|14611.26|14611.26|14618.97|14618.97|14598.68|14598.68|0
1659442200000|2022-08-02 12:10:00|14609.86|14609.86|14597.73|14597.73|14609.86|14609.86|14597.73|14597.73|0
1659442500000|2022-08-02 12:15:00|14596.33|14596.33|14593.53|14593.53|14596.33|14596.33|14590.74|14590.74|0
1659442800000|2022-08-02 12:20:00|14594.93|14594.93|14593.55|14593.55|14596.33|14596.33|14593.55|14593.55|0
1659443100000|2022-08-02 12:25:00|14594.01|14594.01|14591.67|14591.67|14599.61|14599.61|14583.73|14583.73|0
1659443400000|2022-08-02 12:30:00|14595.64|14595.64|14592.84|14592.84|14599.61|14599.61|14588.65|14588.65|0
1659443700000|2022-08-02 12:35:00|14596.81|14596.81|14592.84|14592.84|14596.81|14596.81|14592.84|14592.84|0
1659444000000|2022-08-02 12:40:00|14590.05|14590.05|14593.07|14593.07|14597.03|14597.03|14590.05|14590.05|0
1659444300000|2022-08-02 12:45:00|14591.67|14591.67|14580.71|14580.71|14591.67|14591.67|14575.34|14575.34|0
1659444600000|2022-08-02 12:50:00|14579.31|14579.31|14587.25|14587.25|14597.98|14597.98|14579.31|14579.31|0
1659444900000|2022-08-02 12:55:00|14590.05|14590.05|14594.01|14594.01|14594.01|14594.01|14587.25|14587.25|0
1659445200000|2022-08-02 13:00:00|14597.98|14597.98|14605.44|14605.44|14605.44|14605.44|14593.53|14593.53|0
1659445500000|2022-08-02 13:05:00|14606.84|14606.84|14612.63|14612.63|14616.6|14616.6|14602.87|14602.87|0
1659445800000|2022-08-02 13:10:00|14609.84|14609.84|14602.13|14602.13|14609.84|14609.84|14595.36|14595.36|0
1659446100000|2022-08-02 13:15:00|14610.06|14610.06|14604.47|14604.47|14621.97|14621.97|14604.47|14604.47|0
1659446400000|2022-08-02 13:20:00|14608.44|14608.44|14603.05|14603.05|14616.38|14616.38|14597.71|14597.71|0
1659446700000|2022-08-02 13:25:00|14607.25|14607.25|14603.05|14603.05|14621.95|14621.95|14599.08|14599.08|0
1659447000000|2022-08-02 13:30:00|14604.45|14604.45|14632.2|14632.2|14638.74|14638.74|14593.72|14593.72|0
1659447300000|2022-08-02 13:35:00|14633.6|14633.6|14656.01|14656.01|14656.01|14656.01|14624.04|14624.04|0
1659447600000|2022-08-02 13:40:00|14657.41|14657.41|14649.47|14649.47|14660.21|14660.21|14645.51|14645.51|0
1659447900000|2022-08-02 13:45:00|14653.44|14653.44|14673.29|14673.29|14694.75|14694.75|14653.44|14653.44|0
1659448200000|2022-08-02 13:50:00|14674.68|14674.68|14632.7|14632.7|14682.62|14682.62|14632.7|14632.7|0
1659448500000|2022-08-02 13:55:00|14636.67|14636.67|14628.73|14628.73|14646.23|14646.23|14628.73|14628.73|0
1659448800000|2022-08-02 14:00:00|14627.33|14627.33|14649.76|14649.76|14653.73|14653.73|14616.66|14616.66|0
1659449100000|2022-08-02 14:05:00|14648.36|14648.36|14636.43|14636.43|14670.03|14670.03|14636.43|14636.43|0
1659449400000|2022-08-02 14:10:00|14640.4|14640.4|14654.22|14654.22|14658.19|14658.19|14617.6|14617.6|0
1659449700000|2022-08-02 14:15:00|14651.42|14651.42|14644.43|14644.43|14659.13|14659.13|14641.64|14641.64|0
1659450000000|2022-08-02 14:20:00|14647.23|14647.23|14640.26|14640.26|14658.91|14658.91|14637.46|14637.46|0
1659450300000|2022-08-02 14:25:00|14641.66|14641.66|14661.73|14661.73|14661.73|14661.73|14639.09|14639.09|0
1659450600000|2022-08-02 14:30:00|14662.18|14662.18|14647.71|14647.71|14663.58|14663.58|14647.71|14647.71|0
1659450900000|2022-08-02 14:35:00|14655.65|14655.65|14645.14|14645.14|14667.78|14667.78|14645.14|14645.14|0
1659451200000|2022-08-02 14:40:00|14649.11|14649.11|14650.28|14650.28|14650.28|14650.28|14642.12|14642.12|0
1659451500000|2022-08-02 14:45:00|14654.25|14654.25|14663.62|14663.62|14666.42|14666.42|14654.25|14654.25|0
1659451800000|2022-08-02 14:50:00|14665.02|14665.02|14706.28|14706.28|14706.28|14706.28|14665.02|14665.02|0
1659452100000|2022-08-02 14:55:00|14702.31|14702.31|14683.64|14683.64|14702.31|14702.31|14683.64|14683.64|0
1659452400000|2022-08-02 15:00:00|14687.61|14687.61|14671.77|14671.77|14687.61|14687.61|14662.44|14662.44|0
1659452700000|2022-08-02 15:05:00|14670.38|14670.38|14666.45|14666.45|14671.77|14671.77|14656.41|14656.41|0
1659453000000|2022-08-02 15:10:00|14662.48|14662.48|14658.05|14658.05|14662.48|14662.48|14652.69|14652.69|0
1659453300000|2022-08-02 15:15:00|14656.66|14656.66|14637.98|14637.98|14660.83|14660.83|14637.98|14637.98|0
1659453600000|2022-08-02 15:20:00|14636.59|14636.59|14651.29|14651.29|14652.69|14652.69|14636.59|14636.59|0
1659453900000|2022-08-02 15:25:00|14655.26|14655.26|14661.56|14661.56|14668.79|14668.79|14647.32|14647.32|0
1659510900000|2022-08-03 07:15:00|14531.22|14531.22|14523.77|14523.77|14540.12|14540.12|14520.03|14520.03|0
1659511200000|2022-08-03 07:20:00|14519.8|14519.8|14533.56|14533.56|14539.63|14539.63|14519.8|14519.8|0
1659511500000|2022-08-03 07:25:00|14533.1|14533.1|14526.56|14526.56|14533.1|14533.1|14521.2|14521.2|0
1659511800000|2022-08-03 07:30:00|14534.95|14534.95|14572.03|14572.03|14572.03|14572.03|14533.55|14533.55|0
1659512100000|2022-08-03 07:35:00|14576.22|14576.22|14542.12|14542.12|14581.81|14581.81|14542.12|14542.12|0
1659512400000|2022-08-03 07:40:00|14539.33|14539.33|14532.39|14532.39|14548.89|14548.89|14532.39|14532.39|0
1659512700000|2022-08-03 07:45:00|14531.93|14531.93|14517.91|14517.91|14532.39|14532.39|14508.58|14508.58|0
1659513000000|2022-08-03 07:50:00|14506.01|14506.01|14482.42|14482.42|14506.01|14506.01|14482.42|14482.42|0
1659513300000|2022-08-03 07:55:00|14470.52|14470.52|14461.18|14461.18|14481.02|14481.02|14461.18|14461.18|0
1659513600000|2022-08-03 08:00:00|14469.12|14469.12|14486.84|14486.84|14486.84|14486.84|14469.12|14469.12|0
1659513900000|2022-08-03 08:05:00|14494.78|14494.78|14469.12|14469.12|14494.78|14494.78|14461.18|14461.18|0
1659514200000|2022-08-03 08:10:00|14473.09|14473.09|14465.15|14465.15|14473.09|14473.09|14465.15|14465.15|0
1659514500000|2022-08-03 08:15:00|14462.35|14462.35|14453.97|14453.97|14462.35|14462.35|14453.97|14453.97|0
1659514800000|2022-08-03 08:20:00|14450|14450|14457.94|14457.94|14461.9|14461.9|14450|14450|0
1659515100000|2022-08-03 08:25:00|14465.87|14465.87|14471|14471|14471|14471|14465.87|14465.87|0
1659515400000|2022-08-03 08:30:00|14473.8|14473.8|14477.77|14477.77|14477.77|14477.77|14473.8|14473.8|0
1659515700000|2022-08-03 08:35:00|14485.71|14485.71|14509.52|14509.52|14509.52|14509.52|14485.71|14485.71|0
1659516000000|2022-08-03 08:40:00|14505.55|14505.55|14503.2|14503.2|14506.95|14506.95|14495.27|14495.27|0
1659516300000|2022-08-03 08:45:00|14507.17|14507.17|14509.74|14509.74|14509.74|14509.74|14497.84|14497.84|0
1659516600000|2022-08-03 08:50:00|14504.38|14504.38|14545.23|14545.23|14545.23|14545.23|14498.11|14498.11|0
1659516900000|2022-08-03 08:55:00|14549.19|14549.19|14551.54|14551.54|14555.51|14555.51|14543.6|14543.6|0
1659517200000|2022-08-03 09:00:00|14554.34|14554.34|14544.78|14544.78|14558.3|14558.3|14544.78|14544.78|0
1659517500000|2022-08-03 09:05:00|14548.97|14548.97|14564.36|14564.36|14564.36|14564.36|14548.97|14548.97|0
1659517800000|2022-08-03 09:10:00|14556.42|14556.42|14569.95|14569.95|14571.34|14571.34|14556.42|14556.42|0
1659518100000|2022-08-03 09:15:00|14565.98|14565.98|14573.91|14573.91|14573.91|14573.91|14565.98|14565.98|0
1659518400000|2022-08-03 09:20:00|14571.12|14571.12|14568.55|14568.55|14571.12|14571.12|14565.75|14565.75|0
1659518700000|2022-08-03 09:25:00|14564.58|14564.58|14568.55|14568.55|14576.49|14576.49|14564.58|14564.58|0
1659519000000|2022-08-03 09:30:00|14565.75|14565.75|14577.42|14577.42|14577.42|14577.42|14565.75|14565.75|0
1659519300000|2022-08-03 09:35:00|14576.03|14576.03|14585.25|14585.25|14585.25|14585.25|14576.03|14576.03|0
1659519600000|2022-08-03 09:40:00|14586.65|14586.65|14586.42|14586.42|14590.62|14590.62|14586.42|14586.42|0
1659519900000|2022-08-03 09:45:00|14590.62|14590.62|14586.65|14586.65|14590.62|14590.62|14582.68|14582.68|0
1659520200000|2022-08-03 09:50:00|14582.68|14582.68|14582.24|14582.24|14590.18|14590.18|14578.71|14578.71|0
1659520500000|2022-08-03 09:55:00|14594.15|14594.15|14602.08|14602.08|14602.08|14602.08|14594.15|14594.15|0
1659520800000|2022-08-03 10:00:00|14598.11|14598.11|14593.87|14593.87|14598.11|14598.11|14592.49|14592.49|0
1659521100000|2022-08-03 10:05:00|14605.78|14605.78|14601.81|14601.81|14613.71|14613.71|14601.81|14601.81|0
1659521400000|2022-08-03 10:10:00|14597.84|14597.84|14593.87|14593.87|14597.84|14597.84|14593.87|14593.87|0
1659521700000|2022-08-03 10:15:00|14592.47|14592.47|14580.57|14580.57|14592.47|14592.47|14576.6|14576.6|0
1659522000000|2022-08-03 10:20:00|14576.6|14576.6|14575.2|14575.2|14576.6|14576.6|14573.8|14573.8|0
1659522600000|2022-08-03 10:30:00|14573.8|14573.8|14589.4|14589.4|14589.4|14589.4|14565.87|14565.87|0
1659522900000|2022-08-03 10:35:00|14577.5|14577.5|14565.59|14565.59|14577.5|14577.5|14565.59|14565.59|0
1659523200000|2022-08-03 10:40:00|14564.19|14564.19|14550.66|14550.66|14564.19|14564.19|14550.66|14550.66|0
1659523500000|2022-08-03 10:45:00|14543.68|14543.68|14563.52|14563.52|14563.52|14563.52|14543.68|14543.68|0
1659523800000|2022-08-03 10:50:00|14575.42|14575.42|14600.41|14600.41|14600.41|14600.41|14563.52|14563.52|0
1659524100000|2022-08-03 10:55:00|14604.38|14604.38|14598.79|14598.79|14608.35|14608.35|14598.79|14598.79|0
1659524400000|2022-08-03 11:00:00|14602.98|14602.98|14600.18|14600.18|14602.98|14602.98|14600.18|14600.18|0
1659524700000|2022-08-03 11:05:00|14604.15|14604.15|14609.74|14609.74|14609.74|14609.74|14604.15|14604.15|0
1659525000000|2022-08-03 11:10:00|14601.81|14601.81|14597.84|14597.84|14601.81|14601.81|14597.84|14597.84|0
1659525300000|2022-08-03 11:15:00|14593.87|14593.87|14610.2|14610.2|14614.17|14614.17|14593.87|14593.87|0
1659525600000|2022-08-03 11:20:00|14606.24|14606.24|14596.9|14596.9|14606.24|14606.24|14596.9|14596.9|0
1659525900000|2022-08-03 11:25:00|14604.84|14604.84|14614.17|14614.17|14614.17|14614.17|14604.84|14604.84|0
1659526200000|2022-08-03 11:30:00|14614.63|14614.63|14602.28|14602.28|14614.63|14614.63|14600.88|14600.88|0
1659526500000|2022-08-03 11:35:00|14605.07|14605.07|14601.1|14601.1|14605.07|14605.07|14601.1|14601.1|0
1659526800000|2022-08-03 11:40:00|14599.71|14599.71|14595.51|14595.51|14603.67|14603.67|14595.51|14595.51|0
1659527100000|2022-08-03 11:45:00|14592.72|14592.72|14587.35|14587.35|14595.29|14595.29|14587.35|14587.35|0
1659527400000|2022-08-03 11:50:00|14583.38|14583.38|14565.66|14565.66|14583.38|14583.38|14565.66|14565.66|0
1659527700000|2022-08-03 11:55:00|14564.26|14564.26|14583.61|14583.61|14583.61|14583.61|14561.47|14561.47|0
1659528000000|2022-08-03 12:00:00|14579.64|14579.64|14575.67|14575.67|14587.57|14587.57|14575.67|14575.67|0
1659528300000|2022-08-03 12:05:00|14567.73|14567.73|14562.14|14562.14|14567.73|14567.73|14558.17|14558.17|0
1659528600000|2022-08-03 12:10:00|14570.08|14570.08|14581.98|14581.98|14586.18|14586.18|14570.08|14570.08|0
1659528900000|2022-08-03 12:15:00|14589.92|14589.92|14578.02|14578.02|14589.92|14589.92|14578.02|14578.02|0
1659529200000|2022-08-03 12:20:00|14582.21|14582.21|14587.32|14587.32|14587.32|14587.32|14582.21|14582.21|0
1659529500000|2022-08-03 12:25:00|14584.57|14584.57|14585.02|14585.02|14585.02|14585.02|14584.57|14584.57|0
1659529800000|2022-08-03 12:30:00|14585.48|14585.48|14585.48|14585.48|14585.48|14585.48|14585.48|14585.48|0
1659530100000|2022-08-03 12:35:00|14582.69|14582.69|14565.19|14565.19|14582.69|14582.69|14553.29|14553.29|0
1659530400000|2022-08-03 12:40:00|14569.16|14569.16|14564.97|14564.97|14577.1|14577.1|14564.97|14564.97|0
1659530700000|2022-08-03 12:45:00|14562.17|14562.17|14575.7|14575.7|14575.7|14575.7|14562.17|14562.17|0
1659531000000|2022-08-03 12:50:00|14578.49|14578.49|14577.32|14577.32|14578.49|14578.49|14574.53|14574.53|0
1659531300000|2022-08-03 12:55:00|14575.92|14575.92|14573.13|14573.13|14581.07|14581.07|14573.13|14573.13|0
1659531600000|2022-08-03 13:00:00|14569.16|14569.16|14593.42|14593.42|14593.42|14593.42|14569.16|14569.16|0
1659531900000|2022-08-03 13:05:00|14592.02|14592.02|14578.49|14578.49|14592.02|14592.02|14575.7|14575.7|0
1659532200000|2022-08-03 13:10:00|14579.89|14579.89|14587.83|14587.83|14589.23|14589.23|14577.32|14577.32|0
1659532500000|2022-08-03 13:15:00|14585.03|14585.03|14585.03|14585.03|14585.03|14585.03|14577.1|14577.1|0
1659532800000|2022-08-03 13:20:00|14581.07|14581.07|14595.51|14595.51|14595.51|14595.51|14581.07|14581.07|0
1659533100000|2022-08-03 13:25:00|14599.48|14599.48|14591.54|14591.54|14603.45|14603.45|14583.61|14583.61|0
1659533400000|2022-08-03 13:30:00|14595.51|14595.51|14581.98|14581.98|14595.51|14595.51|14568.23|14568.23|0
1659533700000|2022-08-03 13:35:00|14583.82|14583.82|14564.47|14564.47|14584.53|14584.53|14564.47|14564.47|0
1659534000000|2022-08-03 13:40:00|14560.5|14560.5|14561.67|14561.67|14565.64|14565.64|14557.7|14557.7|0
1659534300000|2022-08-03 13:45:00|14560.27|14560.27|14545.6|14545.6|14560.27|14560.27|14533.7|14533.7|0
1659534600000|2022-08-03 13:50:00|14549.8|14549.8|14548.85|14548.85|14552.59|14552.59|14544.65|14544.65|0
1659534900000|2022-08-03 13:55:00|14546.05|14546.05|14543.26|14543.26|14555.39|14555.39|14543.26|14543.26|0
1659535200000|2022-08-03 14:00:00|14540.46|14540.46|14574.54|14574.54|14578.5|14578.5|14530.21|14530.21|0
1659535500000|2022-08-03 14:05:00|14578.5|14578.5|14555.64|14555.64|14578.5|14578.5|14555.64|14555.64|0
1659535800000|2022-08-03 14:10:00|14557.04|14557.04|14539.99|14539.99|14557.04|14557.04|14537.2|14537.2|0
1659536100000|2022-08-03 14:15:00|14543.96|14543.96|14522.07|14522.07|14543.96|14543.96|14518.1|14518.1|0
1659536400000|2022-08-03 14:20:00|14521.61|14521.61|14517.42|14517.42|14526.53|14526.53|14507.86|14507.86|0
1659536700000|2022-08-03 14:25:00|14518.82|14518.82|14532.09|14532.09|14532.09|14532.09|14508.09|14508.09|0
1659537000000|2022-08-03 14:30:00|14536.06|14536.06|14537.46|14537.46|14537.46|14537.46|14524.16|14524.16|0
1659537300000|2022-08-03 14:35:00|14541.43|14541.43|14545.42|14545.42|14547.99|14547.99|14534.67|14534.67|0
1659537600000|2022-08-03 14:40:00|14542.62|14542.62|14557.1|14557.1|14561.29|14561.29|14537.03|14537.03|0
1659537900000|2022-08-03 14:45:00|14561.07|14561.07|14558.5|14558.5|14561.07|14561.07|14551.73|14551.73|0
1659538200000|2022-08-03 14:50:00|14557.1|14557.1|14561.07|14561.07|14567.83|14567.83|14557.1|14557.1|0
1659538500000|2022-08-03 14:55:00|14557.1|14557.1|14584.16|14584.16|14584.16|14584.16|14557.1|14557.1|0
1659538800000|2022-08-03 15:00:00|14580.19|14580.19|14584.16|14584.16|14590.92|14590.92|14576.22|14576.22|0
1659539100000|2022-08-03 15:05:00|14588.13|14588.13|14579.01|14579.01|14590.92|14590.92|14579.01|14579.01|0
1659539400000|2022-08-03 15:10:00|14582.98|14582.98|14604.8|14604.8|14604.8|14604.8|14582.98|14582.98|0
1659539700000|2022-08-03 15:15:00|14602.5|14602.5|14591.75|14591.75|14604.82|14604.82|14583.81|14583.81|0
1659540000000|2022-08-03 15:20:00|14595.72|14595.72|14597.34|14597.34|14602.71|14602.71|14593.37|14593.37|0
1659540300000|2022-08-03 15:25:00|14593.37|14593.37|14602.06|14602.06|14602.06|14602.06|14580.58|14580.58|0
1659597300000|2022-08-04 07:15:00|14707.1|14707.1|14707.1|14707.1|14707.1|14707.1|14699.17|14699.17|0
1659597600000|2022-08-04 07:20:00|14691.23|14691.23|14691.23|14691.23|14691.23|14691.23|14691.23|14691.23|0
1659597900000|2022-08-04 07:25:00|14703.14|14703.14|14751.88|14751.88|14751.88|14751.88|14703.14|14703.14|0
1659598200000|2022-08-04 07:30:00|14756.08|14756.08|14752.56|14752.56|14784.98|14784.98|14746.97|14746.97|0
1659598500000|2022-08-04 07:35:00|14756.52|14756.52|14745.66|14745.66|14756.52|14756.52|14740.65|14740.65|0
1659598800000|2022-08-04 07:40:00|14741.69|14741.69|14760.14|14760.14|14760.14|14760.14|14741.69|14741.69|0
1659599100000|2022-08-04 07:45:00|14761.51|14761.51|14768.5|14768.5|14776.44|14776.44|14761.51|14761.51|0
1659599400000|2022-08-04 07:50:00|14761.51|14761.51|14764.31|14764.31|14768.28|14768.28|14761.51|14761.51|0
1659599700000|2022-08-04 07:55:00|14762.47|14762.47|14766.44|14766.44|14770.41|14770.41|14758.5|14758.5|0
1659600000000|2022-08-04 08:00:00|14768.74|14768.74|14768.74|14768.74|14776.67|14776.67|14768.74|14768.74|0
1659600300000|2022-08-04 08:05:00|14764.77|14764.77|14768.74|14768.74|14768.74|14768.74|14760.8|14760.8|0
1659600600000|2022-08-04 08:10:00|14776.67|14776.67|14790.2|14790.2|14790.2|14790.2|14776.67|14776.67|0
1659600900000|2022-08-04 08:15:00|14786.01|14786.01|14781.82|14781.82|14786.01|14786.01|14781.82|14781.82|0
1659601200000|2022-08-04 08:20:00|14777.85|14777.85|14774.34|14774.34|14782.28|14782.28|14774.34|14774.34|0
1659601500000|2022-08-04 08:25:00|14767.35|14767.35|14743.55|14743.55|14771.32|14771.32|14743.55|14743.55|0
1659601800000|2022-08-04 08:30:00|14735.61|14735.61|14725.7|14725.7|14739.58|14739.58|14724.33|14724.33|0
1659602100000|2022-08-04 08:35:00|14726.16|14726.16|14716.37|14716.37|14726.16|14726.16|14707.03|14707.03|0
1659602400000|2022-08-04 08:40:00|14715.91|14715.91|14711.94|14711.94|14715.91|14715.91|14711.94|14711.94|0
1659602700000|2022-08-04 08:45:00|14715.91|14715.91|14711.94|14711.94|14715.91|14715.91|14711.94|14711.94|0
1659603000000|2022-08-04 08:50:00|14707.97|14707.97|14724.97|14724.97|14724.97|14724.97|14696.07|14696.07|0
1659603300000|2022-08-04 08:55:00|14728.94|14728.94|14735.7|14735.7|14739.67|14739.67|14728.94|14728.94|0
1659603600000|2022-08-04 09:00:00|14743.64|14743.64|14742.26|14742.26|14743.64|14743.64|14733.87|14733.87|0
1659603900000|2022-08-04 09:05:00|14738.29|14738.29|14741.05|14741.05|14741.05|14741.05|14738.29|14738.29|0
1659604200000|2022-08-04 09:10:00|14743.85|14743.85|14739.88|14739.88|14743.85|14743.85|14739.88|14739.88|0
1659604500000|2022-08-04 09:15:00|14735.91|14735.91|14738.7|14738.7|14742.67|14742.67|14735.91|14735.91|0
1659604800000|2022-08-04 09:20:00|14746.64|14746.64|14764.59|14764.59|14765.98|14765.98|14746.64|14746.64|0
1659605100000|2022-08-04 09:25:00|14756.65|14756.65|14759.89|14759.89|14759.89|14759.89|14749.66|14749.66|0
1659605400000|2022-08-04 09:30:00|14747.99|14747.99|14742.62|14742.62|14747.99|14747.99|14742.62|14742.62|0
1659605700000|2022-08-04 09:35:00|14746.59|14746.59|14748.47|14748.47|14749.39|14749.39|14746.59|14746.59|0
1659606000000|2022-08-04 09:40:00|14749.39|14749.39|14749.61|14749.61|14753.58|14753.58|14749.39|14749.39|0
1659606300000|2022-08-04 09:45:00|14757.55|14757.55|14761.52|14761.52|14761.52|14761.52|14757.55|14757.55|0
1659606600000|2022-08-04 09:50:00|14757.55|14757.55|14754.04|14754.04|14757.55|14757.55|14753.58|14753.58|0
1659606900000|2022-08-04 09:55:00|14758.23|14758.23|14755.21|14755.21|14758.23|14758.23|14751.24|14751.24|0
1659607200000|2022-08-04 10:00:00|14751.24|14751.24|14769.19|14769.19|14769.19|14769.19|14751.24|14751.24|0
1659607500000|2022-08-04 10:05:00|14773.16|14773.16|14769.65|14769.65|14773.16|14773.16|14769.19|14769.19|0
1659607800000|2022-08-04 10:10:00|14771.05|14771.05|14789.72|14789.72|14789.72|14789.72|14771.05|14771.05|0
1659608100000|2022-08-04 10:15:00|14792.51|14792.51|14789.46|14789.46|14796.22|14796.22|14789.46|14789.46|0
1659608400000|2022-08-04 10:20:00|14786.67|14786.67|14780.59|14780.59|14791.81|14791.81|14777.11|14777.11|0
1659608700000|2022-08-04 10:25:00|14781.05|14781.05|14792.01|14792.01|14792.01|14792.01|14781.05|14781.05|0
1659609000000|2022-08-04 10:30:00|14793.41|14793.41|14800.17|14800.17|14800.17|14800.17|14793.41|14793.41|0
1659609300000|2022-08-04 10:35:00|14792.24|14792.24|14786.87|14786.87|14793.63|14793.63|14777.31|14777.31|0
1659609600000|2022-08-04 10:40:00|14791.96|14791.96|14794.32|14794.32|14797.55|14797.55|14791.96|14791.96|0
1659609900000|2022-08-04 10:45:00|14792.92|14792.92|14771.25|14771.25|14797.11|14797.11|14771.25|14771.25|0
1659610200000|2022-08-04 10:50:00|14772.65|14772.65|14768.68|14768.68|14772.65|14772.65|14768.68|14768.68|0
1659610500000|2022-08-04 10:55:00|14772.65|14772.65|14792.47|14792.47|14792.47|14792.47|14768.68|14768.68|0
1659610800000|2022-08-04 11:00:00|14789.67|14789.67|14777.08|14777.08|14789.67|14789.67|14757.7|14757.7|0
1659611100000|2022-08-04 11:05:00|14779.87|14779.87|14798.77|14798.77|14798.77|14798.77|14779.87|14779.87|0
1659611400000|2022-08-04 11:10:00|14794.8|14794.8|14759.11|14759.11|14794.8|14794.8|14759.11|14759.11|0
1659611700000|2022-08-04 11:15:00|14763.08|14763.08|14761.68|14761.68|14763.08|14763.08|14757.71|14757.71|0
1659612000000|2022-08-04 11:20:00|14763.08|14763.08|14768.44|14768.44|14768.44|14768.44|14763.08|14763.08|0
1659612300000|2022-08-04 11:25:00|14775.43|14775.43|14767.5|14767.5|14775.43|14775.43|14767.5|14767.5|0
1659612600000|2022-08-04 11:30:00|14771.69|14771.69|14774.48|14774.48|14774.48|14774.48|14771.69|14771.69|0
1659612900000|2022-08-04 11:35:00|14774.03|14774.03|14779.39|14779.39|14791.3|14791.3|14774.03|14774.03|0
1659613200000|2022-08-04 11:40:00|14783.36|14783.36|14798.1|14798.1|14798.1|14798.1|14782.7|14782.7|0
1659613500000|2022-08-04 11:45:00|14802.07|14802.07|14784.2|14784.2|14802.07|14802.07|14783.74|14783.74|0
1659613800000|2022-08-04 11:50:00|14788.17|14788.17|14782.8|14782.8|14790.74|14790.74|14782.8|14782.8|0
1659614100000|2022-08-04 11:55:00|14785.59|14785.59|14790.96|14790.96|14790.96|14790.96|14785.59|14785.59|0
1659614400000|2022-08-04 12:00:00|14788.17|14788.17|14787.26|14787.26|14788.65|14788.65|14772.78|14772.78|0
1659614700000|2022-08-04 12:05:00|14791.23|14791.23|14793.31|14793.31|14797.28|14797.28|14790.05|14790.05|0
1659615000000|2022-08-04 12:10:00|14797.28|14797.28|14791.68|14791.68|14797.28|14797.28|14791.68|14791.68|0
1659615300000|2022-08-04 12:15:00|14795.65|14795.65|14806.61|14806.61|14806.61|14806.61|14795.65|14795.65|0
1659615600000|2022-08-04 12:20:00|14810.58|14810.58|14807.53|14807.53|14810.58|14810.58|14806.61|14806.61|0
1659615900000|2022-08-04 12:25:00|14815.47|14815.47|14815.47|14815.47|14815.47|14815.47|14811.27|14811.27|0
1659616200000|2022-08-04 12:30:00|14827.37|14827.37|14848.4|14848.4|14848.4|14848.4|14827.37|14827.37|0
1659616500000|2022-08-04 12:35:00|14850.24|14850.24|14860.03|14860.03|14861.43|14861.43|14850.24|14850.24|0
1659616800000|2022-08-04 12:40:00|14864|14864|14864|14864|14864|14864|14856.06|14856.06|0
1659617100000|2022-08-04 12:45:00|14867.97|14867.97|14866.57|14866.57|14878.47|14878.47|14862.6|14862.6|0
1659617400000|2022-08-04 12:50:00|14863.77|14863.77|14846.5|14846.5|14863.77|14863.77|14845.1|14845.1|0
1659617700000|2022-08-04 12:55:00|14847.9|14847.9|14846.02|14846.02|14856.3|14856.3|14845.56|14845.56|0
1659618000000|2022-08-04 13:00:00|14845.56|14845.56|14813.83|14813.83|14849.53|14849.53|14812.91|14812.91|0
1659618300000|2022-08-04 13:05:00|14815.23|14815.23|14794.03|14794.03|14815.23|14815.23|14788.66|14788.66|0
1659618600000|2022-08-04 13:10:00|14795.43|14795.43|14796.37|14796.37|14799.62|14799.62|14795.43|14795.43|0
1659618900000|2022-08-04 13:15:00|14804.3|14804.3|14797.54|14797.54|14804.3|14804.3|14797.54|14797.54|0
1659619200000|2022-08-04 13:20:00|14801.51|14801.51|14802.22|14802.22|14805.48|14805.48|14801.51|14801.51|0
1659619500000|2022-08-04 13:25:00|14806.19|14806.19|14778.21|14778.21|14806.19|14806.19|14778.21|14778.21|0
1659619800000|2022-08-04 13:30:00|14782.18|14782.18|14806.16|14806.16|14807.56|14807.56|14777.03|14777.03|0
1659620100000|2022-08-04 13:35:00|14814.1|14814.1|14806.82|14806.82|14819.9|14819.9|14802.63|14802.63|0
1659620400000|2022-08-04 13:40:00|14805.43|14805.43|14824.32|14824.32|14828.29|14828.29|14801.46|14801.46|0
1659620700000|2022-08-04 13:45:00|14836.23|14836.23|14820.33|14820.33|14838.54|14838.54|14820.33|14820.33|0
1659621000000|2022-08-04 13:50:00|14816.36|14816.36|14808.94|14808.94|14816.36|14816.36|14806.14|14806.14|0
1659621300000|2022-08-04 13:55:00|14811.73|14811.73|14828.98|14828.98|14841.11|14841.11|14811.73|14811.73|0
1659621600000|2022-08-04 14:00:00|14825.01|14825.01|14822.68|14822.68|14830.62|14830.62|14819.65|14819.65|0
1659621900000|2022-08-04 14:05:00|14824.08|14824.08|14802.84|14802.84|14825.93|14825.93|14802.84|14802.84|0
1659622200000|2022-08-04 14:10:00|14807.03|14807.03|14797.24|14797.24|14809.37|14809.37|14797.24|14797.24|0
1659622500000|2022-08-04 14:15:00|14801.21|14801.21|14773.21|14773.21|14804.01|14804.01|14769.24|14769.24|0
1659622800000|2022-08-04 14:20:00|14769.24|14769.24|14789.31|14789.31|14790.7|14790.7|14769.24|14769.24|0
1659623100000|2022-08-04 14:25:00|14785.34|14785.34|14778.55|14778.55|14785.34|14785.34|14777.18|14777.18|0
1659623400000|2022-08-04 14:30:00|14782.52|14782.52|14785.54|14785.54|14794.88|14794.88|14782.52|14782.52|0
1659623700000|2022-08-04 14:35:00|14784.14|14784.14|14781.59|14781.59|14788.36|14788.36|14777.38|14777.38|0
1659624000000|2022-08-04 14:40:00|14782.99|14782.99|14793.5|14793.5|14793.5|14793.5|14782.99|14782.99|0
1659624300000|2022-08-04 14:45:00|14789.53|14789.53|14806.8|14806.8|14817.99|14817.99|14788.13|14788.13|0
1659624600000|2022-08-04 14:50:00|14808.2|14808.2|14822.41|14822.41|14826.38|14826.38|14808.2|14808.2|0
1659624900000|2022-08-04 14:55:00|14826.38|14826.38|14827.32|14827.32|14830.35|14830.35|14825.92|14825.92|0
1659625200000|2022-08-04 15:00:00|14835.26|14835.26|14831.31|14831.31|14843.17|14843.17|14827.34|14827.34|0
1659625500000|2022-08-04 15:05:00|14832.71|14832.71|14832.71|14832.71|14836.68|14836.68|14832.71|14832.71|0
1659625800000|2022-08-04 15:10:00|14836.68|14836.68|14823.15|14823.15|14836.68|14836.68|14823.15|14823.15|0
1659626100000|2022-08-04 15:15:00|14822.69|14822.69|14823.64|14823.64|14826.43|14826.43|14821.07|14821.07|0
1659626400000|2022-08-04 15:20:00|14826.43|14826.43|14828.49|14828.49|14839.96|14839.96|14826.43|14826.43|0
1659626700000|2022-08-04 15:25:00|14832.46|14832.46|14849.66|14849.66|14849.66|14849.66|14824.53|14824.53|0
1659683700000|2022-08-05 07:15:00|14924.64|14924.64|14921.62|14921.62|14924.64|14924.64|14913.46|14913.46|0
1659684000000|2022-08-05 07:20:00|14909.71|14909.71|14933.75|14933.75|14933.75|14933.75|14909.71|14909.71|0
1659684300000|2022-08-05 07:25:00|14937.72|14937.72|14900.15|14900.15|14937.72|14937.72|14900.15|14900.15|0
1659684600000|2022-08-05 07:30:00|14904.12|14904.12|14923.24|14923.24|14932.8|14932.8|14904.12|14904.12|0
1659684900000|2022-08-05 07:35:00|14919.05|14919.05|14920.22|14920.22|14926.99|14926.99|14919.05|14919.05|0
1659685200000|2022-08-05 07:40:00|14918.82|14918.82|14912.51|14912.51|14918.82|14918.82|14906.92|14906.92|0
1659685500000|2022-08-05 07:45:00|14916.48|14916.48|14916.48|14916.48|14916.48|14916.48|14916.48|14916.48|0
1659685800000|2022-08-05 07:50:00|14908.09|14908.09|14915.08|14915.08|14915.08|14915.08|14908.09|14908.09|0
1659686100000|2022-08-05 07:55:00|14917.88|14917.88|14934.92|14934.92|14937.72|14937.72|14917.88|14917.88|0
1659686400000|2022-08-05 08:00:00|14923.02|14923.02|14916.25|14916.25|14923.02|14923.02|14912.28|14912.28|0
1659686700000|2022-08-05 08:05:00|14919.05|14919.05|14919.05|14919.05|14919.05|14919.05|14919.05|14919.05|0
1659687000000|2022-08-05 08:10:00|14923.24|14923.24|14923.47|14923.47|14931.4|14931.4|14919.5|14919.5|0
1659687300000|2022-08-05 08:15:00|14920.67|14920.67|14906.92|14906.92|14920.67|14920.67|14906.92|14906.92|0
1659687600000|2022-08-05 08:20:00|14910.89|14910.89|14902.72|14902.72|14914.85|14914.85|14899.93|14899.93|0
1659687900000|2022-08-05 08:25:00|14906.69|14906.69|14877.04|14877.04|14906.69|14906.69|14877.04|14877.04|0
1659688200000|2022-08-05 08:30:00|14861.16|14861.16|14856.97|14856.97|14861.16|14861.16|14856.97|14856.97|0
1659688500000|2022-08-05 08:35:00|14853|14853|14840.87|14840.87|14853|14853|14840.87|14840.87|0
1659688800000|2022-08-05 08:40:00|14839.95|14839.95|14826.65|14826.65|14839.95|14839.95|14826.65|14826.65|0
1659689100000|2022-08-05 08:45:00|14825.25|14825.25|14835.76|14835.76|14835.76|14835.76|14811.72|14811.72|0
1659689400000|2022-08-05 08:50:00|14819.88|14819.88|14825.47|14825.47|14828.27|14828.27|14819.88|14819.88|0
1659689700000|2022-08-05 08:55:00|14829.44|14829.44|14834.75|14834.75|14838.48|14838.48|14829.44|14829.44|0
1659690000000|2022-08-05 09:00:00|14835.67|14835.67|14834.31|14834.31|14835.71|14835.71|14832.91|14832.91|0
1659690300000|2022-08-05 09:05:00|14838.28|14838.28|14828.72|14828.72|14838.28|14838.28|14828.72|14828.72|0
1659690600000|2022-08-05 09:10:00|14824.75|14824.75|14832.91|14832.91|14832.91|14832.91|14824.75|14824.75|0
1659690900000|2022-08-05 09:15:00|14835.71|14835.71|14839.67|14839.67|14839.67|14839.67|14835.71|14835.71|0
1659691200000|2022-08-05 09:20:00|14835.71|14835.71|14831.51|14831.51|14835.71|14835.71|14831.51|14831.51|0
1659691500000|2022-08-05 09:25:00|14831.05|14831.05|14824.96|14824.96|14838.27|14838.27|14824.96|14824.96|0
1659691800000|2022-08-05 09:30:00|14831.95|14831.95|14820.99|14820.99|14831.95|14831.95|14820.99|14820.99|0
1659692100000|2022-08-05 09:35:00|14819.6|14819.6|14813.28|14813.28|14836.6|14836.6|14813.28|14813.28|0
1659692400000|2022-08-05 09:40:00|14817.25|14817.25|14824.46|14824.46|14826.81|14826.81|14814.68|14814.68|0
1659692700000|2022-08-05 09:45:00|14816.08|14816.08|14789.71|14789.71|14822.13|14822.13|14788.31|14788.31|0
1659693000000|2022-08-05 09:50:00|14786.91|14786.91|14800.67|14800.67|14804.87|14804.87|14786.91|14786.91|0
1659693300000|2022-08-05 09:55:00|14804.64|14804.64|14806.04|14806.04|14810.01|14810.01|14804.64|14804.64|0
1659693600000|2022-08-05 10:00:00|14802.07|14802.07|14794.13|14794.13|14802.07|14802.07|14794.13|14794.13|0
1659693900000|2022-08-05 10:05:00|14778.26|14778.26|14779.43|14779.43|14782.23|14782.23|14778.26|14778.26|0
1659694200000|2022-08-05 10:10:00|14789.22|14789.22|14785.02|14785.02|14789.22|14789.22|14785.02|14785.02|0
1659694500000|2022-08-05 10:15:00|14769.15|14769.15|14762.38|14762.38|14784.07|14784.07|14762.38|14762.38|0
1659694800000|2022-08-05 10:20:00|14760.99|14760.99|14777.31|14777.31|14777.31|14777.31|14758.19|14758.19|0
1659695100000|2022-08-05 10:25:00|14771.72|14771.72|14773.34|14773.34|14777.31|14777.31|14768.92|14768.92|0
1659695400000|2022-08-05 10:30:00|14781.28|14781.28|14786.64|14786.64|14786.64|14786.64|14781.28|14781.28|0
1659695700000|2022-08-05 10:35:00|14782.45|14782.45|14775.41|14775.41|14783.85|14783.85|14775.41|14775.41|0
1659696000000|2022-08-05 10:40:00|14774.03|14774.03|14769.84|14769.84|14774.03|14774.03|14764.25|14764.25|0
1659696300000|2022-08-05 10:45:00|14765.87|14765.87|14778|14778|14778|14778|14765.87|14765.87|0
1659696600000|2022-08-05 10:50:00|14775.21|14775.21|14779.4|14779.4|14780.8|14780.8|14775.21|14775.21|0
1659696900000|2022-08-05 10:55:00|14776.61|14776.61|14772.41|14772.41|14776.61|14776.61|14764.48|14764.48|0
1659697200000|2022-08-05 11:00:00|14776.38|14776.38|14780.35|14780.35|14780.35|14780.35|14774.98|14774.98|0
1659697500000|2022-08-05 11:05:00|14776.38|14776.38|14788.29|14788.29|14788.29|14788.29|14776.38|14776.38|0
1659697800000|2022-08-05 11:10:00|14792.26|14792.26|14792.26|14792.26|14792.26|14792.26|14792.26|14792.26|0
1659698100000|2022-08-05 11:15:00|14788.29|14788.29|14790.12|14790.12|14791.52|14791.52|14786.89|14786.89|0
1659698700000|2022-08-05 11:25:00|14794.09|14794.09|14794.09|14794.09|14794.09|14794.09|14794.09|14794.09|0
1659699000000|2022-08-05 11:30:00|14790.12|14790.12|14791.75|14791.75|14797.11|14797.11|14790.12|14790.12|0
1659699300000|2022-08-05 11:35:00|14789.91|14789.91|14788.99|14788.99|14789.91|14789.91|14788.99|14788.99|0
1659699600000|2022-08-05 11:40:00|14791.79|14791.79|14807.66|14807.66|14811.63|14811.63|14788.99|14788.99|0
1659699900000|2022-08-05 11:45:00|14809.06|14809.06|14815.82|14815.82|14815.82|14815.82|14809.06|14809.06|0
1659700200000|2022-08-05 11:50:00|14814.43|14814.43|14806.71|14806.71|14818.62|14818.62|14806.71|14806.71|0
1659700500000|2022-08-05 11:55:00|14808.11|14808.11|14810.68|14810.68|14810.68|14810.68|14805.31|14805.31|0
1659700800000|2022-08-05 12:00:00|14807.89|14807.89|14794.36|14794.36|14807.89|14807.89|14794.36|14794.36|0
1659701100000|2022-08-05 12:05:00|14778.48|14778.48|14770.56|14770.56|14782.45|14782.45|14766.59|14766.59|0
1659701400000|2022-08-05 12:10:00|14762.62|14762.62|14762.62|14762.62|14762.62|14762.62|14762.62|14762.62|0
1659701700000|2022-08-05 12:15:00|14765.41|14765.41|14761.45|14761.45|14765.41|14765.41|14761.45|14761.45|0
1659702000000|2022-08-05 12:20:00|14764.24|14764.24|14760.27|14760.27|14764.24|14764.24|14760.27|14760.27|0
1659702300000|2022-08-05 12:25:00|14758.87|14758.87|14741.6|14741.6|14758.87|14758.87|14741.6|14741.6|0
1659702600000|2022-08-05 12:30:00|14757.48|14757.48|14674.76|14674.76|14757.48|14757.48|14672.18|14672.18|0
1659702900000|2022-08-05 12:35:00|14666.82|14666.82|14627.57|14627.57|14666.82|14666.82|14627.57|14627.57|0
1659703200000|2022-08-05 12:40:00|14634.56|14634.56|14627.79|14627.79|14634.56|14634.56|14627.79|14627.79|0
1659703500000|2022-08-05 12:45:00|14626.4|14626.4|14571.78|14571.78|14626.4|14626.4|14567.82|14567.82|0
1659703800000|2022-08-05 12:50:00|14575.75|14575.75|14544.03|14544.03|14587.66|14587.66|14538.67|14538.67|0
1659704100000|2022-08-05 12:55:00|14536.1|14536.1|14506.24|14506.24|14536.1|14536.1|14498.08|14498.08|0
1659704400000|2022-08-05 13:00:00|14510.21|14510.21|14526.29|14526.29|14537.02|14537.02|14510.21|14510.21|0
1659704700000|2022-08-05 13:05:00|14527.67|14527.67|14512.52|14512.52|14527.67|14527.67|14512.52|14512.52|0
1659705000000|2022-08-05 13:10:00|14513.92|14513.92|14486.36|14486.36|14516.71|14516.71|14484.96|14484.96|0
1659705300000|2022-08-05 13:15:00|14490.33|14490.33|14522.08|14522.08|14522.08|14522.08|14490.33|14490.33|0
1659705600000|2022-08-05 13:20:00|14524.87|14524.87|14512.74|14512.74|14534.66|14534.66|14500.84|14500.84|0
1659705900000|2022-08-05 13:25:00|14516.71|14516.71|14516.71|14516.71|14516.71|14516.71|14515.31|14515.31|0
1659706200000|2022-08-05 13:30:00|14512.74|14512.74|14526.27|14526.27|14528.62|14528.62|14509.95|14509.95|0
1659706500000|2022-08-05 13:35:00|14530.24|14530.24|14529.09|14529.09|14533.06|14533.06|14519.73|14519.73|0
1659706800000|2022-08-05 13:40:00|14533.06|14533.06|14489.65|14489.65|14541.44|14541.44|14489.42|14489.42|0
1659707100000|2022-08-05 13:45:00|14488.25|14488.25|14473.75|14473.75|14488.25|14488.25|14470.98|14470.98|0
1659707400000|2022-08-05 13:50:00|14469.78|14469.78|14479.55|14479.55|14488.88|14488.88|14469.78|14469.78|0
1659707700000|2022-08-05 13:55:00|14467.64|14467.64|14466.24|14466.24|14471.61|14471.61|14454.34|14454.34|0
1659708000000|2022-08-05 14:00:00|14469.04|14469.04|14509.37|14509.37|14509.37|14509.37|14459.01|14459.01|0
1659708300000|2022-08-05 14:05:00|14513.34|14513.34|14535.44|14535.44|14546.84|14546.84|14507.97|14507.97|0
1659708600000|2022-08-05 14:10:00|14543.37|14543.37|14578.33|14578.33|14579.73|14579.73|14539.41|14539.41|0
1659708900000|2022-08-05 14:15:00|14598.17|14598.17|14574.37|14574.37|14598.17|14598.17|14574.37|14574.37|0
1659709200000|2022-08-05 14:20:00|14578.34|14578.34|14615.68|14615.68|14615.68|14615.68|14578.34|14578.34|0
1659709500000|2022-08-05 14:25:00|14611.71|14611.71|14597.96|14597.96|14611.71|14611.71|14593.99|14593.99|0
1659709800000|2022-08-05 14:30:00|14590.02|14590.02|14555.04|14555.04|14590.02|14590.02|14555.04|14555.04|0
1659710100000|2022-08-05 14:35:00|14559.01|14559.01|14565.05|14565.05|14565.05|14565.05|14547.11|14547.11|0
1659710400000|2022-08-05 14:40:00|14559.46|14559.46|14572.75|14572.75|14572.75|14572.75|14555.97|14555.97|0
1659710700000|2022-08-05 14:45:00|14574.14|14574.14|14590.43|14590.43|14590.43|14590.43|14571.35|14571.35|0
1659711000000|2022-08-05 14:50:00|14582.49|14582.49|14560.58|14560.58|14585.29|14585.29|14560.58|14560.58|0
1659711300000|2022-08-05 14:55:00|14568.51|14568.51|14538.93|14538.93|14568.51|14568.51|14538.93|14538.93|0
1659711600000|2022-08-05 15:00:00|14541.72|14541.72|14514.22|14514.22|14543.12|14543.12|14514.22|14514.22|0
1659711900000|2022-08-05 15:05:00|14510.02|14510.02|14509.8|14509.8|14510.04|14510.04|14500.48|14500.48|0
1659712200000|2022-08-05 15:10:00|14512.59|14512.59|14500.45|14500.45|14516.79|14516.79|14500.45|14500.45|0
1659712500000|2022-08-05 15:15:00|14499.99|14499.99|14478.75|14478.75|14499.99|14499.99|14474.78|14474.78|0
1659712800000|2022-08-05 15:20:00|14477.35|14477.35|14463.15|14463.15|14477.35|14477.35|14458.96|14458.96|0
1659713100000|2022-08-05 15:25:00|14459.18|14459.18|14445.69|14445.69|14463.15|14463.15|14440.07|14440.07|0
1659942900000|2022-08-08 07:15:00|14547.21|14547.21|14572.84|14572.84|14572.84|14572.84|14543.24|14543.24|0
1659943200000|2022-08-08 07:20:00|14568.87|14568.87|14561.66|14561.66|14568.87|14568.87|14557.69|14557.69|0
1659943500000|2022-08-08 07:25:00|14585.47|14585.47|14613.48|14613.48|14621.19|14621.19|14581.5|14581.5|0
1659943800000|2022-08-08 07:30:00|14603.69|14603.69|14595.55|14595.55|14607.66|14607.66|14595.53|14595.53|0
1659944100000|2022-08-08 07:35:00|14599.52|14599.52|14580.18|14580.18|14607.46|14607.46|14580.18|14580.18|0
1659944400000|2022-08-08 07:40:00|14576.22|14576.22|14573.63|14573.63|14585.54|14585.54|14557.32|14557.32|0
1659944700000|2022-08-08 07:45:00|14576.43|14576.43|14616.57|14616.57|14616.57|14616.57|14576.43|14576.43|0
1659945000000|2022-08-08 07:50:00|14612.6|14612.6|14644.35|14644.35|14644.35|14644.35|14612.6|14612.6|0
1659945300000|2022-08-08 07:55:00|14648.32|14648.32|14656.03|14656.03|14664.19|14664.19|14648.32|14648.32|0
1659945600000|2022-08-08 08:00:00|14663.02|14663.02|14671.18|14671.18|14675.15|14675.15|14663.02|14663.02|0
1659945900000|2022-08-08 08:05:00|14663.24|14663.24|14656.48|14656.48|14668.83|14668.83|14656.48|14656.48|0
1659946200000|2022-08-08 08:10:00|14660.45|14660.45|14660.22|14660.22|14668.38|14668.38|14660.22|14660.22|0
1659946500000|2022-08-08 08:15:00|14656.25|14656.25|14656.25|14656.25|14656.25|14656.25|14652.28|14652.28|0
1659946800000|2022-08-08 08:20:00|14660.22|14660.22|14659.05|14659.05|14666.99|14666.99|14659.05|14659.05|0
1659947100000|2022-08-08 08:25:00|14661.84|14661.84|14671.18|14671.18|14675.15|14675.15|14661.84|14661.84|0
1659947400000|2022-08-08 08:30:00|14675.37|14675.37|14675.37|14675.37|14683.31|14683.31|14671.4|14671.4|0
1659947700000|2022-08-08 08:35:00|14679.34|14679.34|14663.24|14663.24|14683.31|14683.31|14663.24|14663.24|0
1659948000000|2022-08-08 08:40:00|14659.27|14659.27|14687.5|14687.5|14687.5|14687.5|14659.27|14659.27|0
1659948300000|2022-08-08 08:45:00|14693.09|14693.09|14716.68|14716.68|14726.46|14726.46|14693.09|14693.09|0
1659948600000|2022-08-08 08:50:00|14713.88|14713.88|14690.07|14690.07|14713.88|14713.88|14690.07|14690.07|0
1659948900000|2022-08-08 08:55:00|14692.87|14692.87|14690.3|14690.3|14696.84|14696.84|14690.3|14690.3|0
1659949200000|2022-08-08 09:00:00|14693.09|14693.09|14721.55|14721.55|14729.49|14729.49|14693.09|14693.09|0
1659949500000|2022-08-08 09:05:00|14724.34|14724.34|14723.17|14723.17|14731.11|14731.11|14723.17|14723.17|0
1659949800000|2022-08-08 09:10:00|14719.2|14719.2|14715.23|14715.23|14719.2|14719.2|14715.23|14715.23|0
1659950100000|2022-08-08 09:15:00|14711.04|14711.04|14711.04|14711.04|14715.01|14715.01|14711.04|14711.04|0
1659950400000|2022-08-08 09:20:00|14718.98|14718.98|14705.45|14705.45|14723.17|14723.17|14705.45|14705.45|0
1659950700000|2022-08-08 09:25:00|14704.05|14704.05|14707.07|14707.07|14708.24|14708.24|14704.05|14704.05|0
1659951000000|2022-08-08 09:30:00|14715.01|14715.01|14712.44|14712.44|14717.8|14717.8|14712.44|14712.44|0
1659951300000|2022-08-08 09:35:00|14715.23|14715.23|14710.09|14710.09|14716.63|14716.63|14705.9|14705.9|0
1659951600000|2022-08-08 09:40:00|14711.49|14711.49|14715.46|14715.46|14715.46|14715.46|14711.49|14711.49|0
1659951900000|2022-08-08 09:45:00|14714.06|14714.06|14712.66|14712.66|14716.86|14716.86|14712.66|14712.66|0
1659952200000|2022-08-08 09:50:00|14708.69|14708.69|14710.33|14710.33|14710.33|14710.33|14704.98|14704.98|0
1659952500000|2022-08-08 09:55:00|14714.52|14714.52|14719.89|14719.89|14719.89|14719.89|14711.95|14711.95|0
1659952800000|2022-08-08 10:00:00|14707.98|14707.98|14722.46|14722.46|14726.42|14726.42|14706.36|14706.36|0
1659953100000|2022-08-08 10:05:00|14726.65|14726.65|14729.68|14729.68|14729.68|14729.68|14725.25|14725.25|0
1659953400000|2022-08-08 10:10:00|14732.48|14732.48|14720.34|14720.34|14732.48|14732.48|14720.34|14720.34|0
1659953700000|2022-08-08 10:15:00|14723.14|14723.14|14727.11|14727.11|14727.11|14727.11|14723.14|14723.14|0
1659954000000|2022-08-08 10:20:00|14723.14|14723.14|14723.14|14723.14|14723.14|14723.14|14723.14|14723.14|0
1659954300000|2022-08-08 10:25:00|14727.11|14727.11|14727.11|14727.11|14727.11|14727.11|14727.11|14727.11|0
1659954600000|2022-08-08 10:30:00|14723.14|14723.14|14725.12|14725.12|14727.11|14727.11|14723.14|14723.14|0
1659954900000|2022-08-08 10:35:00|14726.52|14726.52|14729.9|14729.9|14742.26|14742.26|14726.52|14726.52|0
1659955200000|2022-08-08 10:40:00|14729.45|14729.45|14728.05|14728.05|14730.84|14730.84|14724.08|14724.08|0
1659955500000|2022-08-08 10:45:00|14724.08|14724.08|14724.08|14724.08|14724.08|14724.08|14724.08|14724.08|0
1659955800000|2022-08-08 10:50:00|14720.11|14720.11|14720.11|14720.11|14720.11|14720.11|14720.11|14720.11|0
1659956100000|2022-08-08 10:55:00|14727.1|14727.1|14731.07|14731.07|14731.07|14731.07|14727.1|14727.1|0
1659956400000|2022-08-08 11:00:00|14723.13|14723.13|14717.3|14717.3|14723.13|14723.13|14713.34|14713.34|0
1659956700000|2022-08-08 11:05:00|14720.1|14720.1|14731.27|14731.27|14731.27|14731.27|14720.1|14720.1|0
1659957000000|2022-08-08 11:10:00|14734.07|14734.07|14733.38|14733.38|14734.07|14734.07|14729.41|14729.41|0
1659957300000|2022-08-08 11:15:00|14734.78|14734.78|14716.36|14716.36|14734.78|14734.78|14712.87|14712.87|0
1659957600000|2022-08-08 11:20:00|14713.56|14713.56|14724.74|14724.74|14724.74|14724.74|14704|14704|0
1659957900000|2022-08-08 11:25:00|14727.54|14727.54|14728.94|14728.94|14728.94|14728.94|14727.54|14727.54|0
1659958200000|2022-08-08 11:30:00|14730.33|14730.33|14732.17|14732.17|14732.17|14732.17|14730.33|14730.33|0
1659958500000|2022-08-08 11:35:00|14736.14|14736.14|14732.39|14732.39|14740.33|14740.33|14732.39|14732.39|0
1659958800000|2022-08-08 11:40:00|14729.6|14729.6|14714.67|14714.67|14729.6|14729.6|14714.67|14714.67|0
1659959100000|2022-08-08 11:45:00|14717.47|14717.47|14718.87|14718.87|14718.87|14718.87|14717.47|14717.47|0
1659959400000|2022-08-08 11:50:00|14720.26|14720.26|14723.06|14723.06|14727.03|14727.03|14720.26|14720.26|0
1659959700000|2022-08-08 11:55:00|14731|14731|14737.99|14737.99|14737.99|14737.99|14731|14731|0
1659960000000|2022-08-08 12:00:00|14734.02|14734.02|14722.11|14722.11|14734.02|14734.02|14722.11|14722.11|0
1659960300000|2022-08-08 12:05:00|14715.12|14715.12|14719.09|14719.09|14719.09|14719.09|14715.12|14715.12|0
1659960600000|2022-08-08 12:10:00|14718.63|14718.63|14724.22|14724.22|14724.22|14724.22|14715.84|14715.84|0
1659960900000|2022-08-08 12:15:00|14728.19|14728.19|14726.79|14726.79|14728.19|14728.19|14726.79|14726.79|0
1659961200000|2022-08-08 12:20:00|14724|14724|14730.97|14730.97|14730.97|14730.97|14724|14724|0
1659961500000|2022-08-08 12:25:00|14732.36|14732.36|14743.32|14743.32|14744.72|14744.72|14732.36|14732.36|0
1659961800000|2022-08-08 12:30:00|14740.53|14740.53|14748.46|14748.46|14748.46|14748.46|14740.53|14740.53|0
1659962100000|2022-08-08 12:35:00|14749.86|14749.86|14749.86|14749.86|14751.26|14751.26|14749.86|14749.86|0
1659962400000|2022-08-08 12:40:00|14748.02|14748.02|14742.47|14742.47|14748.02|14748.02|14742.47|14742.47|0
1659962700000|2022-08-08 12:45:00|14739.68|14739.68|14753.63|14753.63|14753.63|14753.63|14739.68|14739.68|0
1659963000000|2022-08-08 12:50:00|14752.23|14752.23|14752.23|14752.23|14752.23|14752.23|14752.23|14752.23|0
1659963300000|2022-08-08 12:55:00|14755.02|14755.02|14767.15|14767.15|14767.15|14767.15|14752.23|14752.23|0
1659963600000|2022-08-08 13:00:00|14768.55|14768.55|14753.85|14753.85|14768.55|14768.55|14753.85|14753.85|0
1659963900000|2022-08-08 13:05:00|14758.04|14758.04|14761.29|14761.29|14761.29|14761.29|14748.71|14748.71|0
1659964200000|2022-08-08 13:10:00|14754.3|14754.3|14744.96|14744.96|14754.3|14754.3|14744.96|14744.96|0
1659964500000|2022-08-08 13:15:00|14743.57|14743.57|14743.34|14743.34|14743.57|14743.57|14739.37|14739.37|0
1659964800000|2022-08-08 13:20:00|14744.74|14744.74|14747.54|14747.54|14751.5|14751.5|14744.74|14744.74|0
1659965100000|2022-08-08 13:25:00|14748.93|14748.93|14747.54|14747.54|14748.93|14748.93|14747.54|14747.54|0
1659965400000|2022-08-08 13:30:00|14750.33|14750.33|14765.7|14765.7|14772.46|14772.46|14735.63|14735.63|0
1659965700000|2022-08-08 13:35:00|14761.73|14761.73|14785.48|14785.48|14785.48|14785.48|14757.76|14757.76|0
1659966000000|2022-08-08 13:40:00|14788.27|14788.27|14794.15|14794.15|14799.52|14799.52|14783.64|14783.64|0
1659966300000|2022-08-08 13:45:00|14790.18|14790.18|14795.8|14795.8|14795.8|14795.8|14780.85|14780.85|0
1659966600000|2022-08-08 13:50:00|14799.77|14799.77|14787.64|14787.64|14799.77|14799.77|14786.24|14786.24|0
1659966900000|2022-08-08 13:55:00|14786.24|14786.24|14783.67|14783.67|14786.24|14786.24|14780.88|14780.88|0
1659967200000|2022-08-08 14:00:00|14785.07|14785.07|14779.48|14779.48|14795.8|14795.8|14779.48|14779.48|0
1659967500000|2022-08-08 14:05:00|14775.51|14775.51|14747.1|14747.1|14775.51|14775.51|14741.73|14741.73|0
1659967800000|2022-08-08 14:10:00|14751.07|14751.07|14759.23|14759.23|14763.2|14763.2|14751.07|14751.07|0
1659968100000|2022-08-08 14:15:00|14755.26|14755.26|14727.76|14727.76|14755.26|14755.26|14727.76|14727.76|0
1659968400000|2022-08-08 14:20:00|14729.14|14729.14|14732.16|14732.16|14738.92|14738.92|14729.14|14729.14|0
1659968700000|2022-08-08 14:25:00|14728.19|14728.19|14721.66|14721.66|14732.16|14732.16|14717.23|14717.23|0
1659969000000|2022-08-08 14:30:00|14725.63|14725.63|14731.2|14731.2|14747.08|14747.08|14725.63|14725.63|0
1659969300000|2022-08-08 14:35:00|14739.14|14739.14|14765.75|14765.75|14767.14|14767.14|14739.14|14739.14|0
1659969600000|2022-08-08 14:40:00|14773.68|14773.68|14786.55|14786.55|14788.38|14788.38|14772.51|14772.51|0
1659969900000|2022-08-08 14:45:00|14785.15|14785.15|14741.31|14741.31|14785.15|14785.15|14741.31|14741.31|0
1659970200000|2022-08-08 14:50:00|14741.77|14741.77|14733.58|14733.58|14742.69|14742.69|14730.78|14730.78|0
1659970500000|2022-08-08 14:55:00|14729.61|14729.61|14718.64|14718.64|14731.01|14731.01|14718.64|14718.64|0
1659970800000|2022-08-08 15:00:00|14714.67|14714.67|14709.53|14709.53|14714.67|14714.67|14704.17|14704.17|0
1659971100000|2022-08-08 15:05:00|14705.56|14705.56|14717.47|14717.47|14717.47|14717.47|14705.56|14705.56|0
1659971400000|2022-08-08 15:10:00|14716.07|14716.07|14699.06|14699.06|14718.64|14718.64|14699.06|14699.06|0
1659971700000|2022-08-08 15:15:00|14694.87|14694.87|14696.5|14696.5|14699.3|14699.3|14693.93|14693.93|0
1659972000000|2022-08-08 15:20:00|14692.53|14692.53|14696.7|14696.7|14703.46|14703.46|14688.57|14688.57|0
1659972300000|2022-08-08 15:25:00|14692.73|14692.73|14698.77|14698.77|14724.88|14724.88|14687.59|14687.59|0
1660029300000|2022-08-09 07:15:00|14651.18|14651.18|14588.18|14588.18|14651.18|14651.18|14588.18|14588.18|0
1660029600000|2022-08-09 07:20:00|14585.39|14585.39|14563.47|14563.47|14585.39|14585.39|14563.47|14563.47|0
1660029900000|2022-08-09 07:25:00|14571.41|14571.41|14551.12|14551.12|14577|14577|14551.12|14551.12|0
1660030200000|2022-08-09 07:30:00|14539.21|14539.21|14553.41|14553.41|14579.3|14579.3|14536.41|14536.41|0
1660030500000|2022-08-09 07:35:00|14549.44|14549.44|14535.92|14535.92|14549.44|14549.44|14535.92|14535.92|0
1660030800000|2022-08-09 07:40:00|14545.7|14545.7|14548.07|14548.07|14573.48|14573.48|14545.7|14545.7|0
1660031100000|2022-08-09 07:45:00|14548.53|14548.53|14521.47|14521.47|14548.53|14548.53|14521.47|14521.47|0
1660031400000|2022-08-09 07:50:00|14520.07|14520.07|14498.61|14498.61|14520.07|14520.07|14498.61|14498.61|0
1660031700000|2022-08-09 07:55:00|14504.2|14504.2|14520.3|14520.3|14523.09|14523.09|14504.2|14504.2|0
1660032000000|2022-08-09 08:00:00|14536.17|14536.17|14529.16|14529.16|14536.17|14536.17|14527.78|14527.78|0
1660032300000|2022-08-09 08:05:00|14509.32|14509.32|14492.1|14492.1|14517.26|14517.26|14492.1|14492.1|0
1660032600000|2022-08-09 08:10:00|14499.08|14499.08|14513.79|14513.79|14516.58|14516.58|14499.08|14499.08|0
1660032900000|2022-08-09 08:15:00|14521.72|14521.72|14514.25|14514.25|14532.43|14532.43|14512.86|14512.86|0
1660033200000|2022-08-09 08:20:00|14510.29|14510.29|14518.22|14518.22|14518.22|14518.22|14510.29|14510.29|0
1660033500000|2022-08-09 08:25:00|14519.14|14519.14|14539.88|14539.88|14539.88|14539.88|14519.14|14519.14|0
1660033800000|2022-08-09 08:30:00|14546.87|14546.87|14548.27|14548.27|14555.26|14555.26|14541.28|14541.28|0
1660034100000|2022-08-09 08:35:00|14544.3|14544.3|14540.36|14540.36|14544.3|14544.3|14536.39|14536.39|0
1660034400000|2022-08-09 08:40:00|14539.44|14539.44|14538.05|14538.05|14539.44|14539.44|14538.05|14538.05|0
1660034700000|2022-08-09 08:45:00|14534.08|14534.08|14530.11|14530.11|14541.07|14541.07|14529.88|14529.88|0
1660035000000|2022-08-09 08:50:00|14529.19|14529.19|14514.49|14514.49|14529.19|14529.19|14513.09|14513.09|0
1660035300000|2022-08-09 08:55:00|14515.89|14515.89|14521.23|14521.23|14522.63|14522.63|14514.49|14514.49|0
1660035600000|2022-08-09 09:00:00|14528.22|14528.22|14522.41|14522.41|14533.59|14533.59|14522.41|14522.41|0
1660035900000|2022-08-09 09:05:00|14526.6|14526.6|14526.6|14526.6|14529.4|14529.4|14521.01|14521.01|0
1660036200000|2022-08-09 09:10:00|14528|14528|14528.22|14528.22|14529.62|14529.62|14524.03|14524.03|0
1660036500000|2022-08-09 09:15:00|14529.62|14529.62|14526.37|14526.37|14532.42|14532.42|14526.37|14526.37|0
1660036800000|2022-08-09 09:20:00|14534.3|14534.3|14534.3|14534.3|14534.3|14534.3|14528.71|14528.71|0
1660037100000|2022-08-09 09:25:00|14531.51|14531.51|14522.17|14522.17|14531.51|14531.51|14519.38|14519.38|0
1660037400000|2022-08-09 09:30:00|14526.14|14526.14|14522.17|14522.17|14526.14|14526.14|14514.01|14514.01|0
1660037700000|2022-08-09 09:35:00|14523.57|14523.57|14526.14|14526.14|14532.91|14532.91|14521.95|14521.95|0
1660038000000|2022-08-09 09:40:00|14527.54|14527.54|14527.26|14527.26|14535.43|14535.43|14526.14|14526.14|0
1660038300000|2022-08-09 09:45:00|14525.87|14525.87|14527.26|14527.26|14527.26|14527.26|14525.87|14525.87|0
1660038600000|2022-08-09 09:50:00|14531.23|14531.23|14523.29|14523.29|14531.23|14531.23|14523.29|14523.29|0
1660038900000|2022-08-09 09:55:00|14520.5|14520.5|14520.5|14520.5|14521.9|14521.9|14520.5|14520.5|0
1660039200000|2022-08-09 10:00:00|14523.29|14523.29|14515.13|14515.13|14526.09|14526.09|14512.34|14512.34|0
1660039500000|2022-08-09 10:05:00|14512.34|14512.34|14475.31|14475.31|14512.34|14512.34|14475.31|14475.31|0
1660039800000|2022-08-09 10:10:00|14471.34|14471.34|14417.95|14417.95|14471.34|14471.34|14417.95|14417.95|0
1660040100000|2022-08-09 10:15:00|14415.16|14415.16|14418.18|14418.18|14422.15|14422.15|14415.16|14415.16|0
1660040400000|2022-08-09 10:20:00|14406.27|14406.27|14407.93|14407.93|14407.93|14407.93|14394.62|14394.62|0
1660040700000|2022-08-09 10:25:00|14411.89|14411.89|14421.02|14421.02|14421.02|14421.02|14411.89|14411.89|0
1660041000000|2022-08-09 10:30:00|14413.08|14413.08|14413.3|14413.3|14417.5|14417.5|14409.11|14409.11|0
1660041300000|2022-08-09 10:35:00|14416.1|14416.1|14422.64|14422.64|14431.02|14431.02|14406.31|14406.31|0
1660041600000|2022-08-09 10:40:00|14430.57|14430.57|14440.32|14440.32|14444.51|14444.51|14430.57|14430.57|0
1660041900000|2022-08-09 10:45:00|14434.73|14434.73|14428.19|14428.19|14436.13|14436.13|14424.22|14424.22|0
1660042200000|2022-08-09 10:50:00|14423.99|14423.99|14445.89|14445.89|14445.89|14445.89|14421.7|14421.7|0
1660042500000|2022-08-09 10:55:00|14451.48|14451.48|14459.42|14459.42|14459.42|14459.42|14451.48|14451.48|0
1660042800000|2022-08-09 11:00:00|14458.02|14458.02|14450.58|14450.58|14458.52|14458.52|14450.58|14450.58|0
1660043100000|2022-08-09 11:05:00|14458.52|14458.52|14462.49|14462.49|14466.46|14466.46|14458.52|14458.52|0
1660043400000|2022-08-09 11:10:00|14463.89|14463.89|14469.25|14469.25|14469.25|14469.25|14463.89|14463.89|0
1660043700000|2022-08-09 11:15:00|14465.06|14465.06|14468.57|14468.57|14473|14473|14465.06|14465.06|0
1660044000000|2022-08-09 11:20:00|14472.76|14472.76|14459.23|14459.23|14472.76|14472.76|14457.84|14457.84|0
1660044300000|2022-08-09 11:25:00|14455.27|14455.27|14456.66|14456.66|14456.66|14456.66|14453.87|14453.87|0
1660044600000|2022-08-09 11:30:00|14460.63|14460.63|14461.57|14461.57|14466.22|14466.22|14460.63|14460.63|0
1660044900000|2022-08-09 11:35:00|14462.97|14462.97|14461.57|14461.57|14467.16|14467.16|14461.57|14461.57|0
1660045200000|2022-08-09 11:40:00|14453.18|14453.18|14427.3|14427.3|14467.16|14467.16|14421.71|14421.71|0
1660045500000|2022-08-09 11:45:00|14424.5|14424.5|14416.57|14416.57|14425.9|14425.9|14414|14414|0
1660045800000|2022-08-09 11:50:00|14417.96|14417.96|14421.93|14421.93|14421.93|14421.93|14408.63|14408.63|0
1660046100000|2022-08-09 11:55:00|14417.96|14417.96|14383.02|14383.02|14417.96|14417.96|14374.63|14374.63|0
1660046400000|2022-08-09 12:00:00|14385.82|14385.82|14366.2|14366.2|14385.82|14385.82|14365.97|14365.97|0
1660046700000|2022-08-09 12:05:00|14370.39|14370.39|14370.17|14370.17|14370.39|14370.39|14366.2|14366.2|0
1660047000000|2022-08-09 12:10:00|14354.29|14354.29|14338.92|14338.92|14354.29|14354.29|14338.92|14338.92|0
1660047300000|2022-08-09 12:15:00|14342.89|14342.89|14353.39|14353.39|14356.19|14356.19|14340.09|14340.09|0
1660047600000|2022-08-09 12:20:00|14361.33|14361.33|14363.9|14363.9|14363.9|14363.9|14353.17|14353.17|0
1660047900000|2022-08-09 12:25:00|14367.87|14367.87|14350.6|14350.6|14369.27|14369.27|14350.6|14350.6|0
1660048200000|2022-08-09 12:30:00|14352|14352|14359.93|14359.93|14359.93|14359.93|14352|14352|0
1660048500000|2022-08-09 12:35:00|14363.9|14363.9|14358.76|14358.76|14368.1|14368.1|14358.76|14358.76|0
1660048800000|2022-08-09 12:40:00|14360.16|14360.16|14357.59|14357.59|14361.56|14361.56|14352|14352|0
1660049100000|2022-08-09 12:45:00|14353.62|14353.62|14353.62|14353.62|14353.62|14353.62|14353.62|14353.62|0
1660049400000|2022-08-09 12:50:00|14355.02|14355.02|14356.41|14356.41|14360.38|14360.38|14353.62|14353.62|0
1660049700000|2022-08-09 12:55:00|14348.48|14348.48|14357.59|14357.59|14357.59|14357.59|14348.48|14348.48|0
1660050000000|2022-08-09 13:00:00|14358.05|14358.05|14366.9|14366.9|14366.9|14366.9|14355|14355|0
1660050300000|2022-08-09 13:05:00|14367.82|14367.82|14364.06|14364.06|14367.82|14367.82|14358.05|14358.05|0
1660050600000|2022-08-09 13:10:00|14368.02|14368.02|14357.29|14357.29|14368.02|14368.02|14354.5|14354.5|0
1660050900000|2022-08-09 13:15:00|14358.69|14358.69|14357.29|14357.29|14358.69|14358.69|14354.72|14354.72|0
1660051200000|2022-08-09 13:20:00|14354.5|14354.5|14356.83|14356.83|14356.83|14356.83|14347.27|14347.27|0
1660051500000|2022-08-09 13:25:00|14358.23|14358.23|14366.62|14366.62|14368.01|14368.01|14358.23|14358.23|0
1660051800000|2022-08-09 13:30:00|14370.59|14370.59|14392.05|14392.05|14396.69|14396.69|14366.62|14366.62|0
1660052100000|2022-08-09 13:35:00|14396.24|14396.24|14395.3|14395.3|14403.23|14403.23|14395.3|14395.3|0
1660052400000|2022-08-09 13:40:00|14399.26|14399.26|14387.62|14387.62|14407.19|14407.19|14383.43|14383.43|0
1660052700000|2022-08-09 13:45:00|14404.9|14404.9|14398.59|14398.59|14406.75|14406.75|14398.59|14398.59|0
1660053000000|2022-08-09 13:50:00|14402.56|14402.56|14380.18|14380.18|14403.96|14403.96|14372.01|14372.01|0
1660053300000|2022-08-09 13:55:00|14384.14|14384.14|14402.32|14402.32|14402.32|14402.32|14384.14|14384.14|0
1660053600000|2022-08-09 14:00:00|14399.52|14399.52|14368.49|14368.49|14399.52|14399.52|14367.1|14367.1|0
1660053900000|2022-08-09 14:05:00|14367.1|14367.1|14337.01|14337.01|14367.1|14367.1|14337.01|14337.01|0
1660054200000|2022-08-09 14:10:00|14340.98|14340.98|14339.58|14339.58|14342.38|14342.38|14331.64|14331.64|0
1660054500000|2022-08-09 14:15:00|14335.61|14335.61|14349.14|14349.14|14349.14|14349.14|14323.71|14323.71|0
1660054800000|2022-08-09 14:20:00|14353.11|14353.11|14349.81|14349.81|14357.3|14357.3|14340.03|14340.03|0
1660055100000|2022-08-09 14:25:00|14352.61|14352.61|14380.78|14380.78|14391.96|14391.96|14351.21|14351.21|0
1660055400000|2022-08-09 14:30:00|14384.75|14384.75|14412.98|14412.98|14413.9|14413.9|14377.76|14377.76|0
1660055700000|2022-08-09 14:35:00|14403.19|14403.19|14383.85|14383.85|14403.19|14403.19|14383.85|14383.85|0
1660056000000|2022-08-09 14:40:00|14386.64|14386.64|14393.18|14393.18|14394.58|14394.58|14385.02|14385.02|0
1660056300000|2022-08-09 14:45:00|14390.39|14390.39|14390.39|14390.39|14390.39|14390.39|14378.48|14378.48|0
1660056600000|2022-08-09 14:50:00|14391.79|14391.79|14370.08|14370.08|14391.79|14391.79|14363.81|14363.81|0
1660056900000|2022-08-09 14:55:00|14369.62|14369.62|14341.9|14341.9|14369.62|14369.62|14341.9|14341.9|0
1660057200000|2022-08-09 15:00:00|14343.29|14343.29|14331.39|14331.39|14343.29|14343.29|14323|14323|0
1660057500000|2022-08-09 15:05:00|14328.59|14328.59|14346.84|14346.84|14346.84|14346.84|14322.58|14322.58|0
1660057800000|2022-08-09 15:10:00|14350.81|14350.81|14375.58|14375.58|14376.98|14376.98|14350.81|14350.81|0
1660058100000|2022-08-09 15:15:00|14376.98|14376.98|14402.85|14402.85|14402.85|14402.85|14376.98|14376.98|0
1660058400000|2022-08-09 15:20:00|14405.65|14405.65|14407.99|14407.99|14412.41|14412.41|14403.08|14403.08|0
1660058700000|2022-08-09 15:25:00|14405.19|14405.19|14406.56|14406.56|14444.8|14444.8|14403.76|14403.76|0
1660115700000|2022-08-10 07:15:00|14317.95|14317.95|14281.26|14281.26|14332.65|14332.65|14278.04|14278.04|0
1660116000000|2022-08-10 07:20:00|14273.32|14273.32|14279.59|14279.59|14299.44|14299.44|14273.32|14273.32|0
1660116300000|2022-08-10 07:25:00|14287.53|14287.53|14287.53|14287.53|14299.44|14299.44|14287.53|14287.53|0
1660116600000|2022-08-10 07:30:00|14279.59|14279.59|14290.6|14290.6|14311.12|14311.12|14279.59|14279.59|0
1660116900000|2022-08-10 07:35:00|14297.59|14297.59|14301.03|14301.03|14322.07|14322.07|14285.15|14285.15|0
1660117200000|2022-08-10 07:40:00|14297.06|14297.06|14291.92|14291.92|14301.25|14301.25|14291.92|14291.92|0
1660117500000|2022-08-10 07:45:00|14303.1|14303.1|14333.9|14333.9|14333.9|14333.9|14303.1|14303.1|0
1660117800000|2022-08-10 07:50:00|14334.36|14334.36|14372.11|14372.11|14372.11|14372.11|14334.36|14334.36|0
1660118100000|2022-08-10 07:55:00|14369.31|14369.31|14369.31|14369.31|14369.31|14369.31|14369.31|14369.31|0
1660118400000|2022-08-10 08:00:00|14357.41|14357.41|14345.5|14345.5|14357.41|14357.41|14342.7|14342.7|0
1660118700000|2022-08-10 08:05:00|14341.53|14341.53|14359.26|14359.26|14359.26|14359.26|14334.99|14334.99|0
1660119000000|2022-08-10 08:10:00|14363.23|14363.23|14366.03|14366.03|14366.03|14366.03|14363.23|14363.23|0
1660119300000|2022-08-10 08:15:00|14373.96|14373.96|14380.95|14380.95|14380.95|14380.95|14373.96|14373.96|0
1660119600000|2022-08-10 08:20:00|14384.92|14384.92|14380.95|14380.95|14384.92|14384.92|14376.98|14376.98|0
1660119900000|2022-08-10 08:25:00|14378.16|14378.16|14355.29|14355.29|14378.16|14378.16|14355.29|14355.29|0
1660120200000|2022-08-10 08:30:00|14359.26|14359.26|14375.36|14375.36|14375.36|14375.36|14356.47|14356.47|0
1660120800000|2022-08-10 08:40:00|14385.15|14385.15|14392.1|14392.1|14400.27|14400.27|14385.15|14385.15|0
1660121100000|2022-08-10 08:45:00|14390.71|14390.71|14376.01|14376.01|14397.7|14397.7|14372.04|14372.04|0
1660121400000|2022-08-10 08:50:00|14372.04|14372.04|14397.92|14397.92|14397.92|14397.92|14372.04|14372.04|0
1660121700000|2022-08-10 08:55:00|14389.53|14389.53|14403.06|14403.06|14403.06|14403.06|14389.53|14389.53|0
1660122000000|2022-08-10 09:00:00|14398.87|14398.87|14408.43|14408.43|14416.37|14416.37|14398.87|14398.87|0
1660122300000|2022-08-10 09:05:00|14409.83|14409.83|14407.01|14407.01|14412.62|14412.62|14400.02|14400.02|0
1660122600000|2022-08-10 09:10:00|14399.07|14399.07|14415.4|14415.4|14419.14|14419.14|14399.07|14399.07|0
1660122900000|2022-08-10 09:15:00|14419.37|14419.37|14404.21|14404.21|14431.27|14431.27|14404.21|14404.21|0
1660123200000|2022-08-10 09:20:00|14407.01|14407.01|14384.15|14384.15|14407.01|14407.01|14384.15|14384.15|0
1660123500000|2022-08-10 09:25:00|14386.94|14386.94|14396.5|14396.5|14396.5|14396.5|14386.94|14386.94|0
1660123800000|2022-08-10 09:30:00|14393.75|14393.75|14371.83|14371.83|14393.75|14393.75|14371.83|14371.83|0
1660124100000|2022-08-10 09:35:00|14370.91|14370.91|14357.63|14357.63|14370.91|14370.91|14357.63|14357.63|0
1660124400000|2022-08-10 09:40:00|14353.66|14353.66|14356.04|14356.04|14363.98|14363.98|14353.66|14353.66|0
1660124700000|2022-08-10 09:45:00|14357.44|14357.44|14377.26|14377.26|14377.26|14377.26|14357.21|14357.21|0
1660125000000|2022-08-10 09:50:00|14369.32|14369.32|14366.08|14366.08|14377.26|14377.26|14366.08|14366.08|0
1660125300000|2022-08-10 09:55:00|14370.27|14370.27|14387.99|14387.99|14395.93|14395.93|14368.87|14368.87|0
1660125600000|2022-08-10 10:00:00|14391.96|14391.96|14401.52|14401.52|14401.52|14401.52|14391.96|14391.96|0
1660125900000|2022-08-10 10:05:00|14405.49|14405.49|14402.69|14402.69|14405.49|14405.49|14402.69|14402.69|0
1660126200000|2022-08-10 10:10:00|14405.49|14405.49|14391.98|14391.98|14405.49|14405.49|14388.01|14388.01|0
1660126500000|2022-08-10 10:15:00|14395.95|14395.95|14384.04|14384.04|14395.95|14395.95|14384.04|14384.04|0
1660126800000|2022-08-10 10:20:00|14378.45|14378.45|14375.66|14375.66|14378.45|14378.45|14372.86|14372.86|0
1660127100000|2022-08-10 10:25:00|14377.06|14377.06|14371.91|14371.91|14379.85|14379.85|14367.95|14367.95|0
1660127400000|2022-08-10 10:30:00|14362.13|14362.13|14362.13|14362.13|14362.13|14362.13|14362.13|14362.13|0
1660127700000|2022-08-10 10:35:00|14359.33|14359.33|14373.09|14373.09|14373.09|14373.09|14359.33|14359.33|0
1660128000000|2022-08-10 10:40:00|14371.71|14371.71|14370.09|14370.09|14374.06|14374.06|14356.78|14356.78|0
1660128300000|2022-08-10 10:45:00|14362.15|14362.15|14362.15|14362.15|14362.15|14362.15|14362.15|14362.15|0
1660128600000|2022-08-10 10:50:00|14370.09|14370.09|14372.88|14372.88|14376.85|14376.85|14362.15|14362.15|0
1660128900000|2022-08-10 10:55:00|14368.91|14368.91|14370.75|14370.75|14370.75|14370.75|14368.91|14368.91|0
1660129200000|2022-08-10 11:00:00|14362.36|14362.36|14362.36|14362.36|14362.36|14362.36|14358.4|14358.4|0
1660129500000|2022-08-10 11:05:00|14366.33|14366.33|14389.87|14389.87|14389.87|14389.87|14366.33|14366.33|0
1660129800000|2022-08-10 11:10:00|14385.9|14385.9|14379.6|14379.6|14386.36|14386.36|14375.63|14375.63|0
1660130100000|2022-08-10 11:15:00|14376.8|14376.8|14380.77|14380.77|14382.39|14382.39|14375.4|14375.4|0
1660130400000|2022-08-10 11:20:00|14384.74|14384.74|14387.31|14387.31|14387.31|14387.31|14379.37|14379.37|0
1660130700000|2022-08-10 11:25:00|14388.23|14388.23|14381.19|14381.19|14390.52|14390.52|14381.19|14381.19|0
1660131300000|2022-08-10 11:35:00|14383.98|14383.98|14383.07|14383.07|14386.78|14386.78|14383.07|14383.07|0
1660131600000|2022-08-10 11:40:00|14379.1|14379.1|14384.46|14384.46|14387.26|14387.26|14379.1|14379.1|0
1660131900000|2022-08-10 11:45:00|14380.49|14380.49|14401.18|14401.18|14405.15|14405.15|14380.49|14380.49|0
1660132200000|2022-08-10 11:50:00|14399.79|14399.79|14435.95|14435.95|14435.95|14435.95|14399.79|14399.79|0
1660132500000|2022-08-10 11:55:00|14431.99|14431.99|14433.16|14433.16|14435.95|14435.95|14429.19|14429.19|0
1660132800000|2022-08-10 12:00:00|14437.13|14437.13|14446.69|14446.69|14446.69|14446.69|14435.95|14435.95|0
1660133100000|2022-08-10 12:05:00|14445.29|14445.29|14441.55|14441.55|14449.48|14449.48|14441.55|14441.55|0
1660133400000|2022-08-10 12:10:00|14433.61|14433.61|14432.21|14432.21|14433.61|14433.61|14432.21|14432.21|0
1660133700000|2022-08-10 12:15:00|14430.81|14430.81|14424.05|14424.05|14435.95|14435.95|14424.05|14424.05|0
1660134000000|2022-08-10 12:20:00|14431.99|14431.99|14430.15|14430.15|14434.78|14434.78|14428.98|14428.98|0
1660134300000|2022-08-10 12:25:00|14428.75|14428.75|14425.96|14425.96|14442.28|14442.28|14423.16|14423.16|0
1660134600000|2022-08-10 12:30:00|14432.94|14432.94|14614.93|14614.93|14625.66|14625.66|14432.94|14432.94|0
1660134900000|2022-08-10 12:35:00|14626.84|14626.84|14589.77|14589.77|14626.84|14626.84|14589.77|14589.77|0
1660135200000|2022-08-10 12:40:00|14585.8|14585.8|14638.29|14638.29|14642.49|14642.49|14577.87|14577.87|0
1660135500000|2022-08-10 12:45:00|14639.69|14639.69|14679.5|14679.5|14682.3|14682.3|14631.53|14631.53|0
1660135800000|2022-08-10 12:50:00|14691.41|14691.41|14708.86|14708.86|14710.28|14710.28|14691.41|14691.41|0
1660136100000|2022-08-10 12:55:00|14707.47|14707.47|14682.8|14682.8|14717.75|14717.75|14682.8|14682.8|0
1660136400000|2022-08-10 13:00:00|14674.86|14674.86|14650.15|14650.15|14674.86|14674.86|14643.61|14643.61|0
1660136700000|2022-08-10 13:05:00|14649.69|14649.69|14654.8|14654.8|14654.8|14654.8|14642.24|14642.24|0
1660137000000|2022-08-10 13:10:00|14663.19|14663.19|14715.69|14715.69|14723.17|14723.17|14658.99|14658.99|0
1660137300000|2022-08-10 13:15:00|14712.89|14712.89|14718.71|14718.71|14725.02|14725.02|14706.58|14706.58|0
1660137600000|2022-08-10 13:20:00|14706.8|14706.8|14698.42|14698.42|14706.8|14706.8|14692.1|14692.1|0
1660137900000|2022-08-10 13:25:00|14706.35|14706.35|14699.13|14699.13|14707.75|14707.75|14695.16|14695.16|0
1660138200000|2022-08-10 13:30:00|14707.07|14707.07|14694.22|14694.22|14726.88|14726.88|14679.52|14679.52|0
1660138500000|2022-08-10 13:35:00|14698.19|14698.19|14672.31|14672.31|14708.92|14708.92|14664.37|14664.37|0
1660138800000|2022-08-10 13:40:00|14676.28|14676.28|14706.58|14706.58|14706.58|14706.58|14676.28|14676.28|0
1660139100000|2022-08-10 13:45:00|14710.55|14710.55|14744.34|14744.34|14744.34|14744.34|14710.55|14710.55|0
1660139400000|2022-08-10 13:50:00|14745.73|14745.73|14741.77|14741.77|14757.86|14757.86|14735.23|14735.23|0
1660139700000|2022-08-10 13:55:00|14729.86|14729.86|14750.64|14750.64|14751.32|14751.32|14729.86|14729.86|0
1660140000000|2022-08-10 14:00:00|14746.45|14746.45|14788.89|14788.89|14795.43|14795.43|14746.45|14746.45|0
1660140300000|2022-08-10 14:05:00|14784.92|14784.92|14808.22|14808.22|14817.56|14817.56|14783.52|14783.52|0
1660140600000|2022-08-10 14:10:00|14812.19|14812.19|14796.55|14796.55|14820.59|14820.59|14796.55|14796.55|0
1660140900000|2022-08-10 14:15:00|14797.95|14797.95|14769.52|14769.52|14801.92|14801.92|14769.52|14769.52|0
1660141200000|2022-08-10 14:20:00|14766.72|14766.72|14785.43|14785.43|14785.43|14785.43|14745.29|14745.29|0
1660141500000|2022-08-10 14:25:00|14789.4|14789.4|14844.62|14844.62|14844.62|14844.62|14789.4|14789.4|0
1660141800000|2022-08-10 14:30:00|14841.83|14841.83|14859.3|14859.3|14859.3|14859.3|14828.53|14828.53|0
1660142100000|2022-08-10 14:35:00|14863.26|14863.26|14843.91|14843.91|14867.23|14867.23|14843.91|14843.91|0
1660142400000|2022-08-10 14:40:00|14845.31|14845.31|14870.97|14870.97|14874.94|14874.94|14845.31|14845.31|0
1660142700000|2022-08-10 14:45:00|14869.57|14869.57|14846.28|14846.28|14876.56|14876.56|14846.28|14846.28|0
1660143000000|2022-08-10 14:50:00|14843.48|14843.48|14850.99|14850.99|14860.55|14860.55|14843.48|14843.48|0
1660143300000|2022-08-10 14:55:00|14850.53|14850.53|14881.33|14881.33|14882.5|14882.5|14850.53|14850.53|0
1660143600000|2022-08-10 15:00:00|14885.3|14885.3|14919.8|14919.8|14920.97|14920.97|14885.3|14885.3|0
1660143900000|2022-08-10 15:05:00|14911.87|14911.87|14917.5|14917.5|14937.08|14937.08|14911.87|14911.87|0
1660144200000|2022-08-10 15:10:00|14913.53|14913.53|14875.53|14875.53|14913.53|14913.53|14868.05|14868.05|0
1660144500000|2022-08-10 15:15:00|14879.49|14879.49|14849.85|14849.85|14882.75|14882.75|14829.33|14829.33|0
1660144800000|2022-08-10 15:20:00|14857.78|14857.78|14883.18|14883.18|14883.18|14883.18|14857.78|14857.78|0
1660145100000|2022-08-10 15:25:00|14883.64|14883.64|14884.81|14884.81|14903.7|14903.7|14882.24|14882.24|0
1660202100000|2022-08-11 07:15:00|15036.3|15036.3|14892.09|14892.09|15040.27|15040.27|14892.09|14892.09|0
1660202400000|2022-08-11 07:20:00|14894.88|14894.88|14907.74|14907.74|14907.74|14907.74|14872.02|14872.02|0
1660202700000|2022-08-11 07:25:00|14951.39|14951.39|14946.75|14946.75|14971.46|14971.46|14946.75|14946.75|0
1660203000000|2022-08-11 07:30:00|14942.55|14942.55|15024.05|15024.05|15024.05|15024.05|14939.76|14939.76|0
1660203300000|2022-08-11 07:35:00|15035.07|15035.07|15032.45|15032.45|15060.23|15060.23|15018.47|15018.47|0
1660203600000|2022-08-11 07:40:00|15029.65|15029.65|15021.26|15021.26|15042.51|15042.51|15014.72|15014.72|0
1660203900000|2022-08-11 07:45:00|15029.2|15029.2|15030.6|15030.6|15041.11|15041.11|15029.2|15029.2|0
1660204200000|2022-08-11 07:50:00|15014.72|15014.72|14972.74|14972.74|15014.72|15014.72|14972.74|14972.74|0
1660204500000|2022-08-11 07:55:00|14979.73|14979.73|14982.53|14982.53|14982.53|14982.53|14976.94|14976.94|0
1660204800000|2022-08-11 08:00:00|14998.4|14998.4|14993.09|14993.09|15018.24|15018.24|14993.09|14993.09|0
1660205100000|2022-08-11 08:05:00|14990.29|14990.29|14907.22|14907.22|14990.29|14990.29|14903.26|14903.26|0
1660205400000|2022-08-11 08:10:00|14905.85|14905.85|14916.35|14916.35|14925.69|14925.69|14905.85|14905.85|0
1660205700000|2022-08-11 08:15:00|14904.45|14904.45|14932.68|14932.68|14936.65|14936.65|14904.45|14904.45|0
1660206000000|2022-08-11 08:20:00|14940.62|14940.62|14917.98|14917.98|14940.62|14940.62|14917.98|14917.98|0
1660206300000|2022-08-11 08:25:00|14921.95|14921.95|14916.72|14916.72|14923.03|14923.03|14909.96|14909.96|0
1660206600000|2022-08-11 08:30:00|14913.93|14913.93|14924.66|14924.66|14924.66|14924.66|14913.93|14913.93|0
1660206900000|2022-08-11 08:35:00|14920.69|14920.69|14938.66|14938.66|14938.66|14938.66|14920.69|14920.69|0
1660207200000|2022-08-11 08:40:00|14942.63|14942.63|14942.63|14942.63|14954.53|14954.53|14942.63|14942.63|0
1660207500000|2022-08-11 08:45:00|14937.04|14937.04|14896.44|14896.44|14937.04|14937.04|14896.44|14896.44|0
1660207800000|2022-08-11 08:50:00|14892.47|14892.47|14901.81|14901.81|14901.81|14901.81|14892.47|14892.47|0
1660208100000|2022-08-11 08:55:00|14906|14906|14944.24|14944.24|14952.18|14952.18|14906|14906|0
1660208400000|2022-08-11 09:00:00|14947.03|14947.03|14954.97|14954.97|14954.97|14954.97|14944.24|14944.24|0
1660208700000|2022-08-11 09:05:00|14951|14951|14945.86|14945.86|14951|14951|14937.47|14937.47|0
1660209000000|2022-08-11 09:10:00|14949.83|14949.83|14948.23|14948.23|14961.74|14961.74|14944.48|14944.48|0
1660209300000|2022-08-11 09:15:00|14960.13|14960.13|14961.53|14961.53|14961.53|14961.53|14960.13|14960.13|0
1660209600000|2022-08-11 09:20:00|14953.59|14953.59|14950.8|14950.8|14953.59|14953.59|14937.72|14937.72|0
1660209900000|2022-08-11 09:25:00|14958.74|14958.74|14970.64|14970.64|14973.44|14973.44|14958.74|14958.74|0
1660210200000|2022-08-11 09:30:00|14969.24|14969.24|14997.02|14997.02|14997.02|14997.02|14969.24|14969.24|0
1660210500000|2022-08-11 09:35:00|14999.82|14999.82|15005.22|15005.22|15008.91|15008.91|14989.07|14989.07|0
1660210800000|2022-08-11 09:40:00|15001.02|15001.02|15011.53|15011.53|15014.33|15014.33|15001.02|15001.02|0
1660211100000|2022-08-11 09:45:00|15014.33|15014.33|15057.03|15057.03|15057.03|15057.03|15014.33|15014.33|0
1660211400000|2022-08-11 09:50:00|15061.23|15061.23|15064.72|15064.72|15071.96|15071.96|15061.23|15061.23|0
1660211700000|2022-08-11 09:55:00|15073.1|15073.1|15073.1|15073.1|15073.1|15073.1|15073.1|15073.1|0
1660212000000|2022-08-11 10:00:00|15069.13|15069.13|15078.24|15078.24|15078.24|15078.24|15066.34|15066.34|0
1660212300000|2022-08-11 10:05:00|15066.34|15066.34|15029.74|15029.74|15066.34|15066.34|15021.81|15021.81|0
1660212600000|2022-08-11 10:10:00|15013.87|15013.87|15041.65|15041.65|15041.65|15041.65|15013.87|15013.87|0
1660212900000|2022-08-11 10:15:00|15037.68|15037.68|15029.97|15029.97|15037.9|15037.9|15029.97|15029.97|0
1660213200000|2022-08-11 10:20:00|15026|15026|15034.16|15034.16|15034.16|15034.16|15026|15026|0
1660213500000|2022-08-11 10:25:00|15042.1|15042.1|15046.07|15046.07|15046.07|15046.07|15042.1|15042.1|0
1660213800000|2022-08-11 10:30:00|15047.46|15047.46|15090.37|15090.37|15090.37|15090.37|15047.46|15047.46|0
1660214100000|2022-08-11 10:35:00|15082.44|15082.44|15083.61|15083.61|15086.41|15086.41|15078.47|15078.47|0
1660214400000|2022-08-11 10:40:00|15085.01|15085.01|15085.01|15085.01|15085.01|15085.01|15085.01|15085.01|0
1660214700000|2022-08-11 10:45:00|15081.04|15081.04|15085.01|15085.01|15085.01|15085.01|15081.04|15081.04|0
1660215000000|2022-08-11 10:50:00|15086.84|15086.84|15103.62|15103.62|15103.62|15103.62|15083.55|15083.55|0
1660215300000|2022-08-11 10:55:00|15106.41|15106.41|15105.24|15105.24|15121.11|15121.11|15105.24|15105.24|0
1660215600000|2022-08-11 11:00:00|15103.84|15103.84|15098.5|15098.5|15111.78|15111.78|15096.2|15096.2|0
1660215900000|2022-08-11 11:05:00|15101.25|15101.25|15089.8|15089.8|15102.17|15102.17|15080.49|15080.49|0
1660216200000|2022-08-11 11:10:00|15087.01|15087.01|15082.82|15082.82|15087.01|15087.01|15074.88|15074.88|0
1660216500000|2022-08-11 11:15:00|15078.85|15078.85|15094.47|15094.47|15102.4|15102.4|15078.85|15078.85|0
1660216800000|2022-08-11 11:20:00|15102.4|15102.4|15095.86|15095.86|15129.01|15129.01|15091.9|15091.9|0
1660217100000|2022-08-11 11:25:00|15094.47|15094.47|15090.5|15090.5|15094.47|15094.47|15090.5|15090.5|0
1660217400000|2022-08-11 11:30:00|15094.47|15094.47|15097.26|15097.26|15097.26|15097.26|15094.47|15094.47|0
1660217700000|2022-08-11 11:35:00|15096.8|15096.8|15065.78|15065.78|15098.2|15098.2|15065.78|15065.78|0
1660218000000|2022-08-11 11:40:00|15038|15038|15034.27|15034.27|15038|15038|15024.71|15024.71|0
1660218300000|2022-08-11 11:45:00|15022.37|15022.37|14991.79|14991.79|15022.37|15022.37|14991.79|14991.79|0
1660218600000|2022-08-11 11:50:00|14982.01|14982.01|14959.14|14959.14|14982.01|14982.01|14947.24|14947.24|0
1660218900000|2022-08-11 11:55:00|14957.75|14957.75|14944.22|14944.22|14957.75|14957.75|14928.34|14928.34|0
1660219200000|2022-08-11 12:00:00|14942.84|14942.84|14926.75|14926.75|14950.56|14950.56|14918.81|14918.81|0
1660219500000|2022-08-11 12:05:00|14922.78|14922.78|14913.45|14913.45|14937.26|14937.26|14913.45|14913.45|0
1660219800000|2022-08-11 12:10:00|14912.05|14912.05|14924.64|14924.64|14940.51|14940.51|14912.05|14912.05|0
1660220100000|2022-08-11 12:15:00|14920.67|14920.67|14900.83|14900.83|14932.58|14932.58|14900.83|14900.83|0
1660220400000|2022-08-11 12:20:00|14912.73|14912.73|14904.8|14904.8|14924.64|14924.64|14904.8|14904.8|0
1660220700000|2022-08-11 12:25:00|14896.86|14896.86|14896.86|14896.86|14900.83|14900.83|14892.89|14892.89|0
1660221000000|2022-08-11 12:30:00|14901.75|14901.75|14902.87|14902.87|14929.48|14929.48|14895.16|14895.16|0
1660221300000|2022-08-11 12:35:00|14907.06|14907.06|14921.54|14921.54|14938.81|14938.81|14907.06|14907.06|0
1660221600000|2022-08-11 12:40:00|14925.51|14925.51|14886.77|14886.77|14925.51|14925.51|14886.77|14886.77|0
1660221900000|2022-08-11 12:45:00|14882.8|14882.8|14872.57|14872.57|14886.77|14886.77|14868.6|14868.6|0
1660222200000|2022-08-11 12:50:00|14860.66|14860.66|14775.2|14775.2|14870.22|14870.22|14771.23|14771.23|0
1660222500000|2022-08-11 12:55:00|14772.4|14772.4|14761.67|14761.67|14785.71|14785.71|14745.8|14745.8|0
1660222800000|2022-08-11 13:00:00|14733.89|14733.89|14730.87|14730.87|14733.89|14733.89|14694.93|14694.93|0
1660223100000|2022-08-11 13:05:00|14742.78|14742.78|14659.66|14659.66|14742.78|14742.78|14658.26|14658.26|0
1660223400000|2022-08-11 13:10:00|14659.2|14659.2|14587.08|14587.08|14659.2|14659.2|14580.32|14580.32|0
1660223700000|2022-08-11 13:15:00|14579.14|14579.14|14493.51|14493.51|14579.14|14579.14|14493.51|14493.51|0
1660224000000|2022-08-11 13:20:00|14489.54|14489.54|14390.95|14390.95|14489.54|14489.54|14390.95|14390.95|0
1660224300000|2022-08-11 13:25:00|14406.82|14406.82|14461.01|14461.01|14506.26|14506.26|14406.82|14406.82|0
1660224600000|2022-08-11 13:30:00|14464.98|14464.98|14404.28|14404.28|14474.32|14474.32|14394|14394|0
1660224900000|2022-08-11 13:35:00|14397.29|14397.29|14433.01|14433.01|14449.12|14449.12|14340.37|14340.37|0
1660225200000|2022-08-11 13:40:00|14434.41|14434.41|14485.77|14485.77|14538.99|14538.99|14434.41|14434.41|0
1660225500000|2022-08-11 13:45:00|14481.81|14481.81|14613.68|14613.68|14665.5|14665.5|14481.81|14481.81|0
1660225800000|2022-08-11 13:50:00|14609.71|14609.71|14634.69|14634.69|14649.4|14649.4|14596.41|14596.41|0
1660226100000|2022-08-11 13:55:00|14630.73|14630.73|14567.92|14567.92|14630.73|14630.73|14553.92|14553.92|0
1660226400000|2022-08-11 14:00:00|14559.98|14559.98|14566.75|14566.75|14583.8|14583.8|14532.2|14532.2|0
1660226700000|2022-08-11 14:05:00|14570.72|14570.72|14576.07|14576.07|14576.07|14576.07|14543.88|14543.88|0
1660227000000|2022-08-11 14:10:00|14584.01|14584.01|14613.41|14613.41|14615.98|14615.98|14584.01|14584.01|0
1660227300000|2022-08-11 14:15:00|14605.48|14605.48|14636.28|14636.28|14636.28|14636.28|14601.51|14601.51|0
1660227600000|2022-08-11 14:20:00|14639.07|14639.07|14658.92|14658.92|14665.68|14665.68|14622.03|14622.03|0
1660227900000|2022-08-11 14:25:00|14662.88|14662.88|14680.61|14680.61|14692.51|14692.51|14654.95|14654.95|0
1660228200000|2022-08-11 14:30:00|14692.51|14692.51|14690.33|14690.33|14711.35|14711.35|14688.54|14688.54|0
1660228500000|2022-08-11 14:35:00|14694.3|14694.3|14651.59|14651.59|14694.3|14694.3|14651.59|14651.59|0
1660228800000|2022-08-11 14:40:00|14659.53|14659.53|14643.68|14643.68|14659.53|14659.53|14643.68|14643.68|0
1660229100000|2022-08-11 14:45:00|14645.08|14645.08|14658.39|14658.39|14658.39|14658.39|14619.65|14619.65|0
1660229400000|2022-08-11 14:50:00|14662.35|14662.35|14673.3|14673.3|14677.27|14677.27|14653.02|14653.02|0
1660229700000|2022-08-11 14:55:00|14671.9|14671.9|14633.39|14633.39|14671.9|14671.9|14633.39|14633.39|0
1660230000000|2022-08-11 15:00:00|14634.79|14634.79|14587.64|14587.64|14637.36|14637.36|14587.64|14587.64|0
1660230300000|2022-08-11 15:05:00|14586.25|14586.25|14565.26|14565.26|14588.82|14588.82|14544.02|14544.02|0
1660230600000|2022-08-11 15:10:00|14569.23|14569.23|14601.92|14601.92|14601.92|14601.92|14569.23|14569.23|0
1660230900000|2022-08-11 15:15:00|14597.95|14597.95|14617.09|14617.09|14625.45|14625.45|14597.95|14597.95|0
1660231200000|2022-08-11 15:20:00|14616.63|14616.63|14635.05|14635.05|14635.05|14635.05|14597.05|14597.05|0
1660231500000|2022-08-11 15:25:00|14631.08|14631.08|14680.35|14680.35|14680.35|14680.35|14609.84|14609.84|0
1660288500000|2022-08-12 07:15:00|14692.69|14692.69|14746.8|14746.8|14754.74|14754.74|14692.69|14692.69|0
1660288800000|2022-08-12 07:20:00|14758.71|14758.71|14722.99|14722.99|14758.71|14758.71|14722.99|14722.99|0
1660289100000|2022-08-12 07:25:00|14699.18|14699.18|14697.55|14697.55|14699.18|14699.18|14685.65|14685.65|0
1660289400000|2022-08-12 07:30:00|14693.59|14693.59|14683.53|14683.53|14703.14|14703.14|14676.54|14676.54|0
1660289700000|2022-08-12 07:35:00|14675.59|14675.59|14643.84|14643.84|14675.59|14675.59|14643.84|14643.84|0
1660290000000|2022-08-12 07:40:00|14635.9|14635.9|14627.91|14627.91|14639.81|14639.81|14621.86|14621.86|0
1660290300000|2022-08-12 07:45:00|14623.94|14623.94|14645.63|14645.63|14649.6|14649.6|14623.94|14623.94|0
1660290600000|2022-08-12 07:50:00|14648.42|14648.42|14674.96|14674.96|14674.96|14674.96|14648.42|14648.42|0
1660290900000|2022-08-12 07:55:00|14706.71|14706.71|14678.03|14678.03|14706.71|14706.71|14678.03|14678.03|0
1660291200000|2022-08-12 08:00:00|14682.22|14682.22|14665.9|14665.9|14690.16|14690.16|14665.9|14665.9|0
1660291500000|2022-08-12 08:05:00|14642.09|14642.09|14602.73|14602.73|14642.09|14642.09|14585.23|14585.23|0
1660291800000|2022-08-12 08:10:00|14604.12|14604.12|14606.02|14606.02|14616.03|14616.03|14603.45|14603.45|0
1660292100000|2022-08-12 08:15:00|14609.99|14609.99|14606.47|14606.47|14614.41|14614.41|14594.56|14594.56|0
1660292400000|2022-08-12 08:20:00|14602.5|14602.5|14547.71|14547.71|14602.5|14602.5|14547.71|14547.71|0
1660292700000|2022-08-12 08:25:00|14550.51|14550.51|14607.64|14607.64|14607.64|14607.64|14550.51|14550.51|0
1660293000000|2022-08-12 08:30:00|14627.49|14627.49|14675.11|14675.11|14679.08|14679.08|14627.49|14627.49|0
1660293300000|2022-08-12 08:35:00|14671.14|14671.14|14683.05|14683.05|14683.05|14683.05|14667.17|14667.17|0
1660293600000|2022-08-12 08:40:00|14684.44|14684.44|14692.59|14692.59|14696.55|14696.55|14684.44|14684.44|0
1660293900000|2022-08-12 08:45:00|14696.55|14696.55|14670.67|14670.67|14696.55|14696.55|14670.67|14670.67|0
1660294200000|2022-08-12 08:50:00|14666.7|14666.7|14656.66|14656.66|14666.7|14666.7|14655.29|14655.29|0
1660294500000|2022-08-12 08:55:00|14648.73|14648.73|14621.89|14621.89|14648.73|14648.73|14621.89|14621.89|0
1660294800000|2022-08-12 09:00:00|14629.83|14629.83|14629.83|14629.83|14633.8|14633.8|14629.83|14629.83|0
1660295100000|2022-08-12 09:05:00|14621.89|14621.89|14642.66|14642.66|14642.66|14642.66|14615.17|14615.17|0
1660295400000|2022-08-12 09:10:00|14630.75|14630.75|14633.31|14633.31|14640.74|14640.74|14628.16|14628.16|0
1660295700000|2022-08-12 09:15:00|14636.11|14636.11|14664.11|14664.11|14664.11|14664.11|14636.11|14636.11|0
1660296000000|2022-08-12 09:20:00|14668.08|14668.08|14666.91|14666.91|14668.08|14668.08|14664.11|14664.11|0
1660296300000|2022-08-12 09:25:00|14662.94|14662.94|14629.57|14629.57|14662.94|14662.94|14629.57|14629.57|0
1660296600000|2022-08-12 09:30:00|14637.5|14637.5|14641.7|14641.7|14641.7|14641.7|14628.17|14628.17|0
1660296900000|2022-08-12 09:35:00|14637.73|14637.73|14622.31|14622.31|14642.16|14642.16|14622.31|14622.31|0
1660297200000|2022-08-12 09:40:00|14630.25|14630.25|14635.62|14635.62|14639.59|14639.59|14630.25|14630.25|0
1660297500000|2022-08-12 09:45:00|14630.03|14630.03|14619.98|14619.98|14636.79|14636.79|14619.52|14619.52|0
1660297800000|2022-08-12 09:50:00|14616.01|14616.01|14616.01|14616.01|14616.01|14616.01|14616.01|14616.01|0
1660298100000|2022-08-12 09:55:00|14619.98|14619.98|14610.16|14610.16|14619.98|14619.98|14610.16|14610.16|0
1660298400000|2022-08-12 10:00:00|14604.57|14604.57|14581.46|14581.46|14604.57|14604.57|14581.46|14581.46|0
1660298700000|2022-08-12 10:05:00|14587.05|14587.05|14561.62|14561.62|14587.05|14587.05|14561.62|14561.62|0
1660299000000|2022-08-12 10:10:00|14557.65|14557.65|14557.65|14557.65|14557.65|14557.65|14553.68|14553.68|0
1660299300000|2022-08-12 10:15:00|14554.86|14554.86|14562.79|14562.79|14562.79|14562.79|14554.86|14554.86|0
1660299600000|2022-08-12 10:20:00|14552.06|14552.06|14554.63|14554.63|14557.43|14557.43|14552.06|14552.06|0
1660299900000|2022-08-12 10:25:00|14556.03|14556.03|14543.45|14543.45|14556.03|14556.03|14543.45|14543.45|0
1660300200000|2022-08-12 10:30:00|14555.35|14555.35|14549.05|14549.05|14555.35|14555.35|14548.59|14548.59|0
1660300500000|2022-08-12 10:35:00|14553.02|14553.02|14562.33|14562.33|14567.92|14567.92|14553.02|14553.02|0
1660300800000|2022-08-12 10:40:00|14570.27|14570.27|14579.11|14579.11|14595.43|14595.43|14562.33|14562.33|0
1660301100000|2022-08-12 10:45:00|14583.07|14583.07|14592.19|14592.19|14592.19|14592.19|14580.28|14580.28|0
1660301400000|2022-08-12 10:50:00|14590.79|14590.79|14595.93|14595.93|14598.72|14598.72|14590.79|14590.79|0
1660301700000|2022-08-12 10:55:00|14591.96|14591.96|14584.25|14584.25|14592.19|14592.19|14584.02|14584.02|0
1660302000000|2022-08-12 11:00:00|14580.05|14580.05|14565.35|14565.35|14580.05|14580.05|14565.35|14565.35|0
1660302300000|2022-08-12 11:05:00|14557.42|14557.42|14557.42|14557.42|14557.42|14557.42|14557.42|14557.42|0
1660302600000|2022-08-12 11:10:00|14561.38|14561.38|14568.15|14568.15|14568.15|14568.15|14561.38|14561.38|0
1660302900000|2022-08-12 11:15:00|14564.18|14564.18|14550.65|14550.65|14564.18|14564.18|14550.65|14550.65|0
1660303200000|2022-08-12 11:20:00|14554.62|14554.62|14550.65|14550.65|14562.78|14562.78|14546.68|14546.68|0
1660303500000|2022-08-12 11:25:00|14550.19|14550.19|14556.7|14556.7|14556.7|14556.7|14548.79|14548.79|0
1660303800000|2022-08-12 11:30:00|14553.91|14553.91|14551.56|14551.56|14556.7|14556.7|14544.8|14544.8|0
1660304100000|2022-08-12 11:35:00|14552.96|14552.96|14570.01|14570.01|14576.77|14576.77|14552.96|14552.96|0
1660304400000|2022-08-12 11:40:00|14566.04|14566.04|14586.8|14586.8|14593.82|14593.82|14562.07|14562.07|0
1660304700000|2022-08-12 11:45:00|14582.83|14582.83|14566.76|14566.76|14588.68|14588.68|14566.76|14566.76|0
1660305000000|2022-08-12 11:50:00|14563.97|14563.97|14555.8|14555.8|14563.97|14563.97|14547.87|14547.87|0
1660305300000|2022-08-12 11:55:00|14559.77|14559.77|14565.59|14565.59|14566.99|14566.99|14559.77|14559.77|0
1660305600000|2022-08-12 12:00:00|14566.99|14566.99|14561.62|14561.62|14570.95|14570.95|14561.62|14561.62|0
1660305900000|2022-08-12 12:05:00|14565.59|14565.59|14569.33|14569.33|14581.46|14581.46|14565.59|14565.59|0
1660306200000|2022-08-12 12:10:00|14566.54|14566.54|14557.2|14557.2|14566.54|14566.54|14553.23|14553.23|0
1660306500000|2022-08-12 12:15:00|14558.6|14558.6|14578.89|14578.89|14578.89|14578.89|14558.6|14558.6|0
1660307100000|2022-08-12 12:25:00|14574.92|14574.92|14564.03|14564.03|14574.92|14574.92|14563.09|14563.09|0
1660307400000|2022-08-12 12:30:00|14564.49|14564.49|14580.36|14580.36|14580.36|14580.36|14564.49|14564.49|0
1660307700000|2022-08-12 12:35:00|14584.33|14584.33|14567.06|14567.06|14584.33|14584.33|14567.06|14567.06|0
1660308000000|2022-08-12 12:40:00|14574.99|14574.99|14564.49|14564.49|14574.99|14574.99|14564.49|14564.49|0
1660308300000|2022-08-12 12:45:00|14556.55|14556.55|14569.8|14569.8|14573.77|14573.77|14549.78|14549.78|0
1660308600000|2022-08-12 12:50:00|14571.2|14571.2|14583.33|14583.33|14583.33|14583.33|14571.2|14571.2|0
1660308900000|2022-08-12 12:55:00|14584.73|14584.73|14586.58|14586.58|14587.98|14587.98|14580.76|14580.76|0
1660309200000|2022-08-12 13:00:00|14582.62|14582.62|14582.62|14582.62|14582.62|14582.62|14582.62|14582.62|0
1660309500000|2022-08-12 13:05:00|14584.01|14584.01|14572.11|14572.11|14584.01|14584.01|14568.14|14568.14|0
1660309800000|2022-08-12 13:10:00|14564.17|14564.17|14576.08|14576.08|14576.08|14576.08|14560.2|14560.2|0
1660310100000|2022-08-12 13:15:00|14577.91|14577.91|14580.71|14580.71|14587.47|14587.47|14576.74|14576.74|0
1660310400000|2022-08-12 13:20:00|14576.74|14576.74|14577.68|14577.68|14579.06|14579.06|14576.74|14576.74|0
1660310700000|2022-08-12 13:25:00|14573.71|14573.71|14561.56|14561.56|14573.71|14573.71|14561.56|14561.56|0
1660311000000|2022-08-12 13:30:00|14565.53|14565.53|14555.76|14555.76|14590.74|14590.74|14552.97|14552.97|0
1660311300000|2022-08-12 13:35:00|14557.16|14557.16|14582.41|14582.41|14582.41|14582.41|14557.16|14557.16|0
1660311600000|2022-08-12 13:40:00|14585.21|14585.21|14605.27|14605.27|14609.24|14609.24|14585.21|14585.21|0
1660311900000|2022-08-12 13:45:00|14617.18|14617.18|14586.38|14586.38|14617.18|14617.18|14586.38|14586.38|0
1660312200000|2022-08-12 13:50:00|14582.41|14582.41|14580.74|14580.74|14604.55|14604.55|14580.74|14580.74|0
1660312500000|2022-08-12 13:55:00|14578.44|14578.44|14594.09|14594.09|14594.09|14594.09|14574.25|14574.25|0
1660312800000|2022-08-12 14:00:00|14592.69|14592.69|14573.32|14573.32|14592.69|14592.69|14572.4|14572.4|0
1660313100000|2022-08-12 14:05:00|14581.26|14581.26|14584.27|14584.27|14584.27|14584.27|14569.36|14569.36|0
1660313400000|2022-08-12 14:10:00|14588.24|14588.24|14590.8|14590.8|14603.16|14603.16|14588.24|14588.24|0
1660313700000|2022-08-12 14:15:00|14589.4|14589.4|14612.48|14612.48|14612.48|14612.48|14581.24|14581.24|0
1660314000000|2022-08-12 14:20:00|14616.45|14616.45|14604.54|14604.54|14616.45|14616.45|14592.63|14592.63|0
1660314300000|2022-08-12 14:25:00|14600.57|14600.57|14590.78|14590.78|14600.57|14600.57|14589.17|14589.17|0
1660314600000|2022-08-12 14:30:00|14594.75|14594.75|14604.31|14604.31|14604.31|14604.31|14594.75|14594.75|0
1660314900000|2022-08-12 14:35:00|14600.34|14600.34|14562.04|14562.04|14600.34|14600.34|14562.04|14562.04|0
1660315200000|2022-08-12 14:40:00|14559.28|14559.28|14539.44|14539.44|14559.28|14559.28|14539.44|14539.44|0
1660315500000|2022-08-12 14:45:00|14538.04|14538.04|14511.45|14511.45|14542.01|14542.01|14511.45|14511.45|0
1660315800000|2022-08-12 14:50:00|14515.42|14515.42|14532.7|14532.7|14536.66|14536.66|14515.42|14515.42|0
1660316100000|2022-08-12 14:55:00|14548.57|14548.57|14557.88|14557.88|14559.28|14559.28|14540.63|14540.63|0
1660316400000|2022-08-12 15:00:00|14553.92|14553.92|14551.38|14551.38|14564.68|14564.68|14542.04|14542.04|0
1660316700000|2022-08-12 15:05:00|14552.29|14552.29|14529.43|14529.43|14552.29|14552.29|14529.43|14529.43|0
1660317000000|2022-08-12 15:10:00|14533.4|14533.4|14546.45|14546.45|14549.47|14549.47|14533.4|14533.4|0
1660317300000|2022-08-12 15:15:00|14549.24|14549.24|14554.86|14554.86|14554.86|14554.86|14545.27|14545.27|0
1660317600000|2022-08-12 15:20:00|14557.66|14557.66|14553.92|14553.92|14564.42|14564.42|14549.95|14549.95|0
1660317900000|2022-08-12 15:25:00|14557.88|14557.88|14556.01|14556.01|14569.33|14569.33|14549.72|14549.72|0
1660547700000|2022-08-15 07:15:00|14527.03|14527.03|14523.06|14523.06|14538.94|14538.94|14519.09|14519.09|0
1660548000000|2022-08-15 07:20:00|14521.66|14521.66|14494.83|14494.83|14521.66|14521.66|14494.83|14494.83|0
1660548300000|2022-08-15 07:25:00|14486.9|14486.9|14486.84|14486.84|14486.9|14486.9|14474.99|14474.99|0
1660548600000|2022-08-15 07:30:00|14495.23|14495.23|14542.78|14542.78|14543.08|14543.08|14495.23|14495.23|0
1660548900000|2022-08-15 07:35:00|14541.39|14541.39|14542.78|14542.78|14542.78|14542.78|14541.39|14541.39|0
1660549200000|2022-08-15 07:40:00|14515|14515|14516.4|14516.4|14516.4|14516.4|14515|14515|0
1660549500000|2022-08-15 07:45:00|14508.46|14508.46|14512.43|14512.43|14512.43|14512.43|14508.46|14508.46|0
1660549800000|2022-08-15 07:50:00|14516.4|14516.4|14519.2|14519.2|14521.99|14521.99|14516.4|14516.4|0
1660550100000|2022-08-15 07:55:00|14515.23|14515.23|14502.65|14502.65|14515.23|14515.23|14497.06|14497.06|0
1660550400000|2022-08-15 08:00:00|14510.59|14510.59|14502.94|14502.94|14510.59|14510.59|14502.94|14502.94|0
1660550700000|2022-08-15 08:05:00|14495.01|14495.01|14505.74|14505.74|14505.74|14505.74|14495.01|14495.01|0
1660551000000|2022-08-15 08:10:00|14501.77|14501.77|14511.33|14511.33|14511.33|14511.33|14501.77|14501.77|0
1660551300000|2022-08-15 08:15:00|14516.92|14516.92|14519.72|14519.72|14519.72|14519.72|14516.92|14516.92|0
1660551600000|2022-08-15 08:20:00|14531.62|14531.62|14537.19|14537.19|14539.79|14539.79|14531.62|14531.62|0
1660551900000|2022-08-15 08:25:00|14545.13|14545.13|14557.04|14557.04|14561.01|14561.01|14541.16|14541.16|0
1660552500000|2022-08-15 08:35:00|14565.42|14565.42|14590.36|14590.36|14590.36|14590.36|14565.42|14565.42|0
1660552800000|2022-08-15 08:40:00|14593.15|14593.15|14619.31|14619.31|14619.31|14619.31|14593.15|14593.15|0
1660553100000|2022-08-15 08:45:00|14623.28|14623.28|14611.38|14611.38|14623.28|14623.28|14611.38|14611.38|0
1660553700000|2022-08-15 08:55:00|14607.41|14607.41|14604.82|14604.82|14608.78|14608.78|14604.82|14604.82|0
1660554000000|2022-08-15 09:00:00|14600.85|14600.85|14596.88|14596.88|14600.85|14600.85|14596.88|14596.88|0
1660554300000|2022-08-15 09:05:00|14592.91|14592.91|14596.88|14596.88|14596.88|14596.88|14588.94|14588.94|0
1660554600000|2022-08-15 09:10:00|14591.29|14591.29|14582.9|14582.9|14591.29|14591.29|14582.9|14582.9|0
1660554900000|2022-08-15 09:15:00|14574.96|14574.96|14576.14|14576.14|14580.11|14580.11|14568.2|14568.2|0
1660555200000|2022-08-15 09:20:00|14592.01|14592.01|14581.05|14581.05|14592.01|14592.01|14577.08|14577.08|0
1660555500000|2022-08-15 09:25:00|14588.99|14588.99|14582.23|14582.23|14592.96|14592.96|14574.29|14574.29|0
1660556100000|2022-08-15 09:35:00|14574.29|14574.29|14566.58|14566.58|14574.29|14574.29|14560.99|14560.99|0
1660556400000|2022-08-15 09:40:00|14562.61|14562.61|14561.21|14561.21|14562.61|14562.61|14561.21|14561.21|0
1660556700000|2022-08-15 09:45:00|14557.24|14557.24|14557.7|14557.7|14563.07|14563.07|14552.11|14552.11|0
1660557000000|2022-08-15 09:50:00|14559.1|14559.1|14566.81|14566.81|14567.04|14567.04|14558.87|14558.87|0
1660557300000|2022-08-15 09:55:00|14562.84|14562.84|14562.84|14562.84|14562.84|14562.84|14562.84|14562.84|0
1660557600000|2022-08-15 10:00:00|14564.22|14564.22|14561.65|14561.65|14564.22|14564.22|14560.25|14560.25|0
1660557900000|2022-08-15 10:05:00|14557.68|14557.68|14557.68|14557.68|14557.68|14557.68|14557.68|14557.68|0
1660558200000|2022-08-15 10:10:00|14553.71|14553.71|14557.68|14557.68|14561.65|14561.65|14553.71|14553.71|0
1660558500000|2022-08-15 10:15:00|14565.62|14565.62|14565.84|14565.84|14567.24|14567.24|14561.65|14561.65|0
1660558800000|2022-08-15 10:20:00|14569.81|14569.81|14548.12|14548.12|14571.21|14571.21|14548.12|14548.12|0
1660559100000|2022-08-15 10:25:00|14552.09|14552.09|14549.52|14549.52|14552.09|14552.09|14546.72|14546.72|0
1660559400000|2022-08-15 10:30:00|14545.55|14545.55|14545.55|14545.55|14549.52|14549.52|14541.58|14541.58|0
1660559700000|2022-08-15 10:35:00|14561.42|14561.42|14579.87|14579.87|14579.87|14579.87|14561.42|14561.42|0
1660560000000|2022-08-15 10:40:00|14583.84|14583.84|14584.06|14584.06|14594.8|14594.8|14581.27|14581.27|0
1660560300000|2022-08-15 10:45:00|14579.87|14579.87|14590.6|14590.6|14593.4|14593.4|14579.87|14579.87|0
1660560600000|2022-08-15 10:50:00|14589.2|14589.2|14572.15|14572.15|14589.2|14589.2|14570.31|14570.31|0
1660560900000|2022-08-15 10:55:00|14570.75|14570.75|14580.08|14580.08|14588.25|14588.25|14570.75|14570.75|0
1660561200000|2022-08-15 11:00:00|14578.69|14578.69|14572.13|14572.13|14580.08|14580.08|14572.13|14572.13|0
1660561500000|2022-08-15 11:05:00|14570.73|14570.73|14582.86|14582.86|14587.05|14587.05|14567.93|14567.93|0
1660561800000|2022-08-15 11:10:00|14585.65|14585.65|14582.86|14582.86|14585.65|14585.65|14582.86|14582.86|0
1660562100000|2022-08-15 11:15:00|14578.89|14578.89|14574.7|14574.7|14578.89|14578.89|14574.7|14574.7|0
1660562400000|2022-08-15 11:20:00|14570.73|14570.73|14549.99|14549.99|14570.73|14570.73|14549.99|14549.99|0
1660562700000|2022-08-15 11:25:00|14547.19|14547.19|14548.43|14548.43|14549.99|14549.99|14540.26|14540.26|0
1660563000000|2022-08-15 11:30:00|14552.62|14552.62|14561.95|14561.95|14561.95|14561.95|14552.62|14552.62|0
1660563300000|2022-08-15 11:35:00|14560.58|14560.58|14563.77|14563.77|14566.11|14566.11|14560.58|14560.58|0
1660563600000|2022-08-15 11:40:00|14565.17|14565.17|14574.5|14574.5|14574.5|14574.5|14565.17|14565.17|0
1660563900000|2022-08-15 11:45:00|14570.53|14570.53|14566.61|14566.61|14570.53|14570.53|14563.81|14563.81|0
1660564200000|2022-08-15 11:50:00|14562.64|14562.64|14553.06|14553.06|14562.64|14562.64|14545.12|14545.12|0
1660564500000|2022-08-15 11:55:00|14541.15|14541.15|14535.31|14535.31|14542.07|14542.07|14529.94|14529.94|0
1660564800000|2022-08-15 12:00:00|14535.76|14535.76|14532.07|14532.07|14546.95|14546.95|14527.88|14527.88|0
1660565100000|2022-08-15 12:05:00|14536.04|14536.04|14536.04|14536.04|14536.04|14536.04|14536.04|14536.04|0
1660565400000|2022-08-15 12:10:00|14537.88|14537.88|14530.9|14530.9|14542.3|14542.3|14523.91|14523.91|0
1660565700000|2022-08-15 12:15:00|14526.93|14526.93|14543.01|14543.01|14546.06|14546.06|14526.93|14526.93|0
1660566000000|2022-08-15 12:20:00|14546.98|14546.98|14521.77|14521.77|14546.98|14546.98|14521.77|14521.77|0
1660566300000|2022-08-15 12:25:00|14519.01|14519.01|14529.47|14529.47|14529.47|14529.47|14517.61|14517.61|0
1660566600000|2022-08-15 12:30:00|14525.5|14525.5|14508.49|14508.49|14525.5|14525.5|14508.49|14508.49|0
1660566900000|2022-08-15 12:35:00|14507.1|14507.1|14485.65|14485.65|14507.1|14507.1|14485.65|14485.65|0
1660567200000|2022-08-15 12:40:00|14487.49|14487.49|14458.36|14458.36|14487.49|14487.49|14458.36|14458.36|0
1660567500000|2022-08-15 12:45:00|14459.76|14459.76|14460.45|14460.45|14464.64|14464.64|14456.96|14456.96|0
1660567800000|2022-08-15 12:50:00|14459.05|14459.05|14469.56|14469.56|14473.53|14473.53|14459.05|14459.05|0
1660568100000|2022-08-15 12:55:00|14466.77|14466.77|14472.36|14472.36|14480.29|14480.29|14466.77|14466.77|0
1660568400000|2022-08-15 13:00:00|14470.98|14470.98|14507.98|14507.98|14531.07|14531.07|14470.98|14470.98|0
1660568700000|2022-08-15 13:05:00|14504.01|14504.01|14511.25|14511.25|14516.84|14516.84|14504.01|14504.01|0
1660569000000|2022-08-15 13:10:00|14507.28|14507.28|14505.88|14505.88|14508.68|14508.68|14500.29|14500.29|0
1660569300000|2022-08-15 13:15:00|14513.82|14513.82|14525.72|14525.72|14525.72|14525.72|14513.82|14513.82|0
1660569600000|2022-08-15 13:20:00|14521.76|14521.76|14526.9|14526.9|14528.52|14528.52|14517.34|14517.34|0
1660569900000|2022-08-15 13:25:00|14531.09|14531.09|14545.57|14545.57|14548.14|14548.14|14531.09|14531.09|0
1660570200000|2022-08-15 13:30:00|14542.77|14542.77|14566.09|14566.09|14566.09|14566.09|14532.04|14532.04|0
1660570500000|2022-08-15 13:35:00|14567.49|14567.49|14594.32|14594.32|14594.32|14594.32|14567.49|14567.49|0
1660570800000|2022-08-15 13:40:00|14597.12|14597.12|14570.29|14570.29|14597.12|14597.12|14570.29|14570.29|0
1660571100000|2022-08-15 13:45:00|14586.16|14586.16|14586.37|14586.37|14601.07|14601.07|14586.16|14586.16|0
1660571400000|2022-08-15 13:50:00|14586.83|14586.83|14586.37|14586.37|14590.79|14590.79|14570.27|14570.27|0
1660571700000|2022-08-15 13:55:00|14587.76|14587.76|14589.39|14589.39|14593.36|14593.36|14579.83|14579.83|0
1660572000000|2022-08-15 14:00:00|14585.42|14585.42|14556.49|14556.49|14588.21|14588.21|14555.09|14555.09|0
1660572300000|2022-08-15 14:05:00|14548.55|14548.55|14570.91|14570.91|14576.5|14576.5|14548.55|14548.55|0
1660572600000|2022-08-15 14:10:00|14568.12|14568.12|14545.42|14545.42|14569.93|14569.93|14545.42|14545.42|0
1660572900000|2022-08-15 14:15:00|14543.58|14543.58|14515.8|14515.8|14543.58|14543.58|14515.8|14515.8|0
1660573200000|2022-08-15 14:20:00|14511.83|14511.83|14484.1|14484.1|14511.83|14511.83|14480.13|14480.13|0
1660573500000|2022-08-15 14:25:00|14480.13|14480.13|14475.92|14475.92|14482.7|14482.7|14466.44|14466.44|0
1660573800000|2022-08-15 14:30:00|14477.32|14477.32|14506.23|14506.23|14510.24|14510.24|14477.32|14477.32|0
1660574100000|2022-08-15 14:35:00|14504.83|14504.83|14483.41|14483.41|14504.83|14504.83|14483.41|14483.41|0
1660574400000|2022-08-15 14:40:00|14487.37|14487.37|14508.11|14508.11|14509.5|14509.5|14487.37|14487.37|0
1660574700000|2022-08-15 14:45:00|14506.71|14506.71|14466.35|14466.35|14506.71|14506.71|14466.35|14466.35|0
1660575000000|2022-08-15 14:50:00|14465.89|14465.89|14466.84|14466.84|14469.63|14469.63|14457.5|14457.5|0
1660575300000|2022-08-15 14:55:00|14465.92|14465.92|14483.62|14483.62|14483.62|14483.62|14463.33|14463.33|0
1660575600000|2022-08-15 15:00:00|14485.02|14485.02|14493.67|14493.67|14495.07|14495.07|14483.16|14483.16|0
1660575900000|2022-08-15 15:05:00|14497.64|14497.64|14491.1|14491.1|14503|14503|14491.1|14491.1|0
1660576200000|2022-08-15 15:10:00|14493.89|14493.89|14481.3|14481.3|14495.29|14495.29|14481.3|14481.3|0
1660576500000|2022-08-15 15:15:00|14482.7|14482.7|14482.66|14482.66|14488.99|14488.99|14475.94|14475.94|0
1660576800000|2022-08-15 15:20:00|14486.63|14486.63|14507.66|14507.66|14507.66|14507.66|14478.69|14478.69|0
1660577100000|2022-08-15 15:25:00|14503.69|14503.69|14499.69|14499.69|14505.06|14505.06|14491.05|14491.05|0
1660634100000|2022-08-16 07:15:00|14462.64|14462.64|14444.2|14444.2|14477.35|14477.35|14428.33|14428.33|0
1660634400000|2022-08-16 07:20:00|14452.14|14452.14|14449.09|14449.09|14457.02|14457.02|14449.09|14449.09|0
1660634700000|2022-08-16 07:25:00|14453.06|14453.06|14443.72|14443.72|14453.06|14453.06|14443.72|14443.72|0
1660635000000|2022-08-16 07:30:00|14445.1|14445.1|14400.72|14400.72|14456.28|14456.28|14400.72|14400.72|0
1660635300000|2022-08-16 07:35:00|14404.91|14404.91|14355.53|14355.53|14404.91|14404.91|14331.72|14331.72|0
1660635600000|2022-08-16 07:40:00|14351.56|14351.56|14339.66|14339.66|14351.56|14351.56|14335.69|14335.69|0
1660635900000|2022-08-16 07:45:00|14352.24|14352.24|14363.2|14363.2|14383.04|14383.04|14352.24|14352.24|0
1660636200000|2022-08-16 07:50:00|14355.26|14355.26|14333.74|14333.74|14355.26|14355.26|14321.21|14321.21|0
1660636500000|2022-08-16 07:55:00|14337.71|14337.71|14337.71|14337.71|14337.71|14337.71|14337.71|14337.71|0
1660636800000|2022-08-16 08:00:00|14329.77|14329.77|14317.64|14317.64|14331.17|14331.17|14317.64|14317.64|0
1660637100000|2022-08-16 08:05:00|14324.63|14324.63|14302.74|14302.74|14326.03|14326.03|14293.4|14293.4|0
1660637400000|2022-08-16 08:10:00|14304.11|14304.11|14327.47|14327.47|14327.47|14327.47|14303.66|14303.66|0
1660637700000|2022-08-16 08:15:00|14325.63|14325.63|14301.57|14301.57|14328.41|14328.41|14301.57|14301.57|0
1660638000000|2022-08-16 08:20:00|14309.51|14309.51|14368.09|14368.09|14368.09|14368.09|14309.51|14309.51|0
1660638300000|2022-08-16 08:25:00|14364.12|14364.12|14377.65|14377.65|14377.65|14377.65|14355.27|14355.27|0
1660638600000|2022-08-16 08:30:00|14381.62|14381.62|14386.54|14386.54|14390.73|14390.73|14378.83|14378.83|0
1660638900000|2022-08-16 08:35:00|14387.94|14387.94|14411.75|14411.75|14415.72|14415.72|14387.94|14387.94|0
1660639200000|2022-08-16 08:40:00|14418.74|14418.74|14434.61|14434.61|14434.61|14434.61|14418.74|14418.74|0
1660639500000|2022-08-16 08:45:00|14433.23|14433.23|14433.94|14433.94|14440.93|14440.93|14422.77|14422.77|0
1660639800000|2022-08-16 08:50:00|14444.89|14444.89|14444.18|14444.18|14452.12|14452.12|14442.33|14442.33|0
1660640100000|2022-08-16 08:55:00|14438.59|14438.59|14432.3|14432.3|14438.59|14438.59|14429.25|14429.25|0
1660640400000|2022-08-16 09:00:00|14428.34|14428.34|14373.05|14373.05|14428.34|14428.34|14373.05|14373.05|0
1660640700000|2022-08-16 09:05:00|14361.14|14361.14|14313.07|14313.07|14361.14|14361.14|14313.07|14313.07|0
1660641000000|2022-08-16 09:10:00|14317.04|14317.04|14297.21|14297.21|14317.04|14317.04|14286.95|14286.95|0
1660641300000|2022-08-16 09:15:00|14301.17|14301.17|14306.06|14306.06|14317.05|14317.05|14301.17|14301.17|0
1660641600000|2022-08-16 09:20:00|14303.27|14303.27|14311.43|14311.43|14315.4|14315.4|14296.28|14296.28|0
1660641900000|2022-08-16 09:25:00|14312.83|14312.83|14319.59|14319.59|14339.88|14339.88|14311.45|14311.45|0
1660642200000|2022-08-16 09:30:00|14303.72|14303.72|14310.05|14310.05|14310.05|14310.05|14301.65|14301.65|0
1660642500000|2022-08-16 09:35:00|14306.08|14306.08|14323.35|14323.35|14323.35|14323.35|14306.08|14306.08|0
1660642800000|2022-08-16 09:40:00|14326.15|14326.15|14346.22|14346.22|14346.22|14346.22|14326.15|14326.15|0
1660643100000|2022-08-16 09:45:00|14342.25|14342.25|14365.34|14365.34|14365.34|14365.34|14342.25|14342.25|0
1660643400000|2022-08-16 09:50:00|14369.53|14369.53|14397.76|14397.76|14397.76|14397.76|14369.53|14369.53|0
1660643700000|2022-08-16 09:55:00|14397.3|14397.3|14419.45|14419.45|14423.42|14423.42|14397.3|14397.3|0
1660644000000|2022-08-16 10:00:00|14418.99|14418.99|14422.01|14422.01|14431.12|14431.12|14418.99|14418.99|0
1660644300000|2022-08-16 10:05:00|14429.95|14429.95|14432.74|14432.74|14436.94|14436.94|14429.95|14429.95|0
1660644600000|2022-08-16 10:10:00|14436.71|14436.71|14456.78|14456.78|14456.78|14456.78|14436.71|14436.71|0
1660644900000|2022-08-16 10:15:00|14458.18|14458.18|14461.92|14461.92|14465.89|14465.89|14453.98|14453.98|0
1660645200000|2022-08-16 10:20:00|14463.32|14463.32|14483.39|14483.39|14488.53|14488.53|14463.32|14463.32|0
1660645500000|2022-08-16 10:25:00|14487.36|14487.36|14487.36|14487.36|14487.36|14487.36|14487.36|14487.36|0
1660645800000|2022-08-16 10:30:00|14495.29|14495.29|14501.38|14501.38|14501.38|14501.38|14485.51|14485.51|0
1660646100000|2022-08-16 10:35:00|14502.78|14502.78|14457.5|14457.5|14502.78|14502.78|14457.5|14457.5|0
1660646400000|2022-08-16 10:40:00|14461.47|14461.47|14473.38|14473.38|14477.35|14477.35|14461.47|14461.47|0
1660646700000|2022-08-16 10:45:00|14465.44|14465.44|14450.71|14450.71|14465.44|14465.44|14450.71|14450.71|0
1660647000000|2022-08-16 10:50:00|14454.68|14454.68|14467.98|14467.98|14467.98|14467.98|14454.68|14454.68|0
1660647300000|2022-08-16 10:55:00|14475.92|14475.92|14474.52|14474.52|14475.92|14475.92|14474.52|14474.52|0
1660647600000|2022-08-16 11:00:00|14478.49|14478.49|14473.35|14473.35|14478.49|14478.49|14462.39|14462.39|0
1660647900000|2022-08-16 11:05:00|14481.29|14481.29|14450.49|14450.49|14482.68|14482.68|14450.49|14450.49|0
1660648200000|2022-08-16 11:10:00|14446.52|14446.52|14458.42|14458.42|14458.42|14458.42|14446.52|14446.52|0
1660648500000|2022-08-16 11:15:00|14462.62|14462.62|14457.25|14457.25|14462.62|14462.62|14457.25|14457.25|0
1660648800000|2022-08-16 11:20:00|14461.22|14461.22|14450.49|14450.49|14461.22|14461.22|14449.09|14449.09|0
1660649100000|2022-08-16 11:25:00|14451.88|14451.88|14453.28|14453.28|14453.28|14453.28|14449.31|14449.31|0
1660649400000|2022-08-16 11:30:00|14451.88|14451.88|14442.55|14442.55|14455.85|14455.85|14442.55|14442.55|0
1660649700000|2022-08-16 11:35:00|14443.93|14443.93|14451.86|14451.86|14451.86|14451.86|14443.93|14443.93|0
1660650000000|2022-08-16 11:40:00|14450.46|14450.46|14453.04|14453.04|14453.04|14453.04|14449.07|14449.07|0
1660650300000|2022-08-16 11:45:00|14455.83|14455.83|14447.44|14447.44|14463.77|14463.77|14447.44|14447.44|0
1660650600000|2022-08-16 11:50:00|14439.51|14439.51|14435.54|14435.54|14439.51|14439.51|14435.54|14435.54|0
1660650900000|2022-08-16 11:55:00|14439.51|14439.51|14439.51|14439.51|14439.51|14439.51|14439.51|14439.51|0
1660651200000|2022-08-16 12:00:00|14427.6|14427.6|14427.83|14427.83|14427.83|14427.83|14423.63|14423.63|0
1660651500000|2022-08-16 12:05:00|14423.86|14423.86|14423.86|14423.86|14423.86|14423.86|14423.86|14423.86|0
1660651800000|2022-08-16 12:10:00|14425.26|14425.26|14429.22|14429.22|14435.99|14435.99|14421.29|14421.29|0
1660652100000|2022-08-16 12:15:00|14427.39|14427.39|14444.18|14444.18|14444.18|14444.18|14426.93|14426.93|0
1660652400000|2022-08-16 12:20:00|14440.21|14440.21|14421.57|14421.57|14440.21|14440.21|14421.57|14421.57|0
1660652700000|2022-08-16 12:25:00|14421.11|14421.11|14418.54|14418.54|14421.11|14421.11|14417.14|14417.14|0
1660653000000|2022-08-16 12:30:00|14422.51|14422.51|14421.11|14421.11|14436.04|14436.04|14419.71|14419.71|0
1660653300000|2022-08-16 12:35:00|14423.91|14423.91|14417.14|14417.14|14427.88|14427.88|14411.78|14411.78|0
1660653600000|2022-08-16 12:40:00|14409.21|14409.21|14409.21|14409.21|14409.21|14409.21|14409.21|14409.21|0
1660653900000|2022-08-16 12:45:00|14410.12|14410.12|14387.52|14387.52|14410.12|14410.12|14387.52|14387.52|0
1660654200000|2022-08-16 12:50:00|14386.12|14386.12|14370.24|14370.24|14386.12|14386.12|14370.24|14370.24|0
1660654500000|2022-08-16 12:55:00|14362.31|14362.31|14366.28|14366.28|14366.28|14366.28|14358.34|14358.34|0
1660654800000|2022-08-16 13:00:00|14362.31|14362.31|14362.31|14362.31|14362.31|14362.31|14358.34|14358.34|0
1660655100000|2022-08-16 13:05:00|14358.34|14358.34|14363.05|14363.05|14364.16|14364.16|14358.34|14358.34|0
1660655400000|2022-08-16 13:10:00|14359.08|14359.08|14339.02|14339.02|14359.08|14359.08|14339.02|14339.02|0
1660655700000|2022-08-16 13:15:00|14337.62|14337.62|14334.82|14334.82|14337.62|14337.62|14334.82|14334.82|0
1660656000000|2022-08-16 13:20:00|14336.22|14336.22|14330.12|14330.12|14340.41|14340.41|14330.12|14330.12|0
1660656300000|2022-08-16 13:25:00|14326.15|14326.15|14332.89|14332.89|14332.89|14332.89|14326.15|14326.15|0
1660656600000|2022-08-16 13:30:00|14340.83|14340.83|14359.73|14359.73|14371.63|14371.63|14336.64|14336.64|0
1660656900000|2022-08-16 13:35:00|14361.56|14361.56|14302.98|14302.98|14361.56|14361.56|14302.98|14302.98|0
1660657200000|2022-08-16 13:40:00|14299.01|14299.01|14317.7|14317.7|14317.7|14317.7|14297.62|14297.62|0
1660657500000|2022-08-16 13:45:00|14316.31|14316.31|14327.04|14327.04|14327.04|14327.04|14316.31|14316.31|0
1660657800000|2022-08-16 13:50:00|14329.83|14329.83|14344.76|14344.76|14348.73|14348.73|14311.66|14311.66|0
1660658100000|2022-08-16 13:55:00|14340.79|14340.79|14359.44|14359.44|14359.67|14359.67|14340.79|14340.79|0
1660658400000|2022-08-16 14:00:00|14355.47|14355.47|14336.8|14336.8|14355.47|14355.47|14320.93|14320.93|0
1660658700000|2022-08-16 14:05:00|14340.77|14340.77|14307.42|14307.42|14344.74|14344.74|14307.42|14307.42|0
1660659000000|2022-08-16 14:10:00|14303.45|14303.45|14315.36|14315.36|14315.36|14315.36|14303.45|14303.45|0
1660659300000|2022-08-16 14:15:00|14313.96|14313.96|14286.69|14286.69|14313.96|14313.96|14286.69|14286.69|0
1660659600000|2022-08-16 14:20:00|14290.66|14290.66|14292.95|14292.95|14303.96|14303.96|14284.81|14284.81|0
1660659900000|2022-08-16 14:25:00|14292.49|14292.49|14294.11|14294.11|14298.07|14298.07|14280.36|14280.36|0
1660660200000|2022-08-16 14:30:00|14302.04|14302.04|14287.57|14287.57|14307.41|14307.41|14287.34|14287.34|0
1660660500000|2022-08-16 14:35:00|14283.6|14283.6|14294.56|14294.56|14302.49|14302.49|14279.63|14279.63|0
1660660800000|2022-08-16 14:40:00|14298.52|14298.52|14314.4|14314.4|14314.4|14314.4|14295.73|14295.73|0
1660661100000|2022-08-16 14:45:00|14318.37|14318.37|14356.12|14356.12|14356.12|14356.12|14318.37|14318.37|0
1660661400000|2022-08-16 14:50:00|14356.57|14356.57|14348.64|14348.64|14359.37|14359.37|14347.46|14347.46|0
1660661700000|2022-08-16 14:55:00|14352.61|14352.61|14370.1|14370.1|14370.1|14370.1|14346.8|14346.8|0
1660662000000|2022-08-16 15:00:00|14367.31|14367.31|14361.5|14361.5|14372.24|14372.24|14358.93|14358.93|0
1660662300000|2022-08-16 15:05:00|14357.53|14357.53|14366.87|14366.87|14379|14379|14354.74|14354.74|0
1660662600000|2022-08-16 15:10:00|14362.68|14362.68|14378.77|14378.77|14378.77|14378.77|14362.68|14362.68|0
1660662900000|2022-08-16 15:15:00|14380.17|14380.17|14398.82|14398.82|14408.16|14408.16|14380.17|14380.17|0
1660663200000|2022-08-16 15:20:00|14397.42|14397.42|14395.31|14395.31|14397.42|14397.42|14384.58|14384.58|0
1660663500000|2022-08-16 15:25:00|14393.91|14393.91|14405.57|14405.57|14406.74|14406.74|14393.91|14393.91|0
1660720500000|2022-08-17 07:15:00|14348.04|14348.04|14374.64|14374.64|14390.52|14390.52|14348.04|14348.04|0
1660720800000|2022-08-17 07:20:00|14371.85|14371.85|14370.45|14370.45|14371.85|14371.85|14358.55|14358.55|0
1660721100000|2022-08-17 07:25:00|14378.39|14378.39|14403.55|14403.55|14407.52|14407.52|14378.39|14378.39|0
1660721400000|2022-08-17 07:30:00|14399.35|14399.35|14404.5|14404.5|14407.29|14407.29|14395.39|14395.39|0
1660721700000|2022-08-17 07:35:00|14392.59|14392.59|14395.16|14395.16|14396.56|14396.56|14392.59|14392.59|0
1660722000000|2022-08-17 07:40:00|14389.57|14389.57|14364.14|14364.14|14389.57|14389.57|14364.14|14364.14|0
1660722300000|2022-08-17 07:45:00|14368.1|14368.1|14345.5|14345.5|14370.9|14370.9|14345.5|14345.5|0
1660722600000|2022-08-17 07:50:00|14343.66|14343.66|14311|14311|14343.66|14343.66|14311|14311|0
1660722900000|2022-08-17 07:55:00|14307.03|14307.03|14308.43|14308.43|14308.43|14308.43|14307.03|14307.03|0
1660723200000|2022-08-17 08:00:00|14311.19|14311.19|14324.52|14324.52|14324.52|14324.52|14297.66|14297.66|0
1660723500000|2022-08-17 08:05:00|14330.11|14330.11|14315.41|14315.41|14330.11|14330.11|14303.5|14303.5|0
1660723800000|2022-08-17 08:10:00|14327.31|14327.31|14342.43|14342.43|14346.4|14346.4|14327.31|14327.31|0
1660724100000|2022-08-17 08:15:00|14338.47|14338.47|14301.13|14301.13|14338.47|14338.47|14301.13|14301.13|0
1660724400000|2022-08-17 08:20:00|14296.93|14296.93|14300.9|14300.9|14300.9|14300.9|14283.65|14283.65|0
1660724700000|2022-08-17 08:25:00|14296.93|14296.93|14300.9|14300.9|14304.87|14304.87|14296.93|14296.93|0
1660725000000|2022-08-17 08:30:00|14292.96|14292.96|14302.07|14302.07|14302.07|14302.07|14290.17|14290.17|0
1660725300000|2022-08-17 08:35:00|14298.11|14298.11|14252.38|14252.38|14298.11|14298.11|14244.44|14244.44|0
1660725600000|2022-08-17 08:40:00|14256.35|14256.35|14256.35|14256.35|14256.35|14256.35|14256.35|14256.35|0
1660725900000|2022-08-17 08:45:00|14254.95|14254.95|14245.61|14245.61|14254.95|14254.95|14241.65|14241.65|0
1660726200000|2022-08-17 08:50:00|14249.58|14249.58|14256.35|14256.35|14256.35|14256.35|14249.58|14249.58|0
1660726500000|2022-08-17 08:55:00|14248.41|14248.41|14244.24|14244.24|14248.41|14248.41|14244.24|14244.24|0
1660726800000|2022-08-17 09:00:00|14245.61|14245.61|14267.28|14267.28|14269.58|14269.58|14245.61|14245.61|0
1660727100000|2022-08-17 09:05:00|14275.22|14275.22|14275.45|14275.45|14287.35|14287.35|14271.25|14271.25|0
1660727400000|2022-08-17 09:10:00|14267.51|14267.51|14249.55|14249.55|14267.51|14267.51|14249.55|14249.55|0
1660727700000|2022-08-17 09:15:00|14253.52|14253.52|14257.49|14257.49|14257.49|14257.49|14245.58|14245.58|0
1660728000000|2022-08-17 09:20:00|14253.52|14253.52|14261.46|14261.46|14265.43|14265.43|14253.52|14253.52|0
1660728300000|2022-08-17 09:25:00|14262.86|14262.86|14264.03|14264.03|14268.22|14268.22|14262.86|14262.86|0
1660728600000|2022-08-17 09:30:00|14268.22|14268.22|14260.06|14260.06|14268.22|14268.22|14258.66|14258.66|0
1660728900000|2022-08-17 09:35:00|14256.09|14256.09|14242.79|14242.79|14256.09|14256.09|14242.79|14242.79|0
1660729200000|2022-08-17 09:40:00|14238.82|14238.82|14238.82|14238.82|14238.82|14238.82|14238.82|14238.82|0
1660729500000|2022-08-17 09:45:00|14241.62|14241.62|14230.9|14230.9|14241.62|14241.62|14228.33|14228.33|0
1660729800000|2022-08-17 09:50:00|14226.71|14226.71|14222.72|14222.72|14230.88|14230.88|14222.72|14222.72|0
1660730100000|2022-08-17 09:55:00|14226.69|14226.69|14223.41|14223.41|14226.69|14226.69|14217.38|14217.38|0
1660730400000|2022-08-17 10:00:00|14219.44|14219.44|14211.73|14211.73|14219.9|14219.9|14211.73|14211.73|0
1660730700000|2022-08-17 10:05:00|14219.67|14219.67|14208.97|14208.97|14219.67|14219.67|14208.97|14208.97|0
1660731000000|2022-08-17 10:10:00|14207.57|14207.57|14201.78|14201.78|14207.57|14207.57|14201.08|14201.08|0
1660731300000|2022-08-17 10:15:00|14209.71|14209.71|14197.81|14197.81|14209.71|14209.71|14197.81|14197.81|0
1660731600000|2022-08-17 10:20:00|14199.2|14199.2|14202|14202|14209.94|14209.94|14199.2|14199.2|0
1660731900000|2022-08-17 10:25:00|14205.97|14205.97|14200.38|14200.38|14205.97|14205.97|14192.44|14192.44|0
1660732200000|2022-08-17 10:30:00|14196.18|14196.18|14207.14|14207.14|14207.14|14207.14|14186.85|14186.85|0
1660732500000|2022-08-17 10:35:00|14211.11|14211.11|14203.17|14203.17|14211.11|14211.11|14203.17|14203.17|0
1660732800000|2022-08-17 10:40:00|14198.98|14198.98|14188.25|14188.25|14198.98|14198.98|14184.28|14184.28|0
1660733100000|2022-08-17 10:45:00|14191.04|14191.04|14202.95|14202.95|14202.95|14202.95|14188.25|14188.25|0
1660733400000|2022-08-17 10:50:00|14206.92|14206.92|14206.92|14206.92|14206.92|14206.92|14206.92|14206.92|0
1660733700000|2022-08-17 10:55:00|14210.89|14210.89|14215.08|14215.08|14216.48|14216.48|14210.89|14210.89|0
1660734000000|2022-08-17 11:00:00|14226.98|14226.98|14216.25|14216.25|14226.98|14226.98|14216.25|14216.25|0
1660734300000|2022-08-17 11:05:00|14213.46|14213.46|14197.13|14197.13|14213.46|14213.46|14197.13|14197.13|0
1660734600000|2022-08-17 11:10:00|14191.54|14191.54|14207.42|14207.42|14207.42|14207.42|14191.54|14191.54|0
1660734900000|2022-08-17 11:15:00|14214.4|14214.4|14196.91|14196.91|14214.4|14214.4|14195.51|14195.51|0
1660735200000|2022-08-17 11:20:00|14192.94|14192.94|14200.88|14200.88|14200.88|14200.88|14192.94|14192.94|0
1660735500000|2022-08-17 11:25:00|14193.89|14193.89|14181.98|14181.98|14193.89|14193.89|14181.98|14181.98|0
1660736100000|2022-08-17 11:35:00|14174.04|14174.04|14163.54|14163.54|14174.04|14174.04|14159.57|14159.57|0
1660736400000|2022-08-17 11:40:00|14159.34|14159.34|14168.88|14168.88|14170.26|14170.26|14159.34|14159.34|0
1660736700000|2022-08-17 11:45:00|14170.26|14170.26|14172.83|14172.83|14174.23|14174.23|14170.26|14170.26|0
1660737000000|2022-08-17 11:50:00|14176.8|14176.8|14176.8|14176.8|14176.8|14176.8|14176.8|14176.8|0
1660737300000|2022-08-17 11:55:00|14182.39|14182.39|14198.26|14198.26|14198.26|14198.26|14182.39|14182.39|0
1660737600000|2022-08-17 12:00:00|14199.66|14199.66|14209.21|14209.21|14217.15|14217.15|14199.66|14199.66|0
1660737900000|2022-08-17 12:05:00|14205.24|14205.24|14213.63|14213.63|14213.63|14213.63|14205.24|14205.24|0
1660738200000|2022-08-17 12:10:00|14212.23|14212.23|14209.21|14209.21|14218.77|14218.77|14209.21|14209.21|0
1660738500000|2022-08-17 12:15:00|14207.84|14207.84|14197.1|14197.1|14207.84|14207.84|14197.1|14197.1|0
1660738800000|2022-08-17 12:20:00|14194.31|14194.31|14174.24|14174.24|14194.31|14194.31|14170.27|14170.27|0
1660739400000|2022-08-17 12:30:00|14156.53|14156.53|14148.14|14148.14|14156.53|14156.53|14134.84|14134.84|0
1660739700000|2022-08-17 12:35:00|14149.54|14149.54|14164.24|14164.24|14164.24|14164.24|14149.54|14149.54|0
1660740000000|2022-08-17 12:40:00|14163.78|14163.78|14148.37|14148.37|14165.62|14165.62|14148.37|14148.37|0
1660740300000|2022-08-17 12:45:00|14144.17|14144.17|14145.57|14145.57|14145.57|14145.57|14144.17|14144.17|0
1660740600000|2022-08-17 12:50:00|14146.97|14146.97|14153.03|14153.03|14155.82|14155.82|14146.51|14146.51|0
1660740900000|2022-08-17 12:55:00|14151.63|14151.63|14138.1|14138.1|14151.63|14151.63|14138.1|14138.1|0
1660741200000|2022-08-17 13:00:00|14126.2|14126.2|14119.91|14119.91|14126.2|14126.2|14119.91|14119.91|0
1660741500000|2022-08-17 13:05:00|14127.85|14127.85|14142.81|14142.81|14142.81|14142.81|14126.93|14126.93|0
1660741800000|2022-08-17 13:10:00|14138.84|14138.84|14135.79|14135.79|14139.75|14139.75|14131.82|14131.82|0
1660742100000|2022-08-17 13:15:00|14139.75|14139.75|14118.29|14118.29|14143.72|14143.72|14118.29|14118.29|0
1660742400000|2022-08-17 13:20:00|14116.89|14116.89|14098.93|14098.93|14116.89|14116.89|14097.53|14097.53|0
1660742700000|2022-08-17 13:25:00|14099.84|14099.84|14104.04|14104.04|14104.04|14104.04|14099.84|14099.84|0
1660743000000|2022-08-17 13:30:00|14101.24|14101.24|14093.08|14093.08|14117.12|14117.12|14085.14|14085.14|0
1660743300000|2022-08-17 13:35:00|14097.05|14097.05|14094.67|14094.67|14107.78|14107.78|14091.46|14091.46|0
1660743600000|2022-08-17 13:40:00|14095.59|14095.59|14091.67|14091.67|14095.59|14095.59|14079.77|14079.77|0
1660743900000|2022-08-17 13:45:00|14090.27|14090.27|14082.84|14082.84|14097.99|14097.99|14082.84|14082.84|0
1660744200000|2022-08-17 13:50:00|14081.44|14081.44|14086.34|14086.34|14086.34|14086.34|14059.74|14059.74|0
1660744500000|2022-08-17 13:55:00|14087.74|14087.74|14132.5|14132.5|14132.5|14132.5|14087.74|14087.74|0
1660744800000|2022-08-17 14:00:00|14140.44|14140.44|14129.48|14129.48|14140.44|14140.44|14118.75|14118.75|0
1660745100000|2022-08-17 14:05:00|14141.39|14141.39|14126.91|14126.91|14141.39|14141.39|14126.91|14126.91|0
1660745400000|2022-08-17 14:10:00|14129.71|14129.71|14116.4|14116.4|14137.64|14137.64|14116.4|14116.4|0
1660745700000|2022-08-17 14:15:00|14113.61|14113.61|14123.89|14123.89|14123.89|14123.89|14090.52|14090.52|0
1660746000000|2022-08-17 14:20:00|14115.95|14115.95|14099.85|14099.85|14117.35|14117.35|14099.85|14099.85|0
1660746300000|2022-08-17 14:25:00|14091.92|14091.92|14069.28|14069.28|14091.92|14091.92|14069.28|14069.28|0
1660746600000|2022-08-17 14:30:00|14065.31|14065.31|14040.84|14040.84|14065.31|14065.31|14036.87|14036.87|0
1660746900000|2022-08-17 14:35:00|14042.24|14042.24|14023.12|14023.12|14042.24|14042.24|14008.2|14008.2|0
1660747200000|2022-08-17 14:40:00|14027.09|14027.09|14046.93|14046.93|14048.33|14048.33|14027.09|14027.09|0
1660747500000|2022-08-17 14:45:00|14050.9|14050.9|14044.34|14044.34|14053.9|14053.9|14042.96|14042.96|0
1660747800000|2022-08-17 14:50:00|14042.94|14042.94|14007.47|14007.47|14042.94|14042.94|14007.47|14007.47|0
1660748100000|2022-08-17 14:55:00|14003.5|14003.5|14034.3|14034.3|14034.3|14034.3|13994.89|13994.89|0
1660748400000|2022-08-17 15:00:00|14035.7|14035.7|14045.71|14045.71|14051.08|14051.08|14030.11|14030.11|0
1660748700000|2022-08-17 15:05:00|14049.68|14049.68|14052.02|14052.02|14053.65|14053.65|14040.12|14040.12|0
1660749000000|2022-08-17 15:10:00|14055.99|14055.99|14062.76|14062.76|14062.76|14062.76|14049.23|14049.23|0
1660749300000|2022-08-17 15:15:00|14061.36|14061.36|14080.25|14080.25|14080.25|14080.25|14061.36|14061.36|0
1660749600000|2022-08-17 15:20:00|14084.22|14084.22|14085.85|14085.85|14087.48|14087.48|14081.65|14081.65|0
1660749900000|2022-08-17 15:25:00|14081.88|14081.88|14084.45|14084.45|14089.81|14089.81|14081.88|14081.88|0
1660806900000|2022-08-18 07:15:00|14173.73|14173.73|14153.89|14153.89|14173.73|14173.73|14149.92|14149.92|0
1660807200000|2022-08-18 07:20:00|14161.82|14161.82|14161.82|14161.82|14161.82|14161.82|14161.82|14161.82|0
1660807500000|2022-08-18 07:25:00|14169.76|14169.76|14178.87|14178.87|14190.78|14190.78|14169.76|14169.76|0
1660807800000|2022-08-18 07:30:00|14182.84|14182.84|14200.79|14200.79|14208.72|14208.72|14182.84|14182.84|0
1660808100000|2022-08-18 07:35:00|14209.17|14209.17|14218.51|14218.51|14218.51|14218.51|14209.17|14209.17|0
1660808400000|2022-08-18 07:40:00|14214.54|14214.54|14234.38|14234.38|14234.38|14234.38|14214.54|14214.54|0
1660808700000|2022-08-18 07:45:00|14242.32|14242.32|14250.26|14250.26|14250.26|14250.26|14238.35|14238.35|0
1660809000000|2022-08-18 07:50:00|14241.43|14241.43|14219.24|14219.24|14247.02|14247.02|14219.24|14219.24|0
1660809300000|2022-08-18 07:55:00|14227.18|14227.18|14219.7|14219.7|14235.57|14235.57|14219.7|14219.7|0
1660809600000|2022-08-18 08:00:00|14220.16|14220.16|14208.88|14208.88|14224.75|14224.75|14208.88|14208.88|0
1660809900000|2022-08-18 08:05:00|14201.89|14201.89|14198.87|14198.87|14214.97|14214.97|14198.87|14198.87|0
1660810200000|2022-08-18 08:10:00|14182.99|14182.99|14158.09|14158.09|14182.99|14182.99|14158.09|14158.09|0
1660810500000|2022-08-18 08:15:00|14160.88|14160.88|14150.15|14150.15|14160.88|14160.88|14146.18|14146.18|0
1660810800000|2022-08-18 08:20:00|14142.21|14142.21|14146.18|14146.18|14146.18|14146.18|14142.21|14142.21|0
1660811100000|2022-08-18 08:25:00|14150.15|14150.15|14158.09|14158.09|14158.09|14158.09|14150.15|14150.15|0
1660811400000|2022-08-18 08:30:00|14162.06|14162.06|14162.06|14162.06|14162.06|14162.06|14162.06|14162.06|0
1660811700000|2022-08-18 08:35:00|14166.03|14166.03|14158.09|14158.09|14166.03|14166.03|14158.09|14158.09|0
1660812000000|2022-08-18 08:40:00|14156.69|14156.69|14192.36|14192.36|14192.36|14192.36|14156.69|14156.69|0
1660812300000|2022-08-18 08:45:00|14204.26|14204.26|14199.57|14199.57|14209.86|14209.86|14195.6|14195.6|0
1660812600000|2022-08-18 08:50:00|14211.48|14211.48|14219.42|14219.42|14219.42|14219.42|14202.14|14202.14|0
1660812900000|2022-08-18 08:55:00|14223.38|14223.38|14223.38|14223.38|14223.38|14223.38|14223.38|14223.38|0
1660813200000|2022-08-18 09:00:00|14219.19|14219.19|14215|14215|14219.19|14219.19|14215|14215|0
1660813500000|2022-08-18 09:05:00|14222.93|14222.93|14199.85|14199.85|14234.84|14234.84|14199.85|14199.85|0
1660813800000|2022-08-18 09:10:00|14203.82|14203.82|14207.78|14207.78|14215.72|14215.72|14203.82|14203.82|0
1660814100000|2022-08-18 09:15:00|14214.77|14214.77|14218.74|14218.74|14222.71|14222.71|14214.77|14214.77|0
1660814700000|2022-08-18 09:25:00|14210.8|14210.8|14221.54|14221.54|14221.54|14221.54|14210.8|14210.8|0
1660815300000|2022-08-18 09:35:00|14225.21|14225.21|14234.04|14234.04|14234.04|14234.04|14225.21|14225.21|0
1660815600000|2022-08-18 09:40:00|14238|14238|14235.21|14235.21|14238|14238|14235.21|14235.21|0
1660815900000|2022-08-18 09:45:00|14227.27|14227.27|14240.8|14240.8|14240.8|14240.8|14227.27|14227.27|0
1660816200000|2022-08-18 09:50:00|14243.59|14243.59|14238|14238|14243.59|14243.59|14238|14238|0
1660816500000|2022-08-18 09:55:00|14238.92|14238.92|14255.25|14255.25|14255.25|14255.25|14238.92|14238.92|0
1660816800000|2022-08-18 10:00:00|14263.18|14263.18|14280.69|14280.69|14280.69|14280.69|14262.01|14262.01|0
1660817100000|2022-08-18 10:05:00|14284.66|14284.66|14291.2|14291.2|14291.2|14291.2|14283.26|14283.26|0
1660817400000|2022-08-18 10:10:00|14284.21|14284.21|14293.77|14293.77|14293.77|14293.77|14284.21|14284.21|0
1660817700000|2022-08-18 10:15:00|14285.83|14285.83|14284.21|14284.21|14285.83|14285.83|14280.24|14280.24|0
1660818300000|2022-08-18 10:25:00|14288.18|14288.18|14272.08|14272.08|14288.18|14288.18|14272.08|14272.08|0
1660818600000|2022-08-18 10:30:00|14269.28|14269.28|14269.28|14269.28|14269.28|14269.28|14261.35|14261.35|0
1660818900000|2022-08-18 10:35:00|14265.32|14265.32|14269.28|14269.28|14269.28|14269.28|14265.32|14265.32|0
1660819200000|2022-08-18 10:40:00|14277.22|14277.22|14277.22|14277.22|14281.19|14281.19|14277.22|14277.22|0
1660819500000|2022-08-18 10:45:00|14265.32|14265.32|14265.32|14265.32|14265.32|14265.32|14265.32|14265.32|0
1660819800000|2022-08-18 10:50:00|14261.12|14261.12|14246.47|14246.47|14261.12|14261.12|14238.31|14238.31|0
1660820100000|2022-08-18 10:55:00|14250.44|14250.44|14251.84|14251.84|14256.03|14256.03|14250.44|14250.44|0
1660820400000|2022-08-18 11:00:00|14255.81|14255.81|14262.35|14262.35|14270.28|14270.28|14254.41|14254.41|0
1660820700000|2022-08-18 11:05:00|14263.74|14263.74|14266.31|14266.31|14267.94|14267.94|14262.35|14262.35|0
1660821000000|2022-08-18 11:10:00|14265.86|14265.86|14282.89|14282.89|14282.89|14282.89|14265.4|14265.4|0
1660821300000|2022-08-18 11:15:00|14278.92|14278.92|14272.16|14272.16|14278.92|14278.92|14272.16|14272.16|0
1660821600000|2022-08-18 11:20:00|14269.36|14269.36|14267.07|14267.07|14269.36|14269.36|14265.23|14265.23|0
1660821900000|2022-08-18 11:25:00|14263.1|14263.1|14249.57|14249.57|14263.1|14263.1|14249.57|14249.57|0
1660822200000|2022-08-18 11:30:00|14233.7|14233.7|14237.67|14237.67|14237.67|14237.67|14233.7|14233.7|0
1660822500000|2022-08-18 11:35:00|14236.27|14236.27|14229.28|14229.28|14236.27|14236.27|14229.28|14229.28|0
1660822800000|2022-08-18 11:40:00|14227.88|14227.88|14234.65|14234.65|14234.65|14234.65|14227.88|14227.88|0
1660823100000|2022-08-18 11:45:00|14238.84|14238.84|14240.24|14240.24|14240.24|14240.24|14238.84|14238.84|0
1660823700000|2022-08-18 11:55:00|14239.78|14239.78|14241.16|14241.16|14246.75|14246.75|14239.78|14239.78|0
1660824000000|2022-08-18 12:00:00|14249.09|14249.09|14257.73|14257.73|14258.65|14258.65|14249.09|14249.09|0
1660824300000|2022-08-18 12:05:00|14256.34|14256.34|14264.27|14264.27|14265.67|14265.67|14256.34|14256.34|0
1660824600000|2022-08-18 12:10:00|14260.3|14260.3|14256.34|14256.34|14260.3|14260.3|14256.34|14256.34|0
1660824900000|2022-08-18 12:15:00|14252.37|14252.37|14246.78|14246.78|14252.37|14252.37|14246.78|14246.78|0
1660825200000|2022-08-18 12:20:00|14242.81|14242.81|14247.24|14247.24|14247.24|14247.24|14242.35|14242.35|0
1660825800000|2022-08-18 12:30:00|14244.44|14244.44|14256.12|14256.12|14256.12|14256.12|14241.64|14241.64|0
1660826100000|2022-08-18 12:35:00|14252.15|14252.15|14240.02|14240.02|14252.15|14252.15|14240.02|14240.02|0
1660826400000|2022-08-18 12:40:00|14243.99|14243.99|14241.2|14241.2|14248.18|14248.18|14239.8|14239.8|0
1660826700000|2022-08-18 12:45:00|14243.99|14243.99|14236.05|14236.05|14243.99|14243.99|14232.08|14232.08|0
1660827000000|2022-08-18 12:50:00|14233.26|14233.26|14223.7|14223.7|14233.26|14233.26|14223.7|14223.7|0
1660827300000|2022-08-18 12:55:00|14219.73|14219.73|14216.71|14216.71|14222.53|14222.53|14204.8|14204.8|0
1660827600000|2022-08-18 13:00:00|14212.74|14212.74|14234.43|14234.43|14239.8|14239.8|14208.55|14208.55|0
1660827900000|2022-08-18 13:05:00|14230.24|14230.24|14220.68|14220.68|14230.24|14230.24|14216.71|14216.71|0
1660828200000|2022-08-18 13:10:00|14219.28|14219.28|14215.31|14215.31|14222.08|14222.08|14215.31|14215.31|0
1660828500000|2022-08-18 13:15:00|14219.28|14219.28|14231.19|14231.19|14233.98|14233.98|14219.28|14219.28|0
1660828800000|2022-08-18 13:20:00|14235.15|14235.15|14234.93|14234.93|14239.12|14239.12|14231.19|14231.19|0
1660829100000|2022-08-18 13:25:00|14226.99|14226.99|14224.2|14224.2|14226.99|14226.99|14224.2|14224.2|0
1660829400000|2022-08-18 13:30:00|14222.8|14222.8|14216.98|14216.98|14233.08|14233.08|14206.48|14206.48|0
1660829700000|2022-08-18 13:35:00|14209.05|14209.05|14215.82|14215.82|14220.01|14220.01|14205.54|14205.54|0
1660830000000|2022-08-18 13:40:00|14218.62|14218.62|14217.67|14217.67|14218.62|14218.62|14204.85|14204.85|0
1660830300000|2022-08-18 13:45:00|14219.07|14219.07|14216.05|14216.05|14220.46|14220.46|14203.68|14203.68|0
1660830600000|2022-08-18 13:50:00|14213.25|14213.25|14264.79|14264.79|14264.79|14264.79|14210.45|14210.45|0
1660830900000|2022-08-18 13:55:00|14268.76|14268.76|14269.44|14269.44|14279.95|14279.95|14263.85|14263.85|0
1660831200000|2022-08-18 14:00:00|14265.48|14265.48|14252.66|14252.66|14269.44|14269.44|14250.09|14250.09|0
1660831500000|2022-08-18 14:05:00|14254.06|14254.06|14239.36|14239.36|14254.06|14254.06|14239.36|14239.36|0
1660831800000|2022-08-18 14:10:00|14243.33|14243.33|14230.96|14230.96|14243.33|14243.33|14220.23|14220.23|0
1660832100000|2022-08-18 14:15:00|14234.93|14234.93|14240.3|14240.3|14241.21|14241.21|14234.93|14234.93|0
1660832400000|2022-08-18 14:20:00|14248.23|14248.23|14251.03|14251.03|14255|14255|14245.44|14245.44|0
1660832700000|2022-08-18 14:25:00|14251.49|14251.49|14235.39|14235.39|14259.43|14259.43|14235.39|14235.39|0
1660833000000|2022-08-18 14:30:00|14238.18|14238.18|14233.53|14233.53|14238.18|14238.18|14233.53|14233.53|0
1660833300000|2022-08-18 14:35:00|14237.5|14237.5|14226.99|14226.99|14237.5|14237.5|14225.6|14225.6|0
1660833600000|2022-08-18 14:40:00|14230.96|14230.96|14267.13|14267.13|14267.13|14267.13|14230.96|14230.96|0
1660833900000|2022-08-18 14:45:00|14269.92|14269.92|14278.1|14278.1|14279.26|14279.26|14265.51|14265.51|0
1660834200000|2022-08-18 14:50:00|14282.29|14282.29|14262.71|14262.71|14287.88|14287.88|14262.71|14262.71|0
1660834500000|2022-08-18 14:55:00|14264.11|14264.11|14265.51|14265.51|14278.81|14278.81|14262.71|14262.71|0
1660834800000|2022-08-18 15:00:00|14269.47|14269.47|14267.85|14267.85|14277.41|14277.41|14267.85|14267.85|0
1660835100000|2022-08-18 15:05:00|14270.65|14270.65|14274.17|14274.17|14276.96|14276.96|14264.83|14264.83|0
1660835400000|2022-08-18 15:10:00|14278.14|14278.14|14282.1|14282.1|14291.89|14291.89|14275.34|14275.34|0
1660835700000|2022-08-18 15:15:00|14286.07|14286.07|14282.1|14282.1|14295.63|14295.63|14282.1|14282.1|0
1660836000000|2022-08-18 15:20:00|14280.71|14280.71|14275.57|14275.57|14283.28|14283.28|14268.58|14268.58|0
1660836300000|2022-08-18 15:25:00|14278.37|14278.37|14295.64|14295.64|14295.64|14295.64|14273|14273|0
1660893300000|2022-08-19 07:15:00|14169.24|14169.24|14154.76|14154.76|14172.01|14172.01|14154.76|14154.76|0
1660893600000|2022-08-19 07:20:00|14146.82|14146.82|14131.88|14131.88|14146.82|14146.82|14131.88|14131.88|0
1660893900000|2022-08-19 07:25:00|14138.86|14138.86|14130.93|14130.93|14138.86|14138.86|14122.99|14122.99|0
1660894200000|2022-08-19 07:30:00|14132.32|14132.32|14128.36|14128.36|14140.26|14140.26|14128.36|14128.36|0
1660894500000|2022-08-19 07:35:00|14104.54|14104.54|14080.25|14080.25|14104.54|14104.54|14068.17|14068.17|0
1660894800000|2022-08-19 07:40:00|14080.71|14080.71|14083.51|14083.51|14095.41|14095.41|14080.71|14080.71|0
1660895100000|2022-08-19 07:45:00|14082.59|14082.59|14082.13|14082.13|14082.59|14082.59|14078.62|14078.62|0
1660895400000|2022-08-19 07:50:00|14094.04|14094.04|14077.28|14077.28|14094.04|14094.04|14077.28|14077.28|0
1660895700000|2022-08-19 07:55:00|14081.48|14081.48|14105.06|14105.06|14105.06|14105.06|14063.76|14063.76|0
1660896000000|2022-08-19 08:00:00|14109.03|14109.03|14102.47|14102.47|14118.35|14118.35|14098.5|14098.5|0
1660896300000|2022-08-19 08:05:00|14106.44|14106.44|14110.41|14110.41|14113.43|14113.43|14102.47|14102.47|0
1660896600000|2022-08-19 08:10:00|14106.44|14106.44|14126.28|14126.28|14126.28|14126.28|14106.44|14106.44|0
1660896900000|2022-08-19 08:15:00|14130.25|14130.25|14107.13|14107.13|14133.05|14133.05|14105.76|14105.76|0
1660897200000|2022-08-19 08:20:00|14106.68|14106.68|14117.9|14117.9|14126.06|14126.06|14104.84|14104.84|0
1660897500000|2022-08-19 08:25:00|14117.44|14117.44|14137.28|14137.28|14137.28|14137.28|14117.44|14117.44|0
1660897800000|2022-08-19 08:30:00|14133.31|14133.31|14113.25|14113.25|14137.28|14137.28|14113.25|14113.25|0
1660898100000|2022-08-19 08:35:00|14105.31|14105.31|14095.78|14095.78|14109.28|14109.28|14087.84|14087.84|0
1660898400000|2022-08-19 08:40:00|14091.81|14091.81|14095.52|14095.52|14095.52|14095.52|14091.81|14091.81|0
1660898700000|2022-08-19 08:45:00|14099.49|14099.49|14128.42|14128.42|14128.42|14128.42|14099.49|14099.49|0
1660899000000|2022-08-19 08:50:00|14124.45|14124.45|14120.25|14120.25|14128.42|14128.42|14115.84|14115.84|0
1660899300000|2022-08-19 08:55:00|14125.84|14125.84|14127.02|14127.02|14131.21|14131.21|14125.84|14125.84|0
1660899600000|2022-08-19 09:00:00|14158.77|14158.77|14159.71|14159.71|14160.16|14160.16|14156.2|14156.2|0
1660899900000|2022-08-19 09:05:00|14147.8|14147.8|14151.77|14151.77|14151.77|14151.77|14135.89|14135.89|0
1660900200000|2022-08-19 09:10:00|14139.19|14139.19|14144.78|14144.78|14148.97|14148.97|14139.19|14139.19|0
1660900500000|2022-08-19 09:15:00|14150.37|14150.37|14202.2|14202.2|14202.2|14202.2|14146.18|14146.18|0
1660900800000|2022-08-19 09:20:00|14214.1|14214.1|14206.17|14206.17|14214.1|14214.1|14198.23|14198.23|0
1660901100000|2022-08-19 09:25:00|14198.23|14198.23|14232.05|14232.05|14232.05|14232.05|14198.23|14198.23|0
1660901400000|2022-08-19 09:30:00|14224.11|14224.11|14222.49|14222.49|14226.46|14226.46|14214.55|14214.55|0
1660901700000|2022-08-19 09:35:00|14214.55|14214.55|14217.12|14217.12|14223.89|14223.89|14210.36|14210.36|0
1660902000000|2022-08-19 09:40:00|14209.19|14209.19|14222.22|14222.22|14232.72|14232.72|14209.19|14209.19|0
1660902300000|2022-08-19 09:45:00|14226.41|14226.41|14232.95|14232.95|14232.95|14232.95|14213.1|14213.1|0
1660902600000|2022-08-19 09:50:00|14228.98|14228.98|14207.53|14207.53|14228.98|14228.98|14207.53|14207.53|0
1660902900000|2022-08-19 09:55:00|14206.14|14206.14|14200.77|14200.77|14208.93|14208.93|14200.77|14200.77|0
1660903200000|2022-08-19 10:00:00|14196.8|14196.8|14211.5|14211.5|14220.84|14220.84|14196.8|14196.8|0
1660903500000|2022-08-19 10:05:00|14212.88|14212.88|14211.21|14211.21|14215.18|14215.18|14207.24|14207.24|0
1660903800000|2022-08-19 10:10:00|14209.83|14209.83|14212.63|14212.63|14212.63|14212.63|14209.83|14209.83|0
1660904100000|2022-08-19 10:15:00|14211.23|14211.23|14223.36|14223.36|14223.36|14223.36|14211.23|14211.23|0
1660904400000|2022-08-19 10:20:00|14219.39|14219.39|14216.82|14216.82|14220.79|14220.79|14208.88|14208.88|0
1660904700000|2022-08-19 10:25:00|14220.79|14220.79|14220.56|14220.56|14220.79|14220.79|14216.59|14216.59|0
1660905000000|2022-08-19 10:30:00|14223.36|14223.36|14215.42|14215.42|14223.36|14223.36|14215.42|14215.42|0
1660905300000|2022-08-19 10:35:00|14211.45|14211.45|14199.1|14199.1|14211.45|14211.45|14191.16|14191.16|0
1660905600000|2022-08-19 10:40:00|14196.3|14196.3|14196.3|14196.3|14196.3|14196.3|14196.3|14196.3|0
1660905900000|2022-08-19 10:45:00|14180.43|14180.43|14188.36|14188.36|14188.36|14188.36|14180.43|14180.43|0
1660906200000|2022-08-19 10:50:00|14196.3|14196.3|14205.86|14205.86|14205.86|14205.86|14196.3|14196.3|0
1660906500000|2022-08-19 10:55:00|14201.89|14201.89|14228.95|14228.95|14228.95|14228.95|14201.89|14201.89|0
1660906800000|2022-08-19 11:00:00|14229.87|14229.87|14241.74|14241.74|14241.74|14241.74|14229.87|14229.87|0
1660907100000|2022-08-19 11:05:00|14233.81|14233.81|14229.39|14229.39|14233.81|14233.81|14225.42|14225.42|0
1660907400000|2022-08-19 11:10:00|14233.36|14233.36|14227.99|14227.99|14233.36|14233.36|14227.99|14227.99|0
1660907700000|2022-08-19 11:15:00|14226.59|14226.59|14219.12|14219.12|14227.51|14227.51|14217.73|14217.73|0
1660908000000|2022-08-19 11:20:00|14214.93|14214.93|14220.3|14220.3|14220.3|14220.3|14214.93|14214.93|0
1660908300000|2022-08-19 11:25:00|14216.33|14216.33|14212.18|14212.18|14216.33|14216.33|14211.24|14211.24|0
1660908600000|2022-08-19 11:30:00|14216.14|14216.14|14202.16|14202.16|14216.14|14216.14|14202.16|14202.16|0
1660908900000|2022-08-19 11:35:00|14200.76|14200.76|14219.15|14219.15|14219.15|14219.15|14200.76|14200.76|0
1660909200000|2022-08-19 11:40:00|14223.12|14223.12|14213.56|14213.56|14223.12|14223.12|14206.57|14206.57|0
1660909500000|2022-08-19 11:45:00|14209.37|14209.37|14221.5|14221.5|14226.87|14226.87|14209.37|14209.37|0
1660909800000|2022-08-19 11:50:00|14209.59|14209.59|14217.53|14217.53|14217.53|14217.53|14209.59|14209.59|0
1660910100000|2022-08-19 11:55:00|14213.56|14213.56|14225.69|14225.69|14225.69|14225.69|14213.56|14213.56|0
1660910400000|2022-08-19 12:00:00|14234.08|14234.08|14238.05|14238.05|14238.05|14238.05|14234.08|14234.08|0
1660910700000|2022-08-19 12:05:00|14240.84|14240.84|14237.1|14237.1|14245.04|14245.04|14237.1|14237.1|0
1660911000000|2022-08-19 12:10:00|14229.16|14229.16|14237.1|14237.1|14237.1|14237.1|14229.16|14229.16|0
1660911300000|2022-08-19 12:15:00|14237.56|14237.56|14249.47|14249.47|14249.47|14249.47|14237.56|14237.56|0
1660911600000|2022-08-19 12:20:00|14248.07|14248.07|14237.33|14237.33|14248.07|14248.07|14237.33|14237.33|0
1660911900000|2022-08-19 12:25:00|14233.37|14233.37|14229.4|14229.4|14233.37|14233.37|14229.4|14229.4|0
1660912200000|2022-08-19 12:30:00|14222.41|14222.41|14227.54|14227.54|14227.54|14227.54|14220.55|14220.55|0
1660912500000|2022-08-19 12:35:00|14223.57|14223.57|14222.65|14222.65|14224.49|14224.49|14222.17|14222.17|0
1660912800000|2022-08-19 12:40:00|14222.19|14222.19|14233.38|14233.38|14233.38|14233.38|14222.19|14222.19|0
1660913100000|2022-08-19 12:45:00|14237.35|14237.35|14242.49|14242.49|14245.28|14245.28|14237.35|14237.35|0
1660913400000|2022-08-19 12:50:00|14245.28|14245.28|14246.68|14246.68|14246.68|14246.68|14245.28|14245.28|0
1660913700000|2022-08-19 12:55:00|14245.76|14245.76|14230.84|14230.84|14245.76|14245.76|14230.84|14230.84|0
1660914000000|2022-08-19 13:00:00|14232.23|14232.23|14229.66|14229.66|14232.23|14232.23|14214.96|14214.96|0
1660914300000|2022-08-19 13:05:00|14233.63|14233.63|14233.63|14233.63|14233.63|14233.63|14233.63|14233.63|0
1660914600000|2022-08-19 13:10:00|14220.33|14220.33|14230.1|14230.1|14230.1|14230.1|14220.33|14220.33|0
1660914900000|2022-08-19 13:15:00|14226.13|14226.13|14239.44|14239.44|14240.83|14240.83|14226.13|14226.13|0
1660915200000|2022-08-19 13:20:00|14243.63|14243.63|14257.67|14257.67|14265.83|14265.83|14241.79|14241.79|0
1660915500000|2022-08-19 13:25:00|14259.05|14259.05|14231.5|14231.5|14263.7|14263.7|14231.5|14231.5|0
1660915800000|2022-08-19 13:30:00|14223.56|14223.56|14240.83|14240.83|14250.39|14250.39|14223.56|14223.56|0
1660916100000|2022-08-19 13:35:00|14239|14239|14214.96|14214.96|14239|14239|14209.37|14209.37|0
1660916400000|2022-08-19 13:40:00|14222.9|14222.9|14180.19|14180.19|14231.06|14231.06|14177.4|14177.4|0
1660916700000|2022-08-19 13:45:00|14176.22|14176.22|14170.86|14170.86|14176.22|14176.22|14169.46|14169.46|0
1660917000000|2022-08-19 13:50:00|14171.32|14171.32|14168.75|14168.75|14171.32|14171.32|14160.12|14160.12|0
1660917300000|2022-08-19 13:55:00|14164.78|14164.78|14158.02|14158.02|14182.96|14182.96|14158.02|14158.02|0
1660917600000|2022-08-19 14:00:00|14153.83|14153.83|14167.58|14167.58|14179.71|14179.71|14152.91|14152.91|0
1660917900000|2022-08-19 14:05:00|14166.21|14166.21|14173.2|14173.2|14183.7|14183.7|14166.21|14166.21|0
1660918200000|2022-08-19 14:10:00|14177.17|14177.17|14158.99|14158.99|14181.14|14181.14|14158.99|14158.99|0
1660918500000|2022-08-19 14:15:00|14151.05|14151.05|14163.64|14163.64|14163.64|14163.64|14151.05|14151.05|0
1660918800000|2022-08-19 14:20:00|14162.25|14162.25|14166.66|14166.66|14172.03|14172.03|14162.25|14162.25|0
1660919100000|2022-08-19 14:25:00|14170.63|14170.63|14169.46|14169.46|14170.63|14170.63|14165.27|14165.27|0
1660919400000|2022-08-19 14:30:00|14168.06|14168.06|14186.73|14186.73|14192.32|14192.32|14168.06|14168.06|0
1660919700000|2022-08-19 14:35:00|14184.44|14184.44|14161.33|14161.33|14184.44|14184.44|14157.6|14157.6|0
1660920000000|2022-08-19 14:40:00|14159.93|14159.93|14150.37|14150.37|14161.33|14161.33|14141.04|14141.04|0
1660920300000|2022-08-19 14:45:00|14150.83|14150.83|14125.4|14125.4|14150.83|14150.83|14125.4|14125.4|0
1660920600000|2022-08-19 14:50:00|14126.79|14126.79|14096.74|14096.74|14126.79|14126.79|14095.8|14095.8|0
1660920900000|2022-08-19 14:55:00|14093.94|14093.94|14083.43|14083.43|14099.53|14099.53|14074.32|14074.32|0
1660921200000|2022-08-19 15:00:00|14082.97|14082.97|14090.42|14090.42|14094.39|14094.39|14079.01|14079.01|0
1660921500000|2022-08-19 15:05:00|14087.63|14087.63|14079.92|14079.92|14094.85|14094.85|14075.95|14075.95|0
1660921800000|2022-08-19 15:10:00|14075.95|14075.95|14070.36|14070.36|14075.95|14075.95|14065|14065|0
1660922100000|2022-08-19 15:15:00|14073.16|14073.16|14076.21|14076.21|14077.61|14077.61|14070.84|14070.84|0
1660922400000|2022-08-19 15:20:00|14077.61|14077.61|14053.35|14053.35|14077.61|14077.61|14051.95|14051.95|0
1660922700000|2022-08-19 15:25:00|14044.01|14044.01|14042.12|14042.12|14056.37|14056.37|14042.12|14042.12|0
1661152500000|2022-08-22 07:15:00|13929.17|13929.17|13916.58|13916.58|13935.01|13935.01|13913.79|13913.79|0
1661152800000|2022-08-22 07:20:00|13917.96|13917.96|13917.49|13917.49|13943.15|13943.15|13905.59|13905.59|0
1661153100000|2022-08-22 07:25:00|13919.79|13919.79|13891.38|13891.38|13919.79|13919.79|13890.47|13890.47|0
1661153400000|2022-08-22 07:30:00|13890.92|13890.92|13812.38|13812.38|13890.92|13890.92|13809.59|13809.59|0
1661153700000|2022-08-22 07:35:00|13809.59|13809.59|13870.93|13870.93|13874.44|13874.44|13809.59|13809.59|0
1661154000000|2022-08-22 07:40:00|13863.94|13863.94|13865.38|13865.38|13865.38|13865.38|13861.18|13861.18|0
1661154300000|2022-08-22 07:45:00|13854.19|13854.19|13801.95|13801.95|13855.59|13855.59|13794.01|13794.01|0
1661154600000|2022-08-22 07:50:00|13801.03|13801.03|13757.16|13757.16|13802.41|13802.41|13754.86|13754.86|0
1661154900000|2022-08-22 07:55:00|13753.19|13753.19|13762.71|13762.71|13777.41|13777.41|13753.19|13753.19|0
1661155200000|2022-08-22 08:00:00|13761.33|13761.33|13783.76|13783.76|13783.76|13783.76|13747.14|13747.14|0
1661155500000|2022-08-22 08:05:00|13779.56|13779.56|13803.83|13803.83|13811.76|13811.76|13779.56|13779.56|0
1661155800000|2022-08-22 08:10:00|13791.92|13791.92|13784.43|13784.43|13804.5|13804.5|13784.43|13784.43|0
1661156100000|2022-08-22 08:15:00|13780.46|13780.46|13795.16|13795.16|13795.16|13795.16|13776.27|13776.27|0
1661156400000|2022-08-22 08:20:00|13796.56|13796.56|13828.99|13828.99|13837.38|13837.38|13796.56|13796.56|0
1661156700000|2022-08-22 08:25:00|13832.95|13832.95|13816.63|13816.63|13836.92|13836.92|13816.63|13816.63|0
1661157000000|2022-08-22 08:30:00|13811.04|13811.04|13779.29|13779.29|13811.04|13811.04|13779.29|13779.29|0
1661157300000|2022-08-22 08:35:00|13779.75|13779.75|13800.99|13800.99|13800.99|13800.99|13779.75|13779.75|0
1661157600000|2022-08-22 08:40:00|13801.45|13801.45|13804.28|13804.28|13804.28|13804.28|13792.37|13792.37|0
1661157900000|2022-08-22 08:45:00|13804.73|13804.73|13802.63|13802.63|13807.99|13807.99|13797.29|13797.29|0
1661158200000|2022-08-22 08:50:00|13816.61|13816.61|13806.13|13806.13|13820.58|13820.58|13806.13|13806.13|0
1661158500000|2022-08-22 08:55:00|13808.93|13808.93|13810.33|13810.33|13811.72|13811.72|13807.53|13807.53|0
1661158800000|2022-08-22 09:00:00|13811.72|13811.72|13813.36|13813.36|13839.5|13839.5|13808.93|13808.93|0
1661159100000|2022-08-22 09:05:00|13811.96|13811.96|13813.13|13813.13|13814.53|13814.53|13810.56|13810.56|0
1661159400000|2022-08-22 09:10:00|13809.16|13809.16|13806.36|13806.36|13819.89|13819.89|13806.36|13806.36|0
1661159700000|2022-08-22 09:15:00|13802.39|13802.39|13790.48|13790.48|13802.39|13802.39|13790.48|13790.48|0
1661160000000|2022-08-22 09:20:00|13786.51|13786.51|13763.68|13763.68|13787.23|13787.23|13760.17|13760.17|0
1661160300000|2022-08-22 09:25:00|13762.76|13762.76|13751.56|13751.56|13764.14|13764.14|13751.56|13751.56|0
1661160600000|2022-08-22 09:30:00|13739.65|13739.65|13737.08|13737.08|13739.65|13739.65|13734.31|13734.31|0
1661160900000|2022-08-22 09:35:00|13733.11|13733.11|13752.96|13752.96|13758.55|13758.55|13733.11|13733.11|0
1661161200000|2022-08-22 09:40:00|13752.5|13752.5|13766.56|13766.56|13766.56|13766.56|13746.71|13746.71|0
1661161500000|2022-08-22 09:45:00|13762.59|13762.59|13758.84|13758.84|13762.81|13762.81|13758.84|13758.84|0
1661161800000|2022-08-22 09:50:00|13754.88|13754.88|13755.54|13755.54|13755.54|13755.54|13746.71|13746.71|0
1661162100000|2022-08-22 09:55:00|13754.16|13754.16|13752.76|13752.76|13756.96|13756.96|13752.76|13752.76|0
1661162400000|2022-08-22 10:00:00|13754.16|13754.16|13755.78|13755.78|13764.18|13764.18|13751.82|13751.82|0
1661162700000|2022-08-22 10:05:00|13758.58|13758.58|13763.01|13763.01|13763.47|13763.47|13758.58|13758.58|0
1661163000000|2022-08-22 10:10:00|13772.79|13772.79|13788.84|13788.84|13790.03|13790.03|13772.79|13772.79|0
1661163300000|2022-08-22 10:15:00|13790.24|13790.24|13774.36|13774.36|13790.24|13790.24|13774.36|13774.36|0
1661163600000|2022-08-22 10:20:00|13770.17|13770.17|13771.61|13771.61|13771.61|13771.61|13764.62|13764.62|0
1661163900000|2022-08-22 10:25:00|13767.64|13767.64|13748.99|13748.99|13767.64|13767.64|13745.02|13745.02|0
1661164200000|2022-08-22 10:30:00|13745.02|13745.02|13735.46|13735.46|13749.22|13749.22|13731.49|13731.49|0
1661164500000|2022-08-22 10:35:00|13736.86|13736.86|13743.17|13743.17|13745.97|13745.97|13728.92|13728.92|0
1661164800000|2022-08-22 10:40:00|13743.63|13743.63|13728.7|13728.7|13743.63|13743.63|13728.7|13728.7|0
1661165100000|2022-08-22 10:45:00|13723.11|13723.11|13731.27|13731.27|13731.27|13731.27|13721.71|13721.71|0
1661165700000|2022-08-22 10:55:00|13732.67|13732.67|13734.06|13734.06|13734.06|13734.06|13732.67|13732.67|0
1661166300000|2022-08-22 11:05:00|13739.66|13739.66|13730.1|13730.1|13740.11|13740.11|13726.13|13726.13|0
1661166600000|2022-08-22 11:10:00|13728.7|13728.7|13725.9|13725.9|13730.1|13730.1|13725.9|13725.9|0
1661166900000|2022-08-22 11:15:00|13721.93|13721.93|13729.87|13729.87|13729.87|13729.87|13721.93|13721.93|0
1661167200000|2022-08-22 11:20:00|13737.81|13737.81|13730.22|13730.22|13747.37|13747.37|13730.22|13730.22|0
1661167500000|2022-08-22 11:25:00|13731.14|13731.14|13731.59|13731.59|13731.59|13731.59|13731.14|13731.14|0
1661167800000|2022-08-22 11:30:00|13724.61|13724.61|13721.81|13721.81|13724.61|13724.61|13721.81|13721.81|0
1661168100000|2022-08-22 11:35:00|13719.01|13719.01|13698|13698|13721.81|13721.81|13698|13698|0
1661168400000|2022-08-22 11:40:00|13693.81|13693.81|13705.94|13705.94|13705.94|13705.94|13693.81|13693.81|0
1661168700000|2022-08-22 11:45:00|13698|13698|13711.3|13711.3|13711.3|13711.3|13698|13698|0
1661169000000|2022-08-22 11:50:00|13710.38|13710.38|13711.3|13711.3|13711.76|13711.76|13710.38|13710.38|0
1661169300000|2022-08-22 11:55:00|13712.7|13712.7|13709.9|13709.9|13712.7|13712.7|13708.51|13708.51|0
1661169600000|2022-08-22 12:00:00|13707.11|13707.11|13724.83|13724.83|13740.71|13740.71|13707.11|13707.11|0
1661169900000|2022-08-22 12:05:00|13722.03|13722.03|13711.99|13711.99|13726.23|13726.23|13711.99|13711.99|0
1661170200000|2022-08-22 12:10:00|13708.02|13708.02|13706.16|13706.16|13708.02|13708.02|13704.76|13704.76|0
1661170500000|2022-08-22 12:15:00|13698.22|13698.22|13710.84|13710.84|13710.84|13710.84|13694.03|13694.03|0
1661170800000|2022-08-22 12:20:00|13708.05|13708.05|13708.51|13708.51|13712.48|13712.48|13708.05|13708.05|0
1661171100000|2022-08-22 12:25:00|13716.44|13716.44|13718.83|13718.83|13732.32|13732.32|13716.44|13716.44|0
1661171400000|2022-08-22 12:30:00|13717.43|13717.43|13704.63|13704.63|13727.27|13727.27|13703.46|13703.46|0
1661171700000|2022-08-22 12:35:00|13707.42|13707.42|13704.85|13704.85|13716.76|13716.76|13700.88|13700.88|0
1661172000000|2022-08-22 12:40:00|13702.06|13702.06|13689.21|13689.21|13703.91|13703.91|13689.21|13689.21|0
1661172300000|2022-08-22 12:45:00|13685.24|13685.24|13671.72|13671.72|13685.24|13685.24|13667.52|13667.52|0
1661172600000|2022-08-22 12:50:00|13674.51|13674.51|13698.77|13698.77|13698.77|13698.77|13674.51|13674.51|0
1661172900000|2022-08-22 12:55:00|13699.69|13699.69|13705.28|13705.28|13705.28|13705.28|13699.69|13699.69|0
1661173200000|2022-08-22 13:00:00|13706.68|13706.68|13728.37|13728.37|13731.17|13731.17|13706.68|13706.68|0
1661173500000|2022-08-22 13:05:00|13728.83|13728.83|13734.42|13734.42|13734.42|13734.42|13720.89|13720.89|0
1661173800000|2022-08-22 13:10:00|13730.45|13730.45|13719.04|13719.04|13730.45|13730.45|13719.04|13719.04|0
1661174100000|2022-08-22 13:15:00|13716.24|13716.24|13726.75|13726.75|13726.75|13726.75|13716.24|13716.24|0
1661174400000|2022-08-22 13:20:00|13723.95|13723.95|13716.49|13716.49|13723.95|13723.95|13711.13|13711.13|0
1661174700000|2022-08-22 13:25:00|13720.46|13720.46|13720.69|13720.69|13724.66|13724.66|13720.46|13720.46|0
1661175000000|2022-08-22 13:30:00|13720.23|13720.23|13661.66|13661.66|13721.15|13721.15|13661.66|13661.66|0
1661175300000|2022-08-22 13:35:00|13669.59|13669.59|13688.5|13688.5|13688.5|13688.5|13660.26|13660.26|0
1661175600000|2022-08-22 13:40:00|13688.04|13688.04|13729.32|13729.32|13729.32|13729.32|13686.64|13686.64|0
1661175900000|2022-08-22 13:45:00|13733.29|13733.29|13693.41|13693.41|13733.29|13733.29|13692.95|13692.95|0
1661176200000|2022-08-22 13:50:00|13689.44|13689.44|13692.69|13692.69|13697.38|13697.38|13681.73|13681.73|0
1661176500000|2022-08-22 13:55:00|13696.66|13696.66|13712.51|13712.51|13724.64|13724.64|13696.66|13696.66|0
1661176800000|2022-08-22 14:00:00|13701.77|13701.77|13718.13|13718.13|13718.13|13718.13|13699.92|13699.92|0
1661177100000|2022-08-22 14:05:00|13722.1|13722.1|13723.49|13723.49|13732.6|13732.6|13719.52|13719.52|0
1661177400000|2022-08-22 14:10:00|13719.3|13719.3|13697.83|13697.83|13719.3|13719.3|13697.83|13697.83|0
1661177700000|2022-08-22 14:15:00|13689.9|13689.9|13693.87|13693.87|13697.83|13697.83|13689.9|13689.9|0
1661178000000|2022-08-22 14:20:00|13681.96|13681.96|13671.23|13671.23|13690.12|13690.12|13671.23|13671.23|0
1661178300000|2022-08-22 14:25:00|13679.16|13679.16|13680.1|13680.1|13680.1|13680.1|13675.91|13675.91|0
1661178600000|2022-08-22 14:30:00|13679.18|13679.18|13664|13664|13679.18|13679.18|13663.11|13663.11|0
1661178900000|2022-08-22 14:35:00|13665.4|13665.4|13674.74|13674.74|13681.5|13681.5|13665.4|13665.4|0
1661179200000|2022-08-22 14:40:00|13670.77|13670.77|13674.02|13674.02|13678.22|13678.22|13670.77|13670.77|0
1661179500000|2022-08-22 14:45:00|13675.42|13675.42|13653.5|13653.5|13675.42|13675.42|13653.5|13653.5|0
1661179800000|2022-08-22 14:50:00|13653.95|13653.95|13644.39|13644.39|13654.41|13654.41|13641.59|13641.59|0
1661180100000|2022-08-22 14:55:00|13642.99|13642.99|13635.05|13635.05|13642.99|13642.99|13635.05|13635.05|0
1661180400000|2022-08-22 15:00:00|13639.02|13639.02|13636.23|13636.23|13646.02|13646.02|13636.23|13636.23|0
1661180700000|2022-08-22 15:05:00|13644.62|13644.62|13646.24|13646.24|13651.61|13651.61|13640.65|13640.65|0
1661181000000|2022-08-22 15:10:00|13645.78|13645.78|13646.24|13646.24|13646.24|13646.24|13641.81|13641.81|0
1661181300000|2022-08-22 15:15:00|13642.27|13642.27|13649.75|13649.75|13651.83|13651.83|13642.27|13642.27|0
1661181600000|2022-08-22 15:20:00|13653.72|13653.72|13631.31|13631.31|13653.72|13653.72|13627.11|13627.11|0
1661181900000|2022-08-22 15:25:00|13623.37|13623.37|13608.44|13608.44|13627.34|13627.34|13605.87|13605.87|0
1661238900000|2022-08-23 07:15:00|13525.71|13525.71|13554.89|13554.89|13562.83|13562.83|13525.71|13525.71|0
1661239200000|2022-08-23 07:20:00|13553.49|13553.49|13554.41|13554.41|13554.41|13554.41|13553.49|13553.49|0
1661239500000|2022-08-23 07:25:00|13566.32|13566.32|13583.09|13583.09|13583.32|13583.32|13562.35|13562.35|0
1661239800000|2022-08-23 07:30:00|13595|13595|13496.99|13496.99|13595|13595|13496.99|13496.99|0
1661240100000|2022-08-23 07:35:00|13500.95|13500.95|13436.82|13436.82|13500.95|13500.95|13436.82|13436.82|0
1661240400000|2022-08-23 07:40:00|13444.76|13444.76|13428.89|13428.89|13444.76|13444.76|13428.89|13428.89|0
1661240700000|2022-08-23 07:45:00|13424.92|13424.92|13444.94|13444.94|13467.82|13467.82|13424.92|13424.92|0
1661241000000|2022-08-23 07:50:00|13447.74|13447.74|13411.35|13411.35|13447.74|13447.74|13409.95|13409.95|0
1661241300000|2022-08-23 07:55:00|13423.25|13423.25|13423.71|13423.71|13423.71|13423.71|13423.25|13423.25|0
1661241600000|2022-08-23 08:00:00|13440.49|13440.49|13429.8|13429.8|13440.49|13440.49|13429.3|13429.3|0
1661241900000|2022-08-23 08:05:00|13453.62|13453.62|13478.83|13478.83|13498.89|13498.89|13453.62|13453.62|0
1661242200000|2022-08-23 08:10:00|13486.76|13486.76|13483.97|13483.97|13489.56|13489.56|13483.97|13483.97|0
1661242500000|2022-08-23 08:15:00|13499.84|13499.84|13507.78|13507.78|13507.78|13507.78|13499.84|13499.84|0
1661242800000|2022-08-23 08:20:00|13515.72|13515.72|13540.93|13540.93|13540.93|13540.93|13510.35|13510.35|0
1661243100000|2022-08-23 08:25:00|13529.02|13529.02|13505.21|13505.21|13529.02|13529.02|13505.21|13505.21|0
1661243400000|2022-08-23 08:30:00|13498.22|13498.22|13496.82|13496.82|13498.22|13498.22|13486.09|13486.09|0
1661243700000|2022-08-23 08:35:00|13497.28|13497.28|13536.68|13536.68|13536.68|13536.68|13497.28|13497.28|0
1661244000000|2022-08-23 08:40:00|13537.14|13537.14|13531.77|13531.77|13553.24|13553.24|13531.77|13531.77|0
1661244300000|2022-08-23 08:45:00|13523.84|13523.84|13495.61|13495.61|13523.84|13523.84|13495.61|13495.61|0
1661244600000|2022-08-23 08:50:00|13491.41|13491.41|13468.78|13468.78|13492.81|13492.81|13468.78|13468.78|0
1661244900000|2022-08-23 08:55:00|13472.74|13472.74|13452.72|13452.72|13472.74|13472.74|13448.75|13448.75|0
1661245200000|2022-08-23 09:00:00|13464.62|13464.62|13467.62|13467.62|13471.59|13471.59|13464.62|13464.62|0
1661245500000|2022-08-23 09:05:00|13469.02|13469.02|13520.99|13520.99|13520.99|13520.99|13469.02|13469.02|0
1661245800000|2022-08-23 09:10:00|13513.05|13513.05|13483.21|13483.21|13513.05|13513.05|13483.21|13483.21|0
1661246100000|2022-08-23 09:15:00|13479.02|13479.02|13457.81|13457.81|13480.42|13480.42|13457.33|13457.33|0
1661246400000|2022-08-23 09:20:00|13449.42|13449.42|13419.57|13419.57|13449.42|13449.42|13419.57|13419.57|0
1661246700000|2022-08-23 09:25:00|13420.97|13420.97|13422.37|13422.37|13422.37|13422.37|13413.03|13413.03|0
1661247000000|2022-08-23 09:30:00|13425.16|13425.16|13434.25|13434.25|13438.22|13438.22|13422.34|13422.34|0
1661247300000|2022-08-23 09:35:00|13430.06|13430.06|13427.26|13427.26|13432.85|13432.85|13415.13|13415.13|0
1661247600000|2022-08-23 09:40:00|13419.32|13419.32|13427.71|13427.71|13427.71|13427.71|13419.32|13419.32|0
1661247900000|2022-08-23 09:45:00|13426.33|13426.33|13444.54|13444.54|13448.51|13448.51|13425.87|13425.87|0
1661248200000|2022-08-23 09:50:00|13447.34|13447.34|13462.47|13462.47|13462.47|13462.47|13439.4|13439.4|0
1661248500000|2022-08-23 09:55:00|13465.27|13465.27|13471.75|13471.75|13471.75|13471.75|13465.27|13465.27|0
1661248800000|2022-08-23 10:00:00|13464.77|13464.77|13476.67|13476.67|13476.67|13476.67|13464.77|13464.77|0
1661249100000|2022-08-23 10:05:00|13471.08|13471.08|13457.34|13457.34|13472.48|13472.48|13457.34|13457.34|0
1661249400000|2022-08-23 10:10:00|13465.28|13465.28|13434.25|13434.25|13465.28|13465.28|13427.49|13427.49|0
1661249700000|2022-08-23 10:15:00|13430.28|13430.28|13425.85|13425.85|13430.28|13430.28|13425.85|13425.85|0
1661250000000|2022-08-23 10:20:00|13421.66|13421.66|13406.52|13406.52|13421.89|13421.89|13406.52|13406.52|0
1661250300000|2022-08-23 10:25:00|13412.11|13412.11|13401.38|13401.38|13412.11|13412.11|13401.38|13401.38|0
1661250600000|2022-08-23 10:30:00|13397.19|13397.19|13394.19|13394.19|13399.98|13399.98|13390.22|13390.22|0
1661250900000|2022-08-23 10:35:00|13395.58|13395.58|13400.95|13400.95|13400.95|13400.95|13392.79|13392.79|0
1661251200000|2022-08-23 10:40:00|13403.75|13403.75|13422.42|13422.42|13422.42|13422.42|13403.75|13403.75|0
1661251500000|2022-08-23 10:45:00|13421.04|13421.04|13407.51|13407.51|13425.01|13425.01|13407.51|13407.51|0
1661251800000|2022-08-23 10:50:00|13406.59|13406.59|13400.25|13400.25|13407.97|13407.97|13395.61|13395.61|0
1661252100000|2022-08-23 10:55:00|13408.18|13408.18|13397.45|13397.45|13410.98|13410.98|13397.45|13397.45|0
1661252400000|2022-08-23 11:00:00|13398.85|13398.85|13410.52|13410.52|13410.52|13410.52|13398.85|13398.85|0
1661252700000|2022-08-23 11:05:00|13407.72|13407.72|13390.71|13390.71|13407.72|13407.72|13385.12|13385.12|0
1661253000000|2022-08-23 11:10:00|13394.68|13394.68|13398.64|13398.64|13398.64|13398.64|13394.68|13394.68|0
1661253300000|2022-08-23 11:15:00|13395.85|13395.85|13394.68|13394.68|13398.64|13398.64|13394.68|13394.68|0
1661253600000|2022-08-23 11:20:00|13390.48|13390.48|13380.23|13380.23|13390.48|13390.48|13380.23|13380.23|0
1661253900000|2022-08-23 11:25:00|13388.17|13388.17|13386.77|13386.77|13392.36|13392.36|13385.37|13385.37|0
1661254200000|2022-08-23 11:30:00|13388.17|13388.17|13383.28|13383.28|13395.15|13395.15|13383.28|13383.28|0
1661254500000|2022-08-23 11:35:00|13386.07|13386.07|13385.14|13385.14|13387.45|13387.45|13380.94|13380.94|0
1661254800000|2022-08-23 11:40:00|13392.12|13392.12|13381.63|13381.63|13392.12|13392.12|13373.98|13373.98|0
1661255100000|2022-08-23 11:45:00|13385.59|13385.59|13393.76|13393.76|13396.55|13396.55|13381.63|13381.63|0
1661255400000|2022-08-23 11:50:00|13400.75|13400.75|13412.88|13412.88|13412.88|13412.88|13400.75|13400.75|0
1661255700000|2022-08-23 11:55:00|13411.96|13411.96|13417.55|13417.55|13417.55|13417.55|13407.99|13407.99|0
1661256000000|2022-08-23 12:00:00|13413.58|13413.58|13408.91|13408.91|13413.58|13413.58|13406.11|13406.11|0
1661256300000|2022-08-23 12:05:00|13410.31|13410.31|13414.5|13414.5|13417.07|13417.07|13408.91|13408.91|0
1661256600000|2022-08-23 12:10:00|13413.12|13413.12|13403.54|13403.54|13413.12|13413.12|13393.77|13393.77|0
1661256900000|2022-08-23 12:15:00|13404.94|13404.94|13396.55|13396.55|13408.91|13408.91|13391.19|13391.19|0
1661257200000|2022-08-23 12:20:00|13397.95|13397.95|13400.97|13400.97|13400.97|13400.97|13393.98|13393.98|0
1661257500000|2022-08-23 12:25:00|13398.17|13398.17|13413.81|13413.81|13413.81|13413.81|13394.92|13394.92|0
1661257800000|2022-08-23 12:30:00|13409.85|13409.85|13408.45|13408.45|13409.85|13409.85|13400.29|13400.29|0
1661258100000|2022-08-23 12:35:00|13405.65|13405.65|13387.47|13387.47|13409.62|13409.62|13387.47|13387.47|0
1661258400000|2022-08-23 12:40:00|13386.07|13386.07|13375.57|13375.57|13387.47|13387.47|13375.57|13375.57|0
1661258700000|2022-08-23 12:45:00|13378.36|13378.36|13370.2|13370.2|13378.82|13378.82|13370.2|13370.2|0
1661259000000|2022-08-23 12:50:00|13371.6|13371.6|13371.82|13371.82|13376.96|13376.96|13367.63|13367.63|0
1661259300000|2022-08-23 12:55:00|13367.85|13367.85|13350.13|13350.13|13367.85|13367.85|13350.13|13350.13|0
1661259600000|2022-08-23 13:00:00|13354.33|13354.33|13334.03|13334.03|13354.33|13354.33|13332.64|13332.64|0
1661259900000|2022-08-23 13:05:00|13332.64|13332.64|13358.82|13358.82|13358.82|13358.82|13331.24|13331.24|0
1661260200000|2022-08-23 13:10:00|13354.86|13354.86|13351.16|13351.16|13354.86|13354.86|13346.69|13346.69|0
1661260500000|2022-08-23 13:15:00|13355.13|13355.13|13352.79|13352.79|13358.39|13358.39|13352.79|13352.79|0
1661260800000|2022-08-23 13:20:00|13354.19|13354.19|13356.99|13356.99|13358.39|13358.39|13352.79|13352.79|0
1661261100000|2022-08-23 13:25:00|13358.39|13358.39|13350.24|13350.24|13371.91|13371.91|13350.24|13350.24|0
1661261400000|2022-08-23 13:30:00|13351.64|13351.64|13352.09|13352.09|13357.46|13357.46|13335.77|13335.77|0
1661261700000|2022-08-23 13:35:00|13349.8|13349.8|13340.92|13340.92|13357.7|13357.7|13336.95|13336.95|0
1661262000000|2022-08-23 13:40:00|13342.32|13342.32|13337.23|13337.23|13362.42|13362.42|13333.26|13333.26|0
1661262300000|2022-08-23 13:45:00|13335.83|13335.83|13375.74|13375.74|13378.53|13378.53|13335.83|13335.83|0
1661262600000|2022-08-23 13:50:00|13374.34|13374.34|13418.87|13418.87|13418.87|13418.87|13374.34|13374.34|0
1661262900000|2022-08-23 13:55:00|13422.84|13422.84|13410.26|13410.26|13424.24|13424.24|13403.27|13403.27|0
1661263200000|2022-08-23 14:00:00|13408.87|13408.87|13411.94|13411.94|13417.48|13417.48|13405.17|13405.17|0
1661263500000|2022-08-23 14:05:00|13413.33|13413.33|13428.29|13428.29|13432.48|13432.48|13409.16|13409.16|0
1661263800000|2022-08-23 14:10:00|13426.89|13426.89|13439.94|13439.94|13452.76|13452.76|13424.1|13424.1|0
1661264100000|2022-08-23 14:15:00|13441.34|13441.34|13425.46|13425.46|13441.34|13441.34|13425.46|13425.46|0
1661264400000|2022-08-23 14:20:00|13417.53|13417.53|13424.07|13424.07|13436.2|13436.2|13417.53|13417.53|0
1661264700000|2022-08-23 14:25:00|13422.67|13422.67|13396.34|13396.34|13424.07|13424.07|13396.34|13396.34|0
1661265000000|2022-08-23 14:30:00|13392.37|13392.37|13415.21|13415.21|13419.18|13419.18|13392.37|13392.37|0
1661265300000|2022-08-23 14:35:00|13414.29|13414.29|13395.62|13395.62|13414.29|13414.29|13395.62|13395.62|0
1661265600000|2022-08-23 14:40:00|13396.08|13396.08|13400.51|13400.51|13400.51|13400.51|13396.08|13396.08|0
1661265900000|2022-08-23 14:45:00|13404.48|13404.48|13405.42|13405.42|13407.27|13407.27|13401.45|13401.45|0
1661266200000|2022-08-23 14:50:00|13401.45|13401.45|13357.58|13357.58|13401.45|13401.45|13357.58|13357.58|0
1661266500000|2022-08-23 14:55:00|13356.18|13356.18|13327.73|13327.73|13356.18|13356.18|13327.73|13327.73|0
1661266800000|2022-08-23 15:00:00|13331.7|13331.7|13356.68|13356.68|13356.68|13356.68|13322.14|13322.14|0
1661267100000|2022-08-23 15:05:00|13352.71|13352.71|13370.92|13370.92|13383.51|13383.51|13344.77|13344.77|0
1661267400000|2022-08-23 15:10:00|13369.52|13369.52|13371.4|13371.4|13371.4|13371.4|13360.67|13360.67|0
1661267700000|2022-08-23 15:15:00|13370|13370|13367.69|13367.69|13375.37|13375.37|13364.19|13364.19|0
1661268000000|2022-08-23 15:20:00|13370.48|13370.48|13359.09|13359.09|13370.48|13370.48|13355.58|13355.58|0
1661268300000|2022-08-23 15:25:00|13363.06|13363.06|13356.79|13356.79|13364.45|13364.45|13341.87|13341.87|0
1661325300000|2022-08-24 07:15:00|13317.27|13317.27|13249.9|13249.9|13317.27|13317.27|13249.9|13249.9|0
1661325600000|2022-08-24 07:20:00|13255.49|13255.49|13232.7|13232.7|13266.99|13266.99|13232.7|13232.7|0
1661325900000|2022-08-24 07:25:00|13236.9|13236.9|13250|13250|13255.6|13255.6|13235.72|13235.72|0
1661326200000|2022-08-24 07:30:00|13245.81|13245.81|13157.25|13157.25|13245.81|13245.81|13157.25|13157.25|0
1661326500000|2022-08-24 07:35:00|13145.35|13145.35|13230.51|13230.51|13230.51|13230.51|13145.35|13145.35|0
1661326800000|2022-08-24 07:40:00|13238.44|13238.44|13282.96|13282.96|13286.93|13286.93|13238.44|13238.44|0
1661327100000|2022-08-24 07:45:00|13275.97|13275.97|13252.16|13252.16|13275.97|13275.97|13245.17|13245.17|0
1661327400000|2022-08-24 07:50:00|13250.76|13250.76|13248.75|13248.75|13250.76|13250.76|13227.51|13227.51|0
1661327700000|2022-08-24 07:55:00|13252.72|13252.72|13252.72|13252.72|13256.69|13256.69|13232.2|13232.2|0
1661328000000|2022-08-24 08:00:00|13248.75|13248.75|13280.72|13280.72|13280.72|13280.72|13248.75|13248.75|0
1661328300000|2022-08-24 08:05:00|13296.6|13296.6|13310.1|13310.1|13310.1|13310.1|13295.2|13295.2|0
1661328600000|2022-08-24 08:10:00|13308.71|13308.71|13345.77|13345.77|13345.77|13345.77|13308.71|13308.71|0
1661328900000|2022-08-24 08:15:00|13341.8|13341.8|13351.58|13351.58|13351.58|13351.58|13341.8|13341.8|0
1661329200000|2022-08-24 08:20:00|13352.97|13352.97|13352.97|13352.97|13352.97|13352.97|13352.97|13352.97|0
1661329500000|2022-08-24 08:25:00|13356.94|13356.94|13358.34|13358.34|13362.53|13362.53|13356.94|13356.94|0
1661329800000|2022-08-24 08:30:00|13359.72|13359.72|13397.52|13397.52|13397.52|13397.52|13359.72|13359.72|0
1661330100000|2022-08-24 08:35:00|13389.58|13389.58|13380.25|13380.25|13389.58|13389.58|13380.25|13380.25|0
1661330400000|2022-08-24 08:40:00|13372.31|13372.31|13333.35|13333.35|13372.31|13372.31|13329.38|13329.38|0
1661330700000|2022-08-24 08:45:00|13329.15|13329.15|13340.19|13340.19|13345.78|13345.78|13317.55|13317.55|0
1661331000000|2022-08-24 08:50:00|13341.59|13341.59|13338.79|13338.79|13341.59|13341.59|13333.2|13333.2|0
1661331300000|2022-08-24 08:55:00|13340.19|13340.19|13356.29|13356.29|13356.29|13356.29|13340.19|13340.19|0
1661331600000|2022-08-24 09:00:00|13357.69|13357.69|13364.23|13364.23|13369.82|13369.82|13357.69|13357.69|0
1661331900000|2022-08-24 09:05:00|13361.43|13361.43|13373.34|13373.34|13377.53|13377.53|13360.03|13360.03|0
1661332200000|2022-08-24 09:10:00|13369.14|13369.14|13370.54|13370.54|13375.91|13375.91|13367.75|13367.75|0
1661332500000|2022-08-24 09:15:00|13366.35|13366.35|13365.4|13365.4|13378.7|13378.7|13359.81|13359.81|0
1661332800000|2022-08-24 09:20:00|13364|13364|13361.43|13361.43|13364|13364|13358.64|13358.64|0
1661333100000|2022-08-24 09:25:00|13358.64|13358.64|13332.52|13332.52|13358.64|13358.64|13332.52|13332.52|0
1661333400000|2022-08-24 09:30:00|13329.72|13329.72|13320.15|13320.15|13332.52|13332.52|13320.15|13320.15|0
1661333700000|2022-08-24 09:35:00|13318.76|13318.76|13318.31|13318.31|13322.5|13322.5|13311.77|13311.77|0
1661334000000|2022-08-24 09:40:00|13326.24|13326.24|13336.98|13336.98|13336.98|13336.98|13326.24|13326.24|0
1661334300000|2022-08-24 09:45:00|13334.18|13334.18|13325.79|13325.79|13334.18|13334.18|13325.79|13325.79|0
1661334600000|2022-08-24 09:50:00|13323|13323|13329.31|13329.31|13329.31|13329.31|13317.41|13317.41|0
1661334900000|2022-08-24 09:55:00|13333.51|13333.51|13337.7|13337.7|13337.7|13337.7|13333.51|13333.51|0
1661335200000|2022-08-24 10:00:00|13336.3|13336.3|13336.3|13336.3|13336.3|13336.3|13336.3|13336.3|0
1661335500000|2022-08-24 10:05:00|13341.89|13341.89|13359.61|13359.61|13359.61|13359.61|13341.89|13341.89|0
1661336100000|2022-08-24 10:15:00|13362.41|13362.41|13355.42|13355.42|13362.41|13362.41|13355.42|13355.42|0
1661336400000|2022-08-24 10:20:00|13363.36|13363.36|13370.12|13370.12|13370.12|13370.12|13363.36|13363.36|0
1661336700000|2022-08-24 10:25:00|13374.09|13374.09|13368.72|13368.72|13374.09|13374.09|13366.15|13366.15|0
1661337000000|2022-08-24 10:30:00|13368.27|13368.27|13367.79|13367.79|13369.18|13369.18|13364.07|13364.07|0
1661337300000|2022-08-24 10:35:00|13368.7|13368.7|13377.58|13377.58|13377.58|13377.58|13368.7|13368.7|0
1661337600000|2022-08-24 10:40:00|13376.18|13376.18|13370.08|13370.08|13376.18|13376.18|13369.16|13369.16|0
1661337900000|2022-08-24 10:45:00|13370.54|13370.54|13366.83|13366.83|13371.02|13371.02|13366.83|13366.83|0
1661338200000|2022-08-24 10:50:00|13362.63|13362.63|13358.67|13358.67|13362.63|13362.63|13358.67|13358.67|0
1661338500000|2022-08-24 10:55:00|13362.63|13362.63|13371.97|13371.97|13371.97|13371.97|13362.63|13362.63|0
1661338800000|2022-08-24 11:00:00|13375.94|13375.94|13375.94|13375.94|13379.91|13379.91|13368|13368|0
1661339100000|2022-08-24 11:05:00|13377.34|13377.34|13383.62|13383.62|13383.62|13383.62|13377.34|13377.34|0
1661339400000|2022-08-24 11:10:00|13387.81|13387.81|13402.29|13402.29|13403.69|13403.69|13387.81|13387.81|0
1661339700000|2022-08-24 11:15:00|13403.69|13403.69|13387.81|13387.81|13403.69|13403.69|13387.81|13387.81|0
1661340000000|2022-08-24 11:20:00|13379.88|13379.88|13381.71|13381.71|13383.11|13383.11|13377.08|13377.08|0
1661340600000|2022-08-24 11:30:00|13389.65|13389.65|13385.68|13385.68|13389.65|13389.65|13385.68|13385.68|0
1661340900000|2022-08-24 11:35:00|13381.71|13381.71|13386.87|13386.87|13390.84|13390.84|13381.71|13381.71|0
1661341200000|2022-08-24 11:40:00|13391.07|13391.07|13407.56|13407.56|13407.56|13407.56|13390.61|13390.61|0
1661341500000|2022-08-24 11:45:00|13408.01|13408.01|13447.42|13447.42|13447.42|13447.42|13408.01|13408.01|0
1661341800000|2022-08-24 11:50:00|13443.45|13443.45|13435.06|13435.06|13447.42|13447.42|13435.06|13435.06|0
1661342100000|2022-08-24 11:55:00|13431.09|13431.09|13435.29|13435.29|13436.68|13436.68|13431.09|13431.09|0
1661342400000|2022-08-24 12:00:00|13439.48|13439.48|13455.35|13455.35|13455.35|13455.35|13439.48|13439.48|0
1661342700000|2022-08-24 12:05:00|13451.16|13451.16|13453.96|13453.96|13453.96|13453.96|13451.16|13451.16|0
1661343000000|2022-08-24 12:10:00|13456.75|13456.75|13441.82|13441.82|13456.75|13456.75|13441.82|13441.82|0
1661343300000|2022-08-24 12:15:00|13447.42|13447.42|13462.82|13462.82|13466.54|13466.54|13447.42|13447.42|0
1661343600000|2022-08-24 12:20:00|13451.64|13451.64|13454.43|13454.43|13454.43|13454.43|13447.67|13447.67|0
1661343900000|2022-08-24 12:25:00|13447.45|13447.45|13448.84|13448.84|13448.84|13448.84|13447.45|13447.45|0
1661344200000|2022-08-24 12:30:00|13447.47|13447.47|13454.69|13454.69|13454.69|13454.69|13443.5|13443.5|0
1661344500000|2022-08-24 12:35:00|13450.72|13450.72|13450.72|13450.72|13450.72|13450.72|13447.93|13447.93|0
1661344800000|2022-08-24 12:40:00|13447.01|13447.01|13443.96|13443.96|13447.93|13447.93|13441.16|13441.16|0
1661345100000|2022-08-24 12:45:00|13446.75|13446.75|13454.91|13454.91|13454.91|13454.91|13446.53|13446.53|0
1661345400000|2022-08-24 12:50:00|13453.52|13453.52|13462.63|13462.63|13462.63|13462.63|13445.13|13445.13|0
1661345700000|2022-08-24 12:55:00|13459.83|13459.83|13461.23|13461.23|13464.02|13464.02|13459.83|13459.83|0
1661346000000|2022-08-24 13:00:00|13459.83|13459.83|13459.37|13459.37|13463.34|13463.34|13455.18|13455.18|0
1661346300000|2022-08-24 13:05:00|13463.57|13463.57|13478.25|13478.25|13478.25|13478.25|13459.6|13459.6|0
1661346600000|2022-08-24 13:10:00|13478.71|13478.71|13469.37|13469.37|13478.71|13478.71|13469.37|13469.37|0
1661346900000|2022-08-24 13:15:00|13474.96|13474.96|13486.84|13486.84|13486.84|13486.84|13474.96|13474.96|0
1661347200000|2022-08-24 13:20:00|13494.77|13494.77|13506.42|13506.42|13506.42|13506.42|13494.77|13494.77|0
1661347500000|2022-08-24 13:25:00|13514.35|13514.35|13506.42|13506.42|13529.73|13529.73|13506.42|13506.42|0
1661347800000|2022-08-24 13:30:00|13505.02|13505.02|13520.62|13520.62|13525.98|13525.98|13500.82|13500.82|0
1661348100000|2022-08-24 13:35:00|13516.65|13516.65|13551.65|13551.65|13555.62|13555.62|13516.65|13516.65|0
1661348400000|2022-08-24 13:40:00|13555.62|13555.62|13541.16|13541.16|13557.48|13557.48|13541.16|13541.16|0
1661348700000|2022-08-24 13:45:00|13538.36|13538.36|13540.93|13540.93|13548.87|13548.87|13521.09|13521.09|0
1661349000000|2022-08-24 13:50:00|13546.52|13546.52|13553.29|13553.29|13564.02|13564.02|13539.76|13539.76|0
1661349300000|2022-08-24 13:55:00|13554.68|13554.68|13550.49|13550.49|13554.68|13554.68|13540.93|13540.93|0
1661349600000|2022-08-24 14:00:00|13546.52|13546.52|13521.82|13521.82|13547.92|13547.92|13519.03|13519.03|0
1661349900000|2022-08-24 14:05:00|13520.44|13520.44|13497.13|13497.13|13520.44|13520.44|13497.13|13497.13|0
1661350200000|2022-08-24 14:10:00|13502.72|13502.72|13516.03|13516.03|13524.19|13524.19|13499.93|13499.93|0
1661350500000|2022-08-24 14:15:00|13508.09|13508.09|13529.3|13529.3|13529.3|13529.3|13498.77|13498.77|0
1661350800000|2022-08-24 14:20:00|13527.9|13527.9|13509.47|13509.47|13533.73|13533.73|13509.47|13509.47|0
1661351100000|2022-08-24 14:25:00|13512.26|13512.26|13522.99|13522.99|13528.36|13528.36|13512.26|13512.26|0
1661351400000|2022-08-24 14:30:00|13525.79|13525.79|13518.11|13518.11|13526.96|13526.96|13507.37|13507.37|0
1661351700000|2022-08-24 14:35:00|13526.05|13526.05|13495.24|13495.24|13526.05|13526.05|13495.24|13495.24|0
1661352000000|2022-08-24 14:40:00|13493.85|13493.85|13479.37|13479.37|13496.64|13496.64|13479.37|13479.37|0
1661352300000|2022-08-24 14:45:00|13477.53|13477.53|13481.28|13481.28|13485.47|13485.47|13477.53|13477.53|0
1661352600000|2022-08-24 14:50:00|13479.88|13479.88|13483.37|13483.37|13487.79|13487.79|13471.95|13471.95|0
1661352900000|2022-08-24 14:55:00|13490.36|13490.36|13500.39|13500.39|13503.9|13503.9|13487.56|13487.56|0
1661353200000|2022-08-24 15:00:00|13504.58|13504.58|13512.52|13512.52|13512.52|13512.52|13504.58|13504.58|0
1661353500000|2022-08-24 15:05:00|13513.91|13513.91|13513.66|13513.66|13519.28|13519.28|13511.34|13511.34|0
1661353800000|2022-08-24 15:10:00|13516.46|13516.46|13523.47|13523.47|13524.87|13524.87|13515.06|13515.06|0
1661354100000|2022-08-24 15:15:00|13524.39|13524.39|13540.24|13540.24|13540.24|13540.24|13524.39|13524.39|0
1661354400000|2022-08-24 15:20:00|13541.16|13541.16|13542.33|13542.33|13543.73|13543.73|13532.99|13532.99|0
1661354700000|2022-08-24 15:25:00|13543.73|13543.73|13548.42|13548.42|13552.61|13552.61|13534.89|13534.89|0
1661411700000|2022-08-25 07:15:00|13590.59|13590.59|13595.95|13595.95|13611.83|13611.83|13590.59|13590.59|0
1661412000000|2022-08-25 07:20:00|13594.56|13594.56|13586.17|13586.17|13594.56|13594.56|13586.17|13586.17|0
1661412300000|2022-08-25 07:25:00|13574.26|13574.26|13561.68|13561.68|13574.26|13574.26|13561.68|13561.68|0
1661412600000|2022-08-25 07:30:00|13549.78|13549.78|13523.02|13523.02|13564.98|13564.98|13523.02|13523.02|0
1661412900000|2022-08-25 07:35:00|13518.82|13518.82|13570.18|13570.18|13570.18|13570.18|13518.36|13518.36|0
1661413200000|2022-08-25 07:40:00|13578.12|13578.12|13570.18|13570.18|13578.12|13578.12|13570.18|13570.18|0
1661413500000|2022-08-25 07:45:00|13574.15|13574.15|13570.66|13570.66|13583.48|13583.48|13570.66|13570.66|0
1661413800000|2022-08-25 07:50:00|13574.63|13574.63|13588.58|13588.58|13588.58|13588.58|13574.63|13574.63|0
1661414100000|2022-08-25 07:55:00|13596.52|13596.52|13592.09|13592.09|13600.49|13600.49|13591.16|13591.16|0
1661414400000|2022-08-25 08:00:00|13600.48|13600.48|13589.75|13589.75|13610.27|13610.27|13588.35|13588.35|0
1661414700000|2022-08-25 08:05:00|13591.15|13591.15|13599.08|13599.08|13607.02|13607.02|13591.15|13591.15|0
1661415000000|2022-08-25 08:10:00|13593.49|13593.49|13593.72|13593.72|13605.62|13605.62|13593.49|13593.49|0
1661415300000|2022-08-25 08:15:00|13589.75|13589.75|13579.76|13579.76|13589.75|13589.75|13563.66|13563.66|0
1661415600000|2022-08-25 08:20:00|13587.7|13587.7|13602.83|13602.83|13602.83|13602.83|13587.7|13587.7|0
1661415900000|2022-08-25 08:25:00|13606.8|13606.8|13599.81|13599.81|13606.8|13606.8|13599.81|13599.81|0
1661416200000|2022-08-25 08:30:00|13607.74|13607.74|13613.34|13613.34|13613.34|13613.34|13607.74|13607.74|0
1661416500000|2022-08-25 08:35:00|13609.37|13609.37|13597.46|13597.46|13609.37|13609.37|13593.49|13593.49|0
1661416800000|2022-08-25 08:40:00|13601.43|13601.43|13598.63|13598.63|13601.43|13601.43|13598.63|13598.63|0
1661417100000|2022-08-25 08:45:00|13594.67|13594.67|13590.7|13590.7|13594.67|13594.67|13590.7|13590.7|0
1661417400000|2022-08-25 08:50:00|13586.73|13586.73|13578.15|13578.15|13586.73|13586.73|13578.15|13578.15|0
1661417700000|2022-08-25 08:55:00|13577.69|13577.69|13585.83|13585.83|13589.8|13589.8|13577.69|13577.69|0
1661418000000|2022-08-25 09:00:00|13586.29|13586.29|13583.49|13583.49|13590.26|13590.26|13579.53|13579.53|0
1661418300000|2022-08-25 09:05:00|13587.46|13587.46|13583.27|13583.27|13590.03|13590.03|13583.27|13583.27|0
1661418600000|2022-08-25 09:10:00|13587.24|13587.24|13587.24|13587.24|13587.24|13587.24|13587.24|13587.24|0
1661418900000|2022-08-25 09:15:00|13583.27|13583.27|13552.24|13552.24|13583.27|13583.27|13552.24|13552.24|0
1661419200000|2022-08-25 09:20:00|13548.28|13548.28|13542.65|13542.65|13552.47|13552.47|13542.19|13542.19|0
1661419500000|2022-08-25 09:25:00|13541.26|13541.26|13510.68|13510.68|13541.26|13541.26|13510.68|13510.68|0
1661419800000|2022-08-25 09:30:00|13509.3|13509.3|13516.79|13516.79|13516.79|13516.79|13500.92|13500.92|0
1661420100000|2022-08-25 09:35:00|13508.85|13508.85|13508.85|13508.85|13508.85|13508.85|13508.85|13508.85|0
1661420400000|2022-08-25 09:40:00|13504.88|13504.88|13495.8|13495.8|13504.88|13504.88|13495.8|13495.8|0
1661420700000|2022-08-25 09:45:00|13498.6|13498.6|13482.5|13482.5|13498.6|13498.6|13479.93|13479.93|0
1661421000000|2022-08-25 09:50:00|13483.9|13483.9|13495.8|13495.8|13495.8|13495.8|13483.9|13483.9|0
1661421300000|2022-08-25 09:55:00|13496.72|13496.72|13496.26|13496.26|13512.14|13512.14|13496.26|13496.26|0
1661421600000|2022-08-25 10:00:00|13504.2|13504.2|13505.6|13505.6|13532.21|13532.21|13504.2|13504.2|0
1661421900000|2022-08-25 10:05:00|13501.63|13501.63|13501.63|13501.63|13509.57|13509.57|13501.63|13501.63|0
1661422200000|2022-08-25 10:10:00|13505.6|13505.6|13521.47|13521.47|13521.47|13521.47|13505.6|13505.6|0
1661422500000|2022-08-25 10:15:00|13517.5|13517.5|13505.6|13505.6|13517.5|13517.5|13505.6|13505.6|0
1661422800000|2022-08-25 10:20:00|13509.79|13509.79|13530.98|13530.98|13530.98|13530.98|13509.79|13509.79|0
1661423100000|2022-08-25 10:25:00|13533.78|13533.78|13528.19|13528.19|13533.78|13533.78|13528.19|13528.19|0
1661423400000|2022-08-25 10:30:00|13524.22|13524.22|13529.58|13529.58|13532.38|13532.38|13524.22|13524.22|0
1661423700000|2022-08-25 10:35:00|13525.62|13525.62|13529.58|13529.58|13529.58|13529.58|13525.62|13525.62|0
1661424000000|2022-08-25 10:40:00|13537.52|13537.52|13538.44|13538.44|13538.44|13538.44|13537.52|13537.52|0
1661424300000|2022-08-25 10:45:00|13542.41|13542.41|13544.96|13544.96|13551.72|13551.72|13542.41|13542.41|0
1661424600000|2022-08-25 10:50:00|13547.75|13547.75|13539.82|13539.82|13551.72|13551.72|13539.82|13539.82|0
1661424900000|2022-08-25 10:55:00|13542.61|13542.61|13554.52|13554.52|13554.52|13554.52|13541.22|13541.22|0
1661425200000|2022-08-25 11:00:00|13550.55|13550.55|13559.89|13559.89|13559.89|13559.89|13550.55|13550.55|0
1661425500000|2022-08-25 11:05:00|13563.85|13563.85|13576.21|13576.21|13576.21|13576.21|13563.85|13563.85|0
1661425800000|2022-08-25 11:10:00|13574.81|13574.81|13584.35|13584.35|13588.54|13588.54|13574.81|13574.81|0
1661426100000|2022-08-25 11:15:00|13592.29|13592.29|13574.57|13574.57|13592.29|13592.29|13574.57|13574.57|0
1661426400000|2022-08-25 11:20:00|13571.77|13571.77|13562.44|13562.44|13571.77|13571.77|13562.44|13562.44|0
1661427000000|2022-08-25 11:30:00|13554.5|13554.5|13541.47|13541.47|13554.5|13554.5|13541.47|13541.47|0
1661427300000|2022-08-25 11:35:00|13540.07|13540.07|13542.66|13542.66|13544.04|13544.04|13540.07|13540.07|0
1661427600000|2022-08-25 11:40:00|13541.27|13541.27|13545.23|13545.23|13545.23|13545.23|13541.27|13541.27|0
1661427900000|2022-08-25 11:45:00|13546.63|13546.63|13542.66|13542.66|13546.63|13546.63|13542.66|13542.66|0
1661428200000|2022-08-25 11:50:00|13546.63|13546.63|13546.63|13546.63|13546.63|13546.63|13546.63|13546.63|0
1661428500000|2022-08-25 11:55:00|13548.03|13548.03|13552|13552|13552|13552|13548.03|13548.03|0
1661428800000|2022-08-25 12:00:00|13555.97|13555.97|13560.16|13560.16|13560.16|13560.16|13555.97|13555.97|0
1661429100000|2022-08-25 12:05:00|13556.19|13556.19|13564.13|13564.13|13564.13|13564.13|13556.19|13556.19|0
1661429400000|2022-08-25 12:10:00|13568.1|13568.1|13564.13|13564.13|13568.1|13568.1|13564.13|13564.13|0
1661429700000|2022-08-25 12:15:00|13552.22|13552.22|13540.09|13540.09|13552.22|13552.22|13540.09|13540.09|0
1661430000000|2022-08-25 12:20:00|13537.3|13537.3|13527.51|13527.51|13537.3|13537.3|13527.51|13527.51|0
1661430300000|2022-08-25 12:25:00|13530.31|13530.31|13534.28|13534.28|13534.28|13534.28|13530.31|13530.31|0
1661430600000|2022-08-25 12:30:00|13526.34|13526.34|13527.51|13527.51|13527.51|13527.51|13522.15|13522.15|0
1661431200000|2022-08-25 12:40:00|13524.72|13524.72|13513.08|13513.08|13524.72|13524.72|13513.08|13513.08|0
1661431500000|2022-08-25 12:45:00|13514.47|13514.47|13511.9|13511.9|13515.87|13515.87|13511.9|13511.9|0
1661431800000|2022-08-25 12:50:00|13503.97|13503.97|13518.44|13518.44|13522.64|13522.64|13503.97|13503.97|0
1661432100000|2022-08-25 12:55:00|13524.03|13524.03|13524.49|13524.49|13524.49|13524.49|13524.03|13524.03|0
1661432400000|2022-08-25 13:00:00|13532.43|13532.43|13529.41|13529.41|13536.4|13536.4|13529.41|13529.41|0
1661432700000|2022-08-25 13:05:00|13525.44|13525.44|13526.82|13526.82|13529.61|13529.61|13524.04|13524.04|0
1661433000000|2022-08-25 13:10:00|13525.42|13525.42|13525.42|13525.42|13529.39|13529.39|13525.42|13525.42|0
1661433300000|2022-08-25 13:15:00|13521.45|13521.45|13526.82|13526.82|13528.22|13528.22|13521.45|13521.45|0
1661433600000|2022-08-25 13:20:00|13522.85|13522.85|13521.47|13521.47|13522.85|13522.85|13521.47|13521.47|0
1661434200000|2022-08-25 13:30:00|13518.68|13518.68|13524.76|13524.76|13526.61|13526.61|13508.2|13508.2|0
1661434500000|2022-08-25 13:35:00|13528.73|13528.73|13534.55|13534.55|13534.55|13534.55|13522.65|13522.65|0
1661434800000|2022-08-25 13:40:00|13540.14|13540.14|13519.63|13519.63|13540.14|13540.14|13511.46|13511.46|0
1661435100000|2022-08-25 13:45:00|13520.54|13520.54|13530.8|13530.8|13539.18|13539.18|13509.36|13509.36|0
1661435400000|2022-08-25 13:50:00|13532.19|13532.19|13545.01|13545.01|13545.01|13545.01|13532.19|13532.19|0
1661435700000|2022-08-25 13:55:00|13547.8|13547.8|13567.14|13567.14|13567.14|13567.14|13547.8|13547.8|0
1661436000000|2022-08-25 14:00:00|13571.11|13571.11|13586.01|13586.01|13589.98|13589.98|13571.11|13571.11|0
1661436300000|2022-08-25 14:05:00|13589.98|13589.98|13617.99|13617.99|13617.99|13617.99|13589.98|13589.98|0
1661436600000|2022-08-25 14:10:00|13624.97|13624.97|13611.66|13611.66|13634.76|13634.76|13607.47|13607.47|0
1661436900000|2022-08-25 14:15:00|13615.63|13615.63|13606.78|13606.78|13624.97|13624.97|13606.78|13606.78|0
1661437200000|2022-08-25 14:20:00|13606.33|13606.33|13632.19|13632.19|13634.78|13634.78|13602.36|13602.36|0
1661437500000|2022-08-25 14:25:00|13634.98|13634.98|13643.83|13643.83|13651.77|13651.77|13634.98|13634.98|0
1661437800000|2022-08-25 14:30:00|13641.03|13641.03|13641.47|13641.47|13661.31|13661.31|13641.03|13641.03|0
1661438100000|2022-08-25 14:35:00|13637.5|13637.5|13649.66|13649.66|13653.62|13653.62|13637.5|13637.5|0
1661438400000|2022-08-25 14:40:00|13645.69|13645.69|13642.89|13642.89|13645.69|13645.69|13636.13|13636.13|0
1661438700000|2022-08-25 14:45:00|13645.69|13645.69|13641.74|13641.74|13647.08|13647.08|13638.23|13638.23|0
1661439000000|2022-08-25 14:50:00|13636.15|13636.15|13611.43|13611.43|13636.15|13636.15|13611.43|13611.43|0
1661439300000|2022-08-25 14:55:00|13604.44|13604.44|13595.1|13595.1|13604.44|13604.44|13581.8|13581.8|0
1661439600000|2022-08-25 15:00:00|13592.31|13592.31|13572.24|13572.24|13595.1|13595.1|13569.69|13569.69|0
1661439900000|2022-08-25 15:05:00|13564.3|13564.3|13565.24|13565.24|13573.18|13573.18|13562.45|13562.45|0
1661440200000|2022-08-25 15:10:00|13559.65|13559.65|13549.89|13549.89|13564.33|13564.33|13549.89|13549.89|0
1661440500000|2022-08-25 15:15:00|13549.43|13549.43|13539.21|13539.21|13549.43|13549.43|13531.05|13531.05|0
1661440800000|2022-08-25 15:20:00|13542.01|13542.01|13522.86|13522.86|13542.01|13542.01|13522.86|13522.86|0
1661441100000|2022-08-25 15:25:00|13521.94|13521.94|13523.8|13523.8|13531.74|13531.74|13519.37|13519.37|0
1661498100000|2022-08-26 07:15:00|13607.93|13607.93|13561.48|13561.48|13617.71|13617.71|13558.68|13558.68|0
1661498400000|2022-08-26 07:20:00|13569.86|13569.86|13606.03|13606.03|13606.03|13606.03|13569.86|13569.86|0
1661498700000|2022-08-26 07:25:00|13613.97|13613.97|13629.62|13629.62|13633.59|13633.59|13613.97|13613.97|0
1661499000000|2022-08-26 07:30:00|13633.59|13633.59|13587.12|13587.12|13646.87|13646.87|13587.12|13587.12|0
1661499300000|2022-08-26 07:35:00|13591.08|13591.08|13576.16|13576.16|13591.08|13591.08|13556.09|13556.09|0
1661499600000|2022-08-26 07:40:00|13552.35|13552.35|13539.04|13539.04|13552.35|13552.35|13534.85|13534.85|0
1661499900000|2022-08-26 07:45:00|13523.17|13523.17|13531.11|13531.11|13531.11|13531.11|13523.17|13523.17|0
1661500200000|2022-08-26 07:50:00|13528.31|13528.31|13527.59|13527.59|13539.49|13539.49|13523.62|13523.62|0
1661500500000|2022-08-26 07:55:00|13526.19|13526.19|13534.13|13534.13|13534.13|13534.13|13524.79|13524.79|0
1661500800000|2022-08-26 08:00:00|13535.52|13535.52|13515.28|13515.28|13535.52|13535.52|13511.31|13511.31|0
1661501100000|2022-08-26 08:05:00|13523.22|13523.22|13519.25|13519.25|13523.22|13523.22|13519.25|13519.25|0
1661501400000|2022-08-26 08:10:00|13517.41|13517.41|13517.41|13517.41|13517.41|13517.41|13517.41|13517.41|0
1661501700000|2022-08-26 08:15:00|13505.51|13505.51|13545.42|13545.42|13545.42|13545.42|13505.51|13505.51|0
1661502000000|2022-08-26 08:20:00|13553.36|13553.36|13537.48|13537.48|13553.36|13553.36|13537.48|13537.48|0
1661502300000|2022-08-26 08:25:00|13533.51|13533.51|13556.15|13556.15|13556.15|13556.15|13533.51|13533.51|0
1661502600000|2022-08-26 08:30:00|13544.25|13544.25|13563.58|13563.58|13563.58|13563.58|13517.41|13517.41|0
1661502900000|2022-08-26 08:35:00|13567.55|13567.55|13565.44|13565.44|13569.4|13569.4|13565.44|13565.44|0
1661503500000|2022-08-26 08:45:00|13569.4|13569.4|13569.4|13569.4|13569.4|13569.4|13566.61|13566.61|0
1661503800000|2022-08-26 08:50:00|13570.8|13570.8|13565.21|13565.21|13570.8|13570.8|13565.21|13565.21|0
1661504100000|2022-08-26 08:55:00|13553.31|13553.31|13556.1|13556.1|13561.24|13561.24|13551.91|13551.91|0
1661504400000|2022-08-26 09:00:00|13553.31|13553.31|13553.31|13553.31|13553.31|13553.31|13553.31|13553.31|0
1661504700000|2022-08-26 09:05:00|13557.27|13557.27|13557.27|13557.27|13557.27|13557.27|13557.27|13557.27|0
1661505000000|2022-08-26 09:10:00|13559.11|13559.11|13543.69|13543.69|13559.57|13559.57|13543.69|13543.69|0
1661505300000|2022-08-26 09:15:00|13536.71|13536.71|13528.99|13528.99|13536.71|13536.71|13528.77|13528.77|0
1661505600000|2022-08-26 09:20:00|13529.45|13529.45|13520.12|13520.12|13529.45|13529.45|13516.15|13516.15|0
1661505900000|2022-08-26 09:25:00|13524.31|13524.31|13532.47|13532.47|13532.47|13532.47|13524.31|13524.31|0
1661506200000|2022-08-26 09:30:00|13533.87|13533.87|13520.34|13520.34|13533.87|13533.87|13516.37|13516.37|0
1661506500000|2022-08-26 09:35:00|13525.93|13525.93|13534.86|13534.86|13544.6|13544.6|13525.93|13525.93|0
1661506800000|2022-08-26 09:40:00|13538.83|13538.83|13534.86|13534.86|13538.83|13538.83|13530.89|13530.89|0
1661507100000|2022-08-26 09:45:00|13530.89|13530.89|13502.66|13502.66|13530.89|13530.89|13502.66|13502.66|0
1661507400000|2022-08-26 09:50:00|13514.57|13514.57|13514.57|13514.57|13514.57|13514.57|13514.57|13514.57|0
1661507700000|2022-08-26 09:55:00|13511.77|13511.77|13510.6|13510.6|13511.77|13511.77|13507.8|13507.8|0
1661508000000|2022-08-26 10:00:00|13514.57|13514.57|13525.3|13525.3|13526.7|13526.7|13514.57|13514.57|0
1661508300000|2022-08-26 10:05:00|13521.33|13521.33|13521.33|13521.33|13521.33|13521.33|13521.33|13521.33|0
1661508600000|2022-08-26 10:10:00|13522.73|13522.73|13512.22|13512.22|13522.73|13522.73|13502.89|13502.89|0
1661508900000|2022-08-26 10:15:00|13508.25|13508.25|13509.65|13509.65|13509.65|13509.65|13508.25|13508.25|0
1661509200000|2022-08-26 10:20:00|13505.68|13505.68|13504.72|13504.72|13507.52|13507.52|13503.32|13503.32|0
1661509500000|2022-08-26 10:25:00|13503.8|13503.8|13498.44|13498.44|13503.8|13503.8|13498.44|13498.44|0
1661509800000|2022-08-26 10:30:00|13495.64|13495.64|13495.64|13495.64|13495.64|13495.64|13495.64|13495.64|0
1661510100000|2022-08-26 10:35:00|13487.71|13487.71|13493.07|13493.07|13493.07|13493.07|13487.71|13487.71|0
1661510400000|2022-08-26 10:40:00|13501.01|13501.01|13489.1|13489.1|13501.01|13501.01|13489.1|13489.1|0
1661510700000|2022-08-26 10:45:00|13497.04|13497.04|13499.84|13499.84|13499.84|13499.84|13497.04|13497.04|0
1661511000000|2022-08-26 10:50:00|13502.63|13502.63|13501.23|13501.23|13504.03|13504.03|13501.23|13501.23|0
1661511300000|2022-08-26 10:55:00|13489.33|13489.33|13494.69|13494.69|13494.69|13494.69|13489.33|13489.33|0
1661511600000|2022-08-26 11:00:00|13490.5|13490.5|13490.5|13490.5|13490.5|13490.5|13490.5|13490.5|0
1661511900000|2022-08-26 11:05:00|13490.04|13490.04|13486.07|13486.07|13490.04|13490.04|13486.07|13486.07|0
1661512200000|2022-08-26 11:10:00|13490.04|13490.04|13490.04|13490.04|13490.04|13490.04|13490.04|13490.04|0
1661512500000|2022-08-26 11:15:00|13488.64|13488.64|13485.85|13485.85|13488.64|13488.64|13485.85|13485.85|0
1661512800000|2022-08-26 11:20:00|13483.05|13483.05|13483.05|13483.05|13483.05|13483.05|13483.05|13483.05|0
1661513100000|2022-08-26 11:25:00|13479.08|13479.08|13469.3|13469.3|13479.08|13479.08|13469.3|13469.3|0
1661513400000|2022-08-26 11:30:00|13467.9|13467.9|13472.1|13472.1|13476.29|13476.29|13467.9|13467.9|0
1661513700000|2022-08-26 11:35:00|13472.55|13472.55|13460.19|13460.19|13472.55|13472.55|13460.19|13460.19|0
1661514000000|2022-08-26 11:40:00|13468.13|13468.13|13472.1|13472.1|13472.1|13472.1|13468.13|13468.13|0
1661514300000|2022-08-26 11:45:00|13460.91|13460.91|13464.88|13464.88|13464.88|13464.88|13456.94|13456.94|0
1661514600000|2022-08-26 11:50:00|13468.85|13468.85|13467.9|13467.9|13468.85|13468.85|13460.91|13460.91|0
1661514900000|2022-08-26 11:55:00|13475.84|13475.84|13478.19|13478.19|13487.97|13487.97|13475.84|13475.84|0
1661515200000|2022-08-26 12:00:00|13470.25|13470.25|13473.04|13473.04|13477.01|13477.01|13470.25|13470.25|0
1661515500000|2022-08-26 12:05:00|13477.01|13477.01|13477.01|13477.01|13477.01|13477.01|13477.01|13477.01|0
1661515800000|2022-08-26 12:10:00|13480.98|13480.98|13484.95|13484.95|13484.95|13484.95|13480.98|13480.98|0
1661516100000|2022-08-26 12:15:00|13472.37|13472.37|13477.96|13477.96|13482.15|13482.15|13472.37|13472.37|0
1661516400000|2022-08-26 12:20:00|13470.02|13470.02|13468.85|13468.85|13470.02|13470.02|13466.05|13466.05|0
1661516700000|2022-08-26 12:25:00|13460.91|13460.91|13463.48|13463.48|13463.48|13463.48|13459.52|13459.52|0
1661517000000|2022-08-26 12:30:00|13463.02|13463.02|13466.58|13466.58|13477.27|13477.27|13460.23|13460.23|0
1661517300000|2022-08-26 12:35:00|13469.37|13469.37|13477.31|13477.31|13477.31|13477.31|13469.37|13469.37|0
1661517600000|2022-08-26 12:40:00|13475.91|13475.91|13459.81|13459.81|13475.91|13475.91|13459.81|13459.81|0
1661517900000|2022-08-26 12:45:00|13455.62|13455.62|13460.98|13460.98|13460.98|13460.98|13455.62|13455.62|0
1661518200000|2022-08-26 12:50:00|13465.18|13465.18|13466.58|13466.58|13470.54|13470.54|13465.18|13465.18|0
1661518500000|2022-08-26 12:55:00|13474.51|13474.51|13490.13|13490.13|13490.13|13490.13|13474.51|13474.51|0
1661518800000|2022-08-26 13:00:00|13485.94|13485.94|13509.94|13509.94|13509.94|13509.94|13485.94|13485.94|0
1661519100000|2022-08-26 13:05:00|13517.88|13517.88|13558.23|13558.23|13562.43|13562.43|13517.88|13517.88|0
1661519400000|2022-08-26 13:10:00|13557.77|13557.77|13534.91|13534.91|13557.77|13557.77|13530.94|13530.94|0
1661519700000|2022-08-26 13:15:00|13540.5|13540.5|13539.1|13539.1|13544.69|13544.69|13539.1|13539.1|0
1661520000000|2022-08-26 13:20:00|13531.17|13531.17|13524.39|13524.39|13531.17|13531.17|13523.23|13523.23|0
1661520300000|2022-08-26 13:25:00|13527.19|13527.19|13488.24|13488.24|13532.55|13532.55|13488.24|13488.24|0
1661520600000|2022-08-26 13:30:00|13489.64|13489.64|13455.84|13455.84|13497.58|13497.58|13455.84|13455.84|0
1661520900000|2022-08-26 13:35:00|13454.44|13454.44|13449.56|13449.56|13454.44|13454.44|13430.66|13430.66|0
1661521200000|2022-08-26 13:40:00|13445.59|13445.59|13419.47|13419.47|13445.59|13445.59|13408.74|13408.74|0
1661521500000|2022-08-26 13:45:00|13415.5|13415.5|13405.52|13405.52|13416.68|13416.68|13403.37|13403.37|0
1661521800000|2022-08-26 13:50:00|13401.56|13401.56|13396.65|13396.65|13401.56|13401.56|13377.06|13377.06|0
1661522100000|2022-08-26 13:55:00|13400.62|13400.62|13393.14|13393.14|13404.81|13404.81|13392.68|13392.68|0
1661522400000|2022-08-26 14:00:00|13389.17|13389.17|13337.41|13337.41|13389.63|13389.63|13337.41|13337.41|0
1661522700000|2022-08-26 14:05:00|13341.38|13341.38|13420.21|13420.21|13420.21|13420.21|13341.38|13341.38|0
1661523000000|2022-08-26 14:10:00|13424.17|13424.17|13467.56|13467.56|13467.56|13467.56|13424.17|13424.17|0
1661523300000|2022-08-26 14:15:00|13471.76|13471.76|13467.79|13467.79|13474.78|13474.78|13454.49|13454.49|0
1661523600000|2022-08-26 14:20:00|13464.99|13464.99|13419.97|13419.97|13464.99|13464.99|13419.97|13419.97|0
1661523900000|2022-08-26 14:25:00|13414.38|13414.38|13383.58|13383.58|13414.38|13414.38|13377.99|13377.99|0
1661524200000|2022-08-26 14:30:00|13376.82|13376.82|13337.67|13337.67|13376.82|13376.82|13334.87|13334.87|0
1661524500000|2022-08-26 14:35:00|13336.75|13336.75|13306.92|13306.92|13345.88|13345.88|13304.12|13304.12|0
1661524800000|2022-08-26 14:40:00|13310.89|13310.89|13319.53|13319.53|13320.93|13320.93|13304.37|13304.37|0
1661525100000|2022-08-26 14:45:00|13323.5|13323.5|13343.75|13343.75|13343.75|13343.75|13312.76|13312.76|0
1661525400000|2022-08-26 14:50:00|13346.04|13346.04|13342.06|13342.06|13346.04|13346.04|13333.91|13333.91|0
1661525700000|2022-08-26 14:55:00|13330.15|13330.15|13352.79|13352.79|13352.79|13352.79|13330.15|13330.15|0
1661526000000|2022-08-26 15:00:00|13340.88|13340.88|13325.96|13325.96|13344.85|13344.85|13325.96|13325.96|0
1661526300000|2022-08-26 15:05:00|13329.93|13329.93|13323.42|13323.42|13339.26|13339.26|13319.45|13319.45|0
1661526600000|2022-08-26 15:10:00|13324.79|13324.79|13320.59|13320.59|13328.53|13328.53|13320.37|13320.37|0
1661526900000|2022-08-26 15:15:00|13319.19|13319.19|13303.09|13303.09|13319.19|13319.19|13303.09|13303.09|0
1661527200000|2022-08-26 15:20:00|13301.7|13301.7|13299.38|13299.38|13301.7|13301.7|13288.65|13288.65|0
1661527500000|2022-08-26 15:25:00|13303.35|13303.35|13306.14|13306.14|13311.51|13311.51|13294.01|13294.01|0
1661843700000|2022-08-30 07:15:00|13203.36|13203.36|13257.06|13257.06|13264.6|13264.6|13195.42|13195.42|0
1661844000000|2022-08-30 07:20:00|13261.03|13261.03|13263.37|13263.37|13266.17|13266.17|13235.15|13235.15|0
1661844300000|2022-08-30 07:25:00|13279.25|13279.25|13268.74|13268.74|13279.25|13279.25|13268.74|13268.74|0
1661844600000|2022-08-30 07:30:00|13264.77|13264.77|13303.51|13303.51|13303.51|13303.51|13264.77|13264.77|0
1661844900000|2022-08-30 07:35:00|13306.72|13306.72|13325.62|13325.62|13337.53|13337.53|13306.72|13306.72|0
1661845200000|2022-08-30 07:40:00|13329.59|13329.59|13345.38|13345.38|13353.32|13353.32|13329.59|13329.59|0
1661845500000|2022-08-30 07:45:00|13357.29|13357.29|13367.74|13367.74|13367.74|13367.74|13351.92|13351.92|0
1661845800000|2022-08-30 07:50:00|13407.42|13407.42|13374.25|13374.25|13418.1|13418.1|13374.25|13374.25|0
1661846100000|2022-08-30 07:55:00|13366.32|13366.32|13354.19|13354.19|13366.32|13366.32|13344.85|13344.85|0
1661846400000|2022-08-30 08:00:00|13358.16|13358.16|13407.12|13407.12|13411.08|13411.08|13358.16|13358.16|0
1661846700000|2022-08-30 08:05:00|13411.08|13411.08|13398.51|13398.51|13423.44|13423.44|13398.51|13398.51|0
1661847000000|2022-08-30 08:10:00|13402.47|13402.47|13386.35|13386.35|13410.38|13410.38|13382.15|13382.15|0
1661847300000|2022-08-30 08:15:00|13390.31|13390.31|13384.95|13384.95|13413.18|13413.18|13384.95|13384.95|0
1661847600000|2022-08-30 08:20:00|13377.01|13377.01|13402.24|13402.24|13402.24|13402.24|13374.21|13374.21|0
1661847900000|2022-08-30 08:25:00|13398.05|13398.05|13394.08|13394.08|13402.24|13402.24|13391.51|13391.51|0
1661848200000|2022-08-30 08:30:00|13390.11|13390.11|13388.73|13388.73|13390.11|13390.11|13371.69|13371.69|0
1661848500000|2022-08-30 08:35:00|13391.53|13391.53|13379.85|13379.85|13391.53|13391.53|13376.83|13376.83|0
1661848800000|2022-08-30 08:40:00|13371.91|13371.91|13363.69|13363.69|13371.91|13371.91|13351.78|13351.78|0
1661849100000|2022-08-30 08:45:00|13367.65|13367.65|13376.5|13376.5|13380.23|13380.23|13364.86|13364.86|0
1661849400000|2022-08-30 08:50:00|13356.66|13356.66|13379.73|13379.73|13386.72|13386.72|13356.66|13356.66|0
1661849700000|2022-08-30 08:55:00|13371.8|13371.8|13362.46|13362.46|13373.2|13373.2|13362.46|13362.46|0
1661850000000|2022-08-30 09:00:00|13363.84|13363.84|13338.41|13338.41|13365.24|13365.24|13338.41|13338.41|0
1661850300000|2022-08-30 09:05:00|13330.47|13330.47|13345.18|13345.18|13351.27|13351.27|13330.47|13330.47|0
1661850600000|2022-08-30 09:10:00|13344.72|13344.72|13343.32|13343.32|13344.72|13344.72|13332.59|13332.59|0
1661850900000|2022-08-30 09:15:00|13341.92|13341.92|13294.84|13294.84|13341.92|13341.92|13284.33|13284.33|0
1661851200000|2022-08-30 09:20:00|13298.81|13298.81|13318.87|13318.87|13318.87|13318.87|13298.81|13298.81|0
1661851500000|2022-08-30 09:25:00|13322.84|13322.84|13310.71|13310.71|13326.81|13326.81|13310.71|13310.71|0
1661851800000|2022-08-30 09:30:00|13312.1|13312.1|13341.96|13341.96|13341.96|13341.96|13312.1|13312.1|0
1661852100000|2022-08-30 09:35:00|13340.56|13340.56|13377.4|13377.4|13386.51|13386.51|13340.56|13340.56|0
1661852400000|2022-08-30 09:40:00|13374.6|13374.6|13373.43|13373.43|13377.4|13377.4|13373.43|13373.43|0
1661852700000|2022-08-30 09:45:00|13369.46|13369.46|13345.94|13345.94|13369.46|13369.46|13334.04|13334.04|0
1661853000000|2022-08-30 09:50:00|13350.14|13350.14|13346.35|13346.35|13350.14|13350.14|13336.83|13336.83|0
1661853300000|2022-08-30 09:55:00|13347.75|13347.75|13347.27|13347.27|13351.24|13351.24|13344.48|13344.48|0
1661853600000|2022-08-30 10:00:00|13355.21|13355.21|13346.61|13346.61|13355.21|13355.21|13346.61|13346.61|0
1661853900000|2022-08-30 10:05:00|13348.01|13348.01|13380.2|13380.2|13380.2|13380.2|13348.01|13348.01|0
1661854200000|2022-08-30 10:10:00|13376.24|13376.24|13373.92|13373.92|13380.43|13380.43|13369.49|13369.49|0
1661854500000|2022-08-30 10:15:00|13362.01|13362.01|13337.75|13337.75|13362.01|13362.01|13337.75|13337.75|0
1661854800000|2022-08-30 10:20:00|13349.66|13349.66|13330.04|13330.04|13355.25|13355.25|13330.04|13330.04|0
1661855100000|2022-08-30 10:25:00|13329.12|13329.12|13345|13345|13345|13345|13329.12|13329.12|0
1661855400000|2022-08-30 10:30:00|13347.79|13347.79|13345|13345|13358.52|13358.52|13341.03|13341.03|0
1661855700000|2022-08-30 10:35:00|13333.09|13333.09|13343.36|13343.36|13347.33|13347.33|13325.64|13325.64|0
1661856000000|2022-08-30 10:40:00|13339.17|13339.17|13317.93|13317.93|13339.17|13339.17|13317.93|13317.93|0
1661856300000|2022-08-30 10:45:00|13315.13|13315.13|13308.59|13308.59|13316.53|13316.53|13308.59|13308.59|0
1661856600000|2022-08-30 10:50:00|13311.39|13311.39|13333.08|13333.08|13333.08|13333.08|13292.72|13292.72|0
1661856900000|2022-08-30 10:55:00|13330.29|13330.29|13341.69|13341.69|13346.38|13346.38|13323.52|13323.52|0
1661857200000|2022-08-30 11:00:00|13338.9|13338.9|13358.45|13358.45|13359.41|13359.41|13336.1|13336.1|0
1661857500000|2022-08-30 11:05:00|13359.85|13359.85|13365.22|13365.22|13372.21|13372.21|13359.85|13359.85|0
1661857800000|2022-08-30 11:10:00|13353.31|13353.31|13363.82|13363.82|13363.82|13363.82|13346.55|13346.55|0
1661858100000|2022-08-30 11:15:00|13367.79|13367.79|13378.3|13378.3|13378.3|13378.3|13367.79|13367.79|0
1661858400000|2022-08-30 11:20:00|13374.33|13374.33|13376.9|13376.9|13378.3|13378.3|13362.42|13362.42|0
1661858700000|2022-08-30 11:25:00|13374.1|13374.1|13364.77|13364.77|13374.1|13374.1|13358.01|13358.01|0
1661859000000|2022-08-30 11:30:00|13367.56|13367.56|13373.16|13373.16|13373.16|13373.16|13367.56|13367.56|0
1661859300000|2022-08-30 11:35:00|13370.36|13370.36|13372.66|13372.66|13372.66|13372.66|13370.36|13370.36|0
1661859600000|2022-08-30 11:40:00|13368.69|13368.69|13378.02|13378.02|13378.02|13378.02|13367.29|13367.29|0
1661859900000|2022-08-30 11:45:00|13376.62|13376.62|13391.33|13391.33|13391.33|13391.33|13376.62|13376.62|0
1661860200000|2022-08-30 11:50:00|13399.26|13399.26|13402.75|13402.75|13403.23|13403.23|13397.87|13397.87|0
1661860500000|2022-08-30 11:55:00|13404.15|13404.15|13427.01|13427.01|13427.01|13427.01|13404.15|13404.15|0
1661860800000|2022-08-30 12:00:00|13423.05|13423.05|13441.24|13441.24|13441.24|13441.24|13413.49|13413.49|0
1661861100000|2022-08-30 12:05:00|13439.84|13439.84|13454.31|13454.31|13457.11|13457.11|13439.84|13439.84|0
1661861400000|2022-08-30 12:10:00|13450.12|13450.12|13463.85|13463.85|13463.85|13463.85|13444.75|13444.75|0
1661861700000|2022-08-30 12:15:00|13461.06|13461.06|13460.11|13460.11|13461.06|13461.06|13441.22|13441.22|0
1661862000000|2022-08-30 12:20:00|13455.92|13455.92|13454.74|13454.74|13458.49|13458.49|13449.15|13449.15|0
1661862300000|2022-08-30 12:25:00|13453.35|13453.35|13436.1|13436.1|13453.35|13453.35|13412.29|13412.29|0
1661862600000|2022-08-30 12:30:00|13428.17|13428.17|13415.56|13415.56|13432.13|13432.13|13412.29|13412.29|0
1661862900000|2022-08-30 12:35:00|13419.52|13419.52|13437.72|13437.72|13437.72|13437.72|13419.52|13419.52|0
1661863200000|2022-08-30 12:40:00|13439.11|13439.11|13434.46|13434.46|13458.24|13458.24|13426.52|13426.52|0
1661863500000|2022-08-30 12:45:00|13437.26|13437.26|13430.94|13430.94|13447.04|13447.04|13425.58|13425.58|0
1661863800000|2022-08-30 12:50:00|13426.97|13426.97|13424.4|13424.4|13436.53|13436.53|13424.4|13424.4|0
1661864100000|2022-08-30 12:55:00|13423|13423|13441.91|13441.91|13445.88|13445.88|13423|13423|0
1661864400000|2022-08-30 13:00:00|13437.94|13437.94|13440.51|13440.51|13440.51|13440.51|13432.57|13432.57|0
1661864700000|2022-08-30 13:05:00|13436.54|13436.54|13431.18|13431.18|13439.34|13439.34|13421.84|13421.84|0
1661865000000|2022-08-30 13:10:00|13428.38|13428.38|13430.72|13430.72|13434.69|13434.69|13427.92|13427.92|0
1661865300000|2022-08-30 13:15:00|13426.52|13426.52|13413.67|13413.67|13429.32|13429.32|13410.87|13410.87|0
1661865600000|2022-08-30 13:20:00|13410.87|13410.87|13432.34|13432.34|13435.13|13435.13|13402.94|13402.94|0
1661865900000|2022-08-30 13:25:00|13430.94|13430.94|13439.06|13439.06|13439.06|13439.06|13426.97|13426.97|0
1661866200000|2022-08-30 13:30:00|13439.52|13439.52|13483.63|13483.63|13487.59|13487.59|13426.22|13426.22|0
1661866500000|2022-08-30 13:35:00|13484.54|13484.54|13480.15|13480.15|13499.49|13499.49|13461.25|13461.25|0
1661866800000|2022-08-30 13:40:00|13477.35|13477.35|13442.4|13442.4|13482.74|13482.74|13442.4|13442.4|0
1661867100000|2022-08-30 13:45:00|13438.43|13438.43|13442.15|13442.15|13450.09|13450.09|13431.2|13431.2|0
1661867400000|2022-08-30 13:50:00|13439.36|13439.36|13427.07|13427.07|13451.56|13451.56|13418.42|13418.42|0
1661867700000|2022-08-30 13:55:00|13428.47|13428.47|13417.29|13417.29|13432.44|13432.44|13416.35|13416.35|0
1661868000000|2022-08-30 14:00:00|13418.69|13418.69|13383.7|13383.7|13427.08|13427.08|13381.41|13381.41|0
1661868300000|2022-08-30 14:05:00|13381.41|13381.41|13371.37|13371.37|13383.7|13383.7|13354.85|13354.85|0
1661868600000|2022-08-30 14:10:00|13369.97|13369.97|13377.91|13377.91|13381.88|13381.88|13352.25|13352.25|0
1661868900000|2022-08-30 14:15:00|13376.51|13376.51|13373.59|13373.59|13380.7|13380.7|13356.44|13356.44|0
1661869200000|2022-08-30 14:20:00|13377.78|13377.78|13363.32|13363.32|13382.9|13382.9|13363.32|13363.32|0
1661869500000|2022-08-30 14:25:00|13366.11|13366.11|13370.29|13370.29|13386.61|13386.61|13366.11|13366.11|0
1661869800000|2022-08-30 14:30:00|13368.89|13368.89|13341.86|13341.86|13385.19|13385.19|13340.69|13340.69|0
1661870100000|2022-08-30 14:35:00|13340.46|13340.46|13333.24|13333.24|13340.94|13340.94|13311.77|13311.77|0
1661870400000|2022-08-30 14:40:00|13329.27|13329.27|13313.43|13313.43|13329.27|13329.27|13309.68|13309.68|0
1661870700000|2022-08-30 14:45:00|13312.97|13312.97|13324.64|13324.64|13324.64|13324.64|13306.46|13306.46|0
1661871000000|2022-08-30 14:50:00|13320.67|13320.67|13347.96|13347.96|13347.96|13347.96|13319.27|13319.27|0
1661871300000|2022-08-30 14:55:00|13349.36|13349.36|13363.14|13363.14|13363.14|13363.14|13349.36|13349.36|0
1661871600000|2022-08-30 15:00:00|13371.08|13371.08|13355.41|13355.41|13378.51|13378.51|13355.41|13355.41|0
1661871900000|2022-08-30 15:05:00|13351.44|13351.44|13359.38|13359.38|13362.17|13362.17|13351.44|13351.44|0
1661872200000|2022-08-30 15:10:00|13355.41|13355.41|13353.33|13353.33|13359.15|13359.15|13334.43|13334.43|0
1661872500000|2022-08-30 15:15:00|13354.25|13354.25|13369.43|13369.43|13372.22|13372.22|13351.45|13351.45|0
1661872800000|2022-08-30 15:20:00|13370.83|13370.83|13368.48|13368.48|13371.05|13371.05|13364.29|13364.29|0
1661873100000|2022-08-30 15:25:00|13364.51|13364.51|13353.1|13353.1|13368.48|13368.48|13341.2|13341.2|0
1661930100000|2022-08-31 07:15:00|13381.54|13381.54|13409.35|13409.35|13432.18|13432.18|13381.54|13381.54|0
1661930400000|2022-08-31 07:20:00|13403.76|13403.76|13354.05|13354.05|13403.76|13403.76|13346.12|13346.12|0
1661930700000|2022-08-31 07:25:00|13358.02|13358.02|13378.54|13378.54|13390.44|13390.44|13358.02|13358.02|0
1661931000000|2022-08-31 07:30:00|13390.44|13390.44|13383.9|13383.9|13407.67|13407.67|13383.9|13383.9|0
1661931300000|2022-08-31 07:35:00|13352.15|13352.15|13344.95|13344.95|13360.09|13360.09|13337.01|13337.01|0
1661931600000|2022-08-31 07:40:00|13332.37|13332.37|13296.65|13296.65|13332.37|13332.37|13247.41|13247.41|0
1661931900000|2022-08-31 07:45:00|13298.05|13298.05|13266.28|13266.28|13302.25|13302.25|13266.28|13266.28|0
1661932200000|2022-08-31 07:50:00|13263.49|13263.49|13252.98|13252.98|13270.48|13270.48|13252.98|13252.98|0
1661932500000|2022-08-31 07:55:00|13251.6|13251.6|13281.9|13281.9|13285.87|13285.87|13251.6|13251.6|0
1661932800000|2022-08-31 08:00:00|13281.44|13281.44|13249.73|13249.73|13281.92|13281.92|13249.73|13249.73|0
1661933100000|2022-08-31 08:05:00|13245.77|13245.77|13240.18|13240.18|13263.99|13263.99|13232.24|13232.24|0
1661933400000|2022-08-31 08:10:00|13248.11|13248.11|13256.72|13256.72|13276.57|13276.57|13248.11|13248.11|0
1661933700000|2022-08-31 08:15:00|13260.69|13260.69|13286.3|13286.3|13286.3|13286.3|13255.05|13255.05|0
1661934000000|2022-08-31 08:20:00|13287.7|13287.7|13268.81|13268.81|13287.7|13287.7|13256.46|13256.46|0
1661934300000|2022-08-31 08:25:00|13270.21|13270.21|13286.95|13286.95|13286.95|13286.95|13270.21|13270.21|0
1661934600000|2022-08-31 08:30:00|13294.89|13294.89|13265.04|13265.04|13294.89|13294.89|13265.04|13265.04|0
1661934900000|2022-08-31 08:35:00|13260.85|13260.85|13276.72|13276.72|13276.72|13276.72|13258.05|13258.05|0
1661935200000|2022-08-31 08:40:00|13275.32|13275.32|13303.33|13303.33|13303.33|13303.33|13275.32|13275.32|0
1661935500000|2022-08-31 08:45:00|13311.27|13311.27|13335.27|13335.27|13335.27|13335.27|13311.27|13311.27|0
1661935800000|2022-08-31 08:50:00|13339.24|13339.24|13341.35|13341.35|13352.99|13352.99|13337.12|13337.12|0
1661936100000|2022-08-31 08:55:00|13349.29|13349.29|13322.01|13322.01|13349.29|13349.29|13322.01|13322.01|0
1661936400000|2022-08-31 09:00:00|13318.04|13318.04|13316.19|13316.19|13318.04|13318.04|13292.38|13292.38|0
1661936700000|2022-08-31 09:05:00|13320.16|13320.16|13287.96|13287.96|13324.13|13324.13|13287.96|13287.96|0
1661937000000|2022-08-31 09:10:00|13289.36|13289.36|13317.62|13317.62|13319.94|13319.94|13289.36|13289.36|0
1661937300000|2022-08-31 09:15:00|13321.59|13321.59|13308.74|13308.74|13344.45|13344.45|13308.74|13308.74|0
1661937600000|2022-08-31 09:20:00|13305.94|13305.94|13309.91|13309.91|13311.08|13311.08|13300.57|13300.57|0
1661937900000|2022-08-31 09:25:00|13314.1|13314.1|13314.33|13314.33|13321.09|13321.09|13306.39|13306.39|0
1661938200000|2022-08-31 09:30:00|13312.93|13312.93|13322.49|13322.49|13322.49|13322.49|13306.16|13306.16|0
1661938500000|2022-08-31 09:35:00|13315.5|13315.5|13304.33|13304.33|13330.2|13330.2|13301.02|13301.02|0
1661938800000|2022-08-31 09:40:00|13302.93|13302.93|13315.47|13315.47|13315.47|13315.47|13302.93|13302.93|0
1661939100000|2022-08-31 09:45:00|13319.44|13319.44|13273.97|13273.97|13319.44|13319.44|13273.97|13273.97|0
1661939400000|2022-08-31 09:50:00|13277.93|13277.93|13309.4|13309.4|13309.4|13309.4|13277.93|13277.93|0
1661939700000|2022-08-31 09:55:00|13306.6|13306.6|13298.16|13298.16|13310.06|13310.06|13298.16|13298.16|0
1661940000000|2022-08-31 10:00:00|13290.22|13290.22|13300.73|13300.73|13300.73|13300.73|13283.45|13283.45|0
1661940300000|2022-08-31 10:05:00|13299.33|13299.33|13305.87|13305.87|13311.24|13311.24|13299.33|13299.33|0
1661940600000|2022-08-31 10:10:00|13321.74|13321.74|13319.91|13319.91|13321.97|13321.97|13309.84|13309.84|0
1661940900000|2022-08-31 10:15:00|13328.29|13328.29|13350.93|13350.93|13364.46|13364.46|13326.9|13326.9|0
1661941200000|2022-08-31 10:20:00|13353.73|13353.73|13359.09|13359.09|13367.48|13367.48|13349.76|13349.76|0
1661941500000|2022-08-31 10:25:00|13363.29|13363.29|13366.08|13366.08|13370.05|13370.05|13359.09|13359.09|0
1661941800000|2022-08-31 10:30:00|13362.11|13362.11|13336|13336|13362.11|13362.11|13336|13336|0
1661942100000|2022-08-31 10:35:00|13338.79|13338.79|13357.46|13357.46|13358.86|13358.86|13337.39|13337.39|0
1661942400000|2022-08-31 10:40:00|13353.49|13353.49|13354.91|13354.91|13354.91|13354.91|13345.35|13345.35|0
1661942700000|2022-08-31 10:45:00|13358.88|13358.88|13385.26|13385.26|13389.23|13389.23|13354.69|13354.69|0
1661943000000|2022-08-31 10:50:00|13388.06|13388.06|13379.9|13379.9|13398.79|13398.79|13379.9|13379.9|0
1661943300000|2022-08-31 10:55:00|13381.29|13381.29|13363.57|13363.57|13381.29|13381.29|13362.4|13362.4|0
1661943600000|2022-08-31 11:00:00|13359.6|13359.6|13386.7|13386.7|13386.7|13386.7|13359.6|13359.6|0
1661943900000|2022-08-31 11:05:00|13389.5|13389.5|13369.43|13369.43|13389.5|13389.5|13369.43|13369.43|0
1661944200000|2022-08-31 11:10:00|13373.4|13373.4|13377.37|13377.37|13377.37|13377.37|13372|13372|0
1661944500000|2022-08-31 11:15:00|13393.24|13393.24|13421.69|13421.69|13421.69|13421.69|13393.24|13393.24|0
1661944800000|2022-08-31 11:20:00|13422.61|13422.61|13420.73|13420.73|13431.47|13431.47|13416.77|13416.77|0
1661945100000|2022-08-31 11:25:00|13419.34|13419.34|13423.31|13423.31|13424.7|13424.7|13411.4|13411.4|0
1661945400000|2022-08-31 11:30:00|13426.1|13426.1|13405.83|13405.83|13426.1|13426.1|13401.64|13401.64|0
1661945700000|2022-08-31 11:35:00|13408.62|13408.62|13407.23|13407.23|13408.62|13408.62|13407.23|13407.23|0
1661946000000|2022-08-31 11:40:00|13411.2|13411.2|13420.76|13420.76|13420.76|13420.76|13407.23|13407.23|0
1661946300000|2022-08-31 11:45:00|13419.36|13419.36|13407.23|13407.23|13419.36|13419.36|13404.66|13404.66|0
1661946600000|2022-08-31 11:50:00|13411.2|13411.2|13427.29|13427.29|13427.52|13427.52|13411.2|13411.2|0
1661946900000|2022-08-31 11:55:00|13430.09|13430.09|13437.8|13437.8|13443.39|13443.39|13427.29|13427.29|0
1661947200000|2022-08-31 12:00:00|13445.74|13445.74|13449.71|13449.71|13449.71|13449.71|13437.8|13437.8|0
1661947500000|2022-08-31 12:05:00|13457.65|13457.65|13463.01|13463.01|13467.21|13467.21|13457.65|13457.65|0
1661947800000|2022-08-31 12:10:00|13459.04|13459.04|13461.84|13461.84|13461.84|13461.84|13454.85|13454.85|0
1661948100000|2022-08-31 12:15:00|13469.78|13469.78|13493.27|13493.27|13493.27|13493.27|13460.67|13460.67|0
1661948400000|2022-08-31 12:20:00|13490.48|13490.48|13479.97|13479.97|13494.67|13494.67|13478.57|13478.57|0
1661948700000|2022-08-31 12:25:00|13475.78|13475.78|13479.97|13479.97|13484.16|13484.16|13472.98|13472.98|0
1661949000000|2022-08-31 12:30:00|13476|13476|13473.45|13473.45|13476.25|13476.25|13470.65|13470.65|0
1661949300000|2022-08-31 12:35:00|13465.51|13465.51|13478.1|13478.1|13478.1|13478.1|13461.32|13461.32|0
1661949600000|2022-08-31 12:40:00|13479.5|13479.5|13465.02|13465.02|13482.3|13482.3|13459.43|13459.43|0
1661949900000|2022-08-31 12:45:00|13453.12|13453.12|13496.74|13496.74|13496.74|13496.74|13453.12|13453.12|0
1661950200000|2022-08-31 12:50:00|13495.35|13495.35|13483.9|13483.9|13501.17|13501.17|13483.9|13483.9|0
1661950500000|2022-08-31 12:55:00|13486.69|13486.69|13468.97|13468.97|13486.69|13486.69|13468.97|13468.97|0
1661950800000|2022-08-31 13:00:00|13465|13465|13493.48|13493.48|13493.48|13493.48|13465|13465|0
1661951100000|2022-08-31 13:05:00|13492.08|13492.08|13502.59|13502.59|13505.61|13505.61|13489.29|13489.29|0
1661951400000|2022-08-31 13:10:00|13503.99|13503.99|13517.51|13517.51|13526.85|13526.85|13503.99|13503.99|0
1661951700000|2022-08-31 13:15:00|13514.72|13514.72|13493.3|13493.3|13516.17|13516.17|13493.3|13493.3|0
1661952000000|2022-08-31 13:20:00|13491.91|13491.91|13462.75|13462.75|13491.91|13491.91|13462.75|13462.75|0
1661952300000|2022-08-31 13:25:00|13470.69|13470.69|13448.35|13448.35|13470.69|13470.69|13441.54|13441.54|0
1661952600000|2022-08-31 13:30:00|13444.38|13444.38|13451.15|13451.15|13453.72|13453.72|13426.89|13426.89|0
1661952900000|2022-08-31 13:35:00|13455.12|13455.12|13471.51|13471.51|13476.42|13476.42|13454.95|13454.95|0
1661953200000|2022-08-31 13:40:00|13468.72|13468.72|13480.6|13480.6|13480.6|13480.6|13454.73|13454.73|0
1661953500000|2022-08-31 13:45:00|13476.63|13476.63|13499.5|13499.5|13500.89|13500.89|13472.66|13472.66|0
1661953800000|2022-08-31 13:50:00|13491.56|13491.56|13446.56|13446.56|13496.93|13496.93|13446.56|13446.56|0
1661954100000|2022-08-31 13:55:00|13445.16|13445.16|13422.75|13422.75|13445.16|13445.16|13418.55|13418.55|0
1661954400000|2022-08-31 14:00:00|13419.95|13419.95|13408.3|13408.3|13424.84|13424.84|13404.54|13404.54|0
1661954700000|2022-08-31 14:05:00|13405.5|13405.5|13400.11|13400.11|13406.9|13406.9|13382.61|13382.61|0
1661955000000|2022-08-31 14:10:00|13404.08|13404.08|13390.26|13390.26|13411.52|13411.52|13390.26|13390.26|0
1661955300000|2022-08-31 14:15:00|13394.23|13394.23|13374.16|13374.16|13394.23|13394.23|13371.37|13371.37|0
1661955600000|2022-08-31 14:20:00|13376.96|13376.96|13343.33|13343.33|13397.94|13397.94|13333.77|13333.77|0
1661955900000|2022-08-31 14:25:00|13341.95|13341.95|13316.06|13316.06|13361.54|13361.54|13313.49|13313.49|0
1661956200000|2022-08-31 14:30:00|13308.12|13308.12|13310.47|13310.47|13314.89|13314.89|13299.74|13299.74|0
1661956500000|2022-08-31 14:35:00|13314.66|13314.66|13314.41|13314.41|13331.46|13331.46|13310.44|13310.44|0
1661956800000|2022-08-31 14:40:00|13306.47|13306.47|13332.11|13332.11|13333.51|13333.51|13306.47|13306.47|0
1661957100000|2022-08-31 14:45:00|13336.3|13336.3|13341.44|13341.44|13360.11|13360.11|13324.89|13324.89|0
1661957400000|2022-08-31 14:50:00|13342.84|13342.84|13317.85|13317.85|13350.53|13350.53|13311.79|13311.79|0
1661957700000|2022-08-31 14:55:00|13319.24|13319.24|13289.15|13289.15|13319.24|13319.24|13287.75|13287.75|0
1661958000000|2022-08-31 15:00:00|13288.23|13288.23|13269.84|13269.84|13288.23|13288.23|13259.31|13259.31|0
1661958300000|2022-08-31 15:05:00|13273.8|13273.8|13302.27|13302.27|13302.27|13302.27|13272.41|13272.41|0
1661958600000|2022-08-31 15:10:00|13303.19|13303.19|13288.05|13288.05|13306.49|13306.49|13284.08|13284.08|0
1661958900000|2022-08-31 15:15:00|13289.44|13289.44|13305.29|13305.29|13306.69|13306.69|13283.85|13283.85|0
1661959200000|2022-08-31 15:20:00|13303.89|13303.89|13294.56|13294.56|13303.89|13303.89|13286.62|13286.62|0
1661959500000|2022-08-31 15:25:00|13293.16|13293.16|13285.89|13285.89|13306.9|13306.9|13277.96|13277.96|0
1662016500000|2022-09-01 07:15:00|13116.88|13116.88|13120.35|13120.35|13125.27|13125.27|13094.69|13094.69|0
1662016800000|2022-09-01 07:20:00|13117.56|13117.56|13088.01|13088.01|13117.56|13117.56|13077.5|13077.5|0
1662017100000|2022-09-01 07:25:00|13080.07|13080.07|13063.56|13063.56|13080.07|13080.07|13059.84|13059.84|0
1662017400000|2022-09-01 07:30:00|13051.65|13051.65|13005.14|13005.14|13060.04|13060.04|13005.14|13005.14|0
1662017700000|2022-09-01 07:35:00|13013.08|13013.08|12980.65|12980.65|13013.08|13013.08|12980.65|12980.65|0
1662018000000|2022-09-01 07:40:00|12984.62|12984.62|13036.21|13036.21|13036.21|13036.21|12984.62|12984.62|0
1662018300000|2022-09-01 07:45:00|13032.24|13032.24|13022.19|13022.19|13032.24|13032.24|13012.9|13012.9|0
1662018600000|2022-09-01 07:50:00|13023.58|13023.58|13062.3|13062.3|13069.06|13069.06|13023.58|13023.58|0
1662018900000|2022-09-01 07:55:00|13046.43|13046.43|13047.6|13047.6|13047.6|13047.6|13039.44|13039.44|0
1662019200000|2022-09-01 08:00:00|13049|13049|13028.52|13028.52|13050.39|13050.39|13021|13021|0
1662019500000|2022-09-01 08:05:00|13012.65|13012.65|12949.67|12949.67|13012.65|13012.65|12942.68|12942.68|0
1662019800000|2022-09-01 08:10:00|12950.13|12950.13|12973.9|12973.9|12973.9|12973.9|12944.06|12944.06|0
1662020100000|2022-09-01 08:15:00|12969.7|12969.7|12982.31|12982.31|12982.31|12982.31|12968.79|12968.79|0
1662020400000|2022-09-01 08:20:00|12978.35|12978.35|12993.72|12993.72|13003.06|13003.06|12978.35|12978.35|0
1662020700000|2022-09-01 08:25:00|12981.82|12981.82|12924.7|12924.7|12981.82|12981.82|12924.7|12924.7|0
1662021000000|2022-09-01 08:30:00|12928.67|12928.67|12929.41|12929.41|12940.58|12940.58|12924.7|12924.7|0
1662021300000|2022-09-01 08:35:00|12925.45|12925.45|12922.94|12922.94|12933.38|12933.38|12918.97|12918.97|0
1662021600000|2022-09-01 08:40:00|12924.77|12924.77|12934.38|12934.38|12942.48|12942.48|12924.77|12924.77|0
1662021900000|2022-09-01 08:45:00|12933.01|12933.01|12902.67|12902.67|12933.01|12933.01|12898.96|12898.96|0
1662022200000|2022-09-01 08:50:00|12897.08|12897.08|12857.41|12857.41|12897.08|12897.08|12857.41|12857.41|0
1662022500000|2022-09-01 08:55:00|12860.2|12860.2|12898.46|12898.46|12898.46|12898.46|12860.2|12860.2|0
1662022800000|2022-09-01 09:00:00|12897.06|12897.06|12935.08|12935.08|12935.08|12935.08|12897.06|12897.06|0
1662023100000|2022-09-01 09:05:00|12936.47|12936.47|12917.58|12917.58|12937.87|12937.87|12917.58|12917.58|0
1662023400000|2022-09-01 09:10:00|12905.67|12905.67|12893.77|12893.77|12909.64|12909.64|12893.77|12893.77|0
1662023700000|2022-09-01 09:15:00|12893.31|12893.31|12883.29|12883.29|12893.31|12893.31|12876.76|12876.76|0
1662024000000|2022-09-01 09:20:00|12880.49|12880.49|12837.13|12837.13|12880.49|12880.49|12837.13|12837.13|0
1662024300000|2022-09-01 09:25:00|12836.22|12836.22|12821.5|12821.5|12852.09|12852.09|12821.5|12821.5|0
1662024600000|2022-09-01 09:30:00|12829.44|12829.44|12836.66|12836.66|12842.03|12842.03|12829.44|12829.44|0
1662024900000|2022-09-01 09:35:00|12832.7|12832.7|12836.44|12836.44|12840.63|12840.63|12832.47|12832.47|0
1662025200000|2022-09-01 09:40:00|12840.41|12840.41|12867.24|12867.24|12867.24|12867.24|12840.41|12840.41|0
1662025500000|2022-09-01 09:45:00|12872.83|12872.83|12897.56|12897.56|12897.56|12897.56|12872.83|12872.83|0
1662025800000|2022-09-01 09:50:00|12904.55|12904.55|12927.19|12927.19|12931.16|12931.16|12904.55|12904.55|0
1662026100000|2022-09-01 09:55:00|12931.16|12931.16|12925.79|12925.79|12931.16|12931.16|12919.03|12919.03|0
1662026400000|2022-09-01 10:00:00|12917.85|12917.85|12931.38|12931.38|12931.38|12931.38|12917.85|12917.85|0
1662026700000|2022-09-01 10:05:00|12935.58|12935.58|12936.97|12936.97|12936.97|12936.97|12929.04|12929.04|0
1662027000000|2022-09-01 10:10:00|12933.01|12933.01|12934.18|12934.18|12940.94|12940.94|12933.01|12933.01|0
1662027300000|2022-09-01 10:15:00|12929.98|12929.98|12909.76|12909.76|12929.98|12929.98|12901.09|12901.09|0
1662027600000|2022-09-01 10:20:00|12912.56|12912.56|12927.47|12927.47|12931.67|12931.67|12912.56|12912.56|0
1662027900000|2022-09-01 10:25:00|12924.68|12924.68|12929.33|12929.33|12932.62|12932.62|12924.68|12924.68|0
1662028200000|2022-09-01 10:30:00|12926.54|12926.54|12926.31|12926.31|12930.5|12930.5|12926.31|12926.31|0
1662028500000|2022-09-01 10:35:00|12927.71|12927.71|12922.16|12922.16|12927.71|12927.71|12918.19|12918.19|0
1662028800000|2022-09-01 10:40:00|12923.56|12923.56|12920.76|12920.76|12923.56|12923.56|12916.79|12916.79|0
1662029100000|2022-09-01 10:45:00|12922.16|12922.16|12908.63|12908.63|12922.16|12922.16|12908.63|12908.63|0
1662029400000|2022-09-01 10:50:00|12920.54|12920.54|12900.47|12900.47|12920.54|12920.54|12899.07|12899.07|0
1662029700000|2022-09-01 10:55:00|12896.27|12896.27|12922.88|12922.88|12922.88|12922.88|12896.27|12896.27|0
1662030000000|2022-09-01 11:00:00|12918.91|12918.91|12902.87|12902.87|12918.91|12918.91|12898.91|12898.91|0
1662030300000|2022-09-01 11:05:00|12908.47|12908.47|12886.78|12886.78|12912.43|12912.43|12886.78|12886.78|0
1662030600000|2022-09-01 11:10:00|12885.38|12885.38|12897.07|12897.07|12897.07|12897.07|12883.54|12883.54|0
1662030900000|2022-09-01 11:15:00|12894.27|12894.27|12888.91|12888.91|12894.27|12894.27|12886.34|12886.34|0
1662031200000|2022-09-01 11:20:00|12884.94|12884.94|12877.49|12877.49|12888.45|12888.45|12877.49|12877.49|0
1662031500000|2022-09-01 11:25:00|12881.68|12881.68|12900.33|12900.33|12908.27|12908.27|12881.68|12881.68|0
1662031800000|2022-09-01 11:30:00|12896.37|12896.37|12918.51|12918.51|12919.9|12919.9|12896.37|12896.37|0
1662032100000|2022-09-01 11:35:00|12917.11|12917.11|12926.89|12926.89|12937.85|12937.85|12911.52|12911.52|0
1662032400000|2022-09-01 11:40:00|12934.83|12934.83|12953.72|12953.72|12955.12|12955.12|12934.83|12934.83|0
1662032700000|2022-09-01 11:45:00|12961.66|12961.66|12959.09|12959.09|12970.05|12970.05|12959.09|12959.09|0
1662033000000|2022-09-01 11:50:00|12964.68|12964.68|12975.17|12975.17|12975.17|12975.17|12961.89|12961.89|0
1662033300000|2022-09-01 11:55:00|12972.37|12972.37|12980.31|12980.31|12982.88|12982.88|12969.58|12969.58|0
1662033600000|2022-09-01 12:00:00|12983.11|12983.11|12984.28|12984.28|12996.19|12996.19|12980.31|12980.31|0
1662033900000|2022-09-01 12:05:00|12985.68|12985.68|13000.37|13000.37|13004.79|13004.79|12982.88|12982.88|0
1662034200000|2022-09-01 12:10:00|12997.57|12997.57|12958.89|12958.89|12997.57|12997.57|12958.89|12958.89|0
1662034500000|2022-09-01 12:15:00|12956.09|12956.09|12939.3|12939.3|12964.96|12964.96|12939.3|12939.3|0
1662034800000|2022-09-01 12:20:00|12943.27|12943.27|12965.65|12965.65|12965.65|12965.65|12943.27|12943.27|0
1662035100000|2022-09-01 12:25:00|12962.85|12962.85|12954.25|12954.25|12965.9|12965.9|12952.86|12952.86|0
1662035400000|2022-09-01 12:30:00|12951.46|12951.46|12914.19|12914.19|12955.43|12955.43|12914.19|12914.19|0
1662035700000|2022-09-01 12:35:00|12915.59|12915.59|12919.53|12919.53|12919.53|12919.53|12905.77|12905.77|0
1662036000000|2022-09-01 12:40:00|12911.59|12911.59|12918.15|12918.15|12940.99|12940.99|12911.59|12911.59|0
1662036300000|2022-09-01 12:45:00|12914.18|12914.18|12915.8|12915.8|12918.37|12918.37|12910.21|12910.21|0
1662036600000|2022-09-01 12:50:00|12918.6|12918.6|12906.96|12906.96|12928.88|12928.88|12906.96|12906.96|0
1662036900000|2022-09-01 12:55:00|12910.92|12910.92|12912.12|12912.12|12932.19|12932.19|12910.92|12910.92|0
1662037200000|2022-09-01 13:00:00|12904.18|12904.18|12888.8|12888.8|12904.18|12904.18|12879.24|12879.24|0
1662037500000|2022-09-01 13:05:00|12892.76|12892.76|12909.09|12909.09|12923.79|12923.79|12892.76|12892.76|0
1662037800000|2022-09-01 13:10:00|12906.29|12906.29|12918.88|12918.88|12918.88|12918.88|12906.29|12906.29|0
1662038100000|2022-09-01 13:15:00|12917.48|12917.48|12915.15|12915.15|12917.48|12917.48|12906.09|12906.09|0
1662038400000|2022-09-01 13:20:00|12916.07|12916.07|12917.66|12917.66|12921.87|12921.87|12911.37|12911.37|0
1662038700000|2022-09-01 13:25:00|12913.69|12913.69|12873.57|12873.57|12913.69|12913.69|12865.64|12865.64|0
1662039000000|2022-09-01 13:30:00|12869.61|12869.61|12887.39|12887.39|12889.21|12889.21|12869.61|12869.61|0
1662039300000|2022-09-01 13:35:00|12886.93|12886.93|12875.96|12875.96|12899.26|12899.26|12860.8|12860.8|0
1662039600000|2022-09-01 13:40:00|12883.9|12883.9|12905.96|12905.96|12908.57|12908.57|12883.9|12883.9|0
1662039900000|2022-09-01 13:45:00|12906.87|12906.87|12911.1|12911.1|12924.15|12924.15|12905.73|12905.73|0
1662040200000|2022-09-01 13:50:00|12906.9|12906.9|12907.36|12907.36|12907.36|12907.36|12895|12895|0
1662040500000|2022-09-01 13:55:00|12906.9|12906.9|12918.34|12918.34|12931.42|12931.42|12886.4|12886.4|0
1662040800000|2022-09-01 14:00:00|12921.14|12921.14|12884.8|12884.8|12925.11|12925.11|12873.14|12873.14|0
1662041100000|2022-09-01 14:05:00|12888.76|12888.76|12885.71|12885.71|12899.02|12899.02|12869.16|12869.16|0
1662041400000|2022-09-01 14:10:00|12887.11|12887.11|12846.98|12846.98|12888.03|12888.03|12846.98|12846.98|0
1662041700000|2022-09-01 14:15:00|12841.61|12841.61|12832.68|12832.68|12841.61|12841.61|12828.26|12828.26|0
1662042000000|2022-09-01 14:20:00|12828.71|12828.71|12858.34|12858.34|12858.34|12858.34|12817.04|12817.04|0
1662042300000|2022-09-01 14:25:00|12863.93|12863.93|12887.97|12887.97|12887.97|12887.97|12863.93|12863.93|0
1662042600000|2022-09-01 14:30:00|12884|12884|12840.87|12840.87|12887.97|12887.97|12836.9|12836.9|0
1662042900000|2022-09-01 14:35:00|12842.24|12842.24|12800.22|12800.22|12849.01|12849.01|12799.3|12799.3|0
1662043200000|2022-09-01 14:40:00|12804.19|12804.19|12779.95|12779.95|12804.19|12804.19|12773.39|12773.39|0
1662043500000|2022-09-01 14:45:00|12775.98|12775.98|12778.04|12778.04|12778.04|12778.04|12758.45|12758.45|0
1662043800000|2022-09-01 14:50:00|12782.01|12782.01|12750.99|12750.99|12787.14|12787.14|12750.99|12750.99|0
1662044100000|2022-09-01 14:55:00|12754.96|12754.96|12745.85|12745.85|12764.5|12764.5|12745.85|12745.85|0
1662044400000|2022-09-01 15:00:00|12744.46|12744.46|12734.18|12734.18|12748.4|12748.4|12730.21|12730.21|0
1662044700000|2022-09-01 15:05:00|12730.21|12730.21|12738.15|12738.15|12744.91|12744.91|12730.21|12730.21|0
1662045000000|2022-09-01 15:10:00|12742.12|12742.12|12734.41|12734.41|12751.66|12751.66|12730.44|12730.44|0
1662045300000|2022-09-01 15:15:00|12735.32|12735.32|12713.89|12713.89|12738.35|12738.35|12713.89|12713.89|0
1662045600000|2022-09-01 15:20:00|12709.92|12709.92|12690.08|12690.08|12709.92|12709.92|12690.08|12690.08|0
1662045900000|2022-09-01 15:25:00|12686.11|12686.11|12707.78|12707.78|12725.05|12725.05|12686.11|12686.11|0
1662102900000|2022-09-02 07:15:00|12796.89|12796.89|12743.31|12743.31|12796.89|12796.89|12743.31|12743.31|0
1662103200000|2022-09-02 07:20:00|12731.41|12731.41|12782.72|12782.72|12782.72|12782.72|12731.41|12731.41|0
1662103500000|2022-09-02 07:25:00|12779.93|12779.93|12789.49|12789.49|12797.43|12797.43|12779.93|12779.93|0
1662103800000|2022-09-02 07:30:00|12781.55|12781.55|12803.24|12803.24|12815.15|12815.15|12781.55|12781.55|0
1662104100000|2022-09-02 07:35:00|12794.86|12794.86|12774.51|12774.51|12794.86|12794.86|12774.51|12774.51|0
1662104400000|2022-09-02 07:40:00|12790.39|12790.39|12762.16|12762.16|12802.29|12802.29|12760.76|12760.76|0
1662104700000|2022-09-02 07:45:00|12766.13|12766.13|12750.25|12750.25|12774.06|12774.06|12750.25|12750.25|0
1662105000000|2022-09-02 07:50:00|12746.28|12746.28|12739.35|12739.35|12758.19|12758.19|12735.38|12735.38|0
1662105300000|2022-09-02 07:55:00|12747.29|12747.29|12725.18|12725.18|12747.29|12747.29|12725.18|12725.18|0
1662105600000|2022-09-02 08:00:00|12724.72|12724.72|12790.53|12790.53|12790.53|12790.53|12724.72|12724.72|0
1662105900000|2022-09-02 08:05:00|12796.12|12796.12|12804.97|12804.97|12812.91|12812.91|12793.07|12793.07|0
1662106200000|2022-09-02 08:10:00|12808.94|12808.94|12855.12|12855.12|12863.06|12863.06|12808.94|12808.94|0
1662106500000|2022-09-02 08:15:00|12863.06|12863.06|12909.68|12909.68|12917.62|12917.62|12863.06|12863.06|0
1662106800000|2022-09-02 08:20:00|12917.62|12917.62|12901.74|12901.74|12917.62|12917.62|12897.77|12897.77|0
1662107100000|2022-09-02 08:25:00|12915.72|12915.72|12925.73|12925.73|12937.64|12937.64|12914.32|12914.32|0
1662107400000|2022-09-02 08:30:00|12929.7|12929.7|12927.13|12927.13|12933.67|12933.67|12921.76|12921.76|0
1662107700000|2022-09-02 08:35:00|12943|12943|12935.51|12935.51|12962.8|12962.8|12935.51|12935.51|0
1662108000000|2022-09-02 08:40:00|12948.09|12948.09|12923.85|12923.85|12949.01|12949.01|12923.85|12923.85|0
1662108300000|2022-09-02 08:45:00|12926.65|12926.65|12903.78|12903.78|12926.65|12926.65|12903.78|12903.78|0
1662108600000|2022-09-02 08:50:00|12911.72|12911.72|12908.93|12908.93|12917.54|12917.54|12904.96|12904.96|0
1662108900000|2022-09-02 08:55:00|12916.86|12916.86|12890.59|12890.59|12916.86|12916.86|12887.08|12887.08|0
1662109200000|2022-09-02 09:00:00|12886.4|12886.4|12858.39|12858.39|12886.4|12886.4|12858.39|12858.39|0
1662109500000|2022-09-02 09:05:00|12866.33|12866.33|12903.17|12903.17|12903.17|12903.17|12866.33|12866.33|0
1662109800000|2022-09-02 09:10:00|12904.57|12904.57|12908.74|12908.74|12920.65|12920.65|12904.57|12904.57|0
1662110100000|2022-09-02 09:15:00|12916.68|12916.68|12900.58|12900.58|12916.68|12916.68|12900.58|12900.58|0
1662110400000|2022-09-02 09:20:00|12892.64|12892.64|12888.68|12888.68|12892.64|12892.64|12888.68|12888.68|0
1662110700000|2022-09-02 09:25:00|12892.64|12892.64|12892.42|12892.42|12900.36|12900.36|12887.05|12887.05|0
1662111000000|2022-09-02 09:30:00|12896.39|12896.39|12888.45|12888.45|12896.39|12896.39|12888.45|12888.45|0
1662111300000|2022-09-02 09:35:00|12889.85|12889.85|12897.79|12897.79|12897.79|12897.79|12887.05|12887.05|0
1662111600000|2022-09-02 09:40:00|12901.75|12901.75|12907.12|12907.12|12909.69|12909.69|12901.75|12901.75|0
1662111900000|2022-09-02 09:45:00|12915.06|12915.06|12894.99|12894.99|12915.06|12915.06|12894.99|12894.99|0
1662112200000|2022-09-02 09:50:00|12893.59|12893.59|12909.44|12909.44|12909.44|12909.44|12893.59|12893.59|0
1662112500000|2022-09-02 09:55:00|12921.34|12921.34|12918.55|12918.55|12921.34|12921.34|12918.55|12918.55|0
1662112800000|2022-09-02 10:00:00|12922.52|12922.52|12921.32|12921.32|12929.48|12929.48|12921.32|12921.32|0
1662113100000|2022-09-02 10:05:00|12917.35|12917.35|12911.76|12911.76|12917.35|12917.35|12911.76|12911.76|0
1662113400000|2022-09-02 10:10:00|12919.7|12919.7|12930.43|12930.43|12930.43|12930.43|12919.7|12919.7|0
1662113700000|2022-09-02 10:15:00|12930.89|12930.89|12927.15|12927.15|12930.89|12930.89|12922.95|12922.95|0
1662114000000|2022-09-02 10:20:00|12925.75|12925.75|12925.53|12925.53|12931.12|12931.12|12925.53|12925.53|0
1662114300000|2022-09-02 10:25:00|12929.72|12929.72|12913.4|12913.4|12929.72|12929.72|12913.4|12913.4|0
1662114600000|2022-09-02 10:30:00|12909.43|12909.43|12911.3|12911.3|12915.02|12915.02|12898|12898|0
1662114900000|2022-09-02 10:35:00|12912.68|12912.68|12928.56|12928.56|12928.56|12928.56|12912.68|12912.68|0
1662115200000|2022-09-02 10:40:00|12929.47|12929.47|12924.11|12924.11|12933.44|12933.44|12924.11|12924.11|0
1662115500000|2022-09-02 10:45:00|12908.23|12908.23|12905.2|12905.2|12909.17|12909.17|12905.2|12905.2|0
1662115800000|2022-09-02 10:50:00|12906.58|12906.58|12906.58|12906.58|12906.58|12906.58|12906.58|12906.58|0
1662116100000|2022-09-02 10:55:00|12914.52|12914.52|12923.85|12923.85|12926.42|12926.42|12914.52|12914.52|0
1662116400000|2022-09-02 11:00:00|12922.45|12922.45|12924.76|12924.76|12943.88|12943.88|12922.45|12922.45|0
1662116700000|2022-09-02 11:05:00|12912.86|12912.86|12923.59|12923.59|12923.59|12923.59|12905.87|12905.87|0
1662117000000|2022-09-02 11:10:00|12915.65|12915.65|12903.57|12903.57|12915.65|12915.65|12897.03|12897.03|0
1662117300000|2022-09-02 11:15:00|12907.76|12907.76|12915.7|12915.7|12915.7|12915.7|12907.76|12907.76|0
1662117600000|2022-09-02 11:20:00|12911.73|12911.73|12886.52|12886.52|12911.73|12911.73|12883.73|12883.73|0
1662117900000|2022-09-02 11:25:00|12894.46|12894.46|12900.52|12900.52|12901.92|12901.92|12893.98|12893.98|0
1662118200000|2022-09-02 11:30:00|12901.92|12901.92|12905.89|12905.89|12905.89|12905.89|12901.92|12901.92|0
1662118500000|2022-09-02 11:35:00|12904.49|12904.49|12931.29|12931.29|12932.69|12932.69|12904.49|12904.49|0
1662118800000|2022-09-02 11:40:00|12939.23|12939.23|12943.2|12943.2|12943.2|12943.2|12939.23|12939.23|0
1662119100000|2022-09-02 11:45:00|12947.17|12947.17|12948.54|12948.54|12948.54|12948.54|12947.17|12947.17|0
1662119400000|2022-09-02 11:50:00|12944.57|12944.57|12956.02|12956.02|12956.02|12956.02|12936.67|12936.67|0
1662119700000|2022-09-02 11:55:00|12957.42|12957.42|12944.12|12944.12|12957.42|12957.42|12944.12|12944.12|0
1662120000000|2022-09-02 12:00:00|12942.72|12942.72|12935.95|12935.95|12942.72|12942.72|12935.95|12935.95|0
1662120300000|2022-09-02 12:05:00|12937.35|12937.35|12942|12942|12945.97|12945.97|12937.35|12937.35|0
1662120600000|2022-09-02 12:10:00|12939.21|12939.21|12931.98|12931.98|12939.21|12939.21|12931.98|12931.98|0
1662120900000|2022-09-02 12:15:00|12939.92|12939.92|12944.12|12944.12|12945.51|12945.51|12939.92|12939.92|0
1662121200000|2022-09-02 12:20:00|12948.08|12948.08|12966.73|12966.73|12966.73|12966.73|12948.08|12948.08|0
1662121500000|2022-09-02 12:25:00|12967.19|12967.19|12968.59|12968.59|12971.39|12971.39|12967.19|12967.19|0
1662121800000|2022-09-02 12:30:00|12971.39|12971.39|13071.16|13071.16|13071.16|13071.16|12971.39|12971.39|0
1662122100000|2022-09-02 12:35:00|13075.13|13075.13|13128.5|13128.5|13128.5|13128.5|13075.13|13075.13|0
1662122400000|2022-09-02 12:40:00|13124.53|13124.53|13087.22|13087.22|13135.27|13135.27|13087.22|13087.22|0
1662122700000|2022-09-02 12:45:00|13079.29|13079.29|13061.15|13061.15|13080.68|13080.68|13061.15|13061.15|0
1662123000000|2022-09-02 12:50:00|13069.53|13069.53|13077.69|13077.69|13079.09|13079.09|13069.53|13069.53|0
1662123300000|2022-09-02 12:55:00|13079.09|13079.09|13077.24|13077.24|13092.4|13092.4|13070.93|13070.93|0
1662123600000|2022-09-02 13:00:00|13089.15|13089.15|13091.27|13091.27|13105.25|13105.25|13085.68|13085.68|0
1662123900000|2022-09-02 13:05:00|13089.88|13089.88|13090.08|13090.08|13093.84|13093.84|13085.91|13085.91|0
1662124200000|2022-09-02 13:10:00|13091.48|13091.48|13099.41|13099.41|13099.41|13099.41|13090.08|13090.08|0
1662124500000|2022-09-02 13:15:00|13091.48|13091.48|13101.04|13101.04|13105.01|13105.01|13091.48|13091.48|0
1662124800000|2022-09-02 13:20:00|13101.96|13101.96|13083.51|13083.51|13103.35|13103.35|13083.51|13083.51|0
1662125100000|2022-09-02 13:25:00|13066.24|13066.24|13086.76|13086.76|13090.73|13090.73|13063.7|13063.7|0
1662125400000|2022-09-02 13:30:00|13086.31|13086.31|13051.09|13051.09|13094.24|13094.24|13051.09|13051.09|0
1662125700000|2022-09-02 13:35:00|13039.9|13039.9|13016.38|13016.38|13039.9|13039.9|13014.96|13014.96|0
1662126000000|2022-09-02 13:40:00|13020.35|13020.35|13001.29|13001.29|13020.35|13020.35|12991.95|12991.95|0
1662126300000|2022-09-02 13:45:00|13005.48|13005.48|13071.21|13071.21|13071.21|13071.21|13005.48|13005.48|0
1662126600000|2022-09-02 13:50:00|13075.4|13075.4|13080.74|13080.74|13088.68|13088.68|13072.58|13072.58|0
1662126900000|2022-09-02 13:55:00|13088.68|13088.68|13099.64|13099.64|13100.81|13100.81|13088.68|13088.68|0
1662127200000|2022-09-02 14:00:00|13101.04|13101.04|13068.63|13068.63|13101.04|13101.04|13064.67|13064.67|0
1662127500000|2022-09-02 14:05:00|13072.6|13072.6|13113.17|13113.17|13113.17|13113.17|13068.63|13068.63|0
1662127800000|2022-09-02 14:10:00|13121.11|13121.11|13132.98|13132.98|13139.74|13139.74|13118.05|13118.05|0
1662128100000|2022-09-02 14:15:00|13140.92|13140.92|13123.42|13123.42|13145.11|13145.11|13123.42|13123.42|0
1662128400000|2022-09-02 14:20:00|13119.45|13119.45|13131.36|13131.36|13135.55|13135.55|13099.38|13099.38|0
1662128700000|2022-09-02 14:25:00|13139.3|13139.3|13140.47|13140.47|13140.47|13140.47|13131.13|13131.13|0
1662129000000|2022-09-02 14:30:00|13144.66|13144.66|13165.65|13165.65|13168.22|13168.22|13144.66|13144.66|0
1662129300000|2022-09-02 14:35:00|13167.03|13167.03|13190.55|13190.55|13194.52|13194.52|13166.57|13166.57|0
1662129600000|2022-09-02 14:40:00|13186.36|13186.36|13190.78|13190.78|13191.95|13191.95|13179.59|13179.59|0
1662129900000|2022-09-02 14:45:00|13198.71|13198.71|13167.69|13167.69|13202.68|13202.68|13167.69|13167.69|0
1662130200000|2022-09-02 14:50:00|13170.48|13170.48|13173.06|13173.06|13173.06|13173.06|13159.53|13159.53|0
1662130500000|2022-09-02 14:55:00|13180.99|13180.99|13165.85|13165.85|13182.39|13182.39|13165.85|13165.85|0
1662130800000|2022-09-02 15:00:00|13173.79|13173.79|13213.43|13213.43|13215.77|13215.77|13173.79|13173.79|0
1662131100000|2022-09-02 15:05:00|13209.46|13209.46|13211.02|13211.02|13222.28|13222.28|13205.01|13205.01|0
1662131400000|2022-09-02 15:10:00|13209.62|13209.62|13216.39|13216.39|13225.73|13225.73|13201|13201|0
1662131700000|2022-09-02 15:15:00|13216.85|13216.85|13219.65|13219.65|13219.65|13219.65|13214.28|13214.28|0
1662132000000|2022-09-02 15:20:00|13215.46|13215.46|13218.25|13218.25|13222.22|13222.22|13206.12|13206.12|0
1662132300000|2022-09-02 15:25:00|13216.85|13216.85|13235.45|13235.45|13239.67|13239.67|13212.88|13212.88|0
1662362100000|2022-09-05 07:15:00|12940.48|12940.48|12940.26|12940.26|12940.48|12940.48|12926.28|12926.28|0
1662362400000|2022-09-05 07:20:00|12944.23|12944.23|12883.59|12883.59|12944.23|12944.23|12883.59|12883.59|0
1662362700000|2022-09-05 07:25:00|12871.68|12871.68|12867.71|12867.71|12887.56|12887.56|12867.71|12867.71|0
1662363000000|2022-09-05 07:30:00|12866.31|12866.31|12875.65|12875.65|12883.59|12883.59|12866.31|12866.31|0
1662363300000|2022-09-05 07:35:00|12881.24|12881.24|12896.39|12896.39|12913.21|12913.21|12881.24|12881.24|0
1662363600000|2022-09-05 07:40:00|12899.61|12899.61|12880.49|12880.49|12927.39|12927.39|12880.49|12880.49|0
1662363900000|2022-09-05 07:45:00|12876.52|12876.52|12864.86|12864.86|12876.52|12876.52|12848.06|12848.06|0
1662364200000|2022-09-05 07:50:00|12860.89|12860.89|12825.19|12825.19|12860.89|12860.89|12823.81|12823.81|0
1662364500000|2022-09-05 07:55:00|12833.13|12833.13|12808.62|12808.62|12842.9|12842.9|12808.62|12808.62|0
1662364800000|2022-09-05 08:00:00|12824.5|12824.5|12817.04|12817.04|12832.66|12832.66|12817.04|12817.04|0
1662365100000|2022-09-05 08:05:00|12813.07|12813.07|12782.04|12782.04|12813.07|12813.07|12760.58|12760.58|0
1662365400000|2022-09-05 08:10:00|12797.92|12797.92|12767.12|12767.12|12797.92|12797.92|12767.12|12767.12|0
1662365700000|2022-09-05 08:15:00|12759.18|12759.18|12762.74|12762.74|12762.74|12762.74|12748.04|12748.04|0
1662366000000|2022-09-05 08:20:00|12764.14|12764.14|12750.39|12750.39|12780.01|12780.01|12750.39|12750.39|0
1662366300000|2022-09-05 08:25:00|12766.26|12766.26|12773.25|12773.25|12773.25|12773.25|12766.26|12766.26|0
1662366600000|2022-09-05 08:30:00|12772.33|12772.33|12802.95|12802.95|12802.95|12802.95|12770.49|12770.49|0
1662366900000|2022-09-05 08:35:00|12804.34|12804.34|12819.27|12819.27|12819.27|12819.27|12804.34|12804.34|0
1662367200000|2022-09-05 08:40:00|12824.86|12824.86|12861.54|12861.54|12861.54|12861.54|12823.48|12823.48|0
1662367500000|2022-09-05 08:45:00|12857.35|12857.35|12852.92|12852.92|12857.35|12857.35|12852.92|12852.92|0
1662367800000|2022-09-05 08:50:00|12854.32|12854.32|12850.35|12850.35|12854.32|12854.32|12842.41|12842.41|0
1662368100000|2022-09-05 08:55:00|12858.28|12858.28|12857.55|12857.55|12860.58|12860.58|12854.53|12854.53|0
1662368400000|2022-09-05 09:00:00|12861.74|12861.74|12900.93|12900.93|12904.9|12904.9|12861.74|12861.74|0
1662368700000|2022-09-05 09:05:00|12899.53|12899.53|12866.16|12866.16|12899.53|12899.53|12866.16|12866.16|0
1662369000000|2022-09-05 09:10:00|12858.22|12858.22|12855.43|12855.43|12875.95|12875.95|12850.29|12850.29|0
1662369300000|2022-09-05 09:15:00|12854.03|12854.03|12864.99|12864.99|12868.96|12868.96|12854.03|12854.03|0
1662369600000|2022-09-05 09:20:00|12872.92|12872.92|12856.16|12856.16|12872.92|12872.92|12852.19|12852.19|0
1662369900000|2022-09-05 09:25:00|12864.1|12864.1|12890.23|12890.23|12890.23|12890.23|12864.1|12864.1|0
1662370200000|2022-09-05 09:30:00|12886.03|12886.03|12907.94|12907.94|12907.94|12907.94|12886.03|12886.03|0
1662370500000|2022-09-05 09:35:00|12907.48|12907.48|12899.54|12899.54|12908.88|12908.88|12899.54|12899.54|0
1662370800000|2022-09-05 09:40:00|12907.48|12907.48|12915.42|12915.42|12915.42|12915.42|12907.48|12907.48|0
1662371100000|2022-09-05 09:45:00|12923.35|12923.35|12936.86|12936.86|12936.86|12936.86|12923.35|12923.35|0
1662371400000|2022-09-05 09:50:00|12932.89|12932.89|12921.21|12921.21|12932.89|12932.89|12921.21|12921.21|0
1662372000000|2022-09-05 10:00:00|12929.15|12929.15|12926.1|12926.1|12933.12|12933.12|12925.18|12925.18|0
1662372300000|2022-09-05 10:05:00|12922.13|12922.13|12905.34|12905.34|12922.13|12922.13|12902.54|12902.54|0
1662372600000|2022-09-05 10:10:00|12909.31|12909.31|12907.18|12907.18|12915.12|12915.12|12903.22|12903.22|0
1662372900000|2022-09-05 10:15:00|12911.15|12911.15|12915.12|12915.12|12915.12|12915.12|12911.15|12911.15|0
1662373200000|2022-09-05 10:20:00|12911.15|12911.15|12911.15|12911.15|12915.12|12915.12|12907.18|12907.18|0
1662373500000|2022-09-05 10:25:00|12915.12|12915.12|12882.92|12882.92|12915.12|12915.12|12882.92|12882.92|0
1662373800000|2022-09-05 10:30:00|12890.86|12890.86|12862.18|12862.18|12890.86|12890.86|12862.18|12862.18|0
1662374100000|2022-09-05 10:35:00|12870.12|12870.12|12879.47|12879.47|12892.98|12892.98|12870.12|12870.12|0
1662374400000|2022-09-05 10:40:00|12875.51|12875.51|12875.28|12875.28|12875.51|12875.51|12871.31|12871.31|0
1662374700000|2022-09-05 10:45:00|12876.68|12876.68|12872.71|12872.71|12879.47|12879.47|12872.71|12872.71|0
1662375000000|2022-09-05 10:50:00|12874.11|12874.11|12879.7|12879.7|12883.67|12883.67|12874.11|12874.11|0
1662375300000|2022-09-05 10:55:00|12876.9|12876.9|12892.05|12892.05|12892.05|12892.05|12876.9|12876.9|0
1662375600000|2022-09-05 11:00:00|12888.09|12888.09|12882.49|12882.49|12888.09|12888.09|12876.18|12876.18|0
1662375900000|2022-09-05 11:05:00|12881.1|12881.1|12878.3|12878.3|12881.1|12881.1|12878.3|12878.3|0
1662376200000|2022-09-05 11:10:00|12876.9|12876.9|12859.91|12859.91|12876.9|12876.9|12859.91|12859.91|0
1662376500000|2022-09-05 11:15:00|12855.94|12855.94|12853.37|12853.37|12860.13|12860.13|12849.4|12849.4|0
1662376800000|2022-09-05 11:20:00|12857.56|12857.56|12857.56|12857.56|12857.56|12857.56|12857.56|12857.56|0
1662377100000|2022-09-05 11:25:00|12861.53|12861.53|12861.53|12861.53|12861.53|12861.53|12861.53|12861.53|0
1662377400000|2022-09-05 11:30:00|12865.5|12865.5|12870.64|12870.64|12870.64|12870.64|12859.91|12859.91|0
1662377700000|2022-09-05 11:35:00|12873.43|12873.43|12874.61|12874.61|12878.58|12878.58|12870.64|12870.64|0
1662378000000|2022-09-05 11:40:00|12878.58|12878.58|12885.57|12885.57|12893.5|12893.5|12878.58|12878.58|0
1662378300000|2022-09-05 11:45:00|12889.53|12889.53|12890.91|12890.91|12894.88|12894.88|12889.53|12889.53|0
1662378600000|2022-09-05 11:50:00|12886.72|12886.72|12869.22|12869.22|12886.72|12886.72|12869.22|12869.22|0
1662378900000|2022-09-05 11:55:00|12861.77|12861.77|12884.15|12884.15|12884.15|12884.15|12861.77|12861.77|0
1662379200000|2022-09-05 12:00:00|12883.23|12883.23|12883.89|12883.89|12887.88|12887.88|12881.83|12881.83|0
1662379500000|2022-09-05 12:05:00|12882.49|12882.49|12875.51|12875.51|12882.49|12882.49|12872.27|12872.27|0
1662379800000|2022-09-05 12:10:00|12879.47|12879.47|12878.1|12878.1|12879.47|12879.47|12878.1|12878.1|0
1662380100000|2022-09-05 12:15:00|12880.89|12880.89|12881.12|12881.12|12881.12|12881.12|12876.92|12876.92|0
1662380400000|2022-09-05 12:20:00|12885.09|12885.09|12889.97|12889.97|12889.97|12889.97|12885.09|12885.09|0
1662380700000|2022-09-05 12:25:00|12892.77|12892.77|12878.3|12878.3|12892.77|12892.77|12878.3|12878.3|0
1662381000000|2022-09-05 12:30:00|12882.27|12882.27|12880.87|12880.87|12882.27|12882.27|12880.87|12880.87|0
1662381300000|2022-09-05 12:35:00|12879.47|12879.47|12906.52|12906.52|12910.49|12910.49|12879.47|12879.47|0
1662381600000|2022-09-05 12:40:00|12910.49|12910.49|12920.76|12920.76|12920.76|12920.76|12910.49|12910.49|0
1662381900000|2022-09-05 12:45:00|12924.96|12924.96|12934.52|12934.52|12935.91|12935.91|12924.96|12924.96|0
1662382200000|2022-09-05 12:50:00|12941.51|12941.51|12965.09|12965.09|12970.68|12970.68|12941.51|12941.51|0
1662382500000|2022-09-05 12:55:00|12963.69|12963.69|12926.35|12926.35|12963.69|12963.69|12926.35|12926.35|0
1662382800000|2022-09-05 13:00:00|12927.75|12927.75|12920.29|12920.29|12928.23|12928.23|12920.29|12920.29|0
1662383100000|2022-09-05 13:05:00|12918.9|12918.9|12912.36|12912.36|12920.29|12920.29|12912.36|12912.36|0
1662383400000|2022-09-05 13:10:00|12908.16|12908.16|12911.92|12911.92|12911.92|12911.92|12904.22|12904.22|0
1662383700000|2022-09-05 13:15:00|12915.89|12915.89|12931.07|12931.07|12931.07|12931.07|12915.89|12915.89|0
1662384000000|2022-09-05 13:20:00|12932.47|12932.47|12931.29|12931.29|12935.26|12935.26|12931.29|12931.29|0
1662384300000|2022-09-05 13:25:00|12927.32|12927.32|12927.07|12927.07|12938.06|12938.06|12926.15|12926.15|0
1662384600000|2022-09-05 13:30:00|12928.47|12928.47|12914.96|12914.96|12928.47|12928.47|12913.77|12913.77|0
1662384900000|2022-09-05 13:35:00|12913.56|12913.56|12926.63|12926.63|12927.09|12927.09|12907.02|12907.02|0
1662385200000|2022-09-05 13:40:00|12922.66|12922.66|12933.17|12933.17|12938.76|12938.76|12922.66|12922.66|0
1662385500000|2022-09-05 13:45:00|12931.77|12931.77|12943.9|12943.9|12946.47|12946.47|12931.77|12931.77|0
1662385800000|2022-09-05 13:50:00|12939.93|12939.93|12915.69|12915.69|12939.93|12939.93|12915.69|12915.69|0
1662386100000|2022-09-05 13:55:00|12919.66|12919.66|12907.76|12907.76|12927.82|12927.82|12907.76|12907.76|0
1662386400000|2022-09-05 14:00:00|12907.3|12907.3|12928.97|12928.97|12928.97|12928.97|12903.33|12903.33|0
1662386700000|2022-09-05 14:05:00|12925|12925|12930.87|12930.87|12934.84|12934.84|12919.68|12919.68|0
1662387000000|2022-09-05 14:10:00|12942.78|12942.78|12933.45|12933.45|12942.78|12942.78|12930.65|12930.65|0
1662387300000|2022-09-05 14:15:00|12929.48|12929.48|12920.14|12920.14|12929.48|12929.48|12920.14|12920.14|0
1662387600000|2022-09-05 14:20:00|12919.68|12919.68|12917.37|12917.37|12923.65|12923.65|12917.37|12917.37|0
1662387900000|2022-09-05 14:25:00|12918.76|12918.76|12939.07|12939.07|12939.07|12939.07|12918.76|12918.76|0
1662388200000|2022-09-05 14:30:00|12940.46|12940.46|12961.71|12961.71|12965.67|12965.67|12940.46|12940.46|0
1662388500000|2022-09-05 14:35:00|12963.1|12963.1|12972.87|12972.87|12974.04|12974.04|12963.1|12963.1|0
1662388800000|2022-09-05 14:40:00|12976.84|12976.84|12967.04|12967.04|12982.2|12982.2|12967.04|12967.04|0
1662389100000|2022-09-05 14:45:00|12963.07|12963.07|12942.58|12942.58|12963.07|12963.07|12942.58|12942.58|0
1662389400000|2022-09-05 14:50:00|12941.18|12941.18|12961.47|12961.47|12961.47|12961.47|12941.18|12941.18|0
1662389700000|2022-09-05 14:55:00|12965.44|12965.44|12980.14|12980.14|12980.14|12980.14|12965.44|12965.44|0
1662390000000|2022-09-05 15:00:00|12972.2|12972.2|12988.53|12988.53|12988.53|12988.53|12972.2|12972.2|0
1662390300000|2022-09-05 15:05:00|12992.5|12992.5|12960.28|12960.28|12996.67|12996.67|12960.28|12960.28|0
1662390600000|2022-09-05 15:10:00|12964.25|12964.25|12948.56|12948.56|12964.25|12964.25|12948.56|12948.56|0
1662390900000|2022-09-05 15:15:00|12949.47|12949.47|12961.83|12961.83|12968.59|12968.59|12949.47|12949.47|0
1662391200000|2022-09-05 15:20:00|12963.23|12963.23|12959.05|12959.05|12969.79|12969.79|12959.05|12959.05|0
1662391500000|2022-09-05 15:25:00|12955.08|12955.08|12967.47|12967.47|12967.93|12967.93|12951.83|12951.83|0
1662448500000|2022-09-06 07:15:00|13105.9|13105.9|13111.01|13111.01|13126.47|13126.47|13099.85|13099.85|0
1662448800000|2022-09-06 07:20:00|13114.98|13114.98|13115.44|13115.44|13121.97|13121.97|13114.06|13114.06|0
1662449100000|2022-09-06 07:25:00|13111.24|13111.24|13149.97|13149.97|13157.91|13157.91|13110.58|13110.58|0
1662449400000|2022-09-06 07:30:00|13148.57|13148.57|13110.04|13110.04|13156.51|13156.51|13110.04|13110.04|0
1662449700000|2022-09-06 07:35:00|13103.05|13103.05|13092.77|13092.77|13117.71|13117.71|13087.4|13087.4|0
1662450000000|2022-09-06 07:40:00|13090.93|13090.93|13104.44|13104.44|13104.44|13104.44|13090.93|13090.93|0
1662450300000|2022-09-06 07:45:00|13103.04|13103.04|13073.22|13073.22|13103.04|13103.04|13073.22|13073.22|0
1662450600000|2022-09-06 07:50:00|13065.28|13065.28|13026.13|13026.13|13065.28|13065.28|13026.13|13026.13|0
1662450900000|2022-09-06 07:55:00|13024.76|13024.76|13064.16|13064.16|13064.16|13064.16|13024.76|13024.76|0
1662451200000|2022-09-06 08:00:00|13068.13|13068.13|13059.76|13059.76|13080.03|13080.03|13059.76|13059.76|0
1662451500000|2022-09-06 08:05:00|13056.97|13056.97|13049.03|13049.03|13056.97|13056.97|13049.03|13049.03|0
1662451800000|2022-09-06 08:10:00|13044.84|13044.84|13036.45|13036.45|13044.84|13044.84|13032.48|13032.48|0
1662452100000|2022-09-06 08:15:00|13035.05|13035.05|13037.62|13037.62|13037.62|13037.62|13028.06|13028.06|0
1662452400000|2022-09-06 08:20:00|13045.56|13045.56|13049.82|13049.82|13056.77|13056.77|13044.16|13044.16|0
1662452700000|2022-09-06 08:25:00|13044.23|13044.23|13045.63|13045.63|13045.63|13045.63|13029.53|13029.53|0
1662453000000|2022-09-06 08:30:00|13047.03|13047.03|13007.58|13007.58|13051.46|13051.46|13007.58|13007.58|0
1662453300000|2022-09-06 08:35:00|13015.51|13015.51|13027.42|13027.42|13027.42|13027.42|13015.51|13015.51|0
1662453600000|2022-09-06 08:40:00|13031.09|13031.09|13042.05|13042.05|13050.94|13050.94|13031.09|13031.09|0
1662453900000|2022-09-06 08:45:00|13043.45|13043.45|13035.03|13035.03|13053.7|13053.7|13035.03|13035.03|0
1662454200000|2022-09-06 08:50:00|13039|13039|13033.63|13033.63|13039|13039|13025.7|13025.7|0
1662454500000|2022-09-06 08:55:00|13045.54|13045.54|13063.04|13063.04|13070.97|13070.97|13045.54|13045.54|0
1662454800000|2022-09-06 09:00:00|13059.07|13059.07|13038.79|13038.79|13059.07|13059.07|13038.79|13038.79|0
1662455100000|2022-09-06 09:05:00|13034.6|13034.6|13028.78|13028.78|13036.94|13036.94|13028.78|13028.78|0
1662455400000|2022-09-06 09:10:00|13027.86|13027.86|13005.96|13005.96|13027.86|13027.86|13005.96|13005.96|0
1662455700000|2022-09-06 09:15:00|13004.57|13004.57|13024.63|13024.63|13024.63|13024.63|13004.57|13004.57|0
1662456000000|2022-09-06 09:20:00|13030.22|13030.22|13070.07|13070.07|13070.07|13070.07|13030.22|13030.22|0
1662456300000|2022-09-06 09:25:00|13074.27|13074.27|13070.33|13070.33|13074.27|13074.27|13066.36|13066.36|0
1662456600000|2022-09-06 09:30:00|13066.36|13066.36|13067.53|13067.53|13067.53|13067.53|13063.57|13063.57|0
1662456900000|2022-09-06 09:35:00|13068.93|13068.93|13077.09|13077.09|13077.09|13077.09|13068.93|13068.93|0
1662457200000|2022-09-06 09:40:00|13069.16|13069.16|13080.55|13080.55|13080.55|13080.55|13066.36|13066.36|0
1662457500000|2022-09-06 09:45:00|13072.17|13072.17|13072.17|13072.17|13080.1|13080.1|13068.2|13068.2|0
1662457800000|2022-09-06 09:50:00|13076.36|13076.36|13074.74|13074.74|13077.76|13077.76|13069.37|13069.37|0
1662458100000|2022-09-06 09:55:00|13076.13|13076.13|13072.41|13072.41|13080.55|13080.55|13064.47|13064.47|0
1662458400000|2022-09-06 10:00:00|13073.81|13073.81|13075.21|13075.21|13079.18|13079.18|13069.84|13069.84|0
1662458700000|2022-09-06 10:05:00|13071.24|13071.24|13087.56|13087.56|13087.56|13087.56|13071.24|13071.24|0
1662459000000|2022-09-06 10:10:00|13099.47|13099.47|13083.59|13083.59|13099.47|13099.47|13083.59|13083.59|0
1662459300000|2022-09-06 10:15:00|13091.53|13091.53|13089.65|13089.65|13102.01|13102.01|13089.65|13089.65|0
1662459600000|2022-09-06 10:20:00|13092.45|13092.45|13104.35|13104.35|13104.35|13104.35|13092.45|13092.45|0
1662459900000|2022-09-06 10:25:00|13105.27|13105.27|13105.96|13105.96|13105.96|13105.96|13101.76|13101.76|0
1662460200000|2022-09-06 10:30:00|13103.66|13103.66|13097.12|13097.12|13103.66|13103.66|13095.72|13095.72|0
1662460500000|2022-09-06 10:35:00|13093.15|13093.15|13090.58|13090.58|13094.55|13094.55|13087.56|13087.56|0
1662460800000|2022-09-06 10:40:00|13082.64|13082.64|13086.61|13086.61|13086.61|13086.61|13081.25|13081.25|0
1662461100000|2022-09-06 10:45:00|13078.68|13078.68|13077.05|13077.05|13078.68|13078.68|13067.72|13067.72|0
1662461400000|2022-09-06 10:50:00|13065.15|13065.15|13074.23|13074.23|13074.23|13074.23|13061.41|13061.41|0
1662461700000|2022-09-06 10:55:00|13081.22|13081.22|13080.77|13080.77|13089.15|13089.15|13080.77|13080.77|0
1662462000000|2022-09-06 11:00:00|13068.86|13068.86|13070.26|13070.26|13070.26|13070.26|13064.89|13064.89|0
1662462300000|2022-09-06 11:05:00|13066.29|13066.29|13058.13|13058.13|13066.29|13066.29|13058.13|13058.13|0
1662462600000|2022-09-06 11:10:00|13062.1|13062.1|13054.16|13054.16|13062.1|13062.1|13054.16|13054.16|0
1662462900000|2022-09-06 11:15:00|13059.75|13059.75|13061.15|13061.15|13061.15|13061.15|13046.45|13046.45|0
1662463200000|2022-09-06 11:20:00|13056.96|13056.96|13056.96|13056.96|13056.96|13056.96|13056.96|13056.96|0
1662463500000|2022-09-06 11:25:00|13037.11|13037.11|13042.48|13042.48|13042.48|13042.48|13037.11|13037.11|0
1662463800000|2022-09-06 11:30:00|13045.27|13045.27|13045.27|13045.27|13053.21|13053.21|13045.27|13045.27|0
1662464100000|2022-09-06 11:35:00|13042.48|13042.48|13030.57|13030.57|13042.48|13042.48|13030.57|13030.57|0
1662464400000|2022-09-06 11:40:00|13031.49|13031.49|13042|13042|13042|13042|13030.09|13030.09|0
1662464700000|2022-09-06 11:45:00|13069.78|13069.78|13085.88|13085.88|13085.88|13085.88|13065.81|13065.81|0
1662465000000|2022-09-06 11:50:00|13081.91|13081.91|13076.51|13076.51|13081.91|13081.91|13070|13070|0
1662465300000|2022-09-06 11:55:00|13080.71|13080.71|13095.63|13095.63|13099.6|13099.6|13080.71|13080.71|0
1662465600000|2022-09-06 12:00:00|13097.03|13097.03|13101|13101|13101|13101|13097.03|13097.03|0
1662465900000|2022-09-06 12:05:00|13104.97|13104.97|13124.07|13124.07|13124.07|13124.07|13103.57|13103.57|0
1662466200000|2022-09-06 12:10:00|13132|13132|13122.89|13122.89|13132|13132|13122.89|13122.89|0
1662466500000|2022-09-06 12:15:00|13118.93|13118.93|13091.87|13091.87|13118.93|13118.93|13091.87|13091.87|0
1662466800000|2022-09-06 12:20:00|13096.06|13096.06|13100.03|13100.03|13100.03|13100.03|13096.06|13096.06|0
1662467100000|2022-09-06 12:25:00|13104.22|13104.22|13101.43|13101.43|13104.22|13104.22|13101.43|13101.43|0
1662467400000|2022-09-06 12:30:00|13104.22|13104.22|13110.97|13110.97|13114.94|13114.94|13104.22|13104.22|0
1662467700000|2022-09-06 12:35:00|13109.57|13109.57|13128.24|13128.24|13128.24|13128.24|13109.57|13109.57|0
1662468000000|2022-09-06 12:40:00|13129.62|13129.62|13113.28|13113.28|13129.62|13129.62|13113.28|13113.28|0
1662468300000|2022-09-06 12:45:00|13110.49|13110.49|13108.87|13108.87|13121|13121|13107.69|13107.69|0
1662468600000|2022-09-06 12:50:00|13110.26|13110.26|13117.95|13117.95|13119.34|13119.34|13110.26|13110.26|0
1662468900000|2022-09-06 12:55:00|13122.14|13122.14|13117.95|13117.95|13125.88|13125.88|13117.95|13117.95|0
1662469200000|2022-09-06 13:00:00|13129.85|13129.85|13115.38|13115.38|13134.05|13134.05|13115.38|13115.38|0
1662469500000|2022-09-06 13:05:00|13111.18|13111.18|13100.45|13100.45|13111.18|13111.18|13096.48|13096.48|0
1662469800000|2022-09-06 13:10:00|13106.04|13106.04|13095.08|13095.08|13110.01|13110.01|13091.11|13091.11|0
1662470100000|2022-09-06 13:15:00|13091.11|13091.11|13113.26|13113.26|13113.26|13113.26|13091.11|13091.11|0
1662470400000|2022-09-06 13:20:00|13121.2|13121.2|13118.41|13118.41|13121.2|13121.2|13118.41|13118.41|0
1662470700000|2022-09-06 13:25:00|13106.5|13106.5|13092.99|13092.99|13114.44|13114.44|13092.99|13092.99|0
1662471000000|2022-09-06 13:30:00|13085.05|13085.05|13083.16|13083.16|13103.47|13103.47|13080.38|13080.38|0
1662471300000|2022-09-06 13:35:00|13099.03|13099.03|13044.01|13044.01|13106.97|13106.97|13044.01|13044.01|0
1662471600000|2022-09-06 13:40:00|13037.25|13037.25|13072.24|13072.24|13077.61|13077.61|13037.25|13037.25|0
1662471900000|2022-09-06 13:45:00|13070.84|13070.84|13079.03|13079.03|13083|13083|13063.85|13063.85|0
1662472200000|2022-09-06 13:50:00|13077.64|13077.64|13056.68|13056.68|13080.43|13080.43|13056.68|13056.68|0
1662472500000|2022-09-06 13:55:00|13055.28|13055.28|13073.72|13073.72|13073.72|13073.72|13036.17|13036.17|0
1662472800000|2022-09-06 14:00:00|13082.11|13082.11|13032.21|13032.21|13082.11|13082.11|13016.36|13016.36|0
1662473100000|2022-09-06 14:05:00|13028.24|13028.24|13033.38|13033.38|13036.17|13036.17|13021.47|13021.47|0
1662473400000|2022-09-06 14:10:00|13037.35|13037.35|13019.12|13019.12|13037.35|13037.35|13006.09|13006.09|0
1662473700000|2022-09-06 14:15:00|13018.2|13018.2|13027.79|13027.79|13029.19|13029.19|13002.35|13002.35|0
1662474000000|2022-09-06 14:20:00|13023.59|13023.59|13014.97|13014.97|13028.96|13028.96|13013.58|13013.58|0
1662474300000|2022-09-06 14:25:00|13017.77|13017.77|13071.67|13071.67|13074.46|13074.46|13017.77|13017.77|0
1662474600000|2022-09-06 14:30:00|13063.73|13063.73|13059.54|13059.54|13065.13|13065.13|13054.17|13054.17|0
1662474900000|2022-09-06 14:35:00|13063.51|13063.51|13091.29|13091.29|13095.25|13095.25|13053.03|13053.03|0
1662475200000|2022-09-06 14:40:00|13099.22|13099.22|13115.75|13115.75|13119.94|13119.94|13099.22|13099.22|0
1662475500000|2022-09-06 14:45:00|13119.94|13119.94|13113.4|13113.4|13129.28|13129.28|13103.85|13103.85|0
1662475800000|2022-09-06 14:50:00|13109.44|13109.44|13129.04|13129.04|13148.86|13148.86|13108.04|13108.04|0
1662476100000|2022-09-06 14:55:00|13133.01|13133.01|13140.46|13140.46|13153.99|13153.99|13133.01|13133.01|0
1662476400000|2022-09-06 15:00:00|13136.49|13136.49|13161.22|13161.22|13161.22|13161.22|13136.49|13136.49|0
1662476700000|2022-09-06 15:05:00|13157.25|13157.25|13169.38|13169.38|13174.75|13174.75|13157.25|13157.25|0
1662477000000|2022-09-06 15:10:00|13165.42|13165.42|13149.11|13149.11|13165.42|13165.42|13149.11|13149.11|0
1662477300000|2022-09-06 15:15:00|13145.14|13145.14|13143.97|13143.97|13146.98|13146.98|13139.78|13139.78|0
1662477600000|2022-09-06 15:20:00|13142.57|13142.57|13168.46|13168.46|13171.25|13171.25|13142.57|13142.57|0
1662477900000|2022-09-06 15:25:00|13169.85|13169.85|13159.88|13159.88|13183.16|13183.16|13159.88|13159.88|0
1662534900000|2022-09-07 07:15:00|13118.27|13118.27|13068.13|13068.13|13126.21|13126.21|13068.13|13068.13|0
1662535200000|2022-09-07 07:20:00|13064.16|13064.16|13043.19|13043.19|13076.06|13076.06|13030.61|13030.61|0
1662535500000|2022-09-07 07:25:00|13031.29|13031.29|12982.54|12982.54|13031.29|13031.29|12978.35|12978.35|0
1662535800000|2022-09-07 07:30:00|12966.66|12966.66|13047.16|13047.16|13047.16|13047.16|12965.27|12965.27|0
1662536100000|2022-09-07 07:35:00|13045.76|13045.76|13090.54|13090.54|13106.87|13106.87|13044.37|13044.37|0
1662536400000|2022-09-07 07:40:00|13089.14|13089.14|13071.52|13071.52|13089.14|13089.14|13071.52|13071.52|0
1662536700000|2022-09-07 07:45:00|13074.32|13074.32|13095.56|13095.56|13095.56|13095.56|13067.56|13067.56|0
1662537000000|2022-09-07 07:50:00|13094.16|13094.16|13051.58|13051.58|13094.16|13094.16|13051.58|13051.58|0
1662537300000|2022-09-07 07:55:00|13047.61|13047.61|13046.63|13046.63|13055.07|13055.07|13043.16|13043.16|0
1662537600000|2022-09-07 08:00:00|13050.6|13050.6|13062.52|13062.52|13062.52|13062.52|13038.04|13038.04|0
1662537900000|2022-09-07 08:05:00|13063.92|13063.92|13091.42|13091.42|13091.42|13091.42|13063.92|13063.92|0
1662538200000|2022-09-07 08:10:00|13095.39|13095.39|13075.54|13075.54|13095.39|13095.39|13075.54|13075.54|0
1662538500000|2022-09-07 08:15:00|13079.74|13079.74|13075.54|13075.54|13083.71|13083.71|13075.54|13075.54|0
1662538800000|2022-09-07 08:20:00|13083.48|13083.48|13086.05|13086.05|13086.05|13086.05|13070.18|13070.18|0
1662539100000|2022-09-07 08:25:00|13088.85|13088.85|13088.59|13088.59|13110.06|13110.06|13087.45|13087.45|0
1662539400000|2022-09-07 08:30:00|13080.65|13080.65|13092.76|13092.76|13093.93|13093.93|13078.54|13078.54|0
1662539700000|2022-09-07 08:35:00|13089.96|13089.96|13058.54|13058.54|13089.96|13089.96|13058.54|13058.54|0
1662540000000|2022-09-07 08:40:00|13055.74|13055.74|13074.18|13074.18|13074.18|13074.18|13052.95|13052.95|0
1662540300000|2022-09-07 08:45:00|13082.11|13082.11|13087.7|13087.7|13087.7|13087.7|13080.94|13080.94|0
1662540600000|2022-09-07 08:50:00|13086.31|13086.31|13086.54|13086.54|13086.54|13086.54|13071.38|13071.38|0
1662540900000|2022-09-07 08:55:00|13086.08|13086.08|13107.27|13107.27|13113.14|13113.14|13086.08|13086.08|0
1662541200000|2022-09-07 09:00:00|13099.34|13099.34|13055.05|13055.05|13099.34|13099.34|13050.85|13050.85|0
1662541500000|2022-09-07 09:05:00|13059.02|13059.02|13034.07|13034.07|13059.02|13059.02|13034.07|13034.07|0
1662541800000|2022-09-07 09:10:00|13034.99|13034.99|13025.17|13025.17|13035.91|13035.91|13025.17|13025.17|0
1662542100000|2022-09-07 09:15:00|13029.14|13029.14|13048.04|13048.04|13061.57|13061.57|13029.14|13029.14|0
1662542400000|2022-09-07 09:20:00|13052.01|13052.01|13038.48|13038.48|13061.57|13061.57|13037.08|13037.08|0
1662542700000|2022-09-07 09:25:00|13038.02|13038.02|13052.5|13052.5|13052.5|13052.5|13035.22|13035.22|0
1662543000000|2022-09-07 09:30:00|13051.1|13051.1|13054.15|13054.15|13054.15|13054.15|13040.62|13040.62|0
1662543300000|2022-09-07 09:35:00|13066.05|13066.05|13078.13|13078.13|13083.73|13083.73|13066.05|13066.05|0
1662543600000|2022-09-07 09:40:00|13074.17|13074.17|13082.33|13082.33|13098.65|13098.65|13068.8|13068.8|0
1662543900000|2022-09-07 09:45:00|13075.34|13075.34|13095.63|13095.63|13095.63|13095.63|13075.34|13075.34|0
1662544200000|2022-09-07 09:50:00|13098.43|13098.43|13074.85|13074.85|13098.43|13098.43|13074.39|13074.39|0
1662544500000|2022-09-07 09:55:00|13073.45|13073.45|13081.15|13081.15|13085.58|13085.58|13073.45|13073.45|0
1662544800000|2022-09-07 10:00:00|13083.95|13083.95|13074.39|13074.39|13090.49|13090.49|13074.39|13074.39|0
1662545100000|2022-09-07 10:05:00|13075.79|13075.79|13085.38|13085.38|13089.09|13089.09|13074.39|13074.39|0
1662545400000|2022-09-07 10:10:00|13083.08|13083.08|13080.99|13080.99|13083.77|13083.77|13069.32|13069.32|0
1662545700000|2022-09-07 10:15:00|13073.05|13073.05|13067|13067|13073.05|13073.05|13061.64|13061.64|0
1662546000000|2022-09-07 10:20:00|13068.4|13068.4|13077.71|13077.71|13077.71|13077.71|13060.46|13060.46|0
1662546300000|2022-09-07 10:25:00|13079.1|13079.1|13103.32|13103.32|13103.55|13103.55|13079.1|13079.1|0
1662546600000|2022-09-07 10:30:00|13102.87|13102.87|13093.75|13093.75|13102.87|13102.87|13089.56|13089.56|0
1662546900000|2022-09-07 10:35:00|13089.79|13089.79|13094.93|13094.93|13094.93|13094.93|13086.99|13086.99|0
1662547200000|2022-09-07 10:40:00|13090.73|13090.73|13089.73|13089.73|13095.83|13095.83|13089.73|13089.73|0
1662547500000|2022-09-07 10:45:00|13089.27|13089.27|13083.19|13083.19|13090.66|13090.66|13072.25|13072.25|0
1662547800000|2022-09-07 10:50:00|13081.79|13081.79|13099.54|13099.54|13099.54|13099.54|13081.79|13081.79|0
1662548100000|2022-09-07 10:55:00|13100|13100|13096.47|13096.47|13100|13100|13095.81|13095.81|0
1662548400000|2022-09-07 11:00:00|13097.87|13097.87|13105.8|13105.8|13107.2|13107.2|13096.47|13096.47|0
1662548700000|2022-09-07 11:05:00|13104.41|13104.41|13113.51|13113.51|13114.9|13114.9|13104.41|13104.41|0
1662549000000|2022-09-07 11:10:00|13112.11|13112.11|13127.04|13127.04|13127.04|13127.04|13112.11|13112.11|0
1662549300000|2022-09-07 11:15:00|13125.64|13125.64|13117.5|13117.5|13125.64|13125.64|13117.5|13117.5|0
1662549600000|2022-09-07 11:20:00|13118.89|13118.89|13120.29|13120.29|13121.69|13121.69|13118.89|13118.89|0
1662549900000|2022-09-07 11:25:00|13117.5|13117.5|13100.22|13100.22|13117.5|13117.5|13100.22|13100.22|0
1662550200000|2022-09-07 11:30:00|13101.62|13101.62|13083.41|13083.41|13103.02|13103.02|13082.49|13082.49|0
1662550500000|2022-09-07 11:35:00|13086.21|13086.21|13071.76|13071.76|13090.17|13090.17|13065|13065|0
1662550800000|2022-09-07 11:40:00|13067.79|13067.79|13092.54|13092.54|13092.54|13092.54|13057.55|13057.55|0
1662551100000|2022-09-07 11:45:00|13093.94|13093.94|13093.68|13093.68|13096.48|13096.48|13090.89|13090.89|0
1662551400000|2022-09-07 11:50:00|13092.29|13092.29|13093.22|13093.22|13096.02|13096.02|13090.43|13090.43|0
1662551700000|2022-09-07 11:55:00|13089.26|13089.26|13094.62|13094.62|13109.55|13109.55|13089.26|13089.26|0
1662552000000|2022-09-07 12:00:00|13098.59|13098.59|13098.13|13098.13|13098.59|13098.59|13091.37|13091.37|0
1662552300000|2022-09-07 12:05:00|13099.53|13099.53|13075.95|13075.95|13099.53|13099.53|13072.44|13072.44|0
1662552600000|2022-09-07 12:10:00|13068.02|13068.02|13079.7|13079.7|13079.7|13079.7|13065.22|13065.22|0
1662552900000|2022-09-07 12:15:00|13081.09|13081.09|13071.3|13071.3|13081.09|13081.09|13069.9|13069.9|0
1662553200000|2022-09-07 12:20:00|13071.76|13071.76|13067.79|13067.79|13071.76|13071.76|13065|13065|0
1662553500000|2022-09-07 12:25:00|13070.59|13070.59|13061.97|13061.97|13075.95|13075.95|13061.97|13061.97|0
1662553800000|2022-09-07 12:30:00|13063.36|13063.36|13061.51|13061.51|13063.36|13063.36|13048.66|13048.66|0
1662554100000|2022-09-07 12:35:00|13060.11|13060.11|13089.94|13089.94|13089.94|13089.94|13060.11|13060.11|0
1662554400000|2022-09-07 12:40:00|13092.74|13092.74|13053.55|13053.55|13092.74|13092.74|13053.55|13053.55|0
1662554700000|2022-09-07 12:45:00|13052.15|13052.15|13045.39|13045.39|13052.15|13052.15|13043.99|13043.99|0
1662555000000|2022-09-07 12:50:00|13043.99|13043.99|13034.43|13034.43|13043.99|13043.99|13031.63|13031.63|0
1662555300000|2022-09-07 12:55:00|13038.62|13038.62|13058.69|13058.69|13060.09|13060.09|13038.62|13038.62|0
1662555600000|2022-09-07 13:00:00|13057.29|13057.29|13045.88|13045.88|13057.29|13057.29|13045.88|13045.88|0
1662555900000|2022-09-07 13:05:00|13047.27|13047.27|13071.74|13071.74|13071.74|13071.74|13047.27|13047.27|0
1662556200000|2022-09-07 13:10:00|13070.34|13070.34|13063.83|13063.83|13072.91|13072.91|13062.67|13062.67|0
1662556500000|2022-09-07 13:15:00|13065.23|13065.23|13083.9|13083.9|13083.9|13083.9|13065.23|13065.23|0
1662556800000|2022-09-07 13:20:00|13087.87|13087.87|13109.08|13109.08|13109.08|13109.08|13087.87|13087.87|0
1662557100000|2022-09-07 13:25:00|13109.54|13109.54|13105.82|13105.82|13109.54|13109.54|13101.38|13101.38|0
1662557400000|2022-09-07 13:30:00|13104.43|13104.43|13120.98|13120.98|13123.78|13123.78|13104.43|13104.43|0
1662557700000|2022-09-07 13:35:00|13124.95|13124.95|13155.73|13155.73|13177.65|13177.65|13124.95|13124.95|0
1662558000000|2022-09-07 13:40:00|13154.34|13154.34|13120.74|13120.74|13155.73|13155.73|13120.74|13120.74|0
1662558300000|2022-09-07 13:45:00|13124.71|13124.71|13135.44|13135.44|13149.89|13149.89|13124.71|13124.71|0
1662558600000|2022-09-07 13:50:00|13136.82|13136.82|13126.14|13126.14|13140.79|13140.79|13122.17|13122.17|0
1662558900000|2022-09-07 13:55:00|13128.93|13128.93|13113.29|13113.29|13146.41|13146.41|13113.29|13113.29|0
1662559200000|2022-09-07 14:00:00|13110.5|13110.5|13111.18|13111.18|13115.37|13115.37|13086.94|13086.94|0
1662559500000|2022-09-07 14:05:00|13115.15|13115.15|13108.38|13108.38|13123.31|13123.31|13096.48|13096.48|0
1662559800000|2022-09-07 14:10:00|13109.78|13109.78|13100.47|13100.47|13119.34|13119.34|13100.47|13100.47|0
1662560100000|2022-09-07 14:15:00|13099.07|13099.07|13121.91|13121.91|13125.88|13125.88|13099.07|13099.07|0
1662560400000|2022-09-07 14:20:00|13121.45|13121.45|13123.31|13123.31|13127.28|13127.28|13112.58|13112.58|0
1662560700000|2022-09-07 14:25:00|13124.71|13124.71|13139.86|13139.86|13142.43|13142.43|13124.71|13124.71|0
1662561000000|2022-09-07 14:30:00|13141.26|13141.26|13159.4|13159.4|13175.5|13175.5|13141.26|13141.26|0
1662561300000|2022-09-07 14:35:00|13155.43|13155.43|13148.7|13148.7|13162.19|13162.19|13148.23|13148.23|0
1662561600000|2022-09-07 14:40:00|13150.54|13150.54|13139.55|13139.55|13153.34|13153.34|13135.36|13135.36|0
1662561900000|2022-09-07 14:45:00|13143.75|13143.75|13124.4|13124.4|13143.75|13143.75|13120.43|13120.43|0
1662562200000|2022-09-07 14:50:00|13125.8|13125.8|13136.53|13136.53|13136.53|13136.53|13121.83|13121.83|0
1662562500000|2022-09-07 14:55:00|13139.33|13139.33|13126.74|13126.74|13139.33|13139.33|13126.74|13126.74|0
1662562800000|2022-09-07 15:00:00|13129.53|13129.53|13139.08|13139.08|13139.08|13139.08|13122.77|13122.77|0
1662563100000|2022-09-07 15:05:00|13136.29|13136.29|13135.85|13135.85|13141.65|13141.65|13132.34|13132.34|0
1662563400000|2022-09-07 15:10:00|13137.25|13137.25|13169.86|13169.86|13171.26|13171.26|13137.25|13137.25|0
1662563700000|2022-09-07 15:15:00|13171.26|13171.26|13182.71|13182.71|13182.71|13182.71|13168.47|13168.47|0
1662564000000|2022-09-07 15:20:00|13184.11|13184.11|13175.5|13175.5|13188.08|13188.08|13175.5|13175.5|0
1662564300000|2022-09-07 15:25:00|13178.29|13178.29|13188.53|13188.53|13196.47|13196.47|13178.29|13178.29|0
1662621300000|2022-09-08 07:15:00|13294.13|13294.13|13222.29|13222.29|13294.13|13294.13|13220.9|13220.9|0
1662621600000|2022-09-08 07:20:00|13226.26|13226.26|13214.13|13214.13|13226.26|13226.26|13198.03|13198.03|0
1662621900000|2022-09-08 07:25:00|13209.94|13209.94|13204.57|13204.57|13209.94|13209.94|13204.57|13204.57|0
1662622200000|2022-09-08 07:30:00|13200.6|13200.6|13220.2|13220.2|13220.2|13220.2|13184.54|13184.54|0
1662622500000|2022-09-08 07:35:00|13216.01|13216.01|13204.83|13204.83|13218.58|13218.58|13204.83|13204.83|0
1662622800000|2022-09-08 07:40:00|13220.7|13220.7|13229.31|13229.31|13245.19|13245.19|13220.7|13220.7|0
1662623100000|2022-09-08 07:45:00|13209.47|13209.47|13201.53|13201.53|13209.47|13209.47|13193.59|13193.59|0
1662623400000|2022-09-08 07:50:00|13205.5|13205.5|13190.35|13190.35|13205.5|13205.5|13190.35|13190.35|0
1662623700000|2022-09-08 07:55:00|13186.38|13186.38|13221.08|13221.08|13221.08|13221.08|13182.41|13182.41|0
1662624000000|2022-09-08 08:00:00|13217.11|13217.11|13222.48|13222.48|13226.67|13226.67|13213.14|13213.14|0
1662624300000|2022-09-08 08:05:00|13221.08|13221.08|13214.81|13214.81|13221.08|13221.08|13206.88|13206.88|0
1662624600000|2022-09-08 08:10:00|13206.88|13206.88|13211.07|13211.07|13211.07|13211.07|13184.24|13184.24|0
1662624900000|2022-09-08 08:15:00|13213.87|13213.87|13232.76|13232.76|13236.73|13236.73|13213.87|13213.87|0
1662625200000|2022-09-08 08:20:00|13229.97|13229.97|13213.87|13213.87|13238.13|13238.13|13213.87|13213.87|0
1662625500000|2022-09-08 08:25:00|13211.07|13211.07|13222.06|13222.06|13222.06|13222.06|13205.04|13205.04|0
1662625800000|2022-09-08 08:30:00|13226.03|13226.03|13221.83|13221.83|13226.03|13226.03|13221.83|13221.83|0
1662626100000|2022-09-08 08:35:00|13209.93|13209.93|13209.7|13209.7|13209.93|13209.93|13201.77|13201.77|0
1662626400000|2022-09-08 08:40:00|13205.51|13205.51|13205.51|13205.51|13205.51|13205.51|13205.51|13205.51|0
1662626700000|2022-09-08 08:45:00|13206.91|13206.91|13200.16|13200.16|13209.48|13209.48|13200.16|13200.16|0
1662627000000|2022-09-08 08:50:00|13196.2|13196.2|13200.16|13200.16|13200.16|13200.16|13193.4|13193.4|0
1662627300000|2022-09-08 08:55:00|13208.55|13208.55|13220.46|13220.46|13220.46|13220.46|13208.55|13208.55|0
1662627600000|2022-09-08 09:00:00|13228.39|13228.39|13223.49|13223.49|13231.19|13231.19|13223.49|13223.49|0
1662627900000|2022-09-08 09:05:00|13223.95|13223.95|13231.88|13231.88|13234.68|13234.68|13223.95|13223.95|0
1662628500000|2022-09-08 09:15:00|13230.49|13230.49|13233.3|13233.3|13233.3|13233.3|13228.65|13228.65|0
1662628800000|2022-09-08 09:20:00|13238.89|13238.89|13231.46|13231.46|13242.86|13242.86|13231.46|13231.46|0
1662629100000|2022-09-08 09:25:00|13235.43|13235.43|13258.52|13258.52|13258.52|13258.52|13235.43|13235.43|0
1662629400000|2022-09-08 09:30:00|13255.73|13255.73|13253.41|13253.41|13255.73|13255.73|13250.36|13250.36|0
1662629700000|2022-09-08 09:35:00|13257.38|13257.38|13277.68|13277.68|13277.68|13277.68|13257.38|13257.38|0
1662630000000|2022-09-08 09:40:00|13283.27|13283.27|13260.91|13260.91|13283.27|13283.27|13256.71|13256.71|0
1662630300000|2022-09-08 09:45:00|13256.94|13256.94|13252.97|13252.97|13257.88|13257.88|13252.97|13252.97|0
1662630900000|2022-09-08 09:55:00|13256.94|13256.94|13263.5|13263.5|13263.5|13263.5|13256.94|13256.94|0
1662631200000|2022-09-08 10:00:00|13267.47|13267.47|13271.44|13271.44|13275.41|13275.41|13267.47|13267.47|0
1662631500000|2022-09-08 10:05:00|13268.64|13268.64|13254.45|13254.45|13268.64|13268.64|13243.72|13243.72|0
1662631800000|2022-09-08 10:10:00|13250.48|13250.48|13244.66|13244.66|13250.48|13250.48|13244.66|13244.66|0
1662632100000|2022-09-08 10:15:00|13240.69|13240.69|13240.69|13240.69|13240.69|13240.69|13240.69|13240.69|0
1662632400000|2022-09-08 10:20:00|13240.23|13240.23|13241.13|13241.13|13245.11|13245.11|13236.03|13236.03|0
1662632700000|2022-09-08 10:25:00|13239.73|13239.73|13229.94|13229.94|13239.73|13239.73|13228.55|13228.55|0
1662633000000|2022-09-08 10:30:00|13225.97|13225.97|13220.38|13220.38|13227.37|13227.37|13220.38|13220.38|0
1662633300000|2022-09-08 10:35:00|13217.59|13217.59|13224.12|13224.12|13224.12|13224.12|13200.8|13200.8|0
1662633900000|2022-09-08 10:45:00|13225.52|13225.52|13194.02|13194.02|13225.52|13225.52|13194.02|13194.02|0
1662634200000|2022-09-08 10:50:00|13194.94|13194.94|13199.34|13199.34|13199.34|13199.34|13190.97|13190.97|0
1662634500000|2022-09-08 10:55:00|13200.73|13200.73|13188.83|13188.83|13200.73|13200.73|13188.83|13188.83|0
1662634800000|2022-09-08 11:00:00|13187.91|13187.91|13207.04|13207.04|13211.01|13211.01|13187.91|13187.91|0
1662635100000|2022-09-08 11:05:00|13203.07|13203.07|13225.89|13225.89|13230.09|13230.09|13203.07|13203.07|0
1662635400000|2022-09-08 11:10:00|13233.83|13233.83|13257.6|13257.6|13280.23|13280.23|13233.83|13233.83|0
1662635700000|2022-09-08 11:15:00|13260.4|13260.4|13257.6|13257.6|13270.18|13270.18|13257.6|13257.6|0
1662636000000|2022-09-08 11:20:00|13254.81|13254.81|13252.24|13252.24|13256.21|13256.21|13239.43|13239.43|0
1662636300000|2022-09-08 11:25:00|13256.21|13256.21|13264.59|13264.59|13264.59|13264.59|13256.21|13256.21|0
1662636600000|2022-09-08 11:30:00|13259|13259|13255.03|13255.03|13264.59|13264.59|13255.03|13255.03|0
1662636900000|2022-09-08 11:35:00|13255.49|13255.49|13247.13|13247.13|13259.46|13259.46|13247.13|13247.13|0
1662637200000|2022-09-08 11:40:00|13249.92|13249.92|13229.85|13229.85|13249.92|13249.92|13229.85|13229.85|0
1662637500000|2022-09-08 11:45:00|13234.05|13234.05|13228.68|13228.68|13235.44|13235.44|13228.68|13228.68|0
1662637800000|2022-09-08 11:50:00|13232.65|13232.65|13227.08|13227.08|13236.62|13236.62|13227.08|13227.08|0
1662638100000|2022-09-08 11:55:00|13231.05|13231.05|13223.11|13223.11|13231.05|13231.05|13217.52|13217.52|0
1662638400000|2022-09-08 12:00:00|13224.95|13224.95|13231|13231|13232.42|13232.42|13224.49|13224.49|0
1662638700000|2022-09-08 12:05:00|13229.6|13229.6|13232.39|13232.39|13232.39|13232.39|13229.6|13229.6|0
1662639000000|2022-09-08 12:10:00|13240.33|13240.33|13243.13|13243.13|13243.13|13243.13|13240.33|13240.33|0
1662639300000|2022-09-08 12:15:00|13237.76|13237.76|13234.96|13234.96|13289.1|13289.1|13209.78|13209.78|0
1662639600000|2022-09-08 12:20:00|13236.35|13236.35|13273.69|13273.69|13275.99|13275.99|13236.35|13236.35|0
1662639900000|2022-09-08 12:25:00|13277.89|13277.89|13256.65|13256.65|13277.89|13277.89|13255.25|13255.25|0
1662640200000|2022-09-08 12:30:00|13258.48|13258.48|13233.53|13233.53|13258.48|13258.48|13233.53|13233.53|0
1662640500000|2022-09-08 12:35:00|13229.56|13229.56|13225.59|13225.59|13248.45|13248.45|13225.37|13225.37|0
1662640800000|2022-09-08 12:40:00|13233.53|13233.53|13211.6|13211.6|13234.93|13234.93|13211.6|13211.6|0
1662641100000|2022-09-08 12:45:00|13206.01|13206.01|13237.02|13237.02|13248.21|13248.21|13206.01|13206.01|0
1662641400000|2022-09-08 12:50:00|13237.93|13237.93|13203.68|13203.68|13251.69|13251.69|13203.68|13203.68|0
1662641700000|2022-09-08 12:55:00|13199.71|13199.71|13179.69|13179.69|13203.22|13203.22|13159.62|13159.62|0
1662642000000|2022-09-08 13:00:00|13178.29|13178.29|13183.66|13183.66|13190.2|13190.2|13172.7|13172.7|0
1662642300000|2022-09-08 13:05:00|13185.06|13185.06|13175.07|13175.07|13199.98|13199.98|13165.96|13165.96|0
1662642600000|2022-09-08 13:10:00|13183|13183|13180.92|13180.92|13183|13183|13174.62|13174.62|0
1662642900000|2022-09-08 13:15:00|13178.13|13178.13|13180.92|13180.92|13180.92|13180.92|13163.43|13163.43|0
1662643200000|2022-09-08 13:20:00|13176.95|13176.95|13174.89|13174.89|13181.15|13181.15|13165.78|13165.78|0
1662643500000|2022-09-08 13:25:00|13190.77|13190.77|13197.76|13197.76|13197.76|13197.76|13186.8|13186.8|0
1662643800000|2022-09-08 13:30:00|13194.96|13194.96|13189.14|13189.14|13210.83|13210.83|13175.83|13175.83|0
1662644100000|2022-09-08 13:35:00|13185.17|13185.17|13197.06|13197.06|13201.03|13201.03|13179.8|13179.8|0
1662644400000|2022-09-08 13:40:00|13195.67|13195.67|13294.05|13294.05|13294.05|13294.05|13187.5|13187.5|0
1662644700000|2022-09-08 13:45:00|13292.65|13292.65|13281.49|13281.49|13292.65|13292.65|13281.49|13281.49|0
1662645000000|2022-09-08 13:50:00|13277.52|13277.52|13296.63|13296.63|13304.13|13304.13|13272.15|13272.15|0
1662645300000|2022-09-08 13:55:00|13297.09|13297.09|13294.51|13294.51|13318.55|13318.55|13293.34|13293.34|0
1662645600000|2022-09-08 14:00:00|13287.53|13287.53|13244.89|13244.89|13287.53|13287.53|13240.92|13240.92|0
1662645900000|2022-09-08 14:05:00|13243.49|13243.49|13269.13|13269.13|13275.67|13275.67|13243.49|13243.49|0
1662646200000|2022-09-08 14:10:00|13265.16|13265.16|13247.92|13247.92|13266.56|13266.56|13246.75|13246.75|0
1662646500000|2022-09-08 14:15:00|13246.52|13246.52|13312.98|13312.98|13312.98|13312.98|13241.64|13241.64|0
1662646800000|2022-09-08 14:20:00|13313.9|13313.9|13322.74|13322.74|13332.08|13332.08|13313.9|13313.9|0
1662647100000|2022-09-08 14:25:00|13326.71|13326.71|13333.7|13333.7|13345.61|13345.61|13326.71|13326.71|0
1662647400000|2022-09-08 14:30:00|13334.62|13334.62|13346.5|13346.5|13347.89|13347.89|13326.68|13326.68|0
1662647700000|2022-09-08 14:35:00|13343.7|13343.7|13372.61|13372.61|13372.61|13372.61|13330.4|13330.4|0
1662648000000|2022-09-08 14:40:00|13371.22|13371.22|13364.91|13364.91|13371.22|13371.22|13352.55|13352.55|0
1662648300000|2022-09-08 14:45:00|13368.88|13368.88|13351.38|13351.38|13368.88|13368.88|13351.38|13351.38|0
1662648600000|2022-09-08 14:50:00|13349.99|13349.99|13357.21|13357.21|13361.18|13361.18|13346.02|13346.02|0
1662648900000|2022-09-08 14:55:00|13355.81|13355.81|13379.85|13379.85|13379.85|13379.85|13355.81|13355.81|0
1662649200000|2022-09-08 15:00:00|13383.82|13383.82|13402.92|13402.92|13405.7|13405.7|13383.82|13383.82|0
1662649500000|2022-09-08 15:05:00|13403.38|13403.38|13405.7|13405.7|13418.77|13418.77|13403.38|13403.38|0
1662649800000|2022-09-08 15:10:00|13401.73|13401.73|13403.18|13403.18|13403.18|13403.18|13393.84|13393.84|0
1662650100000|2022-09-08 15:15:00|13404.58|13404.58|13401.78|13401.78|13405.98|13405.98|13401.78|13401.78|0
1662650400000|2022-09-08 15:20:00|13397.81|13397.81|13393.16|13393.16|13397.81|13397.81|13390.37|13390.37|0
1662650700000|2022-09-08 15:25:00|13397.13|13397.13|13407.59|13407.59|13413.67|13413.67|13397.13|13397.13|0
1662707700000|2022-09-09 07:15:00|13538.65|13538.65|13486.16|13486.16|13538.65|13538.65|13486.16|13486.16|0
1662708000000|2022-09-09 07:20:00|13484.76|13484.76|13493.11|13493.11|13511.97|13511.97|13484.76|13484.76|0
1662708300000|2022-09-09 07:25:00|13497.08|13497.08|13509.39|13509.39|13509.39|13509.39|13494.06|13494.06|0
1662708600000|2022-09-09 07:30:00|13505.19|13505.19|13514.26|13514.26|13527.57|13527.57|13490.49|13490.49|0
1662708900000|2022-09-09 07:35:00|13506.33|13506.33|13508.19|13508.19|13508.19|13508.19|13500.26|13500.26|0
1662709200000|2022-09-09 07:40:00|13504.22|13504.22|13498.86|13498.86|13504.22|13504.22|13490.92|13490.92|0
1662709500000|2022-09-09 07:45:00|13501.61|13501.61|13515.4|13515.4|13519.11|13519.11|13501.61|13501.61|0
1662709800000|2022-09-09 07:50:00|13498.12|13498.12|13510.75|13510.75|13512.15|13512.15|13476.43|13476.43|0
1662710100000|2022-09-09 07:55:00|13502.82|13502.82|13541.5|13541.5|13541.5|13541.5|13502.82|13502.82|0
1662710400000|2022-09-09 08:00:00|13541.96|13541.96|13562.26|13562.26|13562.26|13562.26|13541.96|13541.96|0
1662710700000|2022-09-09 08:05:00|13578.13|13578.13|13574.39|13574.39|13589.09|13589.09|13566.45|13566.45|0
1662711000000|2022-09-09 08:10:00|13586.29|13586.29|13603.05|13603.05|13609.82|13609.82|13586.29|13586.29|0
1662711300000|2022-09-09 08:15:00|13612.84|13612.84|13613.56|13613.56|13621.66|13621.66|13611.44|13611.44|0
1662711600000|2022-09-09 08:20:00|13612.17|13612.17|13627.51|13627.51|13628.91|13628.91|13608.2|13608.2|0
1662711900000|2022-09-09 08:25:00|13631.7|13631.7|13627.53|13627.53|13631.7|13631.7|13627.53|13627.53|0
1662712200000|2022-09-09 08:30:00|13623.34|13623.34|13604.2|13604.2|13635.24|13635.24|13604.2|13604.2|0
1662712500000|2022-09-09 08:35:00|13608.17|13608.17|13603.28|13603.28|13612.36|13612.36|13600.23|13600.23|0
1662712800000|2022-09-09 08:40:00|13602.82|13602.82|13620.78|13620.78|13626.37|13626.37|13602.82|13602.82|0
1662713100000|2022-09-09 08:45:00|13628.71|13628.71|13628.71|13628.71|13628.71|13628.71|13628.71|13628.71|0
1662713400000|2022-09-09 08:50:00|13631.51|13631.51|13638.05|13638.05|13639.45|13639.45|13631.51|13631.51|0
1662713700000|2022-09-09 08:55:00|13642.02|13642.02|13658.55|13658.55|13659.95|13659.95|13642.02|13642.02|0
1662714000000|2022-09-09 09:00:00|13654.59|13654.59|13647.82|13647.82|13654.59|13654.59|13640.83|13640.83|0
1662714300000|2022-09-09 09:05:00|13645.03|13645.03|13645.03|13645.03|13653.19|13653.19|13645.03|13645.03|0
1662714600000|2022-09-09 09:10:00|13637.09|13637.09|13637.09|13637.09|13637.09|13637.09|13637.09|13637.09|0
1662714900000|2022-09-09 09:15:00|13634.29|13634.29|13609.88|13609.88|13634.29|13634.29|13609.88|13609.88|0
1662715200000|2022-09-09 09:20:00|13608.48|13608.48|13604.26|13604.26|13608.48|13608.48|13590.29|13590.29|0
1662715500000|2022-09-09 09:25:00|13600.06|13600.06|13596.1|13596.1|13601.46|13601.46|13592.13|13592.13|0
1662715800000|2022-09-09 09:30:00|13598.89|13598.89|13613.59|13613.59|13613.59|13613.59|13597.49|13597.49|0
1662716100000|2022-09-09 09:35:00|13616.39|13616.39|13645.57|13645.57|13645.57|13645.57|13616.39|13616.39|0
1662716400000|2022-09-09 09:40:00|13646.48|13646.48|13634.35|13634.35|13646.48|13646.48|13633.89|13633.89|0
1662716700000|2022-09-09 09:45:00|13630.39|13630.39|13631.56|13631.56|13631.56|13631.56|13627.59|13627.59|0
1662717000000|2022-09-09 09:50:00|13632.02|13632.02|13646.9|13646.9|13650.87|13650.87|13632.02|13632.02|0
1662717300000|2022-09-09 09:55:00|13648.3|13648.3|13663.74|13663.74|13663.74|13663.74|13648.3|13648.3|0
1662717600000|2022-09-09 10:00:00|13659.54|13659.54|13648.81|13648.81|13659.54|13659.54|13647.64|13647.64|0
1662717900000|2022-09-09 10:05:00|13644.62|13644.62|13644.62|13644.62|13644.62|13644.62|13644.62|13644.62|0
1662718200000|2022-09-09 10:10:00|13647.41|13647.41|13644.82|13644.82|13648.79|13648.79|13644.82|13644.82|0
1662718500000|2022-09-09 10:15:00|13645.74|13645.74|13640.37|13640.37|13654.6|13654.6|13640.37|13640.37|0
1662718800000|2022-09-09 10:20:00|13636.4|13636.4|13635.95|13635.95|13636.4|13636.4|13635.95|13635.95|0
1662719100000|2022-09-09 10:25:00|13638.74|13638.74|13646.68|13646.68|13646.68|13646.68|13638.74|13638.74|0
1662719400000|2022-09-09 10:30:00|13648.08|13648.08|13649.47|13649.47|13649.47|13649.47|13648.08|13648.08|0
1662719700000|2022-09-09 10:35:00|13637.57|13637.57|13633.6|13633.6|13645.51|13645.51|13633.6|13633.6|0
1662720000000|2022-09-09 10:40:00|13637.57|13637.57|13645.51|13645.51|13645.51|13645.51|13637.57|13637.57|0
1662720300000|2022-09-09 10:45:00|13646.9|13646.9|13646.9|13646.9|13646.9|13646.9|13646.9|13646.9|0
1662720600000|2022-09-09 10:50:00|13654.84|13654.84|13656.24|13656.24|13660.21|13660.21|13654.84|13654.84|0
1662720900000|2022-09-09 10:55:00|13657.64|13657.64|13643.88|13643.88|13657.64|13657.64|13643.88|13643.88|0
1662721200000|2022-09-09 11:00:00|13639.91|13639.91|13623.59|13623.59|13639.91|13639.91|13622.19|13622.19|0
1662721500000|2022-09-09 11:05:00|13624.99|13624.99|13631.96|13631.96|13635.72|13635.72|13623.59|13623.59|0
1662721800000|2022-09-09 11:10:00|13627.99|13627.99|13628.45|13628.45|13628.45|13628.45|13620.05|13620.05|0
1662722100000|2022-09-09 11:15:00|13627.53|13627.53|13622.16|13622.16|13627.53|13627.53|13622.16|13622.16|0
1662722400000|2022-09-09 11:20:00|13624.96|13624.96|13621.47|13621.47|13626.36|13626.36|13618.67|13618.67|0
1662722700000|2022-09-09 11:25:00|13624.26|13624.26|13627.52|13627.52|13627.52|13627.52|13624.26|13624.26|0
1662723000000|2022-09-09 11:30:00|13631.49|13631.49|13624.72|13624.72|13631.49|13631.49|13623.33|13623.33|0
1662723300000|2022-09-09 11:35:00|13630.09|13630.09|13630.09|13630.09|13630.09|13630.09|13626.12|13626.12|0
1662723600000|2022-09-09 11:40:00|13626.12|13626.12|13623.33|13623.33|13626.12|13626.12|13623.33|13623.33|0
1662723900000|2022-09-09 11:45:00|13626.12|13626.12|13626.12|13626.12|13626.12|13626.12|13622.15|13622.15|0
1662724200000|2022-09-09 11:50:00|13622.15|13622.15|13625.2|13625.2|13626.6|13626.6|13622.15|13622.15|0
1662724500000|2022-09-09 11:55:00|13623.81|13623.81|13631.28|13631.28|13635.25|13635.25|13619.38|13619.38|0
1662724800000|2022-09-09 12:00:00|13627.31|13627.31|13627.31|13627.31|13627.31|13627.31|13627.31|13627.31|0
1662725100000|2022-09-09 12:05:00|13619.38|13619.38|13620.78|13620.78|13620.78|13620.78|13619.38|13619.38|0
1662725400000|2022-09-09 12:10:00|13612.84|13612.84|13626.12|13626.12|13626.12|13626.12|13612.84|13612.84|0
1662725700000|2022-09-09 12:15:00|13627.52|13627.52|13631.71|13631.71|13635.68|13635.68|13627.52|13627.52|0
1662726000000|2022-09-09 12:20:00|13633.11|13633.11|13637.76|13637.76|13637.76|13637.76|13633.11|13633.11|0
1662726300000|2022-09-09 12:25:00|13639.16|13639.16|13637.76|13637.76|13639.16|13639.16|13637.76|13637.76|0
1662726600000|2022-09-09 12:30:00|13633.79|13633.79|13640.11|13640.11|13640.11|13640.11|13630.77|13630.77|0
1662726900000|2022-09-09 12:35:00|13644.08|13644.08|13634.97|13634.97|13644.08|13644.08|13633.57|13633.57|0
1662727200000|2022-09-09 12:40:00|13636.36|13636.36|13647.1|13647.1|13647.1|13647.1|13634.97|13634.97|0
1662727500000|2022-09-09 12:45:00|13645.7|13645.7|13630.79|13630.79|13645.7|13645.7|13630.79|13630.79|0
1662727800000|2022-09-09 12:50:00|13633.59|13633.59|13630.57|13630.57|13637.56|13637.56|13630.57|13630.57|0
1662728100000|2022-09-09 12:55:00|13634.54|13634.54|13647.13|13647.13|13647.13|13647.13|13634.54|13634.54|0
1662728400000|2022-09-09 13:00:00|13649.92|13649.92|13653.89|13653.89|13653.89|13653.89|13649.92|13649.92|0
1662728700000|2022-09-09 13:05:00|13656.69|13656.69|13656.69|13656.69|13656.69|13656.69|13656.69|13656.69|0
1662729000000|2022-09-09 13:10:00|13655.29|13655.29|13663.45|13663.45|13666.25|13666.25|13655.29|13655.29|0
1662729300000|2022-09-09 13:15:00|13659.48|13659.48|13658.54|13658.54|13659.48|13659.48|13656.69|13656.69|0
1662729600000|2022-09-09 13:20:00|13654.58|13654.58|13625.2|13625.2|13654.58|13654.58|13625.2|13625.2|0
1662729900000|2022-09-09 13:25:00|13629.17|13629.17|13611.67|13611.67|13629.17|13629.17|13611.67|13611.67|0
1662730200000|2022-09-09 13:30:00|13607.71|13607.71|13627.97|13627.97|13627.97|13627.97|13591.12|13591.12|0
1662730500000|2022-09-09 13:35:00|13630.76|13630.76|13639.62|13639.62|13643.36|13643.36|13622.6|13622.6|0
1662730800000|2022-09-09 13:40:00|13641.02|13641.02|13639.62|13639.62|13643.59|13643.59|13638.22|13638.22|0
1662731100000|2022-09-09 13:45:00|13636.82|13636.82|13652.44|13652.44|13652.44|13652.44|13631.46|13631.46|0
1662731400000|2022-09-09 13:50:00|13656.41|13656.41|13651.75|13651.75|13656.41|13656.41|13647.56|13647.56|0
1662731700000|2022-09-09 13:55:00|13650.35|13650.35|13662.94|13662.94|13662.94|13662.94|13634.97|13634.97|0
1662732000000|2022-09-09 14:00:00|13661.54|13661.54|13687.41|13687.41|13687.41|13687.41|13661.54|13661.54|0
1662732300000|2022-09-09 14:05:00|13686.01|13686.01|13676.67|13676.67|13695.34|13695.34|13675.28|13675.28|0
1662732600000|2022-09-09 14:10:00|13675.28|13675.28|13668.51|13668.51|13675.28|13675.28|13664.08|13664.08|0
1662732900000|2022-09-09 14:15:00|13671.31|13671.31|13676.9|13676.9|13683.44|13683.44|13671.31|13671.31|0
1662733200000|2022-09-09 14:20:00|13678.3|13678.3|13661.05|13661.05|13682.27|13682.27|13661.05|13661.05|0
1662733500000|2022-09-09 14:25:00|13665.02|13665.02|13678.79|13678.79|13678.79|13678.79|13661.05|13661.05|0
1662733800000|2022-09-09 14:30:00|13682.98|13682.98|13693.49|13693.49|13694.89|13694.89|13682.98|13682.98|0
1662734100000|2022-09-09 14:35:00|13692.09|13692.09|13679.04|13679.04|13692.09|13692.09|13675.07|13675.07|0
1662734400000|2022-09-09 14:40:00|13681.84|13681.84|13696.28|13696.28|13696.28|13696.28|13681.84|13681.84|0
1662734700000|2022-09-09 14:45:00|13697.68|13697.68|13712.59|13712.59|13712.59|13712.59|13697.68|13697.68|0
1662735000000|2022-09-09 14:50:00|13713.98|13713.98|13692.74|13692.74|13713.98|13713.98|13692.74|13692.74|0
1662735300000|2022-09-09 14:55:00|13696.71|13696.71|13697.89|13697.89|13699.28|13699.28|13688.55|13688.55|0
1662735600000|2022-09-09 15:00:00|13701.85|13701.85|13688.53|13688.53|13707.22|13707.22|13688.53|13688.53|0
1662735900000|2022-09-09 15:05:00|13685.73|13685.73|13665.19|13665.19|13685.73|13685.73|13665.19|13665.19|0
1662736200000|2022-09-09 15:10:00|13661.22|13661.22|13648.42|13648.42|13661.22|13661.22|13643.98|13643.98|0
1662736500000|2022-09-09 15:15:00|13649.82|13649.82|13658.9|13658.9|13658.9|13658.9|13649.82|13649.82|0
1662736800000|2022-09-09 15:20:00|13657.5|13657.5|13670.12|13670.12|13670.81|13670.81|13653.54|13653.54|0
1662737100000|2022-09-09 15:25:00|13669.67|13669.67|13689.02|13689.02|13697.42|13697.42|13669.67|13669.67|0
1662966900000|2022-09-12 07:15:00|13713.85|13713.85|13703.37|13703.37|13713.85|13713.85|13695.02|13695.02|0
1662967200000|2022-09-12 07:20:00|13714.67|13714.67|13706.86|13706.86|13725.97|13725.97|13695.84|13695.84|0
1662967500000|2022-09-12 07:25:00|13721.92|13721.92|13712.87|13712.87|13738.74|13738.74|13712.87|13712.87|0
1662967800000|2022-09-12 07:30:00|13720.4|13720.4|13726.54|13726.54|13727|13727|13720.4|13720.4|0
1662968100000|2022-09-12 07:35:00|13730.31|13730.31|13715.24|13715.24|13730.31|13730.31|13715.24|13715.24|0
1662968400000|2022-09-12 07:40:00|13722.77|13722.77|13746.66|13746.66|13746.66|13746.66|13721.45|13721.45|0
1662968700000|2022-09-12 07:45:00|13747.1|13747.1|13742|13742|13758.4|13758.4|13738.24|13738.24|0
1662969000000|2022-09-12 07:50:00|13745.77|13745.77|13732.25|13732.25|13745.77|13745.77|13724.71|13724.71|0
1662969300000|2022-09-12 07:55:00|13738.88|13738.88|13727.58|13727.58|13746.84|13746.84|13727.58|13727.58|0
1662969600000|2022-09-12 08:00:00|13730.23|13730.23|13749.06|13749.06|13752.83|13752.83|13730.23|13730.23|0
1662969900000|2022-09-12 08:05:00|13760.36|13760.36|13730.47|13730.47|13760.36|13760.36|13730.47|13730.47|0
1662970200000|2022-09-12 08:10:00|13741.77|13741.77|13740.66|13740.66|13744.64|13744.64|13738.01|13738.01|0
1662970500000|2022-09-12 08:15:00|13741.1|13741.1|13762.99|13762.99|13762.99|13762.99|13741.1|13741.1|0
1662970800000|2022-09-12 08:20:00|13766.75|13766.75|13792.4|13792.4|13792.4|13792.4|13766.75|13766.75|0
1662971100000|2022-09-12 08:25:00|13799.94|13799.94|13794.42|13794.42|13799.94|13799.94|13790.65|13790.65|0
1662971400000|2022-09-12 08:30:00|13793.54|13793.54|13814.34|13814.34|13814.34|13814.34|13793.54|13793.54|0
1662971700000|2022-09-12 08:35:00|13810.58|13810.58|13808.33|13808.33|13815.88|13815.88|13797.74|13797.74|0
1662972000000|2022-09-12 08:40:00|13809.66|13809.66|13831.35|13831.35|13831.35|13831.35|13809.66|13809.66|0
1662972300000|2022-09-12 08:45:00|13838.89|13838.89|13821.17|13821.17|13838.89|13838.89|13821.17|13821.17|0
1662972600000|2022-09-12 08:50:00|13817.19|13817.19|13840.65|13840.65|13841.98|13841.98|13817.19|13817.19|0
1662972900000|2022-09-12 08:55:00|13839.32|13839.32|13848.61|13848.61|13848.61|13848.61|13835.56|13835.56|0
1662973200000|2022-09-12 09:00:00|13847.28|13847.28|13856.4|13856.4|13857.71|13857.71|13842.87|13842.87|0
1662973500000|2022-09-12 09:05:00|13861.71|13861.71|13878.08|13878.08|13884.31|13884.31|13861.71|13861.71|0
1662973800000|2022-09-12 09:10:00|13870.55|13870.55|13872.75|13872.75|13876.73|13876.73|13870.55|13870.55|0
1662974100000|2022-09-12 09:15:00|13874.07|13874.07|13880.09|13880.09|13881.41|13881.41|13864.81|13864.81|0
1662974400000|2022-09-12 09:20:00|13876.32|13876.32|13889.12|13889.12|13889.12|13889.12|13874.99|13874.99|0
1662974700000|2022-09-12 09:25:00|13896.65|13896.65|13889.12|13889.12|13897.98|13897.98|13884.03|13884.03|0
1662975000000|2022-09-12 09:30:00|13894.43|13894.43|13908.16|13908.16|13908.16|13908.16|13891.77|13891.77|0
1662975300000|2022-09-12 09:35:00|13901.74|13901.74|13911.69|13911.69|13912.12|13912.12|13901.74|13901.74|0
1662975900000|2022-09-12 09:45:00|13910.36|13910.36|13903.94|13903.94|13910.36|13910.36|13903.94|13903.94|0
1662976200000|2022-09-12 09:50:00|13901.29|13901.29|13889.78|13889.78|13902.62|13902.62|13887.56|13887.56|0
1662976500000|2022-09-12 09:55:00|13888.45|13888.45|13884.47|13884.47|13888.45|13888.45|13884.47|13884.47|0
1662976800000|2022-09-12 10:00:00|13873.17|13873.17|13915.69|13915.69|13915.69|13915.69|13869.19|13869.19|0
1662977100000|2022-09-12 10:05:00|13908.15|13908.15|13909.07|13909.07|13910.82|13910.82|13895.32|13895.32|0
1662977400000|2022-09-12 10:10:00|13910.4|13910.4|13894.01|13894.01|13913.05|13913.05|13894.01|13894.01|0
1662977700000|2022-09-12 10:15:00|13892.68|13892.68|13908.15|13908.15|13911.92|13911.92|13892.68|13892.68|0
1662978000000|2022-09-12 10:20:00|13904.39|13904.39|13903.06|13903.06|13904.39|13904.39|13901.73|13901.73|0
1662978300000|2022-09-12 10:25:00|13900.41|13900.41|13896.21|13896.21|13900.41|13900.41|13888.67|13888.67|0
1662978600000|2022-09-12 10:30:00|13893.55|13893.55|13889.16|13889.16|13893.55|13893.55|13885.39|13885.39|0
1662978900000|2022-09-12 10:35:00|13883.85|13883.85|13886.28|13886.28|13887.39|13887.39|13879.86|13879.86|0
1662979200000|2022-09-12 10:40:00|13887.61|13887.61|13883.41|13883.41|13887.61|13887.61|13883.41|13883.41|0
1662979500000|2022-09-12 10:45:00|13884.73|13884.73|13880.97|13880.97|13888.71|13888.71|13876.99|13876.99|0
1662979800000|2022-09-12 10:50:00|13884.73|13884.73|13885.62|13885.62|13889.83|13889.83|13884.73|13884.73|0
1662980100000|2022-09-12 10:55:00|13882.97|13882.97|13883.43|13883.43|13884.75|13884.75|13882.1|13882.1|0
1662980400000|2022-09-12 11:00:00|13880.77|13880.77|13879.45|13879.45|13880.77|13880.77|13873.24|13873.24|0
1662980700000|2022-09-12 11:05:00|13878.12|13878.12|13871.91|13871.91|13885.87|13885.87|13871.91|13871.91|0
1662981000000|2022-09-12 11:10:00|13874.57|13874.57|13874.57|13874.57|13874.57|13874.57|13874.57|13874.57|0
1662981300000|2022-09-12 11:15:00|13875.89|13875.89|13880.27|13880.27|13880.27|13880.27|13875.89|13875.89|0
1662981600000|2022-09-12 11:20:00|13872.74|13872.74|13878.04|13878.04|13885.58|13885.58|13867.64|13867.64|0
1662981900000|2022-09-12 11:25:00|13876.72|13876.72|13880.24|13880.24|13880.24|13880.24|13872.71|13872.71|0
1662982200000|2022-09-12 11:30:00|13875.15|13875.15|13867.4|13867.4|13875.15|13875.15|13859.87|13859.87|0
1662982500000|2022-09-12 11:35:00|13871.17|13871.17|13879.11|13879.11|13879.11|13879.11|13871.17|13871.17|0
1662982800000|2022-09-12 11:40:00|13879.54|13879.54|13882.2|13882.2|13882.2|13882.2|13879.54|13879.54|0
1662983100000|2022-09-12 11:45:00|13879.54|13879.54|13878.22|13878.22|13879.54|13879.54|13878.22|13878.22|0
1662983400000|2022-09-12 11:50:00|13874.45|13874.45|13878.22|13878.22|13878.22|13878.22|13874.45|13874.45|0
1662983700000|2022-09-12 11:55:00|13876.89|13876.89|13880.66|13880.66|13880.66|13880.66|13872.91|13872.91|0
1662984000000|2022-09-12 12:00:00|13876.89|13876.89|13874.24|13874.24|13876.89|13876.89|13866.7|13866.7|0
1662984300000|2022-09-12 12:05:00|13878|13878|13866.08|13866.08|13878|13878|13860.98|13860.98|0
1662984600000|2022-09-12 12:10:00|13869.84|13869.84|13888.89|13888.89|13888.89|13888.89|13869.84|13869.84|0
1662984900000|2022-09-12 12:15:00|13889.32|13889.32|13883.36|13883.36|13893.54|13893.54|13883.36|13883.36|0
1662985200000|2022-09-12 12:20:00|13882.03|13882.03|13876.73|13876.73|13882.03|13882.03|13868.98|13868.98|0
1662985500000|2022-09-12 12:25:00|13875.4|13875.4|13873.64|13873.64|13875.4|13875.4|13871.2|13871.2|0
1662985800000|2022-09-12 12:30:00|13877.4|13877.4|13886.46|13886.46|13891.98|13891.98|13877.4|13877.4|0
1662986100000|2022-09-12 12:35:00|13887.78|13887.78|13886.02|13886.02|13887.78|13887.78|13875.83|13875.83|0
1662986400000|2022-09-12 12:40:00|13886.46|13886.46|13882.69|13882.69|13886.46|13886.46|13878.92|13878.92|0
1662986700000|2022-09-12 12:45:00|13886.46|13886.46|13882.03|13882.03|13897.31|13897.31|13882.03|13882.03|0
1662987000000|2022-09-12 12:50:00|13883.35|13883.35|13884.68|13884.68|13889.77|13889.77|13883.35|13883.35|0
1662987300000|2022-09-12 12:55:00|13882.03|13882.03|13878.26|13878.26|13883.35|13883.35|13878.26|13878.26|0
1662987600000|2022-09-12 13:00:00|13874.49|13874.49|13851.08|13851.08|13874.49|13874.49|13836.51|13836.51|0
1662987900000|2022-09-12 13:05:00|13850.13|13850.13|13847.23|13847.23|13850.13|13850.13|13843.45|13843.45|0
1662988200000|2022-09-12 13:10:00|13845.91|13845.91|13847.67|13847.67|13850.11|13850.11|13842.14|13842.14|0
1662988500000|2022-09-12 13:15:00|13849|13849|13859.18|13859.18|13859.18|13859.18|13849|13849|0
1662988800000|2022-09-12 13:20:00|13861.83|13861.83|13856.51|13856.51|13861.83|13861.83|13854.28|13854.28|0
1662989100000|2022-09-12 13:25:00|13853.85|13853.85|13837.21|13837.21|13856.69|13856.69|13837.21|13837.21|0
1662989400000|2022-09-12 13:30:00|13834.55|13834.55|13841.93|13841.93|13851.35|13851.35|13825.48|13825.48|0
1662989700000|2022-09-12 13:35:00|13834.39|13834.39|13794.57|13794.57|13844.37|13844.37|13794.57|13794.57|0
1662990000000|2022-09-12 13:40:00|13795.44|13795.44|13793.03|13793.03|13813.16|13813.16|13793.03|13793.03|0
1662990300000|2022-09-12 13:45:00|13794.36|13794.36|13805.68|13805.68|13823.4|13823.4|13793.76|13793.76|0
1662990600000|2022-09-12 13:50:00|13801.92|13801.92|13822.26|13822.26|13822.26|13822.26|13798.15|13798.15|0
1662990900000|2022-09-12 13:55:00|13823.21|13823.21|13858.66|13858.66|13862.43|13862.43|13823.21|13823.21|0
1662991200000|2022-09-12 14:00:00|13853.57|13853.57|13851.33|13851.33|13863.76|13863.76|13849.8|13849.8|0
1662991500000|2022-09-12 14:05:00|13847.57|13847.57|13839.04|13839.04|13857.18|13857.18|13839.04|13839.04|0
1662991800000|2022-09-12 14:10:00|13839.91|13839.91|13837.28|13837.28|13839.91|13839.91|13829.72|13829.72|0
1662992100000|2022-09-12 14:15:00|13838.6|13838.6|13881.14|13881.14|13881.14|13881.14|13838.6|13838.6|0
1662992400000|2022-09-12 14:20:00|13878.48|13878.48|13859.07|13859.07|13881.12|13881.12|13859.07|13859.07|0
1662992700000|2022-09-12 14:25:00|13860.4|13860.4|13853.91|13853.91|13863.03|13863.03|13848.65|13848.65|0
1662993000000|2022-09-12 14:30:00|13857.67|13857.67|13845.92|13845.92|13857.67|13857.67|13845.92|13845.92|0
1662993300000|2022-09-12 14:35:00|13844.59|13844.59|13854.55|13854.55|13856.99|13856.99|13841.72|13841.72|0
1662993600000|2022-09-12 14:40:00|13862.09|13862.09|13851.88|13851.88|13864.74|13864.74|13840.39|13840.39|0
1662993900000|2022-09-12 14:45:00|13854.54|13854.54|13867.35|13867.35|13868.68|13868.68|13851.45|13851.45|0
1662994200000|2022-09-12 14:50:00|13866.03|13866.03|13859.97|13859.97|13866.98|13866.98|13849.35|13849.35|0
1662994500000|2022-09-12 14:55:00|13863.74|13863.74|13844.5|13844.5|13865.06|13865.06|13844.06|13844.06|0
1662994800000|2022-09-12 15:00:00|13843.17|13843.17|13826.43|13826.43|13845.42|13845.42|13823.1|13823.1|0
1662995100000|2022-09-12 15:05:00|13825.55|13825.55|13813.89|13813.89|13825.55|13825.55|13806.58|13806.58|0
1662995400000|2022-09-12 15:10:00|13814.76|13814.76|13814.76|13814.76|13818.52|13818.52|13809.25|13809.25|0
1662995700000|2022-09-12 15:15:00|13816.08|13816.08|13820.35|13820.35|13828.71|13828.71|13813.43|13813.43|0
1662996000000|2022-09-12 15:20:00|13821.3|13821.3|13835.07|13835.07|13835.07|13835.07|13817.48|13817.48|0
1662996300000|2022-09-12 15:25:00|13840.75|13840.75|13861.11|13861.11|13867.08|13867.08|13840.75|13840.75|0
1663053300000|2022-09-13 07:15:00|14023.14|14023.14|14027.44|14027.44|14036.88|14036.88|14018.79|14018.79|0
1663053600000|2022-09-13 07:20:00|14016.14|14016.14|14035.19|14035.19|14051.32|14051.32|14003.3|14003.3|0
1663053900000|2022-09-13 07:25:00|14032.53|14032.53|14048.67|14048.67|14052.69|14052.69|14032.53|14032.53|0
1663054200000|2022-09-13 07:30:00|14055.31|14055.31|14051.04|14051.04|14075.17|14075.17|14047.27|14047.27|0
1663054500000|2022-09-13 07:35:00|14047.27|14047.27|14046.62|14046.62|14049.27|14049.27|14040.41|14040.41|0
1663054800000|2022-09-13 07:40:00|14045.29|14045.29|14077.16|14077.16|14077.16|14077.16|14045.29|14045.29|0
1663055100000|2022-09-13 07:45:00|14075.83|14075.83|14072.32|14072.32|14075.83|14075.83|14060.59|14060.59|0
1663055400000|2022-09-13 07:50:00|14073.64|14073.64|14075.39|14075.39|14075.39|14075.39|14067.88|14067.88|0
1663055700000|2022-09-13 07:55:00|14071.41|14071.41|14074.06|14074.06|14075.39|14075.39|14063.87|14063.87|0
1663056000000|2022-09-13 08:00:00|14070.29|14070.29|14103.93|14103.93|14103.93|14103.93|14068.08|14068.08|0
1663056300000|2022-09-13 08:05:00|14107.91|14107.91|14115.63|14115.63|14123.16|14123.16|14107.91|14107.91|0
1663056600000|2022-09-13 08:10:00|14118.28|14118.28|14106.55|14106.55|14118.28|14118.28|14106.55|14106.55|0
1663056900000|2022-09-13 08:15:00|14106.12|14106.12|14096.4|14096.4|14106.12|14106.12|14096.4|14096.4|0
1663057200000|2022-09-13 08:20:00|14085.1|14085.1|14100.16|14100.16|14100.16|14100.16|14085.1|14085.1|0
1663057500000|2022-09-13 08:25:00|14092.63|14092.63|14096.4|14096.4|14096.4|14096.4|14092.63|14092.63|0
1663057800000|2022-09-13 08:30:00|14101.7|14101.7|14098.63|14098.63|14102.61|14102.61|14098.63|14098.63|0
1663058100000|2022-09-13 08:35:00|14094.87|14094.87|14084.92|14084.92|14097.76|14097.76|14083.6|14083.6|0
1663058400000|2022-09-13 08:40:00|14088.69|14088.69|14100.42|14100.42|14105.51|14105.51|14080.55|14080.55|0
1663058700000|2022-09-13 08:45:00|14099.54|14099.54|14101.98|14101.98|14101.98|14101.98|14095.56|14095.56|0
1663059000000|2022-09-13 08:50:00|14103.31|14103.31|14100.87|14100.87|14104.64|14104.64|14088.03|14088.03|0
1663059300000|2022-09-13 08:55:00|14102.2|14102.2|14098.22|14098.22|14102.2|14102.2|14098.22|14098.22|0
1663059600000|2022-09-13 09:00:00|14090.68|14090.68|14102.18|14102.18|14102.42|14102.42|14090.68|14090.68|0
1663059900000|2022-09-13 09:05:00|14105.94|14105.94|14091.78|14091.78|14108.6|14108.6|14076.29|14076.29|0
1663060200000|2022-09-13 09:10:00|14095.55|14095.55|14078.75|14078.75|14095.55|14095.55|14078.75|14078.75|0
1663060500000|2022-09-13 09:15:00|14082.51|14082.51|14081.19|14081.19|14090.05|14090.05|14079.86|14079.86|0
1663060800000|2022-09-13 09:20:00|14078.57|14078.57|14083.88|14083.88|14087.65|14087.65|14078.57|14078.57|0
1663061100000|2022-09-13 09:25:00|14083.44|14083.44|14040.18|14040.18|14090.98|14090.98|14040.18|14040.18|0
1663061400000|2022-09-13 09:30:00|14039.75|14039.75|14049.65|14049.65|14051.87|14051.87|14036.22|14036.22|0
1663061700000|2022-09-13 09:35:00|14050.98|14050.98|14045.64|14045.64|14051.42|14051.42|14037.46|14037.46|0
1663062000000|2022-09-13 09:40:00|14030.58|14030.58|14034.1|14034.1|14039.41|14039.41|14029.25|14029.25|0
1663062300000|2022-09-13 09:45:00|14032.78|14032.78|14029.01|14029.01|14034.32|14034.32|14029.01|14029.01|0
1663062600000|2022-09-13 09:50:00|14030.34|14030.34|14030.99|14030.99|14030.99|14030.99|14027.01|14027.01|0
1663062900000|2022-09-13 09:55:00|14029.66|14029.66|14042.29|14042.29|14044.94|14044.94|14029.66|14029.66|0
1663063200000|2022-09-13 10:00:00|14040.96|14040.96|14040.96|14040.96|14040.96|14040.96|14031.89|14031.89|0
1663063500000|2022-09-13 10:05:00|14042.29|14042.29|14044.03|14044.03|14044.03|14044.03|14035.87|14035.87|0
1663063800000|2022-09-13 10:10:00|14046.68|14046.68|14045.14|14045.14|14057.98|14057.98|14045.14|14045.14|0
1663064100000|2022-09-13 10:15:00|14047.79|14047.79|14049.12|14049.12|14053.1|14053.1|14045.14|14045.14|0
1663064400000|2022-09-13 10:20:00|14047.79|14047.79|14040.26|14040.26|14047.79|14047.79|14036.28|14036.28|0
1663064700000|2022-09-13 10:25:00|14041.59|14041.59|14041.59|14041.59|14045.36|14045.36|14038.94|14038.94|0
1663065000000|2022-09-13 10:30:00|14037.61|14037.61|14049.78|14049.78|14049.78|14049.78|14037.17|14037.17|0
1663065300000|2022-09-13 10:35:00|14061.72|14061.72|14066.11|14066.11|14066.11|14066.11|14053.97|14053.97|0
1663065600000|2022-09-13 10:40:00|14065.24|14065.24|14068.77|14068.77|14068.77|14068.77|14065.24|14065.24|0
1663065900000|2022-09-13 10:45:00|14057.47|14057.47|14064.53|14064.53|14068.51|14068.51|14057.47|14057.47|0
1663066200000|2022-09-13 10:50:00|14063.2|14063.2|14063.2|14063.2|14063.2|14063.2|14063.2|14063.2|0
1663066500000|2022-09-13 10:55:00|14064.07|14064.07|14064.51|14064.51|14064.51|14064.51|14064.07|14064.07|0
1663066800000|2022-09-13 11:00:00|14068.27|14068.27|14066.95|14066.95|14068.27|14068.27|14066.95|14066.95|0
1663067100000|2022-09-13 11:05:00|14065.62|14065.62|14056.78|14056.78|14065.62|14065.62|14052.12|14052.12|0
1663067400000|2022-09-13 11:10:00|14055.45|14055.45|14059.43|14059.43|14059.43|14059.43|14054.13|14054.13|0
1663067700000|2022-09-13 11:15:00|14056.78|14056.78|14047.16|14047.16|14056.78|14056.78|14045.27|14045.27|0
1663068000000|2022-09-13 11:20:00|14044.51|14044.51|14042.07|14042.07|14048.28|14048.28|14035.65|14035.65|0
1663068600000|2022-09-13 11:30:00|14049.6|14049.6|14044.7|14044.7|14050.91|14050.91|14042.05|14042.05|0
1663068900000|2022-09-13 11:35:00|14048.47|14048.47|14044.74|14044.74|14049.8|14049.8|14044.3|14044.3|0
1663069200000|2022-09-13 11:40:00|14040.97|14040.97|14060.21|14060.21|14060.21|14060.21|14040.97|14040.97|0
1663069500000|2022-09-13 11:45:00|14063.98|14063.98|14063.98|14063.98|14063.98|14063.98|14063.98|14063.98|0
1663069800000|2022-09-13 11:50:00|14060.21|14060.21|14071.88|14071.88|14071.88|14071.88|14060.21|14060.21|0
1663070100000|2022-09-13 11:55:00|14075.64|14075.64|14063.94|14063.94|14075.64|14075.64|14063.94|14063.94|0
1663070400000|2022-09-13 12:00:00|14075.24|14075.24|14077.88|14077.88|14081.87|14081.87|14064.63|14064.63|0
1663070700000|2022-09-13 12:05:00|14080.53|14080.53|14082.75|14082.75|14084.08|14084.08|14080.1|14080.1|0
1663071000000|2022-09-13 12:10:00|14088.06|14088.06|14084.08|14084.08|14088.06|14088.06|14082.75|14082.75|0
1663071300000|2022-09-13 12:15:00|14080.1|14080.1|14081.42|14081.42|14081.42|14081.42|14073.89|14073.89|0
1663071600000|2022-09-13 12:20:00|14085.19|14085.19|14088.54|14088.54|14088.54|14088.54|14079.68|14079.68|0
1663071900000|2022-09-13 12:25:00|14084.77|14084.77|14105.13|14105.13|14106.45|14106.45|14084.77|14084.77|0
1663072200000|2022-09-13 12:30:00|14109.11|14109.11|13902.2|13902.2|14109.11|14109.11|13844.53|13844.53|0
1663072500000|2022-09-13 12:35:00|13903.95|13903.95|13952.22|13952.22|13959.54|13959.54|13902.2|13902.2|0
1663072800000|2022-09-13 12:40:00|13951.79|13951.79|13901.5|13901.5|13951.79|13951.79|13901.5|13901.5|0
1663073100000|2022-09-13 12:45:00|13897.73|13897.73|13889.13|13889.13|13912.79|13912.79|13885.37|13885.37|0
1663073400000|2022-09-13 12:50:00|13886.48|13886.48|13868.35|13868.35|13893.99|13893.99|13864.38|13864.38|0
1663073700000|2022-09-13 12:55:00|13864.59|13864.59|13848.84|13848.84|13866.77|13866.77|13846.66|13846.66|0
1663074000000|2022-09-13 13:00:00|13846.22|13846.22|13817.87|13817.87|13846.22|13846.22|13810.34|13810.34|0
1663074300000|2022-09-13 13:05:00|13817.44|13817.44|13786.03|13786.03|13818.76|13818.76|13786.03|13786.03|0
1663074600000|2022-09-13 13:10:00|13785.59|13785.59|13770.14|13770.14|13789.36|13789.36|13770.14|13770.14|0
1663074900000|2022-09-13 13:15:00|13766.38|13766.38|13780.3|13780.3|13780.3|13780.3|13765.05|13765.05|0
1663075200000|2022-09-13 13:20:00|13778.97|13778.97|13764.79|13764.79|13781.63|13781.63|13756.46|13756.46|0
1663075500000|2022-09-13 13:25:00|13761.03|13761.03|13774.34|13774.34|13774.34|13774.34|13761.03|13761.03|0
1663075800000|2022-09-13 13:30:00|13766.81|13766.81|13801.34|13801.34|13810.85|13810.85|13757.95|13757.95|0
1663076100000|2022-09-13 13:35:00|13797.58|13797.58|13778.1|13778.1|13797.58|13797.58|13775.44|13775.44|0
1663076400000|2022-09-13 13:40:00|13774.33|13774.33|13770.81|13770.81|13792.94|13792.94|13767.04|13767.04|0
1663076700000|2022-09-13 13:45:00|13772.13|13772.13|13795.14|13795.14|13796.46|13796.46|13769.06|13769.06|0
1663077000000|2022-09-13 13:50:00|13791.37|13791.37|13808.61|13808.61|13820.12|13820.12|13791.37|13791.37|0
1663077300000|2022-09-13 13:55:00|13807.28|13807.28|13799.96|13799.96|13808.61|13808.61|13791.13|13791.13|0
1663077600000|2022-09-13 14:00:00|13796.19|13796.19|13757.24|13757.24|13805.91|13805.91|13754.59|13754.59|0
1663077900000|2022-09-13 14:05:00|13758.57|13758.57|13787.57|13787.57|13787.57|13787.57|13752.85|13752.85|0
1663078200000|2022-09-13 14:10:00|13790.22|13790.22|13772.94|13772.94|13790.22|13790.22|13770.28|13770.28|0
1663078500000|2022-09-13 14:15:00|13771.61|13771.61|13773.35|13773.35|13773.35|13773.35|13757.66|13757.66|0
1663078800000|2022-09-13 14:20:00|13776.01|13776.01|13760.1|13760.1|13778.9|13778.9|13760.1|13760.1|0
1663079100000|2022-09-13 14:25:00|13756.33|13756.33|13758.32|13758.32|13764.95|13764.95|13738.84|13738.84|0
1663079400000|2022-09-13 14:30:00|13757.88|13757.88|13743.35|13743.35|13764.98|13764.98|13731.35|13731.35|0
1663079700000|2022-09-13 14:35:00|13740.7|13740.7|13735.79|13735.79|13750.13|13750.13|13735.79|13735.79|0
1663080000000|2022-09-13 14:40:00|13734.48|13734.48|13725.83|13725.83|13734.48|13734.48|13706.57|13706.57|0
1663080300000|2022-09-13 14:45:00|13724.51|13724.51|13711.02|13711.02|13725.83|13725.83|13711.02|13711.02|0
1663080600000|2022-09-13 14:50:00|13709.69|13709.69|13707.76|13707.76|13709.69|13709.69|13694.63|13694.63|0
1663080900000|2022-09-13 14:55:00|13704|13704|13696.92|13696.92|13711.74|13711.74|13691.81|13691.81|0
1663081200000|2022-09-13 15:00:00|13689.39|13689.39|13700.9|13700.9|13705.99|13705.99|13683.18|13683.18|0
1663081500000|2022-09-13 15:05:00|13702.21|13702.21|13690.89|13690.89|13702.21|13702.21|13682.71|13682.71|0
1663081800000|2022-09-13 15:10:00|13687.12|13687.12|13707.31|13707.31|13707.31|13707.31|13673.79|13673.79|0
1663082100000|2022-09-13 15:15:00|13703.54|13703.54|13713.5|13713.5|13716.16|13716.16|13701.78|13701.78|0
1663082400000|2022-09-13 15:20:00|13713.94|13713.94|13694.46|13694.46|13713.94|13713.94|13691.18|13691.18|0
1663082700000|2022-09-13 15:25:00|13698.22|13698.22|13695.12|13695.12|13702.37|13702.37|13690.25|13690.25|0
1663139700000|2022-09-14 07:15:00|13597.67|13597.67|13521.99|13521.99|13597.67|13597.67|13521.99|13521.99|0
1663140000000|2022-09-14 07:20:00|13519.81|13519.81|13469.18|13469.18|13521.99|13521.99|13469.18|13469.18|0
1663140300000|2022-09-14 07:25:00|13450.35|13450.35|13421.64|13421.64|13450.35|13450.35|13414.12|13414.12|0
1663140600000|2022-09-14 07:30:00|13425.41|13425.41|13470.52|13470.52|13474.96|13474.96|13425.41|13425.41|0
1663140900000|2022-09-14 07:35:00|13475.4|13475.4|13493.13|13493.13|13497.53|13497.53|13472.74|13472.74|0
1663141200000|2022-09-14 07:40:00|13492.26|13492.26|13530.11|13530.11|13530.11|13530.11|13489.61|13489.61|0
1663141500000|2022-09-14 07:45:00|13526.34|13526.34|13520.2|13520.2|13526.34|13526.34|13500.72|13500.72|0
1663141800000|2022-09-14 07:50:00|13512.66|13512.66|13535.66|13535.66|13535.66|13535.66|13512.66|13512.66|0
1663142100000|2022-09-14 07:55:00|13536.53|13536.53|13515.48|13515.48|13556.18|13556.18|13515.48|13515.48|0
1663142400000|2022-09-14 08:00:00|13526.77|13526.77|13529.43|13529.43|13529.43|13529.43|13519.24|13519.24|0
1663142700000|2022-09-14 08:05:00|13530.75|13530.75|13524.6|13524.6|13530.75|13530.75|13520.83|13520.83|0
1663143000000|2022-09-14 08:10:00|13526.77|13526.77|13517.03|13517.03|13539.83|13539.83|13517.03|13517.03|0
1663143300000|2022-09-14 08:15:00|13516.6|13516.6|13526.14|13526.14|13527.46|13527.46|13516.16|13516.16|0
1663143600000|2022-09-14 08:20:00|13522.37|13522.37|13519.23|13519.23|13527.68|13527.68|13517.93|13517.93|0
1663143900000|2022-09-14 08:25:00|13523.21|13523.21|13516.79|13516.79|13523.21|13523.21|13511.49|13511.49|0
1663144200000|2022-09-14 08:30:00|13513.03|13513.03|13550.2|13550.2|13553.96|13553.96|13513.03|13513.03|0
1663144500000|2022-09-14 08:35:00|13551.5|13551.5|13545.3|13545.3|13559.04|13559.04|13541.53|13541.53|0
1663144800000|2022-09-14 08:40:00|13541.53|13541.53|13529.81|13529.81|13542.64|13542.64|13529.81|13529.81|0
1663145100000|2022-09-14 08:45:00|13535.11|13535.11|13532.67|13532.67|13542.64|13542.64|13528.69|13528.69|0
1663145400000|2022-09-14 08:50:00|13517.61|13517.61|13522.72|13522.72|13526.7|13526.7|13505.71|13505.71|0
1663145700000|2022-09-14 08:55:00|13518.95|13518.95|13504.79|13504.79|13520.07|13520.07|13500.81|13500.81|0
1663146000000|2022-09-14 09:00:00|13505.22|13505.22|13481.99|13481.99|13505.66|13505.66|13480.66|13480.66|0
1663146300000|2022-09-14 09:05:00|13483.31|13483.31|13476.21|13476.21|13491.28|13491.28|13476.21|13476.21|0
1663146600000|2022-09-14 09:10:00|13472.45|13472.45|13464.06|13464.06|13472.45|13472.45|13456.53|13456.53|0
1663146900000|2022-09-14 09:15:00|13456.53|13456.53|13465.39|13465.39|13468.04|13468.04|13456.53|13456.53|0
1663147200000|2022-09-14 09:20:00|13472.92|13472.92|13462.76|13462.76|13474.25|13474.25|13460.08|13460.08|0
1663147500000|2022-09-14 09:25:00|13466.52|13466.52|13467.85|13467.85|13467.85|13467.85|13466.52|13466.52|0
1663147800000|2022-09-14 09:30:00|13475.38|13475.38|13466.98|13466.98|13475.38|13475.38|13466.98|13466.98|0
1663148100000|2022-09-14 09:35:00|13470.74|13470.74|13482.04|13482.04|13482.04|13482.04|13466.76|13466.76|0
1663148400000|2022-09-14 09:40:00|13482.91|13482.91|13472.55|13472.55|13482.91|13482.91|13472.55|13472.55|0
1663148700000|2022-09-14 09:45:00|13472.12|13472.12|13472.12|13472.12|13472.12|13472.12|13472.12|13472.12|0
1663149000000|2022-09-14 09:50:00|13468.35|13468.35|13453.75|13453.75|13468.35|13468.35|13453.75|13453.75|0
1663149300000|2022-09-14 09:55:00|13452.42|13452.42|13457.52|13457.52|13457.52|13457.52|13439.8|13439.8|0
1663149600000|2022-09-14 10:00:00|13453.75|13453.75|13459.06|13459.06|13462.82|13462.82|13451.31|13451.31|0
1663149900000|2022-09-14 10:05:00|13455.08|13455.08|13460.85|13460.85|13460.85|13460.85|13444.24|13444.24|0
1663150200000|2022-09-14 10:10:00|13464.83|13464.83|13448.66|13448.66|13468.59|13468.59|13448.66|13448.66|0
1663150500000|2022-09-14 10:15:00|13449.09|13449.09|13463.45|13463.45|13465.44|13465.44|13449.09|13449.09|0
1663150800000|2022-09-14 10:20:00|13466.11|13466.11|13461.43|13461.43|13466.11|13466.11|13458.36|13458.36|0
1663151100000|2022-09-14 10:25:00|13457.66|13457.66|13457.66|13457.66|13461.43|13461.43|13456.34|13456.34|0
1663151400000|2022-09-14 10:30:00|13468.96|13468.96|13466.31|13466.31|13468.96|13468.96|13458.78|13458.78|0
1663151700000|2022-09-14 10:35:00|13462.33|13462.33|13459.68|13459.68|13462.33|13462.33|13459.68|13459.68|0
1663152000000|2022-09-14 10:40:00|13463.44|13463.44|13426.57|13426.57|13467.21|13467.21|13426.57|13426.57|0
1663152300000|2022-09-14 10:45:00|13422.81|13422.81|13422.81|13422.81|13430.34|13430.34|13416.4|13416.4|0
1663152600000|2022-09-14 10:50:00|13420.16|13420.16|13422.81|13422.81|13423.93|13423.93|13419.29|13419.29|0
1663152900000|2022-09-14 10:55:00|13425.47|13425.47|13433.22|13433.22|13452.27|13452.27|13425.47|13425.47|0
1663153200000|2022-09-14 11:00:00|13434.09|13434.09|13434.09|13434.09|13434.09|13434.09|13430.11|13430.11|0
1663153500000|2022-09-14 11:05:00|13437.86|13437.86|13450.7|13450.7|13450.7|13450.7|13437.86|13437.86|0
1663153800000|2022-09-14 11:10:00|13446.93|13446.93|13420.16|13420.16|13446.93|13446.93|13420.16|13420.16|0
1663154100000|2022-09-14 11:15:00|13419.73|13419.73|13426.36|13426.36|13426.36|13426.36|13413.09|13413.09|0
1663154400000|2022-09-14 11:20:00|13425.03|13425.03|13436.75|13436.75|13438.08|13438.08|13421.47|13421.47|0
1663154700000|2022-09-14 11:25:00|13435.43|13435.43|13445.61|13445.61|13454.47|13454.47|13435.43|13435.43|0
1663155000000|2022-09-14 11:30:00|13444.66|13444.66|13429.84|13429.84|13444.66|13444.66|13429.84|13429.84|0
1663155300000|2022-09-14 11:35:00|13441.14|13441.14|13438.51|13438.51|13441.14|13441.14|13436.07|13436.07|0
1663155600000|2022-09-14 11:40:00|13449.81|13449.81|13448.86|13448.86|13450.19|13450.19|13441.33|13441.33|0
1663155900000|2022-09-14 11:45:00|13445.09|13445.09|13437.57|13437.57|13454.39|13454.39|13437.57|13437.57|0
1663156200000|2022-09-14 11:50:00|13433.8|13433.8|13407.93|13407.93|13433.8|13433.8|13407.93|13407.93|0
1663156500000|2022-09-14 11:55:00|13404.16|13404.16|13393.36|13393.36|13417.43|13417.43|13393.36|13393.36|0
1663156800000|2022-09-14 12:00:00|13397.13|13397.13|13399.34|13399.34|13406.88|13406.88|13395.58|13395.58|0
1663157100000|2022-09-14 12:05:00|13395.58|13395.58|13366.14|13366.14|13399.78|13399.78|13356.64|13356.64|0
1663157400000|2022-09-14 12:10:00|13373.67|13373.67|13364.82|13364.82|13373.67|13373.67|13348.21|13348.21|0
1663157700000|2022-09-14 12:15:00|13361.05|13361.05|13381.2|13381.2|13381.2|13381.2|13348.42|13348.42|0
1663158000000|2022-09-14 12:20:00|13382.07|13382.07|13370.77|13370.77|13382.07|13382.07|13364.37|13364.37|0
1663158300000|2022-09-14 12:25:00|13374.54|13374.54|13373.21|13373.21|13374.54|13374.54|13369.44|13369.44|0
1663158600000|2022-09-14 12:30:00|13373.65|13373.65|13355.34|13355.34|13390.25|13390.25|13338.73|13338.73|0
1663158900000|2022-09-14 12:35:00|13354.01|13354.01|13361.29|13361.29|13367.05|13367.05|13354.01|13354.01|0
1663159200000|2022-09-14 12:40:00|13368.82|13368.82|13364.4|13364.4|13378.35|13378.35|13356.86|13356.86|0
1663159500000|2022-09-14 12:45:00|13368.16|13368.16|13371.28|13371.28|13375.7|13375.7|13368.16|13368.16|0
1663159800000|2022-09-14 12:50:00|13367.51|13367.51|13378.15|13378.15|13382.13|13382.13|13367.51|13367.51|0
1663160100000|2022-09-14 12:55:00|13374.39|13374.39|13374.79|13374.79|13382.13|13382.13|13370.62|13370.62|0
1663160400000|2022-09-14 13:00:00|13371.02|13371.02|13373.68|13373.68|13380.1|13380.1|13364.6|13364.6|0
1663160700000|2022-09-14 13:05:00|13377.44|13377.44|13361.13|13361.13|13403.12|13403.12|13361.13|13361.13|0
1663161000000|2022-09-14 13:10:00|13360.69|13360.69|13364.46|13364.46|13375.76|13375.76|13360.69|13360.69|0
1663161300000|2022-09-14 13:15:00|13364.02|13364.02|13346.11|13346.11|13364.02|13364.02|13346.11|13346.11|0
1663161600000|2022-09-14 13:20:00|13342.13|13342.13|13350.99|13350.99|13353.43|13353.43|13342.13|13342.13|0
1663161900000|2022-09-14 13:25:00|13352.31|13352.31|13356.29|13356.29|13356.29|13356.29|13352.31|13352.31|0
1663162200000|2022-09-14 13:30:00|13358.95|13358.95|13342.61|13342.61|13370.25|13370.25|13338.85|13338.85|0
1663162500000|2022-09-14 13:35:00|13338.85|13338.85|13324.9|13324.9|13338.85|13338.85|13315.42|13315.42|0
1663162800000|2022-09-14 13:40:00|13319.6|13319.6|13345.74|13345.74|13345.74|13345.74|13312.31|13312.31|0
1663163100000|2022-09-14 13:45:00|13352.37|13352.37|13381.08|13381.08|13395.03|13395.03|13348.61|13348.61|0
1663163400000|2022-09-14 13:50:00|13384.85|13384.85|13387.52|13387.52|13393.71|13393.71|13373.55|13373.55|0
1663163700000|2022-09-14 13:55:00|13386.21|13386.21|13404.75|13404.75|13404.75|13404.75|13369.61|13369.61|0
1663164000000|2022-09-14 14:00:00|13403.43|13403.43|13388.03|13388.03|13403.43|13403.43|13383.79|13383.79|0
1663164300000|2022-09-14 14:05:00|13385.38|13385.38|13384.51|13384.51|13395.56|13395.56|13378.96|13378.96|0
1663164600000|2022-09-14 14:10:00|13383.18|13383.18|13402.61|13402.61|13406.2|13406.2|13379.41|13379.41|0
1663164900000|2022-09-14 14:15:00|13399.96|13399.96|13398.63|13398.63|13409.03|13409.03|13394.87|13394.87|0
1663165200000|2022-09-14 14:20:00|13401.29|13401.29|13387.34|13387.34|13408.82|13408.82|13383.16|13383.16|0
1663165500000|2022-09-14 14:25:00|13386.91|13386.91|13357|13357|13386.91|13386.91|13354.56|13354.56|0
1663165800000|2022-09-14 14:30:00|13362.09|13362.09|13383.45|13383.45|13393.01|13393.01|13362.09|13362.09|0
1663166100000|2022-09-14 14:35:00|13383.88|13383.88|13397.16|13397.16|13397.16|13397.16|13381.44|13381.44|0
1663166400000|2022-09-14 14:40:00|13389.62|13389.62|13412.19|13412.19|13414.41|13414.41|13386.97|13386.97|0
1663166700000|2022-09-14 14:45:00|13410.87|13410.87|13384.29|13384.29|13415.96|13415.96|13384.29|13384.29|0
1663167000000|2022-09-14 14:50:00|13381.45|13381.45|13401.58|13401.58|13401.58|13401.58|13381.45|13381.45|0
1663167300000|2022-09-14 14:55:00|13400.25|13400.25|13395.83|13395.83|13400.25|13400.25|13384.32|13384.32|0
1663167600000|2022-09-14 15:00:00|13397.15|13397.15|13377|13377|13397.15|13397.15|13377|13377|0
1663167900000|2022-09-14 15:05:00|13373.23|13373.23|13384.5|13384.5|13394.25|13394.25|13373.23|13373.23|0
1663168200000|2022-09-14 15:10:00|13388.27|13388.27|13390.24|13390.24|13390.24|13390.24|13383.17|13383.17|0
1663168500000|2022-09-14 15:15:00|13393.08|13393.08|13385.99|13385.99|13394.41|13394.41|13377.8|13377.8|0
1663168800000|2022-09-14 15:20:00|13382.22|13382.22|13396.66|13396.66|13397.98|13397.98|13377.8|13377.8|0
1663169100000|2022-09-14 15:25:00|13392.89|13392.89|13391.76|13391.76|13407.96|13407.96|13389.12|13389.12|0
1663226100000|2022-09-15 07:15:00|13399.26|13399.26|13406.11|13406.11|13406.79|13406.79|13395.5|13395.5|0
1663226400000|2022-09-15 07:20:00|13413.64|13413.64|13426.25|13426.25|13433.78|13433.78|13406.11|13406.11|0
1663226700000|2022-09-15 07:25:00|13424.92|13424.92|13443.72|13443.72|13443.72|13443.72|13424.92|13424.92|0
1663227000000|2022-09-15 07:30:00|13444.59|13444.59|13488.64|13488.64|13488.64|13488.64|13444.59|13444.59|0
1663227300000|2022-09-15 07:35:00|13505.68|13505.68|13476.47|13476.47|13505.68|13505.68|13471.16|13471.16|0
1663227600000|2022-09-15 07:40:00|13481.78|13481.78|13474.47|13474.47|13494.84|13494.84|13474.47|13474.47|0
1663227900000|2022-09-15 07:45:00|13482|13482|13498.37|13498.37|13498.37|13498.37|13482|13482|0
1663228200000|2022-09-15 07:50:00|13494.61|13494.61|13506.97|13506.97|13507.84|13507.84|13494.61|13494.61|0
1663228500000|2022-09-15 07:55:00|13509.62|13509.62|13483.27|13483.27|13509.62|13509.62|13475.75|13475.75|0
1663228800000|2022-09-15 08:00:00|13471.97|13471.97|13459.06|13459.06|13489.38|13489.38|13455.29|13455.29|0
1663229100000|2022-09-15 08:05:00|13462.82|13462.82|13424.75|13424.75|13465.48|13465.48|13424.75|13424.75|0
1663229400000|2022-09-15 08:10:00|13423.43|13423.43|13427.41|13427.41|13427.41|13427.41|13420.77|13420.77|0
1663229700000|2022-09-15 08:15:00|13429.15|13429.15|13444.21|13444.21|13448.19|13448.19|13427.82|13427.82|0
1663230000000|2022-09-15 08:20:00|13440.24|13440.24|13464.16|13464.16|13464.16|13464.16|13440.24|13440.24|0
1663230300000|2022-09-15 08:25:00|13465.49|13465.49|13465.01|13465.01|13476.96|13476.96|13465.01|13465.01|0
1663230600000|2022-09-15 08:30:00|13467.67|13467.67|13472.51|13472.51|13472.51|13472.51|13461.89|13461.89|0
1663230900000|2022-09-15 08:35:00|13473.81|13473.81|13471.16|13471.16|13482.46|13482.46|13471.16|13471.16|0
1663231200000|2022-09-15 08:40:00|13474.93|13474.93|13462.66|13462.66|13482.46|13482.46|13462.66|13462.66|0
1663231500000|2022-09-15 08:45:00|13461.33|13461.33|13437.89|13437.89|13462.66|13462.66|13430.36|13430.36|0
1663231800000|2022-09-15 08:50:00|13436.57|13436.57|13432.02|13432.02|13439.22|13439.22|13432.02|13432.02|0
1663232100000|2022-09-15 08:55:00|13432.97|13432.97|13441.25|13441.25|13449.21|13449.21|13432.21|13432.21|0
1663232400000|2022-09-15 09:00:00|13440.82|13440.82|13429.73|13429.73|13440.82|13440.82|13425.54|13425.54|0
1663232700000|2022-09-15 09:05:00|13432.38|13432.38|13428.22|13428.22|13437.69|13437.69|13428.22|13428.22|0
1663233000000|2022-09-15 09:10:00|13430.87|13430.87|13426.68|13426.68|13434.64|13434.64|13426.68|13426.68|0
1663233300000|2022-09-15 09:15:00|13415.38|13415.38|13418.94|13418.94|13419.15|13419.15|13415.17|13415.17|0
1663233600000|2022-09-15 09:20:00|13417.63|13417.63|13418.98|13418.98|13419.85|13419.85|13414.98|13414.98|0
1663233900000|2022-09-15 09:25:00|13415.22|13415.22|13416.54|13416.54|13416.54|13416.54|13412.56|13412.56|0
1663234200000|2022-09-15 09:30:00|13420.31|13420.31|13416.54|13416.54|13420.31|13420.31|13412.78|13412.78|0
1663234500000|2022-09-15 09:35:00|13417.87|13417.87|13431.39|13431.39|13431.82|13431.82|13417.87|13417.87|0
1663234800000|2022-09-15 09:40:00|13435.15|13435.15|13416.11|13416.11|13435.15|13435.15|13416.11|13416.11|0
1663235400000|2022-09-15 09:50:00|13420.09|13420.09|13422.74|13422.74|13424.07|13424.07|13420.09|13420.09|0
1663235700000|2022-09-15 09:55:00|13421.41|13421.41|13421.41|13421.41|13421.41|13421.41|13421.41|13421.41|0
1663236000000|2022-09-15 10:00:00|13425.39|13425.39|13412.77|13412.77|13425.39|13425.39|13412.77|13412.77|0
1663236300000|2022-09-15 10:05:00|13403.48|13403.48|13395.52|13395.52|13411.02|13411.02|13395.52|13395.52|0
1663236600000|2022-09-15 10:10:00|13394.22|13394.22|13394.22|13394.22|13394.22|13394.22|13394.22|13394.22|0
1663236900000|2022-09-15 10:15:00|13396.87|13396.87|13399.33|13399.33|13399.33|13399.33|13395.56|13395.56|0
1663237200000|2022-09-15 10:20:00|13392.7|13392.7|13391.37|13391.37|13392.7|13392.7|13387.6|13387.6|0
1663237500000|2022-09-15 10:25:00|13384.74|13384.74|13383.84|13383.84|13384.74|13384.74|13377.2|13377.2|0
1663237800000|2022-09-15 10:30:00|13381.18|13381.18|13361.02|13361.02|13381.18|13381.18|13361.02|13361.02|0
1663238100000|2022-09-15 10:35:00|13362.35|13362.35|13372.79|13372.79|13372.79|13372.79|13352.2|13352.2|0
1663238400000|2022-09-15 10:40:00|13376.56|13376.56|13376.56|13376.56|13376.56|13376.56|13369.02|13369.02|0
1663238700000|2022-09-15 10:45:00|13380.32|13380.32|13388.75|13388.75|13395.39|13395.39|13380.32|13380.32|0
1663239000000|2022-09-15 10:50:00|13384.98|13384.98|13400.04|13400.04|13400.04|13400.04|13384.98|13384.98|0
1663239300000|2022-09-15 10:55:00|13392.51|13392.51|13379.67|13379.67|13392.51|13392.51|13375.91|13375.91|0
1663239600000|2022-09-15 11:00:00|13378.8|13378.8|13371.27|13371.27|13378.8|13378.8|13371.27|13371.27|0
1663239900000|2022-09-15 11:05:00|13367.29|13367.29|13368.62|13368.62|13369.94|13369.94|13365.96|13365.96|0
1663240200000|2022-09-15 11:10:00|13369.94|13369.94|13369.94|13369.94|13369.94|13369.94|13369.94|13369.94|0
1663240500000|2022-09-15 11:15:00|13371.27|13371.27|13387.64|13387.64|13387.64|13387.64|13371.27|13371.27|0
1663240800000|2022-09-15 11:20:00|13391.62|13391.62|13401.3|13401.3|13401.3|13401.3|13384.09|13384.09|0
1663241100000|2022-09-15 11:25:00|13405.07|13405.07|13418.74|13418.74|13418.74|13418.74|13405.07|13405.07|0
1663241400000|2022-09-15 11:30:00|13418.3|13418.3|13404.14|13404.14|13418.3|13418.3|13404.14|13404.14|0
1663241700000|2022-09-15 11:35:00|13407.91|13407.91|13409.23|13409.23|13409.23|13409.23|13400.37|13400.37|0
1663242000000|2022-09-15 11:40:00|13411.88|13411.88|13409.62|13409.62|13411.88|13411.88|13398.35|13398.35|0
1663242300000|2022-09-15 11:45:00|13413.39|13413.39|13413.39|13413.39|13413.39|13413.39|13413.39|13413.39|0
1663242600000|2022-09-15 11:50:00|13410.73|13410.73|13403.2|13403.2|13410.73|13410.73|13403.2|13403.2|0
1663243200000|2022-09-15 12:00:00|13399.43|13399.43|13394.58|13394.58|13399.43|13399.43|13393.26|13393.26|0
1663243500000|2022-09-15 12:05:00|13387.05|13387.05|13381.74|13381.74|13387.05|13387.05|13377.98|13377.98|0
1663243800000|2022-09-15 12:10:00|13383.05|13383.05|13381.72|13381.72|13383.05|13383.05|13381.72|13381.72|0
1663244100000|2022-09-15 12:15:00|13380.4|13380.4|13360.03|13360.03|13380.4|13380.4|13360.03|13360.03|0
1663244400000|2022-09-15 12:20:00|13357.37|13357.37|13345.69|13345.69|13357.83|13357.83|13345.69|13345.69|0
1663244700000|2022-09-15 12:25:00|13344.36|13344.36|13341.92|13341.92|13345.69|13345.69|13341.92|13341.92|0
1663245000000|2022-09-15 12:30:00|13345.69|13345.69|13354.21|13354.21|13363.28|13363.28|13345.69|13345.69|0
1663245300000|2022-09-15 12:35:00|13352.88|13352.88|13358.4|13358.4|13358.4|13358.4|13349.12|13349.12|0
1663245600000|2022-09-15 12:40:00|13354.42|13354.42|13352.88|13352.88|13354.42|13354.42|13346.47|13346.47|0
1663245900000|2022-09-15 12:45:00|13351.56|13351.56|13350.04|13350.04|13362.86|13362.86|13343.62|13343.62|0
1663246200000|2022-09-15 12:50:00|13353.8|13353.8|13359.59|13359.59|13361.34|13361.34|13350.04|13350.04|0
1663246500000|2022-09-15 12:55:00|13352.06|13352.06|13347.65|13347.65|13359.59|13359.59|13347.65|13347.65|0
1663246800000|2022-09-15 13:00:00|13340.11|13340.11|13337.02|13337.02|13340.11|13340.11|13336.35|13336.35|0
1663247100000|2022-09-15 13:05:00|13329.49|13329.49|13323.96|13323.96|13329.49|13329.49|13323.96|13323.96|0
1663247400000|2022-09-15 13:10:00|13325.71|13325.71|13316.85|13316.85|13325.71|13325.71|13309.1|13309.1|0
1663247700000|2022-09-15 13:15:00|13317.28|13317.28|13276.34|13276.34|13317.28|13317.28|13276.34|13276.34|0
1663248000000|2022-09-15 13:20:00|13268.8|13268.8|13257.65|13257.65|13268.8|13268.8|13257.65|13257.65|0
1663248300000|2022-09-15 13:25:00|13261.42|13261.42|13238.83|13238.83|13261.42|13261.42|13238.83|13238.83|0
1663248600000|2022-09-15 13:30:00|13237.09|13237.09|13262.52|13262.52|13262.52|13262.52|13225.79|13225.79|0
1663248900000|2022-09-15 13:35:00|13270.05|13270.05|13243.96|13243.96|13270.05|13270.05|13238.87|13238.87|0
1663249200000|2022-09-15 13:40:00|13251.49|13251.49|13292.82|13292.82|13292.82|13292.82|13251.49|13251.49|0
1663249500000|2022-09-15 13:45:00|13294.14|13294.14|13289.53|13289.53|13299.02|13299.02|13266.74|13266.74|0
1663249800000|2022-09-15 13:50:00|13292.18|13292.18|13307.87|13307.87|13307.87|13307.87|13284.65|13284.65|0
1663250100000|2022-09-15 13:55:00|13305.22|13305.22|13307.68|13307.68|13308.99|13308.99|13301.45|13301.45|0
1663250400000|2022-09-15 14:00:00|13312.99|13312.99|13334.68|13334.68|13342.22|13342.22|13312.99|13312.99|0
1663250700000|2022-09-15 14:05:00|13338.45|13338.45|13318.52|13318.52|13339.98|13339.98|13317.19|13317.19|0
1663251000000|2022-09-15 14:10:00|13319.84|13319.84|13332.3|13332.3|13332.3|13332.3|13319.46|13319.46|0
1663251300000|2022-09-15 14:15:00|13336.07|13336.07|13322.31|13322.31|13344.47|13344.47|13322.31|13322.31|0
1663251600000|2022-09-15 14:20:00|13319.47|13319.47|13299.6|13299.6|13319.47|13319.47|13299.6|13299.6|0
1663251900000|2022-09-15 14:25:00|13298.27|13298.27|13278.12|13278.12|13299.15|13299.15|13278.12|13278.12|0
1663252200000|2022-09-15 14:30:00|13285.65|13285.65|13284.11|13284.11|13289.42|13289.42|13279.02|13279.02|0
1663252500000|2022-09-15 14:35:00|13280.34|13280.34|13286.99|13286.99|13290.51|13290.51|13279.02|13279.02|0
1663252800000|2022-09-15 14:40:00|13290.75|13290.75|13281.49|13281.49|13293.4|13293.4|13277.73|13277.73|0
1663253100000|2022-09-15 14:45:00|13282.82|13282.82|13257.57|13257.57|13282.82|13282.82|13257.57|13257.57|0
1663253400000|2022-09-15 14:50:00|13256.24|13256.24|13232.33|13232.33|13256.24|13256.24|13228.35|13228.35|0
1663253700000|2022-09-15 14:55:00|13234.22|13234.22|13207.63|13207.63|13234.22|13234.22|13204.77|13204.77|0
1663254000000|2022-09-15 15:00:00|13205.89|13205.89|13191.93|13191.93|13206.76|13206.76|13191.93|13191.93|0
1663254300000|2022-09-15 15:05:00|13194.59|13194.59|13180.42|13180.42|13195.91|13195.91|13180.42|13180.42|0
1663254600000|2022-09-15 15:10:00|13176.66|13176.66|13167.15|13167.15|13178.4|13178.4|13159.4|13159.4|0
1663254900000|2022-09-15 15:15:00|13163.17|13163.17|13182.07|13182.07|13185.83|13185.83|13163.17|13163.17|0
1663255200000|2022-09-15 15:20:00|13183.39|13183.39|13198.12|13198.12|13199.89|13199.89|13182.31|13182.31|0
1663255500000|2022-09-15 15:25:00|13198.56|13198.56|13202.57|13202.57|13202.57|13202.57|13192.16|13192.16|0
1663312500000|2022-09-16 07:15:00|13050.42|13050.42|13039.73|13039.73|13069.19|13069.19|13020.74|13020.74|0
1663312800000|2022-09-16 07:20:00|13017.13|13017.13|13023.1|13023.1|13023.1|13023.1|12989.01|12989.01|0
1663313100000|2022-09-16 07:25:00|13016.47|13016.47|13033.07|13033.07|13034.4|13034.4|13016.47|13016.47|0
1663313400000|2022-09-16 07:30:00|13025.54|13025.54|12988.56|12988.56|13025.54|13025.54|12988.56|12988.56|0
1663313700000|2022-09-16 07:35:00|12992.33|12992.33|13004.71|13004.71|13025.3|13025.3|12992.33|12992.33|0
1663314000000|2022-09-16 07:40:00|13008.48|13008.48|13004.06|13004.06|13019.99|13019.99|13000.29|13000.29|0
1663314300000|2022-09-16 07:45:00|12992.76|12992.76|13011.33|13011.33|13011.33|13011.33|12982.36|12982.36|0
1663314600000|2022-09-16 07:50:00|13015.09|13015.09|13032.59|13032.59|13043.89|13043.89|13012.22|13012.22|0
1663314900000|2022-09-16 07:55:00|13029.94|13029.94|13023.52|13023.52|13032.59|13032.59|13022.4|13022.4|0
1663315200000|2022-09-16 08:00:00|13019.75|13019.75|13020.18|13020.18|13027.71|13027.71|13012.22|13012.22|0
1663315500000|2022-09-16 08:05:00|13023.94|13023.94|13009.78|13009.78|13031.48|13031.48|13009.78|13009.78|0
1663315800000|2022-09-16 08:10:00|13008.04|13008.04|12991.26|12991.26|13008.04|13008.04|12991.26|12991.26|0
1663316100000|2022-09-16 08:15:00|12983.72|12983.72|13012.74|13012.74|13012.74|13012.74|12983.72|12983.72|0
1663316400000|2022-09-16 08:20:00|13011.87|13011.87|13004.58|13004.58|13014.33|13014.33|13004.58|13004.58|0
1663316700000|2022-09-16 08:25:00|13008.56|13008.56|13004.79|13004.79|13008.56|13008.56|12998.37|12998.37|0
1663317000000|2022-09-16 08:30:00|13003.46|13003.46|12996.83|12996.83|13003.46|13003.46|12985.53|12985.53|0
1663317300000|2022-09-16 08:35:00|13000.81|13000.81|12995.03|12995.03|13010.1|13010.1|12995.03|12995.03|0
1663317600000|2022-09-16 08:40:00|12991.27|12991.27|12991.27|12991.27|12995.03|12995.03|12991.27|12991.27|0
1663317900000|2022-09-16 08:45:00|12984.63|12984.63|12983.09|12983.09|12984.63|12984.63|12979.33|12979.33|0
1663318200000|2022-09-16 08:50:00|12988.4|12988.4|12995.52|12995.52|12995.52|12995.52|12987.98|12987.98|0
1663318500000|2022-09-16 08:55:00|12996.39|12996.39|12998.59|12998.59|13000.15|13000.15|12996.39|12996.39|0
1663318800000|2022-09-16 09:00:00|13002.35|13002.35|13003.68|13003.68|13014.98|13014.98|13002.35|13002.35|0
1663319100000|2022-09-16 09:05:00|12996.15|12996.15|12991.05|12991.05|13003.68|13003.68|12991.05|12991.05|0
1663319700000|2022-09-16 09:15:00|12968.45|12968.45|13017.53|13017.53|13031.69|13031.69|12968.45|12968.45|0
1663320000000|2022-09-16 09:20:00|13013.76|13013.76|13027.02|13027.02|13027.02|13027.02|12996.94|12996.94|0
1663320300000|2022-09-16 09:25:00|13019.27|13019.27|13016.59|13016.59|13030.76|13030.76|13009.08|13009.08|0
1663320600000|2022-09-16 09:30:00|13024.12|13024.12|13028.32|13028.32|13032.08|13032.08|13024.12|13024.12|0
1663320900000|2022-09-16 09:35:00|13032.08|13032.08|13034.52|13034.52|13034.52|13034.52|13026.78|13026.78|0
1663321200000|2022-09-16 09:40:00|13038.29|13038.29|13044.08|13044.08|13045.38|13045.38|13036.55|13036.55|0
1663321500000|2022-09-16 09:45:00|13040.31|13040.31|13053.32|13053.32|13058.41|13058.41|13031.45|13031.45|0
1663321800000|2022-09-16 09:50:00|13053.75|13053.75|13086.76|13086.76|13095.39|13095.39|13052|13052|0
1663322100000|2022-09-16 09:55:00|13085.43|13085.43|13083.64|13083.64|13100.25|13100.25|13073.45|13073.45|0
1663322400000|2022-09-16 10:00:00|13100.25|13100.25|13070.8|13070.8|13100.25|13100.25|13067.04|13067.04|0
1663322700000|2022-09-16 10:05:00|13073.45|13073.45|13072.6|13072.6|13074.78|13074.78|13065.71|13065.71|0
1663323000000|2022-09-16 10:10:00|13065.97|13065.97|13044.22|13044.22|13065.97|13065.97|13035.77|13035.77|0
1663323300000|2022-09-16 10:15:00|13036.26|13036.26|13034.73|13034.73|13039.56|13039.56|13028.73|13028.73|0
1663323600000|2022-09-16 10:20:00|13033.42|13033.42|13060.88|13060.88|13060.88|13060.88|13032.55|13032.55|0
1663323900000|2022-09-16 10:25:00|13057.11|13057.11|13054.66|13054.66|13058.42|13058.42|13054.66|13054.66|0
1663324200000|2022-09-16 10:30:00|13054.22|13054.22|13027.32|13027.32|13054.22|13054.22|13027.32|13027.32|0
1663324500000|2022-09-16 10:35:00|13025.99|13025.99|13031.53|13031.53|13031.53|13031.53|13016.47|13016.47|0
1663324800000|2022-09-16 10:40:00|13034.19|13034.19|13027.98|13027.98|13035.51|13035.51|13027.98|13027.98|0
1663325100000|2022-09-16 10:45:00|13029.31|13029.31|13021.77|13021.77|13029.31|13029.31|13021.77|13021.77|0
1663325400000|2022-09-16 10:50:00|13022.65|13022.65|13017.13|13017.13|13022.65|13022.65|13013.37|13013.37|0
1663325700000|2022-09-16 10:55:00|13020.9|13020.9|13029.76|13029.76|13029.76|13029.76|13020.9|13020.9|0
1663326000000|2022-09-16 11:00:00|13025.99|13025.99|13014.91|13014.91|13025.99|13025.99|13014.91|13014.91|0
1663326300000|2022-09-16 11:05:00|13011.15|13011.15|13001.44|13001.44|13011.15|13011.15|13001.44|13001.44|0
1663326600000|2022-09-16 11:10:00|12993.9|12993.9|13001.44|13001.44|13005.2|13005.2|12993.9|12993.9|0
1663326900000|2022-09-16 11:15:00|12993.9|12993.9|12993.48|12993.48|12997.67|12997.67|12989.5|12989.5|0
1663327200000|2022-09-16 11:20:00|12994.8|12994.8|12995.92|12995.92|13006.1|13006.1|12991.04|12991.04|0
1663327500000|2022-09-16 11:25:00|12992.15|12992.15|12987.06|12987.06|12992.15|12992.15|12987.06|12987.06|0
1663327800000|2022-09-16 11:30:00|12980.43|12980.43|12974.92|12974.92|12980.43|12980.43|12972.26|12972.26|0
1663328100000|2022-09-16 11:35:00|12978.68|12978.68|12972.26|12972.26|12978.68|12978.68|12972.26|12972.26|0
1663328400000|2022-09-16 11:40:00|12974.01|12974.01|12987.48|12987.48|12993.66|12993.66|12974.01|12974.01|0
1663328700000|2022-09-16 11:45:00|12988.35|12988.35|12975.52|12975.52|12988.35|12988.35|12967.98|12967.98|0
1663329000000|2022-09-16 11:50:00|12976.84|12976.84|12987.03|12987.03|12987.03|12987.03|12976.84|12976.84|0
1663329300000|2022-09-16 11:55:00|12983.26|12983.26|12975.52|12975.52|12983.26|12983.26|12975.52|12975.52|0
1663329600000|2022-09-16 12:00:00|12972.86|12972.86|12955.83|12955.83|12972.86|12972.86|12955.83|12955.83|0
1663329900000|2022-09-16 12:05:00|12952.07|12952.07|12949.61|12949.61|12959.6|12959.6|12949.61|12949.61|0
1663330200000|2022-09-16 12:10:00|12948.66|12948.66|12948.66|12948.66|12948.66|12948.66|12948.66|12948.66|0
1663330500000|2022-09-16 12:15:00|12941.13|12941.13|12936.93|12936.93|12944.89|12944.89|12936.93|12936.93|0
1663330800000|2022-09-16 12:20:00|12937.81|12937.81|12924.32|12924.32|12937.81|12937.81|12917.68|12917.68|0
1663331100000|2022-09-16 12:25:00|12926.97|12926.97|12904.1|12904.1|12926.97|12926.97|12904.1|12904.1|0
1663331400000|2022-09-16 12:30:00|12903.67|12903.67|12920.91|12920.91|12920.91|12920.91|12891.94|12891.94|0
1663331700000|2022-09-16 12:35:00|12918.26|12918.26|12924.88|12924.88|12924.88|12924.88|12906.3|12906.3|0
1663332000000|2022-09-16 12:40:00|12921.12|12921.12|12937.94|12937.94|12938.15|12938.15|12921.12|12921.12|0
1663332300000|2022-09-16 12:45:00|12938.82|12938.82|12934.64|12934.64|12939.74|12939.74|12930.88|12930.88|0
1663332600000|2022-09-16 12:50:00|12936.39|12936.39|12946.59|12946.59|12946.59|12946.59|12935.08|12935.08|0
1663332900000|2022-09-16 12:55:00|12942.82|12942.82|12947.68|12947.68|12950.33|12950.33|12941.04|12941.04|0
1663333200000|2022-09-16 13:00:00|12950.29|12950.29|12953.94|12953.94|12960.14|12960.14|12946.52|12946.52|0
1663333500000|2022-09-16 13:05:00|12950.17|12950.17|12950.39|12950.39|12957.93|12957.93|12943.54|12943.54|0
1663333800000|2022-09-16 13:10:00|12951.26|12951.26|12947.28|12947.28|12952.59|12952.59|12947.28|12947.28|0
1663334100000|2022-09-16 13:15:00|12939.75|12939.75|12943.52|12943.52|12943.52|12943.52|12939.75|12939.75|0
1663334400000|2022-09-16 13:20:00|12939.75|12939.75|12937.31|12937.31|12944.84|12944.84|12937.1|12937.1|0
1663334700000|2022-09-16 13:25:00|12933.55|12933.55|12949.94|12949.94|12949.94|12949.94|12924.47|12924.47|0
1663335000000|2022-09-16 13:30:00|12951.26|12951.26|12924.49|12924.49|12951.26|12951.26|12923.79|12923.79|0
1663335300000|2022-09-16 13:35:00|12923.19|12923.19|12942.21|12942.21|12942.21|12942.21|12909.21|12909.21|0
1663335600000|2022-09-16 13:40:00|12945.98|12945.98|12907.28|12907.28|12947.3|12947.3|12901.73|12901.73|0
1663335900000|2022-09-16 13:45:00|12911.04|12911.04|12913.5|12913.5|12913.5|12913.5|12900.66|12900.66|0
1663336200000|2022-09-16 13:50:00|12914.37|12914.37|12912.83|12912.83|12928.96|12928.96|12909.72|12909.72|0
1663336500000|2022-09-16 13:55:00|12916.59|12916.59|12916.14|12916.14|12922.1|12922.1|12907.73|12907.73|0
1663336800000|2022-09-16 14:00:00|12918.79|12918.79|12907.25|12907.25|12940.68|12940.68|12907.25|12907.25|0
1663337100000|2022-09-16 14:05:00|12905.92|12905.92|12903.45|12903.45|12923.06|12923.06|12902.15|12902.15|0
1663337400000|2022-09-16 14:10:00|12910.98|12910.98|12946.95|12946.95|12953.37|12953.37|12899.25|12899.25|0
1663337700000|2022-09-16 14:15:00|12943.19|12943.19|12930.78|12930.78|12952.05|12952.05|12930.78|12930.78|0
1663338000000|2022-09-16 14:20:00|12934.54|12934.54|12969.43|12969.43|12969.43|12969.43|12934.54|12934.54|0
1663338300000|2022-09-16 14:25:00|12972.48|12972.48|12982.19|12982.19|12990.84|12990.84|12972.48|12972.48|0
1663338600000|2022-09-16 14:30:00|12985.96|12985.96|12998.33|12998.33|13000.29|13000.29|12979.76|12979.76|0
1663338900000|2022-09-16 14:35:00|13002.1|13002.1|13012.26|13012.26|13031.96|13031.96|13002.1|13002.1|0
1663339200000|2022-09-16 14:40:00|13008.28|13008.28|12994|12994|13013.37|13013.37|12992.13|12992.13|0
1663339500000|2022-09-16 14:45:00|12990.23|12990.23|12980.73|12980.73|12993.13|12993.13|12980.73|12980.73|0
1663339800000|2022-09-16 14:50:00|12988.26|12988.26|12990.89|12990.89|13002.41|13002.41|12987.13|12987.13|0
1663340100000|2022-09-16 14:55:00|12989.59|12989.59|12956.56|12956.56|12989.59|12989.59|12953.91|12953.91|0
1663340400000|2022-09-16 15:00:00|12960.33|12960.33|12941.72|12941.72|12960.33|12960.33|12940.41|12940.41|0
1663340700000|2022-09-16 15:05:00|12940.41|12940.41|12929.45|12929.45|12944.73|12944.73|12925.68|12925.68|0
1663341000000|2022-09-16 15:10:00|12918.15|12918.15|12919.26|12919.26|12925.68|12925.68|12918.15|12918.15|0
1663341300000|2022-09-16 15:15:00|12915.49|12915.49|12912.66|12912.66|12918.2|12918.2|12902.87|12902.87|0
1663341600000|2022-09-16 15:20:00|12911.78|12911.78|12896.33|12896.33|12911.78|12911.78|12887.47|12887.47|0
1663341900000|2022-09-16 15:25:00|12895|12895|12890.25|12890.25|12895|12895|12884.23|12884.23|0
1663658100000|2022-09-20 07:15:00|12996.08|12996.08|12935.91|12935.91|13002.23|13002.23|12935.91|12935.91|0
1663658400000|2022-09-20 07:20:00|12941.22|12941.22|12968.91|12968.91|12980.42|12980.42|12941.22|12941.22|0
1663658700000|2022-09-20 07:25:00|12965.14|12965.14|12963.88|12963.88|12965.14|12965.14|12939.96|12939.96|0
1663659000000|2022-09-20 07:30:00|12956.35|12956.35|12913.4|12913.4|12956.35|12956.35|12913.4|12913.4|0
1663659300000|2022-09-20 07:35:00|12905.87|12905.87|12873.32|12873.32|12910.96|12910.96|12873.32|12873.32|0
1663659600000|2022-09-20 07:40:00|12869.56|12869.56|12845.75|12845.75|12877.09|12877.09|12843.73|12843.73|0
1663659900000|2022-09-20 07:45:00|12838.22|12838.22|12865.22|12865.22|12865.22|12865.22|12830.68|12830.68|0
1663660200000|2022-09-20 07:50:00|12853.92|12853.92|12824.91|12824.91|12853.92|12853.92|12824.91|12824.91|0
1663660500000|2022-09-20 07:55:00|12828.68|12828.68|12818.52|12818.52|12828.68|12828.68|12810.99|12810.99|0
1663660800000|2022-09-20 08:00:00|12819.85|12819.85|12818.54|12818.54|12828.71|12828.71|12807.04|12807.04|0
1663661100000|2022-09-20 08:05:00|12818.98|12818.98|12788.51|12788.51|12818.98|12818.98|12776.46|12776.46|0
1663661400000|2022-09-20 08:10:00|12790.02|12790.02|12793.57|12793.57|12797.55|12797.55|12790.02|12790.02|0
1663661700000|2022-09-20 08:15:00|12781.52|12781.52|12761.69|12761.69|12783.38|12783.38|12761.69|12761.69|0
1663662000000|2022-09-20 08:20:00|12764.7|12764.7|12760.12|12760.12|12764.7|12764.7|12752.41|12752.41|0
1663662300000|2022-09-20 08:25:00|12766.15|12766.15|12740.82|12740.82|12766.15|12766.15|12739.32|12739.32|0
1663662600000|2022-09-20 08:30:00|12748.36|12748.36|12787.2|12787.2|12787.2|12787.2|12745.52|12745.52|0
1663662900000|2022-09-20 08:35:00|12785.88|12785.88|12817.91|12817.91|12817.91|12817.91|12785.88|12785.88|0
1663663200000|2022-09-20 08:40:00|12814.15|12814.15|12816.76|12816.76|12816.76|12816.76|12814.15|12814.15|0
1663663500000|2022-09-20 08:45:00|12812.78|12812.78|12811.45|12811.45|12818.99|12818.99|12807.69|12807.69|0
1663663800000|2022-09-20 08:50:00|12815.22|12815.22|12803.71|12803.71|12818.99|12818.99|12803.71|12803.71|0
1663664100000|2022-09-20 08:55:00|12807.47|12807.47|12798.83|12798.83|12808.8|12808.8|12798.83|12798.83|0
1663664400000|2022-09-20 09:00:00|12794.31|12794.31|12842.29|12842.29|12842.29|12842.29|12793.87|12793.87|0
1663664700000|2022-09-20 09:05:00|12849.83|12849.83|12843.24|12843.24|12861.34|12861.34|12843.24|12843.24|0
1663665000000|2022-09-20 09:10:00|12839.47|12839.47|12832.69|12832.69|12839.47|12839.47|12825.34|12825.34|0
1663665300000|2022-09-20 09:15:00|12830.04|12830.04|12825.09|12825.09|12830.04|12830.04|12814.19|12814.19|0
1663665600000|2022-09-20 09:20:00|12824.22|12824.22|12815.74|12815.74|12829.32|12829.32|12815.74|12815.74|0
1663665900000|2022-09-20 09:25:00|12811.22|12811.22|12840.13|12840.13|12842.57|12842.57|12811.22|12811.22|0
1663666200000|2022-09-20 09:30:00|12843.9|12843.9|12849.69|12849.69|12852.32|12852.32|12843.9|12843.9|0
1663666500000|2022-09-20 09:35:00|12837.06|12837.06|12841.28|12841.28|12841.28|12841.28|12828.66|12828.66|0
1663666800000|2022-09-20 09:40:00|12848.82|12848.82|12832.21|12832.21|12848.82|12848.82|12830.88|12830.88|0
1663667100000|2022-09-20 09:45:00|12830.88|12830.88|12805.34|12805.34|12830.88|12830.88|12805.34|12805.34|0
1663667400000|2022-09-20 09:50:00|12798.56|12798.56|12800.07|12800.07|12801.58|12801.58|12798.56|12798.56|0
1663667700000|2022-09-20 09:55:00|12805.34|12805.34|12816.85|12816.85|12818.18|12818.18|12804.02|12804.02|0
1663668000000|2022-09-20 10:00:00|12810.43|12810.43|12794.66|12794.66|12810.43|12810.43|12793.15|12793.15|0
1663668300000|2022-09-20 10:05:00|12800.68|12800.68|12794.66|12794.66|12800.68|12800.68|12794.66|12794.66|0
1663668600000|2022-09-20 10:10:00|12789.35|12789.35|12805.78|12805.78|12805.78|12805.78|12783.15|12783.15|0
1663668900000|2022-09-20 10:15:00|12802.01|12802.01|12802.01|12802.01|12805.78|12805.78|12795.99|12795.99|0
1663669200000|2022-09-20 10:20:00|12804.85|12804.85|12809.94|12809.94|12809.94|12809.94|12803.17|12803.17|0
1663669500000|2022-09-20 10:25:00|12804.67|12804.67|12809|12809|12811.3|12811.3|12799|12799|0
1663669800000|2022-09-20 10:30:00|12814.31|12814.31|12819.01|12819.01|12819.01|12819.01|12812.98|12812.98|0
1663670100000|2022-09-20 10:35:00|12815.99|12815.99|12807.5|12807.5|12815.99|12815.99|12807.5|12807.5|0
1663670400000|2022-09-20 10:40:00|12810.51|12810.51|12810.22|12810.22|12815.03|12815.03|12807.5|12807.5|0
1663670700000|2022-09-20 10:45:00|12806.24|12806.24|12797.32|12797.32|12806.24|12806.24|12784.3|12784.3|0
1663671000000|2022-09-20 10:50:00|12805.61|12805.61|12824.2|12824.2|12824.2|12824.2|12801.84|12801.84|0
1663671300000|2022-09-20 10:55:00|12831.73|12831.73|12841.02|12841.02|12841.02|12841.02|12831.73|12831.73|0
1663671600000|2022-09-20 11:00:00|12844.78|12844.78|12831.29|12831.29|12844.78|12844.78|12824.63|12824.63|0
1663671900000|2022-09-20 11:05:00|12827.52|12827.52|12832.61|12832.61|12836.38|12836.38|12827.52|12827.52|0
1663672200000|2022-09-20 11:10:00|12831.29|12831.29|12818.45|12818.45|12831.29|12831.29|12818.45|12818.45|0
1663672500000|2022-09-20 11:15:00|12821.1|12821.1|12839.03|12839.03|12839.03|12839.03|12821.1|12821.1|0
1663672800000|2022-09-20 11:20:00|12837.71|12837.71|12831.29|12831.29|12837.71|12837.71|12831.29|12831.29|0
1663673100000|2022-09-20 11:25:00|12827.52|12827.52|12829.06|12829.06|12834.15|12834.15|12827.52|12827.52|0
1663673400000|2022-09-20 11:30:00|12827.75|12827.75|12813.8|12813.8|12827.75|12827.75|12813.8|12813.8|0
1663673700000|2022-09-20 11:35:00|12821.33|12821.33|12811.34|12811.34|12822.66|12822.66|12811.34|12811.34|0
1663674000000|2022-09-20 11:40:00|12803.81|12803.81|12787.16|12787.16|12803.81|12803.81|12786.09|12786.09|0
1663674300000|2022-09-20 11:45:00|12794.69|12794.69|12807.89|12807.89|12807.89|12807.89|12794.69|12794.69|0
1663674600000|2022-09-20 11:50:00|12810.55|12810.55|12817.32|12817.32|12821.09|12821.09|12810.55|12810.55|0
1663674900000|2022-09-20 11:55:00|12821.11|12821.11|12812.83|12812.83|12826.2|12826.2|12811.5|12811.5|0
1663675200000|2022-09-20 12:00:00|12815.48|12815.48|12813.2|12813.2|12822.63|12822.63|12811.87|12811.87|0
1663675500000|2022-09-20 12:05:00|12809.22|12809.22|12795.15|12795.15|12813.38|12813.38|12793.82|12793.82|0
1663675800000|2022-09-20 12:10:00|12796.65|12796.65|12812.33|12812.33|12812.76|12812.76|12796.65|12796.65|0
1663676100000|2022-09-20 12:15:00|12826.64|12826.64|12827.97|12827.97|12827.97|12827.97|12826.64|12826.64|0
1663676400000|2022-09-20 12:20:00|12820.43|12820.43|12814.03|12814.03|12820.43|12820.43|12812.71|12812.71|0
1663676700000|2022-09-20 12:25:00|12811.38|12811.38|12814.69|12814.69|12817.34|12817.34|12811.38|12811.38|0
1663677000000|2022-09-20 12:30:00|12810.92|12810.92|12814.69|12814.69|12814.69|12814.69|12810.92|12810.92|0
1663677300000|2022-09-20 12:35:00|12817.34|12817.34|12826.66|12826.66|12827.53|12827.53|12817.34|12817.34|0
1663677600000|2022-09-20 12:40:00|12827.98|12827.98|12825.55|12825.55|12831.96|12831.96|12825.55|12825.55|0
1663677900000|2022-09-20 12:45:00|12826.87|12826.87|12829.31|12829.31|12829.31|12829.31|12825.55|12825.55|0
1663678200000|2022-09-20 12:50:00|12825.55|12825.55|12825.55|12825.55|12825.55|12825.55|12821.78|12821.78|0
1663678500000|2022-09-20 12:55:00|12836.84|12836.84|12824.48|12824.48|12836.84|12836.84|12823.15|12823.15|0
1663678800000|2022-09-20 13:00:00|12825.81|12825.81|12839.06|12839.06|12839.5|12839.5|12825.81|12825.81|0
1663679100000|2022-09-20 13:05:00|12846.59|12846.59|12838.09|12838.09|12846.59|12846.59|12838.09|12838.09|0
1663679400000|2022-09-20 13:10:00|12834.33|12834.33|12836.77|12836.77|12836.77|12836.77|12829.02|12829.02|0
1663679700000|2022-09-20 13:15:00|12844.3|12844.3|12843.88|12843.88|12847.86|12847.86|12840.32|12840.32|0
1663680000000|2022-09-20 13:20:00|12843.01|12843.01|12840.17|12840.17|12845.67|12845.67|12836.4|12836.4|0
1663680300000|2022-09-20 13:25:00|12843.93|12843.93|12842.82|12842.82|12854.12|12854.12|12842.82|12842.82|0
1663680600000|2022-09-20 13:30:00|12846.58|12846.58|12850.12|12850.12|12850.12|12850.12|12836.4|12836.4|0
1663680900000|2022-09-20 13:35:00|12853.89|12853.89|12849.25|12849.25|12867.18|12867.18|12845.92|12845.92|0
1663681200000|2022-09-20 13:40:00|12852.09|12852.09|12837.02|12837.02|12852.09|12852.09|12825.51|12825.51|0
1663681500000|2022-09-20 13:45:00|12829.49|12829.49|12830.64|12830.64|12835.91|12835.91|12826.87|12826.87|0
1663681800000|2022-09-20 13:50:00|12829.31|12829.31|12833.34|12833.34|12836.85|12836.85|12823.16|12823.16|0
1663682100000|2022-09-20 13:55:00|12834.65|12834.65|12856.35|12856.35|12858.79|12858.79|12834.65|12834.65|0
1663682400000|2022-09-20 14:00:00|12852.58|12852.58|12867.65|12867.65|12874.07|12874.07|12847.49|12847.49|0
1663682700000|2022-09-20 14:05:00|12867.21|12867.21|12891.09|12891.09|12892.41|12892.41|12867.21|12867.21|0
1663683000000|2022-09-20 14:10:00|12892.41|12892.41|12852.34|12852.34|12893.74|12893.74|12844.59|12844.59|0
1663683300000|2022-09-20 14:15:00|12851.01|12851.01|12857.69|12857.69|12864.11|12864.11|12844.59|12844.59|0
1663683600000|2022-09-20 14:20:00|12859.87|12859.87|12874.06|12874.06|12874.93|12874.93|12859.87|12859.87|0
1663683900000|2022-09-20 14:25:00|12866.53|12866.53|12878.2|12878.2|12883.99|12883.99|12861.44|12861.44|0
1663684200000|2022-09-20 14:30:00|12881.96|12881.96|12874.67|12874.67|12889.71|12889.71|12874.24|12874.24|0
1663684500000|2022-09-20 14:35:00|12873.35|12873.35|12860.72|12860.72|12873.35|12873.35|12856.74|12856.74|0
1663684800000|2022-09-20 14:40:00|12862.05|12862.05|12854.73|12854.73|12869.79|12869.79|12848.31|12848.31|0
1663685100000|2022-09-20 14:45:00|12852.07|12852.07|12861.09|12861.09|12861.09|12861.09|12852.07|12852.07|0
1663685400000|2022-09-20 14:50:00|12864.86|12864.86|12878.13|12878.13|12878.13|12878.13|12864.44|12864.44|0
1663685700000|2022-09-20 14:55:00|12879.46|12879.46|12896.28|12896.28|12896.28|12896.28|12878.13|12878.13|0
1663686000000|2022-09-20 15:00:00|12894.95|12894.95|12903.77|12903.77|12903.77|12903.77|12882.76|12882.76|0
1663686300000|2022-09-20 15:05:00|12902.45|12902.45|12924.8|12924.8|12924.8|12924.8|12892.05|12892.05|0
1663686600000|2022-09-20 15:10:00|12927.46|12927.46|12932.4|12932.4|12932.4|12932.4|12927.1|12927.1|0
1663686900000|2022-09-20 15:15:00|12931.08|12931.08|12919.78|12919.78|12932.4|12932.4|12914.68|12914.68|0
1663687200000|2022-09-20 15:20:00|12917.12|12917.12|12917.58|12917.58|12929.53|12929.53|12915.82|12915.82|0
1663687500000|2022-09-20 15:25:00|12916.25|12916.25|12898.99|12898.99|12916.25|12916.25|12898.99|12898.99|0
1663744500000|2022-09-21 07:15:00|12845.6|12845.6|12859.34|12859.34|12879.92|12879.92|12845.6|12845.6|0
1663744800000|2022-09-21 07:20:00|12848.04|12848.04|12858.49|12858.49|12858.49|12858.49|12827.93|12827.93|0
1663745100000|2022-09-21 07:25:00|12862.25|12862.25|12886.77|12886.77|12898.06|12898.06|12862.25|12862.25|0
1663745400000|2022-09-21 07:30:00|12881.46|12881.46|12861.09|12861.09|12881.46|12881.46|12842.26|12842.26|0
1663745700000|2022-09-21 07:35:00|12868.62|12868.62|12873.02|12873.02|12873.02|12873.02|12868.62|12868.62|0
1663746000000|2022-09-21 07:40:00|12869.25|12869.25|12867.02|12867.02|12870.79|12870.79|12863.26|12863.26|0
1663746300000|2022-09-21 07:45:00|12870.79|12870.79|12867.24|12867.24|12870.79|12870.79|12854.61|12854.61|0
1663746600000|2022-09-21 07:50:00|12882.3|12882.3|12886.28|12886.28|12889.83|12889.83|12871.22|12871.22|0
1663746900000|2022-09-21 07:55:00|12878.75|12878.75|12878.96|12878.96|12884.27|12884.27|12863.04|12863.04|0
1663747200000|2022-09-21 08:00:00|12880.29|12880.29|12885.38|12885.38|12885.38|12885.38|12873.65|12873.65|0
1663747500000|2022-09-21 08:05:00|12881.4|12881.4|12879.42|12879.42|12881.4|12881.4|12869.23|12869.23|0
1663747800000|2022-09-21 08:10:00|12890.72|12890.72|12896.02|12896.02|12896.02|12896.02|12890.72|12890.72|0
1663748100000|2022-09-21 08:15:00|12892.25|12892.25|12901.54|12901.54|12901.54|12901.54|12892.25|12892.25|0
1663748400000|2022-09-21 08:20:00|12902.41|12902.41|12910.83|12910.83|12911.7|12911.7|12902.41|12902.41|0
1663748700000|2022-09-21 08:25:00|12906.85|12906.85|12901.32|12901.32|12910.61|12910.61|12901.32|12901.32|0
1663749000000|2022-09-21 08:30:00|12897.34|12897.34|12902.43|12902.43|12903.54|12903.54|12896.01|12896.01|0
1663749300000|2022-09-21 08:35:00|12903.3|12903.3|12900.65|12900.65|12905.96|12905.96|12900.65|12900.65|0
1663749600000|2022-09-21 08:40:00|12908.18|12908.18|12913.34|12913.34|12914.82|12914.82|12906.29|12906.29|0
1663749900000|2022-09-21 08:45:00|12917.11|12917.11|12914.46|12914.46|12917.11|12917.11|12914.46|12914.46|0
1663750200000|2022-09-21 08:50:00|12906.92|12906.92|12911.8|12911.8|12911.8|12911.8|12904.27|12904.27|0
1663750500000|2022-09-21 08:55:00|12910.93|12910.93|12906.73|12906.73|12910.93|12910.93|12906.73|12906.73|0
1663750800000|2022-09-21 09:00:00|12902.96|12902.96|12902.53|12902.53|12910.5|12910.5|12902.53|12902.53|0
1663751100000|2022-09-21 09:05:00|12913.83|12913.83|12913.83|12913.83|12913.83|12913.83|12913.83|12913.83|0
1663751400000|2022-09-21 09:10:00|12914.26|12914.26|12906.3|12906.3|12914.26|12914.26|12904.98|12904.98|0
1663751700000|2022-09-21 09:15:00|12907.63|12907.63|12893.46|12893.46|12914.05|12914.05|12893.46|12893.46|0
1663752000000|2022-09-21 09:20:00|12892.14|12892.14|12897.44|12897.44|12897.44|12897.44|12892.14|12892.14|0
1663752300000|2022-09-21 09:25:00|12901.21|12901.21|12903.84|12903.84|12905.17|12905.17|12901.21|12901.21|0
1663752600000|2022-09-21 09:30:00|12900.08|12900.08|12912.7|12912.7|12912.7|12912.7|12900.08|12900.08|0
1663752900000|2022-09-21 09:35:00|12915.36|12915.36|12914.03|12914.03|12919.12|12919.12|12914.03|12914.03|0
1663753200000|2022-09-21 09:40:00|12914.47|12914.47|12918.86|12918.86|12920.89|12920.89|12914.47|12914.47|0
1663753500000|2022-09-21 09:45:00|12915.1|12915.1|12929.26|12929.26|12930.59|12930.59|12913.77|12913.77|0
1663753800000|2022-09-21 09:50:00|12933.03|12933.03|12937.88|12937.88|12937.88|12937.88|12933.03|12933.03|0
1663754100000|2022-09-21 09:55:00|12941.86|12941.86|12963.13|12963.13|12964.46|12964.46|12941.86|12941.86|0
1663754400000|2022-09-21 10:00:00|12964|12964|12933.88|12933.88|12964|12964|12933.88|12933.88|0
1663754700000|2022-09-21 10:05:00|12933.44|12933.44|12949.57|12949.57|12949.57|12949.57|12933.44|12933.44|0
1663755000000|2022-09-21 10:10:00|12957.11|12957.11|12957.11|12957.11|12957.11|12957.11|12957.11|12957.11|0
1663755300000|2022-09-21 10:15:00|12953.34|12953.34|12958.65|12958.65|12966.18|12966.18|12953.34|12953.34|0
1663755600000|2022-09-21 10:20:00|12957.32|12957.32|12957.32|12957.32|12957.32|12957.32|12953.34|12953.34|0
1663755900000|2022-09-21 10:25:00|12953.55|12953.55|12953.55|12953.55|12953.55|12953.55|12953.55|12953.55|0
1663756200000|2022-09-21 10:30:00|12952.23|12952.23|12970.65|12970.65|12979.92|12979.92|12952.23|12952.23|0
1663756500000|2022-09-21 10:35:00|12974.42|12974.42|13016.5|13016.5|13020.26|13020.26|12974.42|12974.42|0
1663756800000|2022-09-21 10:40:00|13017.82|13017.82|13028.1|13028.1|13039.4|13039.4|13017.82|13017.82|0
1663757100000|2022-09-21 10:45:00|13016.8|13016.8|13009.27|13009.27|13016.8|13016.8|13009.27|13009.27|0
1663757400000|2022-09-21 10:50:00|13001.74|13001.74|13017.01|13017.01|13017.01|13017.01|12997.97|12997.97|0
1663757700000|2022-09-21 10:55:00|13014.36|13014.36|12996.43|12996.43|13014.36|13014.36|12996.43|12996.43|0
1663758000000|2022-09-21 11:00:00|12997.76|12997.76|13010.38|13010.38|13015.48|13015.48|12997.76|12997.76|0
1663758300000|2022-09-21 11:05:00|13014.15|13014.15|13013.39|13013.39|13017.91|13017.91|13011.5|13011.5|0
1663758600000|2022-09-21 11:10:00|13020.92|13020.92|13018.27|13018.27|13020.92|13020.92|13018.27|13018.27|0
1663758900000|2022-09-21 11:15:00|13014.29|13014.29|13019.38|13019.38|13020.71|13020.71|13014.29|13014.29|0
1663759200000|2022-09-21 11:20:00|13018.06|13018.06|13018.06|13018.06|13018.06|13018.06|13015.4|13015.4|0
1663759500000|2022-09-21 11:25:00|13017.62|13017.62|13014.76|13014.76|13017.62|13017.62|13012.11|13012.11|0
1663759800000|2022-09-21 11:30:00|13007.23|13007.23|13000.81|13000.81|13007.23|13007.23|13000.81|13000.81|0
1663760100000|2022-09-21 11:35:00|13003.46|13003.46|13014.98|13014.98|13014.98|13014.98|12999.7|12999.7|0
1663760400000|2022-09-21 11:40:00|13017.63|13017.63|13027.36|13027.36|13027.36|13027.36|13016.3|13016.3|0
1663760700000|2022-09-21 11:45:00|13031.13|13031.13|13040.62|13040.62|13044.38|13044.38|13031.13|13031.13|0
1663761000000|2022-09-21 11:50:00|13029.32|13029.32|13027.88|13027.88|13029.32|13029.32|13019.02|13019.02|0
1663761300000|2022-09-21 11:55:00|13025.23|13025.23|13024.11|13024.11|13027.88|13027.88|13024.11|13024.11|0
1663761600000|2022-09-21 12:00:00|13020.35|13020.35|13024.11|13024.11|13031.64|13031.64|13020.35|13020.35|0
1663761900000|2022-09-21 12:05:00|13031.64|13031.64|13039.18|13039.18|13039.18|13039.18|13031.64|13031.64|0
1663762200000|2022-09-21 12:10:00|13035.41|13035.41|13034.08|13034.08|13035.41|13035.41|13034.08|13034.08|0
1663762500000|2022-09-21 12:15:00|13036.74|13036.74|13029.88|13029.88|13036.74|13036.74|13029.88|13029.88|0
1663762800000|2022-09-21 12:20:00|13029.45|13029.45|13052.04|13052.04|13052.04|13052.04|13029.45|13029.45|0
1663763100000|2022-09-21 12:25:00|13048.28|13048.28|13058.46|13058.46|13058.46|13058.46|13044.51|13044.51|0
1663763400000|2022-09-21 12:30:00|13068.65|13068.65|13091.62|13091.62|13094.97|13094.97|13067.32|13067.32|0
1663763700000|2022-09-21 12:35:00|13087.85|13087.85|13084.96|13084.96|13088.72|13088.72|13084.96|13084.96|0
1663764000000|2022-09-21 12:40:00|13083.63|13083.63|13078.54|13078.54|13083.63|13083.63|13078.54|13078.54|0
1663764300000|2022-09-21 12:45:00|13074.56|13074.56|13060.62|13060.62|13074.56|13074.56|13060.62|13060.62|0
1663764600000|2022-09-21 12:50:00|13053.09|13053.09|13053.96|13053.96|13053.96|13053.96|13042.66|13042.66|0
1663764900000|2022-09-21 12:55:00|13052.64|13052.64|13061.93|13061.93|13063.26|13063.26|13052.64|13052.64|0
1663765200000|2022-09-21 13:00:00|13060.62|13060.62|13069.7|13069.7|13069.7|13069.7|13060.62|13060.62|0
1663765500000|2022-09-21 13:05:00|13067.04|13067.04|13075.19|13075.19|13078.96|13078.96|13067.04|13067.04|0
1663765800000|2022-09-21 13:10:00|13072.54|13072.54|13064.22|13064.22|13072.54|13072.54|13064.22|13064.22|0
1663766100000|2022-09-21 13:15:00|13064.66|13064.66|13065.15|13065.15|13066.48|13066.48|13062.01|13062.01|0
1663766400000|2022-09-21 13:20:00|13057.62|13057.62|13053.85|13053.85|13057.62|13057.62|13046.32|13046.32|0
1663766700000|2022-09-21 13:25:00|13054.8|13054.8|13053.66|13053.66|13061.22|13061.22|13051.03|13051.03|0
1663767000000|2022-09-21 13:30:00|13049.9|13049.9|13074.66|13074.66|13087.23|13087.23|13049.9|13049.9|0
1663767300000|2022-09-21 13:35:00|13075.98|13075.98|13072.68|13072.68|13092.37|13092.37|13072.68|13072.68|0
1663767600000|2022-09-21 13:40:00|13068.91|13068.91|13065.4|13065.4|13081.1|13081.1|13065.15|13065.15|0
1663767900000|2022-09-21 13:45:00|13062.75|13062.75|13117.61|13117.61|13117.61|13117.61|13052.13|13052.13|0
1663768200000|2022-09-21 13:50:00|13121.38|13121.38|13095.68|13095.68|13126.45|13126.45|13095.68|13095.68|0
1663768500000|2022-09-21 13:55:00|13099.44|13099.44|13092.85|13092.85|13099.44|13099.44|13083.97|13083.97|0
1663768800000|2022-09-21 14:00:00|13089.08|13089.08|13118.73|13118.73|13120.29|13120.29|13089.08|13089.08|0
1663769100000|2022-09-21 14:05:00|13119.16|13119.16|13131.98|13131.98|13131.98|13131.98|13098.79|13098.79|0
1663769400000|2022-09-21 14:10:00|13130.68|13130.68|13139.1|13139.1|13139.1|13139.1|13123.82|13123.82|0
1663769700000|2022-09-21 14:15:00|13142.87|13142.87|13129.13|13129.13|13143.3|13143.3|13129.13|13129.13|0
1663770000000|2022-09-21 14:20:00|13130.45|13130.45|13150.35|13150.35|13151.68|13151.68|13130.45|13130.45|0
1663770300000|2022-09-21 14:25:00|13152.24|13152.24|13178.34|13178.34|13178.34|13178.34|13152.24|13152.24|0
1663770600000|2022-09-21 14:30:00|13180.99|13180.99|13144.01|13144.01|13180.99|13180.99|13140.25|13140.25|0
1663770900000|2022-09-21 14:35:00|13146.67|13146.67|13152.2|13152.2|13154.85|13154.85|13146.67|13146.67|0
1663771200000|2022-09-21 14:40:00|13155.96|13155.96|13173|13173|13173|13173|13155.96|13155.96|0
1663771500000|2022-09-21 14:45:00|13172.57|13172.57|13172.73|13172.73|13175.39|13175.39|13164.77|13164.77|0
1663771800000|2022-09-21 14:50:00|13168.97|13168.97|13163.13|13163.13|13172.56|13172.56|13163.13|13163.13|0
1663772100000|2022-09-21 14:55:00|13166.9|13166.9|13177.3|13177.3|13181.07|13181.07|13164.46|13164.46|0
1663772400000|2022-09-21 15:00:00|13179.95|13179.95|13181.04|13181.04|13188.57|13188.57|13178.38|13178.38|0
1663772700000|2022-09-21 15:05:00|13184.8|13184.8|13186.13|13186.13|13190.11|13190.11|13182.36|13182.36|0
1663773000000|2022-09-21 15:10:00|13187.46|13187.46|13208.26|13208.26|13208.26|13208.26|13187.46|13187.46|0
1663773300000|2022-09-21 15:15:00|13204.5|13204.5|13217.12|13217.12|13225.08|13225.08|13204.5|13204.5|0
1663773600000|2022-09-21 15:20:00|13220.89|13220.89|13216.94|13216.94|13226.76|13226.76|13215.63|13215.63|0
1663773900000|2022-09-21 15:25:00|13220.7|13220.7|13219.91|13219.91|13225.14|13225.14|13213.27|13213.27|0
1663830900000|2022-09-22 07:15:00|13064.45|13064.45|13058.27|13058.27|13076.63|13076.63|13058.27|13058.27|0
1663831200000|2022-09-22 07:20:00|13056.52|13056.52|13041.67|13041.67|13056.52|13056.52|13019.97|13019.97|0
1663831500000|2022-09-22 07:25:00|13045.44|13045.44|13073.05|13073.05|13076.82|13076.82|13045.44|13045.44|0
1663831800000|2022-09-22 07:30:00|13065.52|13065.52|13054.04|13054.04|13065.52|13065.52|13045.39|13045.39|0
1663832100000|2022-09-22 07:35:00|13058.02|13058.02|13050.96|13050.96|13058.02|13058.02|13033.24|13033.24|0
1663832400000|2022-09-22 07:40:00|13054.72|13054.72|13060.88|13060.88|13060.88|13060.88|13052.04|13052.04|0
1663832700000|2022-09-22 07:45:00|13064.65|13064.65|13108.02|13108.02|13108.02|13108.02|13060.88|13060.88|0
1663833000000|2022-09-22 07:50:00|13104.26|13104.26|13147.64|13147.64|13155.38|13155.38|13104.26|13104.26|0
1663833300000|2022-09-22 07:55:00|13151.4|13151.4|13125.51|13125.51|13151.4|13151.4|13119.52|13119.52|0
1663833600000|2022-09-22 08:00:00|13114.21|13114.21|13126.84|13126.84|13126.84|13126.84|13096.49|13096.49|0
1663833900000|2022-09-22 08:05:00|13134.37|13134.37|13093.68|13093.68|13135.7|13135.7|13093.68|13093.68|0
1663834500000|2022-09-22 08:15:00|13089.91|13089.91|13093.68|13093.68|13093.68|13093.68|13089.91|13089.91|0
1663834800000|2022-09-22 08:20:00|13094.98|13094.98|13094.98|13094.98|13094.98|13094.98|13091.22|13091.22|0
1663835100000|2022-09-22 08:25:00|13091|13091|13088.78|13088.78|13101.4|13101.4|13088.78|13088.78|0
1663835400000|2022-09-22 08:30:00|13092.76|13092.76|13092.95|13092.95|13095.39|13095.39|13083.88|13083.88|0
1663835700000|2022-09-22 08:35:00|13119.31|13119.31|13115.55|13115.55|13120.62|13120.62|13115.55|13115.55|0
1663836000000|2022-09-22 08:40:00|13122.18|13122.18|13136.35|13136.35|13136.35|13136.35|13110.88|13110.88|0
1663836300000|2022-09-22 08:45:00|13140.33|13140.33|13128.39|13128.39|13140.33|13140.33|13128.39|13128.39|0
1663836600000|2022-09-22 08:50:00|13124.62|13124.62|13120.64|13120.64|13125.95|13125.95|13120.64|13120.64|0
1663836900000|2022-09-22 08:55:00|13124.62|13124.62|13128.82|13128.82|13128.82|13128.82|13124.62|13124.62|0
1663837200000|2022-09-22 09:00:00|13125.06|13125.06|13102.92|13102.92|13125.06|13125.06|13099.16|13099.16|0
1663837500000|2022-09-22 09:05:00|13098.94|13098.94|13088.11|13088.11|13098.94|13098.94|13088.11|13088.11|0
1663837800000|2022-09-22 09:10:00|13085.93|13085.93|13077.96|13077.96|13087.26|13087.26|13077.96|13077.96|0
1663838100000|2022-09-22 09:15:00|13081.73|13081.73|13065.55|13065.55|13081.73|13081.73|13065.34|13065.34|0
1663838400000|2022-09-22 09:20:00|13066.88|13066.88|13063.11|13063.11|13068.2|13068.2|13063.11|13063.11|0
1663838700000|2022-09-22 09:25:00|13064.44|13064.44|13078.6|13078.6|13078.6|13078.6|13064.44|13064.44|0
1663839000000|2022-09-22 09:30:00|13059.77|13059.77|13073.93|13073.93|13080.35|13080.35|13059.77|13059.77|0
1663839300000|2022-09-22 09:35:00|13072.61|13072.61|13042.94|13042.94|13072.61|13072.61|13042.94|13042.94|0
1663839600000|2022-09-22 09:40:00|13042.51|13042.51|13021.05|13021.05|13042.51|13042.51|13021.05|13021.05|0
1663839900000|2022-09-22 09:45:00|13024.82|13024.82|13029.91|13029.91|13029.91|13029.91|13018.4|13018.4|0
1663840200000|2022-09-22 09:50:00|13026.86|13026.86|13021.77|13021.77|13026.86|13026.86|13021.77|13021.77|0
1663840500000|2022-09-22 09:55:00|13018|13018|13019.33|13019.33|13019.33|13019.33|13018|13018|0
1663840800000|2022-09-22 10:00:00|13016.67|13016.67|12997.41|12997.41|13016.67|13016.67|12991.21|12991.21|0
1663841100000|2022-09-22 10:05:00|13001.18|13001.18|13005.16|13005.16|13006.49|13006.49|13001.18|13001.18|0
1663841400000|2022-09-22 10:10:00|13001.39|13001.39|13001.39|13001.39|13001.39|13001.39|13001.39|13001.39|0
1663841700000|2022-09-22 10:15:00|12997.63|12997.63|12986.33|12986.33|12997.63|12997.63|12986.33|12986.33|0
1663842000000|2022-09-22 10:20:00|12990.1|12990.1|13006.47|13006.47|13006.47|13006.47|12990.1|12990.1|0
1663842300000|2022-09-22 10:25:00|13017.77|13017.77|13012.9|13012.9|13018.2|13018.2|13012.9|13012.9|0
1663842600000|2022-09-22 10:30:00|13014.22|13014.22|13005.36|13005.36|13017.99|13017.99|13001.6|13001.6|0
1663842900000|2022-09-22 10:35:00|13000.06|13000.06|12991.2|12991.2|13000.06|13000.06|12991.2|12991.2|0
1663843200000|2022-09-22 10:40:00|12989.87|12989.87|12986.32|12986.32|12989.87|12989.87|12982.34|12982.34|0
1663843500000|2022-09-22 10:45:00|12990.09|12990.09|12980.11|12980.11|12990.09|12990.09|12977.46|12977.46|0
1663843800000|2022-09-22 10:50:00|12976.35|12976.35|12976.78|12976.78|12976.78|12976.78|12976.35|12976.35|0
1663844100000|2022-09-22 10:55:00|12975.91|12975.91|12971.93|12971.93|12978.56|12978.56|12971.03|12971.03|0
1663844400000|2022-09-22 11:00:00|12972.8|12972.8|13006.64|13006.64|13021.95|13021.95|12966.14|12966.14|0
1663844700000|2022-09-22 11:05:00|13001.34|13001.34|12964.79|12964.79|13003.99|13003.99|12964.79|12964.79|0
1663845000000|2022-09-22 11:10:00|12968.55|12968.55|12958.37|12958.37|12968.55|12968.55|12958.37|12958.37|0
1663845300000|2022-09-22 11:15:00|12965.9|12965.9|12973.65|12973.65|12981.18|12981.18|12965.9|12965.9|0
1663845600000|2022-09-22 11:20:00|12976.3|12976.3|12959.48|12959.48|12976.3|12976.3|12959.48|12959.48|0
1663845900000|2022-09-22 11:25:00|12955.71|12955.71|12929.41|12929.41|12955.71|12955.71|12929.41|12929.41|0
1663846200000|2022-09-22 11:30:00|12930.72|12930.72|12927.44|12927.44|12930.72|12930.72|12927.44|12927.44|0
1663846500000|2022-09-22 11:35:00|12923.67|12923.67|12936.51|12936.51|12936.51|12936.51|12923.67|12923.67|0
1663846800000|2022-09-22 11:40:00|12938.26|12938.26|12953.85|12953.85|12953.85|12953.85|12938.26|12938.26|0
1663847100000|2022-09-22 11:45:00|12951.2|12951.2|12933.48|12933.48|12955.18|12955.18|12933.48|12933.48|0
1663847400000|2022-09-22 11:50:00|12937.46|12937.46|12938.79|12938.79|12951.41|12951.41|12937.46|12937.46|0
1663847700000|2022-09-22 11:55:00|12942.77|12942.77|12964.25|12964.25|12964.25|12964.25|12942.77|12942.77|0
1663848000000|2022-09-22 12:00:00|12960.49|12960.49|12965.42|12965.42|12965.42|12965.42|12954.81|12954.81|0
1663848300000|2022-09-22 12:05:00|12972.95|12972.95|12973.88|12973.88|12980.48|12980.48|12971.22|12971.22|0
1663848600000|2022-09-22 12:10:00|12981.41|12981.41|12993.14|12993.14|12993.14|12993.14|12981.41|12981.41|0
1663848900000|2022-09-22 12:15:00|12994.46|12994.46|12985.36|12985.36|13003.08|13003.08|12985.36|12985.36|0
1663849200000|2022-09-22 12:20:00|12981.59|12981.59|12977.4|12977.4|12985.36|12985.36|12977.4|12977.4|0
1663849500000|2022-09-22 12:25:00|12973.64|12973.64|12974.96|12974.96|12976.29|12976.29|12973.64|12973.64|0
1663849800000|2022-09-22 12:30:00|12972.31|12972.31|12961.01|12961.01|12972.31|12972.31|12955.7|12955.7|0
1663850100000|2022-09-22 12:35:00|12958.36|12958.36|12980.95|12980.95|12981.38|12981.38|12955.7|12955.7|0
1663850400000|2022-09-22 12:40:00|12984.71|12984.71|12980.95|12980.95|12986.04|12986.04|12980.95|12980.95|0
1663850700000|2022-09-22 12:45:00|12973.41|12973.41|12982.27|12982.27|12982.27|12982.27|12973.41|12973.41|0
1663851000000|2022-09-22 12:50:00|12982.71|12982.71|12986.36|12986.36|12987.25|12987.25|12978.94|12978.94|0
1663851300000|2022-09-22 12:55:00|12981.06|12981.06|12954.29|12954.29|12981.06|12981.06|12954.29|12954.29|0
1663851600000|2022-09-22 13:00:00|12950.52|12950.52|12946.75|12946.75|12951.85|12951.85|12944.1|12944.1|0
1663851900000|2022-09-22 13:05:00|12950.52|12950.52|12947.87|12947.87|12950.52|12950.52|12946.75|12946.75|0
1663852200000|2022-09-22 13:10:00|12945.21|12945.21|12942.77|12942.77|12945.21|12945.21|12929.93|12929.93|0
1663852500000|2022-09-22 13:15:00|12946.75|12946.75|12934.37|12934.37|12951.85|12951.85|12934.37|12934.37|0
1663852800000|2022-09-22 13:20:00|12938.14|12938.14|12916.65|12916.65|12938.14|12938.14|12916.65|12916.65|0
1663853100000|2022-09-22 13:25:00|12909.12|12909.12|12910.01|12910.01|12910.01|12910.01|12907.36|12907.36|0
1663853400000|2022-09-22 13:30:00|12912.66|12912.66|12889.85|12889.85|12915.31|12915.31|12879.66|12879.66|0
1663853700000|2022-09-22 13:35:00|12886.08|12886.08|12870.58|12870.58|12888.3|12888.3|12867.93|12867.93|0
1663854000000|2022-09-22 13:40:00|12869.28|12869.28|12849.12|12849.12|12869.28|12869.28|12847.79|12847.79|0
1663854300000|2022-09-22 13:45:00|12847.79|12847.79|12837.85|12837.85|12849.36|12849.36|12837.85|12837.85|0
1663854600000|2022-09-22 13:50:00|12839.17|12839.17|12844.81|12844.81|12849.91|12849.91|12827.66|12827.66|0
1663854900000|2022-09-22 13:55:00|12846.14|12846.14|12852.56|12852.56|12858.98|12858.98|12846.14|12846.14|0
1663855200000|2022-09-22 14:00:00|12863.86|12863.86|12823.64|12823.64|12863.86|12863.86|12819.87|12819.87|0
1663855500000|2022-09-22 14:05:00|12826.29|12826.29|12843.75|12843.75|12856.37|12856.37|12826.29|12826.29|0
1663855800000|2022-09-22 14:10:00|12845.07|12845.07|12843.95|12843.95|12845.07|12845.07|12812.59|12812.59|0
1663856100000|2022-09-22 14:15:00|12851.48|12851.48|12828.7|12828.7|12851.73|12851.73|12824.93|12824.93|0
1663856400000|2022-09-22 14:20:00|12832.47|12832.47|12809.49|12809.49|12832.47|12832.47|12809.49|12809.49|0
1663856700000|2022-09-22 14:25:00|12813.26|12813.26|12826.97|12826.97|12826.97|12826.97|12812.82|12812.82|0
1663857000000|2022-09-22 14:30:00|12830.73|12830.73|12839.81|12839.81|12846.44|12846.44|12811.9|12811.9|0
1663857300000|2022-09-22 14:35:00|12836.04|12836.04|12828.53|12828.53|12836.06|12836.06|12824.76|12824.76|0
1663857600000|2022-09-22 14:40:00|12829.85|12829.85|12814.03|12814.03|12831.18|12831.18|12812.89|12812.89|0
1663857900000|2022-09-22 14:45:00|12811.38|12811.38|12821.65|12821.65|12821.65|12821.65|12806.86|12806.86|0
1663858200000|2022-09-22 14:50:00|12820.32|12820.32|12803.21|12803.21|12820.32|12820.32|12790.37|12790.37|0
1663858500000|2022-09-22 14:55:00|12794.17|12794.17|12781.15|12781.15|12794.17|12794.17|12775.13|12775.13|0
1663858800000|2022-09-22 15:00:00|12779.83|12779.83|12791.88|12791.88|12791.88|12791.88|12777.53|12777.53|0
1663859100000|2022-09-22 15:05:00|12788.87|12788.87|12798.08|12798.08|12801.1|12801.1|12782.84|12782.84|0
1663859400000|2022-09-22 15:10:00|12795.07|12795.07|12774.08|12774.08|12796.04|12796.04|12773.9|12773.9|0
1663859700000|2022-09-22 15:15:00|12775.59|12775.59|12759.39|12759.39|12782.96|12782.96|12759.39|12759.39|0
1663860000000|2022-09-22 15:20:00|12757.88|12757.88|12741.39|12741.39|12763.9|12763.9|12736.87|12736.87|0
1663860300000|2022-09-22 15:25:00|12745.91|12745.91|12744.84|12744.84|12746.86|12746.86|12734.22|12734.22|0
1663917300000|2022-09-23 07:15:00|12715.82|12715.82|12744.02|12744.02|12748.54|12748.54|12710.52|12710.52|0
1663917600000|2022-09-23 07:20:00|12748.54|12748.54|12765.65|12765.65|12765.65|12765.65|12748.54|12748.54|0
1663917900000|2022-09-23 07:25:00|12779.21|12779.21|12757.33|12757.33|12782.23|12782.23|12757.33|12757.33|0
1663918200000|2022-09-23 07:30:00|12764.87|12764.87|12727.74|12727.74|12768.85|12768.85|12723.22|12723.22|0
1663918500000|2022-09-23 07:35:00|12722.44|12722.44|12692.69|12692.69|12722.44|12722.44|12683.65|12683.65|0
1663918800000|2022-09-23 07:40:00|12695.71|12695.71|12678.27|12678.27|12697.21|12697.21|12669.63|12669.63|0
1663919100000|2022-09-23 07:45:00|12678.71|12678.71|12693.43|12693.43|12704.4|12704.4|12678.71|12678.71|0
1663919400000|2022-09-23 07:50:00|12691.69|12691.69|12673.18|12673.18|12691.69|12691.69|12673.18|12673.18|0
1663919700000|2022-09-23 07:55:00|12662.57|12662.57|12690.78|12690.78|12690.78|12690.78|12654.68|12654.68|0
1663920000000|2022-09-23 08:00:00|12689.27|12689.27|12703.37|12703.37|12705.84|12705.84|12683.6|12683.6|0
1663920300000|2022-09-23 08:05:00|12715.42|12715.42|12653.35|12653.35|12715.42|12715.42|12653.35|12653.35|0
1663920600000|2022-09-23 08:10:00|12646.72|12646.72|12632.87|12632.87|12654.07|12654.07|12632.87|12632.87|0
1663920900000|2022-09-23 08:15:00|12632|12632|12633|12633|12633|12633|12622.09|12622.09|0
1663921200000|2022-09-23 08:20:00|12626.37|12626.37|12617.96|12617.96|12626.37|12626.37|12617.96|12617.96|0
1663921500000|2022-09-23 08:25:00|12613.44|12613.44|12599.1|12599.1|12613.44|12613.44|12599.1|12599.1|0
1663921800000|2022-09-23 08:30:00|12584.89|12584.89|12583.4|12583.4|12584.89|12584.89|12579.42|12579.42|0
1663922100000|2022-09-23 08:35:00|12584.91|12584.91|12614.54|12614.54|12614.54|12614.54|12584.91|12584.91|0
1663922400000|2022-09-23 08:40:00|12616.04|12616.04|12602.49|12602.49|12622.47|12622.47|12596.47|12596.47|0
1663922700000|2022-09-23 08:45:00|12605.51|12605.51|12590.39|12590.39|12608.52|12608.52|12589.67|12589.67|0
1663923000000|2022-09-23 08:50:00|12587.37|12587.37|12599.44|12599.44|12609.61|12609.61|12587.37|12587.37|0
1663923300000|2022-09-23 08:55:00|12596.6|12596.6|12574.01|12574.01|12597.93|12597.93|12574.01|12574.01|0
1663923600000|2022-09-23 09:00:00|12577.02|12577.02|12573.29|12573.29|12583.9|12583.9|12570.64|12570.64|0
1663923900000|2022-09-23 09:05:00|12575.95|12575.95|12547.03|12547.03|12578.4|12578.4|12543.05|12543.05|0
1663924200000|2022-09-23 09:10:00|12544.38|12544.38|12534.57|12534.57|12544.38|12544.38|12526.5|12526.5|0
1663924500000|2022-09-23 09:15:00|12542.11|12542.11|12533.79|12533.79|12542.11|12542.11|12523.06|12523.06|0
1663924800000|2022-09-23 09:20:00|12521.74|12521.74|12531.13|12531.13|12532.46|12532.46|12520.23|12520.23|0
1663925100000|2022-09-23 09:25:00|12533.79|12533.79|12515.1|12515.1|12535.29|12535.29|12513.42|12513.42|0
1663925400000|2022-09-23 09:30:00|12504.56|12504.56|12476.35|12476.35|12504.56|12504.56|12476.35|12476.35|0
1663925700000|2022-09-23 09:35:00|12474.85|12474.85|12471.55|12471.55|12474.85|12474.85|12467.08|12467.08|0
1663926000000|2022-09-23 09:40:00|12477.57|12477.57|12425.93|12425.93|12477.57|12477.57|12425.93|12425.93|0
1663926300000|2022-09-23 09:45:00|12419.9|12419.9|12423.27|12423.27|12429.12|12429.12|12419.9|12419.9|0
1663926600000|2022-09-23 09:50:00|12424.78|12424.78|12417.36|12417.36|12429.66|12429.66|12414.77|12414.77|0
1663926900000|2022-09-23 09:55:00|12418.87|12418.87|12433.39|12433.39|12440.39|12440.39|12418.87|12418.87|0
1663927200000|2022-09-23 10:00:00|12431.89|12431.89|12377.58|12377.58|12439.42|12439.42|12377.58|12377.58|0
1663927500000|2022-09-23 10:05:00|12374.93|12374.93|12379.64|12379.64|12386.99|12386.99|12364.15|12364.15|0
1663927800000|2022-09-23 10:10:00|12375.66|12375.66|12361.32|12361.32|12375.66|12375.66|12356.98|12356.98|0
1663928100000|2022-09-23 10:15:00|12373.97|12373.97|12383.98|12383.98|12383.98|12383.98|12369.45|12369.45|0
1663928400000|2022-09-23 10:20:00|12385.49|12385.49|12355.48|12355.48|12385.49|12385.49|12355.48|12355.48|0
1663928700000|2022-09-23 10:25:00|12351.5|12351.5|12323.42|12323.42|12358.13|12358.13|12323.42|12323.42|0
1663929000000|2022-09-23 10:30:00|12322.11|12322.11|12300.77|12300.77|12322.11|12322.11|12300.77|12300.77|0
1663929300000|2022-09-23 10:35:00|12302.28|12302.28|12305.94|12305.94|12314.33|12314.33|12292.45|12292.45|0
1663929600000|2022-09-23 10:40:00|12292.39|12292.39|12280.67|12280.67|12292.57|12292.57|12280.67|12280.67|0
1663929900000|2022-09-23 10:45:00|12282.17|12282.17|12301.99|12301.99|12303.49|12303.49|12282.17|12282.17|0
1663930200000|2022-09-23 10:50:00|12301.55|12301.55|12279.7|12279.7|12301.55|12301.55|12279.7|12279.7|0
1663930500000|2022-09-23 10:55:00|12275.72|12275.72|12263.87|12263.87|12275.72|12275.72|12263.67|12263.67|0
1663930800000|2022-09-23 11:00:00|12248.8|12248.8|12216.13|12216.13|12256.32|12256.32|12216.13|12216.13|0
1663931100000|2022-09-23 11:05:00|12217.64|12217.64|12233.38|12233.38|12237.9|12237.9|12215.41|12215.41|0
1663931400000|2022-09-23 11:10:00|12227.35|12227.35|12241.08|12241.08|12241.08|12241.08|12224.26|12224.26|0
1663931700000|2022-09-23 11:15:00|12227.52|12227.52|12238.63|12238.63|12240.9|12240.9|12223.56|12223.56|0
1663932000000|2022-09-23 11:20:00|12237.12|12237.12|12229.66|12229.66|12237.12|12237.12|12227.01|12227.01|0
1663932300000|2022-09-23 11:25:00|12226.65|12226.65|12238.78|12238.78|12238.78|12238.78|12225.14|12225.14|0
1663932600000|2022-09-23 11:30:00|12237.27|12237.27|12222.03|12222.03|12240.53|12240.53|12216|12216|0
1663932900000|2022-09-23 11:35:00|12219.01|12219.01|12239.51|12239.51|12252.35|12252.35|12219.01|12219.01|0
1663933200000|2022-09-23 11:40:00|12236.49|12236.49|12258.74|12258.74|12260.07|12260.07|12236.49|12236.49|0
1663933500000|2022-09-23 11:45:00|12260.07|12260.07|12306.84|12306.84|12306.84|12306.84|12251.03|12251.03|0
1663933800000|2022-09-23 11:50:00|12309.85|12309.85|12309.65|12309.65|12314.37|12314.37|12309.65|12309.65|0
1663934100000|2022-09-23 11:55:00|12308.15|12308.15|12301.85|12301.85|12308.15|12308.15|12290.7|12290.7|0
1663934400000|2022-09-23 12:00:00|12297.33|12297.33|12309.27|12309.27|12309.27|12309.27|12294.32|12294.32|0
1663934700000|2022-09-23 12:05:00|12328.86|12328.86|12325.13|12325.13|12330.18|12330.18|12313.61|12313.61|0
1663935000000|2022-09-23 12:10:00|12327.78|12327.78|12324.95|12324.95|12329.64|12329.64|12314.4|12314.4|0
1663935300000|2022-09-23 12:15:00|12327.6|12327.6|12320.25|12320.25|12327.78|12327.78|12317.77|12317.77|0
1663935600000|2022-09-23 12:20:00|12327.78|12327.78|12339.83|12339.83|12341.34|12341.34|12319.82|12319.82|0
1663935900000|2022-09-23 12:25:00|12341.16|12341.16|12346.64|12346.64|12346.64|12346.64|12341.16|12341.16|0
1663936200000|2022-09-23 12:30:00|12354.18|12354.18|12355.32|12355.32|12355.32|12355.32|12349.66|12349.66|0
1663936500000|2022-09-23 12:35:00|12352.67|12352.67|12339.45|12339.45|12358.7|12358.7|12339.45|12339.45|0
1663936800000|2022-09-23 12:40:00|12346.08|12346.08|12356.45|12356.45|12356.45|12356.45|12346.08|12346.08|0
1663937100000|2022-09-23 12:45:00|12353.8|12353.8|12340.11|12340.11|12353.8|12353.8|12340.11|12340.11|0
1663937400000|2022-09-23 12:50:00|12337.45|12337.45|12340.29|12340.29|12346.49|12346.49|12336.31|12336.31|0
1663937700000|2022-09-23 12:55:00|12341.79|12341.79|12348.69|12348.69|12360.99|12360.99|12333.87|12333.87|0
1663938000000|2022-09-23 13:00:00|12353.21|12353.21|12377.03|12377.03|12377.03|12377.03|12346.04|12346.04|0
1663938300000|2022-09-23 13:05:00|12393.6|12393.6|12402.1|12402.1|12406.62|12406.62|12387.07|12387.07|0
1663938600000|2022-09-23 13:10:00|12405.12|12405.12|12419.74|12419.74|12420.61|12420.61|12405.12|12405.12|0
1663938900000|2022-09-23 13:15:00|12427.27|12427.27|12435.31|12435.31|12435.31|12435.31|12427.09|12427.09|0
1663939200000|2022-09-23 13:20:00|12440.62|12440.62|12462.91|12462.91|12470.09|12470.09|12437.97|12437.97|0
1663939500000|2022-09-23 13:25:00|12449.35|12449.35|12430.36|12430.36|12459.9|12459.9|12430.36|12430.36|0
1663939800000|2022-09-23 13:30:00|12436.39|12436.39|12452.34|12452.34|12463.21|12463.21|12435.34|12435.34|0
1663940100000|2022-09-23 13:35:00|12449.32|12449.32|12413.89|12413.89|12456.86|12456.86|12411.23|12411.23|0
1663940400000|2022-09-23 13:40:00|12412.56|12412.56|12418.28|12418.28|12426.12|12426.12|12402.07|12402.07|0
1663940700000|2022-09-23 13:45:00|12404.73|12404.73|12401.19|12401.19|12419.09|12419.09|12399.42|12399.42|0
1663941000000|2022-09-23 13:50:00|12398.18|12398.18|12400.19|12400.19|12409.05|12409.05|12388.3|12388.3|0
1663941300000|2022-09-23 13:55:00|12394.16|12394.16|12347.91|12347.91|12403.02|12403.02|12335.85|12335.85|0
1663941600000|2022-09-23 14:00:00|12346.58|12346.58|12392.74|12392.74|12392.74|12392.74|12346.58|12346.58|0
1663941900000|2022-09-23 14:05:00|12397.26|12397.26|12467.84|12467.84|12468.02|12468.02|12393.71|12393.71|0
1663942200000|2022-09-23 14:10:00|12465.18|12465.18|12476.89|12476.89|12491.52|12491.52|12463.26|12463.26|0
1663942500000|2022-09-23 14:15:00|12466.35|12466.35|12475.66|12475.66|12482.02|12482.02|12464.48|12464.48|0
1663942800000|2022-09-23 14:20:00|12474.15|12474.15|12467.54|12467.54|12474.15|12474.15|12458.66|12458.66|0
1663943100000|2022-09-23 14:25:00|12464.53|12464.53|12519.74|12519.74|12519.74|12519.74|12456.03|12456.03|0
1663943400000|2022-09-23 14:30:00|12524.47|12524.47|12511.5|12511.5|12533.99|12533.99|12511.5|12511.5|0
1663943700000|2022-09-23 14:35:00|12506.98|12506.98|12517.92|12517.92|12517.92|12517.92|12495.04|12495.04|0
1663944000000|2022-09-23 14:40:00|12515.74|12515.74|12528.4|12528.4|12530.67|12530.67|12514.04|12514.04|0
1663944300000|2022-09-23 14:45:00|12522.37|12522.37|12532.74|12532.74|12539.91|12539.91|12522.37|12522.37|0
1663944600000|2022-09-23 14:50:00|12528.22|12528.22|12533.96|12533.96|12537.26|12537.26|12523.08|12523.08|0
1663944900000|2022-09-23 14:55:00|12532.06|12532.06|12522.51|12522.51|12537.73|12537.73|12521.01|12521.01|0
1663945200000|2022-09-23 15:00:00|12521.01|12521.01|12483.88|12483.88|12521.01|12521.01|12482.56|12482.56|0
1663945500000|2022-09-23 15:05:00|12485.21|12485.21|12504.46|12504.46|12504.46|12504.46|12485.21|12485.21|0
1663945800000|2022-09-23 15:10:00|12507.47|12507.47|12493.12|12493.12|12507.65|12507.65|12493.12|12493.12|0
1663946100000|2022-09-23 15:15:00|12491.62|12491.62|12541.23|12541.23|12543.69|12543.69|12491.62|12491.62|0
1663946400000|2022-09-23 15:20:00|12539.73|12539.73|12566.17|12566.17|12566.17|12566.17|12539.52|12539.52|0
1663946700000|2022-09-23 15:25:00|12564.66|12564.66|12524.02|12524.02|12565.19|12565.19|12524.02|12524.02|0
1664176500000|2022-09-26 07:15:00|12672.6|12672.6|12695.84|12695.84|12706.64|12706.64|12663.85|12663.85|0
1664176800000|2022-09-26 07:20:00|12692.83|12692.83|12733.08|12733.08|12741.17|12741.17|12691.32|12691.32|0
1664177100000|2022-09-26 07:25:00|12730.43|12730.43|12734.91|12734.91|12743.99|12743.99|12722.89|12722.89|0
1664177400000|2022-09-26 07:30:00|12742.44|12742.44|12758.65|12758.65|12777.23|12777.23|12737.13|12737.13|0
1664177700000|2022-09-26 07:35:00|12754.13|12754.13|12729.06|12729.06|12754.13|12754.13|12713.2|12713.2|0
1664178000000|2022-09-26 07:40:00|12721.52|12721.52|12723.65|12723.65|12738.88|12738.88|12721|12721|0
1664178300000|2022-09-26 07:45:00|12725.16|12725.16|12749.39|12749.39|12760.54|12760.54|12725.16|12725.16|0
1664178600000|2022-09-26 07:50:00|12753.37|12753.37|12776.9|12776.9|12791.06|12791.06|12753.37|12753.37|0
1664178900000|2022-09-26 07:55:00|12780.66|12780.66|12774.65|12774.65|12797.25|12797.25|12774.65|12774.65|0
1664179200000|2022-09-26 08:00:00|12778.63|12778.63|12796.83|12796.83|12796.83|12796.83|12774.21|12774.21|0
1664179500000|2022-09-26 08:05:00|12794.93|12794.93|12778.12|12778.12|12807.99|12807.99|12756.43|12756.43|0
1664179800000|2022-09-26 08:10:00|12775.47|12775.47|12787.25|12787.25|12788.57|12788.57|12752.23|12752.23|0
1664180100000|2022-09-26 08:15:00|12783.27|12783.27|12767.12|12767.12|12787.25|12787.25|12761.15|12761.15|0
1664180400000|2022-09-26 08:20:00|12769.77|12769.77|12789.24|12789.24|12793.01|12793.01|12763.56|12763.56|0
1664180700000|2022-09-26 08:25:00|12793.01|12793.01|12800.27|12800.27|12804.52|12804.52|12790.35|12790.35|0
1664181000000|2022-09-26 08:30:00|12801.6|12801.6|12771.49|12771.49|12813.75|12813.75|12771.49|12771.49|0
1664181300000|2022-09-26 08:35:00|12767.72|12767.72|12761.34|12761.34|12781.68|12781.68|12757.92|12757.92|0
1664181600000|2022-09-26 08:40:00|12760.02|12760.02|12780.45|12780.45|12788.25|12788.25|12748.4|12748.4|0
1664181900000|2022-09-26 08:45:00|12784.22|12784.22|12785|12785|12798.36|12798.36|12784.22|12784.22|0
1664182200000|2022-09-26 08:50:00|12787.66|12787.66|12771.7|12771.7|12789.42|12789.42|12771.7|12771.7|0
1664182500000|2022-09-26 08:55:00|12767.72|12767.72|12745.43|12745.43|12767.72|12767.72|12739.03|12739.03|0
1664182800000|2022-09-26 09:00:00|12755.98|12755.98|12749.58|12749.58|12757.3|12757.3|12740.12|12740.12|0
1664183100000|2022-09-26 09:05:00|12742.05|12742.05|12726.16|12726.16|12742.05|12742.05|12722|12722|0
1664183400000|2022-09-26 09:10:00|12724.65|12724.65|12746.54|12746.54|12746.54|12746.54|12719.16|12719.16|0
1664183700000|2022-09-26 09:15:00|12743.89|12743.89|12766.01|12766.01|12766.01|12766.01|12743.89|12743.89|0
1664184000000|2022-09-26 09:20:00|12773.55|12773.55|12757.83|12757.83|12774.65|12774.65|12757.83|12757.83|0
1664184300000|2022-09-26 09:25:00|12756.51|12756.51|12755.42|12755.42|12774.44|12774.44|12750.09|12750.09|0
1664184600000|2022-09-26 09:30:00|12751.65|12751.65|12745.92|12745.92|12752.55|12752.55|12743.91|12743.91|0
1664184900000|2022-09-26 09:35:00|12749.69|12749.69|12711.76|12711.76|12749.69|12749.69|12711.76|12711.76|0
1664185200000|2022-09-26 09:40:00|12713.09|12713.09|12699.11|12699.11|12714.42|12714.42|12690.25|12690.25|0
1664185500000|2022-09-26 09:45:00|12706.64|12706.64|12697.64|12697.64|12707.97|12707.97|12693.3|12693.3|0
1664185800000|2022-09-26 09:50:00|12696.31|12696.31|12693.57|12693.57|12696.31|12696.31|12677.9|12677.9|0
1664186100000|2022-09-26 09:55:00|12695.08|12695.08|12706.03|12706.03|12708.58|12708.58|12689.61|12689.61|0
1664186400000|2022-09-26 10:00:00|12708.68|12708.68|12713.8|12713.8|12718.14|12718.14|12708.68|12708.68|0
1664186700000|2022-09-26 10:05:00|12715.13|12715.13|12722.06|12722.06|12729.8|12729.8|12715.13|12715.13|0
1664187000000|2022-09-26 10:10:00|12718.29|12718.29|12692.84|12692.84|12718.29|12718.29|12678.13|12678.13|0
1664187300000|2022-09-26 10:15:00|12695.68|12695.68|12706.06|12706.06|12709.84|12709.84|12695.03|12695.03|0
1664187600000|2022-09-26 10:20:00|12710.04|12710.04|12739.27|12739.27|12739.27|12739.27|12708.72|12708.72|0
1664187900000|2022-09-26 10:25:00|12743.04|12743.04|12748.1|12748.1|12748.1|12748.1|12734.18|12734.18|0
1664188200000|2022-09-26 10:30:00|12751.87|12751.87|12759.62|12759.62|12767.36|12767.36|12751.87|12751.87|0
1664188500000|2022-09-26 10:35:00|12762.27|12762.27|12768.67|12768.67|12773.76|12773.76|12762.25|12762.25|0
1664188800000|2022-09-26 10:40:00|12764.9|12764.9|12763.83|12763.83|12767.59|12767.59|12760.96|12760.96|0
1664189100000|2022-09-26 10:45:00|12764.26|12764.26|12783.88|12783.88|12783.88|12783.88|12763.32|12763.32|0
1664189400000|2022-09-26 10:50:00|12785.21|12785.21|12781.9|12781.9|12794.71|12794.71|12778.79|12778.79|0
1664189700000|2022-09-26 10:55:00|12782.33|12782.33|12779.87|12779.87|12797.81|12797.81|12776.11|12776.11|0
1664190000000|2022-09-26 11:00:00|12783.64|12783.64|12800.91|12800.91|12800.91|12800.91|12780.12|12780.12|0
1664190300000|2022-09-26 11:05:00|12804.68|12804.68|12801.31|12801.31|12811.49|12811.49|12799.98|12799.98|0
1664190600000|2022-09-26 11:10:00|12799.98|12799.98|12818.12|12818.12|12818.12|12818.12|12797.11|12797.11|0
1664190900000|2022-09-26 11:15:00|12815.47|12815.47|12825.66|12825.66|12833.19|12833.19|12814.15|12814.15|0
1664191200000|2022-09-26 11:20:00|12824.33|12824.33|12849.6|12849.6|12849.6|12849.6|12824.33|12824.33|0
1664191500000|2022-09-26 11:25:00|12850.93|12850.93|12848.27|12848.27|12853.58|12853.58|12844.3|12844.3|0
1664191800000|2022-09-26 11:30:00|12849.6|12849.6|12843.18|12843.18|12850.93|12850.93|12843.18|12843.18|0
1664192100000|2022-09-26 11:35:00|12844.51|12844.51|12848.27|12848.27|12854.69|12854.69|12841.86|12841.86|0
1664192400000|2022-09-26 11:40:00|12840.74|12840.74|12839.66|12839.66|12841.2|12841.2|12831.69|12831.69|0
1664192700000|2022-09-26 11:45:00|12840.09|12840.09|12844.64|12844.64|12848.41|12848.41|12838.2|12838.2|0
1664193000000|2022-09-26 11:50:00|12845.97|12845.97|12843.31|12843.31|12847.29|12847.29|12840.87|12840.87|0
1664193300000|2022-09-26 11:55:00|12844.64|12844.64|12797|12797|12847.29|12847.29|12797|12797|0
1664193600000|2022-09-26 12:00:00|12793.24|12793.24|12827.31|12827.31|12827.31|12827.31|12793.24|12793.24|0
1664193900000|2022-09-26 12:05:00|12823.54|12823.54|12814.9|12814.9|12823.54|12823.54|12805.61|12805.61|0
1664194200000|2022-09-26 12:10:00|12822.43|12822.43|12804.71|12804.71|12822.43|12822.43|12803.39|12803.39|0
1664194500000|2022-09-26 12:15:00|12806.04|12806.04|12806.91|12806.91|12819.75|12819.75|12805.58|12805.58|0
1664194800000|2022-09-26 12:20:00|12814.44|12814.44|12819.97|12819.97|12823.95|12823.95|12812|12812|0
1664195100000|2022-09-26 12:25:00|12816.21|12816.21|12826.61|12826.61|12826.61|12826.61|12815.32|12815.32|0
1664195400000|2022-09-26 12:30:00|12823.96|12823.96|12798.08|12798.08|12823.96|12823.96|12791.45|12791.45|0
1664195700000|2022-09-26 12:35:00|12790.55|12790.55|12815.33|12815.33|12815.33|12815.33|12790.55|12790.55|0
1664196000000|2022-09-26 12:40:00|12811.57|12811.57|12805.58|12805.58|12814.22|12814.22|12805.58|12805.58|0
1664196300000|2022-09-26 12:45:00|12806.9|12806.9|12830.34|12830.34|12830.34|12830.34|12806.9|12806.9|0
1664196600000|2022-09-26 12:50:00|12831.67|12831.67|12827.9|12827.9|12834.11|12834.11|12826.58|12826.58|0
1664196900000|2022-09-26 12:55:00|12840.53|12840.53|12847.61|12847.61|12850.26|12850.26|12839.2|12839.2|0
1664197200000|2022-09-26 13:00:00|12840.07|12840.07|12839.18|12839.18|12846.93|12846.93|12837.86|12837.86|0
1664197500000|2022-09-26 13:05:00|12842.95|12842.95|12817.7|12817.7|12842.95|12842.95|12817.7|12817.7|0
1664197800000|2022-09-26 13:10:00|12813.93|12813.93|12811.21|12811.21|12818.74|12818.74|12808.84|12808.84|0
1664198100000|2022-09-26 13:15:00|12807.44|12807.44|12824.47|12824.47|12824.47|12824.47|12799.91|12799.91|0
1664198400000|2022-09-26 13:20:00|12825.34|12825.34|12795.62|12795.62|12828.23|12828.23|12795.62|12795.62|0
1664198700000|2022-09-26 13:25:00|12791.64|12791.64|12800.48|12800.48|12800.48|12800.48|12786.55|12786.55|0
1664199000000|2022-09-26 13:30:00|12804.24|12804.24|12828.38|12828.38|12832.15|12832.15|12784.98|12784.98|0
1664199300000|2022-09-26 13:35:00|12824.4|12824.4|12854.07|12854.07|12857.84|12857.84|12810.5|12810.5|0
1664199600000|2022-09-26 13:40:00|12857.84|12857.84|12858.49|12858.49|12871.33|12871.33|12847.86|12847.86|0
1664199900000|2022-09-26 13:45:00|12857.17|12857.17|12865.02|12865.02|12880.84|12880.84|12848.33|12848.33|0
1664200200000|2022-09-26 13:50:00|12868.8|12868.8|12917.62|12917.62|12917.62|12917.62|12868.8|12868.8|0
1664200500000|2022-09-26 13:55:00|12908.77|12908.77|12907.47|12907.47|12920.96|12920.96|12893.3|12893.3|0
1664200800000|2022-09-26 14:00:00|12911.23|12911.23|12893.21|12893.21|12921.25|12921.25|12889.23|12889.23|0
1664201100000|2022-09-26 14:05:00|12890.77|12890.77|12896.78|12896.78|12918|12918|12890.77|12890.77|0
1664201400000|2022-09-26 14:10:00|12894.13|12894.13|12918.02|12918.02|12918.02|12918.02|12871.1|12871.1|0
1664201700000|2022-09-26 14:15:00|12919.35|12919.35|12937.02|12937.02|12945.88|12945.88|12919.35|12919.35|0
1664202000000|2022-09-26 14:20:00|12940.79|12940.79|12946.96|12946.96|12949.4|12949.4|12935.45|12935.45|0
1664202300000|2022-09-26 14:25:00|12944.31|12944.31|12911.67|12911.67|12944.31|12944.31|12906.58|12906.58|0
1664202600000|2022-09-26 14:30:00|12907.91|12907.91|12899.97|12899.97|12907.91|12907.91|12891.11|12891.11|0
1664202900000|2022-09-26 14:35:00|12896.2|12896.2|12926.96|12926.96|12926.96|12926.96|12896.2|12896.2|0
1664203200000|2022-09-26 14:40:00|12923.2|12923.2|12922.49|12922.49|12923.2|12923.2|12904.17|12904.17|0
1664203500000|2022-09-26 14:45:00|12921.16|12921.16|12898.16|12898.16|12921.16|12921.16|12885.53|12885.53|0
1664203800000|2022-09-26 14:50:00|12894.39|12894.39|12885.77|12885.77|12894.39|12894.39|12871.85|12871.85|0
1664204100000|2022-09-26 14:55:00|12888.43|12888.43|12893.93|12893.93|12901.46|12901.46|12881.8|12881.8|0
1664204400000|2022-09-26 15:00:00|12897.7|12897.7|12911.39|12911.39|12914.04|12914.04|12885.94|12885.94|0
1664204700000|2022-09-26 15:05:00|12907.62|12907.62|12880.18|12880.18|12907.62|12907.62|12877.74|12877.74|0
1664205000000|2022-09-26 15:10:00|12876.42|12876.42|12879.31|12879.31|12879.31|12879.31|12867.8|12867.8|0
1664205300000|2022-09-26 15:15:00|12875.54|12875.54|12855.64|12855.64|12875.54|12875.54|12850.55|12850.55|0
1664205600000|2022-09-26 15:20:00|12859.41|12859.41|12856.54|12856.54|12869.58|12869.58|12856.54|12856.54|0
1664205900000|2022-09-26 15:25:00|12857.48|12857.48|12849.93|12849.93|12861.84|12861.84|12834.15|12834.15|0
1664262900000|2022-09-27 07:15:00|12799.84|12799.84|12823.93|12823.93|12833.69|12833.69|12799.84|12799.84|0
1664263200000|2022-09-27 07:20:00|12831.89|12831.89|12861.81|12861.81|12861.81|12861.81|12831.89|12831.89|0
1664263500000|2022-09-27 07:25:00|12869.34|12869.34|12922.92|12922.92|12922.92|12922.92|12869.34|12869.34|0
1664263800000|2022-09-27 07:30:00|12934.22|12934.22|12938.84|12938.84|12964.31|12964.31|12923.14|12923.14|0
1664264100000|2022-09-27 07:35:00|12935.07|12935.07|12953.22|12953.22|12953.22|12953.22|12926.43|12926.43|0
1664264400000|2022-09-27 07:40:00|12949.24|12949.24|12965.52|12965.52|12966.84|12966.84|12945.26|12945.26|0
1664264700000|2022-09-27 07:45:00|12966.84|12966.84|12965.73|12965.73|12981.01|12981.01|12955.33|12955.33|0
1664265000000|2022-09-27 07:50:00|12963.08|12963.08|12967.99|12967.99|12967.99|12967.99|12936.31|12936.31|0
1664265300000|2022-09-27 07:55:00|12971.75|12971.75|12975.94|12975.94|12975.94|12975.94|12968.2|12968.2|0
1664265600000|2022-09-27 08:00:00|12972.18|12972.18|12988.37|12988.37|13004.28|13004.28|12972.18|12972.18|0
1664265900000|2022-09-27 08:05:00|12987.5|12987.5|12958.26|12958.26|12987.5|12987.5|12958.26|12958.26|0
1664266200000|2022-09-27 08:10:00|12956.52|12956.52|12937.04|12937.04|12956.52|12956.52|12935.71|12935.71|0
1664266500000|2022-09-27 08:15:00|12933.27|12933.27|12912.13|12912.13|12938.58|12938.58|12900.83|12900.83|0
1664266800000|2022-09-27 08:20:00|12911.69|12911.69|12925.64|12925.64|12929.4|12929.4|12903.73|12903.73|0
1664267100000|2022-09-27 08:25:00|12921.87|12921.87|12893.88|12893.88|12921.87|12921.87|12893.88|12893.88|0
1664267400000|2022-09-27 08:30:00|12897.65|12897.65|12885.05|12885.05|12905.42|12905.42|12885.05|12885.05|0
1664267700000|2022-09-27 08:35:00|12879.74|12879.74|12833.2|12833.2|12879.74|12879.74|12817.92|12817.92|0
1664268000000|2022-09-27 08:40:00|12834.53|12834.53|12810.18|12810.18|12835.85|12835.85|12810.18|12810.18|0
1664268300000|2022-09-27 08:45:00|12806.26|12806.26|12795.47|12795.47|12806.26|12806.26|12784.76|12784.76|0
1664268600000|2022-09-27 08:50:00|12791.71|12791.71|12817.18|12817.18|12820.95|12820.95|12784.18|12784.18|0
1664268900000|2022-09-27 08:55:00|12815.85|12815.85|12769.64|12769.64|12815.85|12815.85|12769.64|12769.64|0
1664269200000|2022-09-27 09:00:00|12768.31|12768.31|12790.9|12790.9|12793.57|12793.57|12768.31|12768.31|0
1664269500000|2022-09-27 09:05:00|12794.67|12794.67|12810.86|12810.86|12815.06|12815.06|12794.67|12794.67|0
1664269800000|2022-09-27 09:10:00|12806.88|12806.88|12813.3|12813.3|12813.3|12813.3|12792.93|12792.93|0
1664270100000|2022-09-27 09:15:00|12817.07|12817.07|12821.26|12821.26|12823.48|12823.48|12812.19|12812.19|0
1664270400000|2022-09-27 09:20:00|12817.28|12817.28|12767.04|12767.04|12817.28|12817.28|12767.04|12767.04|0
1664270700000|2022-09-27 09:25:00|12761.73|12761.73|12789.85|12789.85|12789.85|12789.85|12761.73|12761.73|0
1664271000000|2022-09-27 09:30:00|12792.5|12792.5|12800.73|12800.73|12809.11|12809.11|12792.5|12792.5|0
1664271300000|2022-09-27 09:35:00|12799.41|12799.41|12786.59|12786.59|12799.41|12799.41|12782.82|12782.82|0
1664271600000|2022-09-27 09:40:00|12791.89|12791.89|12796.98|12796.98|12796.98|12796.98|12788.8|12788.8|0
1664271900000|2022-09-27 09:45:00|12798.31|12798.31|12786.34|12786.34|12811.13|12811.13|12786.34|12786.34|0
1664272200000|2022-09-27 09:50:00|12778.81|12778.81|12777.29|12777.29|12779.94|12779.94|12776.18|12776.18|0
1664272500000|2022-09-27 09:55:00|12775.55|12775.55|12744.55|12744.55|12775.55|12775.55|12740.58|12740.58|0
1664272800000|2022-09-27 10:00:00|12747.21|12747.21|12784.33|12784.33|12791.86|12791.86|12747.21|12747.21|0
1664273100000|2022-09-27 10:05:00|12782.59|12782.59|12785.66|12785.66|12793.4|12793.4|12782.59|12782.59|0
1664273400000|2022-09-27 10:10:00|12772.39|12772.39|12804.94|12804.94|12804.94|12804.94|12770.21|12770.21|0
1664273700000|2022-09-27 10:15:00|12801.18|12801.18|12800.72|12800.72|12801.18|12801.18|12794.56|12794.56|0
1664274000000|2022-09-27 10:20:00|12799.78|12799.78|12795.14|12795.14|12799.99|12799.99|12789.59|12789.59|0
1664274300000|2022-09-27 10:25:00|12796.01|12796.01|12819.23|12819.23|12820.55|12820.55|12796.01|12796.01|0
1664274600000|2022-09-27 10:30:00|12816.57|12816.57|12815.23|12815.23|12816.57|12816.57|12807.26|12807.26|0
1664274900000|2022-09-27 10:35:00|12811.25|12811.25|12800.41|12800.41|12811.25|12811.25|12796.21|12796.21|0
1664275200000|2022-09-27 10:40:00|12796.65|12796.65|12803.96|12803.96|12804.39|12804.39|12796.65|12796.65|0
1664275500000|2022-09-27 10:45:00|12803.52|12803.52|12797.13|12797.13|12803.52|12803.52|12793.8|12793.8|0
1664275800000|2022-09-27 10:50:00|12797.57|12797.57|12790.06|12790.06|12800.22|12800.22|12789.63|12789.63|0
1664276100000|2022-09-27 10:55:00|12789.63|12789.63|12781.69|12781.69|12796.92|12796.92|12781.69|12781.69|0
1664276400000|2022-09-27 11:00:00|12780.82|12780.82|12770.84|12770.84|12780.82|12780.82|12767.32|12767.32|0
1664276700000|2022-09-27 11:05:00|12769.97|12769.97|12780.49|12780.49|12781.44|12781.44|12767.08|12767.08|0
1664277000000|2022-09-27 11:10:00|12779.62|12779.62|12772.09|12772.09|12779.62|12779.62|12768.11|12768.11|0
1664277300000|2022-09-27 11:15:00|12774.74|12774.74|12752.61|12752.61|12774.74|12774.74|12751.28|12751.28|0
1664277600000|2022-09-27 11:20:00|12752.17|12752.17|12769.67|12769.67|12770.54|12770.54|12752.17|12752.17|0
1664277900000|2022-09-27 11:25:00|12770.54|12770.54|12791.79|12791.79|12791.79|12791.79|12770.54|12770.54|0
1664278200000|2022-09-27 11:30:00|12793.1|12793.1|12788|12788|12801.71|12801.71|12785.34|12785.34|0
1664278500000|2022-09-27 11:35:00|12788.87|12788.87|12789.3|12789.3|12790.63|12790.63|12782.67|12782.67|0
1664278800000|2022-09-27 11:40:00|12790.61|12790.61|12803.9|12803.9|12803.9|12803.9|12786.84|12786.84|0
1664279100000|2022-09-27 11:45:00|12804.78|12804.78|12815.38|12815.38|12819.36|12819.36|12804.78|12804.78|0
1664279400000|2022-09-27 11:50:00|12815.81|12815.81|12806.53|12806.53|12832.19|12832.19|12806.53|12806.53|0
1664279700000|2022-09-27 11:55:00|12805.66|12805.66|12807.66|12807.66|12813.63|12813.63|12799.02|12799.02|0
1664280000000|2022-09-27 12:00:00|12803.89|12803.89|12800.35|12800.35|12803.89|12803.89|12798.59|12798.59|0
1664280300000|2022-09-27 12:05:00|12799.02|12799.02|12799.69|12799.69|12806.09|12806.09|12799.02|12799.02|0
1664280600000|2022-09-27 12:10:00|12803.46|12803.46|12814.54|12814.54|12814.54|12814.54|12800.81|12800.81|0
1664280900000|2022-09-27 12:15:00|12813.66|12813.66|12826.73|12826.73|12831.14|12831.14|12813.66|12813.66|0
1664281200000|2022-09-27 12:20:00|12828.05|12828.05|12818.74|12818.74|12828.05|12828.05|12813.89|12813.89|0
1664281500000|2022-09-27 12:25:00|12817.41|12817.41|12813.01|12813.01|12818.74|12818.74|12812.58|12812.58|0
1664281800000|2022-09-27 12:30:00|12813.45|12813.45|12803.48|12803.48|12816.1|12816.1|12800.83|12800.83|0
1664282100000|2022-09-27 12:35:00|12802.15|12802.15|12792.88|12792.88|12802.15|12802.15|12789.11|12789.11|0
1664282400000|2022-09-27 12:40:00|12796.64|12796.64|12788.88|12788.88|12796.64|12796.64|12786.24|12786.24|0
1664282700000|2022-09-27 12:45:00|12796.41|12796.41|12798.19|12798.19|12810.59|12810.59|12796.41|12796.41|0
1664283000000|2022-09-27 12:50:00|12796.88|12796.88|12773.09|12773.09|12800.3|12800.3|12773.09|12773.09|0
1664283300000|2022-09-27 12:55:00|12772.65|12772.65|12758.52|12758.52|12772.65|12772.65|12757.65|12757.65|0
1664283600000|2022-09-27 13:00:00|12754.54|12754.54|12720.7|12720.7|12754.54|12754.54|12720.7|12720.7|0
1664283900000|2022-09-27 13:05:00|12719.37|12719.37|12728.42|12728.42|12731.08|12731.08|12712.3|12712.3|0
1664284200000|2022-09-27 13:10:00|12728.86|12728.86|12729.49|12729.49|12729.49|12729.49|12710.19|12710.19|0
1664284500000|2022-09-27 13:15:00|12730.36|12730.36|12754.51|12754.51|12756.71|12756.71|12730.36|12730.36|0
1664284800000|2022-09-27 13:20:00|12753.18|12753.18|12720.86|12720.86|12753.18|12753.18|12720.86|12720.86|0
1664285100000|2022-09-27 13:25:00|12724.63|12724.63|12738.58|12738.58|12738.58|12738.58|12712.49|12712.49|0
1664285400000|2022-09-27 13:30:00|12745|12745|12765.16|12765.16|12777.08|12777.08|12745|12745|0
1664285700000|2022-09-27 13:35:00|12768.92|12768.92|12798.61|12798.61|12799.48|12799.48|12755.21|12755.21|0
1664286000000|2022-09-27 13:40:00|12794.84|12794.84|12743.51|12743.51|12803.24|12803.24|12737.3|12737.3|0
1664286300000|2022-09-27 13:45:00|12744.83|12744.83|12755.85|12755.85|12760.25|12760.25|12743.69|12743.69|0
1664286600000|2022-09-27 13:50:00|12753.2|12753.2|12740.7|12740.7|12753.2|12753.2|12720.64|12720.64|0
1664286900000|2022-09-27 13:55:00|12743.36|12743.36|12742.92|12742.92|12769.25|12769.25|12742.92|12742.92|0
1664287200000|2022-09-27 14:00:00|12744.25|12744.25|12700.46|12700.46|12748.01|12748.01|12670.83|12670.83|0
1664287500000|2022-09-27 14:05:00|12692.93|12692.93|12717.7|12717.7|12720.35|12720.35|12687.63|12687.63|0
1664287800000|2022-09-27 14:10:00|12716.39|12716.39|12713.54|12713.54|12740.05|12740.05|12713.54|12713.54|0
1664288100000|2022-09-27 14:15:00|12713.1|12713.1|12706.17|12706.17|12713.1|12713.1|12671.37|12671.37|0
1664288400000|2022-09-27 14:20:00|12702.41|12702.41|12749.07|12749.07|12749.07|12749.07|12699.75|12699.75|0
1664288700000|2022-09-27 14:25:00|12752.84|12752.84|12747.94|12747.94|12774.28|12774.28|12747.94|12747.94|0
1664289000000|2022-09-27 14:30:00|12747.07|12747.07|12776.94|12776.94|12793.57|12793.57|12746.16|12746.16|0
1664289300000|2022-09-27 14:35:00|12772.96|12772.96|12749.96|12749.96|12791.32|12791.32|12749.96|12749.96|0
1664289600000|2022-09-27 14:40:00|12748.21|12748.21|12799.92|12799.92|12799.92|12799.92|12745.12|12745.12|0
1664289900000|2022-09-27 14:45:00|12799.49|12799.49|12811.46|12811.46|12825.76|12825.76|12799.49|12799.49|0
1664290200000|2022-09-27 14:50:00|12810.13|12810.13|12784.27|12784.27|12817.66|12817.66|12784.27|12784.27|0
1664290500000|2022-09-27 14:55:00|12782.95|12782.95|12785.41|12785.41|12789.58|12789.58|12775.41|12775.41|0
1664290800000|2022-09-27 15:00:00|12785.84|12785.84|12775.22|12775.22|12795.57|12795.57|12769.73|12769.73|0
1664291100000|2022-09-27 15:05:00|12779.2|12779.2|12812.86|12812.86|12815.06|12815.06|12779.2|12779.2|0
1664291400000|2022-09-27 15:10:00|12816.63|12816.63|12781.46|12781.46|12816.63|12816.63|12778.38|12778.38|0
1664291700000|2022-09-27 15:15:00|12782.79|12782.79|12771.44|12771.44|12782.79|12782.79|12768.63|12768.63|0
1664292000000|2022-09-27 15:20:00|12767.68|12767.68|12740.26|12740.26|12775.21|12775.21|12740.26|12740.26|0
1664292300000|2022-09-27 15:25:00|12741.58|12741.58|12725.07|12725.07|12744.8|12744.8|12715.56|12715.56|0
1664349300000|2022-09-28 07:15:00|12617.12|12617.12|12631.5|12631.5|12646.78|12646.78|12613.35|12613.35|0
1664349600000|2022-09-28 07:20:00|12635.26|12635.26|12588.56|12588.56|12635.26|12635.26|12588.56|12588.56|0
1664349900000|2022-09-28 07:25:00|12577.26|12577.26|12582.17|12582.17|12610.47|12610.47|12577.26|12577.26|0
1664350200000|2022-09-28 07:30:00|12578.4|12578.4|12529.74|12529.74|12578.4|12578.4|12527.08|12527.08|0
1664350500000|2022-09-28 07:35:00|12535.04|12535.04|12523.57|12523.57|12538.81|12538.81|12502.08|12502.08|0
1664350800000|2022-09-28 07:40:00|12531.1|12531.1|12524.29|12524.29|12533.76|12533.76|12513|12513|0
1664351100000|2022-09-28 07:45:00|12520.53|12520.53|12557.72|12557.72|12561.48|12561.48|12520.53|12520.53|0
1664351400000|2022-09-28 07:50:00|12561.48|12561.48|12580.53|12580.53|12595.12|12595.12|12556.85|12556.85|0
1664351700000|2022-09-28 07:55:00|12585.84|12585.84|12620.98|12620.98|12622.41|12622.41|12585.84|12585.84|0
1664352000000|2022-09-28 08:00:00|12624.75|12624.75|12563.06|12563.06|12626.29|12626.29|12556.86|12556.86|0
1664352300000|2022-09-28 08:05:00|12556.43|12556.43|12521.21|12521.21|12563.06|12563.06|12517.44|12517.44|0
1664352600000|2022-09-28 08:10:00|12506.14|12506.14|12497.6|12497.6|12509.91|12509.91|12482.56|12482.56|0
1664352900000|2022-09-28 08:15:00|12493.83|12493.83|12459.38|12459.38|12501.37|12501.37|12457.87|12457.87|0
1664353200000|2022-09-28 08:20:00|12464.68|12464.68|12539.43|12539.43|12544.95|12544.95|12464.68|12464.68|0
1664353500000|2022-09-28 08:25:00|12538.1|12538.1|12498.68|12498.68|12546.06|12546.06|12487.45|12487.45|0
1664353800000|2022-09-28 08:30:00|12494.92|12494.92|12504.87|12504.87|12508.85|12508.85|12483.41|12483.41|0
1664354100000|2022-09-28 08:35:00|12508.85|12508.85|12523.21|12523.21|12558.65|12558.65|12508.85|12508.85|0
1664354400000|2022-09-28 08:40:00|12521.47|12521.47|12519.95|12519.95|12521.47|12521.47|12502.23|12502.23|0
1664354700000|2022-09-28 08:45:00|12518.62|12518.62|12550.7|12550.7|12550.7|12550.7|12518.62|12518.62|0
1664355000000|2022-09-28 08:50:00|12536.49|12536.49|12534.75|12534.75|12536.49|12536.49|12519.3|12519.3|0
1664355300000|2022-09-28 08:55:00|12535.7|12535.7|12537.03|12537.03|12552.3|12552.3|12535.7|12535.7|0
1664355600000|2022-09-28 09:00:00|12533.05|12533.05|12520.87|12520.87|12538.35|12538.35|12520.87|12520.87|0
1664355900000|2022-09-28 09:05:00|12516.9|12516.9|12488.54|12488.54|12518.64|12518.64|12488.54|12488.54|0
1664356200000|2022-09-28 09:10:00|12483.23|12483.23|12519.09|12519.09|12519.09|12519.09|12483.23|12483.23|0
1664356500000|2022-09-28 09:15:00|12522.86|12522.86|12547.35|12547.35|12550.01|12550.01|12519.09|12519.09|0
1664356800000|2022-09-28 09:20:00|12548.68|12548.68|12545.13|12545.13|12552.66|12552.66|12530.96|12530.96|0
1664357100000|2022-09-28 09:25:00|12541.36|12541.36|12563.01|12563.01|12563.01|12563.01|12540.03|12540.03|0
1664357400000|2022-09-28 09:30:00|12563.45|12563.45|12598.59|12598.59|12598.59|12598.59|12563.45|12563.45|0
1664357700000|2022-09-28 09:35:00|12589.31|12589.31|12591.46|12591.46|12595.5|12595.5|12588.87|12588.87|0
1664358000000|2022-09-28 09:40:00|12599.42|12599.42|12619.04|12619.04|12623.02|12623.02|12597.88|12597.88|0
1664358300000|2022-09-28 09:45:00|12626.58|12626.58|12617.48|12617.48|12631.67|12631.67|12617.48|12617.48|0
1664358600000|2022-09-28 09:50:00|12621.46|12621.46|12607.08|12607.08|12621.46|12621.46|12601.99|12601.99|0
1664358900000|2022-09-28 09:55:00|12614.62|12614.62|12587.61|12587.61|12614.62|12614.62|12587.61|12587.61|0
1664359200000|2022-09-28 10:00:00|12592.92|12592.92|12742.77|12742.77|12743.64|12743.64|12586.5|12586.5|0
1664359500000|2022-09-28 10:05:00|12734.81|12734.81|12683.36|12683.36|12734.81|12734.81|12662.71|12662.71|0
1664359800000|2022-09-28 10:10:00|12683.79|12683.79|12756.12|12756.12|12760.1|12760.1|12682.47|12682.47|0
1664360100000|2022-09-28 10:15:00|12758.77|12758.77|12800.33|12800.33|12800.77|12800.77|12751.92|12751.92|0
1664360400000|2022-09-28 10:20:00|12799|12799|12822.5|12822.5|12822.5|12822.5|12798.79|12798.79|0
1664360700000|2022-09-28 10:25:00|12825.15|12825.15|12819.36|12819.36|12825.15|12825.15|12810.12|12810.12|0
1664361000000|2022-09-28 10:30:00|12823.34|12823.34|12798.61|12798.61|12828.44|12828.44|12778.92|12778.92|0
1664361300000|2022-09-28 10:35:00|12799.93|12799.93|12811.11|12811.11|12814.01|12814.01|12794.72|12794.72|0
1664361600000|2022-09-28 10:40:00|12808.46|12808.46|12804.91|12804.91|12841.67|12841.67|12800.93|12800.93|0
1664361900000|2022-09-28 10:45:00|12816.21|12816.21|12785.86|12785.86|12816.21|12816.21|12784.53|12784.53|0
1664362200000|2022-09-28 10:50:00|12783.21|12783.21|12763.97|12763.97|12789.41|12789.41|12763.97|12763.97|0
1664362500000|2022-09-28 10:55:00|12756.44|12756.44|12744.77|12744.77|12795.64|12795.64|12744.77|12744.77|0
1664362800000|2022-09-28 11:00:00|12743.44|12743.44|12702.91|12702.91|12752.51|12752.51|12702.91|12702.91|0
1664363100000|2022-09-28 11:05:00|12704.24|12704.24|12669.29|12669.29|12704.24|12704.24|12668.41|12668.41|0
1664363400000|2022-09-28 11:10:00|12667.96|12667.96|12649.61|12649.61|12675.7|12675.7|12640.75|12640.75|0
1664363700000|2022-09-28 11:15:00|12660.91|12660.91|12688.52|12688.52|12691.17|12691.17|12660.91|12660.91|0
1664364000000|2022-09-28 11:20:00|12689.84|12689.84|12688.84|12688.84|12714.29|12714.29|12666.44|12666.44|0
1664364300000|2022-09-28 11:25:00|12703.91|12703.91|12707.44|12707.44|12721.61|12721.61|12696.36|12696.36|0
1664364600000|2022-09-28 11:30:00|12706.13|12706.13|12710.94|12710.94|12736.45|12736.45|12706.13|12706.13|0
1664364900000|2022-09-28 11:35:00|12708.29|12708.29|12657.14|12657.14|12713.97|12713.97|12653.14|12653.14|0
1664365200000|2022-09-28 11:40:00|12660.91|12660.91|12657.37|12657.37|12663.56|12663.56|12640.55|12640.55|0
1664365500000|2022-09-28 11:45:00|12653.61|12653.61|12667.94|12667.94|12667.94|12667.94|12635.45|12635.45|0
1664365800000|2022-09-28 11:50:00|12671.71|12671.71|12663.06|12663.06|12671.71|12671.71|12643.8|12643.8|0
1664366100000|2022-09-28 11:55:00|12666.83|12666.83|12649.16|12649.16|12670.59|12670.59|12638.98|12638.98|0
1664366400000|2022-09-28 12:00:00|12652.93|12652.93|12677.33|12677.33|12688.56|12688.56|12652.93|12652.93|0
1664366700000|2022-09-28 12:05:00|12681.09|12681.09|12665.8|12665.8|12681.5|12681.5|12665.8|12665.8|0
1664367000000|2022-09-28 12:10:00|12664.49|12664.49|12660.81|12660.81|12664.49|12664.49|12650.41|12650.41|0
1664367300000|2022-09-28 12:15:00|12662.14|12662.14|12666.12|12666.12|12671.21|12671.21|12651.08|12651.08|0
1664367600000|2022-09-28 12:20:00|12667.45|12667.45|12677.81|12677.81|12685.36|12685.36|12667.45|12667.45|0
1664367900000|2022-09-28 12:25:00|12681.78|12681.78|12668.52|12668.52|12683.68|12683.68|12662.31|12662.31|0
1664368200000|2022-09-28 12:30:00|12660.99|12660.99|12709.46|12709.46|12714.55|12714.55|12660.99|12660.99|0
1664368500000|2022-09-28 12:35:00|12710.33|12710.33|12752.4|12752.4|12755.05|12755.05|12703.91|12703.91|0
1664368800000|2022-09-28 12:40:00|12748.63|12748.63|12796.56|12796.56|12796.56|12796.56|12737.12|12737.12|0
1664369100000|2022-09-28 12:45:00|12793.72|12793.72|12794.5|12794.5|12795.83|12795.83|12782.99|12782.99|0
1664369400000|2022-09-28 12:50:00|12798.27|12798.27|12829.04|12829.04|12837.9|12837.9|12798.27|12798.27|0
1664369700000|2022-09-28 12:55:00|12823.73|12823.73|12827.35|12827.35|12827.35|12827.35|12801.11|12801.11|0
1664370000000|2022-09-28 13:00:00|12828.68|12828.68|12858.08|12858.08|12859.85|12859.85|12819.82|12819.82|0
1664370300000|2022-09-28 13:05:00|12854.32|12854.32|12830.21|12830.21|12855.64|12855.64|12830.21|12830.21|0
1664370600000|2022-09-28 13:10:00|12828.88|12828.88|12848.41|12848.41|12849.74|12849.74|12819.81|12819.81|0
1664370900000|2022-09-28 13:15:00|12849.72|12849.72|12860.99|12860.99|12878.71|12878.71|12849.72|12849.72|0
1664371200000|2022-09-28 13:20:00|12857.01|12857.01|12847.03|12847.03|12857.01|12857.01|12840.62|12840.62|0
1664371500000|2022-09-28 13:25:00|12843.27|12843.27|12835.52|12835.52|12853|12853|12835.52|12835.52|0
1664371800000|2022-09-28 13:30:00|12832.87|12832.87|12778.39|12778.39|12832.87|12832.87|12758.23|12758.23|0
1664372100000|2022-09-28 13:35:00|12774.62|12774.62|12804.51|12804.51|12809.6|12809.6|12774.62|12774.62|0
1664372400000|2022-09-28 13:40:00|12805.84|12805.84|12853.63|12853.63|12853.63|12853.63|12805.84|12805.84|0
1664372700000|2022-09-28 13:45:00|12849.86|12849.86|12883.16|12883.16|12886.92|12886.92|12849.86|12849.86|0
1664373000000|2022-09-28 13:50:00|12886.92|12886.92|12885.19|12885.19|12892.72|12892.72|12883.59|12883.59|0
1664373300000|2022-09-28 13:55:00|12886.51|12886.51|12896.44|12896.44|12907.74|12907.74|12882.75|12882.75|0
1664373600000|2022-09-28 14:00:00|12893.79|12893.79|12897.09|12897.09|12933.15|12933.15|12893.11|12893.11|0
1664373900000|2022-09-28 14:05:00|12894.43|12894.43|12880.51|12880.51|12912.15|12912.15|12880.51|12880.51|0
1664374200000|2022-09-28 14:10:00|12879.18|12879.18|12905.04|12905.04|12905.04|12905.04|12868.98|12868.98|0
1664374500000|2022-09-28 14:15:00|12906.37|12906.37|12904.66|12904.66|12906.37|12906.37|12881.66|12881.66|0
1664374800000|2022-09-28 14:20:00|12908.64|12908.64|12916.6|12916.6|12917.72|12917.72|12890.71|12890.71|0
1664375100000|2022-09-28 14:25:00|12915.28|12915.28|12939.82|12939.82|12939.82|12939.82|12911.51|12911.51|0
1664375400000|2022-09-28 14:30:00|12936.06|12936.06|12885.94|12885.94|12936.06|12936.06|12884.62|12884.62|0
1664375700000|2022-09-28 14:35:00|12893.47|12893.47|12853.2|12853.2|12899.66|12899.66|12850.76|12850.76|0
1664376000000|2022-09-28 14:40:00|12854.52|12854.52|12881.94|12881.94|12884.6|12884.6|12843.01|12843.01|0
1664376300000|2022-09-28 14:45:00|12874.41|12874.41|12898.06|12898.06|12898.06|12898.06|12874.41|12874.41|0
1664376600000|2022-09-28 14:50:00|12902.04|12902.04|12893.88|12893.88|12912.43|12912.43|12890.32|12890.32|0
1664376900000|2022-09-28 14:55:00|12892.55|12892.55|12872.48|12872.48|12892.55|12892.55|12865.47|12865.47|0
1664377200000|2022-09-28 15:00:00|12871.15|12871.15|12905.43|12905.43|12905.43|12905.43|12871.15|12871.15|0
1664377500000|2022-09-28 15:05:00|12909.41|12909.41|12889.53|12889.53|12909.41|12909.41|12882.83|12882.83|0
1664377800000|2022-09-28 15:10:00|12885.77|12885.77|12893.3|12893.3|12897.07|12897.07|12879.35|12879.35|0
1664378100000|2022-09-28 15:15:00|12889.53|12889.53|12900.93|12900.93|12900.93|12900.93|12884.44|12884.44|0
1664378400000|2022-09-28 15:20:00|12902.26|12902.26|12923.76|12923.76|12923.76|12923.76|12902.26|12902.26|0
1664378700000|2022-09-28 15:25:00|12927.53|12927.53|12898.73|12898.73|12927.53|12927.53|12895.67|12895.67|0
1664435700000|2022-09-29 07:15:00|12854.14|12854.14|12809.05|12809.05|12854.14|12854.14|12799.77|12799.77|0
1664436000000|2022-09-29 07:20:00|12797.75|12797.75|12793.41|12793.41|12801.52|12801.52|12777.26|12777.26|0
1664436300000|2022-09-29 07:25:00|12794.72|12794.72|12768.8|12768.8|12794.72|12794.72|12747.34|12747.34|0
1664436600000|2022-09-29 07:30:00|12770.13|12770.13|12768.89|12768.89|12774.45|12774.45|12754.51|12754.51|0
1664436900000|2022-09-29 07:35:00|12765.12|12765.12|12673.5|12673.5|12765.12|12765.12|12673.5|12673.5|0
1664437200000|2022-09-29 07:40:00|12669.73|12669.73|12682.57|12682.57|12690.1|12690.1|12669.73|12669.73|0
1664437500000|2022-09-29 07:45:00|12681.7|12681.7|12676.43|12676.43|12681.7|12681.7|12657.18|12657.18|0
1664437800000|2022-09-29 07:50:00|12683.96|12683.96|12656.28|12656.28|12687.94|12687.94|12650.75|12650.75|0
1664438100000|2022-09-29 07:55:00|12657.15|12657.15|12694.58|12694.58|12710.29|12710.29|12650.52|12650.52|0
1664438400000|2022-09-29 08:00:00|12690.82|12690.82|12723.34|12723.34|12723.34|12723.34|12660.69|12660.69|0
1664438700000|2022-09-29 08:05:00|12719.58|12719.58|12756.6|12756.6|12765.69|12765.69|12719.58|12719.58|0
1664439000000|2022-09-29 08:10:00|12757.03|12757.03|12734.49|12734.49|12757.03|12757.03|12732.25|12732.25|0
1664439300000|2022-09-29 08:15:00|12734.93|12734.93|12750.65|12750.65|12761.68|12761.68|12723.64|12723.64|0
1664439600000|2022-09-29 08:20:00|12773.25|12773.25|12744.49|12744.49|12775.9|12775.9|12744.49|12744.49|0
1664439900000|2022-09-29 08:25:00|12736.54|12736.54|12737.24|12737.24|12737.24|12737.24|12722.62|12722.62|0
1664440200000|2022-09-29 08:30:00|12735.94|12735.94|12750.22|12750.22|12753.99|12753.99|12732.17|12732.17|0
1664440500000|2022-09-29 08:35:00|12742.69|12742.69|12716.8|12716.8|12742.69|12742.69|12696.43|12696.43|0
1664440800000|2022-09-29 08:40:00|12714.15|12714.15|12737.76|12737.76|12741.53|12741.53|12713.2|12713.2|0
1664441100000|2022-09-29 08:45:00|12739.09|12739.09|12748.63|12748.63|12753.72|12753.72|12738.66|12738.66|0
1664441400000|2022-09-29 08:50:00|12753.93|12753.93|12752.39|12752.39|12757.7|12757.7|12751.07|12751.07|0
1664441700000|2022-09-29 08:55:00|12759.93|12759.93|12749.74|12749.74|12759.93|12759.93|12749.74|12749.74|0
1664442000000|2022-09-29 09:00:00|12751.07|12751.07|12758.58|12758.58|12772.96|12772.96|12750.84|12750.84|0
1664442300000|2022-09-29 09:05:00|12754.6|12754.6|12785.63|12785.63|12787.6|12787.6|12754.6|12754.6|0
1664442600000|2022-09-29 09:10:00|12789.4|12789.4|12831.42|12831.42|12831.42|12831.42|12785.63|12785.63|0
1664442900000|2022-09-29 09:15:00|12828.77|12828.77|12800|12800|12832.53|12832.53|12796.23|12796.23|0
1664443200000|2022-09-29 09:20:00|12792.47|12792.47|12801.33|12801.33|12808.86|12808.86|12783.18|12783.18|0
1664443500000|2022-09-29 09:25:00|12812.63|12812.63|12809.97|12809.97|12816.39|12816.39|12809.97|12809.97|0
1664443800000|2022-09-29 09:30:00|12806.21|12806.21|12821.95|12821.95|12821.95|12821.95|12801.13|12801.13|0
1664444100000|2022-09-29 09:35:00|12818.18|12818.18|12819.3|12819.3|12825.71|12825.71|12815.53|12815.53|0
1664444400000|2022-09-29 09:40:00|12816.64|12816.64|12828.39|12828.39|12828.39|12828.39|12811.76|12811.76|0
1664444700000|2022-09-29 09:45:00|12828.82|12828.82|12796.13|12796.13|12828.82|12828.82|12795.37|12795.37|0
1664445000000|2022-09-29 09:50:00|12798.78|12798.78|12784.89|12784.89|12809.03|12809.03|12781.13|12781.13|0
1664445300000|2022-09-29 09:55:00|12781.13|12781.13|12762.51|12762.51|12781.13|12781.13|12747.02|12747.02|0
1664445600000|2022-09-29 10:00:00|12758.53|12758.53|12689.54|12689.54|12758.53|12758.53|12689.54|12689.54|0
1664445900000|2022-09-29 10:05:00|12682.01|12682.01|12693.05|12693.05|12704.34|12704.34|12680.68|12680.68|0
1664446200000|2022-09-29 10:10:00|12691.72|12691.72|12701.69|12701.69|12706.78|12706.78|12680.42|12680.42|0
1664446500000|2022-09-29 10:15:00|12705.46|12705.46|12728.27|12728.27|12728.27|12728.27|12705.46|12705.46|0
1664446800000|2022-09-29 10:20:00|12727.83|12727.83|12755.5|12755.5|12755.5|12755.5|12720.3|12720.3|0
1664447100000|2022-09-29 10:25:00|12755.93|12755.93|12741.33|12741.33|12755.93|12755.93|12736.24|12736.24|0
1664447400000|2022-09-29 10:30:00|12737.56|12737.56|12763.93|12763.93|12763.93|12763.93|12737.56|12737.56|0
1664447700000|2022-09-29 10:35:00|12767.7|12767.7|12776.79|12776.79|12791.83|12791.83|12763.93|12763.93|0
1664448000000|2022-09-29 10:40:00|12773.02|12773.02|12783.22|12783.22|12788.09|12788.09|12773.02|12773.02|0
1664448300000|2022-09-29 10:45:00|12779.45|12779.45|12782.1|12782.1|12789.64|12789.64|12779.45|12779.45|0
1664448600000|2022-09-29 10:50:00|12784.54|12784.54|12804.02|12804.02|12804.02|12804.02|12784.54|12784.54|0
1664448900000|2022-09-29 10:55:00|12800.04|12800.04|12786.52|12786.52|12805.35|12805.35|12786.52|12786.52|0
1664449200000|2022-09-29 11:00:00|12794.05|12794.05|12780.56|12780.56|12797.82|12797.82|12780.56|12780.56|0
1664449500000|2022-09-29 11:05:00|12776.58|12776.58|12781.45|12781.45|12785.66|12785.66|12776.58|12776.58|0
1664449800000|2022-09-29 11:10:00|12785.22|12785.22|12796.28|12796.28|12796.28|12796.28|12785.22|12785.22|0
1664450100000|2022-09-29 11:15:00|12797.6|12797.6|12804.89|12804.89|12804.89|12804.89|12793.38|12793.38|0
1664450400000|2022-09-29 11:20:00|12807.55|12807.55|12788.29|12788.29|12811.31|12811.31|12788.29|12788.29|0
1664450700000|2022-09-29 11:25:00|12784.52|12784.52|12784.52|12784.52|12784.52|12784.52|12784.52|12784.52|0
1664451000000|2022-09-29 11:30:00|12788.29|12788.29|12773.92|12773.92|12790.94|12790.94|12772.59|12772.59|0
1664451300000|2022-09-29 11:35:00|12772.59|12772.59|12754.74|12754.74|12772.59|12772.59|12746.05|12746.05|0
1664451600000|2022-09-29 11:40:00|12762.27|12762.27|12758.32|12758.32|12770.02|12770.02|12757.39|12757.39|0
1664451900000|2022-09-29 11:45:00|12756.99|12756.99|12744.38|12744.38|12762.08|12762.08|12744.38|12744.38|0
1664452200000|2022-09-29 11:50:00|12748.15|12748.15|12766.06|12766.06|12766.06|12766.06|12748.15|12748.15|0
1664452500000|2022-09-29 11:55:00|12762.3|12762.3|12728|12728|12762.3|12762.3|12724.02|12724.02|0
1664452800000|2022-09-29 12:00:00|12720.47|12720.47|12705.14|12705.14|12720.47|12720.47|12701.59|12701.59|0
1664453100000|2022-09-29 12:05:00|12702.49|12702.49|12710.92|12710.92|12718.67|12718.67|12702.49|12702.49|0
1664453400000|2022-09-29 12:10:00|12705.62|12705.62|12681.96|12681.96|12705.62|12705.62|12681.53|12681.53|0
1664453700000|2022-09-29 12:15:00|12681.53|12681.53|12690.82|12690.82|12690.82|12690.82|12666.03|12666.03|0
1664454000000|2022-09-29 12:20:00|12687.05|12687.05|12692.37|12692.37|12693.91|12693.91|12681.75|12681.75|0
1664454300000|2022-09-29 12:25:00|12696.14|12696.14|12703.88|12703.88|12711.41|12711.41|12696.14|12696.14|0
1664454600000|2022-09-29 12:30:00|12699.92|12699.92|12656.73|12656.73|12699.92|12699.92|12652.96|12652.96|0
1664454900000|2022-09-29 12:35:00|12649.19|12649.19|12675.77|12675.77|12675.77|12675.77|12649.19|12649.19|0
1664455200000|2022-09-29 12:40:00|12677.1|12677.1|12699.6|12699.6|12699.6|12699.6|12673.33|12673.33|0
1664455500000|2022-09-29 12:45:00|12703.36|12703.36|12691.85|12691.85|12704.48|12704.48|12689.2|12689.2|0
1664455800000|2022-09-29 12:50:00|12690.53|12690.53|12714.1|12714.1|12714.1|12714.1|12690.53|12690.53|0
1664456100000|2022-09-29 12:55:00|12711.44|12711.44|12723.38|12723.38|12730.92|12730.92|12711.44|12711.44|0
1664456400000|2022-09-29 13:00:00|12726.04|12726.04|12732.65|12732.65|12741.72|12741.72|12719.62|12719.62|0
1664456700000|2022-09-29 13:05:00|12736.41|12736.41|12742.38|12742.38|12762.96|12762.96|12736.41|12736.41|0
1664457000000|2022-09-29 13:10:00|12738.61|12738.61|12704.59|12704.59|12742.59|12742.59|12704.59|12704.59|0
1664457300000|2022-09-29 13:15:00|12700.82|12700.82|12708.6|12708.6|12715.89|12715.89|12696.84|12696.84|0
1664457600000|2022-09-29 13:20:00|12716.13|12716.13|12699.52|12699.52|12716.13|12716.13|12699.52|12699.52|0
1664457900000|2022-09-29 13:25:00|12699.09|12699.09|12715|12715|12715|12715|12690.66|12690.66|0
1664458200000|2022-09-29 13:30:00|12718.76|12718.76|12712.13|12712.13|12726.08|12726.08|12705.92|12705.92|0
1664458500000|2022-09-29 13:35:00|12711.69|12711.69|12687.74|12687.74|12719.23|12719.23|12683.98|12683.98|0
1664458800000|2022-09-29 13:40:00|12691.51|12691.51|12641.76|12641.76|12691.51|12691.51|12641.76|12641.76|0
1664459100000|2022-09-29 13:45:00|12640.43|12640.43|12639.78|12639.78|12642.66|12642.66|12621.85|12621.85|0
1664459400000|2022-09-29 13:50:00|12648.64|12648.64|12630.22|12630.22|12657.72|12657.72|12630.22|12630.22|0
1664459700000|2022-09-29 13:55:00|12631.17|12631.17|12629.39|12629.39|12640.9|12640.9|12626.73|12626.73|0
1664460000000|2022-09-29 14:00:00|12625.62|12625.62|12607.47|12607.47|12625.62|12625.62|12597.29|12597.29|0
1664460300000|2022-09-29 14:05:00|12611.24|12611.24|12588.66|12588.66|12613.89|12613.89|12587.38|12587.38|0
1664460600000|2022-09-29 14:10:00|12592.43|12592.43|12572.7|12572.7|12597.31|12597.31|12571.38|12571.38|0
1664460900000|2022-09-29 14:15:00|12580.24|12580.24|12569.41|12569.41|12582.87|12582.87|12561.41|12561.41|0
1664461200000|2022-09-29 14:20:00|12568.08|12568.08|12573.1|12573.1|12584.15|12584.15|12559.37|12559.37|0
1664461500000|2022-09-29 14:25:00|12576.87|12576.87|12590.82|12590.82|12590.82|12590.82|12573.1|12573.1|0
1664461800000|2022-09-29 14:30:00|12583.29|12583.29|12578.9|12578.9|12588.79|12588.79|12574|12574|0
1664462100000|2022-09-29 14:35:00|12578.03|12578.03|12588.44|12588.44|12588.44|12588.44|12557.44|12557.44|0
1664462400000|2022-09-29 14:40:00|12585.78|12585.78|12586.41|12586.41|12603.02|12603.02|12582.02|12582.02|0
1664462700000|2022-09-29 14:45:00|12587.74|12587.74|12575.37|12575.37|12587.74|12587.74|12574.05|12574.05|0
1664463000000|2022-09-29 14:50:00|12576.7|12576.7|12600.33|12600.33|12604.09|12604.09|12574.26|12574.26|0
1664463300000|2022-09-29 14:55:00|12602.98|12602.98|12606.79|12606.79|12609.23|12609.23|12599.21|12599.21|0
1664463600000|2022-09-29 15:00:00|12607.23|12607.23|12660.28|12660.28|12662.74|12662.74|12604.57|12604.57|0
1664463900000|2022-09-29 15:05:00|12656.51|12656.51|12705.84|12705.84|12705.84|12705.84|12656.51|12656.51|0
1664464200000|2022-09-29 15:10:00|12704.52|12704.52|12659.21|12659.21|12704.52|12704.52|12655.23|12655.23|0
1664464500000|2022-09-29 15:15:00|12662.98|12662.98|12686.73|12686.73|12688.3|12688.3|12662.98|12662.98|0
1664464800000|2022-09-29 15:20:00|12694.26|12694.26|12683.42|12683.42|12694.26|12694.26|12680.12|12680.12|0
1664465100000|2022-09-29 15:25:00|12687.18|12687.18|12699.59|12699.59|12700.02|12700.02|12687.18|12687.18|0
1664522100000|2022-09-30 07:15:00|12548.83|12548.83|12550.58|12550.58|12550.58|12550.58|12488.36|12488.36|0
1664522400000|2022-09-30 07:20:00|12546.6|12546.6|12598.98|12598.98|12598.98|12598.98|12546.6|12546.6|0
1664522700000|2022-09-30 07:25:00|12602.75|12602.75|12596.12|12596.12|12630.65|12630.65|12596.12|12596.12|0
1664523000000|2022-09-30 07:30:00|12577.28|12577.28|12613.33|12613.33|12613.33|12613.33|12571.98|12571.98|0
1664523300000|2022-09-30 07:35:00|12599.59|12599.59|12594.28|12594.28|12599.59|12599.59|12559.74|12559.74|0
1664523600000|2022-09-30 07:40:00|12602.24|12602.24|12500.72|12500.72|12606.79|12606.79|12500.72|12500.72|0
1664523900000|2022-09-30 07:45:00|12504.7|12504.7|12496.51|12496.51|12513.31|12513.31|12486.33|12486.33|0
1664524200000|2022-09-30 07:50:00|12491.21|12491.21|12471.09|12471.09|12491.21|12491.21|12451.82|12451.82|0
1664524500000|2022-09-30 07:55:00|12476.39|12476.39|12503.64|12503.64|12526.65|12526.65|12476.39|12476.39|0
1664524800000|2022-09-30 08:00:00|12498.33|12498.33|12511.85|12511.85|12515.62|12515.62|12483.73|12483.73|0
1664525100000|2022-09-30 08:05:00|12489.25|12489.25|12446.31|12446.31|12489.25|12489.25|12445.66|12445.66|0
1664525400000|2022-09-30 08:10:00|12465.14|12465.14|12495.68|12495.68|12503.43|12503.43|12465.14|12465.14|0
1664525700000|2022-09-30 08:15:00|12503.21|12503.21|12513.4|12513.4|12518.49|12518.49|12500.56|12500.56|0
1664526000000|2022-09-30 08:20:00|12514.73|12514.73|12526.25|12526.25|12526.25|12526.25|12507.66|12507.66|0
1664526300000|2022-09-30 08:25:00|12533.78|12533.78|12499.82|12499.82|12537.76|12537.76|12499.82|12499.82|0
1664526600000|2022-09-30 08:30:00|12518.65|12518.65|12540.56|12540.56|12540.56|12540.56|12507.35|12507.35|0
1664526900000|2022-09-30 08:35:00|12533.03|12533.03|12514.63|12514.63|12533.03|12533.03|12509.34|12509.34|0
1664527200000|2022-09-30 08:40:00|12510.65|12510.65|12507.58|12507.58|12524.6|12524.6|12507.58|12507.58|0
1664527500000|2022-09-30 08:45:00|12506.25|12506.25|12492.09|12492.09|12506.25|12506.25|12492.09|12492.09|0
1664527800000|2022-09-30 08:50:00|12507.15|12507.15|12533.25|12533.25|12533.25|12533.25|12500.95|12500.95|0
1664528100000|2022-09-30 08:55:00|12530.6|12530.6|12520.41|12520.41|12530.6|12530.6|12516.64|12516.64|0
1664528400000|2022-09-30 09:00:00|12512.88|12512.88|12487.06|12487.06|12512.88|12512.88|12483.3|12483.3|0
1664528700000|2022-09-30 09:05:00|12483.08|12483.08|12514.53|12514.53|12514.53|12514.53|12480.89|12480.89|0
1664529000000|2022-09-30 09:10:00|12518.51|12518.51|12509.68|12509.68|12524.26|12524.26|12509.68|12509.68|0
1664529300000|2022-09-30 09:15:00|12508.35|12508.35|12502.39|12502.39|12513.45|12513.45|12502.39|12502.39|0
1664529600000|2022-09-30 09:20:00|12493.53|12493.53|12476.93|12476.93|12493.53|12493.53|12473.61|12473.61|0
1664529900000|2022-09-30 09:25:00|12479.58|12479.58|12492.18|12492.18|12492.18|12492.18|12474.27|12474.27|0
1664530200000|2022-09-30 09:30:00|12495.95|12495.95|12498.15|12498.15|12498.15|12498.15|12489.53|12489.53|0
1664530500000|2022-09-30 09:35:00|12496.82|12496.82|12471.14|12471.14|12496.82|12496.82|12471.14|12471.14|0
1664530800000|2022-09-30 09:40:00|12468.48|12468.48|12470.87|12470.87|12474.85|12474.85|12464.72|12464.72|0
1664531100000|2022-09-30 09:45:00|12469.55|12469.55|12465.99|12465.99|12477.29|12477.29|12458.25|12458.25|0
1664531400000|2022-09-30 09:50:00|12468.65|12468.65|12475.53|12475.53|12484.96|12484.96|12468.65|12468.65|0
1664531700000|2022-09-30 09:55:00|12472.88|12472.88|12468.46|12468.46|12475.32|12475.32|12464.02|12464.02|0
1664532000000|2022-09-30 10:00:00|12475.99|12475.99|12497.92|12497.92|12497.92|12497.92|12475.99|12475.99|0
1664532300000|2022-09-30 10:05:00|12497.48|12497.48|12511.06|12511.06|12512.95|12512.95|12497.48|12497.48|0
1664532600000|2022-09-30 10:10:00|12526.12|12526.12|12540.64|12540.64|12540.64|12540.64|12526.12|12526.12|0
1664532900000|2022-09-30 10:15:00|12555.71|12555.71|12550.64|12550.64|12555.71|12555.71|12546.88|12546.88|0
1664533200000|2022-09-30 10:20:00|12543.11|12543.11|12520.55|12520.55|12543.11|12543.11|12520.55|12520.55|0
1664533500000|2022-09-30 10:25:00|12531.85|12531.85|12524.1|12524.1|12533.18|12533.18|12519.22|12519.22|0
1664533800000|2022-09-30 10:30:00|12512.81|12512.81|12503.73|12503.73|12512.81|12512.81|12503.73|12503.73|0
1664534100000|2022-09-30 10:35:00|12505.06|12505.06|12509.28|12509.28|12509.28|12509.28|12501.75|12501.75|0
1664534400000|2022-09-30 10:40:00|12513.05|12513.05|12506.62|12506.62|12515.7|12515.7|12503.97|12503.97|0
1664534700000|2022-09-30 10:45:00|12502.85|12502.85|12497.79|12497.79|12502.85|12502.85|12471.89|12471.89|0
1664535000000|2022-09-30 10:50:00|12494.02|12494.02|12494.22|12494.22|12495.54|12495.54|12488.93|12488.93|0
1664535300000|2022-09-30 10:55:00|12491.56|12491.56|12474.71|12474.71|12491.56|12491.56|12467.17|12467.17|0
1664535600000|2022-09-30 11:00:00|12473.84|12473.84|12456.58|12456.58|12485.13|12485.13|12456.58|12456.58|0
1664535900000|2022-09-30 11:05:00|12455.26|12455.26|12429.83|12429.83|12459.02|12459.02|12429.83|12429.83|0
1664536200000|2022-09-30 11:10:00|12426.06|12426.06|12421.18|12421.18|12432.48|12432.48|12417.2|12417.2|0
1664536500000|2022-09-30 11:15:00|12422.13|12422.13|12450.02|12450.02|12450.02|12450.02|12421.22|12421.22|0
1664536800000|2022-09-30 11:20:00|12444.72|12444.72|12426.57|12426.57|12446.04|12446.04|12421.27|12421.27|0
1664537100000|2022-09-30 11:25:00|12422.59|12422.59|12417.32|12417.32|12422.59|12422.59|12406.24|12406.24|0
1664537400000|2022-09-30 11:30:00|12413.56|12413.56|12396.07|12396.07|12413.56|12413.56|12387.67|12387.67|0
1664537700000|2022-09-30 11:35:00|12394.75|12394.75|12392.07|12392.07|12394.99|12394.99|12377.01|12377.01|0
1664538000000|2022-09-30 11:40:00|12389.42|12389.42|12403.8|12403.8|12403.8|12403.8|12378.81|12378.81|0
1664538300000|2022-09-30 11:45:00|12400.03|12400.03|12379.68|12379.68|12400.03|12400.03|12375.91|12375.91|0
1664538600000|2022-09-30 11:50:00|12377.03|12377.03|12393.87|12393.87|12393.87|12393.87|12368.62|12368.62|0
1664538900000|2022-09-30 11:55:00|12394.74|12394.74|12426.71|12426.71|12429.37|12429.37|12384.55|12384.55|0
1664539200000|2022-09-30 12:00:00|12419.18|12419.18|12435.79|12435.79|12438.44|12438.44|12409.9|12409.9|0
1664539500000|2022-09-30 12:05:00|12434.46|12434.46|12446.53|12446.53|12446.53|12446.53|12434.46|12434.46|0
1664539800000|2022-09-30 12:10:00|12450.29|12450.29|12440.53|12440.53|12451.41|12451.41|12431.03|12431.03|0
1664540100000|2022-09-30 12:15:00|12437.48|12437.48|12449.19|12449.19|12454.5|12454.5|12437.48|12437.48|0
1664540400000|2022-09-30 12:20:00|12448.75|12448.75|12432.18|12432.18|12448.75|12448.75|12432.18|12432.18|0
1664540700000|2022-09-30 12:25:00|12430.85|12430.85|12470.01|12470.01|12477.33|12477.33|12430.41|12430.41|0
1664541000000|2022-09-30 12:30:00|12470.45|12470.45|12439.81|12439.81|12470.45|12470.45|12404.91|12404.91|0
1664541300000|2022-09-30 12:35:00|12443.57|12443.57|12458.55|12458.55|12460.23|12460.23|12442.68|12442.68|0
1664541600000|2022-09-30 12:40:00|12454.78|12454.78|12501.03|12501.03|12506.31|12506.31|12454.78|12454.78|0
1664541900000|2022-09-30 12:45:00|12497.05|12497.05|12482.87|12482.87|12502.56|12502.56|12482.87|12482.87|0
1664542200000|2022-09-30 12:50:00|12480.22|12480.22|12478.21|12478.21|12488.4|12488.4|12472.69|12472.69|0
1664542500000|2022-09-30 12:55:00|12479.54|12479.54|12509.86|12509.86|12512.51|12512.51|12479.54|12479.54|0
1664542800000|2022-09-30 13:00:00|12510.29|12510.29|12488.16|12488.16|12510.29|12510.29|12484.18|12484.18|0
1664543100000|2022-09-30 13:05:00|12484.39|12484.39|12489.55|12489.55|12494.87|12494.87|12481.29|12481.29|0
1664543400000|2022-09-30 13:10:00|12493.32|12493.32|12493.31|12493.31|12510.35|12510.35|12489.76|12489.76|0
1664543700000|2022-09-30 13:15:00|12489.54|12489.54|12489.11|12489.11|12493.31|12493.31|12478.93|12478.93|0
1664544000000|2022-09-30 13:20:00|12481.58|12481.58|12490.6|12490.6|12490.6|12490.6|12479.09|12479.09|0
1664544300000|2022-09-30 13:25:00|12491.55|12491.55|12497.58|12497.58|12505.12|12505.12|12491.55|12491.55|0
1664544600000|2022-09-30 13:30:00|12505.12|12505.12|12551.37|12551.37|12559.12|12559.12|12505.12|12505.12|0
1664544900000|2022-09-30 13:35:00|12552.7|12552.7|12507.81|12507.81|12552.7|12552.7|12497.62|12497.62|0
1664545200000|2022-09-30 13:40:00|12504.04|12504.04|12553|12553|12556.77|12556.77|12498.74|12498.74|0
1664545500000|2022-09-30 13:45:00|12556.77|12556.77|12569.71|12569.71|12600.6|12600.6|12556.55|12556.55|0
1664545800000|2022-09-30 13:50:00|12568.38|12568.38|12622.65|12622.65|12635.28|12635.28|12559.52|12559.52|0
1664546100000|2022-09-30 13:55:00|12624.54|12624.54|12643.98|12643.98|12652.84|12652.84|12621.89|12621.89|0
1664546400000|2022-09-30 14:00:00|12646.63|12646.63|12617.57|12617.57|12646.63|12646.63|12594.39|12594.39|0
1664546700000|2022-09-30 14:05:00|12613.59|12613.59|12645.65|12645.65|12645.65|12645.65|12610.71|12610.71|0
1664547000000|2022-09-30 14:10:00|12643|12643|12654.59|12654.59|12667.15|12667.15|12637.34|12637.34|0
1664547300000|2022-09-30 14:15:00|12655.92|12655.92|12644.84|12644.84|12667.64|12667.64|12618.12|12618.12|0
1664547600000|2022-09-30 14:20:00|12639.53|12639.53|12650.55|12650.55|12654.31|12654.31|12634.13|12634.13|0
1664547900000|2022-09-30 14:25:00|12647.89|12647.89|12670.88|12670.88|12670.88|12670.88|12645.24|12645.24|0
1664548200000|2022-09-30 14:30:00|12682.18|12682.18|12724.83|12724.83|12727.27|12727.27|12682.18|12682.18|0
1664548500000|2022-09-30 14:35:00|12721.06|12721.06|12720.61|12720.61|12730.37|12730.37|12705.14|12705.14|0
1664548800000|2022-09-30 14:40:00|12717.95|12717.95|12710.28|12710.28|12717.95|12717.95|12696.5|12696.5|0
1664549100000|2022-09-30 14:45:00|12706.52|12706.52|12706.61|12706.61|12714.15|12714.15|12689.79|12689.79|0
1664549400000|2022-09-30 14:50:00|12716.58|12716.58|12748.73|12748.73|12748.73|12748.73|12716.58|12716.58|0
1664549700000|2022-09-30 14:55:00|12750.62|12750.62|12773.27|12773.27|12773.27|12773.27|12731.37|12731.37|0
1664550000000|2022-09-30 15:00:00|12774.58|12774.58|12759.93|12759.93|12786.74|12786.74|12740.23|12740.23|0
1664550300000|2022-09-30 15:05:00|12761.25|12761.25|12803.35|12803.35|12808.44|12808.44|12758.17|12758.17|0
1664550600000|2022-09-30 15:10:00|12804.68|12804.68|12817.52|12817.52|12817.52|12817.52|12796.93|12796.93|0
1664550900000|2022-09-30 15:15:00|12818.84|12818.84|12795.61|12795.61|12818.84|12818.84|12791.65|12791.65|0
1664551200000|2022-09-30 15:20:00|12798.45|12798.45|12808.23|12808.23|12816.35|12816.35|12790.51|12790.51|0
1664551500000|2022-09-30 15:25:00|12807.79|12807.79|12790.07|12790.07|12807.79|12807.79|12781.24|12781.24|0
1664781300000|2022-10-03 07:15:00|12632.84|12632.84|12673.73|12673.73|12681.69|12681.69|12632.84|12632.84|0
1664781600000|2022-10-03 07:20:00|12681.27|12681.27|12679.21|12679.21|12702.24|12702.24|12675.45|12675.45|0
1664781900000|2022-10-03 07:25:00|12681.87|12681.87|12670.99|12670.99|12685.85|12685.85|12667.02|12667.02|0
1664782200000|2022-10-03 07:30:00|12670.12|12670.12|12599.1|12599.1|12675.43|12675.43|12597.34|12597.34|0
1664782500000|2022-10-03 07:35:00|12595.34|12595.34|12545.54|12545.54|12595.34|12595.34|12545.54|12545.54|0
1664782800000|2022-10-03 07:40:00|12550.85|12550.85|12538.75|12538.75|12583.39|12583.39|12537.42|12537.42|0
1664783100000|2022-10-03 07:45:00|12531.22|12531.22|12544.44|12544.44|12544.44|12544.44|12521.5|12521.5|0
1664783400000|2022-10-03 07:50:00|12547.09|12547.09|12530.95|12530.95|12563.48|12563.48|12518.55|12518.55|0
1664783700000|2022-10-03 07:55:00|12527.18|12527.18|12554.6|12554.6|12559.7|12559.7|12527.18|12527.18|0
1664784000000|2022-10-03 08:00:00|12538.21|12538.21|12508|12508|12538.21|12538.21|12489.2|12489.2|0
1664784300000|2022-10-03 08:05:00|12510.66|12510.66|12540.57|12540.57|12540.57|12540.57|12510.66|12510.66|0
1664784600000|2022-10-03 08:10:00|12532.61|12532.61|12584.82|12584.82|12587.48|12587.48|12528.84|12528.84|0
1664784900000|2022-10-03 08:15:00|12588.8|12588.8|12580.84|12580.84|12604.08|12604.08|12580.84|12580.84|0
1664785200000|2022-10-03 08:20:00|12595.91|12595.91|12617.91|12617.91|12617.91|12617.91|12586.77|12586.77|0
1664785500000|2022-10-03 08:25:00|12619.24|12619.24|12600.2|12600.2|12619.45|12619.45|12596.22|12596.22|0
1664785800000|2022-10-03 08:30:00|12597.54|12597.54|12596.42|12596.42|12600.38|12600.38|12588.87|12588.87|0
1664786100000|2022-10-03 08:35:00|12592.44|12592.44|12568.09|12568.09|12599.98|12599.98|12568.09|12568.09|0
1664786400000|2022-10-03 08:40:00|12571.86|12571.86|12584.01|12584.01|12584.01|12584.01|12561.89|12561.89|0
1664786700000|2022-10-03 08:45:00|12580.03|12580.03|12566.58|12566.58|12581.36|12581.36|12547.34|12547.34|0
1664787000000|2022-10-03 08:50:00|12567.89|12567.89|12570.76|12570.76|12575.42|12575.42|12564.12|12564.12|0
1664787300000|2022-10-03 08:55:00|12566.99|12566.99|12569.22|12569.22|12575.85|12575.85|12565.66|12565.66|0
1664787600000|2022-10-03 09:00:00|12557.92|12557.92|12533.1|12533.1|12557.92|12557.92|12531.77|12531.77|0
1664787900000|2022-10-03 09:05:00|12529.33|12529.33|12502.9|12502.9|12529.33|12529.33|12500.25|12500.25|0
1664788200000|2022-10-03 09:10:00|12506.67|12506.67|12530.58|12530.58|12538.12|12538.12|12506.67|12506.67|0
1664788500000|2022-10-03 09:15:00|12531.91|12531.91|12556.9|12556.9|12558.23|12558.23|12531.91|12531.91|0
1664788800000|2022-10-03 09:20:00|12559.55|12559.55|12568.85|12568.85|12572.62|12572.62|12556.9|12556.9|0
1664789100000|2022-10-03 09:25:00|12566.2|12566.2|12576.17|12576.17|12576.17|12576.17|12560.89|12560.89|0
1664789400000|2022-10-03 09:30:00|12582.8|12582.8|12582.8|12582.8|12596.97|12596.97|12581.47|12581.47|0
1664789700000|2022-10-03 09:35:00|12586.57|12586.57|12550.7|12550.7|12591.42|12591.42|12550.7|12550.7|0
1664790000000|2022-10-03 09:40:00|12543.17|12543.17|12530.12|12530.12|12577.28|12577.28|12530.12|12530.12|0
1664790300000|2022-10-03 09:45:00|12534.1|12534.1|12584.39|12584.39|12584.39|12584.39|12534.1|12534.1|0
1664790600000|2022-10-03 09:50:00|12585.71|12585.71|12610.32|12610.32|12610.32|12610.32|12575.53|12575.53|0
1664790900000|2022-10-03 09:55:00|12614.08|12614.08|12609.43|12609.43|12621.37|12621.37|12601.9|12601.9|0
1664791200000|2022-10-03 10:00:00|12622.05|12622.05|12644.31|12644.31|12644.31|12644.31|12618|12618|0
1664791500000|2022-10-03 10:05:00|12646.97|12646.97|12644.53|12644.53|12646.97|12646.97|12629.25|12629.25|0
1664791800000|2022-10-03 10:10:00|12648.29|12648.29|12644.06|12644.06|12656.26|12656.26|12644.06|12644.06|0
1664792100000|2022-10-03 10:15:00|12643.63|12643.63|12629.67|12629.67|12643.63|12643.63|12625.69|12625.69|0
1664792400000|2022-10-03 10:20:00|12640.97|12640.97|12638.97|12638.97|12640.97|12640.97|12637.21|12637.21|0
1664792700000|2022-10-03 10:25:00|12642.95|12642.95|12648.29|12648.29|12652.06|12652.06|12627.88|12627.88|0
1664793000000|2022-10-03 10:30:00|12650.94|12650.94|12649.83|12649.83|12654.71|12654.71|12642.08|12642.08|0
1664793300000|2022-10-03 10:35:00|12653.6|12653.6|12651.77|12651.77|12658.69|12658.69|12651.16|12651.16|0
1664793600000|2022-10-03 10:40:00|12644.23|12644.23|12638.93|12638.93|12651.98|12651.98|12637.6|12637.6|0
1664793900000|2022-10-03 10:45:00|12636.27|12636.27|12635.82|12635.82|12638.93|12638.93|12623.65|12623.65|0
1664794200000|2022-10-03 10:50:00|12638.47|12638.47|12634.9|12634.9|12653.05|12653.05|12628.48|12628.48|0
1664794500000|2022-10-03 10:55:00|12629.6|12629.6|12624.34|12624.34|12629.6|12629.6|12615.24|12615.24|0
1664794800000|2022-10-03 11:00:00|12613.04|12613.04|12602.63|12602.63|12618.39|12618.39|12602.63|12602.63|0
1664795100000|2022-10-03 11:05:00|12599.98|12599.98|12611.49|12611.49|12616.8|12616.8|12599.98|12599.98|0
1664795400000|2022-10-03 11:10:00|12607.72|12607.72|12602.21|12602.21|12607.72|12607.72|12591.38|12591.38|0
1664795700000|2022-10-03 11:15:00|12602.65|12602.65|12592.03|12592.03|12614.38|12614.38|12592.03|12592.03|0
1664796000000|2022-10-03 11:20:00|12586.72|12586.72|12593.31|12593.31|12603.11|12603.11|12581.41|12581.41|0
1664796300000|2022-10-03 11:25:00|12591.98|12591.98|12591.98|12591.98|12601.26|12601.26|12591.98|12591.98|0
1664796600000|2022-10-03 11:30:00|12595.75|12595.75|12596.18|12596.18|12597.51|12597.51|12588.65|12588.65|0
1664796900000|2022-10-03 11:35:00|12598.83|12598.83|12611.29|12611.29|12611.29|12611.29|12592.53|12592.53|0
1664797200000|2022-10-03 11:40:00|12615.06|12615.06|12603.55|12603.55|12624.57|12624.57|12603.55|12603.55|0
1664797500000|2022-10-03 11:45:00|12607.31|12607.31|12620.17|12620.17|12620.17|12620.17|12607.31|12607.31|0
1664797800000|2022-10-03 11:50:00|12618.85|12618.85|12627.92|12627.92|12633.22|12633.22|12618.85|12618.85|0
1664798100000|2022-10-03 11:55:00|12631.69|12631.69|12646.96|12646.96|12646.96|12646.96|12631.69|12631.69|0
1664798400000|2022-10-03 12:00:00|12649.62|12649.62|12645.55|12645.55|12661.4|12661.4|12645.55|12645.55|0
1664798700000|2022-10-03 12:05:00|12644.23|12644.23|12624.75|12624.75|12644.23|12644.23|12623.43|12623.43|0
1664799000000|2022-10-03 12:10:00|12622.1|12622.1|12610.97|12610.97|12622.1|12622.1|12610.97|12610.97|0
1664799300000|2022-10-03 12:15:00|12613.62|12613.62|12604.35|12604.35|12613.62|12613.62|12604.35|12604.35|0
1664799600000|2022-10-03 12:20:00|12601.69|12601.69|12629.6|12629.6|12629.6|12629.6|12599.04|12599.04|0
1664799900000|2022-10-03 12:25:00|12636.23|12636.23|12650.2|12650.2|12650.2|12650.2|12620.74|12620.74|0
1664800200000|2022-10-03 12:30:00|12659.48|12659.48|12676.96|12676.96|12676.96|12676.96|12640.01|12640.01|0
1664800500000|2022-10-03 12:35:00|12683.59|12683.59|12663.22|12663.22|12692.88|12692.88|12655.26|12655.26|0
1664800800000|2022-10-03 12:40:00|12661.89|12661.89|12681.37|12681.37|12690.01|12690.01|12648.63|12648.63|0
1664801100000|2022-10-03 12:45:00|12684.02|12684.02|12720.04|12720.04|12723.81|12723.81|12684.02|12684.02|0
1664801400000|2022-10-03 12:50:00|12727.57|12727.57|12726.51|12726.51|12738.23|12738.23|12722.53|12722.53|0
1664801700000|2022-10-03 12:55:00|12729.16|12729.16|12737.12|12737.12|12737.12|12737.12|12722.53|12722.53|0
1664802000000|2022-10-03 13:00:00|12738.45|12738.45|12766.81|12766.81|12767.24|12767.24|12738.45|12738.45|0
1664802300000|2022-10-03 13:05:00|12770.57|12770.57|12755.51|12755.51|12770.57|12770.57|12747.55|12747.55|0
1664802600000|2022-10-03 13:10:00|12759.27|12759.27|12770.78|12770.78|12780.63|12780.63|12759.27|12759.27|0
1664802900000|2022-10-03 13:15:00|12775.51|12775.51|12765.11|12765.11|12775.51|12775.51|12756.47|12756.47|0
1664803200000|2022-10-03 13:20:00|12769.09|12769.09|12760.02|12760.02|12776.62|12776.62|12760.02|12760.02|0
1664803500000|2022-10-03 13:25:00|12763.79|12763.79|12754.71|12754.71|12763.79|12763.79|12749.4|12749.4|0
1664803800000|2022-10-03 13:30:00|12750.95|12750.95|12745.43|12745.43|12765.56|12765.56|12728.39|12728.39|0
1664804100000|2022-10-03 13:35:00|12744.1|12744.1|12756.19|12756.19|12765.45|12765.45|12744.1|12744.1|0
1664804400000|2022-10-03 13:40:00|12753.54|12753.54|12811.92|12811.92|12811.92|12811.92|12737.83|12737.83|0
1664804700000|2022-10-03 13:45:00|12815.69|12815.69|12854.87|12854.87|12871.27|12871.27|12815.69|12815.69|0
1664805000000|2022-10-03 13:50:00|12858.64|12858.64|12845.52|12845.52|12869.71|12869.71|12840.67|12840.67|0
1664805300000|2022-10-03 13:55:00|12844.2|12844.2|12825.19|12825.19|12868.34|12868.34|12825.19|12825.19|0
1664805600000|2022-10-03 14:00:00|12829.17|12829.17|12914.37|12914.37|12931.88|12931.88|12829.17|12829.17|0
1664805900000|2022-10-03 14:05:00|12913.05|12913.05|12946.67|12946.67|12949.11|12949.11|12913.05|12913.05|0
1664806200000|2022-10-03 14:10:00|12947.11|12947.11|12911.91|12911.91|12949.76|12949.76|12911.91|12911.91|0
1664806500000|2022-10-03 14:15:00|12917.22|12917.22|12939.73|12939.73|12943.5|12943.5|12901.23|12901.23|0
1664806800000|2022-10-03 14:20:00|12940.6|12940.6|12943.66|12943.66|12947.43|12947.43|12924.21|12924.21|0
1664807100000|2022-10-03 14:25:00|12947.43|12947.43|12956.83|12956.83|12980.75|12980.75|12939.9|12939.9|0
1664807400000|2022-10-03 14:30:00|12959.49|12959.49|12943.37|12943.37|12959.49|12959.49|12934.05|12934.05|0
1664807700000|2022-10-03 14:35:00|12947.13|12947.13|12946.8|12946.8|12965.28|12965.28|12942.25|12942.25|0
1664808000000|2022-10-03 14:40:00|12949.45|12949.45|12931.55|12931.55|12953.22|12953.22|12918.47|12918.47|0
1664808300000|2022-10-03 14:45:00|12924.02|12924.02|12919.28|12919.28|12934.98|12934.98|12911.15|12911.15|0
1664808600000|2022-10-03 14:50:00|12915.3|12915.3|12896.01|12896.01|12915.3|12915.3|12877.67|12877.67|0
1664808900000|2022-10-03 14:55:00|12901.32|12901.32|12913.02|12913.02|12916.79|12916.79|12889.8|12889.8|0
1664809200000|2022-10-03 15:00:00|12916.79|12916.79|12930.28|12930.28|12939.14|12939.14|12916.79|12916.79|0
1664809500000|2022-10-03 15:05:00|12932.94|12932.94|12917.68|12917.68|12934.5|12934.5|12917.68|12917.68|0
1664809800000|2022-10-03 15:10:00|12921.66|12921.66|12896.1|12896.1|12924.54|12924.54|12890.62|12890.62|0
1664810100000|2022-10-03 15:15:00|12895.66|12895.66|12905.58|12905.58|12913.11|12913.11|12891.89|12891.89|0
1664810400000|2022-10-03 15:20:00|12902.92|12902.92|12924.64|12924.64|12924.64|12924.64|12886.67|12886.67|0
1664810700000|2022-10-03 15:25:00|12928.4|12928.4|12949.37|12949.37|12952.21|12952.21|12927.53|12927.53|0
1664867700000|2022-10-04 07:15:00|13293.6|13293.6|13339.03|13339.03|13350.33|13350.33|13282.3|13282.3|0
1664868000000|2022-10-04 07:20:00|13335.26|13335.26|13384.5|13384.5|13384.5|13384.5|13322.14|13322.14|0
1664868300000|2022-10-04 07:25:00|13385.37|13385.37|13368.74|13368.74|13390.46|13390.46|13347.07|13347.07|0
1664868600000|2022-10-04 07:30:00|13357.44|13357.44|13355.65|13355.65|13380.91|13380.91|13349.9|13349.9|0
1664868900000|2022-10-04 07:35:00|13363.19|13363.19|13320|13320|13363.19|13363.19|13320|13320|0
1664869200000|2022-10-04 07:40:00|13331.3|13331.3|13299.21|13299.21|13342.6|13342.6|13284.14|13284.14|0
1664869500000|2022-10-04 07:45:00|13310.51|13310.51|13311.41|13311.41|13334.87|13334.87|13304.52|13304.52|0
1664869800000|2022-10-04 07:50:00|13315.39|13315.39|13297.68|13297.68|13320.49|13320.49|13297.68|13297.68|0
1664870100000|2022-10-04 07:55:00|13301.66|13301.66|13345.48|13345.48|13349.67|13349.67|13301.66|13301.66|0
1664870400000|2022-10-04 08:00:00|13353.01|13353.01|13358.06|13358.06|13365.6|13365.6|13346.59|13346.59|0
1664870700000|2022-10-04 08:05:00|13354.3|13354.3|13358.77|13358.77|13358.77|13358.77|13333.52|13333.52|0
1664871000000|2022-10-04 08:10:00|13365.4|13365.4|13367.41|13367.41|13371.39|13371.39|13358.55|13358.55|0
1664871300000|2022-10-04 08:15:00|13371.17|13371.17|13338.18|13338.18|13371.17|13371.17|13334.2|13334.2|0
1664871600000|2022-10-04 08:20:00|13335.52|13335.52|13346.82|13346.82|13348.15|13348.15|13334.2|13334.2|0
1664871900000|2022-10-04 08:25:00|13350.59|13350.59|13386.22|13386.22|13386.22|13386.22|13350.59|13350.59|0
1664872200000|2022-10-04 08:30:00|13388.87|13388.87|13403.9|13403.9|13403.9|13403.9|13382.45|13382.45|0
1664872500000|2022-10-04 08:35:00|13407.67|13407.67|13410.11|13410.11|13415.2|13415.2|13396.37|13396.37|0
1664872800000|2022-10-04 08:40:00|13411.43|13411.43|13402.17|13402.17|13415.2|13415.2|13398.4|13398.4|0
1664873100000|2022-10-04 08:45:00|13405.93|13405.93|13413.46|13413.46|13420.1|13420.1|13399.51|13399.51|0
1664873400000|2022-10-04 08:50:00|13417.23|13417.23|13402.17|13402.17|13421|13421|13402.17|13402.17|0
1664873700000|2022-10-04 08:55:00|13399.99|13399.99|13392.03|13392.03|13399.99|13399.99|13384.49|13384.49|0
1664874000000|2022-10-04 09:00:00|13393.77|13393.77|13391.77|13391.77|13401.74|13401.74|13385.35|13385.35|0
1664874300000|2022-10-04 09:05:00|13384.23|13384.23|13392.67|13392.67|13404.18|13404.18|13383.81|13383.81|0
1664874600000|2022-10-04 09:10:00|13395.32|13395.32|13374.95|13374.95|13410.39|13410.39|13350.81|13350.81|0
1664874900000|2022-10-04 09:15:00|13372.3|13372.3|13382.48|13382.48|13388.9|13388.9|13367.2|13367.2|0
1664875200000|2022-10-04 09:20:00|13386.46|13386.46|13412.99|13412.99|13412.99|13412.99|13383.81|13383.81|0
1664875500000|2022-10-04 09:25:00|13405.46|13405.46|13435.4|13435.4|13435.4|13435.4|13405.46|13405.46|0
1664875800000|2022-10-04 09:30:00|13431.63|13431.63|13426.75|13426.75|13441.82|13441.82|13419.22|13419.22|0
1664876100000|2022-10-04 09:35:00|13430.52|13430.52|13419|13419|13430.52|13430.52|13419|13419|0
1664876400000|2022-10-04 09:40:00|13415.24|13415.24|13443.57|13443.57|13443.57|13443.57|13415.24|13415.24|0
1664876700000|2022-10-04 09:45:00|13436.94|13436.94|13432.73|13432.73|13436.94|13436.94|13425.64|13425.64|0
1664877000000|2022-10-04 09:50:00|13433.17|13433.17|13428.3|13428.3|13436.94|13436.94|13420.33|13420.33|0
1664877300000|2022-10-04 09:55:00|13432.28|13432.28|13428.46|13428.46|13436.04|13436.04|13417.9|13417.9|0
1664877600000|2022-10-04 10:00:00|13420.93|13420.93|13403.21|13403.21|13420.93|13420.93|13403.21|13403.21|0
1664877900000|2022-10-04 10:05:00|13399.44|13399.44|13406.98|13406.98|13407.19|13407.19|13380.4|13380.4|0
1664878200000|2022-10-04 10:10:00|13408.3|13408.3|13404.34|13404.34|13421.34|13421.34|13404.34|13404.34|0
1664878500000|2022-10-04 10:15:00|13406.99|13406.99|13436.44|13436.44|13438.66|13438.66|13406.99|13406.99|0
1664878800000|2022-10-04 10:20:00|13435.11|13435.11|13419.83|13419.83|13435.11|13435.11|13416.06|13416.06|0
1664879100000|2022-10-04 10:25:00|13431.13|13431.13|13434.9|13434.9|13434.9|13434.9|13427.36|13427.36|0
1664879400000|2022-10-04 10:30:00|13433.57|13433.57|13422.69|13422.69|13441.1|13441.1|13422.69|13422.69|0
1664879700000|2022-10-04 10:35:00|13418.71|13418.71|13411.17|13411.17|13422.47|13422.47|13411.17|13411.17|0
1664880000000|2022-10-04 10:40:00|13414.94|13414.94|13421.15|13421.15|13422.47|13422.47|13414.94|13414.94|0
1664880300000|2022-10-04 10:45:00|13417.38|13417.38|13422.47|13422.47|13426.24|13426.24|13414.73|13414.73|0
1664880600000|2022-10-04 10:50:00|13426.24|13426.24|13413.88|13413.88|13426.24|13426.24|13412.55|13412.55|0
1664880900000|2022-10-04 10:55:00|13411.22|13411.22|13401.93|13401.93|13411.22|13411.22|13401.93|13401.93|0
1664881200000|2022-10-04 11:00:00|13409.46|13409.46|13401.93|13401.93|13409.46|13409.46|13401.93|13401.93|0
1664881500000|2022-10-04 11:05:00|13399.27|13399.27|13385.54|13385.54|13399.27|13399.27|13385.54|13385.54|0
1664881800000|2022-10-04 11:10:00|13400.6|13400.6|13399.27|13399.27|13404.37|13404.37|13396.83|13396.83|0
1664882100000|2022-10-04 11:15:00|13403.04|13403.04|13395.29|13395.29|13414.34|13414.34|13392.64|13392.64|0
1664882400000|2022-10-04 11:20:00|13384|13384|13377.19|13377.19|13384|13384|13372.99|13372.99|0
1664882700000|2022-10-04 11:25:00|13373.42|13373.42|13369.23|13369.23|13374.32|13374.32|13366.79|13366.79|0
1664883000000|2022-10-04 11:30:00|13370.56|13370.56|13378.09|13378.09|13381.85|13381.85|13370.56|13370.56|0
1664883300000|2022-10-04 11:35:00|13376.76|13376.76|13380.53|13380.53|13380.53|13380.53|13375.44|13375.44|0
1664883600000|2022-10-04 11:40:00|13376.76|13376.76|13399.36|13399.36|13399.36|13399.36|13376.76|13376.76|0
1664883900000|2022-10-04 11:45:00|13391.83|13391.83|13400.69|13400.69|13411.99|13411.99|13391.83|13391.83|0
1664884200000|2022-10-04 11:50:00|13415.75|13415.75|13419.3|13419.3|13419.52|13419.52|13415.54|13415.54|0
1664884500000|2022-10-04 11:55:00|13420.63|13420.63|13431.97|13431.97|13431.97|13431.97|13413.82|13413.82|0
1664884800000|2022-10-04 12:00:00|13439.5|13439.5|13435.74|13435.74|13439.5|13439.5|13433.08|13433.08|0
1664885100000|2022-10-04 12:05:00|13438.39|13438.39|13443.68|13443.68|13443.68|13443.68|13434.62|13434.62|0
1664885400000|2022-10-04 12:10:00|13439.91|13439.91|13444.39|13444.39|13448.37|13448.37|13438.02|13438.02|0
1664885700000|2022-10-04 12:15:00|13443.06|13443.06|13439.7|13439.7|13445.9|13445.9|13439.7|13439.7|0
1664886000000|2022-10-04 12:20:00|13435.93|13435.93|13409.59|13409.59|13435.93|13435.93|13409.38|13409.38|0
1664886300000|2022-10-04 12:25:00|13413.36|13413.36|13427.97|13427.97|13427.97|13427.97|13413.36|13413.36|0
1664886600000|2022-10-04 12:30:00|13424.2|13424.2|13407.81|13407.81|13424.2|13424.2|13406.49|13406.49|0
1664886900000|2022-10-04 12:35:00|13408.25|13408.25|13410.33|13410.33|13412.23|13412.23|13408.25|13408.25|0
1664887200000|2022-10-04 12:40:00|13414.1|13414.1|13430.69|13430.69|13430.69|13430.69|13414.1|13414.1|0
1664887500000|2022-10-04 12:45:00|13428.03|13428.03|13425.59|13425.59|13428.03|13428.03|13422.94|13422.94|0
1664887800000|2022-10-04 12:50:00|13421.61|13421.61|13447.51|13447.51|13447.51|13447.51|13420.74|13420.74|0
1664888100000|2022-10-04 12:55:00|13443.75|13443.75|13444.9|13444.9|13444.9|13444.9|13434.71|13434.71|0
1664888400000|2022-10-04 13:00:00|13441.13|13441.13|13434.93|13434.93|13441.13|13441.13|13427.18|13427.18|0
1664888700000|2022-10-04 13:05:00|13427.39|13427.39|13437.58|13437.58|13441.35|13441.35|13426.07|13426.07|0
1664889000000|2022-10-04 13:10:00|13441.35|13441.35|13488.02|13488.02|13503.52|13503.52|13441.35|13441.35|0
1664889300000|2022-10-04 13:15:00|13486.7|13486.7|13494.49|13494.49|13505.78|13505.78|13482.93|13482.93|0
1664889600000|2022-10-04 13:20:00|13493.16|13493.16|13484.09|13484.09|13493.16|13493.16|13476.55|13476.55|0
1664889900000|2022-10-04 13:25:00|13480.32|13480.32|13486.53|13486.53|13487.85|13487.85|13478.99|13478.99|0
1664890200000|2022-10-04 13:30:00|13497.83|13497.83|13522.34|13522.34|13531.2|13531.2|13497.83|13497.83|0
1664890500000|2022-10-04 13:35:00|13525|13525|13510.21|13510.21|13532.53|13532.53|13492.73|13492.73|0
1664890800000|2022-10-04 13:40:00|13508.88|13508.88|13457.29|13457.29|13511.32|13511.32|13457.29|13457.29|0
1664891100000|2022-10-04 13:45:00|13453.52|13453.52|13465.46|13465.46|13476.54|13476.54|13453.52|13453.52|0
1664891400000|2022-10-04 13:50:00|13461.69|13461.69|13465.47|13465.47|13482.07|13482.07|13452.18|13452.18|0
1664891700000|2022-10-04 13:55:00|13462.81|13462.81|13460.16|13460.16|13462.81|13462.81|13456.39|13456.39|0
1664892000000|2022-10-04 14:00:00|13463.93|13463.93|13495.99|13495.99|13506.15|13506.15|13463.93|13463.93|0
1664892300000|2022-10-04 14:05:00|13507.29|13507.29|13507.72|13507.72|13516.15|13516.15|13488.46|13488.46|0
1664892600000|2022-10-04 14:10:00|13496.42|13496.42|13496.19|13496.19|13506.59|13506.59|13493.75|13493.75|0
1664892900000|2022-10-04 14:15:00|13493.54|13493.54|13498.41|13498.41|13512.58|13512.58|13486|13486|0
1664893200000|2022-10-04 14:20:00|13475.82|13475.82|13467.2|13467.2|13475.82|13475.82|13460.78|13460.78|0
1664893500000|2022-10-04 14:25:00|13470.96|13470.96|13469.62|13469.62|13478.5|13478.5|13469.62|13469.62|0
1664893800000|2022-10-04 14:30:00|13469.18|13469.18|13475.6|13475.6|13483.14|13483.14|13466.74|13466.74|0
1664894100000|2022-10-04 14:35:00|13479.37|13479.37|13493.75|13493.75|13500.59|13500.59|13479.37|13479.37|0
1664894400000|2022-10-04 14:40:00|13499.05|13499.05|13487.53|13487.53|13508.13|13508.13|13487.53|13487.53|0
1664894700000|2022-10-04 14:45:00|13483.76|13483.76|13472.22|13472.22|13503.92|13503.92|13472.22|13472.22|0
1664895000000|2022-10-04 14:50:00|13468.46|13468.46|13457.64|13457.64|13472.22|13472.22|13452.09|13452.09|0
1664895300000|2022-10-04 14:55:00|13453.88|13453.88|13456.32|13456.32|13456.32|13456.32|13439.92|13439.92|0
1664895600000|2022-10-04 15:00:00|13457.64|13457.64|13467.81|13467.81|13471.58|13471.58|13451.2|13451.2|0
1664895900000|2022-10-04 15:05:00|13466.48|13466.48|13492.83|13492.83|13493.26|13493.26|13458.95|13458.95|0
1664896200000|2022-10-04 15:10:00|13489.06|13489.06|13494.89|13494.89|13494.89|13494.89|13473.4|13473.4|0
1664896500000|2022-10-04 15:15:00|13494.45|13494.45|13503.96|13503.96|13508.16|13508.16|13491.56|13491.56|0
1664896800000|2022-10-04 15:20:00|13505.29|13505.29|13523.21|13523.21|13524.6|13524.6|13505.29|13505.29|0
1664897100000|2022-10-04 15:25:00|13526.97|13526.97|13536.55|13536.55|13537.42|13537.42|13523.56|13523.56|0
1664954100000|2022-10-05 07:15:00|13545.65|13545.65|13489.84|13489.84|13553.18|13553.18|13489.62|13489.62|0
1664954400000|2022-10-05 07:20:00|13497.37|13497.37|13455.09|13455.09|13501.14|13501.14|13454.4|13454.4|0
1664954700000|2022-10-05 07:25:00|13460.39|13460.39|13462.15|13462.15|13506.44|13506.44|13460.39|13460.39|0
1664955000000|2022-10-05 07:30:00|13459.49|13459.49|13521.03|13521.03|13526.34|13526.34|13459.49|13459.49|0
1664955300000|2022-10-05 07:35:00|13526.34|13526.34|13542.05|13542.05|13562.42|13562.42|13525.01|13525.01|0
1664955600000|2022-10-05 07:40:00|13545.81|13545.81|13554.32|13554.32|13560.53|13560.53|13526.55|13526.55|0
1664955900000|2022-10-05 07:45:00|13565.62|13565.62|13553.06|13553.06|13573.15|13573.15|13538.62|13538.62|0
1664956200000|2022-10-05 07:50:00|13538|13538|13535.34|13535.34|13546.64|13546.64|13527.6|13527.6|0
1664956500000|2022-10-05 07:55:00|13532.69|13532.69|13508.82|13508.82|13540.22|13540.22|13508.82|13508.82|0
1664956800000|2022-10-05 08:00:00|13511.48|13511.48|13513.92|13513.92|13529.41|13529.41|13502.62|13502.62|0
1664957100000|2022-10-05 08:05:00|13512.17|13512.17|13524.99|13524.99|13532.31|13532.31|13511.74|13511.74|0
1664957400000|2022-10-05 08:10:00|13517.46|13517.46|13482.06|13482.06|13517.46|13517.46|13478.08|13478.08|0
1664957700000|2022-10-05 08:15:00|13479.41|13479.41|13451.08|13451.08|13490.02|13490.02|13451.08|13451.08|0
1664958000000|2022-10-05 08:20:00|13447.31|13447.31|13452.16|13452.16|13454.82|13454.82|13442.67|13442.67|0
1664958300000|2022-10-05 08:25:00|13456.14|13456.14|13469.19|13469.19|13472.96|13472.96|13452.16|13452.16|0
1664958600000|2022-10-05 08:30:00|13467.87|13467.87|13474.93|13474.93|13485.11|13485.11|13459.44|13459.44|0
1664958900000|2022-10-05 08:35:00|13473.6|13473.6|13492.4|13492.4|13500.37|13500.37|13473.6|13473.6|0
1664959200000|2022-10-05 08:40:00|13484.44|13484.44|13448.31|13448.31|13484.44|13484.44|13448.31|13448.31|0
1664959500000|2022-10-05 08:45:00|13440.77|13440.77|13459.61|13459.61|13459.61|13459.61|13440.77|13440.77|0
1664959800000|2022-10-05 08:50:00|13464.91|13464.91|13470.01|13470.01|13481.73|13481.73|13464.91|13464.91|0
1664960100000|2022-10-05 08:55:00|13472.66|13472.66|13451.39|13451.39|13472.66|13472.66|13450.06|13450.06|0
1664960400000|2022-10-05 09:00:00|13444.75|13444.75|13445.87|13445.87|13447.19|13447.19|13438.33|13438.33|0
1664960700000|2022-10-05 09:05:00|13443.21|13443.21|13467.99|13467.99|13473.08|13473.08|13443.21|13443.21|0
1664961000000|2022-10-05 09:10:00|13475.52|13475.52|13495.49|13495.49|13495.49|13495.49|13474.2|13474.2|0
1664961300000|2022-10-05 09:15:00|13490.18|13490.18|13504.13|13504.13|13511.67|13511.67|13490.18|13490.18|0
1664961600000|2022-10-05 09:20:00|13505.01|13505.01|13502.57|13502.57|13506.33|13506.33|13498.8|13498.8|0
1664961900000|2022-10-05 09:25:00|13498.8|13498.8|13497.06|13497.06|13498.8|13498.8|13497.06|13497.06|0
1664962200000|2022-10-05 09:30:00|13499.71|13499.71|13487.98|13487.98|13512.55|13512.55|13487.98|13487.98|0
1664962500000|2022-10-05 09:35:00|13491.75|13491.75|13485.54|13485.54|13495.73|13495.73|13485.54|13485.54|0
1664962800000|2022-10-05 09:40:00|13482.89|13482.89|13464.08|13464.08|13482.89|13482.89|13458.77|13458.77|0
1664963100000|2022-10-05 09:45:00|13462.75|13462.75|13455.22|13455.22|13469.17|13469.17|13451.45|13451.45|0
1664963400000|2022-10-05 09:50:00|13447.69|13447.69|13438.83|13438.83|13447.69|13447.69|13437.5|13437.5|0
1664963700000|2022-10-05 09:55:00|13437.5|13437.5|13447.23|13447.23|13451|13451|13437.5|13437.5|0
1664964000000|2022-10-05 10:00:00|13443.47|13443.47|13451.52|13451.52|13451.52|13451.52|13433.8|13433.8|0
1664964300000|2022-10-05 10:05:00|13450.19|13450.19|13441.12|13441.12|13455.07|13455.07|13441.12|13441.12|0
1664964600000|2022-10-05 10:10:00|13437.35|13437.35|13459.05|13459.05|13459.05|13459.05|13437.35|13437.35|0
1664964900000|2022-10-05 10:15:00|13460.38|13460.38|13451.3|13451.3|13460.38|13460.38|13448.21|13448.21|0
1664965200000|2022-10-05 10:20:00|13447.53|13447.53|13459.5|13459.5|13461.94|13461.94|13447.53|13447.53|0
1664965500000|2022-10-05 10:25:00|13460.82|13460.82|13467.22|13467.22|13467.22|13467.22|13460.82|13460.82|0
1664965800000|2022-10-05 10:30:00|13468.17|13468.17|13484.1|13484.1|13487.86|13487.86|13468.17|13468.17|0
1664966100000|2022-10-05 10:35:00|13480.33|13480.33|13468.82|13468.82|13480.33|13480.33|13468.82|13468.82|0
1664966400000|2022-10-05 10:40:00|13472.8|13472.8|13472.8|13472.8|13476.57|13476.57|13472.8|13472.8|0
1664966700000|2022-10-05 10:45:00|13465.27|13465.27|13475.41|13475.41|13479.18|13479.18|13461.5|13461.5|0
1664967000000|2022-10-05 10:50:00|13466.13|13466.13|13468.54|13468.54|13468.54|13468.54|13456.16|13456.16|0
1664967300000|2022-10-05 10:55:00|13467.59|13467.59|13498.89|13498.89|13498.89|13498.89|13464.89|13464.89|0
1664967600000|2022-10-05 11:00:00|13499.33|13499.33|13462.83|13462.83|13499.33|13499.33|13462.83|13462.83|0
1664967900000|2022-10-05 11:05:00|13455.3|13455.3|13455.09|13455.09|13463.05|13463.05|13453.97|13453.97|0
1664968200000|2022-10-05 11:10:00|13457.74|13457.74|13460.39|13460.39|13465.49|13465.49|13452.65|13452.65|0
1664968500000|2022-10-05 11:15:00|13464.16|13464.16|13471.69|13471.69|13471.69|13471.69|13464.16|13464.16|0
1664968800000|2022-10-05 11:20:00|13467.93|13467.93|13461.51|13461.51|13467.93|13467.93|13461.51|13461.51|0
1664969100000|2022-10-05 11:25:00|13469.04|13469.04|13479.01|13479.01|13479.01|13479.01|13467.71|13467.71|0
1664969400000|2022-10-05 11:30:00|13482.78|13482.78|13482.97|13482.97|13491.61|13491.61|13479.88|13479.88|0
1664969700000|2022-10-05 11:35:00|13481.65|13481.65|13474.11|13474.11|13485.41|13485.41|13474.11|13474.11|0
1664970000000|2022-10-05 11:40:00|13466.58|13466.58|13467.91|13467.91|13475.44|13475.44|13466.58|13466.58|0
1664970300000|2022-10-05 11:45:00|13465.25|13465.25|13458.84|13458.84|13465.25|13465.25|13458.84|13458.84|0
1664970600000|2022-10-05 11:50:00|13462.6|13462.6|13461.28|13461.28|13462.6|13462.6|13461.28|13461.28|0
1664970900000|2022-10-05 11:55:00|13465.04|13465.04|13472.39|13472.39|13475.23|13475.23|13465.04|13465.04|0
1664971200000|2022-10-05 12:00:00|13473.71|13473.71|13466.18|13466.18|13473.71|13473.71|13466.18|13466.18|0
1664971500000|2022-10-05 12:05:00|13468.83|13468.83|13454.67|13454.67|13468.83|13468.83|13454.67|13454.67|0
1664971800000|2022-10-05 12:10:00|13453.36|13453.36|13462.64|13462.64|13462.64|13462.64|13453.36|13453.36|0
1664972100000|2022-10-05 12:15:00|13458.87|13458.87|13453.56|13453.56|13468.38|13468.38|13450.7|13450.7|0
1664972400000|2022-10-05 12:20:00|13454.89|13454.89|13446.92|13446.92|13454.89|13454.89|13446.92|13446.92|0
1664972700000|2022-10-05 12:25:00|13443.16|13443.16|13440.29|13440.29|13446.92|13446.92|13437.64|13437.64|0
1664973000000|2022-10-05 12:30:00|13434.98|13434.98|13462.23|13462.23|13462.23|13462.23|13434.98|13434.98|0
1664973300000|2022-10-05 12:35:00|13464.84|13464.84|13439.43|13439.43|13464.84|13464.84|13439.43|13439.43|0
1664973600000|2022-10-05 12:40:00|13438.1|13438.1|13438.1|13438.1|13438.1|13438.1|13435.45|13435.45|0
1664973900000|2022-10-05 12:45:00|13434.33|13434.33|13442.56|13442.56|13442.99|13442.99|13428.83|13428.83|0
1664974200000|2022-10-05 12:50:00|13443.88|13443.88|13444.99|13444.99|13444.99|13444.99|13432.37|13432.37|0
1664974500000|2022-10-05 12:55:00|13447.65|13447.65|13444.99|13444.99|13447.65|13447.65|13432.58|13432.58|0
1664974800000|2022-10-05 13:00:00|13447.65|13447.65|13441.44|13441.44|13447.65|13447.65|13441.44|13441.44|0
1664975100000|2022-10-05 13:05:00|13437.68|13437.68|13404.98|13404.98|13437.68|13437.68|13397.44|13397.44|0
1664975400000|2022-10-05 13:10:00|13411.61|13411.61|13412.02|13412.02|13415.78|13415.78|13407.84|13407.84|0
1664975700000|2022-10-05 13:15:00|13415.78|13415.78|13397.69|13397.69|13415.78|13415.78|13396.74|13396.74|0
1664976000000|2022-10-05 13:20:00|13397.25|13397.25|13416.32|13416.32|13416.32|13416.32|13397.25|13397.25|0
1664976300000|2022-10-05 13:25:00|13413.67|13413.67|13432.02|13432.02|13432.02|13432.02|13413.67|13413.67|0
1664976600000|2022-10-05 13:30:00|13433.32|13433.32|13439.53|13439.53|13460.12|13460.12|13425.58|13425.58|0
1664976900000|2022-10-05 13:35:00|13443.3|13443.3|13436.65|13436.65|13463.67|13463.67|13426.03|13426.03|0
1664977200000|2022-10-05 13:40:00|13440.42|13440.42|13436.87|13436.87|13449.49|13449.49|13434.21|13434.21|0
1664977500000|2022-10-05 13:45:00|13440.63|13440.63|13445.68|13445.68|13460.74|13460.74|13440.63|13440.63|0
1664977800000|2022-10-05 13:50:00|13434.38|13434.38|13432.86|13432.86|13441.26|13441.26|13424.66|13424.66|0
1664978100000|2022-10-05 13:55:00|13441.93|13441.93|13434.19|13434.19|13447.03|13447.03|13433.75|13433.75|0
1664978400000|2022-10-05 14:00:00|13430.42|13430.42|13401.24|13401.24|13439.28|13439.28|13397.69|13397.69|0
1664978700000|2022-10-05 14:05:00|13408.77|13408.77|13391.76|13391.76|13412.54|13412.54|13385.33|13385.33|0
1664979000000|2022-10-05 14:10:00|13395.52|13395.52|13403.68|13403.68|13418.96|13418.96|13389.1|13389.1|0
1664979300000|2022-10-05 14:15:00|13403.24|13403.24|13368.52|13368.52|13403.24|13403.24|13368.52|13368.52|0
1664979600000|2022-10-05 14:20:00|13372.29|13372.29|13382.47|13382.47|13385.13|13385.13|13368.52|13368.52|0
1664979900000|2022-10-05 14:25:00|13381.15|13381.15|13379.58|13379.58|13399.74|13399.74|13376.92|13376.92|0
1664980200000|2022-10-05 14:30:00|13378.25|13378.25|13358.9|13358.9|13392.2|13392.2|13357.88|13357.88|0
1664980500000|2022-10-05 14:35:00|13355.14|13355.14|13379.06|13379.06|13379.06|13379.06|13355.14|13355.14|0
1664980800000|2022-10-05 14:40:00|13375.29|13375.29|13366.86|13366.86|13394.51|13394.51|13366.86|13366.86|0
1664981100000|2022-10-05 14:45:00|13363.09|13363.09|13365.49|13365.49|13367.73|13367.73|13356.43|13356.43|0
1664981400000|2022-10-05 14:50:00|13368.14|13368.14|13366.49|13366.49|13369.47|13369.47|13349.25|13349.25|0
1664981700000|2022-10-05 14:55:00|13358.95|13358.95|13343.04|13343.04|13358.95|13358.95|13335.51|13335.51|0
1664982000000|2022-10-05 15:00:00|13339.28|13339.28|13357.13|13357.13|13362.23|13362.23|13339.28|13339.28|0
1664982300000|2022-10-05 15:05:00|13353.37|13353.37|13350.04|13350.04|13353.37|13353.37|13344.94|13344.94|0
1664982600000|2022-10-05 15:10:00|13350.91|13350.91|13362.42|13362.42|13366.19|13366.19|13347.14|13347.14|0
1664982900000|2022-10-05 15:15:00|13369.95|13369.95|13391.54|13391.54|13391.54|13391.54|13367.51|13367.51|0
1664983200000|2022-10-05 15:20:00|13395.31|13395.31|13385.36|13385.36|13397.96|13397.96|13385.36|13385.36|0
1664983500000|2022-10-05 15:25:00|13381.6|13381.6|13378.84|13378.84|13382.03|13382.03|13372.96|13372.96|0
1665040500000|2022-10-06 07:15:00|13459.79|13459.79|13422.6|13422.6|13463.56|13463.56|13407.53|13407.53|0
1665040800000|2022-10-06 07:20:00|13407.53|13407.53|13402.44|13402.44|13425.04|13425.04|13402.44|13402.44|0
1665041100000|2022-10-06 07:25:00|13379.89|13379.89|13415.97|13415.97|13420.63|13420.63|13379.89|13379.89|0
1665041400000|2022-10-06 07:30:00|13411.99|13411.99|13403.13|13403.13|13415.75|13415.75|13400.26|13400.26|0
1665041700000|2022-10-06 07:35:00|13399.15|13399.15|13403.82|13403.82|13410.45|13410.45|13395.38|13395.38|0
1665042000000|2022-10-06 07:40:00|13405.14|13405.14|13400.95|13400.95|13420.21|13420.21|13400.95|13400.95|0
1665042300000|2022-10-06 07:45:00|13389.65|13389.65|13411.35|13411.35|13411.35|13411.35|13384.34|13384.34|0
1665042600000|2022-10-06 07:50:00|13407.58|13407.58|13394.74|13394.74|13407.58|13407.58|13386.78|13386.78|0
1665042900000|2022-10-06 07:55:00|13396.07|13396.07|13414.9|13414.9|13414.9|13414.9|13396.07|13396.07|0
1665043200000|2022-10-06 08:00:00|13407.37|13407.37|13398.72|13398.72|13407.37|13407.37|13394.53|13394.53|0
1665043500000|2022-10-06 08:05:00|13413.79|13413.79|13416.23|13416.23|13425.09|13425.09|13413.79|13413.79|0
1665043800000|2022-10-06 08:10:00|13397.4|13397.4|13400.26|13400.26|13407.79|13407.79|13387.21|13387.21|0
1665044100000|2022-10-06 08:15:00|13402.92|13402.92|13416.65|13416.65|13416.65|13416.65|13401.59|13401.59|0
1665044400000|2022-10-06 08:20:00|13420.42|13420.42|13388.32|13388.32|13420.42|13420.42|13388.32|13388.32|0
1665044700000|2022-10-06 08:25:00|13384.56|13384.56|13387.21|13387.21|13387.21|13387.21|13381.9|13381.9|0
1665045000000|2022-10-06 08:30:00|13391.19|13391.19|13401.71|13401.71|13401.71|13401.71|13384.77|13384.77|0
1665045300000|2022-10-06 08:35:00|13407.01|13407.01|13423.41|13423.41|13426.06|13426.06|13407.01|13407.01|0
1665045600000|2022-10-06 08:40:00|13416.77|13416.77|13395.29|13395.29|13416.77|13416.77|13387.76|13387.76|0
1665045900000|2022-10-06 08:45:00|13396.62|13396.62|13402.61|13402.61|13418.31|13418.31|13396.62|13396.62|0
1665046200000|2022-10-06 08:50:00|13410.57|13410.57|13411.89|13411.89|13411.89|13411.89|13410.57|13410.57|0
1665046500000|2022-10-06 08:55:00|13414.55|13414.55|13416.99|13416.99|13416.99|13416.99|13409.45|13409.45|0
1665046800000|2022-10-06 09:00:00|13411.68|13411.68|13402.8|13402.8|13413.01|13413.01|13399.03|13399.03|0
1665047100000|2022-10-06 09:05:00|13410.33|13410.33|13417.87|13417.87|13423.17|13423.17|13410.33|13410.33|0
1665047400000|2022-10-06 09:10:00|13415.21|13415.21|13439.35|13439.35|13443.12|13443.12|13414.1|13414.1|0
1665047700000|2022-10-06 09:15:00|13443.12|13443.12|13439.14|13439.14|13445.77|13445.77|13436.49|13436.49|0
1665048000000|2022-10-06 09:20:00|13441.79|13441.79|13434.05|13434.05|13441.79|13441.79|13428.74|13428.74|0
1665048300000|2022-10-06 09:25:00|13442.32|13442.32|13438.34|13438.34|13442.32|13442.32|13438.34|13438.34|0
1665048600000|2022-10-06 09:30:00|13439.67|13439.67|13444.43|13444.43|13449.53|13449.53|13437.51|13437.51|0
1665048900000|2022-10-06 09:35:00|13444|13444|13440.93|13440.93|13445.11|13445.11|13429.2|13429.2|0
1665049200000|2022-10-06 09:40:00|13442.26|13442.26|13466.39|13466.39|13466.39|13466.39|13442.26|13442.26|0
1665049500000|2022-10-06 09:45:00|13469.05|13469.05|13497.64|13497.64|13497.64|13497.64|13453.55|13453.55|0
1665049800000|2022-10-06 09:50:00|13491.01|13491.01|13468.45|13468.45|13491.01|13491.01|13468.45|13468.45|0
1665050100000|2022-10-06 09:55:00|13449.61|13449.61|13445.63|13445.63|13449.61|13449.61|13440.33|13440.33|0
1665050400000|2022-10-06 10:00:00|13449.4|13449.4|13448.38|13448.38|13453.38|13453.38|13429.55|13429.55|0
1665050700000|2022-10-06 10:05:00|13451.22|13451.22|13441.04|13441.04|13453.88|13453.88|13441.04|13441.04|0
1665051000000|2022-10-06 10:10:00|13443.69|13443.69|13471.61|13471.61|13475.38|13475.38|13441.97|13441.97|0
1665051300000|2022-10-06 10:15:00|13467.63|13467.63|13451.03|13451.03|13467.63|13467.63|13449.92|13449.92|0
1665051600000|2022-10-06 10:20:00|13456.12|13456.12|13454.79|13454.79|13469.85|13469.85|13454.79|13454.79|0
1665051900000|2022-10-06 10:25:00|13458.55|13458.55|13462.39|13462.39|13467.49|13467.49|13439.75|13439.75|0
1665052200000|2022-10-06 10:30:00|13461.07|13461.07|13453.76|13453.76|13461.07|13461.07|13445.77|13445.77|0
1665052500000|2022-10-06 10:35:00|13456.41|13456.41|13467.26|13467.26|13473.02|13473.02|13456.41|13456.41|0
1665052800000|2022-10-06 10:40:00|13463.49|13463.49|13455.07|13455.07|13463.49|13463.49|13453.74|13453.74|0
1665053100000|2022-10-06 10:45:00|13456.39|13456.39|13461.27|13461.27|13461.27|13461.27|13447.32|13447.32|0
1665053400000|2022-10-06 10:50:00|13462.6|13462.6|13452.23|13452.23|13462.6|13462.6|13450.9|13450.9|0
1665053700000|2022-10-06 10:55:00|13453.17|13453.17|13468.24|13468.24|13468.24|13468.24|13453.17|13453.17|0
1665054000000|2022-10-06 11:00:00|13460.7|13460.7|13474.62|13474.62|13478.42|13478.42|13459.55|13459.55|0
1665054300000|2022-10-06 11:05:00|13475.94|13475.94|13479.71|13479.71|13482.36|13482.36|13473.29|13473.29|0
1665054600000|2022-10-06 11:10:00|13483.48|13483.48|13460.24|13460.24|13483.48|13483.48|13460.24|13460.24|0
1665054900000|2022-10-06 11:15:00|13462.89|13462.89|13462.89|13462.89|13467.99|13467.99|13457.59|13457.59|0
1665055200000|2022-10-06 11:20:00|13464.22|13464.22|13453.56|13453.56|13464.22|13464.22|13441.88|13441.88|0
1665055500000|2022-10-06 11:25:00|13452.23|13452.23|13457.44|13457.44|13457.44|13457.44|13452.23|13452.23|0
1665055800000|2022-10-06 11:30:00|13453.67|13453.67|13471.15|13471.15|13471.15|13471.15|13453.67|13453.67|0
1665056100000|2022-10-06 11:35:00|13473.8|13473.8|13453.64|13453.64|13476.46|13476.46|13449.88|13449.88|0
1665056400000|2022-10-06 11:40:00|13446.11|13446.11|13446.57|13446.57|13446.57|13446.57|13443.91|13443.91|0
1665056700000|2022-10-06 11:45:00|13442.8|13442.8|13433.94|13433.94|13442.8|13442.8|13430.17|13430.17|0
1665057000000|2022-10-06 11:50:00|13434.81|13434.81|13429.02|13429.02|13435.68|13435.68|13429.02|13429.02|0
1665057300000|2022-10-06 11:55:00|13427.7|13427.7|13416.62|13416.62|13428.13|13428.13|13416.62|13416.62|0
1665057600000|2022-10-06 12:00:00|13409.09|13409.09|13409.3|13409.3|13414.39|13414.39|13409.09|13409.09|0
1665057900000|2022-10-06 12:05:00|13405.53|13405.53|13400.9|13400.9|13405.53|13405.53|13397.13|13397.13|0
1665058200000|2022-10-06 12:10:00|13403.55|13403.55|13403.55|13403.55|13407.32|13407.32|13403.55|13403.55|0
1665058500000|2022-10-06 12:15:00|13399.78|13399.78|13418.14|13418.14|13421.91|13421.91|13399.78|13399.78|0
1665058800000|2022-10-06 12:20:00|13418.58|13418.58|13415.89|13415.89|13422.56|13422.56|13415.02|13415.02|0
1665059100000|2022-10-06 12:25:00|13417.79|13417.79|13433.07|13433.07|13435.51|13435.51|13417.79|13417.79|0
1665059400000|2022-10-06 12:30:00|13435.72|13435.72|13475.98|13475.98|13492.37|13492.37|13435.72|13435.72|0
1665059700000|2022-10-06 12:35:00|13472.21|13472.21|13477.32|13477.32|13477.32|13477.32|13460.49|13460.49|0
1665060000000|2022-10-06 12:40:00|13475.99|13475.99|13503.47|13503.47|13504.33|13504.33|13475.99|13475.99|0
1665060300000|2022-10-06 12:45:00|13507.23|13507.23|13507.5|13507.5|13518.53|13518.53|13497.72|13497.72|0
1665060600000|2022-10-06 12:50:00|13508.83|13508.83|13504.88|13504.88|13519.02|13519.02|13504.88|13504.88|0
1665060900000|2022-10-06 12:55:00|13507.53|13507.53|13511.68|13511.68|13512.79|13512.79|13506.2|13506.2|0
1665061200000|2022-10-06 13:00:00|13514.33|13514.33|13459.76|13459.76|13515.28|13515.28|13454.1|13454.1|0
1665061500000|2022-10-06 13:05:00|13455.78|13455.78|13466.75|13466.75|13474.28|13474.28|13438.28|13438.28|0
1665061800000|2022-10-06 13:10:00|13459.22|13459.22|13434.01|13434.01|13459.22|13459.22|13421.17|13421.17|0
1665062100000|2022-10-06 13:15:00|13430.24|13430.24|13431.35|13431.35|13441.54|13441.54|13426.47|13426.47|0
1665062400000|2022-10-06 13:20:00|13438.89|13438.89|13431.58|13431.58|13442.65|13442.65|13427.37|13427.37|0
1665062700000|2022-10-06 13:25:00|13435.34|13435.34|13447.48|13447.48|13447.48|13447.48|13435.34|13435.34|0
1665063000000|2022-10-06 13:30:00|13451.25|13451.25|13489.31|13489.31|13489.31|13489.31|13451.25|13451.25|0
1665063300000|2022-10-06 13:35:00|13485.54|13485.54|13519.4|13519.4|13519.4|13519.4|13485.32|13485.32|0
1665063600000|2022-10-06 13:40:00|13516.75|13516.75|13515.4|13515.4|13531.79|13531.79|13514.07|13514.07|0
1665063900000|2022-10-06 13:45:00|13516.72|13516.72|13491.94|13491.94|13520.49|13520.49|13485.52|13485.52|0
1665064200000|2022-10-06 13:50:00|13498.57|13498.57|13510.52|13510.52|13511.84|13511.84|13493.48|13493.48|0
1665064500000|2022-10-06 13:55:00|13506.75|13506.75|13485.29|13485.29|13506.75|13506.75|13483.97|13483.97|0
1665064800000|2022-10-06 14:00:00|13483.97|13483.97|13467.17|13467.17|13483.97|13483.97|13444.58|13444.58|0
1665065100000|2022-10-06 14:05:00|13469.82|13469.82|13463.16|13463.16|13473.8|13473.8|13453.19|13453.19|0
1665065400000|2022-10-06 14:10:00|13467.14|13467.14|13435.49|13435.49|13467.14|13467.14|13432.62|13432.62|0
1665065700000|2022-10-06 14:15:00|13443.02|13443.02|13452.99|13452.99|13452.99|13452.99|13439.04|13439.04|0
1665066000000|2022-10-06 14:20:00|13456.76|13456.76|13455.17|13455.17|13460.53|13460.53|13442.81|13442.81|0
1665066300000|2022-10-06 14:25:00|13456.48|13456.48|13454.72|13454.72|13465.55|13465.55|13452.71|13452.71|0
1665066600000|2022-10-06 14:30:00|13443.42|13443.42|13419.08|13419.08|13454.49|13454.49|13419.08|13419.08|0
1665066900000|2022-10-06 14:35:00|13416.42|13416.42|13457.5|13457.5|13457.5|13457.5|13416.42|13416.42|0
1665067200000|2022-10-06 14:40:00|13453.74|13453.74|13468.56|13468.56|13468.56|13468.56|13453.74|13453.74|0
1665067500000|2022-10-06 14:45:00|13464.8|13464.8|13460.11|13460.11|13471.62|13471.62|13447.08|13447.08|0
1665067800000|2022-10-06 14:50:00|13458.78|13458.78|13455.26|13455.26|13459.03|13459.03|13442.42|13442.42|0
1665068100000|2022-10-06 14:55:00|13456.59|13456.59|13474.74|13474.74|13474.74|13474.74|13452.82|13452.82|0
1665068400000|2022-10-06 15:00:00|13477.39|13477.39|13462.11|13462.11|13477.39|13477.39|13460.79|13460.79|0
1665068700000|2022-10-06 15:05:00|13463.44|13463.44|13483.13|13483.13|13494.63|13494.63|13463.44|13463.44|0
1665069000000|2022-10-06 15:10:00|13482.7|13482.7|13477.52|13477.52|13484.38|13484.38|13460.79|13460.79|0
1665069300000|2022-10-06 15:15:00|13474.87|13474.87|13498.15|13498.15|13498.15|13498.15|13471.1|13471.1|0
1665069600000|2022-10-06 15:20:00|13494.39|13494.39|13501.79|13501.79|13506.77|13506.77|13494.39|13494.39|0
1665069900000|2022-10-06 15:25:00|13500.46|13500.46|13485|13485|13500.46|13500.46|13478.55|13478.55|0
1665126900000|2022-10-07 07:15:00|13465.17|13465.17|13417.74|13417.74|13465.17|13465.17|13395.83|13395.83|0
1665127200000|2022-10-07 07:20:00|13412.95|13412.95|13408.58|13408.58|13428.02|13428.02|13403.28|13403.28|0
1665127500000|2022-10-07 07:25:00|13411.24|13411.24|13430.99|13430.99|13431.85|13431.85|13407.06|13407.06|0
1665127800000|2022-10-07 07:30:00|13427.22|13427.22|13411.28|13411.28|13429.87|13429.87|13401.34|13401.34|0
1665128100000|2022-10-07 07:35:00|13412.59|13412.59|13439.84|13439.84|13439.84|13439.84|13411.28|13411.28|0
1665128400000|2022-10-07 07:40:00|13438.97|13438.97|13438.54|13438.54|13443.84|13443.84|13434.99|13434.99|0
1665128700000|2022-10-07 07:45:00|13442.3|13442.3|13430.81|13430.81|13442.3|13442.3|13425.72|13425.72|0
1665129000000|2022-10-07 07:50:00|13434.58|13434.58|13416.43|13416.43|13434.58|13434.58|13415.11|13415.11|0
1665129300000|2022-10-07 07:55:00|13420.41|13420.41|13402.48|13402.48|13420.41|13420.41|13398.71|13398.71|0
1665129600000|2022-10-07 08:00:00|13412.67|13412.67|13391.42|13391.42|13412.67|13412.67|13390.99|13390.99|0
1665129900000|2022-10-07 08:05:00|13402.72|13402.72|13405.16|13405.16|13410.26|13410.26|13402.72|13402.72|0
1665130200000|2022-10-07 08:10:00|13407.82|13407.82|13411.58|13411.58|13411.58|13411.58|13392.75|13392.75|0
1665130500000|2022-10-07 08:15:00|13408.93|13408.93|13404.26|13404.26|13409.57|13409.57|13386.33|13386.33|0
1665130800000|2022-10-07 08:20:00|13396.73|13396.73|13429.2|13429.2|13429.2|13429.2|13395.4|13395.4|0
1665131100000|2022-10-07 08:25:00|13427.87|13427.87|13394.25|13394.25|13427.87|13427.87|13394.25|13394.25|0
1665131400000|2022-10-07 08:30:00|13382.95|13382.95|13397.34|13397.34|13400.67|13400.67|13379.19|13379.19|0
1665131700000|2022-10-07 08:35:00|13412.41|13412.41|13404.03|13404.03|13412.41|13412.41|13399.57|13399.57|0
1665132000000|2022-10-07 08:40:00|13402.72|13402.72|13398.94|13398.94|13406.68|13406.68|13393.84|13393.84|0
1665132300000|2022-10-07 08:45:00|13402.7|13402.7|13406.47|13406.47|13406.47|13406.47|13402.7|13402.7|0
1665132600000|2022-10-07 08:50:00|13414|13414|13411.56|13411.56|13416.66|13416.66|13411.56|13411.56|0
1665132900000|2022-10-07 08:55:00|13406.26|13406.26|13412.46|13412.46|13413.79|13413.79|13406.26|13406.26|0
1665133200000|2022-10-07 09:00:00|13413.79|13413.79|13431.06|13431.06|13431.06|13431.06|13413.79|13413.79|0
1665133500000|2022-10-07 09:05:00|13433.24|13433.24|13453.4|13453.4|13453.4|13453.4|13433.24|13433.24|0
1665133800000|2022-10-07 09:10:00|13454.73|13454.73|13461.15|13461.15|13461.15|13461.15|13448.31|13448.31|0
1665134100000|2022-10-07 09:15:00|13462.47|13462.47|13450.53|13450.53|13470.01|13470.01|13450.53|13450.53|0
1665134400000|2022-10-07 09:20:00|13446.77|13446.77|13450.96|13450.96|13450.96|13450.96|13443|13443|0
1665134700000|2022-10-07 09:25:00|13447.19|13447.19|13440.99|13440.99|13448.31|13448.31|13434.36|13434.36|0
1665135000000|2022-10-07 09:30:00|13438.33|13438.33|13445.87|13445.87|13445.87|13445.87|13430.8|13430.8|0
1665135300000|2022-10-07 09:35:00|13434.57|13434.57|13457.79|13457.79|13457.79|13457.79|13430.8|13430.8|0
1665135600000|2022-10-07 09:40:00|13455.13|13455.13|13452.48|13452.48|13455.13|13455.13|13452.48|13452.48|0
1665135900000|2022-10-07 09:45:00|13463.78|13463.78|13433.01|13433.01|13463.78|13463.78|13433.01|13433.01|0
1665136200000|2022-10-07 09:50:00|13425.48|13425.48|13427.92|13427.92|13429.24|13429.24|13425.48|13425.48|0
1665136500000|2022-10-07 09:55:00|13431.9|13431.9|13444.31|13444.31|13444.31|13444.31|13426.8|13426.8|0
1665136800000|2022-10-07 10:00:00|13440.54|13440.54|13418.87|13418.87|13440.54|13440.54|13417.76|13417.76|0
1665137100000|2022-10-07 10:05:00|13422.64|13422.64|13434.36|13434.36|13434.36|13434.36|13422.64|13422.64|0
1665137400000|2022-10-07 10:10:00|13445.66|13445.66|13435.48|13435.48|13448.32|13448.32|13435.48|13435.48|0
1665137700000|2022-10-07 10:15:00|13431.71|13431.71|13409.14|13409.14|13431.71|13431.71|13409.14|13409.14|0
1665138000000|2022-10-07 10:20:00|13416.67|13416.67|13423.31|13423.31|13424.42|13424.42|13416.67|13416.67|0
1665138300000|2022-10-07 10:25:00|13419.54|13419.54|13406.48|13406.48|13419.54|13419.54|13406.48|13406.48|0
1665138600000|2022-10-07 10:30:00|13402.5|13402.5|13412.9|13412.9|13412.9|13412.9|13402.5|13402.5|0
1665138900000|2022-10-07 10:35:00|13414.23|13414.23|13411.57|13411.57|13414.23|13414.23|13411.57|13411.57|0
1665139200000|2022-10-07 10:40:00|13419.11|13419.11|13414.23|13414.23|13419.11|13419.11|13407.81|13407.81|0
1665139500000|2022-10-07 10:45:00|13417.99|13417.99|13411.36|13411.36|13417.99|13417.99|13411.36|13411.36|0
1665139800000|2022-10-07 10:50:00|13415.13|13415.13|13408.71|13408.71|13415.13|13415.13|13404.94|13404.94|0
1665140100000|2022-10-07 10:55:00|13406.05|13406.05|13416.45|13416.45|13420.64|13420.64|13406.05|13406.05|0
1665140400000|2022-10-07 11:00:00|13412.69|13412.69|13411.36|13411.36|13419.11|13419.11|13407.59|13407.59|0
1665140700000|2022-10-07 11:05:00|13408.71|13408.71|13409.16|13409.16|13410.03|13410.03|13408.71|13408.71|0
1665141000000|2022-10-07 11:10:00|13405.18|13405.18|13414.91|13414.91|13426.42|13426.42|13405.18|13405.18|0
1665141300000|2022-10-07 11:15:00|13416.24|13416.24|13414.27|13414.27|13417.19|13417.19|13406.98|13406.98|0
1665141600000|2022-10-07 11:20:00|13412.94|13412.94|13416.92|13416.92|13416.92|13416.92|13408.96|13408.96|0
1665141900000|2022-10-07 11:25:00|13418.25|13418.25|13418.25|13418.25|13419.58|13419.58|13416.92|13416.92|0
1665142200000|2022-10-07 11:30:00|13420.9|13420.9|13416.54|13416.54|13420.9|13420.9|13412.78|13412.78|0
1665142500000|2022-10-07 11:35:00|13409.01|13409.01|13407.05|13407.05|13409.01|13409.01|13388.9|13388.9|0
1665142800000|2022-10-07 11:40:00|13403.07|13403.07|13404.32|13404.32|13409.03|13409.03|13403.07|13403.07|0
1665143100000|2022-10-07 11:45:00|13405.64|13405.64|13404.88|13404.88|13408.48|13408.48|13404.88|13404.88|0
1665143400000|2022-10-07 11:50:00|13406.21|13406.21|13399.58|13399.58|13406.21|13406.21|13399.58|13399.58|0
1665143700000|2022-10-07 11:55:00|13395.81|13395.81|13385.63|13385.63|13395.81|13395.81|13384.3|13384.3|0
1665144000000|2022-10-07 12:00:00|13386.95|13386.95|13398.68|13398.68|13400|13400|13386.95|13386.95|0
1665144300000|2022-10-07 12:05:00|13396.02|13396.02|13402.44|13402.44|13407.75|13407.75|13394.7|13394.7|0
1665144600000|2022-10-07 12:10:00|13398.68|13398.68|13396.02|13396.02|13398.68|13398.68|13396.02|13396.02|0
1665144900000|2022-10-07 12:15:00|13397.35|13397.35|13404.9|13404.9|13406.23|13406.23|13397.35|13397.35|0
1665145200000|2022-10-07 12:20:00|13401.14|13401.14|13415.09|13415.09|13415.09|13415.09|13399.81|13399.81|0
1665145500000|2022-10-07 12:25:00|13417.74|13417.74|13433.46|13433.46|13433.46|13433.46|13415.3|13415.3|0
1665145800000|2022-10-07 12:30:00|13436.11|13436.11|13396.41|13396.41|13436.11|13436.11|13323.17|13323.17|0
1665146100000|2022-10-07 12:35:00|13399.06|13399.06|13382.92|13382.92|13417.84|13417.84|13365.2|13365.2|0
1665146400000|2022-10-07 12:40:00|13375.39|13375.39|13350.39|13350.39|13375.39|13375.39|13343.75|13343.75|0
1665146700000|2022-10-07 12:45:00|13343.75|13343.75|13302.17|13302.17|13350.39|13350.39|13300.36|13300.36|0
1665147000000|2022-10-07 12:50:00|13298.19|13298.19|13303.95|13303.95|13314.35|13314.35|13292.89|13292.89|0
1665147300000|2022-10-07 12:55:00|13298.64|13298.64|13296.02|13296.02|13310.4|13310.4|13296.02|13296.02|0
1665147600000|2022-10-07 13:00:00|13293.37|13293.37|13310.18|13310.18|13310.18|13310.18|13293.37|13293.37|0
1665147900000|2022-10-07 13:05:00|13313.95|13313.95|13271.74|13271.74|13313.95|13313.95|13267.98|13267.98|0
1665148200000|2022-10-07 13:10:00|13269.09|13269.09|13272.86|13272.86|13272.86|13272.86|13248.5|13248.5|0
1665148500000|2022-10-07 13:15:00|13273.29|13273.29|13309.16|13309.16|13309.16|13309.16|13273.29|13273.29|0
1665148800000|2022-10-07 13:20:00|13297.86|13297.86|13287.48|13287.48|13297.86|13297.86|13283.71|13283.71|0
1665149100000|2022-10-07 13:25:00|13286.15|13286.15|13295.01|13295.01|13310.07|13310.07|13281.06|13281.06|0
1665149400000|2022-10-07 13:30:00|13295.44|13295.44|13310.27|13310.27|13312.27|13312.27|13287.02|13287.02|0
1665149700000|2022-10-07 13:35:00|13306.5|13306.5|13282.81|13282.81|13312.92|13312.92|13279.04|13279.04|0
1665150000000|2022-10-07 13:40:00|13286.58|13286.58|13229.92|13229.92|13297.63|13297.63|13229.92|13229.92|0
1665150300000|2022-10-07 13:45:00|13226.16|13226.16|13202.92|13202.92|13233.69|13233.69|13202.92|13202.92|0
1665150600000|2022-10-07 13:50:00|13195.39|13195.39|13155.56|13155.56|13199.15|13199.15|13155.56|13155.56|0
1665150900000|2022-10-07 13:55:00|13156.89|13156.89|13144.05|13144.05|13156.89|13156.89|13144.05|13144.05|0
1665151200000|2022-10-07 14:00:00|13145.38|13145.38|13126.38|13126.38|13148.03|13148.03|13114.87|13114.87|0
1665151500000|2022-10-07 14:05:00|13130.15|13130.15|13152.08|13152.08|13152.08|13152.08|13130.15|13130.15|0
1665151800000|2022-10-07 14:10:00|13156.06|13156.06|13150.55|13150.55|13162.97|13162.97|13150.13|13150.13|0
1665152100000|2022-10-07 14:15:00|13149.23|13149.23|13187.71|13187.71|13191.47|13191.47|13149.23|13149.23|0
1665152400000|2022-10-07 14:20:00|13198.32|13198.32|13205.11|13205.11|13216.42|13216.42|13198.32|13198.32|0
1665152700000|2022-10-07 14:25:00|13202.45|13202.45|13183.41|13183.41|13202.45|13202.45|13179.64|13179.64|0
1665153000000|2022-10-07 14:30:00|13179.64|13179.64|13158.59|13158.59|13184.73|13184.73|13158.59|13158.59|0
1665153300000|2022-10-07 14:35:00|13162.36|13162.36|13148.87|13148.87|13162.36|13162.36|13146.43|13146.43|0
1665153600000|2022-10-07 14:40:00|13147.54|13147.54|13167.03|13167.03|13167.03|13167.03|13147.54|13147.54|0
1665153900000|2022-10-07 14:45:00|13172.33|13172.33|13211.47|13211.47|13211.47|13211.47|13172.33|13172.33|0
1665154200000|2022-10-07 14:50:00|13208.81|13208.81|13172.6|13172.6|13208.81|13208.81|13161.98|13161.98|0
1665154500000|2022-10-07 14:55:00|13165.06|13165.06|13158.59|13158.59|13174.8|13174.8|13158.59|13158.59|0
1665154800000|2022-10-07 15:00:00|13162.36|13162.36|13194.68|13194.68|13194.68|13194.68|13161.03|13161.03|0
1665155100000|2022-10-07 15:05:00|13198.66|13198.66|13185.6|13185.6|13202.64|13202.64|13184.28|13184.28|0
1665155400000|2022-10-07 15:10:00|13184.28|13184.28|13187.63|13187.63|13188.04|13188.04|13176.74|13176.74|0
1665155700000|2022-10-07 15:15:00|13183.86|13183.86|13167.31|13167.31|13183.86|13183.86|13167.31|13167.31|0
1665156000000|2022-10-07 15:20:00|13165.99|13165.99|13164.81|13164.81|13170.32|13170.32|13155.04|13155.04|0
1665156300000|2022-10-07 15:25:00|13161.04|13161.04|13125.65|13125.65|13163.48|13163.48|13125.65|13125.65|0
1665386100000|2022-10-10 07:15:00|13067.91|13067.91|13059.26|13059.26|13067.91|13067.91|13038.46|13038.46|0
1665386400000|2022-10-10 07:20:00|13060.59|13060.59|13052.16|13052.16|13067.22|13067.22|13052.16|13052.16|0
1665386700000|2022-10-10 07:25:00|13062.77|13062.77|13082.71|13082.71|13082.71|13082.71|13062.77|13062.77|0
1665387000000|2022-10-10 07:30:00|13085.37|13085.37|13079.31|13079.31|13085.37|13085.37|13071.41|13071.41|0
1665387300000|2022-10-10 07:35:00|13095.23|13095.23|13097.91|13097.91|13097.91|13097.91|13088.6|13088.6|0
1665387600000|2022-10-10 07:40:00|13118.29|13118.29|13147.52|13147.52|13147.52|13147.52|13118.29|13118.29|0
1665387900000|2022-10-10 07:45:00|13143.75|13143.75|13137.12|13137.12|13143.75|13143.75|13137.12|13137.12|0
1665388200000|2022-10-10 07:50:00|13148.42|13148.42|13135.79|13135.79|13148.42|13148.42|13134.47|13134.47|0
1665388500000|2022-10-10 07:55:00|13126.72|13126.72|13106.35|13106.35|13126.72|13126.72|13101.04|13101.04|0
1665388800000|2022-10-10 08:00:00|13102.58|13102.58|13099.71|13099.71|13102.58|13102.58|13088.42|13088.42|0
1665389100000|2022-10-10 08:05:00|13111.01|13111.01|13111.01|13111.01|13111.01|13111.01|13111.01|13111.01|0
1665389400000|2022-10-10 08:10:00|13103.05|13103.05|13091.76|13091.76|13103.05|13103.05|13091.76|13091.76|0
1665389700000|2022-10-10 08:15:00|13095.74|13095.74|13091.97|13091.97|13095.74|13095.74|13091.97|13091.97|0
1665390000000|2022-10-10 08:20:00|13099.5|13099.5|13095.74|13095.74|13103.27|13103.27|13095.74|13095.74|0
1665390300000|2022-10-10 08:25:00|13105.71|13105.71|13105.71|13105.71|13105.71|13105.71|13105.71|13105.71|0
1665390600000|2022-10-10 08:30:00|13109.47|13109.47|13088.68|13088.68|13109.47|13109.47|13077.38|13077.38|0
1665390900000|2022-10-10 08:35:00|13087.35|13087.35|13078.32|13078.32|13087.35|13087.35|13070.78|13070.78|0
1665391200000|2022-10-10 08:40:00|13087.78|13087.78|13097.5|13097.5|13097.5|13097.5|13087.78|13087.78|0
1665391500000|2022-10-10 08:45:00|13093.73|13093.73|13112.77|13112.77|13112.77|13112.77|13093.73|13093.73|0
1665391800000|2022-10-10 08:50:00|13105.24|13105.24|13101.47|13101.47|13105.24|13105.24|13101.47|13101.47|0
1665392400000|2022-10-10 09:00:00|13108.11|13108.11|13111.87|13111.87|13111.87|13111.87|13108.11|13108.11|0
1665392700000|2022-10-10 09:05:00|13110.55|13110.55|13106.78|13106.78|13110.55|13110.55|13106.78|13106.78|0
1665393000000|2022-10-10 09:10:00|13104.13|13104.13|13090.18|13090.18|13104.13|13104.13|13090.18|13090.18|0
1665393300000|2022-10-10 09:15:00|13086.41|13086.41|13078.88|13078.88|13086.41|13086.41|13078.88|13078.88|0
1665393900000|2022-10-10 09:25:00|13067.58|13067.58|13081.74|13081.74|13081.74|13081.74|13067.58|13067.58|0
1665394200000|2022-10-10 09:30:00|13085.51|13085.51|13102.31|13102.31|13102.31|13102.31|13085.51|13085.51|0
1665394500000|2022-10-10 09:35:00|13106.29|13106.29|13103.63|13103.63|13106.29|13106.29|13103.63|13103.63|0
1665394800000|2022-10-10 09:40:00|13114.93|13114.93|13125.12|13125.12|13126.45|13126.45|13114.93|13114.93|0
1665395100000|2022-10-10 09:45:00|13126.86|13126.86|13144.79|13144.79|13144.79|13144.79|13126.86|13126.86|0
1665395400000|2022-10-10 09:50:00|13142.14|13142.14|13148.54|13148.54|13148.54|13148.54|13139.49|13139.49|0
1665395700000|2022-10-10 09:55:00|13155.17|13155.17|13158.94|13158.94|13158.94|13158.94|13155.17|13155.17|0
1665396000000|2022-10-10 10:00:00|13160.25|13160.25|13179.08|13179.08|13179.08|13179.08|13160.25|13160.25|0
1665396300000|2022-10-10 10:05:00|13185.71|13185.71|13175.74|13175.74|13185.71|13185.71|13171.76|13171.76|0
1665396600000|2022-10-10 10:10:00|13171.97|13171.97|13175.74|13175.74|13175.74|13175.74|13171.97|13171.97|0
1665396900000|2022-10-10 10:15:00|13171.97|13171.97|13159.13|13159.13|13171.97|13171.97|13159.13|13159.13|0
1665397200000|2022-10-10 10:20:00|13160.46|13160.46|13137.22|13137.22|13160.46|13160.46|13137.22|13137.22|0
1665397500000|2022-10-10 10:25:00|13135.9|13135.9|13137.22|13137.22|13137.22|13137.22|13131.92|13131.92|0
1665398100000|2022-10-10 10:35:00|13135.04|13135.04|13142.58|13142.58|13142.58|13142.58|13135.04|13135.04|0
1665398400000|2022-10-10 10:40:00|13138.81|13138.81|13150.32|13150.32|13150.32|13150.32|13138.81|13138.81|0
1665398700000|2022-10-10 10:45:00|13147.67|13147.67|13154.3|13154.3|13154.3|13154.3|13147.67|13147.67|0
1665399000000|2022-10-10 10:50:00|13158.07|13158.07|13158.07|13158.07|13158.07|13158.07|13158.07|13158.07|0
1665399300000|2022-10-10 10:55:00|13156.74|13156.74|13158.28|13158.28|13158.28|13158.28|13150.32|13150.32|0
1665399600000|2022-10-10 11:00:00|13169.58|13169.58|13196.56|13196.56|13196.56|13196.56|13169.58|13169.58|0
1665399900000|2022-10-10 11:05:00|13194.81|13194.81|13201.03|13201.03|13201.03|13201.03|13194.38|13194.38|0
1665400200000|2022-10-10 11:10:00|13203.68|13203.68|13204.63|13204.63|13204.63|13204.63|13203.68|13203.68|0
1665400500000|2022-10-10 11:15:00|13205.94|13205.94|13207.07|13207.07|13219.89|13219.89|13205.94|13205.94|0
1665400800000|2022-10-10 11:20:00|13206.63|13206.63|13221.26|13221.26|13221.26|13221.26|13206.2|13206.2|0
1665401100000|2022-10-10 11:25:00|13223.92|13223.92|13226.17|13226.17|13226.17|13226.17|13223.92|13223.92|0
1665401400000|2022-10-10 11:30:00|13229.94|13229.94|13289.51|13289.51|13289.51|13289.51|13229.94|13229.94|0
1665401700000|2022-10-10 11:35:00|13290.84|13290.84|13278|13278|13290.84|13290.84|13278|13278|0
1665402000000|2022-10-10 11:40:00|13270.47|13270.47|13279.98|13279.98|13281.31|13281.31|13270.47|13270.47|0
1665402300000|2022-10-10 11:45:00|13283.75|13283.75|13274.89|13274.89|13287.52|13287.52|13274.89|13274.89|0
1665402600000|2022-10-10 11:50:00|13280.2|13280.2|13274.89|13274.89|13283.96|13283.96|13274.89|13274.89|0
1665402900000|2022-10-10 11:55:00|13271.13|13271.13|13298.13|13298.13|13298.13|13298.13|13271.13|13271.13|0
1665403200000|2022-10-10 12:00:00|13301.9|13301.9|13294.36|13294.36|13303.22|13303.22|13294.36|13294.36|0
1665403500000|2022-10-10 12:05:00|13290.6|13290.6|13299.67|13299.67|13310.97|13310.97|13290.6|13290.6|0
1665403800000|2022-10-10 12:10:00|13295.9|13295.9|13281.95|13281.95|13295.9|13295.9|13281.95|13281.95|0
1665404100000|2022-10-10 12:15:00|13274.42|13274.42|13279.51|13279.51|13279.51|13279.51|13273.09|13273.09|0
1665404400000|2022-10-10 12:20:00|13283.28|13283.28|13303.84|13303.84|13303.84|13303.84|13283.28|13283.28|0
1665404700000|2022-10-10 12:25:00|13305.17|13305.17|13305.17|13305.17|13310.26|13310.26|13302.73|13302.73|0
1665405000000|2022-10-10 12:30:00|13302.99|13302.99|13308.1|13308.1|13310.96|13310.96|13302.99|13302.99|0
1665405300000|2022-10-10 12:35:00|13306.78|13306.78|13322.06|13322.06|13322.06|13322.06|13306.78|13306.78|0
1665405600000|2022-10-10 12:40:00|13324.71|13324.71|13332.24|13332.24|13332.24|13332.24|13324.71|13324.71|0
1665405900000|2022-10-10 12:45:00|13334.89|13334.89|13338.45|13338.45|13342.43|13342.43|13334.89|13334.89|0
1665406200000|2022-10-10 12:50:00|13334.68|13334.68|13332.24|13332.24|13338.45|13338.45|13332.24|13332.24|0
1665406500000|2022-10-10 12:55:00|13336.01|13336.01|13344.62|13344.62|13346.19|13346.19|13336.01|13336.01|0
1665406800000|2022-10-10 13:00:00|13348.39|13348.39|13344.84|13344.84|13353.48|13353.48|13340.86|13340.86|0
1665407100000|2022-10-10 13:05:00|13346.16|13346.16|13342.2|13342.2|13356.35|13356.35|13342.2|13342.2|0
1665407400000|2022-10-10 13:10:00|13334.67|13334.67|13331.07|13331.07|13334.67|13334.67|13323.37|13323.37|0
1665407700000|2022-10-10 13:15:00|13332.4|13332.4|13333.07|13333.07|13339.03|13339.03|13332.4|13332.4|0
1665408000000|2022-10-10 13:20:00|13326.43|13326.43|13322.67|13322.67|13326.43|13326.43|13311.16|13311.16|0
1665408300000|2022-10-10 13:25:00|13320.01|13320.01|13314.94|13314.94|13320.03|13320.03|13314.92|13314.92|0
1665408600000|2022-10-10 13:30:00|13317.59|13317.59|13301.91|13301.91|13335.1|13335.1|13294.16|13294.16|0
1665408900000|2022-10-10 13:35:00|13304.56|13304.56|13270.45|13270.45|13311.63|13311.63|13270.45|13270.45|0
1665409200000|2022-10-10 13:40:00|13270.02|13270.02|13274.38|13274.38|13286.83|13286.83|13253.64|13253.64|0
1665409500000|2022-10-10 13:45:00|13273.95|13273.95|13296.09|13296.09|13307.82|13307.82|13271.75|13271.75|0
1665409800000|2022-10-10 13:50:00|13298.74|13298.74|13263.99|13263.99|13307.6|13307.6|13262.67|13262.67|0
1665410100000|2022-10-10 13:55:00|13271.53|13271.53|13254.73|13254.73|13271.53|13271.53|13254.73|13254.73|0
1665410400000|2022-10-10 14:00:00|13256.05|13256.05|13228.42|13228.42|13270.02|13270.02|13228.42|13228.42|0
1665410700000|2022-10-10 14:05:00|13239.72|13239.72|13229.97|13229.97|13258.98|13258.98|13229.97|13229.97|0
1665411000000|2022-10-10 14:10:00|13231.29|13231.29|13227.39|13227.39|13233.95|13233.95|13227.39|13227.39|0
1665411300000|2022-10-10 14:15:00|13219.86|13219.86|13250.66|13250.66|13250.66|13250.66|13218.53|13218.53|0
1665411600000|2022-10-10 14:20:00|13251.99|13251.99|13254.87|13254.87|13256.19|13256.19|13251.99|13251.99|0
1665411900000|2022-10-10 14:25:00|13251.1|13251.1|13257.96|13257.96|13273.23|13273.23|13243.57|13243.57|0
1665412200000|2022-10-10 14:30:00|13261.72|13261.72|13235.14|13235.14|13277|13277|13232.49|13232.49|0
1665412500000|2022-10-10 14:35:00|13237.8|13237.8|13211.05|13211.05|13247.56|13247.56|13211.05|13211.05|0
1665412800000|2022-10-10 14:40:00|13212.93|13212.93|13224.23|13224.23|13229.32|13229.32|13212.93|13212.93|0
1665413100000|2022-10-10 14:45:00|13222.9|13222.9|13229.32|13229.32|13243.48|13243.48|13222.9|13222.9|0
1665413400000|2022-10-10 14:50:00|13228.21|13228.21|13228.19|13228.19|13228.21|13228.21|13219.35|13219.35|0
1665413700000|2022-10-10 14:55:00|13226.86|13226.86|13226.86|13226.86|13233.45|13233.45|13225.53|13225.53|0
1665414000000|2022-10-10 15:00:00|13223.09|13223.09|13212.96|13212.96|13223.09|13223.09|13192.12|13192.12|0
1665414300000|2022-10-10 15:05:00|13214.28|13214.28|13203.23|13203.23|13226.69|13226.69|13203.23|13203.23|0
1665414600000|2022-10-10 15:10:00|13209.87|13209.87|13223.7|13223.7|13225.57|13225.57|13209.87|13209.87|0
1665414900000|2022-10-10 15:15:00|13225.03|13225.03|13196.91|13196.91|13225.03|13225.03|13193.14|13193.14|0
1665415200000|2022-10-10 15:20:00|13204.44|13204.44|13221.73|13221.73|13225.71|13225.71|13194.8|13194.8|0
1665415500000|2022-10-10 15:25:00|13221.29|13221.29|13211.6|13211.6|13230.6|13230.6|13211.6|13211.6|0
1665472500000|2022-10-11 07:15:00|13077.52|13077.52|13074.34|13074.34|13092.58|13092.58|13074.34|13074.34|0
1665472800000|2022-10-11 07:20:00|13079.65|13079.65|13116.2|13116.2|13116.2|13116.2|13079.65|13079.65|0
1665473100000|2022-10-11 07:25:00|13124.16|13124.16|13169.84|13169.84|13169.84|13169.84|13120.23|13120.23|0
1665473400000|2022-10-11 07:30:00|13175.14|13175.14|13186.99|13186.99|13203.52|13203.52|13169.84|13169.84|0
1665473700000|2022-10-11 07:35:00|13190.76|13190.76|13198.93|13198.93|13206.46|13206.46|13190.76|13190.76|0
1665474000000|2022-10-11 07:40:00|13192.3|13192.3|13164.02|13164.02|13192.3|13192.3|13156.48|13156.48|0
1665474300000|2022-10-11 07:45:00|13152.08|13152.08|13188.41|13188.41|13188.41|13188.41|13149.01|13149.01|0
1665474600000|2022-10-11 07:50:00|13187.09|13187.09|13207.46|13207.46|13207.46|13207.46|13187.09|13187.09|0
1665474900000|2022-10-11 07:55:00|13203.69|13203.69|13230.49|13230.49|13231.82|13231.82|13195.73|13195.73|0
1665475200000|2022-10-11 08:00:00|13219.19|13219.19|13237.34|13237.34|13248.64|13248.64|13219.19|13219.19|0
1665475500000|2022-10-11 08:05:00|13244.87|13244.87|13243.58|13243.58|13254.58|13254.58|13238.49|13238.49|0
1665475800000|2022-10-11 08:10:00|13236.05|13236.05|13243.51|13243.51|13244.45|13244.45|13236.05|13236.05|0
1665476100000|2022-10-11 08:15:00|13239.74|13239.74|13233.1|13233.1|13259|13259|13233.1|13233.1|0
1665476400000|2022-10-11 08:20:00|13240.63|13240.63|13232.88|13232.88|13244.4|13244.4|13231.56|13231.56|0
1665476700000|2022-10-11 08:25:00|13226.25|13226.25|13201|13201|13226.25|13226.25|13201|13201|0
1665477000000|2022-10-11 08:30:00|13191.72|13191.72|13142.75|13142.75|13191.72|13191.72|13142.75|13142.75|0
1665477300000|2022-10-11 08:35:00|13146.73|13146.73|13079.97|13079.97|13148.06|13148.06|13079.97|13079.97|0
1665477600000|2022-10-11 08:40:00|13079.54|13079.54|13083.52|13083.52|13083.52|13083.52|13068.24|13068.24|0
1665477900000|2022-10-11 08:45:00|13060.7|13060.7|13050.31|13050.31|13068.24|13068.24|13050.31|13050.31|0
1665478200000|2022-10-11 08:50:00|13048.98|13048.98|13038.11|13038.11|13068.24|13068.24|13038.11|13038.11|0
1665478500000|2022-10-11 08:55:00|13030.57|13030.57|13027.71|13027.71|13030.57|13030.57|13016.41|13016.41|0
1665478800000|2022-10-11 09:00:00|13023.94|13023.94|13035.46|13035.46|13035.46|13035.46|13011.99|13011.99|0
1665479100000|2022-10-11 09:05:00|13039.23|13039.23|13058.7|13058.7|13058.7|13058.7|13024.16|13024.16|0
1665479400000|2022-10-11 09:10:00|13053.39|13053.39|13050.74|13050.74|13053.39|13053.39|13043.21|13043.21|0
1665479700000|2022-10-11 09:15:00|13046.98|13046.98|13072.65|13072.65|13076.42|13076.42|13046.98|13046.98|0
1665480000000|2022-10-11 09:20:00|13068.89|13068.89|13060.03|13060.03|13070.21|13070.21|13060.03|13060.03|0
1665480300000|2022-10-11 09:25:00|13056.26|13056.26|13050.41|13050.41|13061.92|13061.92|13050.41|13050.41|0
1665480600000|2022-10-11 09:30:00|13051.74|13051.74|13009.41|13009.41|13051.74|13051.74|13009.41|13009.41|0
1665480900000|2022-10-11 09:35:00|13013.18|13013.18|13030.66|13030.66|13030.66|13030.66|13013.18|13013.18|0
1665481200000|2022-10-11 09:40:00|13034.64|13034.64|13016.71|13016.71|13034.64|13034.64|13016.71|13016.71|0
1665481500000|2022-10-11 09:45:00|13009.17|13009.17|12986.57|12986.57|13009.17|13009.17|12986.57|12986.57|0
1665481800000|2022-10-11 09:50:00|12990.34|12990.34|13005.03|13005.03|13005.03|13005.03|12990.34|12990.34|0
1665482100000|2022-10-11 09:55:00|13001.26|13001.26|13024.07|13024.07|13024.07|13024.07|13001.26|13001.26|0
1665482400000|2022-10-11 10:00:00|13016.54|13016.54|13016.54|13016.54|13027.84|13027.84|13016.54|13016.54|0
1665482700000|2022-10-11 10:05:00|13013.89|13013.89|13031.6|13031.6|13031.6|13031.6|13010.12|13010.12|0
1665483000000|2022-10-11 10:10:00|13039.14|13039.14|13041.79|13041.79|13043.12|13043.12|13039.14|13039.14|0
1665483300000|2022-10-11 10:15:00|13038.02|13038.02|13042.9|13042.9|13042.9|13042.9|13035.37|13035.37|0
1665483600000|2022-10-11 10:20:00|13046.67|13046.67|13031.88|13031.88|13046.67|13046.67|13028.12|13028.12|0
1665483900000|2022-10-11 10:25:00|13032.76|13032.76|13054.53|13054.53|13078.16|13078.16|13029.92|13029.92|0
1665484200000|2022-10-11 10:30:00|13057.14|13057.14|13048.28|13048.28|13062.45|13062.45|13048.28|13048.28|0
1665484500000|2022-10-11 10:35:00|13061.55|13061.55|13072.06|13072.06|13081.13|13081.13|13061.55|13061.55|0
1665484800000|2022-10-11 10:40:00|13064.53|13064.53|13062.99|13062.99|13068.29|13068.29|13062.99|13062.99|0
1665485100000|2022-10-11 10:45:00|13062.55|13062.55|13052.15|13052.15|13062.55|13062.55|13045.95|13045.95|0
1665485400000|2022-10-11 10:50:00|13054.81|13054.81|13088.23|13088.23|13088.23|13088.23|13050.83|13050.83|0
1665485700000|2022-10-11 10:55:00|13092|13092|13089.34|13089.34|13092|13092|13089.34|13089.34|0
1665486000000|2022-10-11 11:00:00|13085.58|13085.58|13085.38|13085.38|13103.29|13103.29|13085.38|13085.38|0
1665486300000|2022-10-11 11:05:00|13092.91|13092.91|13091.37|13091.37|13092.91|13092.91|13087.61|13087.61|0
1665486600000|2022-10-11 11:10:00|13090.5|13090.5|13090.07|13090.07|13090.5|13090.5|13087.41|13087.41|0
1665486900000|2022-10-11 11:15:00|13090.94|13090.94|13107.54|13107.54|13107.54|13107.54|13090.94|13090.94|0
1665487200000|2022-10-11 11:20:00|13108.42|13108.42|13121.47|13121.47|13121.47|13121.47|13104.65|13104.65|0
1665487500000|2022-10-11 11:25:00|13124.12|13124.12|13127.89|13127.89|13135.63|13135.63|13122.79|13122.79|0
1665487800000|2022-10-11 11:30:00|13124.12|13124.12|13114.16|13114.16|13124.12|13124.12|13114.16|13114.16|0
1665488100000|2022-10-11 11:35:00|13116.81|13116.81|13117.68|13117.68|13118.14|13118.14|13116.81|13116.81|0
1665488400000|2022-10-11 11:40:00|13113.92|13113.92|13109.26|13109.26|13118.33|13118.33|13109.26|13109.26|0
1665488700000|2022-10-11 11:45:00|13116.79|13116.79|13124.33|13124.33|13129.64|13129.64|13111.07|13111.07|0
1665489000000|2022-10-11 11:50:00|13128.31|13128.31|13111.71|13111.71|13130.97|13130.97|13109.06|13109.06|0
1665489300000|2022-10-11 11:55:00|13115.47|13115.47|13125.42|13125.42|13125.42|13125.42|13115.47|13115.47|0
1665489600000|2022-10-11 12:00:00|13129.19|13129.19|13128.05|13128.05|13139.56|13139.56|13128.05|13128.05|0
1665489900000|2022-10-11 12:05:00|13124.29|13124.29|13125.07|13125.07|13128.83|13128.83|13124.29|13124.29|0
1665490200000|2022-10-11 12:10:00|13123.74|13123.74|13152.07|13152.07|13152.07|13152.07|13123.74|13123.74|0
1665490500000|2022-10-11 12:15:00|13153.38|13153.38|13146.72|13146.72|13157.14|13157.14|13146.72|13146.72|0
1665490800000|2022-10-11 12:20:00|13144.06|13144.06|13146.5|13146.5|13147.83|13147.83|13143.85|13143.85|0
1665491100000|2022-10-11 12:25:00|13147.83|13147.83|13153.81|13153.81|13153.81|13153.81|13147.39|13147.39|0
1665491400000|2022-10-11 12:30:00|13154.68|13154.68|13149.56|13149.56|13154.68|13154.68|13139.62|13139.62|0
1665491700000|2022-10-11 12:35:00|13154.87|13154.87|13150.65|13150.65|13154.87|13154.87|13149.78|13149.78|0
1665492000000|2022-10-11 12:40:00|13146.67|13146.67|13132.93|13132.93|13146.67|13146.67|13129.16|13129.16|0
1665492300000|2022-10-11 12:45:00|13129.16|13129.16|13135.58|13135.58|13135.58|13135.58|13129.16|13129.16|0
1665492600000|2022-10-11 12:50:00|13140.68|13140.68|13122.96|13122.96|13140.68|13140.68|13122.96|13122.96|0
1665492900000|2022-10-11 12:55:00|13120.3|13120.3|13116.12|13116.12|13120.3|13120.3|13111.03|13111.03|0
1665493200000|2022-10-11 13:00:00|13113.47|13113.47|13121.65|13121.65|13121.65|13121.65|13112.14|13112.14|0
1665493500000|2022-10-11 13:05:00|13117.88|13117.88|13117.88|13117.88|13117.88|13117.88|13117.88|13117.88|0
1665493800000|2022-10-11 13:10:00|13125.42|13125.42|13117.91|13117.91|13125.42|13125.42|13112.58|13112.58|0
1665494100000|2022-10-11 13:15:00|13115.26|13115.26|13100.67|13100.67|13115.26|13115.26|13100.67|13100.67|0
1665494400000|2022-10-11 13:20:00|13098.01|13098.01|13096.47|13096.47|13101.78|13101.78|13088.94|13088.94|0
1665494700000|2022-10-11 13:25:00|13101.78|13101.78|13093.81|13093.81|13101.78|13101.78|13093.81|13093.81|0
1665495000000|2022-10-11 13:30:00|13084.53|13084.53|13055.51|13055.51|13085.85|13085.85|13045.32|13045.32|0
1665495300000|2022-10-11 13:35:00|13054.18|13054.18|13069|13069|13077.86|13077.86|13044|13044|0
1665495600000|2022-10-11 13:40:00|13061.46|13061.46|13042.21|13042.21|13066.34|13066.34|13042.21|13042.21|0
1665495900000|2022-10-11 13:45:00|13043.53|13043.53|13036.02|13036.02|13056.37|13056.37|13024.51|13024.51|0
1665496200000|2022-10-11 13:50:00|13037.35|13037.35|13001.79|13001.79|13042|13042|13001.79|13001.79|0
1665496500000|2022-10-11 13:55:00|13005.56|13005.56|13004.21|13004.21|13009.32|13009.32|12990.26|12990.26|0
1665496800000|2022-10-11 14:00:00|13000.44|13000.44|12965.9|12965.9|13000.44|13000.44|12955.33|12955.33|0
1665497100000|2022-10-11 14:05:00|12965.03|12965.03|12973.67|12973.67|12973.67|12973.67|12951.75|12951.75|0
1665497400000|2022-10-11 14:10:00|12972.35|12972.35|12996.02|12996.02|12996.02|12996.02|12965.95|12965.95|0
1665497700000|2022-10-11 14:15:00|12998.64|12998.64|13022.35|13022.35|13028.77|13028.77|12997.31|12997.31|0
1665498000000|2022-10-11 14:20:00|13018.58|13018.58|13003.3|13003.3|13026.11|13026.11|12994.23|12994.23|0
1665498300000|2022-10-11 14:25:00|13007.07|13007.07|13035.8|13035.8|13035.8|13035.8|13007.07|13007.07|0
1665498600000|2022-10-11 14:30:00|13032.03|13032.03|13048.62|13048.62|13052.38|13052.38|13018.97|13018.97|0
1665498900000|2022-10-11 14:35:00|13047.29|13047.29|13034.66|13034.66|13049.94|13049.94|13020.71|13020.71|0
1665499200000|2022-10-11 14:40:00|13042.2|13042.2|13046.59|13046.59|13058.1|13058.1|13042.2|13042.2|0
1665499500000|2022-10-11 14:45:00|13042.83|13042.83|13040.39|13040.39|13042.83|13042.83|13027.33|13027.33|0
1665499800000|2022-10-11 14:50:00|13044.15|13044.15|13049.24|13049.24|13053.01|13053.01|13041.5|13041.5|0
1665500100000|2022-10-11 14:55:00|13046.59|13046.59|13032.21|13032.21|13047.92|13047.92|13032.21|13032.21|0
1665500400000|2022-10-11 15:00:00|13028.45|13028.45|13048.62|13048.62|13062.79|13062.79|13028.45|13028.45|0
1665500700000|2022-10-11 15:05:00|13045.97|13045.97|13023.37|13023.37|13051.28|13051.28|13021.83|13021.83|0
1665501000000|2022-10-11 15:10:00|13020.72|13020.72|13033.24|13033.24|13036|13036|13020.72|13020.72|0
1665501300000|2022-10-11 15:15:00|13034.56|13034.56|13048.51|13048.51|13052.28|13052.28|13034.56|13034.56|0
1665501600000|2022-10-11 15:20:00|13045.86|13045.86|13035.46|13035.46|13047.19|13047.19|13027.93|13027.93|0
1665501900000|2022-10-11 15:25:00|13031.7|13031.7|13039.09|13039.09|13046.84|13046.84|13029.5|13029.5|0
1665558900000|2022-10-12 07:15:00|12982.29|12982.29|12992|12992|13013.7|13013.7|12976.72|12976.72|0
1665559200000|2022-10-12 07:20:00|12998.61|12998.61|12972.49|12972.49|13009.01|13009.01|12972.49|12972.49|0
1665559500000|2022-10-12 07:25:00|12968.51|12968.51|12902.11|12902.11|12968.51|12968.51|12886.61|12886.61|0
1665559800000|2022-10-12 07:30:00|12909.64|12909.64|12923.79|12923.79|12926.68|12926.68|12908.98|12908.98|0
1665560100000|2022-10-12 07:35:00|12927.55|12927.55|12930.74|12930.74|12936.38|12936.38|12913.14|12913.14|0
1665560400000|2022-10-12 07:40:00|12928.08|12928.08|12920.39|12920.39|12928.36|12928.36|12917.06|12917.06|0
1665560700000|2022-10-12 07:45:00|12923.04|12923.04|12977.02|12977.02|12978.56|12978.56|12923.04|12923.04|0
1665561000000|2022-10-12 07:50:00|12988.32|12988.32|13049.01|13049.01|13064.07|13064.07|12981.69|12981.69|0
1665561300000|2022-10-12 07:55:00|13060.31|13060.31|13057.09|13057.09|13066.94|13066.94|13036.85|13036.85|0
1665561600000|2022-10-12 08:00:00|13053.32|13053.32|13101.09|13101.09|13101.09|13101.09|13049.56|13049.56|0
1665561900000|2022-10-12 08:05:00|13098.44|13098.44|13099.35|13099.35|13103.75|13103.75|13098.44|13098.44|0
1665562200000|2022-10-12 08:10:00|13080.52|13080.52|13074.12|13074.12|13080.98|13080.98|13074.12|13074.12|0
1665562500000|2022-10-12 08:15:00|13070.35|13070.35|13097.98|13097.98|13105.94|13105.94|13070.35|13070.35|0
1665562800000|2022-10-12 08:20:00|13082.91|13082.91|13099.28|13099.28|13099.28|13099.28|13082.91|13082.91|0
1665563100000|2022-10-12 08:25:00|13100.58|13100.58|13143.96|13143.96|13143.96|13143.96|13100.58|13100.58|0
1665563400000|2022-10-12 08:30:00|13143.52|13143.52|13139.97|13139.97|13147.5|13147.5|13139.97|13139.97|0
1665563700000|2022-10-12 08:35:00|13136.2|13136.2|13120.03|13120.03|13138.86|13138.86|13120.03|13120.03|0
1665564000000|2022-10-12 08:40:00|13114.73|13114.73|13123.61|13123.61|13125.15|13125.15|13114.73|13114.73|0
1665564300000|2022-10-12 08:45:00|13120.99|13120.99|13125|13125|13125|13125|13105.96|13105.96|0
1665564600000|2022-10-12 08:50:00|13126.33|13126.33|13119.69|13119.69|13128.98|13128.98|13112.38|13112.38|0
1665564900000|2022-10-12 08:55:00|13118.37|13118.37|13118.37|13118.37|13118.37|13118.37|13114.6|13114.6|0
1665565200000|2022-10-12 09:00:00|13114.6|13114.6|13124.33|13124.33|13128.31|13128.31|13102|13102|0
1665565500000|2022-10-12 09:05:00|13128.31|13128.31|13122.21|13122.21|13140.39|13140.39|13122.21|13122.21|0
1665565800000|2022-10-12 09:10:00|13124.87|13124.87|13147.47|13147.47|13147.47|13147.47|13123.12|13123.12|0
1665566100000|2022-10-12 09:15:00|13150.12|13150.12|13172.28|13172.28|13181.99|13181.99|13150.12|13150.12|0
1665566400000|2022-10-12 09:20:00|13173.61|13173.61|13171.8|13171.8|13173.82|13173.82|13166.08|13166.08|0
1665566700000|2022-10-12 09:25:00|13175.78|13175.78|13201.4|13201.4|13201.4|13201.4|13175.78|13175.78|0
1665567000000|2022-10-12 09:30:00|13205.17|13205.17|13183.09|13183.09|13205.17|13205.17|13182.14|13182.14|0
1665567300000|2022-10-12 09:35:00|13181.78|13181.78|13181.78|13181.78|13181.78|13181.78|13181.78|13181.78|0
1665567600000|2022-10-12 09:40:00|13184.43|13184.43|13180.25|13180.25|13188.41|13188.41|13172.72|13172.72|0
1665567900000|2022-10-12 09:45:00|13176.48|13176.48|13168.95|13168.95|13176.48|13176.48|13167.62|13167.62|0
1665568200000|2022-10-12 09:50:00|13172.72|13172.72|13183.06|13183.06|13183.06|13183.06|13172|13172|0
1665568500000|2022-10-12 09:55:00|13187.04|13187.04|13206.08|13206.08|13206.08|13206.08|13185.71|13185.71|0
1665568800000|2022-10-12 10:00:00|13198.55|13198.55|13202.53|13202.53|13208.95|13208.95|13198.55|13198.55|0
1665569100000|2022-10-12 10:05:00|13197.22|13197.22|13190.59|13190.59|13197.22|13197.22|13190.59|13190.59|0
1665569400000|2022-10-12 10:10:00|13189.26|13189.26|13181.08|13181.08|13189.26|13189.26|13169.36|13169.36|0
1665569700000|2022-10-12 10:15:00|13173.12|13173.12|13156.75|13156.75|13173.12|13173.12|13156.75|13156.75|0
1665570000000|2022-10-12 10:20:00|13152.99|13152.99|13150.79|13150.79|13152.99|13152.99|13150.79|13150.79|0
1665570300000|2022-10-12 10:25:00|13147.02|13147.02|13133.28|13133.28|13152.33|13152.33|13125.75|13125.75|0
1665570600000|2022-10-12 10:30:00|13130.63|13130.63|13110.03|13110.03|13130.63|13130.63|13103.4|13103.4|0
1665570900000|2022-10-12 10:35:00|13117.99|13117.99|13145.87|13145.87|13145.87|13145.87|13116.66|13116.66|0
1665571200000|2022-10-12 10:40:00|13147.2|13147.2|13147.2|13147.2|13147.2|13147.2|13147.2|13147.2|0
1665571500000|2022-10-12 10:45:00|13148.53|13148.53|13136.09|13136.09|13152.69|13152.69|13133.43|13133.43|0
1665571800000|2022-10-12 10:50:00|13139.87|13139.87|13150.06|13150.06|13151.39|13151.39|13139.87|13139.87|0
1665572100000|2022-10-12 10:55:00|13153.83|13153.83|13160.12|13160.12|13160.12|13160.12|13143.64|13143.64|0
1665572400000|2022-10-12 11:00:00|13160.99|13160.99|13150.8|13150.8|13160.99|13160.99|13148.15|13148.15|0
1665572700000|2022-10-12 11:05:00|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|13152.13|0
1665573000000|2022-10-12 11:10:00|13155.89|13155.89|13142.35|13142.35|13166.08|13166.08|13142.35|13142.35|0
1665573300000|2022-10-12 11:15:00|13146.12|13146.12|13146.12|13146.12|13146.12|13146.12|13146.12|13146.12|0
1665573600000|2022-10-12 11:20:00|13148.77|13148.77|13156.3|13156.3|13160.28|13160.28|13148.77|13148.77|0
1665573900000|2022-10-12 11:25:00|13158.96|13158.96|13158.96|13158.96|13158.96|13158.96|13158.96|13158.96|0
1665574200000|2022-10-12 11:30:00|13159.39|13159.39|13166.92|13166.92|13174.46|13174.46|13159.39|13159.39|0
1665574500000|2022-10-12 11:35:00|13173.54|13173.54|13208.27|13208.27|13208.27|13208.27|13173.54|13173.54|0
1665574800000|2022-10-12 11:40:00|13204.5|13204.5|13190.34|13190.34|13204.5|13204.5|13182.59|13182.59|0
1665575100000|2022-10-12 11:45:00|13189.03|13189.03|13161.75|13161.75|13189.03|13189.03|13160.42|13160.42|0
1665575400000|2022-10-12 11:50:00|13164.4|13164.4|13163.27|13163.27|13164.4|13164.4|13160.61|13160.61|0
1665575700000|2022-10-12 11:55:00|13160.61|13160.61|13152.67|13152.67|13160.61|13160.61|13152.67|13152.67|0
1665576000000|2022-10-12 12:00:00|13151.37|13151.37|13147.81|13147.81|13155.35|13155.35|13147.81|13147.81|0
1665576300000|2022-10-12 12:05:00|13142.51|13142.51|13139.81|13139.81|13152.43|13152.43|13137.37|13137.37|0
1665576600000|2022-10-12 12:10:00|13136.04|13136.04|13136.04|13136.04|13139.81|13139.81|13134.71|13134.71|0
1665576900000|2022-10-12 12:15:00|13137.37|13137.37|13138.62|13138.62|13146.44|13146.44|13133.6|13133.6|0
1665577200000|2022-10-12 12:20:00|13141.27|13141.27|13153.44|13153.44|13153.44|13153.44|13133.74|13133.74|0
1665577500000|2022-10-12 12:25:00|13157.42|13157.42|13179.76|13179.76|13179.76|13179.76|13157.42|13157.42|0
1665577800000|2022-10-12 12:30:00|13169.57|13169.57|13076.73|13076.73|13169.57|13169.57|13071.22|13071.22|0
1665578100000|2022-10-12 12:35:00|13074.99|13074.99|13115|13115|13117.65|13117.65|13074.99|13074.99|0
1665578400000|2022-10-12 12:40:00|13103.7|13103.7|13119.41|13119.41|13119.41|13119.41|13083.33|13083.33|0
1665578700000|2022-10-12 12:45:00|13115.65|13115.65|13109.88|13109.88|13120.74|13120.74|13108.13|13108.13|0
1665579000000|2022-10-12 12:50:00|13113.64|13113.64|13097.04|13097.04|13116.08|13116.08|13097.04|13097.04|0
1665579300000|2022-10-12 12:55:00|13093.06|13093.06|13082.87|13082.87|13093.06|13093.06|13079.11|13079.11|0
1665579600000|2022-10-12 13:00:00|13075.34|13075.34|13061.39|13061.39|13075.34|13075.34|13060.52|13060.52|0
1665579900000|2022-10-12 13:05:00|13065.16|13065.16|13050.07|13050.07|13065.16|13065.16|13045.88|13045.88|0
1665580200000|2022-10-12 13:10:00|13046.09|13046.09|13059.8|13059.8|13060.67|13060.67|13042.32|13042.32|0
1665580500000|2022-10-12 13:15:00|13052.27|13052.27|13067.09|13067.09|13070.86|13070.86|13052.27|13052.27|0
1665580800000|2022-10-12 13:20:00|13063.32|13063.32|13054.25|13054.25|13063.32|13063.32|13050.49|13050.49|0
1665581100000|2022-10-12 13:25:00|13055.58|13055.58|13064.84|13064.84|13064.84|13064.84|13054.25|13054.25|0
1665581400000|2022-10-12 13:30:00|13061.07|13061.07|13034.81|13034.81|13061.07|13061.07|13019.11|13019.11|0
1665581700000|2022-10-12 13:35:00|13038.58|13038.58|13068.21|13068.21|13070.65|13070.65|13038.58|13038.58|0
1665582000000|2022-10-12 13:40:00|13060.67|13060.67|13076.2|13076.2|13076.2|13076.2|13044.77|13044.77|0
1665582300000|2022-10-12 13:45:00|13078.85|13078.85|13067.12|13067.12|13079.96|13079.96|13059.59|13059.59|0
1665582600000|2022-10-12 13:50:00|13063.36|13063.36|13057.81|13057.81|13075.98|13075.98|13057.81|13057.81|0
1665582900000|2022-10-12 13:55:00|13061.57|13061.57|13077.94|13077.94|13077.94|13077.94|13057.81|13057.81|0
1665583200000|2022-10-12 14:00:00|13074.17|13074.17|13066.39|13066.39|13084.11|13084.11|13066.39|13066.39|0
1665583500000|2022-10-12 14:05:00|13062.62|13062.62|13050.22|13050.22|13062.62|13062.62|13023.47|13023.47|0
1665583800000|2022-10-12 14:10:00|13053.98|13053.98|13054.18|13054.18|13075.88|13075.88|13050.22|13050.22|0
1665584100000|2022-10-12 14:15:00|13050.41|13050.41|13063.46|13063.46|13066.12|13066.12|13042.88|13042.88|0
1665584400000|2022-10-12 14:20:00|13062.14|13062.14|13026.94|13026.94|13062.14|13062.14|13026.51|13026.51|0
1665584700000|2022-10-12 14:25:00|13038.24|13038.24|13051.3|13051.3|13063.9|13063.9|13035.59|13035.59|0
1665585000000|2022-10-12 14:30:00|13053.96|13053.96|13062.79|13062.79|13074.09|13074.09|13050.19|13050.19|0
1665585300000|2022-10-12 14:35:00|13059.02|13059.02|13038|13038|13062.79|13062.79|13038|13038|0
1665585600000|2022-10-12 14:40:00|13030.47|13030.47|13002.46|13002.46|13030.47|13030.47|13001.09|13001.09|0
1665585900000|2022-10-12 14:45:00|12998.7|12998.7|13014.28|13014.28|13014.28|13014.28|12988.94|12988.94|0
1665586200000|2022-10-12 14:50:00|13018.04|13018.04|12999.67|12999.67|13024.46|13024.46|12994.58|12994.58|0
1665586500000|2022-10-12 14:55:00|12995.91|12995.91|12951.2|12951.2|12999.67|12999.67|12951.2|12951.2|0
1665586800000|2022-10-12 15:00:00|12949.87|12949.87|12953.14|12953.14|12968.63|12968.63|12934.14|12934.14|0
1665587100000|2022-10-12 15:05:00|12949.16|12949.16|12948.48|12948.48|12953.57|12953.57|12938.54|12938.54|0
1665587400000|2022-10-12 15:10:00|12949.79|12949.79|12946.31|12946.31|12953.76|12953.76|12944.91|12944.91|0
1665587700000|2022-10-12 15:15:00|12947.63|12947.63|12950.07|12950.07|12951.4|12951.4|12937.02|12937.02|0
1665588000000|2022-10-12 15:20:00|12948.75|12948.75|12946.94|12946.94|12955.13|12955.13|12941.84|12941.84|0
1665588300000|2022-10-12 15:25:00|12945.61|12945.61|12921.32|12921.32|12946.94|12946.94|12916.63|12916.63|0
1665645300000|2022-10-13 07:15:00|12799.96|12799.96|12825.21|12825.21|12825.21|12825.21|12799.96|12799.96|0
1665645600000|2022-10-13 07:20:00|12836.51|12836.51|12825.38|12825.38|12840.01|12840.01|12809.88|12809.88|0
1665645900000|2022-10-13 07:25:00|12835.99|12835.99|12841.65|12841.65|12841.65|12841.65|12824.69|12824.69|0
1665646200000|2022-10-13 07:30:00|12830.35|12830.35|12780.96|12780.96|12830.35|12830.35|12777.2|12777.2|0
1665646500000|2022-10-13 07:35:00|12774.33|12774.33|12720.06|12720.06|12774.33|12774.33|12720.06|12720.06|0
1665646800000|2022-10-13 07:40:00|12735.13|12735.13|12767.01|12767.01|12774.54|12774.54|12735.13|12735.13|0
1665647100000|2022-10-13 07:45:00|12765.69|12765.69|12753.96|12753.96|12765.69|12765.69|12750.19|12750.19|0
1665647400000|2022-10-13 07:50:00|12761.71|12761.71|12750.41|12750.41|12773.22|12773.22|12750.41|12750.41|0
1665647700000|2022-10-13 07:55:00|12746.64|12746.64|12715.87|12715.87|12746.64|12746.64|12715.87|12715.87|0
1665648000000|2022-10-13 08:00:00|12710.64|12710.64|12680.98|12680.98|12710.64|12710.64|12677.22|12677.22|0
1665648300000|2022-10-13 08:05:00|12677|12677|12651.29|12651.29|12682.1|12682.1|12651.29|12651.29|0
1665648600000|2022-10-13 08:10:00|12643.76|12643.76|12662.59|12662.59|12665.24|12665.24|12638.45|12638.45|0
1665648900000|2022-10-13 08:15:00|12666.57|12666.57|12648.85|12648.85|12666.57|12666.57|12648.85|12648.85|0
1665649200000|2022-10-13 08:20:00|12652.62|12652.62|12634.81|12634.81|12652.62|12652.62|12630.02|12630.02|0
1665649500000|2022-10-13 08:25:00|12633.87|12633.87|12640.34|12640.34|12640.34|12640.34|12633.87|12633.87|0
1665649800000|2022-10-13 08:30:00|12638.45|12638.45|12670.12|12670.12|12672.56|12672.56|12638.45|12638.45|0
1665650100000|2022-10-13 08:35:00|12671.45|12671.45|12650.69|12650.69|12673.72|12673.72|12646.93|12646.93|0
1665650400000|2022-10-13 08:40:00|12654.46|12654.46|12655.79|12655.79|12655.79|12655.79|12654.46|12654.46|0
1665650700000|2022-10-13 08:45:00|12648.25|12648.25|12636.31|12636.31|12648.25|12648.25|12628.35|12628.35|0
1665651000000|2022-10-13 08:50:00|12632.54|12632.54|12615.93|12615.93|12632.54|12632.54|12612.17|12612.17|0
1665651300000|2022-10-13 08:55:00|12619.7|12619.7|12634.34|12634.34|12636.99|12636.99|12610.63|12610.63|0
1665651600000|2022-10-13 09:00:00|12645.64|12645.64|12669.08|12669.08|12672.85|12672.85|12638.11|12638.11|0
1665651900000|2022-10-13 09:05:00|12665.31|12665.31|12675.69|12675.69|12678.15|12678.15|12665.31|12665.31|0
1665652200000|2022-10-13 09:10:00|12683.23|12683.23|12719.95|12719.95|12719.95|12719.95|12683.23|12683.23|0
1665652500000|2022-10-13 09:15:00|12723.72|12723.72|12722.77|12722.77|12723.72|12723.72|12721.82|12721.82|0
1665652800000|2022-10-13 09:20:00|12726.54|12726.54|12719.19|12719.19|12731.82|12731.82|12717.87|12717.87|0
1665653100000|2022-10-13 09:25:00|12723.17|12723.17|12740.46|12740.46|12741.79|12741.79|12719.19|12719.19|0
1665653400000|2022-10-13 09:30:00|12732.93|12732.93|12762.94|12762.94|12762.94|12762.94|12732.93|12732.93|0
1665653700000|2022-10-13 09:35:00|12744.11|12744.11|12745.16|12745.16|12745.16|12745.16|12736.36|12736.36|0
1665654000000|2022-10-13 09:40:00|12754.44|12754.44|12728.79|12728.79|12754.44|12754.44|12728.79|12728.79|0
1665654300000|2022-10-13 09:45:00|12725.03|12725.03|12716.17|12716.17|12733.89|12733.89|12716.17|12716.17|0
1665654600000|2022-10-13 09:50:00|12712.19|12712.19|12719.72|12719.72|12722.37|12722.37|12705.77|12705.77|0
1665654900000|2022-10-13 09:55:00|12727.25|12727.25|12686.95|12686.95|12731.02|12731.02|12686.95|12686.95|0
1665655200000|2022-10-13 10:00:00|12690.93|12690.93|12697.13|12697.13|12697.13|12697.13|12690.93|12690.93|0
1665655500000|2022-10-13 10:05:00|12691.83|12691.83|12697.58|12697.58|12711.53|12711.53|12691.83|12691.83|0
1665655800000|2022-10-13 10:10:00|12701.34|12701.34|12697.58|12697.58|12701.34|12701.34|12697.58|12697.58|0
1665656100000|2022-10-13 10:15:00|12683.63|12683.63|12680.97|12680.97|12688.72|12688.72|12680.97|12680.97|0
1665656400000|2022-10-13 10:20:00|12684.95|12684.95|12696.03|12696.03|12699.79|12699.79|12684.08|12684.08|0
1665656700000|2022-10-13 10:25:00|12703.56|12703.56|12708.87|12708.87|12708.87|12708.87|12703.56|12703.56|0
1665657000000|2022-10-13 10:30:00|12712.63|12712.63|12725.47|12725.47|12725.47|12725.47|12712.63|12712.63|0
1665657300000|2022-10-13 10:35:00|12729.24|12729.24|12725.83|12725.83|12730.57|12730.57|12725.83|12725.83|0
1665657600000|2022-10-13 10:40:00|12722.07|12722.07|12731.35|12731.35|12738.88|12738.88|12722.07|12722.07|0
1665657900000|2022-10-13 10:45:00|12738.88|12738.88|12748.92|12748.92|12748.92|12748.92|12723.6|12723.6|0
1665658200000|2022-10-13 10:50:00|12741.39|12741.39|12734.97|12734.97|12746.7|12746.7|12734.97|12734.97|0
1665658500000|2022-10-13 10:55:00|12731.2|12731.2|12726.66|12726.66|12731.2|12731.2|12725.33|12725.33|0
1665658800000|2022-10-13 11:00:00|12724.01|12724.01|12727.77|12727.77|12727.77|12727.77|12724.01|12724.01|0
1665659100000|2022-10-13 11:05:00|12726.45|12726.45|12718.91|12718.91|12726.45|12726.45|12711.38|12711.38|0
1665659400000|2022-10-13 11:10:00|12720.24|12720.24|12730.64|12730.64|12731.96|12731.96|12720.24|12720.24|0
1665659700000|2022-10-13 11:15:00|12738.17|12738.17|12743.26|12743.26|12743.26|12743.26|12733.08|12733.08|0
1665660000000|2022-10-13 11:20:00|12747.03|12747.03|12747.85|12747.85|12755.39|12755.39|12747.03|12747.03|0
1665660300000|2022-10-13 11:25:00|12750.51|12750.51|12771.77|12771.77|12771.77|12771.77|12750.51|12750.51|0
1665660600000|2022-10-13 11:30:00|12777.08|12777.08|12813.53|12813.53|12813.53|12813.53|12777.08|12777.08|0
1665660900000|2022-10-13 11:35:00|12812.2|12812.2|12862.51|12862.51|12865.17|12865.17|12796.93|12796.93|0
1665661200000|2022-10-13 11:40:00|12865.56|12865.56|12892.33|12892.33|12892.38|12892.38|12858.75|12858.75|0
1665661500000|2022-10-13 11:45:00|12893.63|12893.63|12919.48|12919.48|12927.41|12927.41|12891.02|12891.02|0
1665661800000|2022-10-13 11:50:00|12918.15|12918.15|12931.81|12931.81|12931.81|12931.81|12907.34|12907.34|0
1665662100000|2022-10-13 11:55:00|12928.04|12928.04|12903.92|12903.92|12931.81|12931.81|12903.48|12903.48|0
1665662400000|2022-10-13 12:00:00|12903.48|12903.48|12918.31|12918.31|12922.08|12922.08|12903.48|12903.48|0
1665662700000|2022-10-13 12:05:00|12914.55|12914.55|12896.35|12896.35|12914.55|12914.55|12892.59|12892.59|0
1665663000000|2022-10-13 12:10:00|12895.48|12895.48|12885.08|12885.08|12895.48|12895.48|12885.08|12885.08|0
1665663300000|2022-10-13 12:15:00|12887.74|12887.74|12893.26|12893.26|12897.02|12897.02|12885.72|12885.72|0
1665663600000|2022-10-13 12:20:00|12895.91|12895.91|12884.4|12884.4|12897.24|12897.24|12878.19|12878.19|0
1665663900000|2022-10-13 12:25:00|12883.07|12883.07|12872.67|12872.67|12888.16|12888.16|12872.67|12872.67|0
1665664200000|2022-10-13 12:30:00|12852.35|12852.35|12497.86|12497.86|12852.35|12852.35|12432.58|12432.58|0
1665664500000|2022-10-13 12:35:00|12500.87|12500.87|12445.23|12445.23|12500.87|12500.87|12445.23|12445.23|0
1665664800000|2022-10-13 12:40:00|12429.31|12429.31|12349.05|12349.05|12429.31|12429.31|12349.05|12349.05|0
1665665100000|2022-10-13 12:45:00|12353.03|12353.03|12360.08|12360.08|12363.09|12363.09|12307.41|12307.41|0
1665665400000|2022-10-13 12:50:00|12366.71|12366.71|12372.34|12372.34|12387.6|12387.6|12359.11|12359.11|0
1665665700000|2022-10-13 12:55:00|12376.86|12376.86|12401.07|12401.07|12409.32|12409.32|12376.86|12376.86|0
1665666000000|2022-10-13 13:00:00|12402.58|12402.58|12432.53|12432.53|12443.08|12443.08|12386.91|12386.91|0
1665666300000|2022-10-13 13:05:00|12419.26|12419.26|12393.07|12393.07|12421.92|12421.92|12392.89|12392.89|0
1665666600000|2022-10-13 13:10:00|12397.05|12397.05|12376.42|12376.42|12400.42|12400.42|12375.07|12375.07|0
1665666900000|2022-10-13 13:15:00|12374.91|12374.91|12372.44|12372.44|12375.09|12375.09|12356.41|12356.41|0
1665667200000|2022-10-13 13:20:00|12369.43|12369.43|12368.41|12368.41|12394.2|12394.2|12365.2|12365.2|0
1665667500000|2022-10-13 13:25:00|12369.73|12369.73|12422.95|12422.95|12426.93|12426.93|12369.73|12369.73|0
1665667800000|2022-10-13 13:30:00|12425.97|12425.97|12402.32|12402.32|12445.73|12445.73|12383.45|12383.45|0
1665668100000|2022-10-13 13:35:00|12390.27|12390.27|12379.11|12379.11|12390.27|12390.27|12369.29|12369.29|0
1665668400000|2022-10-13 13:40:00|12371.58|12371.58|12379.71|12379.71|12406.2|12406.2|12356.65|12356.65|0
1665668700000|2022-10-13 13:45:00|12381.22|12381.22|12476.79|12476.79|12476.79|12476.79|12378.2|12378.2|0
1665669000000|2022-10-13 13:50:00|12482.1|12482.1|12565.23|12565.23|12565.23|12565.23|12479.09|12479.09|0
1665669300000|2022-10-13 13:55:00|12561.46|12561.46|12589.51|12589.51|12589.51|12589.51|12538.29|12538.29|0
1665669600000|2022-10-13 14:00:00|12598.79|12598.79|12619.61|12619.61|12630.22|12630.22|12597.47|12597.47|0
1665669900000|2022-10-13 14:05:00|12620.94|12620.94|12652.15|12652.15|12654.81|12654.81|12620.94|12620.94|0
1665670200000|2022-10-13 14:10:00|12653.48|12653.48|12694.66|12694.66|12694.66|12694.66|12649.71|12649.71|0
1665670500000|2022-10-13 14:15:00|12698.43|12698.43|12703.52|12703.52|12707.5|12707.5|12690.68|12690.68|0
1665670800000|2022-10-13 14:20:00|12707.5|12707.5|12732.28|12732.28|12759.07|12759.07|12707.5|12707.5|0
1665671100000|2022-10-13 14:25:00|12729.62|12729.62|12679.66|12679.66|12729.62|12729.62|12675.89|12675.89|0
1665671400000|2022-10-13 14:30:00|12675.89|12675.89|12712.86|12712.86|12720.82|12720.82|12675.89|12675.89|0
1665671700000|2022-10-13 14:35:00|12709.09|12709.09|12740.28|12740.28|12740.28|12740.28|12678.07|12678.07|0
1665672000000|2022-10-13 14:40:00|12744.05|12744.05|12735.4|12735.4|12745.59|12745.59|12726.33|12726.33|0
1665672300000|2022-10-13 14:45:00|12739.17|12739.17|12757.97|12757.97|12761.74|12761.74|12732.75|12732.75|0
1665672600000|2022-10-13 14:50:00|12761.74|12761.74|12740.99|12740.99|12761.74|12761.74|12738.76|12738.76|0
1665672900000|2022-10-13 14:55:00|12744.75|12744.75|12753.57|12753.57|12777.29|12777.29|12743.43|12743.43|0
1665673200000|2022-10-13 15:00:00|12749.81|12749.81|12770.42|12770.42|12770.42|12770.42|12734.56|12734.56|0
1665673500000|2022-10-13 15:05:00|12767.77|12767.77|12802.35|12802.35|12807.23|12807.23|12759.97|12759.97|0
1665673800000|2022-10-13 15:10:00|12801.03|12801.03|12820.39|12820.39|12824.37|12824.37|12797.26|12797.26|0
1665674100000|2022-10-13 15:15:00|12823.05|12823.05|12874.04|12874.04|12874.04|12874.04|12820.39|12820.39|0
1665674400000|2022-10-13 15:20:00|12871.2|12871.2|12887.34|12887.34|12908.22|12908.22|12870.69|12870.69|0
1665674700000|2022-10-13 15:25:00|12876.04|12876.04|12907.57|12907.57|12914.39|12914.39|12868|12868|0
1665731700000|2022-10-14 07:15:00|13214.67|13214.67|13244.23|13244.23|13244.23|13244.23|13168.95|13168.95|0
1665732000000|2022-10-14 07:20:00|13245.55|13245.55|13178.93|13178.93|13251.76|13251.76|13178.93|13178.93|0
1665732300000|2022-10-14 07:25:00|13176.28|13176.28|13117.39|13117.39|13176.28|13176.28|13108.31|13108.31|0
1665732600000|2022-10-14 07:30:00|13118.71|13118.71|13066.99|13066.99|13120.04|13120.04|13063.01|13063.01|0
1665732900000|2022-10-14 07:35:00|13060.36|13060.36|13029.59|13029.59|13060.36|13060.36|13011.4|13011.4|0
1665733200000|2022-10-14 07:40:00|13040.89|13040.89|13057.71|13057.71|13057.71|13057.71|13040.89|13040.89|0
1665733500000|2022-10-14 07:45:00|13053.94|13053.94|13047.1|13047.1|13056.38|13056.38|13047.1|13047.1|0
1665733800000|2022-10-14 07:50:00|13052.41|13052.41|13053.78|13053.78|13059.73|13059.73|13040.68|13040.68|0
1665734100000|2022-10-14 07:55:00|13060.42|13060.42|13105.3|13105.3|13105.3|13105.3|13054|13054|0
1665734400000|2022-10-14 08:00:00|13100|13100|13074.75|13074.75|13100|13100|13059.25|13059.25|0
1665734700000|2022-10-14 08:05:00|13086.04|13086.04|13092.46|13092.46|13092.46|13092.46|13082.28|13082.28|0
1665735000000|2022-10-14 08:10:00|13097.77|13097.77|13102.86|13102.86|13102.86|13102.86|13097.77|13097.77|0
1665735300000|2022-10-14 08:15:00|13106.84|13106.84|13051.03|13051.03|13106.84|13106.84|13051.03|13051.03|0
1665735600000|2022-10-14 08:20:00|13047.05|13047.05|13031.56|13031.56|13047.05|13047.05|13031.56|13031.56|0
1665735900000|2022-10-14 08:25:00|13032.89|13032.89|13049.71|13049.71|13061.01|13061.01|13032.89|13032.89|0
1665736200000|2022-10-14 08:30:00|13047.05|13047.05|13057.24|13057.24|13064.99|13064.99|13047.05|13047.05|0
1665736500000|2022-10-14 08:35:00|13068.54|13068.54|13076.07|13076.07|13076.07|13076.07|13068.54|13068.54|0
1665736800000|2022-10-14 08:40:00|13081.38|13081.38|13083.82|13083.82|13085.14|13085.14|13077.61|13077.61|0
1665737100000|2022-10-14 08:45:00|13080.05|13080.05|13080.27|13080.27|13084.03|13084.03|13080.05|13080.05|0
1665737400000|2022-10-14 08:50:00|13084.24|13084.24|13061.96|13061.96|13084.24|13084.24|13059.3|13059.3|0
1665737700000|2022-10-14 08:55:00|13059.3|13059.3|13041.4|13041.4|13075.48|13075.48|13037.63|13037.63|0
1665738000000|2022-10-14 09:00:00|13045.38|13045.38|13033.22|13033.22|13045.38|13045.38|13025.69|13025.69|0
1665738300000|2022-10-14 09:05:00|13036.98|13036.98|13040.54|13040.54|13045.84|13045.84|13036.98|13036.98|0
1665738600000|2022-10-14 09:10:00|13036.77|13036.77|13045.84|13045.84|13049.61|13049.61|13036.77|13036.77|0
1665738900000|2022-10-14 09:15:00|13048.5|13048.5|13048.5|13048.5|13056.03|13056.03|13045.84|13045.84|0
1665739200000|2022-10-14 09:20:00|13052.48|13052.48|13073.75|13073.75|13075.07|13075.07|13051.15|13051.15|0
1665739500000|2022-10-14 09:25:00|13062.45|13062.45|13033.94|13033.94|13062.45|13062.45|13026.41|13026.41|0
1665739800000|2022-10-14 09:30:00|13037.71|13037.71|13026.54|13026.54|13037.71|13037.71|13020.89|13020.89|0
1665740100000|2022-10-14 09:35:00|13025.21|13025.21|13025.37|13025.37|13025.37|13025.37|13022.16|13022.16|0
1665740400000|2022-10-14 09:40:00|13029.35|13029.35|13034.45|13034.45|13034.45|13034.45|13028.03|13028.03|0
1665740700000|2022-10-14 09:45:00|13038.21|13038.21|13055.67|13055.67|13072.73|13072.73|13031.53|13031.53|0
1665741000000|2022-10-14 09:50:00|13048.14|13048.14|13031.32|13031.32|13048.14|13048.14|13017.37|13017.37|0
1665741300000|2022-10-14 09:55:00|13032.65|13032.65|13065.86|13065.86|13065.86|13065.86|13032.65|13032.65|0
1665741600000|2022-10-14 10:00:00|13069.84|13069.84|13054.99|13054.99|13073.82|13073.82|13054.56|13054.56|0
1665741900000|2022-10-14 10:05:00|13073.82|13073.82|13074.25|13074.25|13081.78|13081.78|13073.82|13073.82|0
1665742200000|2022-10-14 10:10:00|13081.78|13081.78|13090.64|13090.64|13090.64|13090.64|13074.25|13074.25|0
1665742500000|2022-10-14 10:15:00|13087.99|13087.99|13071.6|13071.6|13093.08|13093.08|13071.6|13071.6|0
1665742800000|2022-10-14 10:20:00|13064.07|13064.07|13082|13082|13082|13082|13054.99|13054.99|0
1665743100000|2022-10-14 10:25:00|13080.67|13080.67|13148.4|13148.4|13148.4|13148.4|13078.02|13078.02|0
1665743400000|2022-10-14 10:30:00|13152.16|13152.16|13156.32|13156.32|13161.45|13161.45|13145.71|13145.71|0
1665743700000|2022-10-14 10:35:00|13160.3|13160.3|13149.9|13149.9|13161.62|13161.62|13148.57|13148.57|0
1665744000000|2022-10-14 10:40:00|13151.23|13151.23|13140.83|13140.83|13151.23|13151.23|13137.06|13137.06|0
1665744300000|2022-10-14 10:45:00|13139.5|13139.5|13140.85|13140.85|13141.06|13141.06|13133.31|13133.31|0
1665744600000|2022-10-14 10:50:00|13143.5|13143.5|13151.25|13151.25|13169.18|13169.18|13143.5|13143.5|0
1665744900000|2022-10-14 10:55:00|13148.59|13148.59|13185.68|13185.68|13185.68|13185.68|13148.59|13148.59|0
1665745200000|2022-10-14 11:00:00|13196.98|13196.98|13197.61|13197.61|13201.37|13201.37|13187.42|13187.42|0
1665745500000|2022-10-14 11:05:00|13200.26|13200.26|13216.62|13216.62|13219.28|13219.28|13200.26|13200.26|0
1665745800000|2022-10-14 11:10:00|13220.39|13220.39|13231.67|13231.67|13233|13233|13217.72|13217.72|0
1665746100000|2022-10-14 11:15:00|13230.34|13230.34|13225.04|13225.04|13231.67|13231.67|13221.27|13221.27|0
1665746400000|2022-10-14 11:20:00|13229.02|13229.02|13249.81|13249.81|13249.81|13249.81|13229.02|13229.02|0
1665746700000|2022-10-14 11:25:00|13248.49|13248.49|13245.46|13245.46|13260|13260|13242.81|13242.81|0
1665747000000|2022-10-14 11:30:00|13242.81|13242.81|13239.04|13239.04|13242.81|13242.81|13221.11|13221.11|0
1665747300000|2022-10-14 11:35:00|13235.27|13235.27|13225.77|13225.77|13235.27|13235.27|13220.9|13220.9|0
1665747600000|2022-10-14 11:40:00|13227.09|13227.09|13226.25|13226.25|13235.95|13235.95|13223.6|13223.6|0
1665747900000|2022-10-14 11:45:00|13214.95|13214.95|13205.9|13205.9|13223.15|13223.15|13205.9|13205.9|0
1665748200000|2022-10-14 11:50:00|13205.03|13205.03|13170.27|13170.27|13205.46|13205.46|13160.08|13160.08|0
1665748500000|2022-10-14 11:55:00|13168.94|13168.94|13159.02|13159.02|13168.94|13168.94|13158.11|13158.11|0
1665748800000|2022-10-14 12:00:00|13151.48|13151.48|13171.64|13171.64|13180.71|13180.71|13151.48|13151.48|0
1665749100000|2022-10-14 12:05:00|13170.31|13170.31|13176.73|13176.73|13178.06|13178.06|13168.99|13168.99|0
1665749400000|2022-10-14 12:10:00|13175.79|13175.79|13165.81|13165.81|13178.44|13178.44|13164.49|13164.49|0
1665749700000|2022-10-14 12:15:00|13167.12|13167.12|13172.43|13172.43|13172.43|13172.43|13160.7|13160.7|0
1665750000000|2022-10-14 12:20:00|13169.77|13169.77|13191.47|13191.47|13194.13|13194.13|13169.77|13169.77|0
1665750300000|2022-10-14 12:25:00|13183.94|13183.94|13191.23|13191.23|13201.63|13201.63|13183.94|13183.94|0
1665750600000|2022-10-14 12:30:00|13192.56|13192.56|13214.5|13214.5|13222.24|13222.24|13183.48|13183.48|0
1665750900000|2022-10-14 12:35:00|13213.17|13213.17|13231.52|13231.52|13231.52|13231.52|13212.06|13212.06|0
1665751200000|2022-10-14 12:40:00|13228.87|13228.87|13211.15|13211.15|13228.87|13228.87|13207.17|13207.17|0
1665751500000|2022-10-14 12:45:00|13209.82|13209.82|13229.71|13229.71|13230.14|13230.14|13208.49|13208.49|0
1665751800000|2022-10-14 12:50:00|13237.24|13237.24|13283.9|13283.9|13283.9|13283.9|13237.24|13237.24|0
1665752100000|2022-10-14 12:55:00|13285.23|13285.23|13303.93|13303.93|13329.61|13329.61|13285.23|13285.23|0
1665752400000|2022-10-14 13:00:00|13306.59|13306.59|13269.4|13269.4|13306.59|13306.59|13269.4|13269.4|0
1665752700000|2022-10-14 13:05:00|13272.05|13272.05|13283.11|13283.11|13283.11|13283.11|13260.78|13260.78|0
1665753000000|2022-10-14 13:10:00|13283.54|13283.54|13270.49|13270.49|13287.31|13287.31|13270.49|13270.49|0
1665753300000|2022-10-14 13:15:00|13274.47|13274.47|13280.68|13280.68|13282|13282|13270.49|13270.49|0
1665753600000|2022-10-14 13:20:00|13275|13275|13287.62|13287.62|13290.27|13290.27|13275|13275|0
1665753900000|2022-10-14 13:25:00|13284.97|13284.97|13289.85|13289.85|13298.71|13298.71|13279.66|13279.66|0
1665754200000|2022-10-14 13:30:00|13293.83|13293.83|13262.42|13262.42|13302.22|13302.22|13259.77|13259.77|0
1665754500000|2022-10-14 13:35:00|13269.05|13269.05|13316.61|13316.61|13316.61|13316.61|13265.94|13265.94|0
1665754800000|2022-10-14 13:40:00|13320.59|13320.59|13257.52|13257.52|13321.92|13321.92|13257.52|13257.52|0
1665755100000|2022-10-14 13:45:00|13256.19|13256.19|13250.89|13250.89|13256.19|13256.19|13235.61|13235.61|0
1665755400000|2022-10-14 13:50:00|13254.65|13254.65|13218.03|13218.03|13264.81|13264.81|13216.7|13216.7|0
1665755700000|2022-10-14 13:55:00|13223.34|13223.34|13186.39|13186.39|13229.76|13229.76|13182.62|13182.62|0
1665756000000|2022-10-14 14:00:00|13182.41|13182.41|13104.39|13104.39|13182.41|13182.41|13072.44|13072.44|0
1665756300000|2022-10-14 14:05:00|13115.68|13115.68|13076.95|13076.95|13118.34|13118.34|13076.95|13076.95|0
1665756600000|2022-10-14 14:10:00|13080.93|13080.93|13055.73|13055.73|13105.94|13105.94|13054.4|13054.4|0
1665756900000|2022-10-14 14:15:00|13048.2|13048.2|13033.37|13033.37|13057.06|13057.06|13020.75|13020.75|0
1665757200000|2022-10-14 14:20:00|13032.05|13032.05|13014.37|13014.37|13032.05|13032.05|13007.93|13007.93|0
1665757500000|2022-10-14 14:25:00|13013.04|13013.04|13022.34|13022.34|13024.99|13024.99|12998.88|12998.88|0
1665757800000|2022-10-14 14:30:00|13018.57|13018.57|13040.7|13040.7|13052.22|13052.22|13017.24|13017.24|0
1665758100000|2022-10-14 14:35:00|13042.03|13042.03|13040.7|13040.7|13055.98|13055.98|13038.05|13038.05|0
1665758400000|2022-10-14 14:40:00|13043.36|13043.36|12992.46|12992.46|13061.07|13061.07|12992.46|12992.46|0
1665758700000|2022-10-14 14:45:00|12991.13|12991.13|12993.78|12993.78|13010.39|13010.39|12991.13|12991.13|0
1665759000000|2022-10-14 14:50:00|12990.02|12990.02|13036.29|13036.29|13036.29|13036.29|12990.02|12990.02|0
1665759300000|2022-10-14 14:55:00|13028.75|13028.75|13036.7|13036.7|13045.78|13045.78|13027.43|13027.43|0
1665759600000|2022-10-14 15:00:00|13038.03|13038.03|13052.84|13052.84|13063.71|13063.71|13038.03|13038.03|0
1665759900000|2022-10-14 15:05:00|13049.08|13049.08|13011.89|13011.89|13049.08|13049.08|13011.89|13011.89|0
1665760200000|2022-10-14 15:10:00|13008.12|13008.12|12953.08|12953.08|13008.12|13008.12|12946.66|12946.66|0
1665760500000|2022-10-14 15:15:00|12955.73|12955.73|12921.47|12921.47|12959.5|12959.5|12921.47|12921.47|0
1665760800000|2022-10-14 15:20:00|12922.8|12922.8|12936.37|12936.37|12947.88|12947.88|12922.8|12922.8|0
1665761100000|2022-10-14 15:25:00|12937.7|12937.7|12928.14|12928.14|12945.23|12945.23|12918.86|12918.86|0
1665990900000|2022-10-17 07:15:00|12843.25|12843.25|12777.95|12777.95|12854.55|12854.55|12776.21|12776.21|0
1665991200000|2022-10-17 07:20:00|12785.49|12785.49|12734.66|12734.66|12785.49|12785.49|12734.66|12734.66|0
1665991500000|2022-10-17 07:25:00|12733.33|12733.33|12738.05|12738.05|12738.05|12738.05|12733.33|12733.33|0
1665991800000|2022-10-17 07:30:00|12726.75|12726.75|12715.65|12715.65|12752.63|12752.63|12713.21|12713.21|0
1665992100000|2022-10-17 07:35:00|12723.19|12723.19|12702.35|12702.35|12731.14|12731.14|12694.82|12694.82|0
1665992400000|2022-10-17 07:40:00|12721.18|12721.18|12738.86|12738.86|12751.03|12751.03|12721.18|12721.18|0
1665992700000|2022-10-17 07:45:00|12741.04|12741.04|12764.07|12764.07|12764.07|12764.07|12741.04|12741.04|0
1665993000000|2022-10-17 07:50:00|12772.02|12772.02|12836.4|12836.4|12836.4|12836.4|12772.02|12772.02|0
1665993300000|2022-10-17 07:55:00|12855.23|12855.23|12839.06|12839.06|12855.23|12855.23|12836.21|12836.21|0
1665993600000|2022-10-17 08:00:00|12850.35|12850.35|12832.8|12832.8|12850.35|12850.35|12825.27|12825.27|0
1665993900000|2022-10-17 08:05:00|12825.27|12825.27|12831.66|12831.66|12843.39|12843.39|12825.27|12825.27|0
1665994200000|2022-10-17 08:10:00|12828.17|12828.17|12789.24|12789.24|12828.17|12828.17|12781.5|12781.5|0
1665994800000|2022-10-17 08:20:00|12793.01|12793.01|12807.39|12807.39|12807.39|12807.39|12793.01|12793.01|0
1665995100000|2022-10-17 08:25:00|12803.62|12803.62|12810.25|12810.25|12810.25|12810.25|12792.32|12792.32|0
1665995400000|2022-10-17 08:30:00|12798.95|12798.95|12816.63|12816.63|12816.63|12816.63|12798.95|12798.95|0
1665995700000|2022-10-17 08:35:00|12814.89|12814.89|12820.4|12820.4|12827.93|12827.93|12803.59|12803.59|0
1665996000000|2022-10-17 08:40:00|12824.19|12824.19|12838.35|12838.35|12844.98|12844.98|12824.19|12824.19|0
1665996300000|2022-10-17 08:45:00|12843.66|12843.66|12825.89|12825.89|12867.55|12867.55|12825.89|12825.89|0
1665996600000|2022-10-17 08:50:00|12819.26|12819.26|12839.61|12839.61|12847.14|12847.14|12819.26|12819.26|0
1665996900000|2022-10-17 08:55:00|12850.22|12850.22|12822.1|12822.1|12850.22|12850.22|12807.94|12807.94|0
1665997200000|2022-10-17 09:00:00|12833.4|12833.4|12831.22|12831.22|12833.4|12833.4|12831.22|12831.22|0
1665997500000|2022-10-17 09:05:00|12804.86|12804.86|12796.9|12796.9|12804.86|12804.86|12796.9|12796.9|0
1665997800000|2022-10-17 09:10:00|12794.24|12794.24|12786.71|12786.71|12798.01|12798.01|12786.71|12786.71|0
1665998100000|2022-10-17 09:15:00|12781.98|12781.98|12780.86|12780.86|12783.52|12783.52|12774.44|12774.44|0
1665998400000|2022-10-17 09:20:00|12777.1|12777.1|12765.8|12765.8|12777.1|12777.1|12765.8|12765.8|0
1665998700000|2022-10-17 09:25:00|12767.11|12767.11|12764.24|12764.24|12770.87|12770.87|12764.24|12764.24|0
1665999000000|2022-10-17 09:30:00|12771.77|12771.77|12840.81|12840.81|12843.9|12843.9|12771.77|12771.77|0
1665999300000|2022-10-17 09:35:00|12837.04|12837.04|12841.92|12841.92|12842.13|12842.13|12837.04|12837.04|0
1665999600000|2022-10-17 09:40:00|12849.45|12849.45|12857.2|12857.2|12858.1|12858.1|12839.27|12839.27|0
1665999900000|2022-10-17 09:45:00|12861.18|12861.18|12876.03|12876.03|12887.54|12887.54|12861.18|12861.18|0
1666000200000|2022-10-17 09:50:00|12872.27|12872.27|12890.42|12890.42|12890.42|12890.42|12872.27|12872.27|0
1666000500000|2022-10-17 09:55:00|12891.75|12891.75|12898.17|12898.17|12898.17|12898.17|12891.75|12891.75|0
1666000800000|2022-10-17 10:00:00|12895.99|12895.99|12886.91|12886.91|12898.21|12898.21|12884.47|12884.47|0
1666001100000|2022-10-17 10:05:00|12890.68|12890.68|12898.21|12898.21|12898.21|12898.21|12883.15|12883.15|0
1666001400000|2022-10-17 10:10:00|12899.09|12899.09|12889.53|12889.53|12900.83|12900.83|12885.76|12885.76|0
1666001700000|2022-10-17 10:15:00|12885.76|12885.76|12867.83|12867.83|12885.76|12885.76|12864.06|12864.06|0
1666002000000|2022-10-17 10:20:00|12860.3|12860.3|12868.26|12868.26|12868.26|12868.26|12860.3|12860.3|0
1666002300000|2022-10-17 10:25:00|12866.93|12866.93|12854.57|12854.57|12866.93|12866.93|12847.03|12847.03|0
1666002600000|2022-10-17 10:30:00|12850.8|12850.8|12848.36|12848.36|12852.13|12852.13|12848.36|12848.36|0
1666002900000|2022-10-17 10:35:00|12852.34|12852.34|12833.51|12833.51|12852.34|12852.34|12833.51|12833.51|0
1666003200000|2022-10-17 10:40:00|12837.27|12837.27|12841.04|12841.04|12842.15|12842.15|12833.29|12833.29|0
1666003500000|2022-10-17 10:45:00|12837.27|12837.27|12858.74|12858.74|12864.05|12864.05|12837.27|12837.27|0
1666003800000|2022-10-17 10:50:00|12862.51|12862.51|12880.86|12880.86|12880.86|12880.86|12860.28|12860.28|0
1666004100000|2022-10-17 10:55:00|12887.5|12887.5|12902.11|12902.11|12904.76|12904.76|12886.19|12886.19|0
1666004400000|2022-10-17 11:00:00|12903.43|12903.43|12900.78|12900.78|12909.64|12909.64|12900.78|12900.78|0
1666004700000|2022-10-17 11:05:00|12902.11|12902.11|12900.78|12900.78|12902.11|12902.11|12900.78|12900.78|0
1666005000000|2022-10-17 11:10:00|12906.09|12906.09|12916.27|12916.27|12916.27|12916.27|12904.76|12904.76|0
1666005300000|2022-10-17 11:15:00|12912.51|12912.51|12904.97|12904.97|12916.49|12916.49|12904.97|12904.97|0
1666005600000|2022-10-17 11:20:00|12908.74|12908.74|12920.1|12920.1|12920.13|12920.13|12908.74|12908.74|0
1666005900000|2022-10-17 11:25:00|12927.63|12927.63|12938.47|12938.47|12941.12|12941.12|12927.63|12927.63|0
1666006200000|2022-10-17 11:30:00|12930.93|12930.93|12930.93|12930.93|12932.26|12932.26|12927.17|12927.17|0
1666006500000|2022-10-17 11:35:00|12927.17|12927.17|12934.53|12934.53|12934.53|12934.53|12923.19|12923.19|0
1666006800000|2022-10-17 11:40:00|12931.88|12931.88|12931.88|12931.88|12935.64|12935.64|12931.88|12931.88|0
1666007100000|2022-10-17 11:45:00|12937.18|12937.18|12933.18|12933.18|12937.18|12937.18|12933.18|12933.18|0
1666007400000|2022-10-17 11:50:00|12952.01|12952.01|12948.25|12948.25|12952.01|12952.01|12944.48|12944.48|0
1666007700000|2022-10-17 11:55:00|12944.48|12944.48|12947.13|12947.13|12947.13|12947.13|12944.48|12944.48|0
1666008000000|2022-10-17 12:00:00|12954.67|12954.67|12959.76|12959.76|12959.76|12959.76|12950.69|12950.69|0
1666008300000|2022-10-17 12:05:00|12967.29|12967.29|12994.06|12994.06|12994.06|12994.06|12967.29|12967.29|0
1666008600000|2022-10-17 12:10:00|12988.76|12988.76|12981.03|12981.03|13000.27|13000.27|12981.03|12981.03|0
1666008900000|2022-10-17 12:15:00|12983.69|12983.69|12991.22|12991.22|12991.22|12991.22|12983.69|12983.69|0
1666009200000|2022-10-17 12:20:00|12987.45|12987.45|13009.37|13009.37|13015.53|13015.53|12987.45|12987.45|0
1666009500000|2022-10-17 12:25:00|13010.24|13010.24|13005.61|13005.61|13010.68|13010.68|13002.99|13002.99|0
1666009800000|2022-10-17 12:30:00|13005.17|13005.17|13020.45|13020.45|13027.98|13027.98|13004.73|13004.73|0
1666010100000|2022-10-17 12:35:00|13024.43|13024.43|13025.54|13025.54|13033.07|13033.07|13021.78|13021.78|0
1666010400000|2022-10-17 12:40:00|13032.17|13032.17|13057.18|13057.18|13058.53|13058.53|13032.17|13032.17|0
1666010700000|2022-10-17 12:45:00|13068.48|13068.48|13067.92|13067.92|13068.48|13068.48|13062.84|13062.84|0
1666011000000|2022-10-17 12:50:00|13069.24|13069.24|13072.55|13072.55|13075.88|13075.88|13069.24|13069.24|0
1666011300000|2022-10-17 12:55:00|13080.08|13080.08|13092.49|13092.49|13095.14|13095.14|13080.08|13080.08|0
1666011600000|2022-10-17 13:00:00|13096.47|13096.47|13102.89|13102.89|13105.33|13105.33|13096.05|13096.05|0
1666011900000|2022-10-17 13:05:00|13101.58|13101.58|13093.54|13093.54|13102.89|13102.89|13086.26|13086.26|0
1666012200000|2022-10-17 13:10:00|13094.86|13094.86|13107.23|13107.23|13108.82|13108.82|13094.86|13094.86|0
1666012500000|2022-10-17 13:15:00|13104.57|13104.57|13122.29|13122.29|13122.29|13122.29|13104.57|13104.57|0
1666012800000|2022-10-17 13:20:00|13118.31|13118.31|13124.47|13124.47|13124.47|13124.47|13110.78|13110.78|0
1666013100000|2022-10-17 13:25:00|13132|13132|13142.4|13142.4|13146.17|13146.17|13132|13132|0
1666013400000|2022-10-17 13:30:00|13150.8|13150.8|13176.36|13176.36|13182.71|13182.71|13150.8|13150.8|0
1666013700000|2022-10-17 13:35:00|13174.47|13174.47|13217.83|13217.83|13220.48|13220.48|13174.47|13174.47|0
1666014000000|2022-10-17 13:40:00|13221.6|13221.6|13226.14|13226.14|13228.79|13228.79|13214.06|13214.06|0
1666014300000|2022-10-17 13:45:00|13229.91|13229.91|13244.97|13244.97|13252.72|13252.72|13229.91|13229.91|0
1666014600000|2022-10-17 13:50:00|13243.65|13243.65|13235.25|13235.25|13258.71|13258.71|13235.25|13235.25|0
1666014900000|2022-10-17 13:55:00|13237.91|13237.91|13242.56|13242.56|13245.22|13245.22|13237.47|13237.47|0
1666015200000|2022-10-17 14:00:00|13249.19|13249.19|13252.04|13252.04|13252.04|13252.04|13237.9|13237.9|0
1666015500000|2022-10-17 14:05:00|13248.06|13248.06|13239.99|13239.99|13248.06|13248.06|13238.88|13238.88|0
1666015800000|2022-10-17 14:10:00|13236.23|13236.23|13247.12|13247.12|13247.12|13247.12|13234.33|13234.33|0
1666016100000|2022-10-17 14:15:00|13254.66|13254.66|13253.33|13253.33|13254.66|13254.66|13248.24|13248.24|0
1666016400000|2022-10-17 14:20:00|13264.63|13264.63|13248.43|13248.43|13271.03|13271.03|13244.45|13244.45|0
1666016700000|2022-10-17 14:25:00|13247.1|13247.1|13253.35|13253.35|13254.64|13254.64|13244.45|13244.45|0
1666017000000|2022-10-17 14:30:00|13257.12|13257.12|13274.06|13274.06|13278.45|13278.45|13257.12|13257.12|0
1666017300000|2022-10-17 14:35:00|13278.04|13278.04|13263.65|13263.65|13285.57|13285.57|13263.65|13263.65|0
1666017600000|2022-10-17 14:40:00|13267.42|13267.42|13239.37|13239.37|13267.42|13267.42|13239.37|13239.37|0
1666017900000|2022-10-17 14:45:00|13235.61|13235.61|13199.99|13199.99|13236.93|13236.93|13199.99|13199.99|0
1666018200000|2022-10-17 14:50:00|13193.35|13193.35|13177.79|13177.79|13193.79|13193.79|13170.74|13170.74|0
1666018500000|2022-10-17 14:55:00|13179.12|13179.12|13221.41|13221.41|13221.41|13221.41|13179.12|13179.12|0
1666018800000|2022-10-17 15:00:00|13225.39|13225.39|13256.8|13256.8|13258.12|13258.12|13221.41|13221.41|0
1666019100000|2022-10-17 15:05:00|13255.47|13255.47|13218.75|13218.75|13256.34|13256.34|13218.75|13218.75|0
1666019400000|2022-10-17 15:10:00|13222.52|13222.52|13220.84|13220.84|13227.83|13227.83|13217.07|13217.07|0
1666019700000|2022-10-17 15:15:00|13217.07|13217.07|13223.21|13223.21|13225.86|13225.86|13217.07|13217.07|0
1666020000000|2022-10-17 15:20:00|13221.89|13221.89|13230.78|13230.78|13238.31|13238.31|13209.12|13209.12|0
1666020300000|2022-10-17 15:25:00|13233.43|13233.43|13234.12|13234.12|13245.85|13245.85|13229.24|13229.24|0
1666077300000|2022-10-18 07:15:00|13491.49|13491.49|13487.64|13487.64|13531.72|13531.72|13474.25|13474.25|0
1666077600000|2022-10-18 07:20:00|13479.68|13479.68|13515.11|13515.11|13525.72|13525.72|13452.26|13452.26|0
1666077900000|2022-10-18 07:25:00|13537.71|13537.71|13520.41|13520.41|13537.71|13537.71|13509.12|13509.12|0
1666078200000|2022-10-18 07:30:00|13527.95|13527.95|13548.32|13548.32|13552.3|13552.3|13527.05|13527.05|0
1666078500000|2022-10-18 07:35:00|13552.08|13552.08|13527.93|13527.93|13563.38|13563.38|13527.93|13527.93|0
1666078800000|2022-10-18 07:40:00|13526.6|13526.6|13533.23|13533.23|13552.28|13552.28|13526.6|13526.6|0
1666079100000|2022-10-18 07:45:00|13527.93|13527.93|13542.53|13542.53|13543.86|13543.86|13522.87|13522.87|0
1666079400000|2022-10-18 07:50:00|13535|13535|13533.48|13533.48|13535|13535|13525.71|13525.71|0
1666079700000|2022-10-18 07:55:00|13530.82|13530.82|13555.83|13555.83|13563.56|13563.56|13530.82|13530.82|0
1666080000000|2022-10-18 08:00:00|13559.6|13559.6|13535.46|13535.46|13559.6|13559.6|13535.46|13535.46|0
1666080300000|2022-10-18 08:05:00|13543.42|13543.42|13537.43|13537.43|13543.42|13543.42|13529.47|13529.47|0
1666080600000|2022-10-18 08:10:00|13548.73|13548.73|13560.67|13560.67|13565.98|13565.98|13548.73|13548.73|0
1666080900000|2022-10-18 08:15:00|13568.21|13568.21|13581.03|13581.03|13581.03|13581.03|13568.21|13568.21|0
1666081200000|2022-10-18 08:20:00|13577.26|13577.26|13581.15|13581.15|13582.98|13582.98|13569.2|13569.2|0
1666081500000|2022-10-18 08:25:00|13585.13|13585.13|13641.58|13641.58|13645.35|13645.35|13585.13|13585.13|0
1666081800000|2022-10-18 08:30:00|13645.35|13645.35|13638.05|13638.05|13650.89|13650.89|13638.05|13638.05|0
1666082100000|2022-10-18 08:35:00|13626.75|13626.75|13599.59|13599.59|13636.94|13636.94|13599.59|13599.59|0
1666082400000|2022-10-18 08:40:00|13602.25|13602.25|13586.97|13586.97|13602.25|13602.25|13586.97|13586.97|0
1666082700000|2022-10-18 08:45:00|13593.6|13593.6|13599.12|13599.12|13614.19|13614.19|13593.6|13593.6|0
1666083000000|2022-10-18 08:50:00|13602.89|13602.89|13605.33|13605.33|13609.31|13609.31|13602.89|13602.89|0
1666083300000|2022-10-18 08:55:00|13607.98|13607.98|13564.41|13564.41|13607.98|13607.98|13564.41|13564.41|0
1666083600000|2022-10-18 09:00:00|13571.94|13571.94|13583.54|13583.54|13583.54|13583.54|13559.36|13559.36|0
1666083900000|2022-10-18 09:05:00|13579.56|13579.56|13548.38|13548.38|13579.56|13579.56|13538.19|13538.19|0
1666084200000|2022-10-18 09:10:00|13552.3|13552.3|13564.03|13564.03|13567.79|13567.79|13552.3|13552.3|0
1666084500000|2022-10-18 09:15:00|13571.56|13571.56|13583.15|13583.15|13584.46|13584.46|13567.58|13567.58|0
1666084800000|2022-10-18 09:20:00|13579.38|13579.38|13581.68|13581.68|13589.21|13589.21|13565.22|13565.22|0
1666085100000|2022-10-18 09:25:00|13577.91|13577.91|13575.26|13575.26|13577.91|13577.91|13575.26|13575.26|0
1666085400000|2022-10-18 09:30:00|13579.24|13579.24|13572.33|13572.33|13580.56|13580.56|13567.94|13567.94|0
1666085700000|2022-10-18 09:35:00|13557.27|13557.27|13549.58|13549.58|13565.24|13565.24|13548.63|13548.63|0
1666086000000|2022-10-18 09:40:00|13548.25|13548.25|13557.77|13557.77|13557.77|13557.77|13541.62|13541.62|0
1666086300000|2022-10-18 09:45:00|13560.42|13560.42|13574.59|13574.59|13578.35|13578.35|13560.42|13560.42|0
1666086600000|2022-10-18 09:50:00|13578.35|13578.35|13588.54|13588.54|13588.54|13588.54|13578.35|13578.35|0
1666086900000|2022-10-18 09:55:00|13589.87|13589.87|13589.87|13589.87|13589.87|13589.87|13583.23|13583.23|0
1666087200000|2022-10-18 10:00:00|13588.54|13588.54|13601.17|13601.17|13601.17|13601.17|13587.21|13587.21|0
1666087500000|2022-10-18 10:05:00|13605.15|13605.15|13590.54|13590.54|13605.15|13605.15|13589.22|13589.22|0
1666087800000|2022-10-18 10:10:00|13586.78|13586.78|13594.98|13594.98|13594.98|13594.98|13571.76|13571.76|0
1666088100000|2022-10-18 10:15:00|13592.33|13592.33|13586.46|13586.46|13597.42|13597.42|13585.13|13585.13|0
1666088400000|2022-10-18 10:20:00|13587.78|13587.78|13595.58|13595.58|13595.97|13595.97|13587.78|13587.78|0
1666088700000|2022-10-18 10:25:00|13592.93|13592.93|13585.61|13585.61|13592.93|13592.93|13581.63|13581.63|0
1666089000000|2022-10-18 10:30:00|13581.84|13581.84|13573|13573|13581.84|13581.84|13569.23|13569.23|0
1666089300000|2022-10-18 10:35:00|13571.67|13571.67|13580.51|13580.51|13584.93|13584.93|13571.67|13571.67|0
1666089600000|2022-10-18 10:40:00|13584.28|13584.28|13585.09|13585.09|13588.42|13588.42|13580.3|13580.3|0
1666089900000|2022-10-18 10:45:00|13587.75|13587.75|13593.95|13593.95|13597.93|13597.93|13586.42|13586.42|0
1666090200000|2022-10-18 10:50:00|13586.42|13586.42|13591.51|13591.51|13591.51|13591.51|13586.42|13586.42|0
1666090500000|2022-10-18 10:55:00|13599.04|13599.04|13605.68|13605.68|13608.12|13608.12|13592.84|13592.84|0
1666090800000|2022-10-18 11:00:00|13609.44|13609.44|13611.13|13611.13|13611.13|13611.13|13600.75|13600.75|0
1666091100000|2022-10-18 11:05:00|13607.36|13607.36|13607.36|13607.36|13607.36|13607.36|13607.36|13607.36|0
1666091400000|2022-10-18 11:10:00|13602.06|13602.06|13600.96|13600.96|13604.73|13604.73|13600.75|13600.75|0
1666091700000|2022-10-18 11:15:00|13597.2|13597.2|13594.54|13594.54|13601.18|13601.18|13594.54|13594.54|0
1666092000000|2022-10-18 11:20:00|13597.2|13597.2|13580.81|13580.81|13597.2|13597.2|13576.83|13576.83|0
1666092300000|2022-10-18 11:25:00|13577.04|13577.04|13580.37|13580.37|13583.46|13583.46|13573.27|13573.27|0
1666092600000|2022-10-18 11:30:00|13569.07|13569.07|13595.86|13595.86|13595.86|13595.86|13569.07|13569.07|0
1666092900000|2022-10-18 11:35:00|13589.44|13589.44|13593.42|13593.42|13593.42|13593.42|13589.44|13589.44|0
1666093200000|2022-10-18 11:40:00|13596.08|13596.08|13593.88|13593.88|13598.73|13598.73|13593.42|13593.42|0
1666093500000|2022-10-18 11:45:00|13596.53|13596.53|13613.79|13613.79|13613.79|13613.79|13596.53|13596.53|0
1666093800000|2022-10-18 11:50:00|13615.12|13615.12|13616.23|13616.23|13616.23|13616.23|13608.49|13608.49|0
1666094100000|2022-10-18 11:55:00|13620|13620|13620|13620|13621.33|13621.33|13617.35|13617.35|0
1666094400000|2022-10-18 12:00:00|13622.65|13622.65|13624.83|13624.83|13628.81|13628.81|13622.65|13622.65|0
1666094700000|2022-10-18 12:05:00|13623.09|13623.09|13636.61|13636.61|13636.61|13636.61|13622.65|13622.65|0
1666095000000|2022-10-18 12:10:00|13640.37|13640.37|13664.25|13664.25|13664.25|13664.25|13640.37|13640.37|0
1666095300000|2022-10-18 12:15:00|13668.01|13668.01|13665.77|13665.77|13674.41|13674.41|13660.46|13660.46|0
1666095600000|2022-10-18 12:20:00|13669.53|13669.53|13668.21|13668.21|13675.95|13675.95|13668.21|13668.21|0
1666095900000|2022-10-18 12:25:00|13664.44|13664.44|13680.83|13680.83|13680.83|13680.83|13664.44|13664.44|0
1666096200000|2022-10-18 12:30:00|13684.6|13684.6|13686.28|13686.28|13692.13|13692.13|13684.6|13684.6|0
1666096500000|2022-10-18 12:35:00|13684.95|13684.95|13664.8|13664.8|13684.95|13684.95|13661.03|13661.03|0
1666096800000|2022-10-18 12:40:00|13672.33|13672.33|13675.41|13675.41|13675.41|13675.41|13664.8|13664.8|0
1666097100000|2022-10-18 12:45:00|13674.08|13674.08|13689.57|13689.57|13689.57|13689.57|13674.08|13674.08|0
1666097400000|2022-10-18 12:50:00|13690.9|13690.9|13676.95|13676.95|13690.9|13690.9|13676.95|13676.95|0
1666097700000|2022-10-18 12:55:00|13678.27|13678.27|13672.12|13672.12|13678.27|13678.27|13672.12|13672.12|0
1666098000000|2022-10-18 13:00:00|13674.77|13674.77|13672.3|13672.3|13677.42|13677.42|13668.35|13668.35|0
1666098300000|2022-10-18 13:05:00|13669.65|13669.65|13671.87|13671.87|13676.96|13676.96|13669.65|13669.65|0
1666098600000|2022-10-18 13:10:00|13673.76|13673.76|13673.59|13673.59|13673.76|13673.76|13669.99|13669.99|0
1666098900000|2022-10-18 13:15:00|13674.9|13674.9|13666.69|13666.69|13679.08|13679.08|13663.8|13663.8|0
1666099200000|2022-10-18 13:20:00|13667.64|13667.64|13677.06|13677.06|13678.6|13678.6|13667.64|13667.64|0
1666099500000|2022-10-18 13:25:00|13669.53|13669.53|13685.44|13685.44|13685.44|13685.44|13669.53|13669.53|0
1666099800000|2022-10-18 13:30:00|13682.79|13682.79|13675.05|13675.05|13692.56|13692.56|13675.05|13675.05|0
1666100100000|2022-10-18 13:35:00|13676.38|13676.38|13691.44|13691.44|13692.77|13692.77|13671.28|13671.28|0
1666100400000|2022-10-18 13:40:00|13683.91|13683.91|13679.93|13679.93|13683.91|13683.91|13669.75|13669.75|0
1666100700000|2022-10-18 13:45:00|13683.7|13683.7|13695|13695|13696.32|13696.32|13679.72|13679.72|0
1666101000000|2022-10-18 13:50:00|13692.34|13692.34|13636.81|13636.81|13692.34|13692.34|13636.81|13636.81|0
1666101300000|2022-10-18 13:55:00|13640.78|13640.78|13636.81|13636.81|13650.97|13650.97|13636.81|13636.81|0
1666101600000|2022-10-18 14:00:00|13633.04|13633.04|13669.93|13669.93|13681.23|13681.23|13633.04|13633.04|0
1666101900000|2022-10-18 14:05:00|13666.16|13666.16|13664.41|13664.41|13672.58|13672.58|13639.37|13639.37|0
1666102200000|2022-10-18 14:10:00|13665.73|13665.73|13673.27|13673.27|13674.59|13674.59|13664.41|13664.41|0
1666102500000|2022-10-18 14:15:00|13680.8|13680.8|13652.31|13652.31|13680.8|13680.8|13652.31|13652.31|0
1666102800000|2022-10-18 14:20:00|13648.55|13648.55|13642.05|13642.05|13653.2|13653.2|13635.06|13635.06|0
1666103100000|2022-10-18 14:25:00|13638.28|13638.28|13634.78|13634.78|13653.52|13653.52|13634.78|13634.78|0
1666103400000|2022-10-18 14:30:00|13628.15|13628.15|13608.22|13608.22|13628.15|13628.15|13604.24|13604.24|0
1666103700000|2022-10-18 14:35:00|13605.57|13605.57|13594.07|13594.07|13605.57|13605.57|13584.34|13584.34|0
1666104000000|2022-10-18 14:40:00|13596.73|13596.73|13628.56|13628.56|13628.56|13628.56|13596.73|13596.73|0
1666104300000|2022-10-18 14:45:00|13633.87|13633.87|13645.62|13645.62|13652.04|13652.04|13631.22|13631.22|0
1666104600000|2022-10-18 14:50:00|13647.8|13647.8|13649.56|13649.56|13650.45|13650.45|13642.73|13642.73|0
1666104900000|2022-10-18 14:55:00|13650.89|13650.89|13647.1|13647.1|13654.87|13654.87|13647.1|13647.1|0
1666105200000|2022-10-18 15:00:00|13647.54|13647.54|13634.13|13634.13|13647.54|13647.54|13623.38|13623.38|0
1666105500000|2022-10-18 15:05:00|13635.46|13635.46|13594.98|13594.98|13635.46|13635.46|13594.98|13594.98|0
1666105800000|2022-10-18 15:10:00|13598.74|13598.74|13564.07|13564.07|13598.74|13598.74|13564.07|13564.07|0
1666106100000|2022-10-18 15:15:00|13562.74|13562.74|13563.62|13563.62|13568.26|13568.26|13556.32|13556.32|0
1666106400000|2022-10-18 15:20:00|13562.3|13562.3|13552.08|13552.08|13568.72|13568.72|13552.08|13552.08|0
1666106700000|2022-10-18 15:25:00|13550.75|13550.75|13555.33|13555.33|13558.17|13558.17|13543.46|13543.46|0
1666163700000|2022-10-19 07:15:00|13485.23|13485.23|13536.38|13536.38|13536.38|13536.38|13485.23|13485.23|0
1666164000000|2022-10-19 07:20:00|13540.14|13540.14|13542.32|13542.32|13542.32|13542.32|13513.78|13513.78|0
1666164300000|2022-10-19 07:25:00|13534.79|13534.79|13469.51|13469.51|13534.79|13534.79|13469.51|13469.51|0
1666164600000|2022-10-19 07:30:00|13477.47|13477.47|13453.55|13453.55|13477.47|13477.47|13451.11|13451.11|0
1666164900000|2022-10-19 07:35:00|13464.85|13464.85|13465.06|13465.06|13476.36|13476.36|13453.55|13453.55|0
1666165200000|2022-10-19 07:40:00|13453.76|13453.76|13472.39|13472.39|13477.9|13477.9|13453.76|13453.76|0
1666165500000|2022-10-19 07:45:00|13479.92|13479.92|13492.33|13492.33|13492.33|13492.33|13475.28|13475.28|0
1666165800000|2022-10-19 07:50:00|13485.69|13485.69|13483.38|13483.38|13489.8|13489.8|13477.17|13477.17|0
1666166100000|2022-10-19 07:55:00|13491.34|13491.34|13509.06|13509.06|13512.82|13512.82|13491.34|13491.34|0
1666166400000|2022-10-19 08:00:00|13497.76|13497.76|13512.19|13512.19|13512.19|13512.19|13492.03|13492.03|0
1666166700000|2022-10-19 08:05:00|13516.17|13516.17|13472.99|13472.99|13516.17|13516.17|13472.99|13472.99|0
1666167000000|2022-10-19 08:10:00|13469.22|13469.22|13456.61|13456.61|13469.22|13469.22|13437.77|13437.77|0
1666167300000|2022-10-19 08:15:00|13441.54|13441.54|13457.03|13457.03|13460.8|13460.8|13438.89|13438.89|0
1666167600000|2022-10-19 08:20:00|13454.42|13454.42|13443.85|13443.85|13454.42|13454.42|13428.79|13428.79|0
1666167900000|2022-10-19 08:25:00|13440.09|13440.09|13428.15|13428.15|13440.09|13440.09|13427.94|13427.94|0
1666168200000|2022-10-19 08:30:00|13435.68|13435.68|13456.69|13456.69|13456.69|13456.69|13435.68|13435.68|0
1666168500000|2022-10-19 08:35:00|13452.93|13452.93|13448.95|13448.95|13452.93|13452.93|13436.32|13436.32|0
1666168800000|2022-10-19 08:40:00|13445.18|13445.18|13448.95|13448.95|13448.95|13448.95|13445.18|13445.18|0
1666169100000|2022-10-19 08:45:00|13452.71|13452.71|13471.97|13471.97|13473.3|13473.3|13452.71|13452.71|0
1666169400000|2022-10-19 08:50:00|13475.74|13475.74|13465.36|13465.36|13479.5|13479.5|13465.36|13465.36|0
1666169700000|2022-10-19 08:55:00|13461.59|13461.59|13474.22|13474.22|13474.22|13474.22|13457.82|13457.82|0
1666170000000|2022-10-19 09:00:00|13477.98|13477.98|13489.49|13489.49|13489.49|13489.49|13477.98|13477.98|0
1666170300000|2022-10-19 09:05:00|13481.96|13481.96|13512.5|13512.5|13512.5|13512.5|13481.96|13481.96|0
1666170600000|2022-10-19 09:10:00|13501.2|13501.2|13508.95|13508.95|13508.95|13508.95|13493.67|13493.67|0
1666170900000|2022-10-19 09:15:00|13510.27|13510.27|13508.73|13508.73|13512.71|13512.71|13501.2|13501.2|0
1666171200000|2022-10-19 09:20:00|13504.97|13504.97|13508.51|13508.51|13508.95|13508.95|13496.11|13496.11|0
1666171500000|2022-10-19 09:25:00|13504.53|13504.53|13501.22|13501.22|13504.53|13504.53|13490.82|13490.82|0
1666171800000|2022-10-19 09:30:00|13498.57|13498.57|13504.99|13504.99|13506.1|13506.1|13498.57|13498.57|0
1666172100000|2022-10-19 09:35:00|13504.04|13504.04|13493.67|13493.67|13504.04|13504.04|13488.76|13488.76|0
1666172400000|2022-10-19 09:40:00|13496.32|13496.32|13494.75|13494.75|13496.32|13496.32|13486.8|13486.8|0
1666172700000|2022-10-19 09:45:00|13496.08|13496.08|13518.22|13518.22|13518.89|13518.89|13496.08|13496.08|0
1666173000000|2022-10-19 09:50:00|13533.28|13533.28|13541.03|13541.03|13541.03|13541.03|13529.51|13529.51|0
1666173300000|2022-10-19 09:55:00|13543.68|13543.68|13573.81|13573.81|13573.81|13573.81|13541.03|13541.03|0
1666173600000|2022-10-19 10:00:00|13577.58|13577.58|13553.44|13553.44|13589.09|13589.09|13549.67|13549.67|0
1666173900000|2022-10-19 10:05:00|13549.67|13549.67|13506.06|13506.06|13549.67|13549.67|13498.53|13498.53|0
1666174200000|2022-10-19 10:10:00|13507.39|13507.39|13473.3|13473.3|13510.04|13510.04|13473.3|13473.3|0
1666174500000|2022-10-19 10:15:00|13480.83|13480.83|13500.58|13500.58|13500.58|13500.58|13480.83|13480.83|0
1666174800000|2022-10-19 10:20:00|13504.35|13504.35|13499.26|13499.26|13508.12|13508.12|13486.42|13486.42|0
1666175100000|2022-10-19 10:25:00|13491.72|13491.72|13485.3|13485.3|13496.6|13496.6|13485.3|13485.3|0
1666175400000|2022-10-19 10:30:00|13481.54|13481.54|13474.69|13474.69|13485.3|13485.3|13460.98|13460.98|0
1666175700000|2022-10-19 10:35:00|13476.02|13476.02|13458.3|13458.3|13478.67|13478.67|13458.3|13458.3|0
1666176000000|2022-10-19 10:40:00|13451.67|13451.67|13452.13|13452.13|13455.65|13455.65|13448.11|13448.11|0
1666176300000|2022-10-19 10:45:00|13454.79|13454.79|13445.71|13445.71|13454.79|13454.79|13445.71|13445.71|0
1666176600000|2022-10-19 10:50:00|13449.69|13449.69|13458.55|13458.55|13468.74|13468.74|13449.69|13449.69|0
1666176900000|2022-10-19 10:55:00|13459.42|13459.42|13451.46|13451.46|13462.75|13462.75|13451.46|13451.46|0
1666177200000|2022-10-19 11:00:00|13455.22|13455.22|13464.08|13464.08|13464.08|13464.08|13448.8|13448.8|0
1666177500000|2022-10-19 11:05:00|13475.38|13475.38|13479.36|13479.36|13480.69|13480.69|13471.61|13471.61|0
1666177800000|2022-10-19 11:10:00|13464.29|13464.29|13429.8|13429.8|13471.83|13471.83|13423.38|13423.38|0
1666178100000|2022-10-19 11:15:00|13433.56|13433.56|13429.8|13429.8|13433.56|13433.56|13423.16|13423.16|0
1666178400000|2022-10-19 11:20:00|13422.26|13422.26|13420.94|13420.94|13426.03|13426.03|13409.21|13409.21|0
1666178700000|2022-10-19 11:25:00|13418.28|13418.28|13407.63|13407.63|13418.93|13418.93|13407.63|13407.63|0
1666179000000|2022-10-19 11:30:00|13399.67|13399.67|13370.92|13370.92|13399.67|13399.67|13368.12|13368.12|0
1666179300000|2022-10-19 11:35:00|13374.69|13374.69|13372.25|13372.25|13374.69|13374.69|13370.92|13370.92|0
1666179600000|2022-10-19 11:40:00|13371.3|13371.3|13390.34|13390.34|13394.11|13394.11|13371.3|13371.3|0
1666179900000|2022-10-19 11:45:00|13386.58|13386.58|13392.72|13392.72|13392.72|13392.72|13375.28|13375.28|0
1666180200000|2022-10-19 11:50:00|13390.82|13390.82|13370.98|13370.98|13390.82|13390.82|13370.98|13370.98|0
1666180500000|2022-10-19 11:55:00|13374.75|13374.75|13398.76|13398.76|13398.76|13398.76|13374.75|13374.75|0
1666180800000|2022-10-19 12:00:00|13394.97|13394.97|13386.11|13386.11|13401.39|13401.39|13378.58|13378.58|0
1666181100000|2022-10-19 12:05:00|13389.88|13389.88|13375.93|13375.93|13390.09|13390.09|13375.93|13375.93|0
1666181400000|2022-10-19 12:10:00|13379.69|13379.69|13377.71|13377.71|13386.11|13386.11|13375.93|13375.93|0
1666181700000|2022-10-19 12:15:00|13375.97|13375.97|13369.16|13369.16|13377.12|13377.12|13369.16|13369.16|0
1666182000000|2022-10-19 12:20:00|13361.63|13361.63|13346.38|13346.38|13364.07|13364.07|13345.06|13345.06|0
1666182300000|2022-10-19 12:25:00|13345.08|13345.08|13334.24|13334.24|13345.08|13345.08|13332.94|13332.94|0
1666182600000|2022-10-19 12:30:00|13331.59|13331.59|13341.06|13341.06|13352.57|13352.57|13325.82|13325.82|0
1666182900000|2022-10-19 12:35:00|13342.37|13342.37|13351.44|13351.44|13351.44|13351.44|13342.37|13342.37|0
1666183200000|2022-10-19 12:40:00|13343.91|13343.91|13323.11|13323.11|13349|13349|13323.11|13323.11|0
1666183500000|2022-10-19 12:45:00|13326.87|13326.87|13333.08|13333.08|13334.41|13334.41|13321.36|13321.36|0
1666183800000|2022-10-19 12:50:00|13340.61|13340.61|13346.09|13346.09|13357.58|13357.58|13340.61|13340.61|0
1666184100000|2022-10-19 12:55:00|13347.98|13347.98|13341.85|13341.85|13354.69|13354.69|13339.41|13339.41|0
1666184400000|2022-10-19 13:00:00|13345.62|13345.62|13335.39|13335.39|13345.62|13345.62|13327.86|13327.86|0
1666184700000|2022-10-19 13:05:00|13342.92|13342.92|13323.66|13323.66|13342.92|13342.92|13323.66|13323.66|0
1666185000000|2022-10-19 13:10:00|13326.32|13326.32|13336.72|13336.72|13348.01|13348.01|13326.32|13326.32|0
1666185300000|2022-10-19 13:15:00|13337.15|13337.15|13350.1|13350.1|13350.1|13350.1|13333.38|13333.38|0
1666185600000|2022-10-19 13:20:00|13351.43|13351.43|13358.06|13358.06|13358.06|13358.06|13351.43|13351.43|0
1666185900000|2022-10-19 13:25:00|13359.01|13359.01|13369.19|13369.19|13369.19|13369.19|13359.01|13359.01|0
1666186200000|2022-10-19 13:30:00|13365.43|13365.43|13401.26|13401.26|13401.26|13401.26|13362.99|13362.99|0
1666186500000|2022-10-19 13:35:00|13399.94|13399.94|13361.85|13361.85|13399.94|13399.94|13361.63|13361.63|0
1666186800000|2022-10-19 13:40:00|13360.52|13360.52|13308.24|13308.24|13360.52|13360.52|13306.48|13306.48|0
1666187100000|2022-10-19 13:45:00|13304.48|13304.48|13309.34|13309.34|13324.81|13324.81|13301.82|13301.82|0
1666187400000|2022-10-19 13:50:00|13305.57|13305.57|13327.94|13327.94|13340.76|13340.76|13305.14|13305.14|0
1666187700000|2022-10-19 13:55:00|13329.26|13329.26|13295.58|13295.58|13329.26|13329.26|13295.58|13295.58|0
1666188000000|2022-10-19 14:00:00|13291.81|13291.81|13313.27|13313.27|13314.59|13314.59|13291.81|13291.81|0
1666188300000|2022-10-19 14:05:00|13317.03|13317.03|13324.98|13324.98|13336.5|13336.5|13317.03|13317.03|0
1666188600000|2022-10-19 14:10:00|13326.1|13326.1|13335.85|13335.85|13335.85|13335.85|13308.62|13308.62|0
1666188900000|2022-10-19 14:15:00|13339.61|13339.61|13352.89|13352.89|13356.2|13356.2|13339.61|13339.61|0
1666189200000|2022-10-19 14:20:00|13356.65|13356.65|13391.65|13391.65|13391.65|13391.65|13352.89|13352.89|0
1666189500000|2022-10-19 14:25:00|13390.32|13390.32|13397.16|13397.16|13400.92|13400.92|13380.55|13380.55|0
1666189800000|2022-10-19 14:30:00|13400.92|13400.92|13350.43|13350.43|13402.25|13402.25|13346.66|13346.66|0
1666190100000|2022-10-19 14:35:00|13357.96|13357.96|13348.88|13348.88|13359.29|13359.29|13344.22|13344.22|0
1666190400000|2022-10-19 14:40:00|13352.65|13352.65|13316.14|13316.14|13352.65|13352.65|13316.14|13316.14|0
1666190700000|2022-10-19 14:45:00|13313.49|13313.49|13314.46|13314.46|13329.74|13329.74|13313.49|13313.49|0
1666191000000|2022-10-19 14:50:00|13318.22|13318.22|13306.26|13306.26|13321.99|13321.99|13306.26|13306.26|0
1666191300000|2022-10-19 14:55:00|13302.49|13302.49|13268.2|13268.2|13302.49|13302.49|13268.2|13268.2|0
1666191600000|2022-10-19 15:00:00|13264.43|13264.43|13255.62|13255.62|13265.76|13265.76|13247.65|13247.65|0
1666191900000|2022-10-19 15:05:00|13259.38|13259.38|13267.11|13267.11|13274.21|13274.21|13259.38|13259.38|0
1666192200000|2022-10-19 15:10:00|13265.8|13265.8|13282.19|13282.19|13285.96|13285.96|13265.37|13265.37|0
1666192500000|2022-10-19 15:15:00|13283.52|13283.52|13308.31|13308.31|13308.31|13308.31|13283.52|13283.52|0
1666192800000|2022-10-19 15:20:00|13304.54|13304.54|13298.55|13298.55|13307.19|13307.19|13294.78|13294.78|0
1666193100000|2022-10-19 15:25:00|13302.31|13302.31|13321.21|13321.21|13321.21|13321.21|13295.48|13295.48|0
1666250100000|2022-10-20 07:15:00|13331.38|13331.38|13298.17|13298.17|13331.38|13331.38|13289.52|13289.52|0
1666250400000|2022-10-20 07:20:00|13301.94|13301.94|13295.04|13295.04|13308.78|13308.78|13278.44|13278.44|0
1666250700000|2022-10-20 07:25:00|13302.57|13302.57|13283.53|13283.53|13305.23|13305.23|13250.53|13250.53|0
1666251000000|2022-10-20 07:30:00|13279.76|13279.76|13249.42|13249.42|13279.76|13279.76|13249.42|13249.42|0
1666251300000|2022-10-20 07:35:00|13253.19|13253.19|13213.43|13213.43|13256.95|13256.95|13213.43|13213.43|0
1666251600000|2022-10-20 07:40:00|13202.13|13202.13|13205.26|13205.26|13205.26|13205.26|13175.13|13175.13|0
1666251900000|2022-10-20 07:45:00|13197.73|13197.73|13169.82|13169.82|13197.73|13197.73|13168.49|13168.49|0
1666252200000|2022-10-20 07:50:00|13164.51|13164.51|13108.71|13108.71|13164.51|13164.51|13104.94|13104.94|0
1666252500000|2022-10-20 07:55:00|13104.94|13104.94|13111.57|13111.57|13114.01|13114.01|13104.94|13104.94|0
1666252800000|2022-10-20 08:00:00|13107.81|13107.81|13127|13127|13127|13127|13089.59|13089.59|0
1666253100000|2022-10-20 08:05:00|13134.68|13134.68|13162.78|13162.78|13165.68|13165.68|13134.68|13134.68|0
1666253400000|2022-10-20 08:10:00|13161.48|13161.48|13149.92|13149.92|13164.58|13164.58|13149.92|13149.92|0
1666253700000|2022-10-20 08:15:00|13143.28|13143.28|13156.34|13156.34|13167.63|13167.63|13143.28|13143.28|0
1666254000000|2022-10-20 08:20:00|13145.04|13145.04|13154.99|13154.99|13165.39|13165.39|13145.04|13145.04|0
1666254300000|2022-10-20 08:25:00|13151.22|13151.22|13132.39|13132.39|13151.22|13151.22|13132.39|13132.39|0
1666254600000|2022-10-20 08:30:00|13136.16|13136.16|13162.31|13162.31|13173.61|13173.61|13135.73|13135.73|0
1666254900000|2022-10-20 08:35:00|13166.08|13166.08|13180.24|13180.24|13184.01|13184.01|13166.08|13166.08|0
1666255200000|2022-10-20 08:40:00|13176.47|13176.47|13173.86|13173.86|13180.24|13180.24|13166.33|13166.33|0
1666255500000|2022-10-20 08:45:00|13168.55|13168.55|13169.88|13169.88|13169.88|13169.88|13167.23|13167.23|0
1666255800000|2022-10-20 08:50:00|13164.57|13164.57|13119.21|13119.21|13164.57|13164.57|13111.68|13111.68|0
1666256100000|2022-10-20 08:55:00|13115.45|13115.45|13076.53|13076.53|13115.45|13115.45|13070.11|13070.11|0
1666256400000|2022-10-20 09:00:00|13079.19|13079.19|13114.38|13114.38|13114.38|13114.38|13079.19|13079.19|0
1666256700000|2022-10-20 09:05:00|13118.15|13118.15|13141.17|13141.17|13141.17|13141.17|13113.05|13113.05|0
1666257000000|2022-10-20 09:10:00|13152.47|13152.47|13146.26|13146.26|13152.47|13152.47|13137.41|13137.41|0
1666257300000|2022-10-20 09:15:00|13150.03|13150.03|13157.52|13157.52|13158.84|13158.84|13150.03|13150.03|0
1666257600000|2022-10-20 09:20:00|13153.75|13153.75|13130.74|13130.74|13153.75|13153.75|13130.74|13130.74|0
1666257900000|2022-10-20 09:25:00|13126.76|13126.76|13143.37|13143.37|13147.14|13147.14|13125.44|13125.44|0
1666258200000|2022-10-20 09:30:00|13146.02|13146.02|13163.06|13163.06|13163.06|13163.06|13146.02|13146.02|0
1666258500000|2022-10-20 09:35:00|13166.83|13166.83|13160.84|13160.84|13170.6|13170.6|13157.07|13157.07|0
1666258800000|2022-10-20 09:40:00|13164.6|13164.6|13149.54|13149.54|13166.14|13166.14|13149.54|13149.54|0
1666259100000|2022-10-20 09:45:00|13148.21|13148.21|13177.64|13177.64|13177.64|13177.64|13148.21|13148.21|0
1666259400000|2022-10-20 09:50:00|13181.4|13181.4|13180.08|13180.08|13181.4|13181.4|13180.08|13180.08|0
1666259700000|2022-10-20 09:55:00|13187.61|13187.61|13177.42|13177.42|13187.61|13187.61|13176.31|13176.31|0
1666260000000|2022-10-20 10:00:00|13170.79|13170.79|13164.42|13164.42|13170.79|13170.79|13160.6|13160.6|0
1666260300000|2022-10-20 10:05:00|13167.07|13167.07|13191.8|13191.8|13191.8|13191.8|13167.07|13167.07|0
1666260600000|2022-10-20 10:10:00|13184.27|13184.27|13180.5|13180.5|13184.27|13184.27|13180.5|13180.5|0
1666260900000|2022-10-20 10:15:00|13191.8|13191.8|13199.33|13199.33|13203.1|13203.1|13191.8|13191.8|0
1666261200000|2022-10-20 10:20:00|13195.35|13195.35|13191.59|13191.59|13195.35|13195.35|13191.59|13191.59|0
1666261500000|2022-10-20 10:25:00|13194.24|13194.24|13186.5|13186.5|13194.24|13194.24|13186.5|13186.5|0
1666261800000|2022-10-20 10:30:00|13191.23|13191.23|13198.76|13198.76|13201.6|13201.6|13191.23|13191.23|0
1666262100000|2022-10-20 10:35:00|13202.74|13202.74|13210.27|13210.27|13210.27|13210.27|13202.74|13202.74|0
1666262400000|2022-10-20 10:40:00|13214.04|13214.04|13256.24|13256.24|13256.24|13256.24|13214.04|13214.04|0
1666262700000|2022-10-20 10:45:00|13252.47|13252.47|13244.72|13244.72|13252.47|13252.47|13244.72|13244.72|0
1666263000000|2022-10-20 10:50:00|13254.01|13254.01|13284.13|13284.13|13284.13|13284.13|13249.16|13249.16|0
1666263300000|2022-10-20 10:55:00|13287.9|13287.9|13248.51|13248.51|13287.9|13287.9|13248.51|13248.51|0
1666263600000|2022-10-20 11:00:00|13244.74|13244.74|13258|13258|13258|13258|13231.22|13231.22|0
1666263900000|2022-10-20 11:05:00|13254.23|13254.23|13243.14|13243.14|13257.26|13257.26|13243.14|13243.14|0
1666264200000|2022-10-20 11:10:00|13246.91|13246.91|13266.58|13266.58|13279.21|13279.21|13246.91|13246.91|0
1666264500000|2022-10-20 11:15:00|13259.05|13259.05|13275.87|13275.87|13280.96|13280.96|13259.05|13259.05|0
1666264800000|2022-10-20 11:20:00|13277.19|13277.19|13269.66|13269.66|13277.19|13277.19|13265.89|13265.89|0
1666265100000|2022-10-20 11:25:00|13273.43|13273.43|13283.19|13283.19|13283.19|13283.19|13273.43|13273.43|0
1666265400000|2022-10-20 11:30:00|13284.52|13284.52|13302.03|13302.03|13302.03|13302.03|13284.52|13284.52|0
1666265700000|2022-10-20 11:35:00|13298.26|13298.26|13290.73|13290.73|13298.26|13298.26|13290.73|13290.73|0
1666266000000|2022-10-20 11:40:00|13286.96|13286.96|13261.71|13261.71|13292.27|13292.27|13260.38|13260.38|0
1666266300000|2022-10-20 11:45:00|13257.94|13257.94|13276.99|13276.99|13276.99|13276.99|13257.94|13257.94|0
1666266600000|2022-10-20 11:50:00|13273.22|13273.22|13277.42|13277.42|13277.42|13277.42|13263.47|13263.47|0
1666266900000|2022-10-20 11:55:00|13284.96|13284.96|13277.19|13277.19|13295.14|13295.14|13277.19|13277.19|0
1666267200000|2022-10-20 12:00:00|13288.49|13288.49|13294.28|13294.28|13302.66|13302.66|13288.49|13288.49|0
1666267500000|2022-10-20 12:05:00|13290.51|13290.51|13259.77|13259.77|13291.41|13291.41|13259.77|13259.77|0
1666267800000|2022-10-20 12:10:00|13255.79|13255.79|13248.94|13248.94|13255.79|13255.79|13237.64|13237.64|0
1666268100000|2022-10-20 12:15:00|13254.24|13254.24|13259.34|13259.34|13268.2|13268.2|13251.8|13251.8|0
1666268400000|2022-10-20 12:20:00|13263.32|13263.32|13347.78|13347.78|13347.78|13347.78|13263.32|13263.32|0
1666268700000|2022-10-20 12:25:00|13344.01|13344.01|13318.33|13318.33|13344.01|13344.01|13315.68|13315.68|0
1666269000000|2022-10-20 12:30:00|13314.57|13314.57|13297.09|13297.09|13336.05|13336.05|13297.09|13297.09|0
1666269300000|2022-10-20 12:35:00|13289.56|13289.56|13256.18|13256.18|13289.56|13289.56|13230.32|13230.32|0
1666269600000|2022-10-20 12:40:00|13252.2|13252.2|13205.94|13205.94|13252.2|13252.2|13205.94|13205.94|0
1666269900000|2022-10-20 12:45:00|13211.25|13211.25|13224.09|13224.09|13224.09|13224.09|13207.48|13207.48|0
1666270200000|2022-10-20 12:50:00|13227.85|13227.85|13239.37|13239.37|13239.37|13239.37|13227.85|13227.85|0
1666270500000|2022-10-20 12:55:00|13236.71|13236.71|13213.9|13213.9|13236.71|13236.71|13213.9|13213.9|0
1666270800000|2022-10-20 13:00:00|13217.67|13217.67|13214.8|13214.8|13232.73|13232.73|13214.8|13214.8|0
1666271100000|2022-10-20 13:05:00|13218.57|13218.57|13244.93|13244.93|13244.93|13244.93|13218.33|13218.33|0
1666271400000|2022-10-20 13:10:00|13241.16|13241.16|13229.65|13229.65|13241.16|13241.16|13229.65|13229.65|0
1666271700000|2022-10-20 13:15:00|13232.31|13232.31|13213.18|13213.18|13233.63|13233.63|13213.18|13213.18|0
1666272000000|2022-10-20 13:20:00|13216.94|13216.94|13200.1|13200.1|13217.81|13217.81|13200.1|13200.1|0
1666272300000|2022-10-20 13:25:00|13192.56|13192.56|13190.12|13190.12|13193.89|13193.89|13189.91|13189.91|0
1666272600000|2022-10-20 13:30:00|13187.47|13187.47|13200.24|13200.24|13216.85|13216.85|13183.7|13183.7|0
1666272900000|2022-10-20 13:35:00|13196.48|13196.48|13165.92|13165.92|13196.48|13196.48|13165.92|13165.92|0
1666273200000|2022-10-20 13:40:00|13162.15|13162.15|13168.15|13168.15|13174.56|13174.56|13150.43|13150.43|0
1666273500000|2022-10-20 13:45:00|13164.38|13164.38|13176.1|13176.1|13177.22|13177.22|13160.61|13160.61|0
1666273800000|2022-10-20 13:50:00|13174.78|13174.78|13198.01|13198.01|13213.07|13213.07|13174.78|13174.78|0
1666274100000|2022-10-20 13:55:00|13209.3|13209.3|13196.68|13196.68|13209.3|13209.3|13195.35|13195.35|0
1666274400000|2022-10-20 14:00:00|13185.38|13185.38|13245.17|13245.17|13245.17|13245.17|13184.51|13184.51|0
1666274700000|2022-10-20 14:05:00|13253.57|13253.57|13265.98|13265.98|13272.62|13272.62|13253.57|13253.57|0
1666275000000|2022-10-20 14:10:00|13268.64|13268.64|13294.3|13294.3|13299.18|13299.18|13268.64|13268.64|0
1666275300000|2022-10-20 14:15:00|13301.83|13301.83|13300|13300|13306|13306|13293.37|13293.37|0
1666275600000|2022-10-20 14:20:00|13318.83|13318.83|13322.81|13322.81|13337.19|13337.19|13318.83|13318.83|0
1666275900000|2022-10-20 14:25:00|13319.05|13319.05|13310.43|13310.43|13325.25|13325.25|13287.41|13287.41|0
1666276200000|2022-10-20 14:30:00|13317.96|13317.96|13267.97|13267.97|13321.73|13321.73|13267.73|13267.73|0
1666276500000|2022-10-20 14:35:00|13264.21|13264.21|13280.6|13280.6|13280.6|13280.6|13264.21|13264.21|0
1666276800000|2022-10-20 14:40:00|13281.92|13281.92|13287.04|13287.04|13287.04|13287.04|13258.92|13258.92|0
1666277100000|2022-10-20 14:45:00|13289.69|13289.69|13300.73|13300.73|13300.73|13300.73|13289.69|13289.69|0
1666277400000|2022-10-20 14:50:00|13298.07|13298.07|13278.82|13278.82|13300.73|13300.73|13277.49|13277.49|0
1666277700000|2022-10-20 14:55:00|13281.47|13281.47|13286.14|13286.14|13287.89|13287.89|13277.7|13277.7|0
1666278000000|2022-10-20 15:00:00|13288.79|13288.79|13268.86|13268.86|13288.79|13288.79|13268.86|13268.86|0
1666278300000|2022-10-20 15:05:00|13266.68|13266.68|13272.89|13272.89|13278.41|13278.41|13266.68|13266.68|0
1666278600000|2022-10-20 15:10:00|13275.54|13275.54|13287.92|13287.92|13289.03|13289.03|13275.54|13275.54|0
1666278900000|2022-10-20 15:15:00|13286.61|13286.61|13270.46|13270.46|13287.94|13287.94|13270.46|13270.46|0
1666279200000|2022-10-20 15:20:00|13269.13|13269.13|13266.86|13266.86|13271.57|13271.57|13262.71|13262.71|0
1666279500000|2022-10-20 15:25:00|13265.53|13265.53|13214.65|13214.65|13269.3|13269.3|13214.65|13214.65|0
1666336500000|2022-10-21 07:15:00|13028.67|13028.67|13050.58|13050.58|13050.58|13050.58|13024.69|13024.69|0
1666336800000|2022-10-21 07:20:00|13054.56|13054.56|13043.53|13043.53|13077.16|13077.16|13042.2|13042.2|0
1666337100000|2022-10-21 07:25:00|13038.22|13038.22|13047.72|13047.72|13049.05|13049.05|13030.69|13030.69|0
1666337400000|2022-10-21 07:30:00|13036.36|13036.36|13011.11|13011.11|13036.36|13036.36|13011.11|13011.11|0
1666337700000|2022-10-21 07:35:00|13012.43|13012.43|13016.84|13016.84|13016.84|13016.84|12996.47|12996.47|0
1666338000000|2022-10-21 07:40:00|13009.31|13009.31|12992.7|12992.7|13009.31|13009.31|12992.7|12992.7|0
1666338300000|2022-10-21 07:45:00|13000.23|13000.23|12967.21|12967.21|13000.23|13000.23|12959.49|12959.49|0
1666338600000|2022-10-21 07:50:00|12974.74|12974.74|12950.18|12950.18|12974.74|12974.74|12942.65|12942.65|0
1666338900000|2022-10-21 07:55:00|12946.41|12946.41|12927.58|12927.58|12949.07|12949.07|12922.27|12922.27|0
1666339200000|2022-10-21 08:00:00|12931.35|12931.35|12924.93|12924.93|12932.46|12932.46|12918.51|12918.51|0
1666339500000|2022-10-21 08:05:00|12926.25|12926.25|12914.53|12914.53|12926.25|12926.25|12907|12907|0
1666339800000|2022-10-21 08:10:00|12910.55|12910.55|12919.41|12919.41|12920.73|12920.73|12910.55|12910.55|0
1666340100000|2022-10-21 08:15:00|12920.73|12920.73|12914.74|12914.74|12920.95|12920.95|12905.88|12905.88|0
1666340400000|2022-10-21 08:20:00|12910.98|12910.98|12907.59|12907.59|12918.51|12918.51|12886.1|12886.1|0
1666340700000|2022-10-21 08:25:00|12900.05|12900.05|12901.59|12901.59|12903.82|12903.82|12896.29|12896.29|0
1666341000000|2022-10-21 08:30:00|12909.13|12909.13|12904.03|12904.03|12909.13|12909.13|12904.03|12904.03|0
1666341300000|2022-10-21 08:35:00|12900.05|12900.05|12883.28|12883.28|12900.05|12900.05|12877.29|12877.29|0
1666341600000|2022-10-21 08:40:00|12881.96|12881.96|12878.4|12878.4|12884.61|12884.61|12875.75|12875.75|0
1666341900000|2022-10-21 08:45:00|12882.38|12882.38|12891.05|12891.05|12893.7|12893.7|12881.08|12881.08|0
1666342200000|2022-10-21 08:50:00|12888.39|12888.39|12889.51|12889.51|12892.16|12892.16|12884.63|12884.63|0
1666342500000|2022-10-21 08:55:00|12893.3|12893.3|12879.34|12879.34|12917.43|12917.43|12871.81|12871.81|0
1666342800000|2022-10-21 09:00:00|12881.52|12881.52|12869.11|12869.11|12902.11|12902.11|12869.11|12869.11|0
1666343100000|2022-10-21 09:05:00|12872.88|12872.88|12846.08|12846.08|12877.97|12877.97|12838.34|12838.34|0
1666343400000|2022-10-21 09:10:00|12850.06|12850.06|12850.06|12850.06|12851.39|12851.39|12850.06|12850.06|0
1666343700000|2022-10-21 09:15:00|12838.77|12838.77|12819.51|12819.51|12846.3|12846.3|12819.51|12819.51|0
1666344000000|2022-10-21 09:20:00|12811.97|12811.97|12807.78|12807.78|12819.08|12819.08|12800.25|12800.25|0
1666344300000|2022-10-21 09:25:00|12811.55|12811.55|12829.48|12829.48|12829.48|12829.48|12811.55|12811.55|0
1666344600000|2022-10-21 09:30:00|12825.71|12825.71|12828.37|12828.37|12828.37|12828.37|12819.29|12819.29|0
1666344900000|2022-10-21 09:35:00|12835.9|12835.9|12839.67|12839.67|12844.76|12844.76|12835.9|12835.9|0
1666345200000|2022-10-21 09:40:00|12837.01|12837.01|12836.8|12836.8|12840.57|12840.57|12829.27|12829.27|0
1666345500000|2022-10-21 09:45:00|12840.57|12840.57|12849.42|12849.42|12854.52|12854.52|12836.8|12836.8|0
1666345800000|2022-10-21 09:50:00|12853.19|12853.19|12843.01|12843.01|12853.19|12853.19|12821.31|12821.31|0
1666346100000|2022-10-21 09:55:00|12839.24|12839.24|12843.22|12843.22|12849.64|12849.64|12827.73|12827.73|0
1666346400000|2022-10-21 10:00:00|12846.98|12846.98|12883.75|12883.75|12883.75|12883.75|12846.98|12846.98|0
1666346700000|2022-10-21 10:05:00|12876.22|12876.22|12889.05|12889.05|12889.05|12889.05|12876.22|12876.22|0
1666347000000|2022-10-21 10:10:00|12883.75|12883.75|12868.26|12868.26|12883.75|12883.75|12860.51|12860.51|0
1666347300000|2022-10-21 10:15:00|12864.49|12864.49|12852.98|12852.98|12864.49|12864.49|12852.98|12852.98|0
1666347600000|2022-10-21 10:20:00|12850.32|12850.32|12828.16|12828.16|12855.63|12855.63|12828.16|12828.16|0
1666347900000|2022-10-21 10:25:00|12826.84|12826.84|12826.84|12826.84|12826.84|12826.84|12826.84|12826.84|0
1666348200000|2022-10-21 10:30:00|12834.37|12834.37|12831.3|12831.3|12834.37|12834.37|12829.97|12829.97|0
1666348500000|2022-10-21 10:35:00|12827.53|12827.53|12827.75|12827.75|12828.86|12828.86|12821.33|12821.33|0
1666348800000|2022-10-21 10:40:00|12823.98|12823.98|12823.98|12823.98|12823.98|12823.98|12823.98|12823.98|0
1666349100000|2022-10-21 10:45:00|12820.21|12820.21|12817.16|12817.16|12820.21|12820.21|12817.16|12817.16|0
1666349400000|2022-10-21 10:50:00|12815.84|12815.84|12788.83|12788.83|12815.84|12815.84|12782.63|12782.63|0
1666349700000|2022-10-21 10:55:00|12792.81|12792.81|12792.81|12792.81|12796.58|12796.58|12792.81|12792.81|0
1666350000000|2022-10-21 11:00:00|12796.58|12796.58|12797.69|12797.69|12797.69|12797.69|12785.07|12785.07|0
1666350300000|2022-10-21 11:05:00|12801.46|12801.46|12801.03|12801.03|12808.99|12808.99|12791.27|12791.27|0
1666350600000|2022-10-21 11:10:00|12798.38|12798.38|12788.41|12788.41|12798.38|12798.38|12778.01|12778.01|0
1666350900000|2022-10-21 11:15:00|12799.71|12799.71|12814.98|12814.98|12814.98|12814.98|12799.71|12799.71|0
1666351200000|2022-10-21 11:20:00|12818.75|12818.75|12829.37|12829.37|12833.35|12833.35|12808.56|12808.56|0
1666351500000|2022-10-21 11:25:00|12830.7|12830.7|12816.75|12816.75|12830.7|12830.7|12816.75|12816.75|0
1666351800000|2022-10-21 11:30:00|12815.42|12815.42|12841.33|12841.33|12841.33|12841.33|12811.46|12811.46|0
1666352100000|2022-10-21 11:35:00|12838.68|12838.68|12843.08|12843.08|12843.08|12843.08|12838.68|12838.68|0
1666352400000|2022-10-21 11:40:00|12839.32|12839.32|12833.11|12833.11|12839.32|12839.32|12831.78|12831.78|0
1666352700000|2022-10-21 11:45:00|12840.64|12840.64|12824.04|12824.04|12840.64|12840.64|12824.04|12824.04|0
1666353000000|2022-10-21 11:50:00|12816.5|12816.5|12822.49|12822.49|12826.25|12826.25|12816.5|12816.5|0
1666353300000|2022-10-21 11:55:00|12819.84|12819.84|12804.14|12804.14|12819.84|12819.84|12801.94|12801.94|0
1666353600000|2022-10-21 12:00:00|12807.91|12807.91|12791.51|12791.51|12807.91|12807.91|12791.51|12791.51|0
1666353900000|2022-10-21 12:05:00|12792.84|12792.84|12791.51|12791.51|12796.61|12796.61|12791.51|12791.51|0
1666354200000|2022-10-21 12:10:00|12787.75|12787.75|12778.68|12778.68|12787.75|12787.75|12771.14|12771.14|0
1666354500000|2022-10-21 12:15:00|12774.91|12774.91|12746.42|12746.42|12774.91|12774.91|12742.66|12742.66|0
1666354800000|2022-10-21 12:20:00|12747.75|12747.75|12744.2|12744.2|12747.75|12747.75|12737.56|12737.56|0
1666355100000|2022-10-21 12:25:00|12745.07|12745.07|12743.52|12743.52|12749.05|12749.05|12743.52|12743.52|0
1666355400000|2022-10-21 12:30:00|12739.75|12739.75|12767.44|12767.44|12767.44|12767.44|12739.75|12739.75|0
1666355700000|2022-10-21 12:35:00|12772.75|12772.75|12770.99|12770.99|12774.08|12774.08|12766.79|12766.79|0
1666356000000|2022-10-21 12:40:00|12772.31|12772.31|12786.27|12786.27|12800.22|12800.22|12772.31|12772.31|0
1666356300000|2022-10-21 12:45:00|12790.03|12790.03|12777.41|12777.41|12793.8|12793.8|12776.08|12776.08|0
1666356600000|2022-10-21 12:50:00|12773.64|12773.64|12787.59|12787.59|12787.59|12787.59|12764.78|12764.78|0
1666356900000|2022-10-21 12:55:00|12783.83|12783.83|12831.59|12831.59|12839.12|12839.12|12783.83|12783.83|0
1666357200000|2022-10-21 13:00:00|12832.92|12832.92|12880.55|12880.55|12893.18|12893.18|12832.92|12832.92|0
1666357500000|2022-10-21 13:05:00|12888.08|12888.08|12901.14|12901.14|12901.14|12901.14|12880.55|12880.55|0
1666357800000|2022-10-21 13:10:00|12904.9|12904.9|12862.81|12862.81|12912.86|12912.86|12857.95|12857.95|0
1666358100000|2022-10-21 13:15:00|12866.58|12866.58|12883.88|12883.88|12891.41|12891.41|12866.58|12866.58|0
1666358400000|2022-10-21 13:20:00|12882.55|12882.55|12886.31|12886.31|12900.73|12900.73|12881.68|12881.68|0
1666358700000|2022-10-21 13:25:00|12897.61|12897.61|12882.35|12882.35|12902.7|12902.7|12882.35|12882.35|0
1666359000000|2022-10-21 13:30:00|12878.59|12878.59|12856.47|12856.47|12878.59|12878.59|12831.71|12831.71|0
1666359300000|2022-10-21 13:35:00|12848.94|12848.94|12839.62|12839.62|12853.79|12853.79|12835.86|12835.86|0
1666359600000|2022-10-21 13:40:00|12832.09|12832.09|12865.52|12865.52|12865.52|12865.52|12824.34|12824.34|0
1666359900000|2022-10-21 13:45:00|12868.18|12868.18|12904.24|12904.24|12907.8|12907.8|12868.18|12868.18|0
1666360200000|2022-10-21 13:50:00|12905.99|12905.99|12951.14|12951.14|12951.14|12951.14|12902.22|12902.22|0
1666360500000|2022-10-21 13:55:00|12949.82|12949.82|12962.6|12962.6|12963.93|12963.93|12934.33|12934.33|0
1666360800000|2022-10-21 14:00:00|12966.37|12966.37|12984.49|12984.49|12986.95|12986.95|12961.49|12961.49|0
1666361100000|2022-10-21 14:05:00|12985.82|12985.82|13011.46|13011.46|13012.78|13012.78|12985.82|12985.82|0
1666361400000|2022-10-21 14:10:00|13012.4|13012.4|13028.08|13028.08|13028.08|13028.08|13011.71|13011.71|0
1666361700000|2022-10-21 14:15:00|13024.31|13024.31|13024.52|13024.52|13028.08|13028.08|13014.13|13014.13|0
1666362000000|2022-10-21 14:20:00|13038.69|13038.69|12991|12991|13042.46|13042.46|12991|12991|0
1666362300000|2022-10-21 14:25:00|12987.23|12987.23|12936.99|12936.99|12987.23|12987.23|12936.99|12936.99|0
1666362600000|2022-10-21 14:30:00|12935.68|12935.68|12945.38|12945.38|12949.58|12949.58|12933.92|12933.92|0
1666362900000|2022-10-21 14:35:00|12949.15|12949.15|12940.33|12940.33|12951.8|12951.8|12933.7|12933.7|0
1666363200000|2022-10-21 14:40:00|12942.98|12942.98|12945.87|12945.87|12950.27|12950.27|12931.7|12931.7|0
1666363500000|2022-10-21 14:45:00|12944.54|12944.54|12953.37|12953.37|12953.37|12953.37|12941.86|12941.86|0
1666363800000|2022-10-21 14:50:00|12954.7|12954.7|12975.05|12975.05|12975.05|12975.05|12950.93|12950.93|0
1666364100000|2022-10-21 14:55:00|12971.28|12971.28|12944.49|12944.49|12978.82|12978.82|12944.49|12944.49|0
1666364400000|2022-10-21 15:00:00|12940.73|12940.73|12928.82|12928.82|12945.82|12945.82|12928.82|12928.82|0
1666364700000|2022-10-21 15:05:00|12930.14|12930.14|12944.53|12944.53|12945.86|12945.86|12930.14|12930.14|0
1666365000000|2022-10-21 15:10:00|12947.18|12947.18|12957.55|12957.55|12965.08|12965.08|12947.18|12947.18|0
1666365300000|2022-10-21 15:15:00|12956.22|12956.22|12955.13|12955.13|12960.23|12960.23|12946.27|12946.27|0
1666365600000|2022-10-21 15:20:00|12953.81|12953.81|12937.35|12937.35|12962.67|12962.67|12937.35|12937.35|0
1666365900000|2022-10-21 15:25:00|12935.61|12935.61|12964.86|12964.86|12970.16|12970.16|12934.28|12934.28|0
1666595700000|2022-10-24 07:15:00|13191.06|13191.06|13113.92|13113.92|13191.06|13191.06|13102.62|13102.62|0
1666596000000|2022-10-24 07:20:00|13108.61|13108.61|13069.87|13069.87|13108.61|13108.61|13067.22|13067.22|0
1666596300000|2022-10-24 07:25:00|13043.51|13043.51|13082.98|13082.98|13082.98|13082.98|13043.51|13043.51|0
1666596600000|2022-10-24 07:30:00|13086.74|13086.74|13103.39|13103.39|13107.15|13107.15|13065.36|13065.36|0
1666596900000|2022-10-24 07:35:00|13108.69|13108.69|13133.96|13133.96|13134.86|13134.86|13108.69|13108.69|0
1666597200000|2022-10-24 07:40:00|13132.64|13132.64|13122.45|13122.45|13132.64|13132.64|13119.8|13119.8|0
1666597500000|2022-10-24 07:45:00|13118.68|13118.68|13113.8|13113.8|13122.45|13122.45|13105.85|13105.85|0
1666597800000|2022-10-24 07:50:00|13132.64|13132.64|13134.65|13134.65|13134.65|13134.65|13115.82|13115.82|0
1666598100000|2022-10-24 07:55:00|13135.98|13135.98|13153.68|13153.68|13153.68|13153.68|13126.47|13126.47|0
1666598400000|2022-10-24 08:00:00|13161.21|13161.21|13162.55|13162.55|13178.03|13178.03|13153.48|13153.48|0
1666598700000|2022-10-24 08:05:00|13155.02|13155.02|13153.69|13153.69|13157.46|13157.46|13139.74|13139.74|0
1666599000000|2022-10-24 08:10:00|13157.46|13157.46|13149.93|13149.93|13164.09|13164.09|13148.19|13148.19|0
1666599300000|2022-10-24 08:15:00|13147.28|13147.28|13118.5|13118.5|13149.93|13149.93|13114.73|13114.73|0
1666599600000|2022-10-24 08:20:00|13110.54|13110.54|13109.21|13109.21|13110.54|13110.54|13109.21|13109.21|0
1666599900000|2022-10-24 08:25:00|13113.19|13113.19|13115.43|13115.43|13119.41|13119.41|13112.78|13112.78|0
1666600200000|2022-10-24 08:30:00|13111.66|13111.66|13115.43|13115.43|13115.43|13115.43|13107.9|13107.9|0
1666600500000|2022-10-24 08:35:00|13110.12|13110.12|13133.15|13133.15|13136.91|13136.91|13110.12|13110.12|0
1666600800000|2022-10-24 08:40:00|13143.76|13143.76|13135.55|13135.55|13143.76|13143.76|13121.63|13121.63|0
1666601100000|2022-10-24 08:45:00|13146.85|13146.85|13154.6|13154.6|13154.6|13154.6|13146.85|13146.85|0
1666601400000|2022-10-24 08:50:00|13151.94|13151.94|13146.15|13146.15|13153.69|13153.69|13142.39|13142.39|0
1666601700000|2022-10-24 08:55:00|13148.81|13148.81|13166.31|13166.31|13166.31|13166.31|13142.17|13142.17|0
1666602000000|2022-10-24 09:00:00|13170.08|13170.08|13203.9|13203.9|13203.9|13203.9|13170.08|13170.08|0
1666602300000|2022-10-24 09:05:00|13205.2|13205.2|13202.34|13202.34|13206.11|13206.11|13197.25|13197.25|0
1666602600000|2022-10-24 09:10:00|13209.87|13209.87|13195.97|13195.97|13217.83|13217.83|13195.97|13195.97|0
1666602900000|2022-10-24 09:15:00|13190.66|13190.66|13171.62|13171.62|13190.66|13190.66|13171.62|13171.62|0
1666603200000|2022-10-24 09:20:00|13175.38|13175.38|13168.75|13168.75|13179.36|13179.36|13168.75|13168.75|0
1666603500000|2022-10-24 09:25:00|13161.22|13161.22|13157.45|13157.45|13161.22|13161.22|13157.45|13157.45|0
1666603800000|2022-10-24 09:30:00|13164.98|13164.98|13176.71|13176.71|13176.71|13176.71|13164.98|13164.98|0
1666604100000|2022-10-24 09:35:00|13177.14|13177.14|13179.37|13179.37|13179.37|13179.37|13168.07|13168.07|0
1666604400000|2022-10-24 09:40:00|13175.6|13175.6|13186.99|13186.99|13186.99|13186.99|13175.6|13175.6|0
1666604700000|2022-10-24 09:45:00|13198.29|13198.29|13204.92|13204.92|13204.92|13204.92|13194.52|13194.52|0
1666605000000|2022-10-24 09:50:00|13216.22|13216.22|13253.36|13253.36|13253.36|13253.36|13216.22|13216.22|0
1666605300000|2022-10-24 09:55:00|13257.13|13257.13|13263.34|13263.34|13263.34|13263.34|13249.39|13249.39|0
1666605600000|2022-10-24 10:00:00|13270.87|13270.87|13272.41|13272.41|13279.94|13279.94|13267.1|13267.1|0
1666605900000|2022-10-24 10:05:00|13268.64|13268.64|13265.31|13265.31|13269.08|13269.08|13265.31|13265.31|0
1666606200000|2022-10-24 10:10:00|13261.55|13261.55|13275.69|13275.69|13276.13|13276.13|13258.89|13258.89|0
1666606500000|2022-10-24 10:15:00|13281|13281|13290.07|13290.07|13290.07|13290.07|13277.23|13277.23|0
1666606800000|2022-10-24 10:20:00|13291.4|13291.4|13285.41|13285.41|13291.83|13291.83|13281.43|13281.43|0
1666607100000|2022-10-24 10:25:00|13292.05|13292.05|13289.18|13289.18|13295.81|13295.81|13289.18|13289.18|0
1666607400000|2022-10-24 10:30:00|13292.95|13292.95|13297.85|13297.85|13309.55|13309.55|13292.95|13292.95|0
1666607700000|2022-10-24 10:35:00|13295.19|13295.19|13303.32|13303.32|13306.92|13306.92|13291.43|13291.43|0
1666608000000|2022-10-24 10:40:00|13295.79|13295.79|13265.76|13265.76|13295.79|13295.79|13265.76|13265.76|0
1666608300000|2022-10-24 10:45:00|13269.52|13269.52|13269.52|13269.52|13269.52|13269.52|13269.52|13269.52|0
1666608600000|2022-10-24 10:50:00|13265.76|13265.76|13271.37|13271.37|13277.06|13277.06|13265.76|13265.76|0
1666608900000|2022-10-24 10:55:00|13267.74|13267.74|13276.22|13276.22|13276.22|13276.22|13263.97|13263.97|0
1666609200000|2022-10-24 11:00:00|13274.91|13274.91|13291.95|13291.95|13291.95|13291.95|13274.91|13274.91|0
1666609500000|2022-10-24 11:05:00|13295.72|13295.72|13284.84|13284.84|13299.7|13299.7|13280.65|13280.65|0
1666609800000|2022-10-24 11:10:00|13282.19|13282.19|13287.5|13287.5|13298.8|13298.8|13282.19|13282.19|0
1666610100000|2022-10-24 11:15:00|13283.52|13283.52|13274.23|13274.23|13283.52|13283.52|13270.47|13270.47|0
1666610400000|2022-10-24 11:20:00|13275.56|13275.56|13314.5|13314.5|13314.5|13314.5|13275.56|13275.56|0
1666610700000|2022-10-24 11:25:00|13327.77|13327.77|13320.02|13320.02|13327.77|13327.77|13312.27|13312.27|0
1666611000000|2022-10-24 11:30:00|13318.69|13318.69|13332.08|13332.08|13332.08|13332.08|13316.8|13316.8|0
1666611300000|2022-10-24 11:35:00|13336.06|13336.06|13332.08|13332.08|13341.36|13341.36|13332.08|13332.08|0
1666611600000|2022-10-24 11:40:00|13336.06|13336.06|13343.07|13343.07|13347.78|13347.78|13324.76|13324.76|0
1666611900000|2022-10-24 11:45:00|13343.94|13343.94|13346.35|13346.35|13346.35|13346.35|13332.64|13332.64|0
1666612200000|2022-10-24 11:50:00|13350.12|13350.12|13339.92|13339.92|13350.12|13350.12|13338.38|13338.38|0
1666612500000|2022-10-24 11:55:00|13343.69|13343.69|13350.89|13350.89|13353.54|13353.54|13343.69|13343.69|0
1666612800000|2022-10-24 12:00:00|13343.36|13343.36|13334.28|13334.28|13343.36|13343.36|13334.28|13334.28|0
1666613100000|2022-10-24 12:05:00|13341.82|13341.82|13349.35|13349.35|13356.88|13356.88|13341.82|13341.82|0
1666613400000|2022-10-24 12:10:00|13356.88|13356.88|13361.97|13361.97|13364.41|13364.41|13356.88|13356.88|0
1666613700000|2022-10-24 12:15:00|13356.67|13356.67|13349.81|13349.81|13359.32|13359.32|13342.28|13342.28|0
1666614000000|2022-10-24 12:20:00|13344.51|13344.51|13341.52|13341.52|13344.51|13344.51|13336.97|13336.97|0
1666614300000|2022-10-24 12:25:00|13337.76|13337.76|13333.99|13333.99|13337.76|13337.76|13333.99|13333.99|0
1666614600000|2022-10-24 12:30:00|13330.01|13330.01|13331.55|13331.55|13339.08|13339.08|13330.01|13330.01|0
1666614900000|2022-10-24 12:35:00|13335.32|13335.32|13333.78|13333.78|13335.32|13335.32|13326.24|13326.24|0
1666615200000|2022-10-24 12:40:00|13341.31|13341.31|13360.57|13360.57|13364.33|13364.33|13341.31|13341.31|0
1666615500000|2022-10-24 12:45:00|13364.55|13364.55|13364.96|13364.96|13370.06|13370.06|13362.52|13362.52|0
1666615800000|2022-10-24 12:50:00|13372.5|13372.5|13385.33|13385.33|13385.33|13385.33|13372.5|13372.5|0
1666616100000|2022-10-24 12:55:00|13381.57|13381.57|13403.02|13403.02|13403.02|13403.02|13374.03|13374.03|0
1666616400000|2022-10-24 13:00:00|13395.49|13395.49|13399.04|13399.04|13403.02|13403.02|13391.51|13391.51|0
1666616700000|2022-10-24 13:05:00|13402.81|13402.81|13380.91|13380.91|13402.81|13402.81|13376.27|13376.27|0
1666617000000|2022-10-24 13:10:00|13392.21|13392.21|13386.24|13386.24|13398.63|13398.63|13386.24|13386.24|0
1666617300000|2022-10-24 13:15:00|13384.92|13384.92|13384.92|13384.92|13388.68|13388.68|13373.41|13373.41|0
1666617600000|2022-10-24 13:20:00|13383.59|13383.59|13387.36|13387.36|13387.36|13387.36|13373.41|13373.41|0
1666617900000|2022-10-24 13:25:00|13383.38|13383.38|13361.68|13361.68|13383.38|13383.38|13361.68|13361.68|0
1666618200000|2022-10-24 13:30:00|13360.35|13360.35|13324.31|13324.31|13374.09|13374.09|13319|13319|0
1666618500000|2022-10-24 13:35:00|13331.84|13331.84|13356.23|13356.23|13372.62|13372.62|13331.84|13331.84|0
1666618800000|2022-10-24 13:40:00|13353.57|13353.57|13334.53|13334.53|13353.57|13353.57|13323.23|13323.23|0
1666619100000|2022-10-24 13:45:00|13342.49|13342.49|13362.4|13362.4|13404.47|13404.47|13342.49|13342.49|0
1666619400000|2022-10-24 13:50:00|13363.73|13363.73|13407.77|13407.77|13407.77|13407.77|13363.73|13363.73|0
1666619700000|2022-10-24 13:55:00|13404|13404|13403.79|13403.79|13429.46|13429.46|13394.93|13394.93|0
1666620000000|2022-10-24 14:00:00|13402.46|13402.46|13291.13|13291.13|13402.46|13402.46|13291.13|13291.13|0
1666620300000|2022-10-24 14:05:00|13288.48|13288.48|13257.24|13257.24|13288.48|13288.48|13252.15|13252.15|0
1666620600000|2022-10-24 14:10:00|13259.9|13259.9|13286.23|13286.23|13286.23|13286.23|13259.9|13259.9|0
1666620900000|2022-10-24 14:15:00|13287.56|13287.56|13291.08|13291.08|13294.85|13294.85|13278.7|13278.7|0
1666621200000|2022-10-24 14:20:00|13288.43|13288.43|13221.4|13221.4|13288.43|13288.43|13220.29|13220.29|0
1666621500000|2022-10-24 14:25:00|13217.63|13217.63|13243.29|13243.29|13245.75|13245.75|13214.98|13214.98|0
1666621800000|2022-10-24 14:30:00|13241.4|13241.4|13261.31|13261.31|13265.29|13265.29|13241.4|13241.4|0
1666622100000|2022-10-24 14:35:00|13265.08|13265.08|13280.77|13280.77|13286.97|13286.97|13265.08|13265.08|0
1666622400000|2022-10-24 14:40:00|13288.3|13288.3|13291.17|13291.17|13291.17|13291.17|13283.64|13283.64|0
1666622700000|2022-10-24 14:45:00|13296.48|13296.48|13264.38|13264.38|13303.56|13303.56|13264.38|13264.38|0
1666623000000|2022-10-24 14:50:00|13271.92|13271.92|13300.91|13300.91|13306.22|13306.22|13269.05|13269.05|0
1666623300000|2022-10-24 14:55:00|13289.62|13289.62|13318.82|13318.82|13318.82|13318.82|13289.62|13289.62|0
1666623600000|2022-10-24 15:00:00|13330.12|13330.12|13328.01|13328.01|13336.32|13336.32|13325.02|13325.02|0
1666623900000|2022-10-24 15:05:00|13316.71|13316.71|13301.67|13301.67|13325.59|13325.59|13301.67|13301.67|0
1666624200000|2022-10-24 15:10:00|13301.24|13301.24|13288.8|13288.8|13311.61|13311.61|13283.71|13283.71|0
1666624500000|2022-10-24 15:15:00|13292.57|13292.57|13299.91|13299.91|13303.68|13303.68|13278.19|13278.19|0
1666624800000|2022-10-24 15:20:00|13301.24|13301.24|13309.89|13309.89|13310.1|13310.1|13301.24|13301.24|0
1666625100000|2022-10-24 15:25:00|13311.22|13311.22|13329.5|13329.5|13331.62|13331.62|13307.45|13307.45|0
1666682100000|2022-10-25 07:15:00|13349.03|13349.03|13366.52|13366.52|13387.34|13387.34|13349.03|13349.03|0
1666682400000|2022-10-25 07:20:00|13355.22|13355.22|13386.7|13386.7|13396.67|13396.67|13355.22|13355.22|0
1666682700000|2022-10-25 07:25:00|13382.93|13382.93|13341.18|13341.18|13387.6|13387.6|13341.18|13341.18|0
1666683000000|2022-10-25 07:30:00|13348.71|13348.71|13348.71|13348.71|13375.93|13375.93|13348.71|13348.71|0
1666683300000|2022-10-25 07:35:00|13347.38|13347.38|13309.72|13309.72|13355.34|13355.34|13309.72|13309.72|0
1666683600000|2022-10-25 07:40:00|13305.95|13305.95|13282.92|13282.92|13305.95|13305.95|13277.61|13277.61|0
1666683900000|2022-10-25 07:45:00|13279.15|13279.15|13271.84|13271.84|13279.15|13279.15|13264.09|13264.09|0
1666684200000|2022-10-25 07:50:00|13269.18|13269.18|13291.73|13291.73|13303.24|13303.24|13269.18|13269.18|0
1666684500000|2022-10-25 07:55:00|13299.26|13299.26|13286.43|13286.43|13299.26|13299.26|13282.66|13282.66|0
1666684800000|2022-10-25 08:00:00|13289.08|13289.08|13302.82|13302.82|13302.82|13302.82|13272.69|13272.69|0
1666685100000|2022-10-25 08:05:00|13301.49|13301.49|13328.28|13328.28|13328.28|13328.28|13301.49|13301.49|0
1666685400000|2022-10-25 08:10:00|13324.52|13324.52|13324.32|13324.32|13333.39|13333.39|13317.9|13317.9|0
1666685700000|2022-10-25 08:15:00|13316.79|13316.79|13273.75|13273.75|13316.79|13316.79|13266.22|13266.22|0
1666686000000|2022-10-25 08:20:00|13262.45|13262.45|13263.78|13263.78|13263.78|13263.78|13252.05|13252.05|0
1666686300000|2022-10-25 08:25:00|13260.01|13260.01|13254.71|13254.71|13266.22|13266.22|13250.94|13250.94|0
1666686600000|2022-10-25 08:30:00|13256.03|13256.03|13256.03|13256.03|13256.03|13256.03|13256.03|13256.03|0
1666686900000|2022-10-25 08:35:00|13261.34|13261.34|13272.64|13272.64|13276.4|13276.4|13261.34|13261.34|0
1666687200000|2022-10-25 08:40:00|13279.27|13279.27|13312.26|13312.26|13316.02|13316.02|13279.27|13279.27|0
1666687500000|2022-10-25 08:45:00|13311.39|13311.39|13299.92|13299.92|13311.39|13311.39|13299.92|13299.92|0
1666687800000|2022-10-25 08:50:00|13303.69|13303.69|13303.69|13303.69|13314.99|13314.99|13303.69|13303.69|0
1666688100000|2022-10-25 08:55:00|13302.36|13302.36|13287.54|13287.54|13302.36|13302.36|13287.54|13287.54|0
1666688400000|2022-10-25 09:00:00|13291.3|13291.3|13296.18|13296.18|13301.49|13301.49|13291.3|13291.3|0
1666688700000|2022-10-25 09:05:00|13290.88|13290.88|13287.11|13287.11|13290.88|13290.88|13285.78|13285.78|0
1666689000000|2022-10-25 09:10:00|13275.81|13275.81|13289.33|13289.33|13293.1|13293.1|13275.38|13275.38|0
1666689300000|2022-10-25 09:15:00|13293.1|13293.1|13311.44|13311.44|13321.63|13321.63|13293.1|13293.1|0
1666689600000|2022-10-25 09:20:00|13312.77|13312.77|13316.54|13316.54|13316.54|13316.54|13312.77|13312.77|0
1666689900000|2022-10-25 09:25:00|13320.3|13320.3|13338.63|13338.63|13338.63|13338.63|13320.3|13320.3|0
1666690200000|2022-10-25 09:30:00|13327.34|13327.34|13322.24|13322.24|13327.34|13327.34|13319|13319|0
1666690500000|2022-10-25 09:35:00|13314.71|13314.71|13293.25|13293.25|13314.71|13314.71|13281.52|13281.52|0
1666690800000|2022-10-25 09:40:00|13294.58|13294.58|13298.35|13298.35|13298.35|13298.35|13294.58|13294.58|0
1666691100000|2022-10-25 09:45:00|13302.11|13302.11|13302.11|13302.11|13302.11|13302.11|13302.11|13302.11|0
1666691400000|2022-10-25 09:50:00|13313.41|13313.41|13322.05|13322.05|13332.67|13332.67|13313.41|13313.41|0
1666691700000|2022-10-25 09:55:00|13325.82|13325.82|13328.47|13328.47|13332.23|13332.23|13325.82|13325.82|0
1666692000000|2022-10-25 10:00:00|13331.12|13331.12|13328.47|13328.47|13343.53|13343.53|13328.47|13328.47|0
1666692300000|2022-10-25 10:05:00|13325.82|13325.82|13332.23|13332.23|13332.23|13332.23|13322.05|13322.05|0
1666692600000|2022-10-25 10:10:00|13325.82|13325.82|13321.84|13321.84|13325.82|13325.82|13314.09|13314.09|0
1666692900000|2022-10-25 10:15:00|13325.6|13325.6|13312.98|13312.98|13330.91|13330.91|13312.54|13312.54|0
1666693200000|2022-10-25 10:20:00|13311.65|13311.65|13296.37|13296.37|13311.86|13311.86|13295.94|13295.94|0
1666693500000|2022-10-25 10:25:00|13297.24|13297.24|13307.43|13307.43|13307.43|13307.43|13297.24|13297.24|0
1666693800000|2022-10-25 10:30:00|13312.73|13312.73|13316.71|13316.71|13316.71|13316.71|13310.08|13310.08|0
1666694100000|2022-10-25 10:35:00|13312.95|13312.95|13311.62|13311.62|13323.13|13323.13|13311.62|13311.62|0
1666694400000|2022-10-25 10:40:00|13307.85|13307.85|13316.71|13316.71|13320.48|13320.48|13307.85|13307.85|0
1666694700000|2022-10-25 10:45:00|13314.06|13314.06|13312.04|13312.04|13316.45|13316.45|13308.97|13308.97|0
1666695000000|2022-10-25 10:50:00|13310.71|13310.71|13308.25|13308.25|13312.02|13312.02|13308.25|13308.25|0
1666695300000|2022-10-25 10:55:00|13315.78|13315.78|13313.34|13313.34|13318.44|13318.44|13310.69|13310.69|0
1666695600000|2022-10-25 11:00:00|13312.02|13312.02|13296.54|13296.54|13313.34|13313.34|13292.56|13292.56|0
1666695900000|2022-10-25 11:05:00|13300.32|13300.32|13303.16|13303.16|13305.98|13305.98|13300.32|13300.32|0
1666696200000|2022-10-25 11:10:00|13297.48|13297.48|13312.37|13312.37|13312.37|13312.37|13297.48|13297.48|0
1666696500000|2022-10-25 11:15:00|13313.69|13313.69|13313|13313|13313.69|13313.69|13306.16|13306.16|0
1666696800000|2022-10-25 11:20:00|13315.65|13315.65|13315.65|13315.65|13315.65|13315.65|13315.65|13315.65|0
1666697100000|2022-10-25 11:25:00|13323.18|13323.18|13330.23|13330.23|13330.23|13330.23|13323.18|13323.18|0
1666697400000|2022-10-25 11:30:00|13328.92|13328.92|13312.11|13312.11|13328.92|13328.92|13312.11|13312.11|0
1666697700000|2022-10-25 11:35:00|13313.43|13313.43|13292.06|13292.06|13313.43|13313.43|13292.06|13292.06|0
1666698000000|2022-10-25 11:40:00|13293.38|13293.38|13293.17|13293.17|13300.92|13300.92|13293.17|13293.17|0
1666698300000|2022-10-25 11:45:00|13294.5|13294.5|13275.79|13275.79|13297.11|13297.11|13274.47|13274.47|0
1666698600000|2022-10-25 11:50:00|13274.05|13274.05|13285.56|13285.56|13285.56|13285.56|13274.05|13274.05|0
1666698900000|2022-10-25 11:55:00|13285.13|13285.13|13288.89|13288.89|13288.89|13288.89|13282.47|13282.47|0
1666699200000|2022-10-25 12:00:00|13287.57|13287.57|13279.58|13279.58|13290.88|13290.88|13279.58|13279.58|0
1666699500000|2022-10-25 12:05:00|13275.6|13275.6|13241.98|13241.98|13275.6|13275.6|13241.98|13241.98|0
1666699800000|2022-10-25 12:10:00|13228.03|13228.03|13229.14|13229.14|13229.14|13229.14|13210.31|13210.31|0
1666700100000|2022-10-25 12:15:00|13225.16|13225.16|13219.86|13219.86|13225.16|13225.16|13209.67|13209.67|0
1666700400000|2022-10-25 12:20:00|13216.09|13216.09|13236.66|13236.66|13236.66|13236.66|13211.9|13211.9|0
1666701000000|2022-10-25 12:30:00|13232.68|13232.68|13228.91|13228.91|13232.68|13232.68|13228.91|13228.91|0
1666701300000|2022-10-25 12:35:00|13226.26|13226.26|13216.73|13216.73|13234.66|13234.66|13212.96|13212.96|0
1666701600000|2022-10-25 12:40:00|13220.5|13220.5|13243.3|13243.3|13243.73|13243.73|13220.5|13220.5|0
1666701900000|2022-10-25 12:45:00|13240.65|13240.65|13221.6|13221.6|13240.65|13240.65|13221.6|13221.6|0
1666702200000|2022-10-25 12:50:00|13224.25|13224.25|13222.93|13222.93|13224.25|13224.25|13222.93|13222.93|0
1666702500000|2022-10-25 12:55:00|13225.58|13225.58|13225.14|13225.14|13226.91|13226.91|13224.25|13224.25|0
1666702800000|2022-10-25 13:00:00|13223.82|13223.82|13219.08|13219.08|13223.82|13223.82|13219.08|13219.08|0
1666703100000|2022-10-25 13:05:00|13217.76|13217.76|13253.19|13253.19|13253.19|13253.19|13213.78|13213.78|0
1666703400000|2022-10-25 13:10:00|13256.96|13256.96|13292.53|13292.53|13292.53|13292.53|13256.96|13256.96|0
1666703700000|2022-10-25 13:15:00|13293.85|13293.85|13281.02|13281.02|13293.85|13293.85|13279.69|13279.69|0
1666704000000|2022-10-25 13:20:00|13277.25|13277.25|13273.48|13273.48|13277.25|13277.25|13263.3|13263.3|0
1666704300000|2022-10-25 13:25:00|13277.46|13277.46|13300.88|13300.88|13300.88|13300.88|13277.46|13277.46|0
1666704600000|2022-10-25 13:30:00|13301.75|13301.75|13378.8|13378.8|13391.42|13391.42|13301.75|13301.75|0
1666704900000|2022-10-25 13:35:00|13382.58|13382.58|13371.64|13371.64|13382.58|13382.58|13359.54|13359.54|0
1666705200000|2022-10-25 13:40:00|13370.31|13370.31|13404.17|13404.17|13406.82|13406.82|13370.31|13370.31|0
1666705500000|2022-10-25 13:45:00|13405.5|13405.5|13472.76|13472.76|13476.31|13476.31|13405.5|13405.5|0
1666705800000|2022-10-25 13:50:00|13475.41|13475.41|13505.28|13505.28|13505.28|13505.28|13471.81|13471.81|0
1666706100000|2022-10-25 13:55:00|13502.66|13502.66|13513.5|13513.5|13529.67|13529.67|13502.66|13502.66|0
1666706400000|2022-10-25 14:00:00|13517.27|13517.27|13513.36|13513.36|13539.4|13539.4|13509.59|13509.59|0
1666706700000|2022-10-25 14:05:00|13505.83|13505.83|13503.45|13503.45|13517.13|13517.13|13484.79|13484.79|0
1666707000000|2022-10-25 14:10:00|13504.78|13504.78|13485.34|13485.34|13508.54|13508.54|13467.63|13467.63|0
1666707300000|2022-10-25 14:15:00|13484.02|13484.02|13488.66|13488.66|13499.3|13499.3|13481.12|13481.12|0
1666707600000|2022-10-25 14:20:00|13484.89|13484.89|13502.37|13502.37|13505.02|13505.02|13484.89|13484.89|0
1666707900000|2022-10-25 14:25:00|13494.83|13494.83|13535.24|13535.24|13535.24|13535.24|13494.83|13494.83|0
1666708200000|2022-10-25 14:30:00|13542.77|13542.77|13564.28|13564.28|13564.28|13564.28|13531.28|13531.28|0
1666708500000|2022-10-25 14:35:00|13556.74|13556.74|13535.97|13535.97|13556.74|13556.74|13535.97|13535.97|0
1666708800000|2022-10-25 14:40:00|13532.2|13532.2|13512.24|13512.24|13535.97|13535.97|13512.24|13512.24|0
1666709100000|2022-10-25 14:45:00|13516|13516|13547.86|13547.86|13551.62|13551.62|13516|13516|0
1666709400000|2022-10-25 14:50:00|13551.62|13551.62|13552.95|13552.95|13560.48|13560.48|13550.3|13550.3|0
1666709700000|2022-10-25 14:55:00|13556.72|13556.72|13557.63|13557.63|13564.46|13564.46|13549.18|13549.18|0
1666710000000|2022-10-25 15:00:00|13558.95|13558.95|13566.87|13566.87|13568.19|13568.19|13554.03|13554.03|0
1666710300000|2022-10-25 15:05:00|13570.63|13570.63|13604.95|13604.95|13604.95|13604.95|13570.63|13570.63|0
1666710600000|2022-10-25 15:10:00|13603.62|13603.62|13631.72|13631.72|13635.48|13635.48|13603.62|13603.62|0
1666710900000|2022-10-25 15:15:00|13633.04|13633.04|13621.72|13621.72|13635.7|13635.7|13621.72|13621.72|0
1666711200000|2022-10-25 15:20:00|13623.05|13623.05|13621.93|13621.93|13623.48|13623.48|13611.97|13611.97|0
1666711500000|2022-10-25 15:25:00|13619.28|13619.28|13625.6|13625.6|13628.06|13628.06|13614.49|13614.49|0
1666768500000|2022-10-26 07:15:00|13641.2|13641.2|13646.57|13646.57|13654.25|13654.25|13635.21|13635.21|0
1666768800000|2022-10-26 07:20:00|13647.89|13647.89|13632.62|13632.62|13647.89|13647.89|13616.75|13616.75|0
1666769100000|2022-10-26 07:25:00|13633.49|13633.49|13685.94|13685.94|13688.99|13688.99|13633.49|13633.49|0
1666769400000|2022-10-26 07:30:00|13683.32|13683.32|13756.75|13756.75|13756.75|13756.75|13683.32|13683.32|0
1666769700000|2022-10-26 07:35:00|13760.52|13760.52|13763.55|13763.55|13779.57|13779.57|13756.75|13756.75|0
1666770000000|2022-10-26 07:40:00|13748.49|13748.49|13752.25|13752.25|13752.25|13752.25|13748.49|13748.49|0
1666770300000|2022-10-26 07:45:00|13744.72|13744.72|13765.55|13765.55|13766.42|13766.42|13744.72|13744.72|0
1666770600000|2022-10-26 07:50:00|13742.95|13742.95|13772.64|13772.64|13780.17|13780.17|13742.95|13742.95|0
1666770900000|2022-10-26 07:55:00|13773.07|13773.07|13791.47|13791.47|13795.23|13795.23|13772.2|13772.2|0
1666771200000|2022-10-26 08:00:00|13787.7|13787.7|13795|13795|13795|13795|13779.94|13779.94|0
1666771500000|2022-10-26 08:05:00|13793.67|13793.67|13812.92|13812.92|13812.92|13812.92|13792.35|13792.35|0
1666771800000|2022-10-26 08:10:00|13805.39|13805.39|13825.55|13825.55|13835.52|13835.52|13801.62|13801.62|0
1666772100000|2022-10-26 08:15:00|13824.22|13824.22|13831.59|13831.59|13831.8|13831.8|13817.63|13817.63|0
1666772400000|2022-10-26 08:20:00|13827.82|13827.82|13847.5|13847.5|13847.5|13847.5|13826.92|13826.92|0
1666772700000|2022-10-26 08:25:00|13850.12|13850.12|13853.88|13853.88|13864.93|13864.93|13850.12|13850.12|0
1666773000000|2022-10-26 08:30:00|13849.9|13849.9|13865.15|13865.15|13865.15|13865.15|13838.6|13838.6|0
1666773300000|2022-10-26 08:35:00|13866.02|13866.02|13867.99|13867.99|13877.11|13877.11|13859.6|13859.6|0
1666773600000|2022-10-26 08:40:00|13865.33|13865.33|13839.67|13839.67|13865.33|13865.33|13837.23|13837.23|0
1666773900000|2022-10-26 08:45:00|13832.14|13832.14|13823.5|13823.5|13834.79|13834.79|13819.73|13819.73|0
1666774200000|2022-10-26 08:50:00|13812.2|13812.2|13811.98|13811.98|13812.2|13812.2|13795.59|13795.59|0
1666774500000|2022-10-26 08:55:00|13814.64|13814.64|13845.88|13845.88|13847.21|13847.21|13814.64|13814.64|0
1666774800000|2022-10-26 09:00:00|13848.53|13848.53|13836.76|13836.76|13852.45|13852.45|13831.67|13831.67|0
1666775100000|2022-10-26 09:05:00|13844.29|13844.29|13811.72|13811.72|13853.37|13853.37|13811.72|13811.72|0
1666775400000|2022-10-26 09:10:00|13810.85|13810.85|13764.38|13764.38|13810.85|13810.85|13756.84|13756.84|0
1666775700000|2022-10-26 09:15:00|13765.7|13765.7|13791.35|13791.35|13791.35|13791.35|13765.7|13765.7|0
1666776000000|2022-10-26 09:20:00|13787.58|13787.58|13796.66|13796.66|13796.66|13796.66|13781.59|13781.59|0
1666776300000|2022-10-26 09:25:00|13797.98|13797.98|13800.88|13800.88|13803.77|13803.77|13796.24|13796.24|0
1666776600000|2022-10-26 09:30:00|13800.01|13800.01|13780.32|13780.32|13800.01|13800.01|13769.02|13769.02|0
1666776900000|2022-10-26 09:35:00|13763.08|13763.08|13764.19|13764.19|13771.93|13771.93|13756.02|13756.02|0
1666777200000|2022-10-26 09:40:00|13756.66|13756.66|13773.03|13773.03|13775.68|13775.68|13756.66|13756.66|0
1666777500000|2022-10-26 09:45:00|13769.05|13769.05|13776.34|13776.34|13780.11|13780.11|13769.05|13769.05|0
1666777800000|2022-10-26 09:50:00|13778.99|13778.99|13781.81|13781.81|13803.3|13803.3|13778.99|13778.99|0
1666778100000|2022-10-26 09:55:00|13778.05|13778.05|13785.56|13785.56|13785.56|13785.56|13778.03|13778.03|0
1666778400000|2022-10-26 10:00:00|13789.32|13789.32|13771.2|13771.2|13796.86|13796.86|13771.2|13771.2|0
1666778700000|2022-10-26 10:05:00|13763.67|13763.67|13765.21|13765.21|13765.21|13765.21|13759.9|13759.9|0
1666779000000|2022-10-26 10:10:00|13761.23|13761.23|13760.07|13760.07|13761.23|13761.23|13744.83|13744.83|0
1666779300000|2022-10-26 10:15:00|13759.64|13759.64|13748.13|13748.13|13759.64|13759.64|13748.13|13748.13|0
1666779600000|2022-10-26 10:20:00|13740.17|13740.17|13731.1|13731.1|13741.49|13741.49|13731.1|13731.1|0
1666779900000|2022-10-26 10:25:00|13735.07|13735.07|13746.37|13746.37|13746.37|13746.37|13735.07|13735.07|0
1666780200000|2022-10-26 10:30:00|13745.05|13745.05|13747.49|13747.49|13750.14|13750.14|13741.28|13741.28|0
1666780500000|2022-10-26 10:35:00|13739.95|13739.95|13720.55|13720.55|13739.95|13739.95|13717.86|13717.86|0
1666780800000|2022-10-26 10:40:00|13721.88|13721.88|13729.84|13729.84|13729.84|13729.84|13717|13717|0
1666781100000|2022-10-26 10:45:00|13731.16|13731.16|13727.42|13727.42|13734.93|13734.93|13724.98|13724.98|0
1666781400000|2022-10-26 10:50:00|13723.66|13723.66|13731.62|13731.62|13731.62|13731.62|13723.66|13723.66|0
1666781700000|2022-10-26 10:55:00|13735.38|13735.38|13753.49|13753.49|13756.14|13756.14|13731.62|13731.62|0
1666782000000|2022-10-26 11:00:00|13757.26|13757.26|13763.39|13763.39|13767.15|13767.15|13757.26|13757.26|0
1666782300000|2022-10-26 11:05:00|13759.41|13759.41|13749.88|13749.88|13761.39|13761.39|13749.88|13749.88|0
1666782600000|2022-10-26 11:10:00|13751.21|13751.21|13747.44|13747.44|13751.21|13751.21|13746.57|13746.57|0
1666782900000|2022-10-26 11:15:00|13752.75|13752.75|13754.07|13754.07|13754.07|13754.07|13750.09|13750.09|0
1666783200000|2022-10-26 11:20:00|13757.84|13757.84|13773.12|13773.12|13773.12|13773.12|13757.84|13757.84|0
1666783500000|2022-10-26 11:25:00|13775.77|13775.77|13762.06|13762.06|13775.77|13775.77|13754.96|13754.96|0
1666783800000|2022-10-26 11:30:00|13764.71|13764.71|13776.01|13776.01|13776.01|13776.01|13764.71|13764.71|0
1666784100000|2022-10-26 11:35:00|13774.69|13774.69|13752.58|13752.58|13774.69|13774.69|13752.58|13752.58|0
1666784400000|2022-10-26 11:40:00|13748.81|13748.81|13744.18|13744.18|13750.14|13750.14|13744.18|13744.18|0
1666784700000|2022-10-26 11:45:00|13742.85|13742.85|13729.11|13729.11|13742.85|13742.85|13727.78|13727.78|0
1666785000000|2022-10-26 11:50:00|13731.76|13731.76|13728.21|13728.21|13740.62|13740.62|13728.21|13728.21|0
1666785300000|2022-10-26 11:55:00|13731.98|13731.98|13764.7|13764.7|13764.7|13764.7|13731.98|13731.98|0
1666785600000|2022-10-26 12:00:00|13768.47|13768.47|13770.91|13770.91|13771.12|13771.12|13767.14|13767.14|0
1666785900000|2022-10-26 12:05:00|13774.89|13774.89|13759.61|13759.61|13774.89|13774.89|13759.61|13759.61|0
1666786200000|2022-10-26 12:10:00|13760.94|13760.94|13774.89|13774.89|13774.89|13774.89|13760.94|13760.94|0
1666786500000|2022-10-26 12:15:00|13772.24|13772.24|13765.82|13765.82|13774.89|13774.89|13765.82|13765.82|0
1666786800000|2022-10-26 12:20:00|13762.05|13762.05|13758.98|13758.98|13763.38|13763.38|13747.47|13747.47|0
1666787100000|2022-10-26 12:25:00|13762.96|13762.96|13746.81|13746.81|13762.96|13762.96|13746.81|13746.81|0
1666787400000|2022-10-26 12:30:00|13741.5|13741.5|13735.1|13735.1|13744.83|13744.83|13735.1|13735.1|0
1666787700000|2022-10-26 12:35:00|13727.57|13727.57|13712.51|13712.51|13727.57|13727.57|13709.85|13709.85|0
1666788000000|2022-10-26 12:40:00|13711.18|13711.18|13716.93|13716.93|13723.8|13723.8|13711.18|13711.18|0
1666788300000|2022-10-26 12:45:00|13719.11|13719.11|13696.52|13696.52|13719.11|13719.11|13684.59|13684.59|0
1666788600000|2022-10-26 12:50:00|13692.75|13692.75|13690.31|13690.31|13697.85|13697.85|13690.31|13690.31|0
1666788900000|2022-10-26 12:55:00|13692.97|13692.97|13685.22|13685.22|13692.97|13692.97|13685.22|13685.22|0
1666789200000|2022-10-26 13:00:00|13688.99|13688.99|13705.55|13705.55|13705.55|13705.55|13681.45|13681.45|0
1666789500000|2022-10-26 13:05:00|13705.12|13705.12|13708.88|13708.88|13708.88|13708.88|13696.26|13696.26|0
1666789800000|2022-10-26 13:10:00|13712.65|13712.65|13713.76|13713.76|13716.42|13716.42|13712.65|13712.65|0
1666790100000|2022-10-26 13:15:00|13715.09|13715.09|13712.89|13712.89|13717.99|13717.99|13712.89|13712.89|0
1666790400000|2022-10-26 13:20:00|13712.46|13712.46|13722.22|13722.22|13731.29|13731.29|13711.13|13711.13|0
1666790700000|2022-10-26 13:25:00|13718.24|13718.24|13760.09|13760.09|13760.09|13760.09|13718.24|13718.24|0
1666791000000|2022-10-26 13:30:00|13756.33|13756.33|13756.78|13756.78|13756.78|13756.78|13716.93|13716.93|0
1666791300000|2022-10-26 13:35:00|13753.02|13753.02|13740.39|13740.39|13753.02|13753.02|13736.62|13736.62|0
1666791600000|2022-10-26 13:40:00|13736.62|13736.62|13727.13|13727.13|13744.82|13744.82|13726.89|13726.89|0
1666791900000|2022-10-26 13:45:00|13725.81|13725.81|13735.78|13735.78|13737.98|13737.98|13719.39|13719.39|0
1666792200000|2022-10-26 13:50:00|13728.25|13728.25|13709.68|13709.68|13735.78|13735.78|13709.68|13709.68|0
1666792500000|2022-10-26 13:55:00|13713.66|13713.66|13727.37|13727.37|13730.47|13730.47|13713.66|13713.66|0
1666792800000|2022-10-26 14:00:00|13728.69|13728.69|13752.71|13752.71|13786.89|13786.89|13728.69|13728.69|0
1666793100000|2022-10-26 14:05:00|13750.06|13750.06|13753.44|13753.44|13768.96|13768.96|13732.34|13732.34|0
1666793400000|2022-10-26 14:10:00|13749.67|13749.67|13766.54|13766.54|13766.54|13766.54|13736.41|13736.41|0
1666793700000|2022-10-26 14:15:00|13769.19|13769.19|13774.25|13774.25|13774.25|13774.25|13757.43|13757.43|0
1666794000000|2022-10-26 14:20:00|13778.23|13778.23|13756.32|13756.32|13782.21|13782.21|13756.32|13756.32|0
1666794300000|2022-10-26 14:25:00|13757.65|13757.65|13782.93|13782.93|13782.93|13782.93|13756.32|13756.32|0
1666794600000|2022-10-26 14:30:00|13778.95|13778.95|13774.1|13774.1|13778.95|13778.95|13762.82|13762.82|0
1666794900000|2022-10-26 14:35:00|13778.08|13778.08|13790.01|13790.01|13790.01|13790.01|13768.1|13768.1|0
1666795200000|2022-10-26 14:40:00|13797.55|13797.55|13809.96|13809.96|13817.49|13817.49|13791.13|13791.13|0
1666795500000|2022-10-26 14:45:00|13813.73|13813.73|13839.62|13839.62|13844.25|13844.25|13813.73|13813.73|0
1666795800000|2022-10-26 14:50:00|13840.94|13840.94|13828.3|13828.3|13843.14|13843.14|13827.86|13827.86|0
1666796100000|2022-10-26 14:55:00|13826.97|13826.97|13807.52|13807.52|13826.97|13826.97|13803.75|13803.75|0
1666796400000|2022-10-26 15:00:00|13808.85|13808.85|13837.72|13837.72|13841.49|13841.49|13807.52|13807.52|0
1666796700000|2022-10-26 15:05:00|13839.05|13839.05|13824.21|13824.21|13839.05|13839.05|13817.35|13817.35|0
1666797000000|2022-10-26 15:10:00|13820.44|13820.44|13843.66|13843.66|13843.66|13843.66|13817.03|13817.03|0
1666797300000|2022-10-26 15:15:00|13848.96|13848.96|13859.37|13859.37|13866.23|13866.23|13848.96|13848.96|0
1666797600000|2022-10-26 15:20:00|13859.81|13859.81|13846.19|13846.19|13859.81|13859.81|13846.19|13846.19|0
1666797900000|2022-10-26 15:25:00|13842.42|13842.42|13870.54|13870.54|13870.54|13870.54|13840.23|13840.23|0
1666854900000|2022-10-27 07:15:00|13671.01|13671.01|13655.99|13655.99|13686.08|13686.08|13648.46|13648.46|0
1666855200000|2022-10-27 07:20:00|13659.76|13659.76|13683.47|13683.47|13697.21|13697.21|13659.76|13659.76|0
1666855500000|2022-10-27 07:25:00|13687.45|13687.45|13678.59|13678.59|13687.45|13687.45|13659.76|13659.76|0
1666855800000|2022-10-27 07:30:00|13686.12|13686.12|13766.64|13766.64|13774.17|13774.17|13686.12|13686.12|0
1666856100000|2022-10-27 07:35:00|13770.41|13770.41|13753.8|13753.8|13773.06|13773.06|13750.46|13750.46|0
1666856400000|2022-10-27 07:40:00|13765.1|13765.1|13797.24|13797.24|13808.5|13808.5|13765.1|13765.1|0
1666856700000|2022-10-27 07:45:00|13796.8|13796.8|13801.47|13801.47|13811.87|13811.87|13796.8|13796.8|0
1666857000000|2022-10-27 07:50:00|13805.02|13805.02|13814.97|13814.97|13819.19|13819.19|13805.02|13805.02|0
1666857300000|2022-10-27 07:55:00|13822.5|13822.5|13846.85|13846.85|13847.75|13847.75|13814.97|13814.97|0
1666857600000|2022-10-27 08:00:00|13854.38|13854.38|13875.18|13875.18|13875.18|13875.18|13854.38|13854.38|0
1666857900000|2022-10-27 08:05:00|13876.51|13876.51|13843.12|13843.12|13876.51|13876.51|13839.36|13839.36|0
1666858200000|2022-10-27 08:10:00|13846.89|13846.89|13848.21|13848.21|13848.21|13848.21|13846.89|13846.89|0
1666858500000|2022-10-27 08:15:00|13855.75|13855.75|13862.54|13862.54|13874.05|13874.05|13848.21|13848.21|0
1666858800000|2022-10-27 08:20:00|13866.3|13866.3|13868.95|13868.95|13886.67|13886.67|13866.3|13866.3|0
1666859100000|2022-10-27 08:25:00|13853.89|13853.89|13844.6|13844.6|13862.75|13862.75|13844.6|13844.6|0
1666859400000|2022-10-27 08:30:00|13840.84|13840.84|13857.02|13857.02|13859.67|13859.67|13840.84|13840.84|0
1666859700000|2022-10-27 08:35:00|13853.04|13853.04|13860.94|13860.94|13871.12|13871.12|13853.04|13853.04|0
1666860000000|2022-10-27 08:40:00|13858.28|13858.28|13839.94|13839.94|13859.61|13859.61|13836.17|13836.17|0
1666860300000|2022-10-27 08:45:00|13837.28|13837.28|13854.81|13854.81|13854.81|13854.81|13831.98|13831.98|0
1666860600000|2022-10-27 08:50:00|13862.34|13862.34|13858.88|13858.88|13872.27|13872.27|13858.88|13858.88|0
1666860900000|2022-10-27 08:55:00|13855.09|13855.09|13822.66|13822.66|13856.99|13856.99|13822.66|13822.66|0
1666861200000|2022-10-27 09:00:00|13830.2|13830.2|13820.22|13820.22|13836.62|13836.62|13818.9|13818.9|0
1666861500000|2022-10-27 09:05:00|13805.16|13805.16|13804.94|13804.94|13805.16|13805.16|13784.16|13784.16|0
1666861800000|2022-10-27 09:10:00|13802.28|13802.28|13790.99|13790.99|13812.26|13812.26|13790.99|13790.99|0
1666862100000|2022-10-27 09:15:00|13789.69|13789.69|13803.64|13803.64|13811.17|13811.17|13789.69|13789.69|0
1666862400000|2022-10-27 09:20:00|13807.62|13807.62|13787.27|13787.27|13815.15|13815.15|13787.27|13787.27|0
1666862700000|2022-10-27 09:25:00|13794.8|13794.8|13789.71|13789.71|13800.79|13800.79|13778.19|13778.19|0
1666863000000|2022-10-27 09:30:00|13793.47|13793.47|13787.91|13787.91|13803.87|13803.87|13770.87|13770.87|0
1666863300000|2022-10-27 09:35:00|13810.5|13810.5|13825.78|13825.78|13825.78|13825.78|13806.74|13806.74|0
1666863600000|2022-10-27 09:40:00|13824.46|13824.46|13826.9|13826.9|13826.9|13826.9|13823.13|13823.13|0
1666863900000|2022-10-27 09:45:00|13829.07|13829.07|13842.35|13842.35|13842.35|13842.35|13829.07|13829.07|0
1666864200000|2022-10-27 09:50:00|13846.33|13846.33|13844.79|13844.79|13862.72|13862.72|13843.89|13843.89|0
1666864500000|2022-10-27 09:55:00|13852.32|13852.32|13843.86|13843.86|13852.32|13852.32|13837.04|13837.04|0
1666864800000|2022-10-27 10:00:00|13838.55|13838.55|13842.79|13842.79|13842.79|13842.79|13836.37|13836.37|0
1666865100000|2022-10-27 10:05:00|13835.26|13835.26|13827.52|13827.52|13835.26|13835.26|13827.52|13827.52|0
1666865400000|2022-10-27 10:10:00|13823.54|13823.54|13804.73|13804.73|13823.54|13823.54|13804.73|13804.73|0
1666865700000|2022-10-27 10:15:00|13797.2|13797.2|13797.41|13797.41|13798.53|13798.53|13794.76|13794.76|0
1666866000000|2022-10-27 10:20:00|13793.65|13793.65|13778.37|13778.37|13793.65|13793.65|13770.62|13770.62|0
1666866300000|2022-10-27 10:25:00|13774.39|13774.39|13758.03|13758.03|13774.39|13774.39|13758.03|13758.03|0
1666866600000|2022-10-27 10:30:00|13761.79|13761.79|13746.75|13746.75|13771.98|13771.98|13746.75|13746.75|0
1666866900000|2022-10-27 10:35:00|13750.52|13750.52|13741.03|13741.03|13754.29|13754.29|13732.17|13732.17|0
1666867200000|2022-10-27 10:40:00|13742.36|13742.36|13729|13729|13747.45|13747.45|13729|13729|0
1666867500000|2022-10-27 10:45:00|13729.95|13729.95|13740.87|13740.87|13746.55|13746.55|13729.95|13729.95|0
1666867800000|2022-10-27 10:50:00|13737.1|13737.1|13743.31|13743.31|13747.08|13747.08|13724.27|13724.27|0
1666868100000|2022-10-27 10:55:00|13732.01|13732.01|13701.9|13701.9|13732.01|13732.01|13701.9|13701.9|0
1666868400000|2022-10-27 11:00:00|13700.58|13700.58|13734.87|13734.87|13734.87|13734.87|13697.53|13697.53|0
1666868700000|2022-10-27 11:05:00|13731.1|13731.1|13742.4|13742.4|13742.4|13742.4|13718.26|13718.26|0
1666869000000|2022-10-27 11:10:00|13746.17|13746.17|13746.38|13746.38|13750.15|13750.15|13746.17|13746.17|0
1666869300000|2022-10-27 11:15:00|13750.15|13750.15|13757.47|13757.47|13757.47|13757.47|13744.84|13744.84|0
1666869600000|2022-10-27 11:20:00|13753.7|13753.7|13738.59|13738.59|13753.7|13753.7|13731.06|13731.06|0
1666869900000|2022-10-27 11:25:00|13735.94|13735.94|13742.36|13742.36|13742.36|13742.36|13735.94|13735.94|0
1666870200000|2022-10-27 11:30:00|13746.34|13746.34|13764.05|13764.05|13764.05|13764.05|13742.57|13742.57|0
1666870500000|2022-10-27 11:35:00|13768.03|13768.03|13780.45|13780.45|13780.45|13780.45|13757.85|13757.85|0
1666870800000|2022-10-27 11:40:00|13776.68|13776.68|13766.49|13766.49|13778.01|13778.01|13766.49|13766.49|0
1666871100000|2022-10-27 11:45:00|13762.73|13762.73|13749.28|13749.28|13762.73|13762.73|13744.19|13744.19|0
1666871400000|2022-10-27 11:50:00|13747.95|13747.95|13755.91|13755.91|13755.91|13755.91|13747.95|13747.95|0
1666871700000|2022-10-27 11:55:00|13754.58|13754.58|13757.69|13757.69|13757.69|13757.69|13745.73|13745.73|0
1666872000000|2022-10-27 12:00:00|13753.91|13753.91|13750.35|13750.35|13761.65|13761.65|13750.35|13750.35|0
1666872300000|2022-10-27 12:05:00|13749.03|13749.03|13745.96|13745.96|13751.47|13751.47|13745.96|13745.96|0
1666872600000|2022-10-27 12:10:00|13744.63|13744.63|13735.35|13735.35|13744.63|13744.63|13735.35|13735.35|0
1666872900000|2022-10-27 12:15:00|13727.81|13727.81|13736.65|13736.65|13784.72|13784.72|13714.97|13714.97|0
1666873200000|2022-10-27 12:20:00|13734|13734|13804.42|13804.42|13805.53|13805.53|13734|13734|0
1666873500000|2022-10-27 12:25:00|13801.77|13801.77|13797.09|13797.09|13803.09|13803.09|13794.22|13794.22|0
1666873800000|2022-10-27 12:30:00|13804.62|13804.62|13813.5|13813.5|13836.05|13836.05|13804.62|13804.62|0
1666874100000|2022-10-27 12:35:00|13806.87|13806.87|13769.93|13769.93|13806.87|13806.87|13766.17|13766.17|0
1666874400000|2022-10-27 12:40:00|13773.7|13773.7|13769.55|13769.55|13773.7|13773.7|13760.86|13760.86|0
1666874700000|2022-10-27 12:45:00|13777.09|13777.09|13763.11|13763.11|13795.21|13795.21|13755.58|13755.58|0
1666875000000|2022-10-27 12:50:00|13761.79|13761.79|13726.61|13726.61|13761.79|13761.79|13713.77|13713.77|0
1666875300000|2022-10-27 12:55:00|13719.08|13719.08|13740.33|13740.33|13740.33|13740.33|13719.08|13719.08|0
1666875600000|2022-10-27 13:00:00|13736.56|13736.56|13736.35|13736.35|13737.68|13737.68|13728.82|13728.82|0
1666875900000|2022-10-27 13:05:00|13740.12|13740.12|13768.21|13768.21|13768.21|13768.21|13740.12|13740.12|0
1666876200000|2022-10-27 13:10:00|13770.87|13770.87|13799.71|13799.71|13799.71|13799.71|13770.87|13770.87|0
1666876500000|2022-10-27 13:15:00|13798.38|13798.38|13801.47|13801.47|13806.78|13806.78|13788.2|13788.2|0
1666876800000|2022-10-27 13:20:00|13802.8|13802.8|13768.72|13768.72|13806.57|13806.57|13766.28|13766.28|0
1666877100000|2022-10-27 13:25:00|13767.39|13767.39|13769.61|13769.61|13769.61|13769.61|13758.53|13758.53|0
1666877400000|2022-10-27 13:30:00|13765.84|13765.84|13785.03|13785.03|13800.09|13800.09|13765.84|13765.84|0
1666877700000|2022-10-27 13:35:00|13788.79|13788.79|13792.34|13792.34|13799.19|13799.19|13782.83|13782.83|0
1666878000000|2022-10-27 13:40:00|13793.67|13793.67|13769.66|13769.66|13793.67|13793.67|13757.25|13757.25|0
1666878300000|2022-10-27 13:45:00|13777.62|13777.62|13727.85|13727.85|13788.92|13788.92|13727.42|13727.42|0
1666878600000|2022-10-27 13:50:00|13725.96|13725.96|13696.14|13696.14|13725.96|13725.96|13676.88|13676.88|0
1666878900000|2022-10-27 13:55:00|13692.37|13692.37|13724.09|13724.09|13725.42|13725.42|13692.37|13692.37|0
1666879200000|2022-10-27 14:00:00|13717.68|13717.68|13728.07|13728.07|13728.07|13728.07|13702.18|13702.18|0
1666879500000|2022-10-27 14:05:00|13730.25|13730.25|13749.3|13749.3|13764.79|13764.79|13730.25|13730.25|0
1666879800000|2022-10-27 14:10:00|13746.65|13746.65|13809.31|13809.31|13810.64|13810.64|13745.54|13745.54|0
1666880100000|2022-10-27 14:15:00|13805.54|13805.54|13820.15|13820.15|13841.15|13841.15|13805.54|13805.54|0
1666880400000|2022-10-27 14:20:00|13818.83|13818.83|13805.3|13805.3|13827.9|13827.9|13802.44|13802.44|0
1666880700000|2022-10-27 14:25:00|13794|13794|13822.11|13822.11|13822.11|13822.11|13794|13794|0
1666881000000|2022-10-27 14:30:00|13825.88|13825.88|13842.48|13842.48|13842.48|13842.48|13824.55|13824.55|0
1666881300000|2022-10-27 14:35:00|13841.16|13841.16|13805.78|13805.78|13844.92|13844.92|13799.36|13799.36|0
1666881600000|2022-10-27 14:40:00|13808.43|13808.43|13790.08|13790.08|13808.43|13808.43|13775.02|13775.02|0
1666881900000|2022-10-27 14:45:00|13786.31|13786.31|13782.31|13782.31|13800.03|13800.03|13779.9|13779.9|0
1666882200000|2022-10-27 14:50:00|13778.54|13778.54|13802.49|13802.49|13802.49|13802.49|13778.54|13778.54|0
1666882500000|2022-10-27 14:55:00|13794.96|13794.96|13781.44|13781.44|13795.4|13795.4|13781.44|13781.44|0
1666882800000|2022-10-27 15:00:00|13780.12|13780.12|13796.96|13796.96|13799.6|13799.6|13780.12|13780.12|0
1666883100000|2022-10-27 15:05:00|13798.29|13798.29|13824.13|13824.13|13824.13|13824.13|13795.64|13795.64|0
1666883400000|2022-10-27 15:10:00|13820.37|13820.37|13812.62|13812.62|13825.46|13825.46|13808.86|13808.86|0
1666883700000|2022-10-27 15:15:00|13808.86|13808.86|13791.21|13791.21|13808.86|13808.86|13789.89|13789.89|0
1666884000000|2022-10-27 15:20:00|13794.98|13794.98|13802.12|13802.12|13803.4|13803.4|13786.12|13786.12|0
1666884300000|2022-10-27 15:25:00|13804.96|13804.96|13809.82|13809.82|13811.88|13811.88|13777.77|13777.77|0
1666941300000|2022-10-28 07:15:00|13641.09|13641.09|13579.76|13579.76|13641.09|13641.09|13572.23|13572.23|0
1666941600000|2022-10-28 07:20:00|13572.23|13572.23|13538.12|13538.12|13579.76|13579.76|13538.12|13538.12|0
1666941900000|2022-10-28 07:25:00|13541.17|13541.17|13497.81|13497.81|13541.17|13541.17|13492.5|13492.5|0
1666942200000|2022-10-28 07:30:00|13496.48|13496.48|13570.16|13570.16|13570.16|13570.16|13496.48|13496.48|0
1666942500000|2022-10-28 07:35:00|13582.1|13582.1|13564.2|13564.2|13597.17|13597.17|13564.2|13564.2|0
1666942800000|2022-10-28 07:40:00|13558.89|13558.89|13531.88|13531.88|13558.89|13558.89|13523.02|13523.02|0
1666943100000|2022-10-28 07:45:00|13524.35|13524.35|13513.95|13513.95|13526.79|13526.79|13508.86|13508.86|0
1666943400000|2022-10-28 07:50:00|13521.69|13521.69|13518.14|13518.14|13522.12|13522.12|13514.16|13514.16|0
1666943700000|2022-10-28 07:55:00|13525.67|13525.67|13538.73|13538.73|13538.73|13538.73|13525.67|13525.67|0
1666944000000|2022-10-28 08:00:00|13546.26|13546.26|13529.88|13529.88|13546.26|13546.26|13526.11|13526.11|0
1666944300000|2022-10-28 08:05:00|13533.64|13533.64|13561.97|13561.97|13561.97|13561.97|13533.64|13533.64|0
1666944600000|2022-10-28 08:10:00|13573.27|13573.27|13588.96|13588.96|13588.96|13588.96|13573.27|13573.27|0
1666944900000|2022-10-28 08:15:00|13585.19|13585.19|13564.19|13564.19|13585.19|13585.19|13564.19|13564.19|0
1666945200000|2022-10-28 08:20:00|13571.72|13571.72|13563.08|13563.08|13577.03|13577.03|13561.96|13561.96|0
1666945500000|2022-10-28 08:25:00|13570.61|13570.61|13570.61|13570.61|13570.61|13570.61|13570.61|13570.61|0
1666945800000|2022-10-28 08:30:00|13574.38|13574.38|13573.95|13573.95|13581.91|13581.91|13573.95|13573.95|0
1666946100000|2022-10-28 08:35:00|13572.62|13572.62|13571.61|13571.61|13572.62|13572.62|13556.55|13556.55|0
1666946400000|2022-10-28 08:40:00|13564.08|13564.08|13568.88|13568.88|13580.18|13580.18|13564.08|13564.08|0
1666946700000|2022-10-28 08:45:00|13572.64|13572.64|13578.63|13578.63|13581.28|13581.28|13572.64|13572.64|0
1666947000000|2022-10-28 08:50:00|13574.86|13574.86|13588.81|13588.81|13598.1|13598.1|13570.88|13570.88|0
1666947300000|2022-10-28 08:55:00|13592.79|13592.79|13591.88|13591.88|13599.63|13599.63|13588.12|13588.12|0
1666947600000|2022-10-28 09:00:00|13584.35|13584.35|13575.73|13575.73|13584.35|13584.35|13575.3|13575.3|0
1666947900000|2022-10-28 09:05:00|13579.71|13579.71|13587.24|13587.24|13587.24|13587.24|13579.71|13579.71|0
1666948200000|2022-10-28 09:10:00|13586.37|13586.37|13556.95|13556.95|13586.37|13586.37|13556.95|13556.95|0
1666948500000|2022-10-28 09:15:00|13554.3|13554.3|13545.01|13545.01|13554.3|13554.3|13522.41|13522.41|0
1666948800000|2022-10-28 09:20:00|13547.66|13547.66|13556.18|13556.18|13556.18|13556.18|13541.98|13541.98|0
1666949100000|2022-10-28 09:25:00|13559.02|13559.02|13562.78|13562.78|13570.32|13570.32|13555.25|13555.25|0
1666949400000|2022-10-28 09:30:00|13566.55|13566.55|13584.02|13584.02|13584.02|13584.02|13566.55|13566.55|0
1666949700000|2022-10-28 09:35:00|13586.67|13586.67|13582.9|13582.9|13586.67|13586.67|13579.14|13579.14|0
1666950000000|2022-10-28 09:40:00|13590.44|13590.44|13605.22|13605.22|13605.22|13605.22|13590.44|13590.44|0
1666950300000|2022-10-28 09:45:00|13607.39|13607.39|13607.39|13607.39|13607.39|13607.39|13599.86|13599.86|0
1666950600000|2022-10-28 09:50:00|13611.16|13611.16|13616.25|13616.25|13616.25|13616.25|13607.39|13607.39|0
1666950900000|2022-10-28 09:55:00|13620.02|13620.02|13652.32|13652.32|13652.32|13652.32|13620.02|13620.02|0
1666951200000|2022-10-28 10:00:00|13658.95|13658.95|13662.72|13662.72|13662.72|13662.72|13658.95|13658.95|0
1666951500000|2022-10-28 10:05:00|13670.25|13670.25|13662.72|13662.72|13674.02|13674.02|13662.72|13662.72|0
1666951800000|2022-10-28 10:10:00|13661.39|13661.39|13647.48|13647.48|13661.39|13661.39|13643.71|13643.71|0
1666952100000|2022-10-28 10:15:00|13651.24|13651.24|13656.34|13656.34|13657.66|13657.66|13651.24|13651.24|0
1666952400000|2022-10-28 10:20:00|13657.66|13657.66|13657.66|13657.66|13657.66|13657.66|13657.66|13657.66|0
1666952700000|2022-10-28 10:25:00|13658.97|13658.97|13663.14|13663.14|13666.91|13666.91|13658.97|13658.97|0
1666953000000|2022-10-28 10:30:00|13666.91|13666.91|13676.66|13676.66|13677.1|13677.1|13666.91|13666.91|0
1666953300000|2022-10-28 10:35:00|13680.43|13680.43|13672.89|13672.89|13680.43|13680.43|13672.89|13672.89|0
1666953600000|2022-10-28 10:40:00|13668.92|13668.92|13668.92|13668.92|13676.45|13676.45|13667.59|13667.59|0
1666953900000|2022-10-28 10:45:00|13665.15|13665.15|13665.15|13665.15|13668.92|13668.92|13661.38|13661.38|0
1666954200000|2022-10-28 10:50:00|13658.52|13658.52|13642.38|13642.38|13658.52|13658.52|13637.3|13637.3|0
1666954500000|2022-10-28 10:55:00|13634.85|13634.85|13650.77|13650.77|13655.41|13655.41|13634.85|13634.85|0
1666954800000|2022-10-28 11:00:00|13647|13647|13640.58|13640.58|13656.08|13656.08|13640.58|13640.58|0
1666955100000|2022-10-28 11:05:00|13637.93|13637.93|13639.47|13639.47|13639.47|13639.47|13620.42|13620.42|0
1666955400000|2022-10-28 11:10:00|13639.03|13639.03|13640.36|13640.36|13640.36|13640.36|13639.03|13639.03|0
1666955700000|2022-10-28 11:15:00|13636.59|13636.59|13636.38|13636.38|13641.47|13641.47|13633.94|13633.94|0
1666956000000|2022-10-28 11:20:00|13637.71|13637.71|13652.34|13652.34|13652.34|13652.34|13631.1|13631.1|0
1666956300000|2022-10-28 11:25:00|13656.11|13656.11|13657.42|13657.42|13657.42|13657.42|13653.65|13653.65|0
1666956600000|2022-10-28 11:30:00|13653.65|13653.65|13649.88|13649.88|13653.65|13653.65|13646.12|13646.12|0
1666956900000|2022-10-28 11:35:00|13652.73|13652.73|13649.88|13649.88|13653.65|13653.65|13646.12|13646.12|0
1666957200000|2022-10-28 11:40:00|13642.35|13642.35|13602.46|13602.46|13645.43|13645.43|13602.46|13602.46|0
1666957500000|2022-10-28 11:45:00|13598.7|13598.7|13615.09|13615.09|13615.09|13615.09|13598.7|13598.7|0
1666957800000|2022-10-28 11:50:00|13618.85|13618.85|13596.26|13596.26|13626.39|13626.39|13592.49|13592.49|0
1666958100000|2022-10-28 11:55:00|13588.72|13588.72|13590.9|13590.9|13594.67|13594.67|13582.3|13582.3|0
1666958400000|2022-10-28 12:00:00|13583.37|13583.37|13605.97|13605.97|13605.97|13605.97|13579.39|13579.39|0
1666958700000|2022-10-28 12:05:00|13609.73|13609.73|13607.27|13607.27|13611.04|13611.04|13607.27|13607.27|0
1666959000000|2022-10-28 12:10:00|13611.04|13611.04|13602.18|13602.18|13611.04|13611.04|13602.18|13602.18|0
1666959300000|2022-10-28 12:15:00|13603.05|13603.05|13620.34|13620.34|13620.34|13620.34|13602.2|13602.2|0
1666959600000|2022-10-28 12:20:00|13624.1|13624.1|13634.05|13634.05|13634.05|13634.05|13624.1|13624.1|0
1666959900000|2022-10-28 12:25:00|13622.75|13622.75|13619.46|13619.46|13630.28|13630.28|13611.23|13611.23|0
1666960200000|2022-10-28 12:30:00|13622.12|13622.12|13633.18|13633.18|13707.25|13707.25|13606.63|13606.63|0
1666960500000|2022-10-28 12:35:00|13629.42|13629.42|13642.3|13642.3|13648.05|13648.05|13621.01|13621.01|0
1666960800000|2022-10-28 12:40:00|13634.77|13634.77|13625.93|13625.93|13634.77|13634.77|13615.94|13615.94|0
1666961100000|2022-10-28 12:45:00|13627.26|13627.26|13615.75|13615.75|13627.26|13627.26|13602.91|13602.91|0
1666961400000|2022-10-28 12:50:00|13613.57|13613.57|13629.96|13629.96|13633.73|13633.73|13613.57|13613.57|0
1666961700000|2022-10-28 12:55:00|13628.63|13628.63|13630.74|13630.74|13634.12|13634.12|13610.92|13610.92|0
1666962000000|2022-10-28 13:00:00|13637.37|13637.37|13647.77|13647.77|13647.77|13647.77|13637.37|13637.37|0
1666962300000|2022-10-28 13:05:00|13649.08|13649.08|13673.84|13673.84|13673.84|13673.84|13649.08|13649.08|0
1666962600000|2022-10-28 13:10:00|13679.15|13679.15|13658.99|13658.99|13691.78|13691.78|13658.99|13658.99|0
1666962900000|2022-10-28 13:15:00|13655.01|13655.01|13639.35|13639.35|13655.01|13655.01|13631.81|13631.81|0
1666963200000|2022-10-28 13:20:00|13636.69|13636.69|13625.2|13625.2|13638.02|13638.02|13625.2|13625.2|0
1666963500000|2022-10-28 13:25:00|13621.43|13621.43|13583.14|13583.14|13636.93|13636.93|13583.14|13583.14|0
1666963800000|2022-10-28 13:30:00|13581.4|13581.4|13618.97|13618.97|13626.51|13626.51|13577.63|13577.63|0
1666964100000|2022-10-28 13:35:00|13622.74|13622.74|13643.7|13643.7|13643.7|13643.7|13622.74|13622.74|0
1666964400000|2022-10-28 13:40:00|13645.03|13645.03|13654.11|13654.11|13678.43|13678.43|13634.35|13634.35|0
1666964700000|2022-10-28 13:45:00|13656.95|13656.95|13614.89|13614.89|13656.95|13656.95|13612.24|13612.24|0
1666965000000|2022-10-28 13:50:00|13613.56|13613.56|13618.66|13618.66|13632.61|13632.61|13610.72|13610.72|0
1666965300000|2022-10-28 13:55:00|13614.89|13614.89|13596.56|13596.56|13636.38|13636.38|13596.56|13596.56|0
1666965600000|2022-10-28 14:00:00|13600.54|13600.54|13590.67|13590.67|13626.71|13626.71|13581.77|13581.77|0
1666965900000|2022-10-28 14:05:00|13591.99|13591.99|13592.89|13592.89|13608.39|13608.39|13589.13|13589.13|0
1666966200000|2022-10-28 14:10:00|13591.57|13591.57|13576.08|13576.08|13591.57|13591.57|13539.1|13539.1|0
1666966500000|2022-10-28 14:15:00|13572.31|13572.31|13625.19|13625.19|13625.19|13625.19|13572.31|13572.31|0
1666966800000|2022-10-28 14:20:00|13621.43|13621.43|13611.03|13611.03|13621.43|13621.43|13609.7|13609.7|0
1666967100000|2022-10-28 14:25:00|13614.8|13614.8|13647.99|13647.99|13656.63|13656.63|13614.8|13614.8|0
1666967400000|2022-10-28 14:30:00|13651.75|13651.75|13653.76|13653.76|13661.92|13661.92|13649.99|13649.99|0
1666967700000|2022-10-28 14:35:00|13649.99|13649.99|13677.42|13677.42|13677.42|13677.42|13637.15|13637.15|0
1666968000000|2022-10-28 14:40:00|13679.32|13679.32|13697.24|13697.24|13697.24|13697.24|13659.19|13659.19|0
1666968300000|2022-10-28 14:45:00|13701.01|13701.01|13717.58|13717.58|13721.56|13721.56|13701.01|13701.01|0
1666968600000|2022-10-28 14:50:00|13720.24|13720.24|13703.86|13703.86|13720.24|13720.24|13702.54|13702.54|0
1666968900000|2022-10-28 14:55:00|13711.4|13711.4|13715.19|13715.19|13718.95|13718.95|13711.4|13711.4|0
1666969200000|2022-10-28 15:00:00|13718.95|13718.95|13728.81|13728.81|13729.14|13729.14|13718.95|13718.95|0
1666969500000|2022-10-28 15:05:00|13727.48|13727.48|13723.13|13723.13|13728.81|13728.81|13714.85|13714.85|0
1666969800000|2022-10-28 15:10:00|13721.8|13721.8|13729.26|13729.26|13734.64|13734.64|13721.8|13721.8|0
1666970100000|2022-10-28 15:15:00|13722.84|13722.84|13707.14|13707.14|13727.94|13727.94|13696.95|13696.95|0
1666970400000|2022-10-28 15:20:00|13707.57|13707.57|13719.61|13719.61|13722.64|13722.64|13707.57|13707.57|0
1666970700000|2022-10-28 15:25:00|13715.84|13715.84|13686.15|13686.15|13715.84|13715.84|13686.15|13686.15|0
1667204100000|2022-10-31 08:15:00|13644.82|13644.82|13618.66|13618.66|13644.82|13644.82|13605.83|13605.83|0
1667204400000|2022-10-31 08:20:00|13622.43|13622.43|13636.6|13636.6|13643.23|13643.23|13622.43|13622.43|0
1667204700000|2022-10-31 08:25:00|13633.94|13633.94|13641.48|13641.48|13641.48|13641.48|13626.41|13626.41|0
1667205000000|2022-10-31 08:30:00|13631.29|13631.29|13589.43|13589.43|13636.6|13636.6|13589.43|13589.43|0
1667205300000|2022-10-31 08:35:00|13584.2|13584.2|13566.27|13566.27|13584.2|13584.2|13558.74|13558.74|0
1667205600000|2022-10-31 08:40:00|13562.29|13562.29|13559.43|13559.43|13563.62|13563.62|13553.43|13553.43|0
1667205900000|2022-10-31 08:45:00|13558.1|13558.1|13548.81|13548.81|13558.1|13558.1|13546.8|13546.8|0
1667206200000|2022-10-31 08:50:00|13533.75|13533.75|13540.4|13540.4|13541.71|13541.71|13533.75|13533.75|0
1667206500000|2022-10-31 08:55:00|13539.09|13539.09|13559.68|13559.68|13559.68|13559.68|13539.09|13539.09|0
1667206800000|2022-10-31 09:00:00|13558.35|13558.35|13553.26|13553.26|13569.65|13569.65|13553.26|13553.26|0
1667207100000|2022-10-31 09:05:00|13554.59|13554.59|13543.29|13543.29|13558.57|13558.57|13543.29|13543.29|0
1667207400000|2022-10-31 09:10:00|13544.61|13544.61|13553.21|13553.21|13555.86|13555.86|13544.61|13544.61|0
1667207700000|2022-10-31 09:15:00|13554.54|13554.54|13580.22|13580.22|13580.22|13580.22|13551.89|13551.89|0
1667208000000|2022-10-31 09:20:00|13576.24|13576.24|13568.46|13568.46|13576.24|13576.24|13548.55|13548.55|0
1667208300000|2022-10-31 09:25:00|13565.81|13565.81|13572.4|13572.4|13572.4|13572.4|13565.81|13565.81|0
1667208600000|2022-10-31 09:30:00|13576.38|13576.38|13575.89|13575.89|13591.38|13591.38|13575.89|13575.89|0
1667208900000|2022-10-31 09:35:00|13572.12|13572.12|13561.51|13561.51|13572.12|13572.12|13561.51|13561.51|0
1667209200000|2022-10-31 09:40:00|13562.38|13562.38|13572.57|13572.57|13581.64|13581.64|13562.38|13562.38|0
1667209500000|2022-10-31 09:45:00|13576.33|13576.33|13594.49|13594.49|13594.49|13594.49|13576.33|13576.33|0
1667209800000|2022-10-31 09:50:00|13591.83|13591.83|13588.07|13588.07|13591.85|13591.85|13588.07|13588.07|0
1667210100000|2022-10-31 09:55:00|13586.74|13586.74|13585.55|13585.55|13586.74|13586.74|13579.21|13579.21|0
1667210400000|2022-10-31 10:00:00|13584.23|13584.23|13580.25|13580.25|13585.1|13585.1|13580.25|13580.25|0
1667210700000|2022-10-31 10:05:00|13572.71|13572.71|13586.88|13586.88|13586.88|13586.88|13572.71|13572.71|0
1667211000000|2022-10-31 10:10:00|13579.35|13579.35|13576.48|13576.48|13579.35|13579.35|13567.62|13567.62|0
1667211300000|2022-10-31 10:15:00|13575.15|13575.15|13563.6|13563.6|13575.15|13575.15|13563.6|13563.6|0
1667211600000|2022-10-31 10:20:00|13552.3|13552.3|13567.37|13567.37|13567.37|13567.37|13552.3|13552.3|0
1667211900000|2022-10-31 10:25:00|13562.06|13562.06|13563.39|13563.39|13568.7|13568.7|13562.06|13562.06|0
1667212200000|2022-10-31 10:30:00|13560.74|13560.74|13556.97|13556.97|13560.74|13560.74|13556.97|13556.97|0
1667212500000|2022-10-31 10:35:00|13554.13|13554.13|13540.86|13540.86|13554.13|13554.13|13539.54|13539.54|0
1667212800000|2022-10-31 10:40:00|13537.1|13537.1|13539.75|13539.75|13540.86|13540.86|13532.01|13532.01|0
1667213100000|2022-10-31 10:45:00|13541.08|13541.08|13537.1|13537.1|13544.84|13544.84|13537.1|13537.1|0
1667213400000|2022-10-31 10:50:00|13533.12|13533.12|13521.17|13521.17|13533.12|13533.12|13521.17|13521.17|0
1667213700000|2022-10-31 10:55:00|13519.84|13519.84|13530.66|13530.66|13533.31|13533.31|13511.2|13511.2|0
1667214000000|2022-10-31 11:00:00|13531.99|13531.99|13533.53|13533.53|13547|13547|13530.66|13530.66|0
1667214300000|2022-10-31 11:05:00|13530.87|13530.87|13533.31|13533.31|13533.31|13533.31|13529.55|13529.55|0
1667214600000|2022-10-31 11:10:00|13534.64|13534.64|13529.55|13529.55|13537.08|13537.08|13529.55|13529.55|0
1667214900000|2022-10-31 11:15:00|13530.87|13530.87|13539.05|13539.05|13540.16|13540.16|13530.87|13530.87|0
1667215200000|2022-10-31 11:20:00|13545.68|13545.68|13551.86|13551.86|13551.86|13551.86|13537.91|13537.91|0
1667215500000|2022-10-31 11:25:00|13549.21|13549.21|13561.84|13561.84|13561.84|13561.84|13549.21|13549.21|0
1667215800000|2022-10-31 11:30:00|13557.86|13557.86|13542.6|13542.6|13557.86|13557.86|13541.27|13541.27|0
1667216100000|2022-10-31 11:35:00|13545.25|13545.25|13543.92|13543.92|13545.25|13545.25|13543.92|13543.92|0
1667216400000|2022-10-31 11:40:00|13540.16|13540.16|13540.16|13540.16|13540.16|13540.16|13540.16|13540.16|0
1667216700000|2022-10-31 11:45:00|13536.39|13536.39|13523.13|13523.13|13536.39|13536.39|13517.82|13517.82|0
1667217000000|2022-10-31 11:50:00|13530.66|13530.66|13519.36|13519.36|13530.66|13530.66|13510.29|13510.29|0
1667217300000|2022-10-31 11:55:00|13520.69|13520.69|13523.34|13523.34|13523.34|13523.34|13520.69|13520.69|0
1667217600000|2022-10-31 12:00:00|13525.99|13525.99|13517.45|13517.45|13525.99|13525.99|13517.45|13517.45|0
1667217900000|2022-10-31 12:05:00|13516.13|13516.13|13512.36|13512.36|13516.13|13516.13|13508.59|13508.59|0
1667218200000|2022-10-31 12:10:00|13513.69|13513.69|13525.41|13525.41|13525.41|13525.41|13513.69|13513.69|0
1667218500000|2022-10-31 12:15:00|13532.95|13532.95|13535.58|13535.58|13543.32|13543.32|13532.95|13532.95|0
1667218800000|2022-10-31 12:20:00|13546.88|13546.88|13539.13|13539.13|13546.88|13546.88|13532.71|13532.71|0
1667219100000|2022-10-31 12:25:00|13541.78|13541.78|13541.78|13541.78|13543.11|13543.11|13540.46|13540.46|0
1667219400000|2022-10-31 12:30:00|13549.32|13549.32|13544.22|13544.22|13549.32|13549.32|13542.9|13542.9|0
1667219700000|2022-10-31 12:35:00|13542.9|13542.9|13537.56|13537.56|13546.42|13546.42|13537.56|13537.56|0
1667220000000|2022-10-31 12:40:00|13538.89|13538.89|13555.28|13555.28|13555.28|13555.28|13538.89|13538.89|0
1667220300000|2022-10-31 12:45:00|13552.63|13552.63|13544.88|13544.88|13552.63|13552.63|13544.88|13544.88|0
1667220600000|2022-10-31 12:50:00|13541.12|13541.12|13539.81|13539.81|13551.3|13551.3|13539.81|13539.81|0
1667220900000|2022-10-31 12:55:00|13541.14|13541.14|13543.58|13543.58|13543.58|13543.58|13534.5|13534.5|0
1667221200000|2022-10-31 13:00:00|13544.9|13544.9|13559.97|13559.97|13559.97|13559.97|13544.9|13544.9|0
1667221500000|2022-10-31 13:05:00|13561.29|13561.29|13565.27|13565.27|13565.27|13565.27|13561.29|13561.29|0
1667221800000|2022-10-31 13:10:00|13563.95|13563.95|13581.45|13581.45|13581.45|13581.45|13562.62|13562.62|0
1667222100000|2022-10-31 13:15:00|13577.69|13577.69|13572.59|13572.59|13577.69|13577.69|13569.94|13569.94|0
1667222400000|2022-10-31 13:20:00|13576.36|13576.36|13588.99|13588.99|13588.99|13588.99|13576.36|13576.36|0
1667222700000|2022-10-31 13:25:00|13585.22|13585.22|13568.12|13568.12|13585.22|13585.22|13568.12|13568.12|0
1667223000000|2022-10-31 13:30:00|13569.45|13569.45|13545.54|13545.54|13581.64|13581.64|13534.03|13534.03|0
1667223300000|2022-10-31 13:35:00|13553.08|13553.08|13532.92|13532.92|13557.06|13557.06|13532.92|13532.92|0
1667223600000|2022-10-31 13:40:00|13529.15|13529.15|13529.15|13529.15|13543.32|13543.32|13525.39|13525.39|0
1667223900000|2022-10-31 13:45:00|13540.45|13540.45|13511.22|13511.22|13540.45|13540.45|13511.22|13511.22|0
1667224200000|2022-10-31 13:50:00|13510.35|13510.35|13524.74|13524.74|13526.06|13526.06|13484.25|13484.25|0
1667224500000|2022-10-31 13:55:00|13527.39|13527.39|13533.81|13533.81|13535.14|13535.14|13527.39|13527.39|0
1667224800000|2022-10-31 14:00:00|13531.16|13531.16|13574.95|13574.95|13574.95|13574.95|13531.16|13531.16|0
1667225100000|2022-10-31 14:05:00|13573.62|13573.62|13549.71|13549.71|13573.62|13573.62|13544.83|13544.83|0
1667225400000|2022-10-31 14:10:00|13542.17|13542.17|13536.87|13536.87|13542.17|13542.17|13528.01|13528.01|0
1667225700000|2022-10-31 14:15:00|13540.63|13540.63|13543.29|13543.29|13544.61|13544.61|13540.63|13540.63|0
1667226000000|2022-10-31 14:20:00|13544.61|13544.61|13517.16|13517.16|13544.61|13544.61|13517.16|13517.16|0
1667226300000|2022-10-31 14:25:00|13514.51|13514.51|13513.19|13513.19|13514.51|13514.51|13513.19|13513.19|0
1667226600000|2022-10-31 14:30:00|13494.35|13494.35|13474.23|13474.23|13498.12|13498.12|13465.6|13465.6|0
1667226900000|2022-10-31 14:35:00|13475.56|13475.56|13500.35|13500.35|13504.11|13504.11|13475.56|13475.56|0
1667227200000|2022-10-31 14:40:00|13504.11|13504.11|13510.31|13510.31|13510.31|13510.31|13501.24|13501.24|0
1667227500000|2022-10-31 14:45:00|13517.84|13517.84|13510.31|13510.31|13521.82|13521.82|13510.31|13510.31|0
1667227800000|2022-10-31 14:50:00|13517.84|13517.84|13502.35|13502.35|13517.84|13517.84|13499.91|13499.91|0
1667228100000|2022-10-31 14:55:00|13498.58|13498.58|13478|13478|13498.58|13498.58|13476.67|13476.67|0
1667228400000|2022-10-31 15:00:00|13476.67|13476.67|13488.19|13488.19|13497.04|13497.04|13476.67|13476.67|0
1667228700000|2022-10-31 15:05:00|13486.86|13486.86|13512.76|13512.76|13512.76|13512.76|13484.21|13484.21|0
1667229000000|2022-10-31 15:10:00|13508.99|13508.99|13517.85|13517.85|13517.85|13517.85|13508.99|13508.99|0
1667229300000|2022-10-31 15:15:00|13515.2|13515.2|13524.95|13524.95|13524.95|13524.95|13512.32|13512.32|0
1667229600000|2022-10-31 15:20:00|13523.62|13523.62|13523.63|13523.63|13523.63|13523.63|13503.04|13503.04|0
1667229900000|2022-10-31 15:25:00|13534.93|13534.93|13529.44|13529.44|13534.93|13534.93|13526.07|13526.07|0
1667230200000|2022-10-31 15:30:00|13525.67|13525.67|13530.55|13530.55|13530.55|13530.55|13516.81|13516.81|0
1667230500000|2022-10-31 15:35:00|13529.22|13529.22|13513.95|13513.95|13529.22|13529.22|13512.62|13512.62|0
1667230800000|2022-10-31 15:40:00|13517.71|13517.71|13519.04|13519.04|13526.57|13526.57|13516.38|13516.38|0
1667231100000|2022-10-31 15:45:00|13517.71|13517.71|13497.81|13497.81|13517.71|13517.71|13496.49|13496.49|0
1667231400000|2022-10-31 15:50:00|13501.58|13501.58|13485.19|13485.19|13501.58|13501.58|13482.54|13482.54|0
1667231700000|2022-10-31 15:55:00|13492.72|13492.72|13471.72|13471.72|13492.72|13492.72|13462.86|13462.86|0
1667232000000|2022-10-31 16:00:00|13475.49|13475.49|13479.19|13479.19|13479.19|13479.19|13471.91|13471.91|0
1667232300000|2022-10-31 16:05:00|13477.86|13477.86|13458.36|13458.36|13478.73|13478.73|13453.27|13453.27|0
1667232600000|2022-10-31 16:10:00|13462.13|13462.13|13481.61|13481.61|13481.61|13481.61|13457.03|13457.03|0
1667232900000|2022-10-31 16:15:00|13485.37|13485.37|13507.09|13507.09|13509.74|13509.74|13485.37|13485.37|0
1667233200000|2022-10-31 16:20:00|13501.78|13501.78|13500.04|13500.04|13504.44|13504.44|13487.85|13487.85|0
1667233500000|2022-10-31 16:25:00|13501.37|13501.37|13465.43|13465.43|13501.37|13501.37|13465.43|13465.43|0
1667290500000|2022-11-01 08:15:00|13821.87|13821.87|13810.35|13810.35|13821.87|13821.87|13804.83|13804.83|0
1667290800000|2022-11-01 08:20:00|13816.99|13816.99|13805.69|13805.69|13820.75|13820.75|13805.69|13805.69|0
1667291100000|2022-11-01 08:25:00|13786.85|13786.85|13786.85|13786.85|13790.83|13790.83|13784.2|13784.2|0
1667291400000|2022-11-01 08:30:00|13798.15|13798.15|13818.31|13818.31|13826.27|13826.27|13798.15|13798.15|0
1667291700000|2022-11-01 08:35:00|13788.18|13788.18|13834.92|13834.92|13840.48|13840.48|13784.2|13784.2|0
1667292000000|2022-11-01 08:40:00|13837.57|13837.57|13824.68|13824.68|13841.08|13841.08|13824.68|13824.68|0
1667292300000|2022-11-01 08:45:00|13828.66|13828.66|13844.79|13844.79|13844.79|13844.79|13824.9|13824.9|0
1667292600000|2022-11-01 08:50:00|13845.67|13845.67|13846.55|13846.55|13857.16|13857.16|13842.09|13842.09|0
1667292900000|2022-11-01 08:55:00|13841.24|13841.24|13815.33|13815.33|13841.24|13841.24|13810.02|13810.02|0
1667293200000|2022-11-01 09:00:00|13816.66|13816.66|13821.52|13821.52|13822.84|13822.84|13803.37|13803.37|0
1667293500000|2022-11-01 09:05:00|13824.17|13824.17|13829.7|13829.7|13834.34|13834.34|13824.17|13824.17|0
1667293800000|2022-11-01 09:10:00|13833.68|13833.68|13817.29|13817.29|13833.68|13833.68|13814.63|13814.63|0
1667294100000|2022-11-01 09:15:00|13819.9|13819.9|13816.38|13816.38|13819.9|13819.9|13815.05|13815.05|0
1667294400000|2022-11-01 09:20:00|13823.91|13823.91|13785.21|13785.21|13823.91|13823.91|13785.21|13785.21|0
1667294700000|2022-11-01 09:25:00|13783.03|13783.03|13787.04|13787.04|13789.69|13789.69|13782.16|13782.16|0
1667295000000|2022-11-01 09:30:00|13786.6|13786.6|13801.67|13801.67|13801.67|13801.67|13786.6|13786.6|0
1667295300000|2022-11-01 09:35:00|13800.34|13800.34|13776.92|13776.92|13800.34|13800.34|13776.92|13776.92|0
1667295600000|2022-11-01 09:40:00|13775.59|13775.59|13785.57|13785.57|13785.57|13785.57|13774.27|13774.27|0
1667295900000|2022-11-01 09:45:00|13786.89|13786.89|13798.19|13798.19|13798.19|13798.19|13784.24|13784.24|0
1667296200000|2022-11-01 09:50:00|13804.61|13804.61|13815.91|13815.91|13819.68|13819.68|13804.61|13804.61|0
1667296500000|2022-11-01 09:55:00|13819.68|13819.68|13826.52|13826.52|13840.26|13840.26|13819.68|13819.68|0
1667296800000|2022-11-01 10:00:00|13827.85|13827.85|13846.89|13846.89|13852.2|13852.2|13827.85|13827.85|0
1667297100000|2022-11-01 10:05:00|13835.6|13835.6|13854.21|13854.21|13860.85|13860.85|13831.62|13831.62|0
1667297400000|2022-11-01 10:10:00|13855.54|13855.54|13826.54|13826.54|13855.54|13855.54|13826.54|13826.54|0
1667297700000|2022-11-01 10:15:00|13823.89|13823.89|13819.93|13819.93|13823.89|13823.89|13819.93|13819.93|0
1667298000000|2022-11-01 10:20:00|13823.7|13823.7|13827.68|13827.68|13832.98|13832.98|13822.37|13822.37|0
1667298300000|2022-11-01 10:25:00|13829|13829|13835.42|13835.42|13835.42|13835.42|13821.47|13821.47|0
1667298600000|2022-11-01 10:30:00|13832.77|13832.77|13845.85|13845.85|13845.85|13845.85|13831.9|13831.9|0
1667298900000|2022-11-01 10:35:00|13847.18|13847.18|13840.76|13840.76|13848.5|13848.5|13838.1|13838.1|0
1667299200000|2022-11-01 10:40:00|13839.43|13839.43|13835.68|13835.68|13840.76|13840.76|13835.68|13835.68|0
1667299500000|2022-11-01 10:45:00|13837.01|13837.01|13845.63|13845.63|13846.08|13846.08|13837.01|13837.01|0
1667299800000|2022-11-01 10:50:00|13842.97|13842.97|13827.69|13827.69|13842.97|13842.97|13827.69|13827.69|0
1667300100000|2022-11-01 10:55:00|13835.23|13835.23|13877.51|13877.51|13877.51|13877.51|13835.23|13835.23|0
1667300400000|2022-11-01 11:00:00|13873.74|13873.74|13904.18|13904.18|13904.65|13904.65|13873.74|13873.74|0
1667300700000|2022-11-01 11:05:00|13905.49|13905.49|13901.67|13901.67|13919.22|13919.22|13901.67|13901.67|0
1667301000000|2022-11-01 11:10:00|13901.23|13901.23|13888.59|13888.59|13901.23|13901.23|13883.3|13883.3|0
1667301300000|2022-11-01 11:15:00|13895.22|13895.22|13899.44|13899.44|13902.97|13902.97|13892.57|13892.57|0
1667301600000|2022-11-01 11:20:00|13894.13|13894.13|13878.37|13878.37|13895.88|13895.88|13873.07|13873.07|0
1667301900000|2022-11-01 11:25:00|13877.5|13877.5|13876.39|13876.39|13885.46|13885.46|13871.29|13871.29|0
1667302200000|2022-11-01 11:30:00|13875.06|13875.06|13865.36|13865.36|13875.06|13875.06|13864.04|13864.04|0
1667302500000|2022-11-01 11:35:00|13866.69|13866.69|13851.43|13851.43|13869.34|13869.34|13845.01|13845.01|0
1667302800000|2022-11-01 11:40:00|13855.2|13855.2|13872.02|13872.02|13872.02|13872.02|13855.2|13855.2|0
1667303100000|2022-11-01 11:45:00|13870.69|13870.69|13872.02|13872.02|13873.34|13873.34|13869.36|13869.36|0
1667303400000|2022-11-01 11:50:00|13874.67|13874.67|13878.44|13878.44|13882.2|13882.2|13869.58|13869.58|0
1667303700000|2022-11-01 11:55:00|13882.41|13882.41|13885.26|13885.26|13885.26|13885.26|13881.3|13881.3|0
1667304000000|2022-11-01 12:00:00|13884.83|13884.83|13876.89|13876.89|13884.83|13884.83|13876.89|13876.89|0
1667304300000|2022-11-01 12:05:00|13878.19|13878.19|13880.17|13880.17|13880.17|13880.17|13874.86|13874.86|0
1667304600000|2022-11-01 12:10:00|13877.52|13877.52|13885.77|13885.77|13893.95|13893.95|13877.52|13877.52|0
1667304900000|2022-11-01 12:15:00|13888.43|13888.43|13895.96|13895.96|13899.94|13899.94|13888.43|13888.43|0
1667305200000|2022-11-01 12:20:00|13897.28|13897.28|13924.86|13924.86|13925.75|13925.75|13897.28|13897.28|0
1667305500000|2022-11-01 12:25:00|13923.53|13923.53|13920.88|13920.88|13924.86|13924.86|13920.88|13920.88|0
1667305800000|2022-11-01 12:30:00|13922.21|13922.21|13914.71|13914.71|13924.9|13924.9|13914.71|13914.71|0
1667306100000|2022-11-01 12:35:00|13914.28|13914.28|13920.91|13920.91|13922.24|13922.24|13912.95|13912.95|0
1667306400000|2022-11-01 12:40:00|13919.58|13919.58|13892.39|13892.39|13919.58|13919.58|13892.39|13892.39|0
1667306700000|2022-11-01 12:45:00|13893.72|13893.72|13897.73|13897.73|13900.57|13900.57|13890.19|13890.19|0
1667307000000|2022-11-01 12:50:00|13890.19|13890.19|13884.89|13884.89|13890.19|13890.19|13884.89|13884.89|0
1667307300000|2022-11-01 12:55:00|13886.22|13886.22|13876.49|13876.49|13887.54|13887.54|13876.49|13876.49|0
1667307600000|2022-11-01 13:00:00|13877.82|13877.82|13885.74|13885.74|13889.51|13889.51|13877.82|13877.82|0
1667307900000|2022-11-01 13:05:00|13889.51|13889.51|13888.18|13888.18|13892.16|13892.16|13888.18|13888.18|0
1667308200000|2022-11-01 13:10:00|13889.05|13889.05|13886.61|13886.61|13890.38|13890.38|13883.96|13883.96|0
1667308500000|2022-11-01 13:15:00|13890.38|13890.38|13895.47|13895.47|13896.8|13896.8|13890.38|13890.38|0
1667308800000|2022-11-01 13:20:00|13894.14|13894.14|13873.42|13873.42|13894.14|13894.14|13873.42|13873.42|0
1667309100000|2022-11-01 13:25:00|13874.29|13874.29|13873.18|13873.18|13874.29|13874.29|13859.01|13859.01|0
1667309400000|2022-11-01 13:30:00|13883.36|13883.36|13865.22|13865.22|13884.69|13884.69|13857.47|13857.47|0
1667309700000|2022-11-01 13:35:00|13884.05|13884.05|13861.03|13861.03|13884.05|13884.05|13861.03|13861.03|0
1667310000000|2022-11-01 13:40:00|13862.35|13862.35|13876.72|13876.72|13879.38|13879.38|13858.37|13858.37|0
1667310300000|2022-11-01 13:45:00|13871.63|13871.63|13855|13855|13871.63|13871.63|13852.8|13852.8|0
1667310600000|2022-11-01 13:50:00|13852.34|13852.34|13852.77|13852.77|13855|13855|13845.02|13845.02|0
1667310900000|2022-11-01 13:55:00|13851.44|13851.44|13853.2|13853.2|13857.18|13857.18|13850.55|13850.55|0
1667311200000|2022-11-01 14:00:00|13849.22|13849.22|13807.02|13807.02|13851.68|13851.68|13800.57|13800.57|0
1667311500000|2022-11-01 14:05:00|13808.34|13808.34|13771.61|13771.61|13812.32|13812.32|13771.61|13771.61|0
1667311800000|2022-11-01 14:10:00|13770.28|13770.28|13772.06|13772.06|13790.22|13790.22|13769.41|13769.41|0
1667312100000|2022-11-01 14:15:00|13777.16|13777.16|13795.09|13795.09|13795.09|13795.09|13777.16|13777.16|0
1667312400000|2022-11-01 14:20:00|13795.52|13795.52|13812.09|13812.09|13822.71|13822.71|13782.68|13782.68|0
1667312700000|2022-11-01 14:25:00|13809.44|13809.44|13820.93|13820.93|13831.12|13831.12|13809.44|13809.44|0
1667313000000|2022-11-01 14:30:00|13822.26|13822.26|13841.06|13841.06|13841.06|13841.06|13813.4|13813.4|0
1667313300000|2022-11-01 14:35:00|13842.39|13842.39|13786.38|13786.38|13842.39|13842.39|13786.38|13786.38|0
1667313600000|2022-11-01 14:40:00|13783.73|13783.73|13752.56|13752.56|13783.73|13783.73|13727.1|13727.1|0
1667313900000|2022-11-01 14:45:00|13760.1|13760.1|13751.37|13751.37|13774.47|13774.47|13750.86|13750.86|0
1667314200000|2022-11-01 14:50:00|13750.49|13750.49|13763.99|13763.99|13763.99|13763.99|13748.28|13748.28|0
1667314500000|2022-11-01 14:55:00|13767.97|13767.97|13738.54|13738.54|13776.83|13776.83|13734.78|13734.78|0
1667314800000|2022-11-01 15:00:00|13735.89|13735.89|13732.83|13732.83|13742.31|13742.31|13722.64|13722.64|0
1667315100000|2022-11-01 15:05:00|13731.5|13731.5|13726.86|13726.86|13731.5|13731.5|13712.91|13712.91|0
1667315400000|2022-11-01 15:10:00|13728.19|13728.19|13732.83|13732.83|13736.16|13736.16|13723.32|13723.32|0
1667315700000|2022-11-01 15:15:00|13731.5|13731.5|13718.3|13718.3|13738.16|13738.16|13718.3|13718.3|0
1667316000000|2022-11-01 15:20:00|13714.54|13714.54|13699.94|13699.94|13722.5|13722.5|13699.94|13699.94|0
1667316300000|2022-11-01 15:25:00|13697.29|13697.29|13732.14|13732.14|13732.14|13732.14|13692.2|13692.2|0
1667316600000|2022-11-01 15:30:00|13732.57|13732.57|13751.65|13751.65|13758.75|13758.75|13731.25|13731.25|0
1667316900000|2022-11-01 15:35:00|13759.18|13759.18|13714.48|13714.48|13764.27|13764.27|13713.15|13713.15|0
1667317200000|2022-11-01 15:40:00|13713.15|13713.15|13687.33|13687.33|13713.15|13713.15|13687.33|13687.33|0
1667317500000|2022-11-01 15:45:00|13683.56|13683.56|13728.16|13728.16|13734.58|13734.58|13679.58|13679.58|0
1667317800000|2022-11-01 15:50:00|13729.49|13729.49|13719.3|13719.3|13733.25|13733.25|13719.3|13719.3|0
1667318100000|2022-11-01 15:55:00|13723.07|13723.07|13734.77|13734.77|13739.87|13739.87|13723.07|13723.07|0
1667318400000|2022-11-01 16:00:00|13733.45|13733.45|13721.06|13721.06|13736.76|13736.76|13715.97|13715.97|0
1667318700000|2022-11-01 16:05:00|13719.74|13719.74|13740.06|13740.06|13760.24|13760.24|13719.74|13719.74|0
1667319000000|2022-11-01 16:10:00|13732.53|13732.53|13723.21|13723.21|13736.29|13736.29|13721.89|13721.89|0
1667319300000|2022-11-01 16:15:00|13724.54|13724.54|13716.57|13716.57|13724.54|13724.54|13713.03|13713.03|0
1667319600000|2022-11-01 16:20:00|13717.9|13717.9|13733.81|13733.81|13746|13746|13717.9|13717.9|0
1667319900000|2022-11-01 16:25:00|13737.57|13737.57|13763.87|13763.87|13763.87|13763.87|13737.57|13737.57|0
1667376900000|2022-11-02 08:15:00|13785.1|13785.1|13770.88|13770.88|13785.1|13785.1|13763.35|13763.35|0
1667377200000|2022-11-02 08:20:00|13766.9|13766.9|13757.19|13757.19|13777.08|13777.08|13746.57|13746.57|0
1667377500000|2022-11-02 08:25:00|13760.95|13760.95|13797.03|13797.03|13820.48|13820.48|13760.95|13760.95|0
1667377800000|2022-11-02 08:30:00|13800.8|13800.8|13805.2|13805.2|13812.74|13812.74|13792.84|13792.84|0
1667378100000|2022-11-02 08:35:00|13799.9|13799.9|13785.73|13785.73|13808.33|13808.33|13781.96|13781.96|0
1667378400000|2022-11-02 08:40:00|13789.5|13789.5|13815.39|13815.39|13815.39|13815.39|13789.5|13789.5|0
1667378700000|2022-11-02 08:45:00|13811.62|13811.62|13824.59|13824.59|13830.56|13830.56|13808.06|13808.06|0
1667379000000|2022-11-02 08:50:00|13828.35|13828.35|13852.92|13852.92|13861.78|13861.78|13828.35|13828.35|0
1667379300000|2022-11-02 08:55:00|13860.88|13860.88|13827.46|13827.46|13868.83|13868.83|13827.04|13827.04|0
1667379600000|2022-11-02 09:00:00|13834.1|13834.1|13829.69|13829.69|13843.85|13843.85|13818.39|13818.39|0
1667379900000|2022-11-02 09:05:00|13834.78|13834.78|13825.28|13825.28|13842.31|13842.31|13825.28|13825.28|0
1667380200000|2022-11-02 09:10:00|13816|13816|13758.67|13758.67|13816|13816|13757.56|13757.56|0
1667380500000|2022-11-02 09:15:00|13754.9|13754.9|13777.31|13777.31|13792.52|13792.52|13754.9|13754.9|0
1667380800000|2022-11-02 09:20:00|13779.96|13779.96|13781.45|13781.45|13785.22|13785.22|13773.92|13773.92|0
1667381100000|2022-11-02 09:25:00|13785.22|13785.22|13792.97|13792.97|13800.5|13800.5|13785.22|13785.22|0
1667381400000|2022-11-02 09:30:00|13795.62|13795.62|13824.64|13824.64|13832.17|13832.17|13794.29|13794.29|0
1667381700000|2022-11-02 09:35:00|13827.29|13827.29|13816.89|13816.89|13835.04|13835.04|13814.24|13814.24|0
1667382000000|2022-11-02 09:40:00|13801.82|13801.82|13804.26|13804.26|13804.26|13804.26|13799.17|13799.17|0
1667382300000|2022-11-02 09:45:00|13808.03|13808.03|13810.65|13810.65|13811.1|13811.1|13805.38|13805.38|0
1667382600000|2022-11-02 09:50:00|13805.34|13805.34|13811.76|13811.76|13813.09|13813.09|13797.81|13797.81|0
1667382900000|2022-11-02 09:55:00|13807.99|13807.99|13829|13829|13829|13829|13807.99|13807.99|0
1667383200000|2022-11-02 10:00:00|13825.02|13825.02|13828.79|13828.79|13828.79|13828.79|13821.26|13821.26|0
1667383500000|2022-11-02 10:05:00|13825.02|13825.02|13854.25|13854.25|13854.25|13854.25|13825.02|13825.02|0
1667383800000|2022-11-02 10:10:00|13850.49|13850.49|13846.72|13846.72|13850.49|13850.49|13846.72|13846.72|0
1667384100000|2022-11-02 10:15:00|13850.7|13850.7|13863.54|13863.54|13863.54|13863.54|13850.7|13850.7|0
1667384400000|2022-11-02 10:20:00|13867.31|13867.31|13863.33|13863.33|13872.4|13872.4|13863.33|13863.33|0
1667384700000|2022-11-02 10:25:00|13860.67|13860.67|13850.7|13850.7|13862|13862|13850.7|13850.7|0
1667385000000|2022-11-02 10:30:00|13854.47|13854.47|13838.29|13838.29|13857.33|13857.33|13838.29|13838.29|0
1667385300000|2022-11-02 10:35:00|13832.98|13832.98|13840.98|13840.98|13840.98|13840.98|13815.09|13815.09|0
1667385600000|2022-11-02 10:40:00|13839.65|13839.65|13814.4|13814.4|13839.65|13839.65|13814.4|13814.4|0
1667385900000|2022-11-02 10:45:00|13811.75|13811.75|13790.48|13790.48|13811.96|13811.96|13790.48|13790.48|0
1667386200000|2022-11-02 10:50:00|13791.79|13791.79|13781.6|13781.6|13791.79|13791.79|13781.39|13781.39|0
1667386500000|2022-11-02 10:55:00|13782.93|13782.93|13799.74|13799.74|13799.74|13799.74|13782.93|13782.93|0
1667386800000|2022-11-02 11:00:00|13802.39|13802.39|13790.88|13790.88|13807.69|13807.69|13770.98|13770.98|0
1667387100000|2022-11-02 11:05:00|13794.64|13794.64|13782.68|13782.68|13794.64|13794.64|13773.61|13773.61|0
1667387400000|2022-11-02 11:10:00|13789.32|13789.32|13778.49|13778.49|13790.43|13790.43|13778.49|13778.49|0
1667387700000|2022-11-02 11:15:00|13785.12|13785.12|13785.12|13785.12|13788.89|13788.89|13785.12|13785.12|0
1667388000000|2022-11-02 11:20:00|13781.36|13781.36|13787.78|13787.78|13787.78|13787.78|13771.39|13771.39|0
1667388300000|2022-11-02 11:25:00|13786.45|13786.45|13783.8|13783.8|13786.45|13786.45|13783.8|13783.8|0
1667388600000|2022-11-02 11:30:00|13782.47|13782.47|13782.68|13782.68|13782.68|13782.68|13773.61|13773.61|0
1667388900000|2022-11-02 11:35:00|13776.05|13776.05|13781.97|13781.97|13789.94|13789.94|13773.16|13773.16|0
1667389200000|2022-11-02 11:40:00|13783.3|13783.3|13775.76|13775.76|13783.3|13783.3|13775.76|13775.76|0
1667389500000|2022-11-02 11:45:00|13783.3|13783.3|13801.68|13801.68|13802.81|13802.81|13776.02|13776.02|0
1667389800000|2022-11-02 11:50:00|13805.66|13805.66|13787.3|13787.3|13824.92|13824.92|13783.54|13783.54|0
1667390100000|2022-11-02 11:55:00|13791.07|13791.07|13809|13809|13816.53|13816.53|13791.07|13791.07|0
1667390400000|2022-11-02 12:00:00|13801.47|13801.47|13831.13|13831.13|13834.89|13834.89|13797.7|13797.7|0
1667390700000|2022-11-02 12:05:00|13836.43|13836.43|13836.43|13836.43|13840.2|13840.2|13836.43|13836.43|0
1667391000000|2022-11-02 12:10:00|13828.9|13828.9|13837.72|13837.72|13840.2|13840.2|13822.27|13822.27|0
1667391300000|2022-11-02 12:15:00|13840.37|13840.37|13830.66|13830.66|13840.37|13840.37|13798.56|13798.56|0
1667391600000|2022-11-02 12:20:00|13826.9|13826.9|13849.71|13849.71|13858.78|13858.78|13825.57|13825.57|0
1667391900000|2022-11-02 12:25:00|13853.69|13853.69|13853.9|13853.9|13858.99|13858.99|13842.17|13842.17|0
1667392200000|2022-11-02 12:30:00|13865.2|13865.2|13879.79|13879.79|13882.44|13882.44|13852.57|13852.57|0
1667392500000|2022-11-02 12:35:00|13881.97|13881.97|13918.26|13918.26|13919.59|13919.59|13881.97|13881.97|0
1667392800000|2022-11-02 12:40:00|13916.93|13916.93|13867.59|13867.59|13919.59|13919.59|13867.59|13867.59|0
1667393100000|2022-11-02 12:45:00|13856.29|13856.29|13891.28|13891.28|13891.47|13891.47|13856.29|13856.29|0
1667393400000|2022-11-02 12:50:00|13893.94|13893.94|13928.67|13928.67|13928.67|13928.67|13893.94|13893.94|0
1667393700000|2022-11-02 12:55:00|13927.34|13927.34|13926.46|13926.46|13931.11|13931.11|13903.25|13903.25|0
1667394000000|2022-11-02 13:00:00|13915.16|13915.16|13907.2|13907.2|13915.16|13915.16|13899.67|13899.67|0
1667394300000|2022-11-02 13:05:00|13904.55|13904.55|13900.1|13900.1|13919.14|13919.14|13898.77|13898.77|0
1667394600000|2022-11-02 13:10:00|13899.22|13899.22|13906.51|13906.51|13910.95|13910.95|13898.11|13898.11|0
1667394900000|2022-11-02 13:15:00|13907.82|13907.82|13903.82|13903.82|13909.13|13909.13|13903.82|13903.82|0
1667395200000|2022-11-02 13:20:00|13911.36|13911.36|13917.55|13917.55|13917.55|13917.55|13901.63|13901.63|0
1667395500000|2022-11-02 13:25:00|13910.92|13910.92|13893.2|13893.2|13914.69|13914.69|13893.2|13893.2|0
1667395800000|2022-11-02 13:30:00|13895.85|13895.85|13866.03|13866.03|13900.95|13900.95|13860.68|13860.68|0
1667396100000|2022-11-02 13:35:00|13868.69|13868.69|13890.13|13890.13|13890.13|13890.13|13868.69|13868.69|0
1667396400000|2022-11-02 13:40:00|13893.9|13893.9|13903.62|13903.62|13924.2|13924.2|13893.9|13893.9|0
1667396700000|2022-11-02 13:45:00|13896.99|13896.99|13916.25|13916.25|13917.79|13917.79|13896.99|13896.99|0
1667397000000|2022-11-02 13:50:00|13920.22|13920.22|13931.96|13931.96|13944.58|13944.58|13920.22|13920.22|0
1667397300000|2022-11-02 13:55:00|13935.73|13935.73|13918.69|13918.69|13935.73|13935.73|13905.64|13905.64|0
1667397600000|2022-11-02 14:00:00|13922.46|13922.46|13909.64|13909.64|13922.46|13922.46|13905.87|13905.87|0
1667397900000|2022-11-02 14:05:00|13913.41|13913.41|13915.21|13915.21|13920.51|13920.51|13907.46|13907.46|0
1667398200000|2022-11-02 14:10:00|13912.55|13912.55|13916.32|13916.32|13925.39|13925.39|13901.04|13901.04|0
1667398500000|2022-11-02 14:15:00|13916.76|13916.76|13900.82|13900.82|13916.76|13916.76|13895.51|13895.51|0
1667398800000|2022-11-02 14:20:00|13904.59|13904.59|13922.89|13922.89|13922.89|13922.89|13895.69|13895.69|0
1667399100000|2022-11-02 14:25:00|13920.24|13920.24|13899.44|13899.44|13920.24|13920.24|13899.44|13899.44|0
1667399400000|2022-11-02 14:30:00|13895.68|13895.68|13896.49|13896.49|13899.44|13899.44|13885.49|13885.49|0
1667399700000|2022-11-02 14:35:00|13893.64|13893.64|13908.02|13908.02|13911.79|13911.79|13888.55|13888.55|0
1667400000000|2022-11-02 14:40:00|13911.79|13911.79|13924.63|13924.63|13924.63|13924.63|13906.48|13906.48|0
1667400300000|2022-11-02 14:45:00|13928.39|13928.39|13926.43|13926.43|13935.71|13935.71|13914.92|13914.92|0
1667400600000|2022-11-02 14:50:00|13929.08|13929.08|13904.55|13904.55|13931.73|13931.73|13898.13|13898.13|0
1667400900000|2022-11-02 14:55:00|13900.78|13900.78|13898.77|13898.77|13900.99|13900.99|13887.04|13887.04|0
1667401200000|2022-11-02 15:00:00|13902.53|13902.53|13903.16|13903.16|13915.14|13915.14|13901.84|13901.84|0
1667401500000|2022-11-02 15:05:00|13905.82|13905.82|13898.5|13898.5|13922.85|13922.85|13898.5|13898.5|0
1667401800000|2022-11-02 15:10:00|13894.73|13894.73|13890.75|13890.75|13901.15|13901.15|13890.75|13890.75|0
1667402100000|2022-11-02 15:15:00|13886.77|13886.77|13878.34|13878.34|13892.08|13892.08|13874.36|13874.36|0
1667402400000|2022-11-02 15:20:00|13882.1|13882.1|13890.96|13890.96|13890.96|13890.96|13875.68|13875.68|0
1667402700000|2022-11-02 15:25:00|13887.2|13887.2|13879.45|13879.45|13887.2|13887.2|13879.45|13879.45|0
1667403000000|2022-11-02 15:30:00|13878.58|13878.58|13900.28|13900.28|13900.28|13900.28|13878.58|13878.58|0
1667403300000|2022-11-02 15:35:00|13904.04|13904.04|13897.14|13897.14|13914.41|13914.41|13893.16|13893.16|0
1667403600000|2022-11-02 15:40:00|13894.49|13894.49|13890.51|13890.51|13894.49|13894.49|13886.53|13886.53|0
1667403900000|2022-11-02 15:45:00|13891.83|13891.83|13904.67|13904.67|13904.67|13904.67|13888.07|13888.07|0
1667404200000|2022-11-02 15:50:00|13906|13906|13899.58|13899.58|13915.07|13915.07|13895.81|13895.81|0
1667404500000|2022-11-02 15:55:00|13898.25|13898.25|13885.61|13885.61|13907.11|13907.11|13881.84|13881.84|0
1667404800000|2022-11-02 16:00:00|13880.3|13880.3|13878.36|13878.36|13880.3|13880.3|13868.13|13868.13|0
1667405100000|2022-11-02 16:05:00|13885.9|13885.9|13876.19|13876.19|13888.55|13888.55|13864.44|13864.44|0
1667405400000|2022-11-02 16:10:00|13872.43|13872.43|13867.67|13867.67|13890.01|13890.01|13867.67|13867.67|0
1667405700000|2022-11-02 16:15:00|13866.34|13866.34|13875.41|13875.41|13875.41|13875.41|13854.62|13854.62|0
1667406000000|2022-11-02 16:20:00|13878.07|13878.07|13866.1|13866.1|13879.37|13879.37|13863.66|13863.66|0
1667406300000|2022-11-02 16:25:00|13869.87|13869.87|13863.75|13863.75|13871.19|13871.19|13853.83|13853.83|0
1667463300000|2022-11-03 08:15:00|13536.34|13536.34|13551.83|13551.83|13551.83|13551.83|13489.6|13489.6|0
1667463600000|2022-11-03 08:20:00|13544.3|13544.3|13508.91|13508.91|13544.3|13544.3|13499.58|13499.58|0
1667463900000|2022-11-03 08:25:00|13516.44|13516.44|13518.41|13518.41|13542.33|13542.33|13516.44|13516.44|0
1667464200000|2022-11-03 08:30:00|13525.94|13525.94|13536.76|13536.76|13536.76|13536.76|13518.19|13518.19|0
1667464500000|2022-11-03 08:35:00|13544.3|13544.3|13581.94|13581.94|13589.89|13589.89|13544.3|13544.3|0
1667464800000|2022-11-03 08:40:00|13576.63|13576.63|13605.53|13605.53|13610.74|13610.74|13576.63|13576.63|0
1667465100000|2022-11-03 08:45:00|13601.55|13601.55|13597.65|13597.65|13601.55|13601.55|13588.36|13588.36|0
1667465400000|2022-11-03 08:50:00|13596.32|13596.32|13591.23|13591.23|13600.3|13600.3|13588.79|13588.79|0
1667465700000|2022-11-03 08:55:00|13594.99|13594.99|13616.9|13616.9|13627.09|13627.09|13591.23|13591.23|0
1667466000000|2022-11-03 09:00:00|13613.14|13613.14|13637.22|13637.22|13652.93|13652.93|13611.81|13611.81|0
1667466300000|2022-11-03 09:05:00|13633.24|13633.24|13635.68|13635.68|13643.21|13643.21|13631.91|13631.91|0
1667466600000|2022-11-03 09:10:00|13628.14|13628.14|13608.52|13608.52|13628.14|13628.14|13608.52|13608.52|0
1667466900000|2022-11-03 09:15:00|13609.84|13609.84|13571.8|13571.8|13624.91|13624.91|13571.8|13571.8|0
1667467200000|2022-11-03 09:20:00|13569.15|13569.15|13594.83|13594.83|13594.83|13594.83|13566.5|13566.5|0
1667467500000|2022-11-03 09:25:00|13591.06|13591.06|13610.98|13610.98|13614.74|13614.74|13584.64|13584.64|0
1667467800000|2022-11-03 09:30:00|13614.74|13614.74|13622.49|13622.49|13626.26|13626.26|13610.98|13610.98|0
1667468100000|2022-11-03 09:35:00|13618.72|13618.72|13612.09|13612.09|13623.6|13623.6|13604.56|13604.56|0
1667468400000|2022-11-03 09:40:00|13609.44|13609.44|13578.88|13578.88|13609.44|13609.44|13578.88|13578.88|0
1667468700000|2022-11-03 09:45:00|13576.23|13576.23|13548.75|13548.75|13589.07|13589.07|13548.75|13548.75|0
1667469000000|2022-11-03 09:50:00|13544.98|13544.98|13556.26|13556.26|13560.24|13560.24|13541.22|13541.22|0
1667469300000|2022-11-03 09:55:00|13554.08|13554.08|13554.08|13554.08|13559.18|13559.18|13554.08|13554.08|0
1667469600000|2022-11-03 10:00:00|13558.06|13558.06|13564.65|13564.65|13565.6|13565.6|13558.06|13558.06|0
1667469900000|2022-11-03 10:05:00|13560.88|13560.88|13555.07|13555.07|13561.49|13561.49|13551.31|13551.31|0
1667470200000|2022-11-03 10:10:00|13553.75|13553.75|13562.61|13562.61|13562.61|13562.61|13553.75|13553.75|0
1667470500000|2022-11-03 10:15:00|13559.95|13559.95|13559.27|13559.27|13559.95|13559.95|13547.54|13547.54|0
1667470800000|2022-11-03 10:20:00|13557.94|13557.94|13559.51|13559.51|13559.51|13559.51|13551.98|13551.98|0
1667471100000|2022-11-03 10:25:00|13556.86|13556.86|13548.69|13548.69|13556.86|13556.86|13548.69|13548.69|0
1667471400000|2022-11-03 10:30:00|13544.71|13544.71|13537.18|13537.18|13549.81|13549.81|13537.18|13537.18|0
1667471700000|2022-11-03 10:35:00|13540.95|13540.95|13530.76|13530.76|13543.6|13543.6|13530.76|13530.76|0
1667472000000|2022-11-03 10:40:00|13533.41|13533.41|13532.09|13532.09|13540.95|13540.95|13530.76|13530.76|0
1667472300000|2022-11-03 10:45:00|13534.74|13534.74|13521|13521|13536.49|13536.49|13521|13521|0
1667472600000|2022-11-03 10:50:00|13515.7|13515.7|13518.35|13518.35|13518.35|13518.35|13509.49|13509.49|0
1667472900000|2022-11-03 10:55:00|13519.68|13519.68|13545.1|13545.1|13552.85|13552.85|13519.68|13519.68|0
1667473200000|2022-11-03 11:00:00|13537.57|13537.57|13527.38|13527.38|13541.33|13541.33|13523.62|13523.62|0
1667473500000|2022-11-03 11:05:00|13528.71|13528.71|13535.13|13535.13|13535.13|13535.13|13517.41|13517.41|0
1667473800000|2022-11-03 11:10:00|13536.45|13536.45|13513.64|13513.64|13536.45|13536.45|13512.53|13512.53|0
1667474100000|2022-11-03 11:15:00|13512.32|13512.32|13518.95|13518.95|13518.95|13518.95|13512.32|13512.32|0
1667474400000|2022-11-03 11:20:00|13521.6|13521.6|13527.81|13527.81|13527.81|13527.81|13520.28|13520.28|0
1667474700000|2022-11-03 11:25:00|13529.14|13529.14|13503.46|13503.46|13532.9|13532.9|13503.46|13503.46|0
1667475000000|2022-11-03 11:30:00|13504.78|13504.78|13493.49|13493.49|13508.76|13508.76|13493.49|13493.49|0
1667475300000|2022-11-03 11:35:00|13496.14|13496.14|13512.96|13512.96|13512.96|13512.96|13496.14|13496.14|0
1667475600000|2022-11-03 11:40:00|13511.63|13511.63|13491.26|13491.26|13511.63|13511.63|13491.26|13491.26|0
1667475900000|2022-11-03 11:45:00|13492.59|13492.59|13496.14|13496.14|13500.12|13500.12|13492.59|13492.59|0
1667476200000|2022-11-03 11:50:00|13494.81|13494.81|13491.05|13491.05|13494.81|13494.81|13491.05|13491.05|0
1667476500000|2022-11-03 11:55:00|13479.75|13479.75|13491.26|13491.26|13497.89|13497.89|13479.75|13479.75|0
1667476800000|2022-11-03 12:00:00|13488.21|13488.21|13499.9|13499.9|13544.65|13544.65|13463.86|13463.86|0
1667477100000|2022-11-03 12:05:00|13497.24|13497.24|13479.97|13479.97|13522.46|13522.46|13479.97|13479.97|0
1667477400000|2022-11-03 12:10:00|13485.27|13485.27|13457.65|13457.65|13485.27|13485.27|13453.67|13453.67|0
1667477700000|2022-11-03 12:15:00|13455|13455|13422.69|13422.69|13455|13455|13417.6|13417.6|0
1667478000000|2022-11-03 12:20:00|13418.92|13418.92|13396.8|13396.8|13423.56|13423.56|13396.8|13396.8|0
1667478300000|2022-11-03 12:25:00|13394.14|13394.14|13399.5|13399.5|13401.68|13401.68|13392.82|13392.82|0
1667478600000|2022-11-03 12:30:00|13391.75|13391.75|13416.31|13416.31|13420.07|13420.07|13382.46|13382.46|0
1667478900000|2022-11-03 12:35:00|13422.94|13422.94|13415.92|13415.92|13422.94|13422.94|13394.24|13394.24|0
1667479200000|2022-11-03 12:40:00|13414.59|13414.59|13424.57|13424.57|13433.64|13433.64|13414.59|13414.59|0
1667479500000|2022-11-03 12:45:00|13428.33|13428.33|13418.36|13418.36|13428.33|13428.33|13414.38|13414.38|0
1667479800000|2022-11-03 12:50:00|13419.69|13419.69|13419.69|13419.69|13429.66|13429.66|13418.36|13418.36|0
1667480100000|2022-11-03 12:55:00|13409.07|13409.07|13386.48|13386.48|13413.05|13413.05|13386.48|13386.48|0
1667480400000|2022-11-03 13:00:00|13385.15|13385.15|13390.24|13390.24|13390.24|13390.24|13385.15|13385.15|0
1667480700000|2022-11-03 13:05:00|13394.22|13394.22|13411.5|13411.5|13412.83|13412.83|13394.22|13394.22|0
1667481000000|2022-11-03 13:10:00|13421.69|13421.69|13447.81|13447.81|13447.81|13447.81|13421.69|13421.69|0
1667481300000|2022-11-03 13:15:00|13445.16|13445.16|13427.44|13427.44|13445.16|13445.16|13423.67|13423.67|0
1667481600000|2022-11-03 13:20:00|13419.91|13419.91|13431.21|13431.21|13431.21|13431.21|13414.82|13414.82|0
1667481900000|2022-11-03 13:25:00|13427.44|13427.44|13425.9|13425.9|13442.51|13442.51|13425.9|13425.9|0
1667482200000|2022-11-03 13:30:00|13427.23|13427.23|13469.3|13469.3|13473.06|13473.06|13423.46|13423.46|0
1667482500000|2022-11-03 13:35:00|13466.64|13466.64|13464.2|13464.2|13466.64|13466.64|13453.81|13453.81|0
1667482800000|2022-11-03 13:40:00|13462.31|13462.31|13448.01|13448.01|13463.07|13463.07|13448.01|13448.01|0
1667483100000|2022-11-03 13:45:00|13444.03|13444.03|13442.21|13442.21|13452.39|13452.39|13421.18|13421.18|0
1667483400000|2022-11-03 13:50:00|13445.99|13445.99|13414.68|13414.68|13445.99|13445.99|13413.35|13413.35|0
1667483700000|2022-11-03 13:55:00|13417.33|13417.33|13423.57|13423.57|13442.61|13442.61|13413.35|13413.35|0
1667484000000|2022-11-03 14:00:00|13424.9|13424.9|13469.79|13469.79|13469.79|13469.79|13423.78|13423.78|0
1667484300000|2022-11-03 14:05:00|13467.14|13467.14|13466.93|13466.93|13469.58|13469.58|13451.65|13451.65|0
1667484600000|2022-11-03 14:10:00|13469.58|13469.58|13504.33|13504.33|13504.33|13504.33|13455.41|13455.41|0
1667484900000|2022-11-03 14:15:00|13505.2|13505.2|13513.17|13513.17|13534.87|13534.87|13505.2|13505.2|0
1667485200000|2022-11-03 14:20:00|13524.47|13524.47|13511.42|13511.42|13524.47|13524.47|13502.77|13502.77|0
1667485500000|2022-11-03 14:25:00|13512.74|13512.74|13551.26|13551.26|13553.7|13553.7|13512.74|13512.74|0
1667485800000|2022-11-03 14:30:00|13548.61|13548.61|13509.19|13509.19|13548.61|13548.61|13505.21|13505.21|0
1667486100000|2022-11-03 14:35:00|13510.52|13510.52|13503.05|13503.05|13518.05|13518.05|13503.05|13503.05|0
1667486400000|2022-11-03 14:40:00|13510.58|13510.58|13519.11|13519.11|13520.01|13520.01|13504.74|13504.74|0
1667486700000|2022-11-03 14:45:00|13516.46|13516.46|13539.47|13539.47|13539.47|13539.47|13516.46|13516.46|0
1667487000000|2022-11-03 14:50:00|13540.79|13540.79|13562.25|13562.25|13574.88|13574.88|13540.79|13540.79|0
1667487300000|2022-11-03 14:55:00|13566.02|13566.02|13574.63|13574.63|13578.61|13578.61|13566.02|13566.02|0
1667487600000|2022-11-03 15:00:00|13563.33|13563.33|13558.03|13558.03|13568.21|13568.21|13558.03|13558.03|0
1667487900000|2022-11-03 15:05:00|13559.35|13559.35|13560.68|13560.68|13564.66|13564.66|13555.38|13555.38|0
1667488200000|2022-11-03 15:10:00|13556.92|13556.92|13538.95|13538.95|13573.07|13573.07|13538.95|13538.95|0
1667488500000|2022-11-03 15:15:00|13537.63|13537.63|13523.68|13523.68|13537.63|13537.63|13507.07|13507.07|0
1667488800000|2022-11-03 15:20:00|13525|13525|13532.31|13532.31|13537.84|13537.84|13525|13525|0
1667489100000|2022-11-03 15:25:00|13528.55|13528.55|13564.15|13564.15|13569.03|13569.03|13521.01|13521.01|0
1667489400000|2022-11-03 15:30:00|13560.17|13560.17|13544.46|13544.46|13561.5|13561.5|13544.46|13544.46|0
1667489700000|2022-11-03 15:35:00|13548.23|13548.23|13564.8|13564.8|13572.11|13572.11|13548.23|13548.23|0
1667490000000|2022-11-03 15:40:00|13566.12|13566.12|13550.85|13550.85|13567.45|13567.45|13550.85|13550.85|0
1667490300000|2022-11-03 15:45:00|13547.08|13547.08|13556.38|13556.38|13561.9|13561.9|13544.43|13544.43|0
1667490600000|2022-11-03 15:50:00|13557.71|13557.71|13548.39|13548.39|13561.69|13561.69|13545.3|13545.3|0
1667490900000|2022-11-03 15:55:00|13552.15|13552.15|13557.06|13557.06|13557.25|13557.25|13541.97|13541.97|0
1667491200000|2022-11-03 16:00:00|13557.49|13557.49|13560.36|13560.36|13564.13|13564.13|13544.87|13544.87|0
1667491500000|2022-11-03 16:05:00|13561.23|13561.23|13577.01|13577.01|13581.56|13581.56|13561.23|13561.23|0
1667491800000|2022-11-03 16:10:00|13578.34|13578.34|13591.4|13591.4|13594.73|13594.73|13574.57|13574.57|0
1667492100000|2022-11-03 16:15:00|13590.07|13590.07|13622.35|13622.35|13622.35|13622.35|13590.07|13590.07|0
1667492400000|2022-11-03 16:20:00|13618.59|13618.59|13611.06|13611.06|13618.59|13618.59|13592.01|13592.01|0
1667492700000|2022-11-03 16:25:00|13614.82|13614.82|13612.39|13612.39|13621.02|13621.02|13601.99|13601.99|0
1667549700000|2022-11-04 08:15:00|13680.98|13680.98|13666.13|13666.13|13681.19|13681.19|13657.05|13657.05|0
1667550000000|2022-11-04 08:20:00|13671.43|13671.43|13654.62|13654.62|13682.73|13682.73|13643.31|13643.31|0
1667550300000|2022-11-04 08:25:00|13659.92|13659.92|13680.79|13680.79|13680.79|13680.79|13641.35|13641.35|0
1667550600000|2022-11-04 08:30:00|13672.26|13672.26|13657.41|13657.41|13683.56|13683.56|13657.41|13657.41|0
1667550900000|2022-11-04 08:35:00|13664.94|13664.94|13648.34|13648.34|13664.94|13664.94|13648.34|13648.34|0
1667551200000|2022-11-04 08:40:00|13655.87|13655.87|13676.88|13676.88|13676.88|13676.88|13655.87|13655.87|0
1667551500000|2022-11-04 08:45:00|13680.86|13680.86|13679.75|13679.75|13690.15|13690.15|13675.98|13675.98|0
1667551800000|2022-11-04 08:50:00|13687.28|13687.28|13688.4|13688.4|13702.77|13702.77|13687.28|13687.28|0
1667552100000|2022-11-04 08:55:00|13687.07|13687.07|13707.18|13707.18|13708.51|13708.51|13687.07|13687.07|0
1667552400000|2022-11-04 09:00:00|13709.83|13709.83|13741.29|13741.29|13741.29|13741.29|13709.83|13709.83|0
1667552700000|2022-11-04 09:05:00|13751.9|13751.9|13725.11|13725.11|13751.9|13751.9|13725.11|13725.11|0
1667553000000|2022-11-04 09:10:00|13724.16|13724.16|13736.98|13736.98|13737.42|13737.42|13720.4|13720.4|0
1667553300000|2022-11-04 09:15:00|13744.52|13744.52|13755.55|13755.55|13770.83|13770.83|13741.63|13741.63|0
1667553600000|2022-11-04 09:20:00|13766.85|13766.85|13768.18|13768.18|13768.18|13768.18|13766.85|13766.85|0
1667553900000|2022-11-04 09:25:00|13771.95|13771.95|13771.95|13771.95|13771.95|13771.95|13771.95|13771.95|0
1667554200000|2022-11-04 09:30:00|13774.6|13774.6|13783.46|13783.46|13783.46|13783.46|13772.16|13772.16|0
1667554500000|2022-11-04 09:35:00|13789.56|13789.56|13786.47|13786.47|13790.24|13790.24|13786.47|13786.47|0
1667554800000|2022-11-04 09:40:00|13782.7|13782.7|13783.82|13783.82|13790.24|13790.24|13782.7|13782.7|0
1667555100000|2022-11-04 09:45:00|13785.14|13785.14|13778.51|13778.51|13785.14|13785.14|13778.51|13778.51|0
1667555400000|2022-11-04 09:50:00|13777.18|13777.18|13765.89|13765.89|13777.18|13777.18|13765.89|13765.89|0
1667555700000|2022-11-04 09:55:00|13773.42|13773.42|13778.5|13778.5|13778.94|13778.94|13769.65|13769.65|0
1667556000000|2022-11-04 10:00:00|13775.85|13775.85|13783.33|13783.33|13783.33|13783.33|13775.85|13775.85|0
1667556300000|2022-11-04 10:05:00|13782.9|13782.9|13780.04|13780.04|13782.9|13782.9|13768.34|13768.34|0
1667556600000|2022-11-04 10:10:00|13779.61|13779.61|13778.04|13778.04|13779.61|13779.61|13760.79|13760.79|0
1667556900000|2022-11-04 10:15:00|13785.57|13785.57|13800.18|13800.18|13809.45|13809.45|13785.57|13785.57|0
1667557200000|2022-11-04 10:20:00|13803.95|13803.95|13813.92|13813.92|13816.57|13816.57|13803.95|13803.95|0
1667557500000|2022-11-04 10:25:00|13821.45|13821.45|13826.55|13826.55|13829.2|13829.2|13820.13|13820.13|0
1667557800000|2022-11-04 10:30:00|13829.2|13829.2|13840.93|13840.93|13842.26|13842.26|13829.2|13829.2|0
1667558100000|2022-11-04 10:35:00|13842.26|13842.26|13842.26|13842.26|13846.03|13846.03|13842.26|13842.26|0
1667558400000|2022-11-04 10:40:00|13839.61|13839.61|13854.89|13854.89|13856.21|13856.21|13839.61|13839.61|0
1667558700000|2022-11-04 10:45:00|13857.54|13857.54|13864.88|13864.88|13868.86|13868.86|13853.56|13853.56|0
1667559000000|2022-11-04 10:50:00|13863.55|13863.55|13839.46|13839.46|13867.32|13867.32|13827.07|13827.07|0
1667559300000|2022-11-04 10:55:00|13846.99|13846.99|13854.95|13854.95|13854.95|13854.95|13846.99|13846.99|0
1667559600000|2022-11-04 11:00:00|13852.3|13852.3|13843.44|13843.44|13852.3|13852.3|13839.68|13839.68|0
1667559900000|2022-11-04 11:05:00|13835.91|13835.91|13881.42|13881.42|13894.74|13894.74|13832.14|13832.14|0
1667560200000|2022-11-04 11:10:00|13884.07|13884.07|13880.99|13880.99|13891.6|13891.6|13869.48|13869.48|0
1667560500000|2022-11-04 11:15:00|13879.66|13879.66|13879.66|13879.66|13879.66|13879.66|13879.66|13879.66|0
1667560800000|2022-11-04 11:20:00|13875.68|13875.68|13880.99|13880.99|13893.62|13893.62|13875.68|13875.68|0
1667561100000|2022-11-04 11:25:00|13879.66|13879.66|13890.06|13890.06|13890.06|13890.06|13878.34|13878.34|0
1667561400000|2022-11-04 11:30:00|13891.39|13891.39|13902.96|13902.96|13902.96|13902.96|13887.47|13887.47|0
1667561700000|2022-11-04 11:35:00|13904.29|13904.29|13918.24|13918.24|13918.24|13918.24|13896.33|13896.33|0
1667562000000|2022-11-04 11:40:00|13915.58|13915.58|13911.61|13911.61|13915.58|13915.58|13911.61|13911.61|0
1667562300000|2022-11-04 11:45:00|13910.28|13910.28|13896.54|13896.54|13914.26|13914.26|13896.54|13896.54|0
1667562600000|2022-11-04 11:50:00|13899.19|13899.19|13891.66|13891.66|13900.52|13900.52|13891.66|13891.66|0
1667562900000|2022-11-04 11:55:00|13884.13|13884.13|13888.11|13888.11|13888.11|13888.11|13876.59|13876.59|0
1667563200000|2022-11-04 12:00:00|13885.45|13885.45|13884.13|13884.13|13889.22|13889.22|13884.13|13884.13|0
1667563500000|2022-11-04 12:05:00|13882.8|13882.8|13889.22|13889.22|13889.22|13889.22|13882.8|13882.8|0
1667563800000|2022-11-04 12:10:00|13892.99|13892.99|13887.89|13887.89|13892.99|13892.99|13887.89|13887.89|0
1667564100000|2022-11-04 12:15:00|13880.36|13880.36|13876.59|13876.59|13880.36|13880.36|13873.94|13873.94|0
1667564400000|2022-11-04 12:20:00|13873.94|13873.94|13871.72|13871.72|13875.48|13875.48|13860.42|13860.42|0
1667564700000|2022-11-04 12:25:00|13869.06|13869.06|13861.53|13861.53|13869.06|13869.06|13857.55|13857.55|0
1667565000000|2022-11-04 12:30:00|13839.61|13839.61|13839.15|13839.15|13845.15|13845.15|13779.85|13779.85|0
1667565300000|2022-11-04 12:35:00|13844.46|13844.46|13892.03|13892.03|13895.1|13895.1|13844.46|13844.46|0
1667565600000|2022-11-04 12:40:00|13884.5|13884.5|13880.52|13880.52|13884.5|13884.5|13872.98|13872.98|0
1667565900000|2022-11-04 12:45:00|13883.17|13883.17|13871.46|13871.46|13883.17|13883.17|13870.14|13870.14|0
1667566200000|2022-11-04 12:50:00|13875.44|13875.44|13856.82|13856.82|13875.44|13875.44|13852.84|13852.84|0
1667566500000|2022-11-04 12:55:00|13868.12|13868.12|13860.59|13860.59|13870.78|13870.78|13856.61|13856.61|0
1667566800000|2022-11-04 13:00:00|13857.94|13857.94|13868.34|13868.34|13868.34|13868.34|13857.94|13857.94|0
1667567100000|2022-11-04 13:05:00|13872.32|13872.32|13891.56|13891.56|13897.97|13897.97|13872.32|13872.32|0
1667567400000|2022-11-04 13:10:00|13888.9|13888.9|13910.6|13910.6|13910.6|13910.6|13888.9|13888.9|0
1667567700000|2022-11-04 13:15:00|13911.93|13911.93|13915.01|13915.01|13928.96|13928.96|13911.93|13911.93|0
1667568000000|2022-11-04 13:20:00|13918.99|13918.99|13909.91|13909.91|13920.31|13920.31|13909.91|13909.91|0
1667568300000|2022-11-04 13:25:00|13913.68|13913.68|13912.55|13912.55|13913.87|13913.87|13909.89|13909.89|0
1667568600000|2022-11-04 13:30:00|13920.08|13920.08|13904.53|13904.53|13934.87|13934.87|13904.53|13904.53|0
1667568900000|2022-11-04 13:35:00|13900.76|13900.76|13906.07|13906.07|13906.07|13906.07|13880.39|13880.39|0
1667569200000|2022-11-04 13:40:00|13904.74|13904.74|13885.48|13885.48|13904.74|13904.74|13884.16|13884.16|0
1667569500000|2022-11-04 13:45:00|13884.16|13884.16|13874.87|13874.87|13891.69|13891.69|13871.53|13871.53|0
1667569800000|2022-11-04 13:50:00|13867.34|13867.34|13886.85|13886.85|13888.39|13888.39|13863.14|13863.14|0
1667570100000|2022-11-04 13:55:00|13888.18|13888.18|13948.15|13948.15|13948.15|13948.15|13877.99|13877.99|0
1667570400000|2022-11-04 14:00:00|13949.89|13949.89|13952.54|13952.54|13961.62|13961.62|13943.68|13943.68|0
1667570700000|2022-11-04 14:05:00|13956.31|13956.31|13919.55|13919.55|13956.31|13956.31|13912.01|13912.01|0
1667571000000|2022-11-04 14:10:00|13930.84|13930.84|13966.54|13966.54|13970.31|13970.31|13923.31|13923.31|0
1667571300000|2022-11-04 14:15:00|13967.87|13967.87|13989.31|13989.31|13993.28|13993.28|13967.87|13967.87|0
1667571600000|2022-11-04 14:20:00|13996.84|13996.84|14011|14011|14011|14011|13987.98|13987.98|0
1667571900000|2022-11-04 14:25:00|14009.68|14009.68|14016.31|14016.31|14017.64|14017.64|14000.82|14000.82|0
1667572200000|2022-11-04 14:30:00|14012.54|14012.54|14031.59|14031.59|14037.79|14037.79|14012.54|14012.54|0
1667572500000|2022-11-04 14:35:00|14032.91|14032.91|14051.68|14051.68|14056.77|14056.77|14032.91|14032.91|0
1667572800000|2022-11-04 14:40:00|14054.33|14054.33|14067.59|14067.59|14072.26|14072.26|14054.33|14054.33|0
1667573100000|2022-11-04 14:45:00|14066.26|14066.26|14083.8|14083.8|14085.12|14085.12|14066.26|14066.26|0
1667573400000|2022-11-04 14:50:00|14085.12|14085.12|14045.5|14045.5|14085.12|14085.12|14044.18|14044.18|0
1667573700000|2022-11-04 14:55:00|14046.83|14046.83|14044.65|14044.65|14054.36|14054.36|14035.34|14035.34|0
1667574000000|2022-11-04 15:00:00|14045.98|14045.98|14048.17|14048.17|14053.27|14053.27|14043.32|14043.32|0
1667574300000|2022-11-04 15:05:00|14051.94|14051.94|14041.19|14041.19|14051.94|14051.94|14041.19|14041.19|0
1667574600000|2022-11-04 15:10:00|14039.88|14039.88|14047.65|14047.65|14048.76|14048.76|14024.41|14024.41|0
1667574900000|2022-11-04 15:15:00|14046.32|14046.32|14043.67|14043.67|14051.41|14051.41|14043.67|14043.67|0
1667575200000|2022-11-04 15:20:00|14046.32|14046.32|14066.56|14066.56|14066.56|14066.56|14046.32|14046.32|0
1667575500000|2022-11-04 15:25:00|14065.23|14065.23|14027.28|14027.28|14067.67|14067.67|14021.75|14021.75|0
1667575800000|2022-11-04 15:30:00|14025.39|14025.39|14003.74|14003.74|14029.17|14029.17|14000.14|14000.14|0
1667576100000|2022-11-04 15:35:00|14007.5|14007.5|14020.11|14020.11|14020.11|14020.11|13999.97|13999.97|0
1667576400000|2022-11-04 15:40:00|14018.78|14018.78|13999.06|13999.06|14018.78|14018.78|13998.19|13998.19|0
1667576700000|2022-11-04 15:45:00|14000.38|14000.38|14005.48|14005.48|14006.8|14006.8|14000.38|14000.38|0
1667577000000|2022-11-04 15:50:00|14004.15|14004.15|13982.91|13982.91|14005.48|14005.48|13979.14|13979.14|0
1667577300000|2022-11-04 15:55:00|13984.23|13984.23|13977.15|13977.15|13984.23|13984.23|13967.42|13967.42|0
1667577600000|2022-11-04 16:00:00|13978.47|13978.47|13961.2|13961.2|13989.53|13989.53|13959.87|13959.87|0
1667577900000|2022-11-04 16:05:00|13959.87|13959.87|13980.38|13980.38|13980.38|13980.38|13953.91|13953.91|0
1667578200000|2022-11-04 16:10:00|13984.15|13984.15|13981.5|13981.5|13984.15|13984.15|13973.96|13973.96|0
1667578500000|2022-11-04 16:15:00|13984.15|13984.15|14010.92|14010.92|14014.69|14014.69|13984.15|13984.15|0
1667578800000|2022-11-04 16:20:00|14014.69|14014.69|14007.2|14007.2|14016.01|14016.01|14003.44|14003.44|0
1667579100000|2022-11-04 16:25:00|14008.15|14008.15|14031.72|14031.72|14031.72|14031.72|14004.17|14004.17|0
1667808900000|2022-11-07 08:15:00|13932.07|13932.07|13977.84|13977.84|13993.12|13993.12|13932.07|13932.07|0
1667809200000|2022-11-07 08:20:00|13970.31|13970.31|13915.18|13915.18|13970.31|13970.31|13914.97|13914.97|0
1667809500000|2022-11-07 08:25:00|13918.95|13918.95|13940.66|13940.66|13942.4|13942.4|13911.42|13911.42|0
1667809800000|2022-11-07 08:30:00|13936.68|13936.68|14009.87|14009.87|14011.2|14011.2|13936.68|13936.68|0
1667810100000|2022-11-07 08:35:00|14012.52|14012.52|13997.22|13997.22|14020.46|14020.46|13991.92|13991.92|0
1667810400000|2022-11-07 08:40:00|13989.69|13989.69|13990.8|13990.8|13990.8|13990.8|13981.73|13981.73|0
1667810700000|2022-11-07 08:45:00|13994.57|13994.57|14009.8|14009.8|14009.8|14009.8|13987.25|13987.25|0
1667811000000|2022-11-07 08:50:00|14003.17|14003.17|13987.95|13987.95|14013.57|14013.57|13983.97|13983.97|0
1667811300000|2022-11-07 08:55:00|13995.91|13995.91|13994.37|13994.37|13995.91|13995.91|13990.6|13990.6|0
1667811600000|2022-11-07 09:00:00|13991.71|13991.71|14030.1|14030.1|14032.75|14032.75|13991.71|13991.71|0
1667811900000|2022-11-07 09:05:00|14033.15|14033.15|14034.94|14034.94|14043.27|14043.27|14031.82|14031.82|0
1667812200000|2022-11-07 09:10:00|14031.39|14031.39|14018.97|14018.97|14034.04|14034.04|14017.43|14017.43|0
1667812500000|2022-11-07 09:15:00|14016.32|14016.32|14009.9|14009.9|14018.97|14018.97|14009.9|14009.9|0
1667812800000|2022-11-07 09:20:00|14013.67|14013.67|14024.51|14024.51|14028.49|14028.49|14009.69|14009.69|0
1667813100000|2022-11-07 09:25:00|14029.82|14029.82|14046.01|14046.01|14051.31|14051.31|14025.84|14025.84|0
1667813400000|2022-11-07 09:30:00|14043.83|14043.83|14003.54|14003.54|14043.83|14043.83|14003.54|14003.54|0
1667813700000|2022-11-07 09:35:00|14007.52|14007.52|14016.8|14016.8|14018.13|14018.13|14007.52|14007.52|0
1667814000000|2022-11-07 09:40:00|14013.04|14013.04|14024.55|14024.55|14024.55|14024.55|14010.39|14010.39|0
1667814300000|2022-11-07 09:45:00|14025.42|14025.42|14011.04|14011.04|14025.42|14025.42|14011.04|14011.04|0
1667814600000|2022-11-07 09:50:00|14007.06|14007.06|14014.6|14014.6|14014.6|14014.6|14005.52|14005.52|0
1667814900000|2022-11-07 09:55:00|14010.83|14010.83|14014.81|14014.81|14014.81|14014.81|14008.18|14008.18|0
1667815200000|2022-11-07 10:00:00|14003.51|14003.51|14007.99|14007.99|14008.39|14008.39|13998.2|13998.2|0
1667815500000|2022-11-07 10:05:00|14010.64|14010.64|14029.22|14029.22|14029.22|14029.22|14010.64|14010.64|0
1667815800000|2022-11-07 10:10:00|14027.9|14027.9|14030.51|14030.51|14030.51|14030.51|14025.24|14025.24|0
1667816100000|2022-11-07 10:15:00|14034.28|14034.28|14044.68|14044.68|14047.33|14047.33|14034.28|14034.28|0
1667816400000|2022-11-07 10:20:00|14040.91|14040.91|14038.26|14038.26|14040.91|14040.91|14038.26|14038.26|0
1667816700000|2022-11-07 10:25:00|14036.93|14036.93|14047.33|14047.33|14047.33|14047.33|14036.93|14036.93|0
1667817000000|2022-11-07 10:30:00|14046.89|14046.89|14038.05|14038.05|14047.33|14047.33|14038.05|14038.05|0
1667817300000|2022-11-07 10:35:00|14041.82|14041.82|14040.71|14040.71|14041.82|14041.82|14038.05|14038.05|0
1667817600000|2022-11-07 10:40:00|14043.36|14043.36|14044.69|14044.69|14044.69|14044.69|14043.36|14043.36|0
1667817900000|2022-11-07 10:45:00|14043.36|14043.36|14070.36|14070.36|14070.36|14070.36|14043.36|14043.36|0
1667818200000|2022-11-07 10:50:00|14071.69|14071.69|14074.13|14074.13|14079.22|14079.22|14070.15|14070.15|0
1667818500000|2022-11-07 10:55:00|14076.78|14076.78|14096.46|14096.46|14096.46|14096.46|14076.78|14076.78|0
1667818800000|2022-11-07 11:00:00|14095.13|14095.13|14124.1|14124.1|14125.43|14125.43|14095.13|14095.13|0
1667819100000|2022-11-07 11:05:00|14128.08|14128.08|14130.06|14130.06|14130.06|14130.06|14121.66|14121.66|0
1667819400000|2022-11-07 11:10:00|14130.49|14130.49|14115.65|14115.65|14130.49|14130.49|14115.65|14115.65|0
1667819700000|2022-11-07 11:15:00|14113|14113|14107.69|14107.69|14113|14113|14106.36|14106.36|0
1667820000000|2022-11-07 11:20:00|14106.36|14106.36|14103.71|14103.71|14107.69|14107.69|14103.71|14103.71|0
1667820300000|2022-11-07 11:25:00|14107.69|14107.69|14114.31|14114.31|14119.62|14119.62|14107.69|14107.69|0
1667820600000|2022-11-07 11:30:00|14110.55|14110.55|14108.32|14108.32|14119.62|14119.62|14099.03|14099.03|0
1667820900000|2022-11-07 11:35:00|14112.3|14112.3|14116.28|14116.28|14116.28|14116.28|14112.3|14112.3|0
1667821200000|2022-11-07 11:40:00|14120.05|14120.05|14117.18|14117.18|14125.14|14125.14|14117.18|14117.18|0
1667821500000|2022-11-07 11:45:00|14120.95|14120.95|14117.39|14117.39|14124.92|14124.92|14117.39|14117.39|0
1667821800000|2022-11-07 11:50:00|14128.69|14128.69|14143.76|14143.76|14143.76|14143.76|14128.69|14128.69|0
1667822100000|2022-11-07 11:55:00|14141.1|14141.1|14138.66|14138.66|14141.32|14141.32|14133.57|14133.57|0
1667822400000|2022-11-07 12:00:00|14131.13|14131.13|14133.78|14133.78|14133.78|14133.78|14109.65|14109.65|0
1667822700000|2022-11-07 12:05:00|14130.02|14130.02|14130.97|14130.97|14130.97|14130.97|14120.57|14120.57|0
1667823000000|2022-11-07 12:10:00|14146.04|14146.04|14162.19|14162.19|14162.19|14162.19|14146.04|14146.04|0
1667823300000|2022-11-07 12:15:00|14158.21|14158.21|14151.79|14151.79|14158.21|14158.21|14148.02|14148.02|0
1667823600000|2022-11-07 12:20:00|14153.11|14153.11|14155.13|14155.13|14155.13|14155.13|14143.83|14143.83|0
1667823900000|2022-11-07 12:25:00|14167.07|14167.07|14159.1|14159.1|14168.39|14168.39|14159.1|14159.1|0
1667824200000|2022-11-07 12:30:00|14157.77|14157.77|14140.52|14140.52|14157.77|14157.77|14140.52|14140.52|0
1667824500000|2022-11-07 12:35:00|14141.84|14141.84|14141.63|14141.63|14145.61|14145.61|14141.63|14141.63|0
1667824800000|2022-11-07 12:40:00|14134.1|14134.1|14129.22|14129.22|14134.1|14134.1|14126.56|14126.56|0
1667825100000|2022-11-07 12:45:00|14127.89|14127.89|14126.76|14126.76|14133.18|14133.18|14126.56|14126.56|0
1667825400000|2022-11-07 12:50:00|14128.08|14128.08|14138.27|14138.27|14138.27|14138.27|14128.08|14128.08|0
1667825700000|2022-11-07 12:55:00|14134.29|14134.29|14137.83|14137.83|14138.27|14138.27|14132.96|14132.96|0
1667826000000|2022-11-07 13:00:00|14134.07|14134.07|14155.74|14155.74|14157.06|14157.06|14128.98|14128.98|0
1667826300000|2022-11-07 13:05:00|14155.3|14155.3|14157.5|14157.5|14164.35|14164.35|14154.43|14154.43|0
1667826600000|2022-11-07 13:10:00|14156.63|14156.63|14151.99|14151.99|14156.63|14156.63|14142.92|14142.92|0
1667826900000|2022-11-07 13:15:00|14155.97|14155.97|14175.88|14175.88|14187.18|14187.18|14153.32|14153.32|0
1667827200000|2022-11-07 13:20:00|14171.9|14171.9|14109.27|14109.27|14171.9|14171.9|14099.99|14099.99|0
1667827500000|2022-11-07 13:25:00|14116.8|14116.8|14119.67|14119.67|14119.67|14119.67|14113.04|14113.04|0
1667827800000|2022-11-07 13:30:00|14120.11|14120.11|14126.74|14126.74|14126.74|14126.74|14116.34|14116.34|0
1667828100000|2022-11-07 13:35:00|14125.41|14125.41|14121.08|14121.08|14129.18|14129.18|14121.08|14121.08|0
1667828400000|2022-11-07 13:40:00|14120.64|14120.64|14120.43|14120.43|14130.62|14130.62|14115.34|14115.34|0
1667828700000|2022-11-07 13:45:00|14119.1|14119.1|14115.11|14115.11|14120.21|14120.21|14107.37|14107.37|0
1667829000000|2022-11-07 13:50:00|14116.44|14116.44|14106.26|14106.26|14116.44|14116.44|14104.93|14104.93|0
1667829300000|2022-11-07 13:55:00|14107.58|14107.58|14111.56|14111.56|14119.31|14119.31|14094.74|14094.74|0
1667829600000|2022-11-07 14:00:00|14107.8|14107.8|14113.99|14113.99|14114.43|14114.43|14106.47|14106.47|0
1667829900000|2022-11-07 14:05:00|14111.34|14111.34|14125.72|14125.72|14125.72|14125.72|14111.34|14111.34|0
1667830200000|2022-11-07 14:10:00|14123.06|14123.06|14126.4|14126.4|14130.16|14130.16|14114.01|14114.01|0
1667830500000|2022-11-07 14:15:00|14122.63|14122.63|14144.36|14144.36|14144.36|14144.36|14119.98|14119.98|0
1667830800000|2022-11-07 14:20:00|14143.04|14143.04|14154.57|14154.57|14155.9|14155.9|14136.62|14136.62|0
1667831100000|2022-11-07 14:25:00|14155|14155|14162.79|14162.79|14166.55|14166.55|14155|14155|0
1667831400000|2022-11-07 14:30:00|14161.46|14161.46|14146.62|14146.62|14165.88|14165.88|14119.83|14119.83|0
1667831700000|2022-11-07 14:35:00|14145.29|14145.29|14087.97|14087.97|14145.29|14145.29|14079.11|14079.11|0
1667832000000|2022-11-07 14:40:00|14091.74|14091.74|14075.19|14075.19|14099.48|14099.48|14065.21|14065.21|0
1667832300000|2022-11-07 14:45:00|14079.17|14079.17|14084.47|14084.47|14085.59|14085.59|14064.1|14064.1|0
1667832600000|2022-11-07 14:50:00|14083.15|14083.15|14074.12|14074.12|14097.64|14097.64|14070.81|14070.81|0
1667832900000|2022-11-07 14:55:00|14075.45|14075.45|14077.43|14077.43|14090.72|14090.72|14074.33|14074.33|0
1667833200000|2022-11-07 15:00:00|14076.1|14076.1|14094.37|14094.37|14100.79|14100.79|14073.45|14073.45|0
1667833500000|2022-11-07 15:05:00|14095.7|14095.7|14095.13|14095.13|14096.46|14096.46|14088.92|14088.92|0
1667833800000|2022-11-07 15:10:00|14098.9|14098.9|14094.94|14094.94|14100.22|14100.22|14089.61|14089.61|0
1667834100000|2022-11-07 15:15:00|14096.26|14096.26|14121.26|14121.26|14127.68|14127.68|14096.26|14096.26|0
1667834400000|2022-11-07 15:20:00|14119.94|14119.94|14096.59|14096.59|14119.94|14119.94|14089.05|14089.05|0
1667834700000|2022-11-07 15:25:00|14097.91|14097.91|14096.6|14096.6|14099.24|14099.24|14074.69|14074.69|0
1667835000000|2022-11-07 15:30:00|14097.92|14097.92|14116.65|14116.65|14116.65|14116.65|14091.05|14091.05|0
1667835300000|2022-11-07 15:35:00|14119.31|14119.31|14130.38|14130.38|14132.82|14132.82|14110.91|14110.91|0
1667835600000|2022-11-07 15:40:00|14131.71|14131.71|14141.03|14141.03|14145.45|14145.45|14127.73|14127.73|0
1667835900000|2022-11-07 15:45:00|14144.8|14144.8|14147.45|14147.45|14155.2|14155.2|14143.68|14143.68|0
1667836200000|2022-11-07 15:50:00|14151.22|14151.22|14155.04|14155.04|14163.84|14163.84|14151.22|14151.22|0
1667836500000|2022-11-07 15:55:00|14156.37|14156.37|14170.99|14170.99|14175.62|14175.62|14149.95|14149.95|0
1667836800000|2022-11-07 16:00:00|14168.33|14168.33|14170.48|14170.48|14174.21|14174.21|14162.51|14162.51|0
1667837100000|2022-11-07 16:05:00|14169.61|14169.61|14169.19|14169.19|14176.03|14176.03|14161.43|14161.43|0
1667837400000|2022-11-07 16:10:00|14180.49|14180.49|14179|14179|14181.82|14181.82|14171.23|14171.23|0
1667837700000|2022-11-07 16:15:00|14180.33|14180.33|14192.28|14192.28|14192.28|14192.28|14180.33|14180.33|0
1667838000000|2022-11-07 16:20:00|14191.84|14191.84|14199.74|14199.74|14203.72|14203.72|14186.75|14186.75|0
1667838300000|2022-11-07 16:25:00|14197.09|14197.09|14219.58|14219.58|14219.58|14219.58|14195.1|14195.1|0
1667895300000|2022-11-08 08:15:00|14181.73|14181.73|14245.59|14245.59|14245.59|14245.59|14155.36|14155.36|0
1667895600000|2022-11-08 08:20:00|14249.35|14249.35|14257.53|14257.53|14257.53|14257.53|14245.59|14245.59|0
1667895900000|2022-11-08 08:25:00|14249.57|14249.57|14260.18|14260.18|14262.83|14262.83|14249.57|14249.57|0
1667896200000|2022-11-08 08:30:00|14261.5|14261.5|14301.82|14301.82|14301.82|14301.82|14261.5|14261.5|0
1667896500000|2022-11-08 08:35:00|14298.06|14298.06|14345.9|14345.9|14345.9|14345.9|14298.06|14298.06|0
1667896800000|2022-11-08 08:40:00|14338.37|14338.37|14333.49|14333.49|14338.37|14338.37|14322.19|14322.19|0
1667897100000|2022-11-08 08:45:00|14328.19|14328.19|14292.11|14292.11|14328.19|14328.19|14292.11|14292.11|0
1667897400000|2022-11-08 08:50:00|14284.58|14284.58|14252.27|14252.27|14284.58|14284.58|14241.65|14241.65|0
1667897700000|2022-11-08 08:55:00|14248.5|14248.5|14245.21|14245.21|14258.47|14258.47|14245.21|14245.21|0
1667898000000|2022-11-08 09:00:00|14249.19|14249.19|14243.19|14243.19|14249.19|14249.19|14237.89|14237.89|0
1667898300000|2022-11-08 09:05:00|14254.49|14254.49|14232.79|14232.79|14256.03|14256.03|14232.79|14232.79|0
1667898600000|2022-11-08 09:10:00|14240.33|14240.33|14223.36|14223.36|14240.33|14240.33|14221.54|14221.54|0
1667898900000|2022-11-08 09:15:00|14227.13|14227.13|14234.66|14234.66|14235.99|14235.99|14227.13|14227.13|0
1667899200000|2022-11-08 09:20:00|14238.64|14238.64|14261.15|14261.15|14261.15|14261.15|14238.64|14238.64|0
1667899500000|2022-11-08 09:25:00|14262.02|14262.02|14254.28|14254.28|14262.02|14262.02|14254.28|14254.28|0
1667899800000|2022-11-08 09:30:00|14262.24|14262.24|14267.13|14267.13|14269.78|14269.78|14252.95|14252.95|0
1667900100000|2022-11-08 09:35:00|14269.78|14269.78|14285.06|14285.06|14289.68|14289.68|14269.78|14269.78|0
1667900400000|2022-11-08 09:40:00|14281.29|14281.29|14278.85|14278.85|14281.29|14281.29|14273.55|14273.55|0
1667900700000|2022-11-08 09:45:00|14281.9|14281.9|14267.11|14267.11|14286.26|14286.26|14267.11|14267.11|0
1667901000000|2022-11-08 09:50:00|14274.64|14274.64|14274.85|14274.85|14274.85|14274.85|14264.45|14264.45|0
1667901300000|2022-11-08 09:55:00|14278.62|14278.62|14287.69|14287.69|14290.35|14290.35|14278.62|14278.62|0
1667901600000|2022-11-08 10:00:00|14276.39|14276.39|14255.88|14255.88|14276.39|14276.39|14248.34|14248.34|0
1667901900000|2022-11-08 10:05:00|14257.2|14257.2|14279.11|14279.11|14279.11|14279.11|14257.2|14257.2|0
1667902200000|2022-11-08 10:10:00|14282.88|14282.88|14287.97|14287.97|14287.97|14287.97|14278.9|14278.9|0
1667902500000|2022-11-08 10:15:00|14288.92|14288.92|14253.65|14253.65|14290.81|14290.81|14253.65|14253.65|0
1667902800000|2022-11-08 10:20:00|14251|14251|14251|14251|14251|14251|14251|14251|0
1667903100000|2022-11-08 10:25:00|14232.17|14232.17|14239.49|14239.49|14243.47|14243.47|14232.17|14232.17|0
1667903400000|2022-11-08 10:30:00|14237.74|14237.74|14237.06|14237.06|14248.14|14248.14|14233.08|14233.08|0
1667903700000|2022-11-08 10:35:00|14235.73|14235.73|14244.59|14244.59|14250.8|14250.8|14235.73|14235.73|0
1667904000000|2022-11-08 10:40:00|14252.12|14252.12|14259.87|14259.87|14259.87|14259.87|14252.12|14252.12|0
1667904300000|2022-11-08 10:45:00|14256.1|14256.1|14259.87|14259.87|14263.63|14263.63|14256.1|14256.1|0
1667904600000|2022-11-08 10:50:00|14256.1|14256.1|14249.72|14249.72|14256.14|14256.14|14248.57|14248.57|0
1667904900000|2022-11-08 10:55:00|14247.55|14247.55|14238.05|14238.05|14251.31|14251.31|14230.51|14230.51|0
1667905200000|2022-11-08 11:00:00|14235.39|14235.39|14255.98|14255.98|14255.98|14255.98|14235.39|14235.39|0
1667905500000|2022-11-08 11:05:00|14252|14252|14250.67|14250.67|14254.65|14254.65|14250.67|14250.67|0
1667905800000|2022-11-08 11:10:00|14254.44|14254.44|14247.81|14247.81|14254.44|14254.44|14247.81|14247.81|0
1667906100000|2022-11-08 11:15:00|14244.04|14244.04|14259.32|14259.32|14259.32|14259.32|14244.04|14244.04|0
1667906400000|2022-11-08 11:20:00|14257.99|14257.99|14265.52|14265.52|14269.29|14269.29|14257.99|14257.99|0
1667906700000|2022-11-08 11:25:00|14264.2|14264.2|14279.48|14279.48|14279.48|14279.48|14264.2|14264.2|0
1667907000000|2022-11-08 11:30:00|14276.82|14276.82|14287.01|14287.01|14289.66|14289.66|14275.5|14275.5|0
1667907300000|2022-11-08 11:35:00|14294.54|14294.54|14297.19|14297.19|14297.19|14297.19|14294.54|14294.54|0
1667907600000|2022-11-08 11:40:00|14289.24|14289.24|14288.6|14288.6|14292.36|14292.36|14271.65|14271.65|0
1667907900000|2022-11-08 11:45:00|14284.62|14284.62|14277.98|14277.98|14288.6|14288.6|14271.35|14271.35|0
1667908200000|2022-11-08 11:50:00|14280.64|14280.64|14287.7|14287.7|14288.6|14288.6|14280.64|14280.64|0
1667908500000|2022-11-08 11:55:00|14291.68|14291.68|14291.68|14291.68|14302.97|14302.97|14291.68|14291.68|0
1667908800000|2022-11-08 12:00:00|14281.06|14281.06|14272.75|14272.75|14283.36|14283.36|14272.75|14272.75|0
1667909100000|2022-11-08 12:05:00|14274.08|14274.08|14272.96|14272.96|14276.73|14276.73|14268.77|14268.77|0
1667909400000|2022-11-08 12:10:00|14275.62|14275.62|14274.29|14274.29|14283.15|14283.15|14274.29|14274.29|0
1667909700000|2022-11-08 12:15:00|14270.52|14270.52|14267.87|14267.87|14270.52|14270.52|14259.91|14259.91|0
1667910000000|2022-11-08 12:20:00|14269.2|14269.2|14270.52|14270.52|14270.52|14270.52|14269.2|14269.2|0
1667910300000|2022-11-08 12:25:00|14267.47|14267.47|14262.3|14262.3|14267.47|14267.47|14261.36|14261.36|0
1667910600000|2022-11-08 12:30:00|14277.37|14277.37|14278.34|14278.34|14280.24|14280.24|14276.26|14276.26|0
1667910900000|2022-11-08 12:35:00|14277.02|14277.02|14274.36|14274.36|14279.67|14279.67|14274.36|14274.36|0
1667911200000|2022-11-08 12:40:00|14273.04|14273.04|14275.69|14275.69|14275.69|14275.69|14273.04|14273.04|0
1667911500000|2022-11-08 12:45:00|14279.67|14279.67|14286.3|14286.3|14286.3|14286.3|14277.02|14277.02|0
1667911800000|2022-11-08 12:50:00|14283.65|14283.65|14290.07|14290.07|14290.07|14290.07|14283.65|14283.65|0
1667912100000|2022-11-08 12:55:00|14291.39|14291.39|14281|14281|14302.69|14302.69|14281|14281|0
1667912400000|2022-11-08 13:00:00|14279.67|14279.67|14288.95|14288.95|14288.95|14288.95|14279.67|14279.67|0
1667912700000|2022-11-08 13:05:00|14296.49|14296.49|14287.63|14287.63|14296.49|14296.49|14282.32|14282.32|0
1667913000000|2022-11-08 13:10:00|14295.16|14295.16|14283.79|14283.79|14295.16|14295.16|14282.47|14282.47|0
1667913300000|2022-11-08 13:15:00|14287.56|14287.56|14305.71|14305.71|14305.71|14305.71|14287.56|14287.56|0
1667913600000|2022-11-08 13:20:00|14304.38|14304.38|14301.3|14301.3|14311.91|14311.91|14301.3|14301.3|0
1667913900000|2022-11-08 13:25:00|14302.17|14302.17|14301.22|14301.22|14303.88|14303.88|14300.84|14300.84|0
1667914200000|2022-11-08 13:30:00|14302.55|14302.55|14300.11|14300.11|14303.88|14303.88|14300.11|14300.11|0
1667914500000|2022-11-08 13:35:00|14297.46|14297.46|14306.32|14306.32|14311.41|14311.41|14294.8|14294.8|0
1667914800000|2022-11-08 13:40:00|14304.99|14304.99|14309.87|14309.87|14312.52|14312.52|14304.99|14304.99|0
1667915100000|2022-11-08 13:45:00|14308.13|14308.13|14286.02|14286.02|14308.13|14308.13|14286.02|14286.02|0
1667915400000|2022-11-08 13:50:00|14293.55|14293.55|14309.97|14309.97|14313.95|14313.95|14292.25|14292.25|0
1667915700000|2022-11-08 13:55:00|14308.64|14308.64|14285.19|14285.19|14308.64|14308.64|14277.23|14277.23|0
1667916000000|2022-11-08 14:00:00|14283.88|14283.88|14278.12|14278.12|14285.21|14285.21|14274.6|14274.6|0
1667916300000|2022-11-08 14:05:00|14279.45|14279.45|14271.7|14271.7|14282.1|14282.1|14267.72|14267.72|0
1667916600000|2022-11-08 14:10:00|14267.93|14267.93|14282.53|14282.53|14282.53|14282.53|14267.93|14267.93|0
1667916900000|2022-11-08 14:15:00|14278.55|14278.55|14266.82|14266.82|14282.53|14282.53|14255.52|14255.52|0
1667917200000|2022-11-08 14:20:00|14270.59|14270.59|14279.22|14279.22|14281.88|14281.88|14269.26|14269.26|0
1667917500000|2022-11-08 14:25:00|14282.99|14282.99|14280.55|14280.55|14284.32|14284.32|14267.29|14267.29|0
1667917800000|2022-11-08 14:30:00|14284.53|14284.53|14284.77|14284.77|14299.81|14299.81|14282.12|14282.12|0
1667918100000|2022-11-08 14:35:00|14296.07|14296.07|14279.04|14279.04|14303.6|14303.6|14277.71|14277.71|0
1667918400000|2022-11-08 14:40:00|14280.37|14280.37|14285.03|14285.03|14291.45|14291.45|14276.39|14276.39|0
1667918700000|2022-11-08 14:45:00|14277.5|14277.5|14252.25|14252.25|14277.5|14277.5|14249.6|14249.6|0
1667919000000|2022-11-08 14:50:00|14253.58|14253.58|14316.61|14316.61|14321.91|14321.91|14253.58|14253.58|0
1667919300000|2022-11-08 14:55:00|14312.84|14312.84|14337.64|14337.64|14356.65|14356.65|14312.84|14312.84|0
1667919600000|2022-11-08 15:00:00|14328.35|14328.35|14333.66|14333.66|14343.84|14343.84|14327.03|14327.03|0
1667919900000|2022-11-08 15:05:00|14341.19|14341.19|14353.34|14353.34|14353.34|14353.34|14328.78|14328.78|0
1667920200000|2022-11-08 15:10:00|14349.58|14349.58|14370.38|14370.38|14379.23|14379.23|14349.58|14349.58|0
1667920500000|2022-11-08 15:15:00|14367.72|14367.72|14363.77|14363.77|14369.97|14369.97|14359.76|14359.76|0
1667920800000|2022-11-08 15:20:00|14366.43|14366.43|14377.72|14377.72|14380.38|14380.38|14366.43|14366.43|0
1667921100000|2022-11-08 15:25:00|14380.38|14380.38|14359.14|14359.14|14380.38|14380.38|14348.53|14348.53|0
1667921400000|2022-11-08 15:30:00|14357.25|14357.25|14366.32|14366.32|14370.09|14370.09|14357.25|14357.25|0
1667921700000|2022-11-08 15:35:00|14367.19|14367.19|14415.25|14415.25|14430.74|14430.74|14365.87|14365.87|0
1667922000000|2022-11-08 15:40:00|14411.48|14411.48|14418.15|14418.15|14418.15|14418.15|14411.48|14411.48|0
1667922300000|2022-11-08 15:45:00|14420.8|14420.8|14440.06|14440.06|14440.06|14440.06|14420.8|14420.8|0
1667922600000|2022-11-08 15:50:00|14439.62|14439.62|14447.77|14447.77|14451.52|14451.52|14423.02|14423.02|0
1667922900000|2022-11-08 15:55:00|14451.53|14451.53|14435.91|14435.91|14451.53|14451.53|14432.74|14432.74|0
1667923200000|2022-11-08 16:00:00|14439.67|14439.67|14432.61|14432.61|14443.44|14443.44|14418.85|14418.85|0
1667923500000|2022-11-08 16:05:00|14433.94|14433.94|14424.31|14424.31|14433.96|14433.96|14422.99|14422.99|0
1667923800000|2022-11-08 16:10:00|14425.64|14425.64|14445.5|14445.5|14452.11|14452.11|14425.64|14425.64|0
1667924100000|2022-11-08 16:15:00|14449.27|14449.27|14447.94|14447.94|14455.69|14455.69|14447.94|14447.94|0
1667924400000|2022-11-08 16:20:00|14450.59|14450.59|14474.93|14474.93|14474.93|14474.93|14450.59|14450.59|0
1667924700000|2022-11-08 16:25:00|14467.39|14467.39|14463.4|14463.4|14474.02|14474.02|14461.43|14461.43|0
1667981700000|2022-11-09 08:15:00|14442.77|14442.77|14478.42|14478.42|14485.05|14485.05|14438.79|14438.79|0
1667982000000|2022-11-09 08:20:00|14471.78|14471.78|14471.78|14471.78|14481.07|14481.07|14465.15|14465.15|0
1667982300000|2022-11-09 08:25:00|14468.02|14468.02|14495.66|14495.66|14509.83|14509.83|14460.48|14460.48|0
1667982600000|2022-11-09 08:30:00|14491.89|14491.89|14468.44|14468.44|14502.08|14502.08|14458.26|14458.26|0
1667982900000|2022-11-09 08:35:00|14472.42|14472.42|14490.78|14490.78|14497.41|14497.41|14457.14|14457.14|0
1667983200000|2022-11-09 08:40:00|14502.08|14502.08|14496.56|14496.56|14505.63|14505.63|14489.03|14489.03|0
1667983500000|2022-11-09 08:45:00|14492.58|14492.58|14474.44|14474.44|14492.58|14492.58|14474.44|14474.44|0
1667983800000|2022-11-09 08:50:00|14463.14|14463.14|14435.45|14435.45|14468.23|14468.23|14435.45|14435.45|0
1667984100000|2022-11-09 08:55:00|14439.21|14439.21|14456.93|14456.93|14456.93|14456.93|14439.21|14439.21|0
1667984400000|2022-11-09 09:00:00|14466.22|14466.22|14466.22|14466.22|14466.22|14466.22|14459.58|14459.58|0
1667984700000|2022-11-09 09:05:00|14475.5|14475.5|14471.74|14471.74|14483.03|14483.03|14466.64|14466.64|0
1667985000000|2022-11-09 09:10:00|14466.43|14466.43|14459.8|14459.8|14466.43|14466.43|14459.8|14459.8|0
1667985300000|2022-11-09 09:15:00|14454.49|14454.49|14397.78|14397.78|14454.49|14454.49|14397.78|14397.78|0
1667985600000|2022-11-09 09:20:00|14401.55|14401.55|14406.17|14406.17|14406.17|14406.17|14394.02|14394.02|0
1667985900000|2022-11-09 09:25:00|14413.7|14413.7|14410.83|14410.83|14417.47|14417.47|14402.4|14402.4|0
1667986200000|2022-11-09 09:30:00|14400.22|14400.22|14383.83|14383.83|14400.22|14400.22|14380.06|14380.06|0
1667986500000|2022-11-09 09:35:00|14387.6|14387.6|14393.8|14393.8|14399.11|14399.11|14387.6|14387.6|0
1667986800000|2022-11-09 09:40:00|14387.17|14387.17|14387.17|14387.17|14387.17|14387.17|14374.33|14374.33|0
1667987100000|2022-11-09 09:45:00|14385.84|14385.84|14388.5|14388.5|14388.5|14388.5|14379.42|14379.42|0
1667987400000|2022-11-09 09:50:00|14387.17|14387.17|14380.54|14380.54|14387.17|14387.17|14380.54|14380.54|0
1667987700000|2022-11-09 09:55:00|14375.23|14375.23|14380.32|14380.32|14380.32|14380.32|14363.93|14363.93|0
1667988000000|2022-11-09 10:00:00|14384.3|14384.3|14375.44|14375.44|14384.3|14384.3|14375.44|14375.44|0
1667988300000|2022-11-09 10:05:00|14370.14|14370.14|14374.12|14374.12|14374.12|14374.12|14365.05|14365.05|0
1667988600000|2022-11-09 10:10:00|14370.14|14370.14|14382.08|14382.08|14384.73|14384.73|14370.14|14370.14|0
1667988900000|2022-11-09 10:15:00|14397.57|14397.57|14403.99|14403.99|14411.52|14411.52|14397.57|14397.57|0
1667989200000|2022-11-09 10:20:00|14415.29|14415.29|14408.87|14408.87|14419.05|14419.05|14406.43|14406.43|0
1667989500000|2022-11-09 10:25:00|14406.22|14406.22|14393.38|14393.38|14406.22|14406.22|14393.38|14393.38|0
1667989800000|2022-11-09 10:30:00|14397.14|14397.14|14406.69|14406.69|14421.07|14421.07|14394.49|14394.49|0
1667990100000|2022-11-09 10:35:00|14410.46|14410.46|14411.99|14411.99|14414.43|14414.43|14404.04|14404.04|0
1667990400000|2022-11-09 10:40:00|14423.29|14423.29|14429.71|14429.71|14429.71|14429.71|14420.64|14420.64|0
1667990700000|2022-11-09 10:45:00|14427.06|14427.06|14425.73|14425.73|14427.06|14427.06|14425.73|14425.73|0
1667991000000|2022-11-09 10:50:00|14421.97|14421.97|14409.34|14409.34|14421.97|14421.97|14409.34|14409.34|0
1667991300000|2022-11-09 10:55:00|14408.02|14408.02|14424.41|14424.41|14424.41|14424.41|14398.94|14398.94|0
1667991600000|2022-11-09 11:00:00|14431.04|14431.04|14423.08|14423.08|14432.15|14432.15|14423.08|14423.08|0
1667991900000|2022-11-09 11:05:00|14425.73|14425.73|14443.45|14443.45|14443.45|14443.45|14425.73|14425.73|0
1667992200000|2022-11-09 11:10:00|14446.11|14446.11|14447.22|14447.22|14447.22|14447.22|14442.13|14442.13|0
1667992500000|2022-11-09 11:15:00|14439.69|14439.69|14450.51|14450.51|14450.51|14450.51|14429.29|14429.29|0
1667992800000|2022-11-09 11:20:00|14442.98|14442.98|14433.69|14433.69|14446.75|14446.75|14433.69|14433.69|0
1667993100000|2022-11-09 11:25:00|14429.71|14429.71|14428.39|14428.39|14431.04|14431.04|14424.62|14424.62|0
1667993400000|2022-11-09 11:30:00|14425.73|14425.73|14406.43|14406.43|14425.73|14425.73|14406.43|14406.43|0
1667993700000|2022-11-09 11:35:00|14409.09|14409.09|14424.79|14424.79|14424.79|14424.79|14409.09|14409.09|0
1667994000000|2022-11-09 11:40:00|14427.45|14427.45|14426.6|14426.6|14428.77|14428.77|14418.2|14418.2|0
1667994300000|2022-11-09 11:45:00|14427.04|14427.04|14422.19|14422.19|14427.49|14427.49|14420.86|14420.86|0
1667994600000|2022-11-09 11:50:00|14424.37|14424.37|14401.13|14401.13|14424.8|14424.8|14392.95|14392.95|0
1667994900000|2022-11-09 11:55:00|14397.15|14397.15|14394.9|14394.9|14397.15|14397.15|14389.62|14389.62|0
1667995200000|2022-11-09 12:00:00|14398.67|14398.67|14396.91|14396.91|14398.67|14398.67|14396.91|14396.91|0
1667995500000|2022-11-09 12:05:00|14393.14|14393.14|14385|14385|14393.14|14393.14|14378.58|14378.58|0
1667995800000|2022-11-09 12:10:00|14383.67|14383.67|14382.12|14382.12|14385|14385|14380.8|14380.8|0
1667996100000|2022-11-09 12:15:00|14378.14|14378.14|14375.7|14375.7|14378.14|14378.14|14370.61|14370.61|0
1667996400000|2022-11-09 12:20:00|14383.24|14383.24|14357.8|14357.8|14383.24|14383.24|14357.8|14357.8|0
1667996700000|2022-11-09 12:25:00|14361.78|14361.78|14375.59|14375.59|14375.59|14375.59|14361.57|14361.57|0
1667997000000|2022-11-09 12:30:00|14379.35|14379.35|14371.75|14371.75|14380.46|14380.46|14371.75|14371.75|0
1667997300000|2022-11-09 12:35:00|14373.07|14373.07|14382.15|14382.15|14382.15|14382.15|14373.07|14373.07|0
1667997600000|2022-11-09 12:40:00|14386.12|14386.12|14382.12|14382.12|14388.32|14388.32|14377.02|14377.02|0
1667997900000|2022-11-09 12:45:00|14384.77|14384.77|14382.12|14382.12|14384.77|14384.77|14382.12|14382.12|0
1667998200000|2022-11-09 12:50:00|14379.46|14379.46|14374.73|14374.73|14379.46|14379.46|14374.73|14374.73|0
1667998500000|2022-11-09 12:55:00|14380.04|14380.04|14383.59|14383.59|14383.59|14383.59|14376.06|14376.06|0
1667998800000|2022-11-09 13:00:00|14376.06|14376.06|14389.14|14389.14|14389.14|14389.14|14376.06|14376.06|0
1667999100000|2022-11-09 13:05:00|14386.48|14386.48|14380.28|14380.28|14386.48|14386.48|14378.74|14378.74|0
1667999400000|2022-11-09 13:10:00|14377.62|14377.62|14373.86|14373.86|14377.62|14377.62|14363.67|14363.67|0
1667999700000|2022-11-09 13:15:00|14375.18|14375.18|14362.81|14362.81|14375.18|14375.18|14362.81|14362.81|0
1668000000000|2022-11-09 13:20:00|14364.14|14364.14|14343.55|14343.55|14364.14|14364.14|14343.55|14343.55|0
1668000300000|2022-11-09 13:25:00|14347.32|14347.32|14361.22|14361.22|14361.22|14361.22|14347.06|14347.06|0
1668000600000|2022-11-09 13:30:00|14359.9|14359.9|14355.92|14355.92|14359.9|14359.9|14355.92|14355.92|0
1668000900000|2022-11-09 13:35:00|14354.59|14354.59|14350.82|14350.82|14358.36|14358.36|14345.73|14345.73|0
1668001200000|2022-11-09 13:40:00|14352.15|14352.15|14361.2|14361.2|14364.97|14364.97|14352.15|14352.15|0
1668001500000|2022-11-09 13:45:00|14358.55|14358.55|14366.3|14366.3|14366.3|14366.3|14349.69|14349.69|0
1668001800000|2022-11-09 13:50:00|14365.42|14365.42|14352.4|14352.4|14368.04|14368.04|14352.4|14352.4|0
1668002100000|2022-11-09 13:55:00|14353.72|14353.72|14336.01|14336.01|14357.49|14357.49|14334.68|14334.68|0
1668002400000|2022-11-09 14:00:00|14337.33|14337.33|14341.29|14341.29|14342.62|14342.62|14337.33|14337.33|0
1668002700000|2022-11-09 14:05:00|14345.06|14345.06|14351.06|14351.06|14351.06|14351.06|14337.79|14337.79|0
1668003000000|2022-11-09 14:10:00|14355.04|14355.04|14368.99|14368.99|14376.53|14376.53|14351.06|14351.06|0
1668003300000|2022-11-09 14:15:00|14372.76|14372.76|14371.21|14371.21|14375.41|14375.41|14368.99|14368.99|0
1668003600000|2022-11-09 14:20:00|14369.89|14369.89|14351.74|14351.74|14369.89|14369.89|14351.74|14351.74|0
1668003900000|2022-11-09 14:25:00|14350.87|14350.87|14339.36|14339.36|14350.87|14350.87|14332.94|14332.94|0
1668004200000|2022-11-09 14:30:00|14342.01|14342.01|14339.81|14339.81|14353.31|14353.31|14328.3|14328.3|0
1668004500000|2022-11-09 14:35:00|14341.14|14341.14|14383.63|14383.63|14383.85|14383.85|14341.14|14341.14|0
1668004800000|2022-11-09 14:40:00|14382.31|14382.31|14393.82|14393.82|14400.45|14400.45|14382.31|14382.31|0
1668005100000|2022-11-09 14:45:00|14397.59|14397.59|14400.5|14400.5|14400.5|14400.5|14385.72|14385.72|0
1668005400000|2022-11-09 14:50:00|14404.27|14404.27|14398.23|14398.23|14404.27|14404.27|14386.5|14386.5|0
1668005700000|2022-11-09 14:55:00|14401.99|14401.99|14401.54|14401.54|14404.19|14404.19|14379.63|14379.63|0
1668006000000|2022-11-09 15:00:00|14397.77|14397.77|14391.54|14391.54|14405.73|14405.73|14391.54|14391.54|0
1668006300000|2022-11-09 15:05:00|14395.3|14395.3|14417.98|14417.98|14418.33|14418.33|14395.3|14395.3|0
1668006600000|2022-11-09 15:10:00|14420.64|14420.64|14423.99|14423.99|14425.31|14425.31|14412.69|14412.69|0
1668006900000|2022-11-09 15:15:00|14426.64|14426.64|14425.1|14425.1|14429.08|14429.08|14417.35|14417.35|0
1668007200000|2022-11-09 15:20:00|14428.87|14428.87|14420.91|14420.91|14430.19|14430.19|14420.91|14420.91|0
1668007500000|2022-11-09 15:25:00|14422.23|14422.23|14393.3|14393.3|14422.23|14422.23|14393.3|14393.3|0
1668007800000|2022-11-09 15:30:00|14394.63|14394.63|14372.93|14372.93|14397.28|14397.28|14363.86|14363.86|0
1668008100000|2022-11-09 15:35:00|14374.26|14374.26|14368.08|14368.08|14374.71|14374.71|14357.89|14357.89|0
1668008400000|2022-11-09 15:40:00|14369.4|14369.4|14360.79|14360.79|14373.17|14373.17|14347.74|14347.74|0
1668008700000|2022-11-09 15:45:00|14368.53|14368.53|14367.21|14367.21|14376.07|14376.07|14359.46|14359.46|0
1668009000000|2022-11-09 15:50:00|14370.97|14370.97|14377.06|14377.06|14386.56|14386.56|14353.4|14353.4|0
1668009300000|2022-11-09 15:55:00|14373.08|14373.08|14407.14|14407.14|14412.24|14412.24|14365.33|14365.33|0
1668009600000|2022-11-09 16:00:00|14404.49|14404.49|14415.84|14415.84|14415.84|14415.84|14404.49|14404.49|0
1668009900000|2022-11-09 16:05:00|14414.51|14414.51|14428.67|14428.67|14428.67|14428.67|14396.58|14396.58|0
1668010200000|2022-11-09 16:10:00|14424.91|14424.91|14429.83|14429.83|14429.83|14429.83|14422.25|14422.25|0
1668010500000|2022-11-09 16:15:00|14423.41|14423.41|14432.45|14432.45|14437.54|14437.54|14423.41|14423.41|0
1668010800000|2022-11-09 16:20:00|14435.1|14435.1|14443.05|14443.05|14443.05|14443.05|14430.23|14430.23|0
1668011100000|2022-11-09 16:25:00|14441.73|14441.73|14455.24|14455.24|14464.54|14464.54|14441.73|14441.73|0
1668068100000|2022-11-10 08:15:00|14434.58|14434.58|14429.7|14429.7|14437.23|14437.23|14429.7|14429.7|0
1668068400000|2022-11-10 08:20:00|14431.03|14431.03|14412.03|14412.03|14438.56|14438.56|14412.03|14412.03|0
1668068700000|2022-11-10 08:25:00|14393.2|14393.2|14393.62|14393.62|14407.36|14407.36|14385.66|14385.66|0
1668069000000|2022-11-10 08:30:00|14389.86|14389.86|14371.71|14371.71|14389.86|14389.86|14371.71|14371.71|0
1668069300000|2022-11-10 08:35:00|14367.73|14367.73|14335.64|14335.64|14367.73|14367.73|14328.1|14328.1|0
1668069600000|2022-11-10 08:40:00|14324.34|14324.34|14336.06|14336.06|14336.06|14336.06|14316.8|14316.8|0
1668069900000|2022-11-10 08:45:00|14337.39|14337.39|14334.52|14334.52|14341.16|14341.16|14326.56|14326.56|0
1668070200000|2022-11-10 08:50:00|14339.83|14339.83|14333.58|14333.58|14347.79|14347.79|14317.66|14317.66|0
1668070500000|2022-11-10 08:55:00|14329.6|14329.6|14333.1|14333.1|14341.06|14341.06|14329.6|14329.6|0
1668070800000|2022-11-10 09:00:00|14333.97|14333.97|14319.81|14319.81|14336.15|14336.15|14310.73|14310.73|0
1668071100000|2022-11-10 09:05:00|14313.17|14313.17|14317.37|14317.37|14317.37|14317.37|14303.46|14303.46|0
1668071400000|2022-11-10 09:10:00|14326.65|14326.65|14319.81|14319.81|14334.87|14334.87|14316.04|14316.04|0
1668071700000|2022-11-10 09:15:00|14318.5|14318.5|14311.65|14311.65|14318.5|14318.5|14302.11|14302.11|0
1668072000000|2022-11-10 09:20:00|14314.31|14314.31|14323.38|14323.38|14323.59|14323.59|14309|14309|0
1668072300000|2022-11-10 09:25:00|14319.61|14319.61|14336.43|14336.43|14336.43|14336.43|14319.61|14319.61|0
1668072600000|2022-11-10 09:30:00|14340.2|14340.2|14343.96|14343.96|14343.96|14343.96|14340.2|14340.2|0
1668072900000|2022-11-10 09:35:00|14346.62|14346.62|14362.77|14362.77|14367.2|14367.2|14346.62|14346.62|0
1668073200000|2022-11-10 09:40:00|14363.2|14363.2|14362.78|14362.78|14363.2|14363.2|14347.95|14347.95|0
1668073500000|2022-11-10 09:45:00|14365.43|14365.43|14364.1|14364.1|14368.08|14368.08|14364.1|14364.1|0
1668073800000|2022-11-10 09:50:00|14375.4|14375.4|14375.19|14375.19|14379.17|14379.17|14375.19|14375.19|0
1668074100000|2022-11-10 09:55:00|14374.75|14374.75|14399.32|14399.32|14400.64|14400.64|14374.75|14374.75|0
1668074400000|2022-11-10 10:00:00|14400.64|14400.64|14411.27|14411.27|14411.27|14411.27|14400.64|14400.64|0
1668074700000|2022-11-10 10:05:00|14411.7|14411.7|14413.92|14413.92|14413.92|14413.92|14409.94|14409.94|0
1668075000000|2022-11-10 10:10:00|14410.15|14410.15|14404.63|14404.63|14410.15|14410.15|14382.93|14382.93|0
1668075300000|2022-11-10 10:15:00|14400.87|14400.87|14397.31|14397.31|14404.85|14404.85|14397.31|14397.31|0
1668075600000|2022-11-10 10:20:00|14404.89|14404.89|14390.81|14390.81|14404.89|14404.89|14380.41|14380.41|0
1668075900000|2022-11-10 10:25:00|14391.25|14391.25|14403.89|14403.89|14405.2|14405.2|14391.25|14391.25|0
1668076200000|2022-11-10 10:30:00|14403.46|14403.46|14463.03|14463.03|14463.03|14463.03|14403.46|14403.46|0
1668076500000|2022-11-10 10:35:00|14459.27|14459.27|14437.57|14437.57|14459.27|14459.27|14437.57|14437.57|0
1668076800000|2022-11-10 10:40:00|14438.89|14438.89|14432.47|14432.47|14440.22|14440.22|14432.47|14432.47|0
1668077100000|2022-11-10 10:45:00|14436.24|14436.24|14438.68|14438.68|14440.01|14440.01|14436.24|14436.24|0
1668077400000|2022-11-10 10:50:00|14434.7|14434.7|14441.58|14441.58|14442.45|14442.45|14430.93|14430.93|0
1668077700000|2022-11-10 10:55:00|14444.23|14444.23|14474.06|14474.06|14474.06|14474.06|14440.25|14440.25|0
1668078000000|2022-11-10 11:00:00|14485.36|14485.36|14457.7|14457.7|14486.47|14486.47|14442.21|14442.21|0
1668078300000|2022-11-10 11:05:00|14461.46|14461.46|14453.05|14453.05|14461.46|14461.46|14453.05|14453.05|0
1668078600000|2022-11-10 11:10:00|14456.82|14456.82|14458.14|14458.14|14458.14|14458.14|14455.49|14455.49|0
1668078900000|2022-11-10 11:15:00|14464.56|14464.56|14493.57|14493.57|14494.01|14494.01|14464.56|14464.56|0
1668079200000|2022-11-10 11:20:00|14497.34|14497.34|14509.71|14509.71|14509.71|14509.71|14497.34|14497.34|0
1668079500000|2022-11-10 11:25:00|14508.38|14508.38|14519.42|14519.42|14519.42|14519.42|14500.85|14500.85|0
1668079800000|2022-11-10 11:30:00|14515.44|14515.44|14509.92|14509.92|14515.44|14515.44|14506.16|14506.16|0
1668080100000|2022-11-10 11:35:00|14513.69|14513.69|14508.6|14508.6|14513.69|14513.69|14507.27|14507.27|0
1668080400000|2022-11-10 11:40:00|14509.92|14509.92|14522.98|14522.98|14528.28|14528.28|14509.92|14509.92|0
1668080700000|2022-11-10 11:45:00|14526.74|14526.74|14517.88|14517.88|14530.51|14530.51|14517.88|14517.88|0
1668081000000|2022-11-10 11:50:00|14515.23|14515.23|14506.16|14506.16|14516.77|14516.77|14498.2|14498.2|0
1668081300000|2022-11-10 11:55:00|14508.81|14508.81|14511.84|14511.84|14512.79|14512.79|14507.48|14507.48|0
1668081600000|2022-11-10 12:00:00|14513.15|14513.15|14496.53|14496.53|14513.15|14513.15|14496.53|14496.53|0
1668081900000|2022-11-10 12:05:00|14499.58|14499.58|14507.12|14507.12|14507.12|14507.12|14499.58|14499.58|0
1668082200000|2022-11-10 12:10:00|14505.81|14505.81|14512.77|14512.77|14514.67|14514.67|14505.81|14505.81|0
1668082500000|2022-11-10 12:15:00|14509.01|14509.01|14504.13|14504.13|14510.55|14510.55|14504.13|14504.13|0
1668082800000|2022-11-10 12:20:00|14502.8|14502.8|14498.26|14498.26|14504.13|14504.13|14489.54|14489.54|0
1668083100000|2022-11-10 12:25:00|14497.31|14497.31|14489.35|14489.35|14497.31|14497.31|14482.72|14482.72|0
1668083400000|2022-11-10 12:30:00|14493.33|14493.33|14476.06|14476.06|14495.98|14495.98|14472.09|14472.09|0
1668083700000|2022-11-10 12:35:00|14477.96|14477.96|14475.34|14475.34|14477.96|14477.96|14475.34|14475.34|0
1668084000000|2022-11-10 12:40:00|14476.67|14476.67|14475.34|14475.34|14481.98|14481.98|14475.34|14475.34|0
1668084300000|2022-11-10 12:45:00|14478|14478|14479.7|14479.7|14480.65|14480.65|14478|14478|0
1668084600000|2022-11-10 12:50:00|14477.05|14477.05|14476.65|14476.65|14478.4|14478.4|14475.74|14475.74|0
1668084900000|2022-11-10 12:55:00|14474|14474|14479.31|14479.31|14479.31|14479.31|14472.67|14472.67|0
1668085200000|2022-11-10 13:00:00|14481.05|14481.05|14477|14477|14484.54|14484.54|14477|14477|0
1668085500000|2022-11-10 13:05:00|14479.66|14479.66|14489.42|14489.42|14492.92|14492.92|14479.66|14479.66|0
1668085800000|2022-11-10 13:10:00|14492.07|14492.07|14503.13|14503.13|14506.02|14506.02|14492.07|14492.07|0
1668086100000|2022-11-10 13:15:00|14499.36|14499.36|14496.46|14496.46|14504.63|14504.63|14496.46|14496.46|0
1668086400000|2022-11-10 13:20:00|14496.03|14496.03|14487.17|14487.17|14496.03|14496.03|14487.17|14487.17|0
1668086700000|2022-11-10 13:25:00|14488.5|14488.5|14500.67|14500.67|14500.67|14500.67|14487.17|14487.17|0
1668087000000|2022-11-10 13:30:00|14498.01|14498.01|14836.75|14836.75|14836.75|14836.75|14481.41|14481.41|0
1668087300000|2022-11-10 13:35:00|14832.99|14832.99|14914.58|14914.58|14927.9|14927.9|14829.01|14829.01|0
1668087600000|2022-11-10 13:40:00|14925.88|14925.88|14896.38|14896.38|14925.88|14925.88|14857.52|14857.52|0
1668087900000|2022-11-10 13:45:00|14900.15|14900.15|14879.98|14879.98|14922.06|14922.06|14871.39|14871.39|0
1668088200000|2022-11-10 13:50:00|14873.35|14873.35|14875.56|14875.56|14879.33|14879.33|14845.91|14845.91|0
1668088500000|2022-11-10 13:55:00|14876.89|14876.89|14897.28|14897.28|14897.28|14897.28|14868.27|14868.27|0
1668088800000|2022-11-10 14:00:00|14899.93|14899.93|14917.57|14917.57|14933.5|14933.5|14898.39|14898.39|0
1668089100000|2022-11-10 14:05:00|14912.26|14912.26|14915.31|14915.31|14924.81|14924.81|14905.41|14905.41|0
1668089400000|2022-11-10 14:10:00|14919.07|14919.07|14921.73|14921.73|14939.45|14939.45|14910.43|14910.43|0
1668089700000|2022-11-10 14:15:00|14913.77|14913.77|14916.35|14916.35|14918.79|14918.79|14901.1|14901.1|0
1668090000000|2022-11-10 14:20:00|14917.67|14917.67|14963.28|14963.28|14963.28|14963.28|14912.58|14912.58|0
1668090300000|2022-11-10 14:25:00|14959.51|14959.51|15005.07|15005.07|15005.07|15005.07|14955.74|14955.74|0
1668090600000|2022-11-10 14:30:00|15004.64|15004.64|14958.88|14958.88|15015.94|15015.94|14953.57|14953.57|0
1668090900000|2022-11-10 14:35:00|14960.2|14960.2|14946.89|14946.89|14969.91|14969.91|14942.01|14942.01|0
1668091200000|2022-11-10 14:40:00|14935.59|14935.59|14912.13|14912.13|14935.59|14935.59|14890.27|14890.27|0
1668091500000|2022-11-10 14:45:00|14905.5|14905.5|14942.33|14942.33|14942.33|14942.33|14887.35|14887.35|0
1668091800000|2022-11-10 14:50:00|14938.35|14938.35|14921.28|14921.28|14938.35|14938.35|14909.41|14909.41|0
1668092100000|2022-11-10 14:55:00|14925.04|14925.04|15039.4|15039.4|15047.15|15047.15|14925.04|14925.04|0
1668092400000|2022-11-10 15:00:00|15044.28|15044.28|15112.42|15112.42|15112.42|15112.42|15031.82|15031.82|0
1668092700000|2022-11-10 15:05:00|15115.26|15115.26|15128.47|15128.47|15129.17|15129.17|15107.47|15107.47|0
1668093000000|2022-11-10 15:10:00|15132.24|15132.24|15162.21|15162.21|15164.23|15164.23|15129.58|15129.58|0
1668093300000|2022-11-10 15:15:00|15158.45|15158.45|15149.63|15149.63|15158.45|15158.45|15131.45|15131.45|0
1668093600000|2022-11-10 15:20:00|15150.58|15150.58|15171.58|15171.58|15193.93|15193.93|15146.6|15146.6|0
1668093900000|2022-11-10 15:25:00|15167.82|15167.82|15179.44|15179.44|15209.76|15209.76|15166.49|15166.49|0
1668094200000|2022-11-10 15:30:00|15182.09|15182.09|15133.15|15133.15|15193.61|15193.61|15121|15121|0
1668094500000|2022-11-10 15:35:00|15137.13|15137.13|15128.71|15128.71|15156.18|15156.18|15127|15127|0
1668094800000|2022-11-10 15:40:00|15126.05|15126.05|15132.38|15132.38|15139.26|15139.26|15109.66|15109.66|0
1668095100000|2022-11-10 15:45:00|15132.82|15132.82|15153.54|15153.54|15154.89|15154.89|15125.29|15125.29|0
1668095400000|2022-11-10 15:50:00|15157.33|15157.33|15167.76|15167.76|15183.77|15183.77|15153.54|15153.54|0
1668095700000|2022-11-10 15:55:00|15171.52|15171.52|15162|15162|15194.52|15194.52|15162|15162|0
1668096000000|2022-11-10 16:00:00|15163.33|15163.33|15136.02|15136.02|15176.38|15176.38|15136.02|15136.02|0
1668096300000|2022-11-10 16:05:00|15137.35|15137.35|15151.07|15151.07|15166.75|15166.75|15134.25|15134.25|0
1668096600000|2022-11-10 16:10:00|15158.6|15158.6|15155.55|15155.55|15158.6|15158.6|15139.19|15139.19|0
1668096900000|2022-11-10 16:15:00|15156.43|15156.43|15133.53|15133.53|15165.41|15165.41|15133.53|15133.53|0
1668097200000|2022-11-10 16:20:00|15132.2|15132.2|15137.36|15137.36|15146.78|15146.78|15124.43|15124.43|0
1668097500000|2022-11-10 16:25:00|15136.92|15136.92|15162.41|15162.41|15167.7|15167.7|15130.5|15130.5|0
1668154500000|2022-11-11 08:15:00|15195.52|15195.52|15228.9|15228.9|15232.24|15232.24|15195.52|15195.52|0
1668154800000|2022-11-11 08:20:00|15227.58|15227.58|15177.31|15177.31|15227.58|15227.58|15147.4|15147.4|0
1668155100000|2022-11-11 08:25:00|15173.55|15173.55|15222.72|15222.72|15233.34|15233.34|15168.24|15168.24|0
1668155400000|2022-11-11 08:30:00|15228.03|15228.03|15179.32|15179.32|15232.01|15232.01|15179.32|15179.32|0
1668155700000|2022-11-11 08:35:00|15171.79|15171.79|15184.41|15184.41|15191.94|15191.94|15170.25|15170.25|0
1668156000000|2022-11-11 08:40:00|15195.71|15195.71|15225.12|15225.12|15225.12|15225.12|15195.71|15195.71|0
1668156300000|2022-11-11 08:45:00|15226.44|15226.44|15226.28|15226.28|15238.17|15238.17|15218.91|15218.91|0
1668156600000|2022-11-11 08:50:00|15222.51|15222.51|15234.8|15234.8|15244.99|15244.99|15222.51|15222.51|0
1668156900000|2022-11-11 08:55:00|15233.47|15233.47|15254.96|15254.96|15254.96|15254.96|15232.15|15232.15|0
1668157200000|2022-11-11 09:00:00|15260.26|15260.26|15251.09|15251.09|15279.25|15279.25|15251.09|15251.09|0
1668157500000|2022-11-11 09:05:00|15247.33|15247.33|15212.1|15212.1|15252.42|15252.42|15209.45|15209.45|0
1668157800000|2022-11-11 09:10:00|15213.43|15213.43|15197.26|15197.26|15213.43|15213.43|15197.26|15197.26|0
1668158100000|2022-11-11 09:15:00|15199.91|15199.91|15199.02|15199.02|15206.55|15206.55|15186.41|15186.41|0
1668158400000|2022-11-11 09:20:00|15193.71|15193.71|15156.31|15156.31|15193.71|15193.71|15152.33|15152.33|0
1668158700000|2022-11-11 09:25:00|15162.94|15162.94|15165.35|15165.35|15165.59|15165.59|15156.73|15156.73|0
1668159000000|2022-11-11 09:30:00|15165.79|15165.79|15154.78|15154.78|15165.79|15165.79|15150.97|15150.97|0
1668159300000|2022-11-11 09:35:00|15152.12|15152.12|15102.97|15102.97|15152.12|15152.12|15102.97|15102.97|0
1668159600000|2022-11-11 09:40:00|15106.73|15106.73|15138.82|15138.82|15140.6|15140.6|15095.22|15095.22|0
1668159900000|2022-11-11 09:45:00|15142.8|15142.8|15180.64|15180.64|15180.64|15180.64|15142.8|15142.8|0
1668160200000|2022-11-11 09:50:00|15183.29|15183.29|15169.13|15169.13|15185.95|15185.95|15169.13|15169.13|0
1668160500000|2022-11-11 09:55:00|15161.6|15161.6|15139.41|15139.41|15161.6|15161.6|15136.76|15136.76|0
1668160800000|2022-11-11 10:00:00|15137.52|15137.52|15109.97|15109.97|15143.96|15143.96|15109.97|15109.97|0
1668161100000|2022-11-11 10:05:00|15108.64|15108.64|15058.44|15058.44|15108.64|15108.64|15056.55|15056.55|0
1668161400000|2022-11-11 10:10:00|15062.21|15062.21|15078.41|15078.41|15078.41|15078.41|15059.34|15059.34|0
1668161700000|2022-11-11 10:15:00|15082.39|15082.39|15105.15|15105.15|15108.92|15108.92|15082.39|15082.39|0
1668162000000|2022-11-11 10:20:00|15108.92|15108.92|15079.47|15079.47|15108.92|15108.92|15079.47|15079.47|0
1668162300000|2022-11-11 10:25:00|15076.82|15076.82|15061.12|15061.12|15076.82|15076.82|15056.66|15056.66|0
1668162600000|2022-11-11 10:30:00|15062.44|15062.44|15078.84|15078.84|15078.84|15078.84|15062.44|15062.44|0
1668162900000|2022-11-11 10:35:00|15074.86|15074.86|15052.38|15052.38|15083.61|15083.61|15052.38|15052.38|0
1668163200000|2022-11-11 10:40:00|15048.4|15048.4|15013.66|15013.66|15048.4|15048.4|15013.66|15013.66|0
1668163500000|2022-11-11 10:45:00|15021.2|15021.2|15011.21|15011.21|15028.92|15028.92|15009.88|15009.88|0
1668163800000|2022-11-11 10:50:00|15007.44|15007.44|15033.56|15033.56|15033.56|15033.56|14994.36|14994.36|0
1668164100000|2022-11-11 10:55:00|15026.03|15026.03|15035.5|15035.5|15037.09|15037.09|15026.03|15026.03|0
1668164400000|2022-11-11 11:00:00|15031.73|15031.73|15028.38|15028.38|15031.73|15031.73|15021.55|15021.55|0
1668164700000|2022-11-11 11:05:00|15029.71|15029.71|15053.81|15053.81|15055.13|15055.13|15022.85|15022.85|0
1668165000000|2022-11-11 11:10:00|15055.13|15055.13|15053.59|15053.59|15061.34|15061.34|15053.59|15053.59|0
1668165300000|2022-11-11 11:15:00|15052.72|15052.72|15044.7|15044.7|15055.34|15055.34|15043.39|15043.39|0
1668165600000|2022-11-11 11:20:00|15047.35|15047.35|15043.37|15043.37|15053.77|15053.77|15043.37|15043.37|0
1668165900000|2022-11-11 11:25:00|15038.06|15038.06|15035.87|15035.87|15040.72|15040.72|15034.54|15034.54|0
1668166200000|2022-11-11 11:30:00|15050.93|15050.93|15036.98|15036.98|15052.04|15052.04|15036.98|15036.98|0
1668166500000|2022-11-11 11:35:00|15036.11|15036.11|15020.83|15020.83|15036.11|15036.11|15020.83|15020.83|0
1668166800000|2022-11-11 11:40:00|15022.16|15022.16|15027.46|15027.46|15030.11|15030.11|15022.16|15022.16|0
1668167100000|2022-11-11 11:45:00|15019.93|15019.93|15005.55|15005.55|15019.93|15019.93|15005.55|15005.55|0
1668167400000|2022-11-11 11:50:00|15006.88|15006.88|15036.53|15036.53|15036.53|15036.53|15006.88|15006.88|0
1668167700000|2022-11-11 11:55:00|15047.83|15047.83|15052.04|15052.04|15052.47|15052.47|15047.83|15047.83|0
1668168000000|2022-11-11 12:00:00|15053.36|15053.36|15065.99|15065.99|15069.75|15069.75|15049.38|15049.38|0
1668168300000|2022-11-11 12:05:00|15077.29|15077.29|15059.57|15059.57|15077.29|15077.29|15059.57|15059.57|0
1668168600000|2022-11-11 12:10:00|15058.24|15058.24|15071.52|15071.52|15072.63|15072.63|15058.24|15058.24|0
1668168900000|2022-11-11 12:15:00|15072.84|15072.84|15069.64|15069.64|15076.06|15076.06|15068.32|15068.32|0
1668169200000|2022-11-11 12:20:00|15065.66|15065.66|15083.62|15083.62|15084.5|15084.5|15065.66|15065.66|0
1668169500000|2022-11-11 12:25:00|15091.16|15091.16|15098.25|15098.25|15098.69|15098.69|15088.83|15088.83|0
1668169800000|2022-11-11 12:30:00|15100.91|15100.91|15089.61|15089.61|15100.91|15100.91|15089.61|15089.61|0
1668170100000|2022-11-11 12:35:00|15090.93|15090.93|15104.64|15104.64|15104.64|15104.64|15090.93|15090.93|0
1668170400000|2022-11-11 12:40:00|15100.88|15100.88|15094.25|15094.25|15100.88|15100.88|15094.25|15094.25|0
1668170700000|2022-11-11 12:45:00|15095.57|15095.57|15109.31|15109.31|15113.29|15113.29|15092.92|15092.92|0
1668171000000|2022-11-11 12:50:00|15106.66|15106.66|15094.2|15094.2|15107.98|15107.98|15089.1|15089.1|0
1668171300000|2022-11-11 12:55:00|15092.87|15092.87|15055.78|15055.78|15092.87|15092.87|15053.76|15053.76|0
1668171600000|2022-11-11 13:00:00|15058.43|15058.43|15052.91|15052.91|15062.2|15062.2|15051.8|15051.8|0
1668171900000|2022-11-11 13:05:00|15058|15058|15050.26|15050.26|15058|15058|15046.06|15046.06|0
1668172200000|2022-11-11 13:10:00|15053.31|15053.31|15073.9|15073.9|15079.21|15079.21|15053.31|15053.31|0
1668172500000|2022-11-11 13:15:00|15075.23|15075.23|15079.54|15079.54|15083.31|15083.31|15070.68|15070.68|0
1668172800000|2022-11-11 13:20:00|15078.21|15078.21|15039.64|15039.64|15078.21|15078.21|15039.64|15039.64|0
1668173100000|2022-11-11 13:25:00|15043.41|15043.41|15033.01|15033.01|15052.69|15052.69|15033.01|15033.01|0
1668173400000|2022-11-11 13:30:00|15029.24|15029.24|15042.33|15042.33|15042.33|15042.33|15019.1|15019.1|0
1668173700000|2022-11-11 13:35:00|15053.63|15053.63|15058.96|15058.96|15058.96|15058.96|15052.31|15052.31|0
1668174000000|2022-11-11 13:40:00|15060.28|15060.28|15061.4|15061.4|15061.4|15061.4|15052.54|15052.54|0
1668174300000|2022-11-11 13:45:00|15062.72|15062.72|15071.58|15071.58|15071.58|15071.58|15061.4|15061.4|0
1668174600000|2022-11-11 13:50:00|15073.33|15073.33|15073.79|15073.79|15073.79|15073.79|15064.93|15064.93|0
1668174900000|2022-11-11 13:55:00|15072.46|15072.46|15089.05|15089.05|15089.05|15089.05|15070.02|15070.02|0
1668175200000|2022-11-11 14:00:00|15091.7|15091.7|15100.78|15100.78|15100.78|15100.78|15085.07|15085.07|0
1668175500000|2022-11-11 14:05:00|15099.45|15099.45|15122.17|15122.17|15122.17|15122.17|15089.01|15089.01|0
1668175800000|2022-11-11 14:10:00|15125.94|15125.94|15094.98|15094.98|15125.94|15125.94|15086.12|15086.12|0
1668176100000|2022-11-11 14:15:00|15091.21|15091.21|15089.2|15089.2|15091.21|15091.21|15079.91|15079.91|0
1668176400000|2022-11-11 14:20:00|15086.54|15086.54|15066.64|15066.64|15086.54|15086.54|15066.64|15066.64|0
1668176700000|2022-11-11 14:25:00|15067.97|15067.97|15092.56|15092.56|15092.56|15092.56|15066.64|15066.64|0
1668177000000|2022-11-11 14:30:00|15099.19|15099.19|15160.24|15160.24|15160.24|15160.24|15099.19|15099.19|0
1668177300000|2022-11-11 14:35:00|15156.48|15156.48|15128.85|15128.85|15156.48|15156.48|15127.74|15127.74|0
1668177600000|2022-11-11 14:40:00|15127.11|15127.11|15133.53|15133.53|15142.39|15142.39|15120.9|15120.9|0
1668177900000|2022-11-11 14:45:00|15134.85|15134.85|15147.47|15147.47|15147.47|15147.47|15121.8|15121.8|0
1668178200000|2022-11-11 14:50:00|15151.45|15151.45|15177.52|15177.52|15200.55|15200.55|15151.45|15151.45|0
1668178500000|2022-11-11 14:55:00|15174.87|15174.87|15189.58|15189.58|15189.58|15189.58|15174.85|15174.85|0
1668178800000|2022-11-11 15:00:00|15172.98|15172.98|15188.68|15188.68|15197.54|15197.54|15125.81|15125.81|0
1668179100000|2022-11-11 15:05:00|15191.34|15191.34|15187.81|15187.81|15206.37|15206.37|15182.5|15182.5|0
1668179400000|2022-11-11 15:10:00|15188.68|15188.68|15232.51|15232.51|15236.28|15236.28|15188.68|15188.68|0
1668179700000|2022-11-11 15:15:00|15232.08|15232.08|15232.09|15232.09|15240.92|15240.92|15229.43|15229.43|0
1668180000000|2022-11-11 15:20:00|15233.41|15233.41|15212.59|15212.59|15236.94|15236.94|15211.26|15211.26|0
1668180300000|2022-11-11 15:25:00|15213.46|15213.46|15171.16|15171.16|15213.46|15213.46|15170.27|15170.27|0
1668180600000|2022-11-11 15:30:00|15172.48|15172.48|15191.48|15191.48|15197.88|15197.88|15172.48|15172.48|0
1668180900000|2022-11-11 15:35:00|15206.76|15206.76|15175.78|15175.78|15208.52|15208.52|15169.57|15169.57|0
1668181200000|2022-11-11 15:40:00|15177.1|15177.1|15150.99|15150.99|15177.1|15177.1|15150.99|15150.99|0
1668181500000|2022-11-11 15:45:00|15150.55|15150.55|15155|15155|15156.93|15156.93|15147.52|15147.52|0
1668181800000|2022-11-11 15:50:00|15152.34|15152.34|15133.15|15133.15|15152.34|15152.34|15133.15|15133.15|0
1668182100000|2022-11-11 15:55:00|15129.39|15129.39|15117.46|15117.46|15129.8|15129.8|15113.04|15113.04|0
1668182400000|2022-11-11 16:00:00|15121.23|15121.23|15123.23|15123.23|15127.64|15127.64|15111.09|15111.09|0
1668182700000|2022-11-11 16:05:00|15119.46|15119.46|15088.78|15088.78|15119.46|15119.46|15088.78|15088.78|0
1668183000000|2022-11-11 16:10:00|15085.01|15085.01|15070.96|15070.96|15086.88|15086.88|15069.16|15069.16|0
1668183300000|2022-11-11 16:15:00|15072.28|15072.28|15066.06|15066.06|15076.48|15076.48|15060.07|15060.07|0
1668183600000|2022-11-11 16:20:00|15064.73|15064.73|15088.46|15088.46|15095.26|15095.26|15064.73|15064.73|0
1668183900000|2022-11-11 16:25:00|15089.79|15089.79|15089.29|15089.29|15096.77|15096.77|15080.43|15080.43|0
1668413700000|2022-11-14 08:15:00|15041.86|15041.86|15081.96|15081.96|15081.96|15081.96|15006|15006|0
1668414000000|2022-11-14 08:20:00|15085.94|15085.94|15085.52|15085.52|15097.24|15097.24|15082.18|15082.18|0
1668414300000|2022-11-14 08:25:00|15081.54|15081.54|15076.02|15076.02|15083.98|15083.98|15063.18|15063.18|0
1668414600000|2022-11-14 08:30:00|15083.55|15083.55|15091.08|15091.08|15121.64|15121.64|15083.55|15083.55|0
1668414900000|2022-11-14 08:35:00|15094.85|15094.85|15106.45|15106.45|15129.6|15129.6|15094.85|15094.85|0
1668415200000|2022-11-14 08:40:00|15121.51|15121.51|15078.55|15078.55|15129.05|15129.05|15074.79|15074.79|0
1668415500000|2022-11-14 08:45:00|15077.23|15077.23|15063.32|15063.32|15080.99|15080.99|15052.02|15052.02|0
1668415800000|2022-11-14 08:50:00|15070.86|15070.86|15073.3|15073.3|15084.81|15084.81|15064.44|15064.44|0
1668416100000|2022-11-14 08:55:00|15071.97|15071.97|15040.71|15040.71|15071.97|15071.97|15032.02|15032.02|0
1668416400000|2022-11-14 09:00:00|15046.02|15046.02|14999.07|14999.07|15055.09|15055.09|14999.07|14999.07|0
1668416700000|2022-11-14 09:05:00|14995.15|14995.15|14929.21|14929.21|14995.15|14995.15|14910.14|14910.14|0
1668417000000|2022-11-14 09:10:00|14926.59|14926.59|14904.33|14904.33|14926.59|14926.59|14893.03|14893.03|0
1668417300000|2022-11-14 09:15:00|14896.37|14896.37|14898.35|14898.35|14907.67|14907.67|14887.3|14887.3|0
1668417600000|2022-11-14 09:20:00|14900.09|14900.09|14897.02|14897.02|14900.09|14900.09|14890.8|14890.8|0
1668417900000|2022-11-14 09:25:00|14893.04|14893.04|14849.04|14849.04|14893.04|14893.04|14842.01|14842.01|0
1668418200000|2022-11-14 09:30:00|14850.37|14850.37|14869.82|14869.82|14873.59|14873.59|14850.37|14850.37|0
1668418500000|2022-11-14 09:35:00|14871.13|14871.13|14881.7|14881.7|14881.7|14881.7|14871.13|14871.13|0
1668418800000|2022-11-14 09:40:00|14896.77|14896.77|14923.77|14923.77|14923.77|14923.77|14896.77|14896.77|0
1668419100000|2022-11-14 09:45:00|14924.64|14924.64|14912.19|14912.19|14929.44|14929.44|14908.21|14908.21|0
1668419400000|2022-11-14 09:50:00|14908.43|14908.43|14912.49|14912.49|14914.63|14914.63|14903.42|14903.42|0
1668419700000|2022-11-14 09:55:00|14911.17|14911.17|14907.78|14907.78|14925.5|14925.5|14905.13|14905.13|0
1668420000000|2022-11-14 10:00:00|14909.11|14909.11|14913.09|14913.09|14920.84|14920.84|14909.11|14909.11|0
1668420300000|2022-11-14 10:05:00|14918.4|14918.4|14924.39|14924.39|14924.39|14924.39|14911.98|14911.98|0
1668420600000|2022-11-14 10:10:00|14931.92|14931.92|14950.23|14950.23|14950.23|14950.23|14931.92|14931.92|0
1668420900000|2022-11-14 10:15:00|14947.58|14947.58|14951.56|14951.56|14951.56|14951.56|14947.58|14947.58|0
1668421200000|2022-11-14 10:20:00|14952.89|14952.89|14931.93|14931.93|14952.89|14952.89|14930.62|14930.62|0
1668421500000|2022-11-14 10:25:00|14929.28|14929.28|14944.34|14944.34|14944.34|14944.34|14929.28|14929.28|0
1668421800000|2022-11-14 10:30:00|14940.57|14940.57|14919.09|14919.09|14940.57|14940.57|14919.09|14919.09|0
1668422100000|2022-11-14 10:35:00|14912.46|14912.46|14894.95|14894.95|14912.46|14912.46|14894.95|14894.95|0
1668422400000|2022-11-14 10:40:00|14896.28|14896.28|14897.61|14897.61|14897.61|14897.61|14896.28|14896.28|0
1668422700000|2022-11-14 10:45:00|14893.63|14893.63|14892.49|14892.49|14893.63|14893.63|14889.65|14889.65|0
1668423000000|2022-11-14 10:50:00|14897.79|14897.79|14879.01|14879.01|14913.07|14913.07|14879.01|14879.01|0
1668423300000|2022-11-14 10:55:00|14880.33|14880.33|14904.67|14904.67|14905.99|14905.99|14880.33|14880.33|0
1668423600000|2022-11-14 11:00:00|14905.99|14905.99|14908.05|14908.05|14908.05|14908.05|14900.69|14900.69|0
1668423900000|2022-11-14 11:05:00|14900.52|14900.52|14891.21|14891.21|14902.5|14902.5|14891.21|14891.21|0
1668424200000|2022-11-14 11:10:00|14887.45|14887.45|14895.78|14895.78|14895.78|14895.78|14887.45|14887.45|0
1668424500000|2022-11-14 11:15:00|14898.44|14898.44|14932.28|14932.28|14932.28|14932.28|14898.44|14898.44|0
1668424800000|2022-11-14 11:20:00|14936.07|14936.07|14930.55|14930.55|14944.72|14944.72|14930.55|14930.55|0
1668425100000|2022-11-14 11:25:00|14926.79|14926.79|14935.65|14935.65|14935.65|14935.65|14926.79|14926.79|0
1668425400000|2022-11-14 11:30:00|14929.01|14929.01|14929.86|14929.86|14937.39|14937.39|14929.01|14929.01|0
1668425700000|2022-11-14 11:35:00|14931.18|14931.18|14928.74|14928.74|14931.18|14931.18|14926.09|14926.09|0
1668426000000|2022-11-14 11:40:00|14924.98|14924.98|14907.04|14907.04|14924.98|14924.98|14907.04|14907.04|0
1668426300000|2022-11-14 11:45:00|14906.61|14906.61|14889.19|14889.19|14906.61|14906.61|14889.19|14889.19|0
1668426600000|2022-11-14 11:50:00|14892.96|14892.96|14892.74|14892.74|14898.05|14898.05|14892.74|14892.74|0
1668426900000|2022-11-14 11:55:00|14890.09|14890.09|14887.22|14887.22|14893.86|14893.86|14887.22|14887.22|0
1668427200000|2022-11-14 12:00:00|14883.46|14883.46|14881.69|14881.69|14885.9|14885.9|14873.06|14873.06|0
1668427500000|2022-11-14 12:05:00|14885.46|14885.46|14893.21|14893.21|14893.21|14893.21|14882.81|14882.81|0
1668427800000|2022-11-14 12:10:00|14891.88|14891.88|14921.29|14921.29|14937.89|14937.89|14891.88|14891.88|0
1668428100000|2022-11-14 12:15:00|14924.77|14924.77|14928.75|14928.75|14932.3|14932.3|14924.77|14924.77|0
1668428400000|2022-11-14 12:20:00|14927.42|14927.42|14929.86|14929.86|14929.86|14929.86|14923.45|14923.45|0
1668428700000|2022-11-14 12:25:00|14928.54|14928.54|14916.38|14916.38|14929.86|14929.86|14915.05|14915.05|0
1668429000000|2022-11-14 12:30:00|14917.7|14917.7|14929.22|14929.22|14929.22|14929.22|14917.7|14917.7|0
1668429300000|2022-11-14 12:35:00|14921.68|14921.68|14889.62|14889.62|14921.68|14921.68|14889.62|14889.62|0
1668429600000|2022-11-14 12:40:00|14892.28|14892.28|14896.6|14896.6|14897.58|14897.58|14887.74|14887.74|0
1668429900000|2022-11-14 12:45:00|14900.36|14900.36|14915.43|14915.43|14916.75|14916.75|14900.36|14900.36|0
1668430200000|2022-11-14 12:50:00|14912.77|14912.77|14919.19|14919.19|14922.96|14922.96|14912.77|14912.77|0
1668430500000|2022-11-14 12:55:00|14920.52|14920.52|14928.91|14928.91|14928.91|14928.91|14919.19|14919.19|0
1668430800000|2022-11-14 13:00:00|14930.23|14930.23|14897.23|14897.23|14930.23|14930.23|14897.23|14897.23|0
1668431100000|2022-11-14 13:05:00|14895.93|14895.93|14909.01|14909.01|14909.01|14909.01|14895.93|14895.93|0
1668431400000|2022-11-14 13:10:00|14908.14|14908.14|14908.83|14908.83|14910.37|14910.37|14901.32|14901.32|0
1668431700000|2022-11-14 13:15:00|14901.3|14901.3|14903.95|14903.95|14903.95|14903.95|14897.53|14897.53|0
1668432000000|2022-11-14 13:20:00|14902.63|14902.63|14894.88|14894.88|14909.26|14909.26|14894.88|14894.88|0
1668432300000|2022-11-14 13:25:00|14898.86|14898.86|14900.62|14900.62|14900.62|14900.62|14895.09|14895.09|0
1668432600000|2022-11-14 13:30:00|14893.09|14893.09|14893.99|14893.99|14893.99|14893.99|14886.46|14886.46|0
1668432900000|2022-11-14 13:35:00|14895.32|14895.32|14907.03|14907.03|14907.03|14907.03|14890.22|14890.22|0
1668433200000|2022-11-14 13:40:00|14911.77|14911.77|14940.01|14940.01|14946.64|14946.64|14905.13|14905.13|0
1668433500000|2022-11-14 13:45:00|14943.99|14943.99|14978.75|14978.75|14983.84|14983.84|14943.99|14943.99|0
1668433800000|2022-11-14 13:50:00|14986.28|14986.28|15016.58|15016.58|15016.58|15016.58|14986.28|14986.28|0
1668434100000|2022-11-14 13:55:00|15020.35|15020.35|15007.3|15007.3|15020.35|15020.35|14990.91|14990.91|0
1668434400000|2022-11-14 14:00:00|15015.26|15015.26|15049.98|15049.98|15053.75|15053.75|15013.93|15013.93|0
1668434700000|2022-11-14 14:05:00|15051.31|15051.31|15030.29|15030.29|15053.96|15053.96|15030.29|15030.29|0
1668435000000|2022-11-14 14:10:00|15028.97|15028.97|15020.32|15020.32|15028.97|15028.97|15018.78|15018.78|0
1668435300000|2022-11-14 14:15:00|15021.65|15021.65|15028.28|15028.28|15034.91|15034.91|15021.65|15021.65|0
1668435600000|2022-11-14 14:20:00|15032.05|15032.05|15039.58|15039.58|15043.35|15043.35|15032.05|15032.05|0
1668435900000|2022-11-14 14:25:00|15036.93|15036.93|15048.42|15048.42|15049.75|15049.75|15034.27|15034.27|0
1668436200000|2022-11-14 14:30:00|15044.65|15044.65|15004.78|15004.78|15055.95|15055.95|14991.04|14991.04|0
1668436500000|2022-11-14 14:35:00|15003.48|15003.48|15040.04|15040.04|15048.16|15048.16|14997.75|14997.75|0
1668436800000|2022-11-14 14:40:00|15038.72|15038.72|15018.34|15018.34|15038.72|15038.72|15017.02|15017.02|0
1668437100000|2022-11-14 14:45:00|15014.58|15014.58|14996.91|14996.91|15014.58|15014.58|14982.52|14982.52|0
1668437400000|2022-11-14 14:50:00|15008.21|15008.21|15022.11|15022.11|15028.32|15028.32|15001.79|15001.79|0
1668437700000|2022-11-14 14:55:00|15024.76|15024.76|15040.91|15040.91|15053.97|15053.97|15024.76|15024.76|0
1668438000000|2022-11-14 15:00:00|15042.24|15042.24|15071.44|15071.44|15086.93|15086.93|15042.24|15042.24|0
1668438300000|2022-11-14 15:05:00|15067.68|15067.68|15069.24|15069.24|15078.09|15078.09|15060.18|15060.18|0
1668438600000|2022-11-14 15:10:00|15070.56|15070.56|15059.72|15059.72|15074.33|15074.33|15049.32|15049.32|0
1668438900000|2022-11-14 15:15:00|15061.04|15061.04|15087.65|15087.65|15094.31|15094.31|15058.6|15058.6|0
1668439200000|2022-11-14 15:20:00|15086.32|15086.32|15086.54|15086.54|15095.4|15095.4|15075.02|15075.02|0
1668439500000|2022-11-14 15:25:00|15081.44|15081.44|15048.05|15048.05|15082.77|15082.77|15041.63|15041.63|0
1668439800000|2022-11-14 15:30:00|15047.18|15047.18|15065.27|15065.27|15075.25|15075.25|15039.86|15039.86|0
1668440100000|2022-11-14 15:35:00|15061.51|15061.51|15046.02|15046.02|15061.51|15061.51|15014.35|15014.35|0
1668440400000|2022-11-14 15:40:00|15049.78|15049.78|15048.23|15048.23|15062.4|15062.4|15043.58|15043.58|0
1668440700000|2022-11-14 15:45:00|15042.93|15042.93|15034.44|15034.44|15044.24|15044.24|15031.63|15031.63|0
1668441000000|2022-11-14 15:50:00|15035.77|15035.77|15042.17|15042.17|15042.17|15042.17|15028.23|15028.23|0
1668441300000|2022-11-14 15:55:00|15043.49|15043.49|15054.08|15054.08|15055.4|15055.4|15042.17|15042.17|0
1668441600000|2022-11-14 16:00:00|15057.84|15057.84|15020.42|15020.42|15057.84|15057.84|15020.42|15020.42|0
1668441900000|2022-11-14 16:05:00|15016.44|15016.44|14996.74|14996.74|15017.77|15017.77|14996.54|14996.54|0
1668442200000|2022-11-14 16:10:00|14995.43|14995.43|14955.85|14955.85|14995.43|14995.43|14954.07|14954.07|0
1668442500000|2022-11-14 16:15:00|14957.17|14957.17|14977.82|14977.82|14983.33|14983.33|14955.85|14955.85|0
1668442800000|2022-11-14 16:20:00|14983.12|14983.12|15013.65|15013.65|15014.73|15014.73|14977.82|14977.82|0
1668443100000|2022-11-14 16:25:00|15012.32|15012.32|15014.69|15014.69|15026.03|15026.03|15007.67|15007.67|0
1668500100000|2022-11-15 08:15:00|15041.6|15041.6|15065.08|15065.08|15067.51|15067.51|15029.42|15029.42|0
1668500400000|2022-11-15 08:20:00|15069.05|15069.05|15052.45|15052.45|15076.8|15076.8|15048.68|15048.68|0
1668500700000|2022-11-15 08:25:00|15044.92|15044.92|15058.81|15058.81|15071.44|15071.44|15044.92|15044.92|0
1668501000000|2022-11-15 08:30:00|15060.55|15060.55|15130.29|15130.29|15130.29|15130.29|15060.55|15060.55|0
1668501300000|2022-11-15 08:35:00|15118.99|15118.99|15116.33|15116.33|15121.21|15121.21|15106.15|15106.15|0
1668501600000|2022-11-15 08:40:00|15123.87|15123.87|15076.3|15076.3|15140.45|15140.45|15076.3|15076.3|0
1668501900000|2022-11-15 08:45:00|15080.06|15080.06|15097.78|15097.78|15136.94|15136.94|15080.06|15080.06|0
1668502200000|2022-11-15 08:50:00|15105.31|15105.31|15103.56|15103.56|15105.31|15105.31|15078.1|15078.1|0
1668502500000|2022-11-15 08:55:00|15111.09|15111.09|15142.29|15142.29|15142.29|15142.29|15111.09|15111.09|0
1668502800000|2022-11-15 09:00:00|15138.81|15138.81|15115.78|15115.78|15138.81|15138.81|15096.95|15096.95|0
1668503100000|2022-11-15 09:05:00|15104.48|15104.48|15072.5|15072.5|15115.78|15115.78|15047.25|15047.25|0
1668503400000|2022-11-15 09:10:00|15073.83|15073.83|15081.57|15081.57|15085.55|15085.55|15067.62|15067.62|0
1668503700000|2022-11-15 09:15:00|15085.34|15085.34|15090.43|15090.43|15095.95|15095.95|15078.92|15078.92|0
1668504000000|2022-11-15 09:20:00|15082.9|15082.9|15110.33|15110.33|15110.33|15110.33|15082.9|15082.9|0
1668504300000|2022-11-15 09:25:00|15112.98|15112.98|15092.4|15092.4|15114.31|15114.31|15085.98|15085.98|0
1668504600000|2022-11-15 09:30:00|15099.93|15099.93|15107|15107|15107|15107|15092.4|15092.4|0
1668504900000|2022-11-15 09:35:00|15105.26|15105.26|15100.43|15100.43|15107.72|15107.72|15097.78|15097.78|0
1668505200000|2022-11-15 09:40:00|15096.67|15096.67|15126.82|15126.82|15126.82|15126.82|15085.37|15085.37|0
1668505500000|2022-11-15 09:45:00|15130.59|15130.59|15113.8|15113.8|15137.91|15137.91|15113.8|15113.8|0
1668505800000|2022-11-15 09:50:00|15107.38|15107.38|15108.29|15108.29|15123.98|15123.98|15107.38|15107.38|0
1668506100000|2022-11-15 09:55:00|15112.27|15112.27|15095.84|15095.84|15117.36|15117.36|15095.84|15095.84|0
1668506400000|2022-11-15 10:00:00|15098.49|15098.49|15103.58|15103.58|15111.11|15111.11|15098.49|15098.49|0
1668506700000|2022-11-15 10:05:00|15114.88|15114.88|15129.05|15129.05|15132.81|15132.81|15113.55|15113.55|0
1668507000000|2022-11-15 10:10:00|15132.81|15132.81|15147.19|15147.19|15147.19|15147.19|15132.81|15132.81|0
1668507300000|2022-11-15 10:15:00|15143.43|15143.43|15113.56|15113.56|15148.73|15148.73|15113.56|15113.56|0
1668507600000|2022-11-15 10:20:00|15117.32|15117.32|15110.28|15110.28|15132.41|15132.41|15108.96|15108.96|0
1668507900000|2022-11-15 10:25:00|15108.96|15108.96|15099.88|15099.88|15108.96|15108.96|15096.12|15096.12|0
1668508200000|2022-11-15 10:30:00|15096.12|15096.12|15091.03|15091.03|15096.12|15096.12|15089.7|15089.7|0
1668508500000|2022-11-15 10:35:00|15093.68|15093.68|15062.01|15062.01|15093.68|15093.68|15059.57|15059.57|0
1668508800000|2022-11-15 10:40:00|15069.54|15069.54|15081.05|15081.05|15081.05|15081.05|15065.77|15065.77|0
1668509100000|2022-11-15 10:45:00|15080.18|15080.18|15085.49|15085.49|15094.35|15094.35|15080.18|15080.18|0
1668509400000|2022-11-15 10:50:00|15081.72|15081.72|15082.83|15082.83|15089.25|15089.25|15081.51|15081.51|0
1668509700000|2022-11-15 10:55:00|15080.18|15080.18|15081.92|15081.92|15087.71|15087.71|15080.18|15080.18|0
1668510000000|2022-11-15 11:00:00|15089.46|15089.46|15085.06|15085.06|15089.46|15089.46|15085.06|15085.06|0
1668510300000|2022-11-15 11:05:00|15083.73|15083.73|15083.73|15083.73|15087.5|15087.5|15083.73|15083.73|0
1668510600000|2022-11-15 11:10:00|15079.97|15079.97|15093.02|15093.02|15094.13|15094.13|15074.88|15074.88|0
1668510900000|2022-11-15 11:15:00|15091.69|15091.69|15080.45|15080.45|15091.69|15091.69|15071.17|15071.17|0
1668511200000|2022-11-15 11:20:00|15084.22|15084.22|15075.34|15075.34|15084.22|15084.22|15075.34|15075.34|0
1668511500000|2022-11-15 11:25:00|15067.81|15067.81|15070.46|15070.46|15070.46|15070.46|15064.04|15064.04|0
1668511800000|2022-11-15 11:30:00|15074.23|15074.23|15075.55|15075.55|15084.63|15084.63|15074.23|15074.23|0
1668512100000|2022-11-15 11:35:00|15073.11|15073.11|15069.35|15069.35|15076.88|15076.88|15069.35|15069.35|0
1668512400000|2022-11-15 11:40:00|15065.58|15065.58|15059.16|15059.16|15065.58|15065.58|15049.19|15049.19|0
1668512700000|2022-11-15 11:45:00|15062.93|15062.93|15068.73|15068.73|15075.77|15075.77|15062.93|15062.93|0
1668513000000|2022-11-15 11:50:00|15070.05|15070.05|15055.25|15055.25|15075.62|15075.62|15055.25|15055.25|0
1668513300000|2022-11-15 11:55:00|15056.58|15056.58|15095.99|15095.99|15095.99|15095.99|15056.58|15056.58|0
1668513600000|2022-11-15 12:00:00|15092.23|15092.23|15109.02|15109.02|15109.02|15109.02|15091.3|15091.3|0
1668513900000|2022-11-15 12:05:00|15106.36|15106.36|15112.1|15112.1|15115.86|15115.86|15098.83|15098.83|0
1668514200000|2022-11-15 12:10:00|15110.77|15110.77|15127.16|15127.16|15127.16|15127.16|15100.16|15100.16|0
1668514500000|2022-11-15 12:15:00|15123.18|15123.18|15141.32|15141.32|15141.32|15141.32|15123.18|15123.18|0
1668514800000|2022-11-15 12:20:00|15139.99|15139.99|15150.39|15150.39|15150.39|15150.39|15138.66|15138.66|0
1668515100000|2022-11-15 12:25:00|15149.06|15149.06|15132.67|15132.67|15155.27|15155.27|15132.67|15132.67|0
1668515400000|2022-11-15 12:30:00|15130.78|15130.78|15124.75|15124.75|15133.83|15133.83|15124.75|15124.75|0
1668515700000|2022-11-15 12:35:00|15126.08|15126.08|15129.85|15129.85|15129.85|15129.85|15126.08|15126.08|0
1668516000000|2022-11-15 12:40:00|15131.17|15131.17|15126.08|15126.08|15131.17|15131.17|15122.1|15122.1|0
1668516300000|2022-11-15 12:45:00|15124.75|15124.75|15115.89|15115.89|15124.75|15124.75|15108.36|15108.36|0
1668516600000|2022-11-15 12:50:00|15112.13|15112.13|15110.58|15110.58|15112.13|15112.13|15099.5|15099.5|0
1668516900000|2022-11-15 12:55:00|15111.89|15111.89|15122.07|15122.07|15123.19|15123.19|15111.89|15111.89|0
1668517200000|2022-11-15 13:00:00|15123.4|15123.4|15122.48|15122.48|15131.13|15131.13|15118.5|15118.5|0
1668517500000|2022-11-15 13:05:00|15125.53|15125.53|15136.15|15136.15|15143.46|15143.46|15125.53|15125.53|0
1668517800000|2022-11-15 13:10:00|15143.68|15143.68|15136.15|15136.15|15145.9|15145.9|15136.15|15136.15|0
1668518100000|2022-11-15 13:15:00|15133.5|15133.5|15138.4|15138.4|15141.03|15141.03|15133.5|15133.5|0
1668518400000|2022-11-15 13:20:00|15134.42|15134.42|15084.58|15084.58|15134.42|15134.42|15084.58|15084.58|0
1668518700000|2022-11-15 13:25:00|15077.95|15077.95|15079.76|15079.76|15079.76|15079.76|15072.23|15072.23|0
1668519000000|2022-11-15 13:30:00|15074.67|15074.67|15166.24|15166.24|15186.39|15186.39|15074.67|15074.67|0
1668519300000|2022-11-15 13:35:00|15158.71|15158.71|15139.92|15139.92|15159.4|15159.4|15136.8|15136.8|0
1668519600000|2022-11-15 13:40:00|15124.85|15124.85|15071.94|15071.94|15124.85|15124.85|15069.5|15069.5|0
1668519900000|2022-11-15 13:45:00|15065.3|15065.3|15067.35|15067.35|15071.33|15071.33|15039.64|15039.64|0
1668520200000|2022-11-15 13:50:00|15063.58|15063.58|15066.89|15066.89|15066.89|15066.89|15047.85|15047.85|0
1668520500000|2022-11-15 13:55:00|15074.42|15074.42|15082.4|15082.4|15082.4|15082.4|15074.42|15074.42|0
1668520800000|2022-11-15 14:00:00|15101.23|15101.23|15088.62|15088.62|15107.86|15107.86|15085.97|15085.97|0
1668521100000|2022-11-15 14:05:00|15084.86|15084.86|15085.56|15085.56|15089.53|15089.53|15068.93|15068.93|0
1668521400000|2022-11-15 14:10:00|15086.88|15086.88|15078.92|15078.92|15086.88|15086.88|15078.92|15078.92|0
1668521700000|2022-11-15 14:15:00|15065.18|15065.18|15071.6|15071.6|15072.93|15072.93|15065.18|15065.18|0
1668522000000|2022-11-15 14:20:00|15079.14|15079.14|15061.42|15061.42|15080.46|15080.46|15061.42|15061.42|0
1668522300000|2022-11-15 14:25:00|15060.55|15060.55|15043.06|15043.06|15060.98|15060.98|15035.31|15035.31|0
1668522600000|2022-11-15 14:30:00|15044.39|15044.39|15002.55|15002.55|15051.92|15051.92|15002.55|15002.55|0
1668522900000|2022-11-15 14:35:00|15003.88|15003.88|14980.7|14980.7|15003.88|15003.88|14978.48|14978.48|0
1668523200000|2022-11-15 14:40:00|14982.02|14982.02|14979.16|14979.16|14984.46|14984.46|14975.88|14975.88|0
1668523500000|2022-11-15 14:45:00|14975.39|14975.39|14924.76|14924.76|14981.81|14981.81|14924.76|14924.76|0
1668523800000|2022-11-15 14:50:00|14926.09|14926.09|14912.17|14912.17|14932.91|14932.91|14912.17|14912.17|0
1668524100000|2022-11-15 14:55:00|14913.49|14913.49|14916.29|14916.29|14918.75|14918.75|14911.22|14911.22|0
1668524400000|2022-11-15 15:00:00|14917.62|14917.62|14899.75|14899.75|14918.95|14918.95|14897.72|14897.72|0
1668524700000|2022-11-15 15:05:00|14900.18|14900.18|14878.7|14878.7|14913.02|14913.02|14871.17|14871.17|0
1668525000000|2022-11-15 15:10:00|14882.47|14882.47|14862.52|14862.52|14891.54|14891.54|14862.52|14862.52|0
1668525300000|2022-11-15 15:15:00|14863.85|14863.85|14863.63|14863.63|14871.59|14871.59|14856.31|14856.31|0
1668525600000|2022-11-15 15:20:00|14860.98|14860.98|14865.39|14865.39|14866.71|14866.71|14830.85|14830.85|0
1668525900000|2022-11-15 15:25:00|14869.37|14869.37|14869.68|14869.68|14869.68|14869.68|14864.08|14864.08|0
1668526200000|2022-11-15 15:30:00|14873.45|14873.45|14858.39|14858.39|14874.78|14874.78|14854.19|14854.19|0
1668526500000|2022-11-15 15:35:00|14854.63|14854.63|14851.8|14851.8|14862.18|14862.18|14851.8|14851.8|0
1668526800000|2022-11-15 15:40:00|14849.15|14849.15|14871.8|14871.8|14878.85|14878.85|14845.17|14845.17|0
1668527100000|2022-11-15 15:45:00|14868.04|14868.04|14845.22|14845.22|14884.43|14884.43|14841.24|14841.24|0
1668527400000|2022-11-15 15:50:00|14843.9|14843.9|14872.05|14872.05|14872.05|14872.05|14838.61|14838.61|0
1668527700000|2022-11-15 15:55:00|14875.82|14875.82|14901.67|14901.67|14901.67|14901.67|14875.82|14875.82|0
1668528000000|2022-11-15 16:00:00|14903|14903|14939.89|14939.89|14943.87|14943.87|14903|14903|0
1668528300000|2022-11-15 16:05:00|14941.64|14941.64|14946.54|14946.54|14960.68|14960.68|14941.64|14941.64|0
1668528600000|2022-11-15 16:10:00|14943.88|14943.88|14946.79|14946.79|14946.79|14946.79|14926.43|14926.43|0
1668528900000|2022-11-15 16:15:00|14948.11|14948.11|14939.53|14939.53|14948.11|14948.11|14933.78|14933.78|0
1668529200000|2022-11-15 16:20:00|14940.86|14940.86|14918.94|14918.94|14940.86|14940.86|14915.17|14915.17|0
1668529500000|2022-11-15 16:25:00|14916.29|14916.29|14900.06|14900.06|14920.05|14920.05|14898.32|14898.32|0
1668586500000|2022-11-16 08:15:00|14999.51|14999.51|14984.51|14984.51|15000.84|15000.84|14954.86|14954.86|0
1668586800000|2022-11-16 08:20:00|14976.98|14976.98|14954.38|14954.38|14976.98|14976.98|14954.38|14954.38|0
1668587100000|2022-11-16 08:25:00|14969.45|14969.45|14961.7|14961.7|14987.59|14987.59|14961.7|14961.7|0
1668587400000|2022-11-16 08:30:00|14965.47|14965.47|14921.21|14921.21|14972.13|14972.13|14921.21|14921.21|0
1668587700000|2022-11-16 08:35:00|14922.54|14922.54|14897.5|14897.5|14922.54|14922.54|14885.35|14885.35|0
1668588000000|2022-11-16 08:40:00|14901.27|14901.27|14909.01|14909.01|14909.01|14909.01|14887.31|14887.31|0
1668588300000|2022-11-16 08:45:00|14912.78|14912.78|14911.88|14911.88|14930.71|14930.71|14905.25|14905.25|0
1668588600000|2022-11-16 08:50:00|14919.41|14919.41|14934.43|14934.43|14961.91|14961.91|14919.41|14919.41|0
1668588900000|2022-11-16 08:55:00|14949.49|14949.49|14943.38|14943.38|14959.53|14959.53|14940.7|14940.7|0
1668589200000|2022-11-16 09:00:00|14935.85|14935.85|14919.94|14919.94|14935.85|14935.85|14912.41|14912.41|0
1668589500000|2022-11-16 09:05:00|14927.48|14927.48|14920.63|14920.63|14927.48|14927.48|14909.12|14909.12|0
1668589800000|2022-11-16 09:10:00|14923.28|14923.28|14915.32|14915.32|14923.28|14923.28|14915.32|14915.32|0
1668590100000|2022-11-16 09:15:00|14907.79|14907.79|14894.54|14894.54|14915.32|14915.32|14894.54|14894.54|0
1668590400000|2022-11-16 09:20:00|14905.84|14905.84|14904.72|14904.72|14907.16|14907.16|14894.32|14894.32|0
1668590700000|2022-11-16 09:25:00|14889.66|14889.66|14860.48|14860.48|14889.66|14889.66|14852.53|14852.53|0
1668591000000|2022-11-16 09:30:00|14841.65|14841.65|14848.97|14848.97|14851.62|14851.62|14832.79|14832.79|0
1668591300000|2022-11-16 09:35:00|14860.27|14860.27|14891.69|14891.69|14895.46|14895.46|14860.27|14860.27|0
1668591600000|2022-11-16 09:40:00|14895.46|14895.46|14901.88|14901.88|14909.62|14909.62|14895.46|14895.46|0
1668591900000|2022-11-16 09:45:00|14905.86|14905.86|14919.79|14919.79|14919.79|14919.79|14905.86|14905.86|0
1668592200000|2022-11-16 09:50:00|14917.14|14917.14|14910.72|14910.72|14938.83|14938.83|14910.72|14910.72|0
1668592500000|2022-11-16 09:55:00|14912.04|14912.04|14903.18|14903.18|14927.11|14927.11|14903.18|14903.18|0
1668592800000|2022-11-16 10:00:00|14900.53|14900.53|14850.71|14850.71|14900.53|14900.53|14846.94|14846.94|0
1668593100000|2022-11-16 10:05:00|14854.47|14854.47|14871.99|14871.99|14873.73|14873.73|14854.47|14854.47|0
1668593400000|2022-11-16 10:10:00|14875.75|14875.75|14887.48|14887.48|14888.81|14888.81|14875.75|14875.75|0
1668593700000|2022-11-16 10:15:00|14902.54|14902.54|14891.46|14891.46|14902.54|14902.54|14888.81|14888.81|0
1668594000000|2022-11-16 10:20:00|14887.69|14887.69|14888.37|14888.37|14898.56|14898.56|14887.26|14887.26|0
1668594300000|2022-11-16 10:25:00|14884.6|14884.6|14870.65|14870.65|14884.6|14884.6|14870.65|14870.65|0
1668594600000|2022-11-16 10:30:00|14874.42|14874.42|14876.86|14876.86|14887.26|14887.26|14874.42|14874.42|0
1668594900000|2022-11-16 10:35:00|14874.2|14874.2|14873.77|14873.77|14881.95|14881.95|14872.9|14872.9|0
1668595200000|2022-11-16 10:40:00|14879.07|14879.07|14872.85|14872.85|14879.07|14879.07|14866.43|14866.43|0
1668595500000|2022-11-16 10:45:00|14880.38|14880.38|14885.62|14885.62|14889.39|14889.39|14876.83|14876.83|0
1668595800000|2022-11-16 10:50:00|14893.15|14893.15|14890.96|14890.96|14894.03|14894.03|14883.21|14883.21|0
1668596100000|2022-11-16 10:55:00|14894.72|14894.72|14870.16|14870.16|14894.72|14894.72|14870.16|14870.16|0
1668596400000|2022-11-16 11:00:00|14868.83|14868.83|14863.09|14863.09|14876.36|14876.36|14859.32|14859.32|0
1668596700000|2022-11-16 11:05:00|14866.86|14866.86|14857.16|14857.16|14866.86|14866.86|14857.16|14857.16|0
1668597000000|2022-11-16 11:10:00|14864.7|14864.7|14854.29|14854.29|14864.7|14864.7|14850.52|14850.52|0
1668597300000|2022-11-16 11:15:00|14835.46|14835.46|14838.11|14838.11|14838.11|14838.11|14835.46|14835.46|0
1668597600000|2022-11-16 11:20:00|14849.41|14849.41|14855.83|14855.83|14855.83|14855.83|14849.41|14849.41|0
1668597900000|2022-11-16 11:25:00|14863.36|14863.36|14852.75|14852.75|14866.01|14866.01|14852.75|14852.75|0
1668598200000|2022-11-16 11:30:00|14851.42|14851.42|14842.53|14842.53|14852.75|14852.75|14842.13|14842.13|0
1668598500000|2022-11-16 11:35:00|14843.85|14843.85|14838.39|14838.39|14843.85|14843.85|14836.28|14836.28|0
1668598800000|2022-11-16 11:40:00|14842.37|14842.37|14858.65|14858.65|14858.65|14858.65|14842.37|14842.37|0
1668599100000|2022-11-16 11:45:00|14857.34|14857.34|14876.34|14876.34|14876.34|14876.34|14856.47|14856.47|0
1668599400000|2022-11-16 11:50:00|14872.58|14872.58|14858.2|14858.2|14872.58|14872.58|14858.2|14858.2|0
1668599700000|2022-11-16 11:55:00|14857.76|14857.76|14858.86|14858.86|14859.09|14859.09|14856.25|14856.25|0
1668600000000|2022-11-16 12:00:00|14855.1|14855.1|14865.87|14865.87|14865.87|14865.87|14855.1|14855.1|0
1668600300000|2022-11-16 12:05:00|14861.89|14861.89|14833.56|14833.56|14861.89|14861.89|14833.56|14833.56|0
1668600600000|2022-11-16 12:10:00|14829.8|14829.8|14850.47|14850.47|14853.12|14853.12|14829.8|14829.8|0
1668600900000|2022-11-16 12:15:00|14848.73|14848.73|14845.44|14845.44|14848.73|14848.73|14842.78|14842.78|0
1668601200000|2022-11-16 12:20:00|14849.2|14849.2|14852.97|14852.97|14856.74|14856.74|14849.2|14849.2|0
1668601500000|2022-11-16 12:25:00|14855.62|14855.62|14852.52|14852.52|14856.5|14856.5|14847.22|14847.22|0
1668601800000|2022-11-16 12:30:00|14844.99|14844.99|14862.71|14862.71|14862.71|14862.71|14844.99|14844.99|0
1668602100000|2022-11-16 12:35:00|14868.02|14868.02|14840.33|14840.33|14868.02|14868.02|14840.33|14840.33|0
1668602400000|2022-11-16 12:40:00|14847.87|14847.87|14855.83|14855.83|14855.83|14855.83|14847.87|14847.87|0
1668602700000|2022-11-16 12:45:00|14852.06|14852.06|14845.85|14845.85|14860.02|14860.02|14845.85|14845.85|0
1668603000000|2022-11-16 12:50:00|14848.51|14848.51|14853.6|14853.6|14853.6|14853.6|14840.76|14840.76|0
1668603300000|2022-11-16 12:55:00|14854.93|14854.93|14871.1|14871.1|14871.1|14871.1|14854.93|14854.93|0
1668603600000|2022-11-16 13:00:00|14869.78|14869.78|14842.09|14842.09|14869.78|14869.78|14842.09|14842.09|0
1668603900000|2022-11-16 13:05:00|14843.41|14843.41|14835.88|14835.88|14843.41|14843.41|14835.88|14835.88|0
1668604200000|2022-11-16 13:10:00|14837.21|14837.21|14838.32|14838.32|14838.32|14838.32|14834.55|14834.55|0
1668604500000|2022-11-16 13:15:00|14841.16|14841.16|14844.17|14844.17|14851.56|14851.56|14841.16|14841.16|0
1668604800000|2022-11-16 13:20:00|14845.04|14845.04|14857.79|14857.79|14857.79|14857.79|14845.04|14845.04|0
1668605100000|2022-11-16 13:25:00|14861.56|14861.56|14836.52|14836.52|14866.86|14866.86|14836.52|14836.52|0
1668605400000|2022-11-16 13:30:00|14835.19|14835.19|14796.93|14796.93|14835.19|14835.19|14782.28|14782.28|0
1668605700000|2022-11-16 13:35:00|14815.76|14815.76|14848.27|14848.27|14850.71|14850.71|14815.76|14815.76|0
1668606000000|2022-11-16 13:40:00|14853.58|14853.58|14846.95|14846.95|14853.58|14853.58|14843.18|14843.18|0
1668606300000|2022-11-16 13:45:00|14848.27|14848.27|14858.45|14858.45|14862.22|14862.22|14847.16|14847.16|0
1668606600000|2022-11-16 13:50:00|14857.12|14857.12|14841.41|14841.41|14858.02|14858.02|14840.08|14840.08|0
1668606900000|2022-11-16 13:55:00|14837.64|14837.64|14843.68|14843.68|14843.68|14843.68|14814.66|14814.66|0
1668607200000|2022-11-16 14:00:00|14839.91|14839.91|14832.81|14832.81|14851.86|14851.86|14832.81|14832.81|0
1668607500000|2022-11-16 14:05:00|14844.11|14844.11|14849.77|14849.77|14849.77|14849.77|14844.11|14844.11|0
1668607800000|2022-11-16 14:10:00|14855.45|14855.45|14858.86|14858.86|14858.86|14858.86|14854.69|14854.69|0
1668608100000|2022-11-16 14:15:00|14862.63|14862.63|14871.05|14871.05|14874.82|14874.82|14858.86|14858.86|0
1668608400000|2022-11-16 14:20:00|14867.28|14867.28|14841.36|14841.36|14867.28|14867.28|14841.36|14841.36|0
1668608700000|2022-11-16 14:25:00|14838.71|14838.71|14863.66|14863.66|14863.66|14863.66|14833.62|14833.62|0
1668609000000|2022-11-16 14:30:00|14865.41|14865.41|14875.95|14875.95|14883|14883|14865.41|14865.41|0
1668609300000|2022-11-16 14:35:00|14874.63|14874.63|14867.14|14867.14|14877.28|14877.28|14863.12|14863.12|0
1668609600000|2022-11-16 14:40:00|14863.38|14863.38|14840.56|14840.56|14863.38|14863.38|14830.38|14830.38|0
1668609900000|2022-11-16 14:45:00|14844.32|14844.32|14786.1|14786.1|14844.32|14844.32|14786.1|14786.1|0
1668610200000|2022-11-16 14:50:00|14789.87|14789.87|14766.52|14766.52|14789.87|14789.87|14758.94|14758.94|0
1668610500000|2022-11-16 14:55:00|14765.65|14765.65|14777.97|14777.97|14781.76|14781.76|14765.21|14765.21|0
1668610800000|2022-11-16 15:00:00|14789.27|14789.27|14786.43|14786.43|14808.94|14808.94|14784.23|14784.23|0
1668611100000|2022-11-16 15:05:00|14782.66|14782.66|14832.26|14832.26|14844.45|14844.45|14781.34|14781.34|0
1668611400000|2022-11-16 15:10:00|14824.72|14824.72|14837.98|14837.98|14849.68|14849.68|14824.72|14824.72|0
1668611700000|2022-11-16 15:15:00|14830.45|14830.45|14816.27|14816.27|14831.77|14831.77|14816.27|14816.27|0
1668612000000|2022-11-16 15:20:00|14814.94|14814.94|14822.97|14822.97|14824.73|14824.73|14808.81|14808.81|0
1668612300000|2022-11-16 15:25:00|14820.32|14820.32|14814.57|14814.57|14823.41|14823.41|14807.93|14807.93|0
1668612600000|2022-11-16 15:30:00|14818.33|14818.33|14815.06|14815.06|14818.33|14818.33|14794.49|14794.49|0
1668612900000|2022-11-16 15:35:00|14819.04|14819.04|14826.93|14826.93|14841.78|14841.78|14805.09|14805.09|0
1668613200000|2022-11-16 15:40:00|14825.61|14825.61|14792.2|14792.2|14825.61|14825.61|14792.2|14792.2|0
1668613500000|2022-11-16 15:45:00|14790.87|14790.87|14785.59|14785.59|14790.89|14790.89|14781.82|14781.82|0
1668613800000|2022-11-16 15:50:00|14786.91|14786.91|14781.32|14781.32|14795.53|14795.53|14779.14|14779.14|0
1668614100000|2022-11-16 15:55:00|14783.97|14783.97|14782.63|14782.63|14791.24|14791.24|14782.63|14782.63|0
1668614400000|2022-11-16 16:00:00|14786.39|14786.39|14808.22|14808.22|14815.75|14815.75|14786.39|14786.39|0
1668614700000|2022-11-16 16:05:00|14806.89|14806.89|14804.91|14804.91|14808.68|14808.68|14802.26|14802.26|0
1668615000000|2022-11-16 16:10:00|14806.8|14806.8|14814.58|14814.58|14818.74|14818.74|14795.5|14795.5|0
1668615300000|2022-11-16 16:15:00|14825.87|14825.87|14833.4|14833.4|14833.4|14833.4|14814.36|14814.36|0
1668615600000|2022-11-16 16:20:00|14829.61|14829.61|14787.65|14787.65|14841.03|14841.03|14787.65|14787.65|0
1668615900000|2022-11-16 16:25:00|14786.32|14786.32|14800.92|14800.92|14800.92|14800.92|14780.79|14780.79|0
1668672900000|2022-11-17 08:15:00|14551.86|14551.86|14672.29|14672.29|14672.29|14672.29|14551.86|14551.86|0
1668673200000|2022-11-17 08:20:00|14668.53|14668.53|14626.93|14626.93|14683.59|14683.59|14626.93|14626.93|0
1668673500000|2022-11-17 08:25:00|14604.33|14604.33|14544.43|14544.43|14619.4|14619.4|14525.17|14525.17|0
1668673800000|2022-11-17 08:30:00|14548.19|14548.19|14515.62|14515.62|14548.19|14548.19|14504.32|14504.32|0
1668674100000|2022-11-17 08:35:00|14523.16|14523.16|14556.29|14556.29|14567.38|14567.38|14508.09|14508.09|0
1668674400000|2022-11-17 08:40:00|14548.33|14548.33|14464.53|14464.53|14548.33|14548.33|14464.53|14464.53|0
1668674700000|2022-11-17 08:45:00|14467.18|14467.18|14415.39|14415.39|14467.18|14467.18|14407.65|14407.65|0
1668675000000|2022-11-17 08:50:00|14416.72|14416.72|14404.31|14404.31|14420.49|14420.49|14402.77|14402.77|0
1668675300000|2022-11-17 08:55:00|14419.37|14419.37|14415.36|14415.36|14419.37|14419.37|14401.67|14401.67|0
1668675600000|2022-11-17 09:00:00|14414.04|14414.04|14408.94|14408.94|14414.04|14414.04|14387.46|14387.46|0
1668675900000|2022-11-17 09:05:00|14424.01|14424.01|14432.6|14432.6|14458.54|14458.54|14424.01|14424.01|0
1668676200000|2022-11-17 09:10:00|14429.95|14429.95|14342.27|14342.27|14429.95|14429.95|14323.44|14323.44|0
1668676500000|2022-11-17 09:15:00|14354.21|14354.21|14381.9|14381.9|14384.56|14384.56|14354.21|14354.21|0
1668676800000|2022-11-17 09:20:00|14374.37|14374.37|14365.7|14365.7|14384.54|14384.54|14358.17|14358.17|0
1668677100000|2022-11-17 09:25:00|14361.94|14361.94|14399.6|14399.6|14399.6|14399.6|14361.94|14361.94|0
1668677400000|2022-11-17 09:30:00|14433.5|14433.5|14460.77|14460.77|14464.54|14464.54|14407.13|14407.13|0
1668677700000|2022-11-17 09:35:00|14449.47|14449.47|14457.43|14457.43|14461.2|14461.2|14435.95|14435.95|0
1668678000000|2022-11-17 09:40:00|14464.97|14464.97|14453.64|14453.64|14481.54|14481.54|14439.69|14439.69|0
1668678300000|2022-11-17 09:45:00|14454.96|14454.96|14476.02|14476.02|14490.19|14490.19|14454.96|14454.96|0
1668678600000|2022-11-17 09:50:00|14468.49|14468.49|14504.61|14504.61|14512.15|14512.15|14459.42|14459.42|0
1668678900000|2022-11-17 09:55:00|14505.94|14505.94|14506.15|14506.15|14520.11|14520.11|14494.64|14494.64|0
1668679200000|2022-11-17 10:00:00|14510.13|14510.13|14497.29|14497.29|14551.56|14551.56|14487.32|14487.32|0
1668679500000|2022-11-17 10:05:00|14486|14486|14491.79|14491.79|14512.36|14512.36|14486|14486|0
1668679800000|2022-11-17 10:10:00|14499.32|14499.32|14523.18|14523.18|14523.18|14523.18|14492.29|14492.29|0
1668680100000|2022-11-17 10:15:00|14520.53|14520.53|14522.79|14522.79|14531.43|14531.43|14511.46|14511.46|0
1668680400000|2022-11-17 10:20:00|14523.66|14523.66|14532.52|14532.52|14536.28|14536.28|14523.66|14523.66|0
1668680700000|2022-11-17 10:25:00|14536.28|14536.28|14529.87|14529.87|14537.61|14537.61|14529.87|14529.87|0
1668681000000|2022-11-17 10:30:00|14537.4|14537.4|14513.87|14513.87|14540.45|14540.45|14513.87|14513.87|0
1668681300000|2022-11-17 10:35:00|14516.52|14516.52|14520.5|14520.5|14520.5|14520.5|14506.34|14506.34|0
1668681600000|2022-11-17 10:40:00|14528.04|14528.04|14542.84|14542.84|14544.17|14544.17|14526.71|14526.71|0
1668681900000|2022-11-17 10:45:00|14531.54|14531.54|14505.45|14505.45|14531.54|14531.54|14505.45|14505.45|0
1668682200000|2022-11-17 10:50:00|14497.91|14497.91|14470.26|14470.26|14497.91|14497.91|14469.36|14469.36|0
1668682500000|2022-11-17 10:55:00|14474.03|14474.03|14483.14|14483.14|14486.63|14486.63|14472.7|14472.7|0
1668682800000|2022-11-17 11:00:00|14490.67|14490.67|14521.42|14521.42|14521.42|14521.42|14490.67|14490.67|0
1668683100000|2022-11-17 11:05:00|14517.66|14517.66|14512.56|14512.56|14525.19|14525.19|14493.73|14493.73|0
1668683400000|2022-11-17 11:10:00|14508.8|14508.8|14516.33|14516.33|14523.86|14523.86|14508.8|14508.8|0
1668683700000|2022-11-17 11:15:00|14512.56|14512.56|14510.06|14510.06|14520.1|14520.1|14506.63|14506.63|0
1668684000000|2022-11-17 11:20:00|14501.54|14501.54|14495.6|14495.6|14509.09|14509.09|14495.6|14495.6|0
1668684300000|2022-11-17 11:25:00|14491.83|14491.83|14496.92|14496.92|14510.66|14510.66|14489.39|14489.39|0
1668684600000|2022-11-17 11:30:00|14492.94|14492.94|14507.33|14507.33|14507.33|14507.33|14492.94|14492.94|0
1668684900000|2022-11-17 11:35:00|14503.56|14503.56|14495.39|14495.39|14508.66|14508.66|14472.79|14472.79|0
1668685200000|2022-11-17 11:40:00|14499.37|14499.37|14504.67|14504.67|14506|14506|14499.37|14499.37|0
1668685500000|2022-11-17 11:45:00|14508.44|14508.44|14517.71|14517.71|14523.02|14523.02|14507.74|14507.74|0
1668685800000|2022-11-17 11:50:00|14521.48|14521.48|14545.37|14545.37|14556.67|14556.67|14521.48|14521.48|0
1668686100000|2022-11-17 11:55:00|14541.6|14541.6|14525.9|14525.9|14541.6|14541.6|14525.9|14525.9|0
1668686400000|2022-11-17 12:00:00|14529.66|14529.66|14583.35|14583.35|14586.53|14586.53|14525.9|14525.9|0
1668686700000|2022-11-17 12:05:00|14575.82|14575.82|14556.23|14556.23|14575.82|14575.82|14556.23|14556.23|0
1668687000000|2022-11-17 12:10:00|14557.55|14557.55|14554.9|14554.9|14565.09|14565.09|14554.9|14554.9|0
1668687300000|2022-11-17 12:15:00|14554.03|14554.03|14559.34|14559.34|14559.34|14559.34|14546.5|14546.5|0
1668687600000|2022-11-17 12:20:00|14558.01|14558.01|14554.24|14554.24|14558.01|14558.01|14550.26|14550.26|0
1668687900000|2022-11-17 12:25:00|14558.01|14558.01|14556.55|14556.55|14582.8|14582.8|14550.91|14550.91|0
1668688200000|2022-11-17 12:30:00|14553.9|14553.9|14547.86|14547.86|14553.9|14553.9|14546.37|14546.37|0
1668688500000|2022-11-17 12:35:00|14544.09|14544.09|14523.72|14523.72|14544.09|14544.09|14523.72|14523.72|0
1668688800000|2022-11-17 12:40:00|14527.49|14527.49|14528.82|14528.82|14528.82|14528.82|14521.28|14521.28|0
1668689100000|2022-11-17 12:45:00|14517.52|14517.52|14511.79|14511.79|14517.52|14517.52|14506.7|14506.7|0
1668689400000|2022-11-17 12:50:00|14514.45|14514.45|14508.26|14508.26|14514.45|14514.45|14506.91|14506.91|0
1668689700000|2022-11-17 12:55:00|14509.59|14509.59|14484.34|14484.34|14509.59|14509.59|14484.34|14484.34|0
1668690000000|2022-11-17 13:00:00|14480.57|14480.57|14452.95|14452.95|14480.57|14480.57|14441.66|14441.66|0
1668690300000|2022-11-17 13:05:00|14447.65|14447.65|14458.51|14458.51|14458.51|14458.51|14446.78|14446.78|0
1668690600000|2022-11-17 13:10:00|14463.82|14463.82|14467.82|14467.82|14467.82|14467.82|14459.86|14459.86|0
1668690900000|2022-11-17 13:15:00|14471.58|14471.58|14487.93|14487.93|14494.35|14494.35|14471.58|14471.58|0
1668691200000|2022-11-17 13:20:00|14491.69|14491.69|14476.42|14476.42|14491.69|14491.69|14476.42|14476.42|0
1668691500000|2022-11-17 13:25:00|14480.18|14480.18|14513.64|14513.64|14514.75|14514.75|14480.18|14480.18|0
1668691800000|2022-11-17 13:30:00|14514.08|14514.08|14486.39|14486.39|14518.06|14518.06|14479.11|14479.11|0
1668692100000|2022-11-17 13:35:00|14482.62|14482.62|14458.97|14458.97|14482.62|14482.62|14455.44|14455.44|0
1668692400000|2022-11-17 13:40:00|14462.73|14462.73|14467.42|14467.42|14467.42|14467.42|14452.15|14452.15|0
1668692700000|2022-11-17 13:45:00|14459.89|14459.89|14454.97|14454.97|14466.31|14466.31|14447.43|14447.43|0
1668693000000|2022-11-17 13:50:00|14458.73|14458.73|14474.68|14474.68|14477.33|14477.33|14452.96|14452.96|0
1668693300000|2022-11-17 13:55:00|14470.91|14470.91|14461.84|14461.84|14470.91|14470.91|14446.78|14446.78|0
1668693600000|2022-11-17 14:00:00|14458.08|14458.08|14467.55|14467.55|14472.64|14472.64|14457.86|14457.86|0
1668693900000|2022-11-17 14:05:00|14468.87|14468.87|14473.53|14473.53|14477.73|14477.73|14466.22|14466.22|0
1668694200000|2022-11-17 14:10:00|14477.3|14477.3|14457.38|14457.38|14477.3|14477.3|14457.38|14457.38|0
1668694500000|2022-11-17 14:15:00|14458.33|14458.33|14466.29|14466.29|14487.77|14487.77|14458.33|14458.33|0
1668694800000|2022-11-17 14:20:00|14470.05|14470.05|14472.49|14472.49|14472.49|14472.49|14461.19|14461.19|0
1668695100000|2022-11-17 14:25:00|14476.26|14476.26|14467.42|14467.42|14477.21|14477.21|14463.66|14463.66|0
1668695400000|2022-11-17 14:30:00|14459.89|14459.89|14488.45|14488.45|14491.3|14491.3|14459.89|14459.89|0
1668695700000|2022-11-17 14:35:00|14493.54|14493.54|14463.18|14463.18|14507.24|14507.24|14463.18|14463.18|0
1668696000000|2022-11-17 14:40:00|14459.41|14459.41|14464.53|14464.53|14473.39|14473.39|14459.41|14459.41|0
1668696300000|2022-11-17 14:45:00|14461.87|14461.87|14484.92|14484.92|14484.92|14484.92|14461.87|14461.87|0
1668696600000|2022-11-17 14:50:00|14485.35|14485.35|14484.1|14484.1|14492.96|14492.96|14480.26|14480.26|0
1668696900000|2022-11-17 14:55:00|14476.57|14476.57|14475.46|14475.46|14476.57|14476.57|14464.16|14464.16|0
1668697200000|2022-11-17 15:00:00|14467.93|14467.93|14444.89|14444.89|14467.93|14467.93|14423.41|14423.41|0
1668697500000|2022-11-17 15:05:00|14452.42|14452.42|14467.16|14467.16|14472.69|14472.69|14448.66|14448.66|0
1668697800000|2022-11-17 15:10:00|14468.48|14468.48|14449.4|14449.4|14472.25|14472.25|14448.07|14448.07|0
1668698100000|2022-11-17 15:15:00|14453.16|14453.16|14504.8|14504.8|14504.8|14504.8|14453.16|14453.16|0
1668698400000|2022-11-17 15:20:00|14508.57|14508.57|14501.26|14501.26|14513.88|14513.88|14495.05|14495.05|0
1668698700000|2022-11-17 15:25:00|14499.93|14499.93|14517.44|14517.44|14521.21|14521.21|14499.93|14499.93|0
1668699000000|2022-11-17 15:30:00|14509.48|14509.48|14500.82|14500.82|14513.46|14513.46|14499.47|14499.47|0
1668699300000|2022-11-17 15:35:00|14499.87|14499.87|14494.22|14494.22|14504.44|14504.44|14490.45|14490.45|0
1668699600000|2022-11-17 15:40:00|14490.45|14490.45|14486.06|14486.06|14500.44|14500.44|14483.4|14483.4|0
1668699900000|2022-11-17 15:45:00|14482.29|14482.29|14477.2|14477.2|14494.02|14494.02|14469.66|14469.66|0
1668700200000|2022-11-17 15:50:00|14478.52|14478.52|14478.19|14478.19|14488.16|14488.16|14474.42|14474.42|0
1668700500000|2022-11-17 15:55:00|14481.96|14481.96|14455.68|14455.68|14483.85|14483.85|14451.91|14451.91|0
1668700800000|2022-11-17 16:00:00|14453.02|14453.02|14443.94|14443.94|14459.22|14459.22|14443.94|14443.94|0
1668701100000|2022-11-17 16:05:00|14442.62|14442.62|14437.74|14437.74|14467.63|14467.63|14434.84|14434.84|0
1668701400000|2022-11-17 16:10:00|14438.17|14438.17|14463.89|14463.89|14463.89|14463.89|14424.44|14424.44|0
1668701700000|2022-11-17 16:15:00|14462.57|14462.57|14467.88|14467.88|14470.53|14470.53|14460.11|14460.11|0
1668702000000|2022-11-17 16:20:00|14464.11|14464.11|14465.49|14465.49|14474.92|14474.92|14453.01|14453.01|0
1668702300000|2022-11-17 16:25:00|14463.6|14463.6|14477.39|14477.39|14482.6|14482.6|14456.99|14456.99|0
1668759300000|2022-11-18 08:15:00|14436.55|14436.55|14433.24|14433.24|14447.85|14447.85|14430.34|14430.34|0
1668759600000|2022-11-18 08:20:00|14426.61|14426.61|14434.14|14434.14|14434.14|14434.14|14411.54|14411.54|0
1668759900000|2022-11-18 08:25:00|14449.2|14449.2|14471.33|14471.33|14471.33|14471.33|14448.3|14448.3|0
1668760200000|2022-11-18 08:30:00|14470|14470|14437.69|14437.69|14470|14470|14430.16|14430.16|0
1668760500000|2022-11-18 08:35:00|14436.37|14436.37|14436.37|14436.37|14447.66|14447.66|14428.83|14428.83|0
1668760800000|2022-11-18 08:40:00|14432.6|14432.6|14463.15|14463.15|14463.15|14463.15|14432.6|14432.6|0
1668761100000|2022-11-18 08:45:00|14464.02|14464.02|14497.65|14497.65|14497.65|14497.65|14460.04|14460.04|0
1668761400000|2022-11-18 08:50:00|14501.42|14501.42|14527.53|14527.53|14527.53|14527.53|14501.42|14501.42|0
1668761700000|2022-11-18 08:55:00|14523.76|14523.76|14537.56|14537.56|14546.21|14546.21|14519.78|14519.78|0
1668762000000|2022-11-18 09:00:00|14532.25|14532.25|14532.25|14532.25|14532.25|14532.25|14525.83|14525.83|0
1668762300000|2022-11-18 09:05:00|14532.69|14532.69|14573.88|14573.88|14575.19|14575.19|14531.38|14531.38|0
1668762600000|2022-11-18 09:10:00|14575.21|14575.21|14575.43|14575.43|14576.53|14576.53|14567.46|14567.46|0
1668762900000|2022-11-18 09:15:00|14571.66|14571.66|14630.31|14630.31|14630.31|14630.31|14571.66|14571.66|0
1668763200000|2022-11-18 09:20:00|14629.87|14629.87|14614.14|14614.14|14641.57|14641.57|14614.14|14614.14|0
1668763500000|2022-11-18 09:25:00|14618.12|14618.12|14628.52|14628.52|14646.88|14646.88|14618.12|14618.12|0
1668763800000|2022-11-18 09:30:00|14627.19|14627.19|14632.71|14632.71|14632.71|14632.71|14616.11|14616.11|0
1668764100000|2022-11-18 09:35:00|14644.01|14644.01|14636.48|14636.48|14644.01|14644.01|14636.48|14636.48|0
1668764400000|2022-11-18 09:40:00|14640.25|14640.25|14639.1|14639.1|14640.25|14640.25|14628.95|14628.95|0
1668764700000|2022-11-18 09:45:00|14635.33|14635.33|14607.21|14607.21|14635.33|14635.33|14607.21|14607.21|0
1668765000000|2022-11-18 09:50:00|14606.34|14606.34|14610.3|14610.3|14612.95|14612.95|14606.34|14606.34|0
1668765300000|2022-11-18 09:55:00|14615.61|14615.61|14630.04|14630.04|14632.69|14632.69|14613.86|14613.86|0
1668765600000|2022-11-18 10:00:00|14622.51|14622.51|14611.25|14611.25|14622.51|14622.51|14606.16|14606.16|0
1668765900000|2022-11-18 10:05:00|14617.88|14617.88|14659.27|14659.27|14663.04|14663.04|14617.88|14617.88|0
1668766200000|2022-11-18 10:10:00|14664.58|14664.58|14664.58|14664.58|14664.58|14664.58|14664.58|14664.58|0
1668766500000|2022-11-18 10:15:00|14698.48|14698.48|14680.79|14680.79|14706.64|14706.64|14675.88|14675.88|0
1668766800000|2022-11-18 10:20:00|14684.55|14684.55|14679.25|14679.25|14684.55|14684.55|14671.71|14671.71|0
1668767100000|2022-11-18 10:25:00|14675.48|14675.48|14692.09|14692.09|14696.06|14696.06|14675.48|14675.48|0
1668767400000|2022-11-18 10:30:00|14695.85|14695.85|14695.85|14695.85|14703.38|14703.38|14695.85|14695.85|0
1668767700000|2022-11-18 10:35:00|14693.2|14693.2|14710.72|14710.72|14710.72|14710.72|14691.87|14691.87|0
1668768000000|2022-11-18 10:40:00|14714.49|14714.49|14719.58|14719.58|14719.58|14719.58|14714.49|14714.49|0
1668768300000|2022-11-18 10:45:00|14712.05|14712.05|14733.07|14733.07|14739.7|14739.7|14712.05|14712.05|0
1668768600000|2022-11-18 10:50:00|14729.3|14729.3|14710.94|14710.94|14729.3|14729.3|14699.64|14699.64|0
1668768900000|2022-11-18 10:55:00|14713.59|14713.59|14719.99|14719.99|14727.52|14727.52|14707.17|14707.17|0
1668769200000|2022-11-18 11:00:00|14723.97|14723.97|14740.36|14740.36|14745.45|14745.45|14723.97|14723.97|0
1668769500000|2022-11-18 11:05:00|14739.03|14739.03|14750.56|14750.56|14768.27|14768.27|14737.71|14737.71|0
1668769800000|2022-11-18 11:10:00|14746.79|14746.79|14716.49|14716.49|14746.79|14746.79|14716.49|14716.49|0
1668770100000|2022-11-18 11:15:00|14705.19|14705.19|14723.12|14723.12|14723.12|14723.12|14705.19|14705.19|0
1668770400000|2022-11-18 11:20:00|14726.91|14726.91|14723.77|14723.77|14728.65|14728.65|14721.12|14721.12|0
1668770700000|2022-11-18 11:25:00|14720|14720|14728.19|14728.19|14731.95|14731.95|14720|14720|0
1668771000000|2022-11-18 11:30:00|14729.51|14729.51|14735.93|14735.93|14735.93|14735.93|14729.51|14729.51|0
1668771300000|2022-11-18 11:35:00|14742.56|14742.56|14718.67|14718.67|14742.56|14742.56|14718.67|14718.67|0
1668771600000|2022-11-18 11:40:00|14714.9|14714.9|14713.58|14713.58|14714.9|14714.9|14713.58|14713.58|0
1668771900000|2022-11-18 11:45:00|14709.81|14709.81|14707.37|14707.37|14711.14|14711.14|14707.37|14707.37|0
1668772200000|2022-11-18 11:50:00|14699.84|14699.84|14696.07|14696.07|14699.84|14699.84|14692.3|14692.3|0
1668772500000|2022-11-18 11:55:00|14699.84|14699.84|14684.56|14684.56|14699.84|14699.84|14684.56|14684.56|0
1668772800000|2022-11-18 12:00:00|14684.12|14684.12|14722.18|14722.18|14726.16|14726.16|14673.69|14673.69|0
1668773100000|2022-11-18 12:05:00|14719.53|14719.53|14724.62|14724.62|14725.95|14725.95|14717.09|14717.09|0
1668773700000|2022-11-18 12:15:00|14723.3|14723.3|14720.43|14720.43|14730.83|14730.83|14720.43|14720.43|0
1668774000000|2022-11-18 12:20:00|14716.66|14716.66|14698.73|14698.73|14716.66|14716.66|14698.73|14698.73|0
1668774300000|2022-11-18 12:25:00|14694.97|14694.97|14700.27|14700.27|14700.27|14700.27|14691.2|14691.2|0
1668774600000|2022-11-18 12:30:00|14697.62|14697.62|14702.71|14702.71|14706.48|14706.48|14694.97|14694.97|0
1668774900000|2022-11-18 12:35:00|14698.95|14698.95|14686.09|14686.09|14698.95|14698.95|14686.09|14686.09|0
1668775200000|2022-11-18 12:40:00|14683.43|14683.43|14663.06|14663.06|14698.5|14698.5|14663.06|14663.06|0
1668775500000|2022-11-18 12:45:00|14665.71|14665.71|14661.95|14661.95|14665.71|14665.71|14661.95|14661.95|0
1668775800000|2022-11-18 12:50:00|14664.6|14664.6|14657.97|14657.97|14664.6|14664.6|14657.97|14657.97|0
1668776100000|2022-11-18 12:55:00|14654.2|14654.2|14668.4|14668.4|14673.25|14673.25|14654.2|14654.2|0
1668776400000|2022-11-18 13:00:00|14669.72|14669.72|14673.25|14673.25|14673.25|14673.25|14664.63|14664.63|0
1668776700000|2022-11-18 13:05:00|14677.01|14677.01|14678.34|14678.34|14678.34|14678.34|14677.01|14677.01|0
1668777000000|2022-11-18 13:10:00|14682.32|14682.32|14682.11|14682.11|14683.43|14683.43|14679.67|14679.67|0
1668777300000|2022-11-18 13:15:00|14685.87|14685.87|14696.49|14696.49|14700.26|14700.26|14685.87|14685.87|0
1668777600000|2022-11-18 13:20:00|14698.67|14698.67|14701.11|14701.11|14702.44|14702.44|14698.67|14698.67|0
1668777900000|2022-11-18 13:25:00|14699.79|14699.79|14711.99|14711.99|14711.99|14711.99|14696.02|14696.02|0
1668778200000|2022-11-18 13:30:00|14711.12|14711.12|14720.85|14720.85|14720.85|14720.85|14711.12|14711.12|0
1668778800000|2022-11-18 13:40:00|14719.52|14719.52|14718.19|14718.19|14719.52|14719.52|14718.19|14718.19|0
1668779100000|2022-11-18 13:45:00|14717.76|14717.76|14717.32|14717.32|14717.76|14717.76|14699.6|14699.6|0
1668779400000|2022-11-18 13:50:00|14715.99|14715.99|14719.71|14719.71|14720.65|14720.65|14713.12|14713.12|0
1668779700000|2022-11-18 13:55:00|14715.94|14715.94|14737.3|14737.3|14737.3|14737.3|14707.08|14707.08|0
1668780000000|2022-11-18 14:00:00|14739.96|14739.96|14765.64|14765.64|14778.27|14778.27|14739.96|14739.96|0
1668780300000|2022-11-18 14:05:00|14766.97|14766.97|14776.7|14776.7|14776.7|14776.7|14766.97|14766.97|0
1668780600000|2022-11-18 14:10:00|14780.47|14780.47|14777.6|14777.6|14781.79|14781.79|14770.28|14770.28|0
1668780900000|2022-11-18 14:15:00|14778.93|14778.93|14778.95|14778.95|14781.6|14781.6|14766.32|14766.32|0
1668781200000|2022-11-18 14:20:00|14776.11|14776.11|14753.94|14753.94|14785.37|14785.37|14752.61|14752.61|0
1668781500000|2022-11-18 14:25:00|14757.7|14757.7|14769.22|14769.22|14769.22|14769.22|14753.94|14753.94|0
1668781800000|2022-11-18 14:30:00|14772.98|14772.98|14754.66|14754.66|14786.51|14786.51|14746.69|14746.69|0
1668782100000|2022-11-18 14:35:00|14758.43|14758.43|14752.47|14752.47|14773.92|14773.92|14748.7|14748.7|0
1668782400000|2022-11-18 14:40:00|14753.79|14753.79|14747.59|14747.59|14758.88|14758.88|14738.73|14738.73|0
1668782700000|2022-11-18 14:45:00|14746.71|14746.71|14748.04|14748.04|14751.81|14751.81|14740.51|14740.51|0
1668783000000|2022-11-18 14:50:00|14751.81|14751.81|14743.08|14743.08|14753.49|14753.49|14731.36|14731.36|0
1668783300000|2022-11-18 14:55:00|14746.85|14746.85|14717.89|14717.89|14748.61|14748.61|14717.89|14717.89|0
1668783600000|2022-11-18 15:00:00|14721.87|14721.87|14667.96|14667.96|14721.87|14721.87|14656.14|14656.14|0
1668783900000|2022-11-18 15:05:00|14660.43|14660.43|14675.48|14675.48|14675.48|14675.48|14654.01|14654.01|0
1668784200000|2022-11-18 15:10:00|14677.23|14677.23|14701.14|14701.14|14702.47|14702.47|14677.01|14677.01|0
1668784500000|2022-11-18 15:15:00|14704.91|14704.91|14690.01|14690.01|14715.27|14715.27|14690.01|14690.01|0
1668784800000|2022-11-18 15:20:00|14678.71|14678.71|14688.9|14688.9|14688.9|14688.9|14674.73|14674.73|0
1668785100000|2022-11-18 15:25:00|14691.55|14691.55|14698.63|14698.63|14698.63|14698.63|14683.8|14683.8|0
1668785400000|2022-11-18 15:30:00|14702.61|14702.61|14685.81|14685.81|14707.7|14707.7|14685.81|14685.81|0
1668785700000|2022-11-18 15:35:00|14682.04|14682.04|14671.86|14671.86|14682.04|14682.04|14661.67|14661.67|0
1668786000000|2022-11-18 15:40:00|14675.62|14675.62|14692.23|14692.23|14693.55|14693.55|14675.62|14675.62|0
1668786300000|2022-11-18 15:45:00|14693.34|14693.34|14693.51|14693.51|14695.99|14695.99|14678.06|14678.06|0
1668786600000|2022-11-18 15:50:00|14689.74|14689.74|14666.47|14666.47|14689.74|14689.74|14666.47|14666.47|0
1668786900000|2022-11-18 15:55:00|14665.15|14665.15|14653.6|14653.6|14665.15|14665.15|14641.01|14641.01|0
1668787200000|2022-11-18 16:00:00|14652.28|14652.28|14645.5|14645.5|14660.04|14660.04|14645.06|14645.06|0
1668787500000|2022-11-18 16:05:00|14649.26|14649.26|14653.03|14653.03|14653.03|14653.03|14647.94|14647.94|0
1668787800000|2022-11-18 16:10:00|14651.7|14651.7|14661.89|14661.89|14661.89|14661.89|14646.61|14646.61|0
1668788100000|2022-11-18 16:15:00|14663.22|14663.22|14665.66|14665.66|14665.66|14665.66|14652.6|14652.6|0
1668788400000|2022-11-18 16:20:00|14666.53|14666.53|14669.38|14669.38|14671.38|14671.38|14662.76|14662.76|0
1668788700000|2022-11-18 16:25:00|14670.7|14670.7|14685.97|14685.97|14686.03|14686.03|14668.48|14668.48|0
1669018500000|2022-11-21 08:15:00|14626.39|14626.39|14587.65|14587.65|14626.39|14626.39|14561.97|14561.97|0
1669018800000|2022-11-21 08:20:00|14577.47|14577.47|14561.51|14561.51|14577.47|14577.47|14533.61|14533.61|0
1669019100000|2022-11-21 08:25:00|14562.38|14562.38|14526.95|14526.95|14562.38|14562.38|14524.29|14524.29|0
1669019400000|2022-11-21 08:30:00|14521.64|14521.64|14553.52|14553.52|14557.29|14557.29|14521.64|14521.64|0
1669019700000|2022-11-21 08:35:00|14549.76|14549.76|14535|14535|14549.76|14549.76|14520.82|14520.82|0
1669020000000|2022-11-21 08:40:00|14532.39|14532.39|14503.37|14503.37|14547.45|14547.45|14494.72|14494.72|0
1669020300000|2022-11-21 08:45:00|14507.35|14507.35|14475.68|14475.68|14507.35|14507.35|14471.91|14471.91|0
1669020600000|2022-11-21 08:50:00|14471.91|14471.91|14467.97|14467.97|14471.91|14471.91|14465.32|14465.32|0
1669020900000|2022-11-21 08:55:00|14475.54|14475.54|14514.2|14514.2|14518.37|14518.37|14473.65|14473.65|0
1669021200000|2022-11-21 09:00:00|14511.55|14511.55|14535.26|14535.26|14539.24|14539.24|14511.55|14511.55|0
1669021500000|2022-11-21 09:05:00|14537.91|14537.91|14557.29|14557.29|14558.28|14558.28|14534.14|14534.14|0
1669021800000|2022-11-21 09:10:00|14559.04|14559.04|14576.01|14576.01|14576.01|14576.01|14555.27|14555.27|0
1669022100000|2022-11-21 09:15:00|14576.45|14576.45|14599.4|14599.4|14599.4|14599.4|14576.45|14576.45|0
1669022400000|2022-11-21 09:20:00|14604.71|14604.71|14618.6|14618.6|14631.9|14631.9|14604.71|14604.71|0
1669022700000|2022-11-21 09:25:00|14629.9|14629.9|14606.89|14606.89|14629.9|14629.9|14606.89|14606.89|0
1669023000000|2022-11-21 09:30:00|14609.54|14609.54|14609.54|14609.54|14609.54|14609.54|14609.54|14609.54|0
1669023300000|2022-11-21 09:35:00|14609.98|14609.98|14621.49|14621.49|14621.49|14621.49|14609.98|14609.98|0
1669023600000|2022-11-21 09:40:00|14630.96|14630.96|14634.72|14634.72|14634.72|14634.72|14630.96|14630.96|0
1669023900000|2022-11-21 09:45:00|14636.47|14636.47|14657.32|14657.32|14657.32|14657.32|14634.72|14634.72|0
1669024200000|2022-11-21 09:50:00|14653.56|14653.56|14655.1|14655.1|14663.29|14663.29|14653.56|14653.56|0
1669024500000|2022-11-21 09:55:00|14654.67|14654.67|14649.14|14649.14|14654.67|14654.67|14646.49|14646.49|0
1669024800000|2022-11-21 10:00:00|14645.37|14645.37|14637.18|14637.18|14646.2|14646.2|14637.18|14637.18|0
1669025100000|2022-11-21 10:05:00|14638.5|14638.5|14643.62|14643.62|14650.02|14650.02|14638.5|14638.5|0
1669025400000|2022-11-21 10:10:00|14644.94|14644.94|14631.46|14631.46|14644.94|14644.94|14630.56|14630.56|0
1669025700000|2022-11-21 10:15:00|14635.22|14635.22|14631.93|14631.93|14639.46|14639.46|14631.93|14631.93|0
1669026000000|2022-11-21 10:20:00|14633.24|14633.24|14627.03|14627.03|14633.24|14633.24|14625.71|14625.71|0
1669026300000|2022-11-21 10:25:00|14628.36|14628.36|14624.4|14624.4|14631.01|14631.01|14624.4|14624.4|0
1669026600000|2022-11-21 10:30:00|14628.17|14628.17|14608.69|14608.69|14628.17|14628.17|14608.69|14608.69|0
1669026900000|2022-11-21 10:35:00|14607.82|14607.82|14608.69|14608.69|14608.69|14608.69|14607.82|14607.82|0
1669027200000|2022-11-21 10:40:00|14612.46|14612.46|14609.81|14609.81|14617.34|14617.34|14606.04|14606.04|0
1669027500000|2022-11-21 10:45:00|14612.46|14612.46|14620.84|14620.84|14622.16|14622.16|14612.46|14612.46|0
1669027800000|2022-11-21 10:50:00|14621.71|14621.71|14623.73|14623.73|14631.26|14631.26|14618.66|14618.66|0
1669028100000|2022-11-21 10:55:00|14625.06|14625.06|14635.03|14635.03|14635.03|14635.03|14623.73|14623.73|0
1669028400000|2022-11-21 11:00:00|14633.7|14633.7|14634.14|14634.14|14634.14|14634.14|14633.7|14633.7|0
1669028700000|2022-11-21 11:05:00|14630.37|14630.37|14626.83|14626.83|14630.37|14630.37|14625.07|14625.07|0
1669029000000|2022-11-21 11:10:00|14626.39|14626.39|14629.05|14629.05|14629.05|14629.05|14626.39|14626.39|0
1669029300000|2022-11-21 11:15:00|14630.37|14630.37|14630.37|14630.37|14630.37|14630.37|14630.37|14630.37|0
1669029600000|2022-11-21 11:20:00|14627.72|14627.72|14622.86|14622.86|14630.37|14630.37|14621.53|14621.53|0
1669029900000|2022-11-21 11:25:00|14624.19|14624.19|14623.81|14623.81|14626.08|14626.08|14623.81|14623.81|0
1669030200000|2022-11-21 11:30:00|14622.48|14622.48|14627.55|14627.55|14627.55|14627.55|14622.48|14622.48|0
1669030500000|2022-11-21 11:35:00|14624.9|14624.9|14605.64|14605.64|14624.9|14624.9|14594.13|14594.13|0
1669030800000|2022-11-21 11:40:00|14605.21|14605.21|14613.01|14613.01|14613.01|14613.01|14605.21|14605.21|0
1669031100000|2022-11-21 11:45:00|14615.66|14615.66|14615.23|14615.23|14615.66|14615.66|14615.23|14615.23|0
1669031400000|2022-11-21 11:50:00|14611.46|14611.46|14604.83|14604.83|14611.46|14611.46|14604.83|14604.83|0
1669031700000|2022-11-21 11:55:00|14603.5|14603.5|14601.74|14601.74|14604.83|14604.83|14597.97|14597.97|0
1669032000000|2022-11-21 12:00:00|14605.5|14605.5|14605.5|14605.5|14605.5|14605.5|14605.5|14605.5|0
1669032300000|2022-11-21 12:05:00|14604.18|14604.18|14595.53|14595.53|14606.83|14606.83|14595.53|14595.53|0
1669032600000|2022-11-21 12:10:00|14591.76|14591.76|14590.44|14590.44|14592.2|14592.2|14587.79|14587.79|0
1669032900000|2022-11-21 12:15:00|14591.76|14591.76|14590.63|14590.63|14593.96|14593.96|14590.2|14590.2|0
1669033200000|2022-11-21 12:20:00|14598.16|14598.16|14597.05|14597.05|14598.38|14598.38|14594.4|14594.4|0
1669033500000|2022-11-21 12:25:00|14596.62|14596.62|14597.96|14597.96|14599.29|14599.29|14596.62|14596.62|0
1669033800000|2022-11-21 12:30:00|14599.29|14599.29|14595.01|14595.01|14601.49|14601.49|14593.12|14593.12|0
1669034100000|2022-11-21 12:35:00|14587.48|14587.48|14592.79|14592.79|14592.79|14592.79|14581.06|14581.06|0
1669034400000|2022-11-21 12:40:00|14590.14|14590.14|14591.01|14591.01|14594.5|14594.5|14590.14|14590.14|0
1669034700000|2022-11-21 12:45:00|14593.66|14593.66|14592.36|14592.36|14594.99|14594.99|14589.7|14589.7|0
1669035000000|2022-11-21 12:50:00|14596.12|14596.12|14606.29|14606.29|14606.29|14606.29|14596.12|14596.12|0
1669035300000|2022-11-21 12:55:00|14610.06|14610.06|14605.54|14605.54|14614.04|14614.04|14605.54|14605.54|0
1669035600000|2022-11-21 13:00:00|14604.23|14604.23|14606.67|14606.67|14606.67|14606.67|14602.9|14602.9|0
1669035900000|2022-11-21 13:05:00|14610.44|14610.44|14641.22|14641.22|14646.31|14646.31|14610.44|14610.44|0
1669036200000|2022-11-21 13:10:00|14637.45|14637.45|14640.1|14640.1|14640.97|14640.97|14637.45|14637.45|0
1669036500000|2022-11-21 13:15:00|14636.34|14636.34|14638.78|14638.78|14638.78|14638.78|14635.01|14635.01|0
1669036800000|2022-11-21 13:20:00|14637.45|14637.45|14650.29|14650.29|14654.49|14654.49|14632.14|14632.14|0
1669037100000|2022-11-21 13:25:00|14646.52|14646.52|14649.36|14649.36|14652.58|14652.58|14646.52|14646.52|0
1669037400000|2022-11-21 13:30:00|14644.06|14644.06|14636.14|14636.14|14644.06|14644.06|14636.14|14636.14|0
1669037700000|2022-11-21 13:35:00|14638.32|14638.32|14646.28|14646.28|14649.79|14649.79|14638.32|14638.32|0
1669038000000|2022-11-21 13:40:00|14650.05|14650.05|14647.18|14647.18|14653.81|14653.81|14647.18|14647.18|0
1669038300000|2022-11-21 13:45:00|14653.6|14653.6|14648.75|14648.75|14657.37|14657.37|14648.75|14648.75|0
1669038600000|2022-11-21 13:50:00|14651.4|14651.4|14660.83|14660.83|14661.37|14661.37|14650.08|14650.08|0
1669038900000|2022-11-21 13:55:00|14668.36|14668.36|14669.31|14669.31|14672.34|14672.34|14668.36|14668.36|0
1669039200000|2022-11-21 14:00:00|14670.25|14670.25|14645.17|14645.17|14673.07|14673.07|14645.17|14645.17|0
1669039500000|2022-11-21 14:05:00|14646.5|14646.5|14644.75|14644.75|14646.5|14646.5|14644.75|14644.75|0
1669039800000|2022-11-21 14:10:00|14629.69|14629.69|14638.11|14638.11|14638.11|14638.11|14628.36|14628.36|0
1669040100000|2022-11-21 14:15:00|14639.06|14639.06|14646.59|14646.59|14651.68|14651.68|14639.06|14639.06|0
1669040400000|2022-11-21 14:20:00|14657.89|14657.89|14671.17|14671.17|14681.79|14681.79|14657.89|14657.89|0
1669040700000|2022-11-21 14:25:00|14673.83|14673.83|14671.17|14671.17|14673.83|14673.83|14671.17|14671.17|0
1669041000000|2022-11-21 14:30:00|14674.94|14674.94|14657.69|14657.69|14693.99|14693.99|14656.36|14656.36|0
1669041300000|2022-11-21 14:35:00|14658.12|14658.12|14683.59|14683.59|14683.59|14683.59|14658.12|14658.12|0
1669041600000|2022-11-21 14:40:00|14684.91|14684.91|14707.51|14707.51|14714.12|14714.12|14684.91|14684.91|0
1669041900000|2022-11-21 14:45:00|14706.18|14706.18|14730.54|14730.54|14738.03|14738.03|14694.46|14694.46|0
1669042200000|2022-11-21 14:50:00|14738.07|14738.07|14748.04|14748.04|14757.11|14757.11|14738.07|14738.07|0
1669042500000|2022-11-21 14:55:00|14746.71|14746.71|14719.92|14719.92|14748.04|14748.04|14719.92|14719.92|0
1669042800000|2022-11-21 15:00:00|14731.22|14731.22|14722.34|14722.34|14744.27|14744.27|14722.34|14722.34|0
1669043100000|2022-11-21 15:05:00|14711.04|14711.04|14716.37|14716.37|14721.2|14721.2|14705.29|14705.29|0
1669043400000|2022-11-21 15:10:00|14730.32|14730.32|14726.72|14726.72|14734.09|14734.09|14725.4|14725.4|0
1669043700000|2022-11-21 15:15:00|14734.26|14734.26|14716.13|14716.13|14735.58|14735.58|14708.36|14708.36|0
1669044000000|2022-11-21 15:20:00|14714.8|14714.8|14707.94|14707.94|14733.16|14733.16|14703.96|14703.96|0
1669044300000|2022-11-21 15:25:00|14713.25|14713.25|14709.75|14709.75|14728.06|14728.06|14709.75|14709.75|0
1669044600000|2022-11-21 15:30:00|14708.42|14708.42|14707.53|14707.53|14719.48|14719.48|14707.53|14707.53|0
1669044900000|2022-11-21 15:35:00|14706.2|14706.2|14713.95|14713.95|14726.58|14726.58|14706.2|14706.2|0
1669045200000|2022-11-21 15:40:00|14717.72|14717.72|14693.81|14693.81|14722.81|14722.81|14686.28|14686.28|0
1669045500000|2022-11-21 15:45:00|14697.58|14697.58|14684.68|14684.68|14698.69|14698.69|14677.15|14677.15|0
1669045800000|2022-11-21 15:50:00|14683.81|14683.81|14681.16|14681.16|14687.58|14687.58|14680.04|14680.04|0
1669046100000|2022-11-21 15:55:00|14682.48|14682.48|14678.93|14678.93|14694|14694|14676.28|14676.28|0
1669046400000|2022-11-21 16:00:00|14678.5|14678.5|14708.16|14708.16|14711.93|14711.93|14665.22|14665.22|0
1669046700000|2022-11-21 16:05:00|14704.4|14704.4|14722.33|14722.33|14733.63|14733.63|14703.07|14703.07|0
1669047000000|2022-11-21 16:10:00|14714.79|14714.79|14724.17|14724.17|14725.06|14725.06|14714|14714|0
1669047300000|2022-11-21 16:15:00|14722.84|14722.84|14727.91|14727.91|14733.01|14733.01|14722.84|14722.84|0
1669047600000|2022-11-21 16:20:00|14729.24|14729.24|14735.68|14735.68|14741.51|14741.51|14725.47|14725.47|0
1669047900000|2022-11-21 16:25:00|14734.73|14734.73|14739.35|14739.35|14739.37|14739.37|14729.97|14729.97|0
1669104900000|2022-11-22 08:15:00|14606.29|14606.29|14620.03|14620.03|14627.57|14627.57|14604.97|14604.97|0
1669105200000|2022-11-22 08:20:00|14638.87|14638.87|14608.46|14608.46|14639.02|14639.02|14600.93|14600.93|0
1669105500000|2022-11-22 08:25:00|14615.1|14615.1|14657.82|14657.82|14664.48|14664.48|14615.1|14615.1|0
1669105800000|2022-11-22 08:30:00|14650.29|14650.29|14635.73|14635.73|14650.29|14650.29|14635.73|14635.73|0
1669106100000|2022-11-22 08:35:00|14616.9|14616.9|14586.77|14586.77|14620.66|14620.66|14586.77|14586.77|0
1669106400000|2022-11-22 08:40:00|14583|14583|14542.03|14542.03|14583|14583|14542.03|14542.03|0
1669106700000|2022-11-22 08:45:00|14530.73|14530.73|14579.87|14579.87|14579.87|14579.87|14530.73|14530.73|0
1669107000000|2022-11-22 08:50:00|14587.41|14587.41|14645.36|14645.36|14645.36|14645.36|14587.41|14587.41|0
1669107300000|2022-11-22 08:55:00|14652.9|14652.9|14625.42|14625.42|14678.79|14678.79|14624.09|14624.09|0
1669107600000|2022-11-22 09:00:00|14632.95|14632.95|14640.7|14640.7|14644.46|14644.46|14632.05|14632.05|0
1669107900000|2022-11-22 09:05:00|14655.76|14655.76|14640.96|14640.96|14659.53|14659.53|14633.43|14633.43|0
1669108200000|2022-11-22 09:10:00|14635.65|14635.65|14636.54|14636.54|14636.98|14636.98|14635.65|14635.65|0
1669108500000|2022-11-22 09:15:00|14638.29|14638.29|14627.09|14627.09|14649.59|14649.59|14625.98|14625.98|0
1669108800000|2022-11-22 09:20:00|14619.56|14619.56|14621.8|14621.8|14621.8|14621.8|14614.27|14614.27|0
1669109100000|2022-11-22 09:25:00|14614.27|14614.27|14612.95|14612.95|14614.27|14614.27|14605.41|14605.41|0
1669109400000|2022-11-22 09:30:00|14622.23|14622.23|14643.91|14643.91|14643.91|14643.91|14619.79|14619.79|0
1669109700000|2022-11-22 09:35:00|14651.44|14651.44|14665.37|14665.37|14665.37|14665.37|14651.44|14651.44|0
1669110000000|2022-11-22 09:40:00|14657.83|14657.83|14663.19|14663.19|14663.19|14663.19|14651.89|14651.89|0
1669110300000|2022-11-22 09:45:00|14660.35|14660.35|14663|14663|14676.05|14676.05|14651.7|14651.7|0
1669110600000|2022-11-22 09:50:00|14660.35|14660.35|14662.74|14662.74|14666.51|14666.51|14660.35|14660.35|0
1669110900000|2022-11-22 09:55:00|14658.97|14658.97|14658.97|14658.97|14658.97|14658.97|14655.21|14655.21|0
1669111200000|2022-11-22 10:00:00|14658.1|14658.1|14636.21|14636.21|14658.1|14658.1|14636.21|14636.21|0
1669111500000|2022-11-22 10:05:00|14643.74|14643.74|14643.74|14643.74|14647.51|14647.51|14639.98|14639.98|0
1669111800000|2022-11-22 10:10:00|14647.51|14647.51|14636.21|14636.21|14647.51|14647.51|14636.21|14636.21|0
1669112100000|2022-11-22 10:15:00|14643.74|14643.74|14643.74|14643.74|14643.74|14643.74|14639.98|14639.98|0
1669112400000|2022-11-22 10:20:00|14639.98|14639.98|14631.12|14631.12|14642.63|14642.63|14625.81|14625.81|0
1669112700000|2022-11-22 10:25:00|14632.42|14632.42|14635.1|14635.1|14635.1|14635.1|14631.12|14631.12|0
1669113000000|2022-11-22 10:30:00|14637.75|14637.75|14653.24|14653.24|14653.24|14653.24|14637.75|14637.75|0
1669113300000|2022-11-22 10:35:00|14655.86|14655.86|14663.43|14663.43|14666.93|14666.93|14655.86|14655.86|0
1669113600000|2022-11-22 10:40:00|14666.08|14666.08|14668.73|14668.73|14672.71|14672.71|14666.08|14666.08|0
1669113900000|2022-11-22 10:45:00|14664.97|14664.97|14656.99|14656.99|14668.45|14668.45|14653.22|14653.22|0
1669114200000|2022-11-22 10:50:00|14660.75|14660.75|14664.73|14664.73|14664.73|14664.73|14660.75|14660.75|0
1669114500000|2022-11-22 10:55:00|14660.97|14660.97|14661.18|14661.18|14664.95|14664.95|14660.97|14660.97|0
1669114800000|2022-11-22 11:00:00|14662.51|14662.51|14666.65|14666.65|14678.38|14678.38|14662.51|14662.51|0
1669115100000|2022-11-22 11:05:00|14665.34|14665.34|14657.14|14657.14|14665.34|14665.34|14656.27|14656.27|0
1669115400000|2022-11-22 11:10:00|14658.89|14658.89|14624.14|14624.14|14663.98|14663.98|14624.14|14624.14|0
1669115700000|2022-11-22 11:15:00|14620.37|14620.37|14648.49|14648.49|14649.81|14649.81|14616.39|14616.39|0
1669116000000|2022-11-22 11:20:00|14649.43|14649.43|14642.28|14642.28|14649.43|14649.43|14640.01|14640.01|0
1669116300000|2022-11-22 11:25:00|14646.05|14646.05|14628.13|14628.13|14646.05|14646.05|14628.13|14628.13|0
1669116600000|2022-11-22 11:30:00|14621.5|14621.5|14621.73|14621.73|14621.73|14621.73|14612.66|14612.66|0
1669116900000|2022-11-22 11:35:00|14620.41|14620.41|14605.58|14605.58|14620.41|14620.41|14604.26|14604.26|0
1669117200000|2022-11-22 11:40:00|14604.28|14604.28|14602.52|14602.52|14606.49|14606.49|14602.52|14602.52|0
1669117500000|2022-11-22 11:45:00|14607.82|14607.82|14602.4|14602.4|14615.35|14615.35|14601.08|14601.08|0
1669117800000|2022-11-22 11:50:00|14601.08|14601.08|14604.84|14604.84|14604.84|14604.84|14599.75|14599.75|0
1669118100000|2022-11-22 11:55:00|14604.41|14604.41|14605.54|14605.54|14605.54|14605.54|14599.12|14599.12|0
1669118400000|2022-11-22 12:00:00|14613.07|14613.07|14620.82|14620.82|14620.82|14620.82|14613.07|14613.07|0
1669118700000|2022-11-22 12:05:00|14618.17|14618.17|14623|14623|14623|14623|14618.17|14618.17|0
1669119000000|2022-11-22 12:10:00|14638.06|14638.06|14646.68|14646.68|14646.68|14646.68|14638.06|14638.06|0
1669119300000|2022-11-22 12:15:00|14644.03|14644.03|14644.05|14644.05|14647.81|14647.81|14642.72|14642.72|0
1669119600000|2022-11-22 12:20:00|14641.39|14641.39|14644.27|14644.27|14644.27|14644.27|14637.87|14637.87|0
1669119900000|2022-11-22 12:25:00|14642.94|14642.94|14622.36|14622.36|14642.94|14642.94|14618.38|14618.38|0
1669120200000|2022-11-22 12:30:00|14623.68|14623.68|14599.12|14599.12|14623.68|14623.68|14599.12|14599.12|0
1669120500000|2022-11-22 12:35:00|14598.68|14598.68|14616.85|14616.85|14616.85|14616.85|14598.47|14598.47|0
1669120800000|2022-11-22 12:40:00|14616.41|14616.41|14615.3|14615.3|14627.03|14627.03|14615.3|14615.3|0
1669121100000|2022-11-22 12:45:00|14609.99|14609.99|14608.43|14608.43|14614.85|14614.85|14608.43|14608.43|0
1669121400000|2022-11-22 12:50:00|14604.66|14604.66|14608.43|14608.43|14612.19|14612.19|14604.66|14604.66|0
1669121700000|2022-11-22 12:55:00|14600.68|14600.68|14609.28|14609.28|14609.28|14609.28|14596.48|14596.48|0
1669122000000|2022-11-22 13:00:00|14610.61|14610.61|14609.07|14609.07|14611.72|14611.72|14605.3|14605.3|0
1669122300000|2022-11-22 13:05:00|14605.3|14605.3|14599.5|14599.5|14605.3|14605.3|14599.5|14599.5|0
1669122600000|2022-11-22 13:10:00|14603.48|14603.48|14629|14629|14629|14629|14603.48|14603.48|0
1669122900000|2022-11-22 13:15:00|14634.31|14634.31|14634.73|14634.73|14645.59|14645.59|14634.29|14634.29|0
1669123200000|2022-11-22 13:20:00|14634.29|14634.29|14632.98|14632.98|14645.8|14645.8|14632.98|14632.98|0
1669123500000|2022-11-22 13:25:00|14632.55|14632.55|14644.27|14644.27|14644.27|14644.27|14632.55|14632.55|0
1669123800000|2022-11-22 13:30:00|14651.81|14651.81|14644.3|14644.3|14651.81|14651.81|14640.32|14640.32|0
1669124100000|2022-11-22 13:35:00|14645.63|14645.63|14639.78|14639.78|14649.59|14649.59|14639.78|14639.78|0
1669124400000|2022-11-22 13:40:00|14638.46|14638.46|14634.04|14634.04|14638.46|14638.46|14634.04|14634.04|0
1669124700000|2022-11-22 13:45:00|14635.78|14635.78|14647.53|14647.53|14655.06|14655.06|14635.78|14635.78|0
1669125000000|2022-11-22 13:50:00|14649.71|14649.71|14648.86|14648.86|14651.51|14651.51|14647.53|14647.53|0
1669125300000|2022-11-22 13:55:00|14645.09|14645.09|14653.03|14653.03|14656.8|14656.8|14645.09|14645.09|0
1669125600000|2022-11-22 14:00:00|14654.36|14654.36|14649.07|14649.07|14655.49|14655.49|14647.74|14647.74|0
1669125900000|2022-11-22 14:05:00|14652.84|14652.84|14716.53|14716.53|14724.28|14724.28|14652.84|14652.84|0
1669126200000|2022-11-22 14:10:00|14713.88|14713.88|14698.81|14698.81|14713.88|14713.88|14698.81|14698.81|0
1669126500000|2022-11-22 14:15:00|14691.28|14691.28|14683.53|14683.53|14691.28|14691.28|14679.55|14679.55|0
1669126800000|2022-11-22 14:20:00|14684.4|14684.4|14687.51|14687.51|14690.17|14690.17|14679.77|14679.77|0
1669127100000|2022-11-22 14:25:00|14688.84|14688.84|14684.86|14684.86|14688.84|14688.84|14683.75|14683.75|0
1669127400000|2022-11-22 14:30:00|14688.63|14688.63|14706.31|14706.31|14722.52|14722.52|14675.79|14675.79|0
1669127700000|2022-11-22 14:35:00|14705.43|14705.43|14694.83|14694.83|14715.42|14715.42|14694.83|14694.83|0
1669128000000|2022-11-22 14:40:00|14691.07|14691.07|14723.16|14723.16|14723.16|14723.16|14687.09|14687.09|0
1669128300000|2022-11-22 14:45:00|14719.4|14719.4|14740.36|14740.36|14741.31|14741.31|14719.4|14719.4|0
1669128600000|2022-11-22 14:50:00|14740.8|14740.8|14719.99|14719.99|14744.56|14744.56|14719.99|14719.99|0
1669128900000|2022-11-22 14:55:00|14721.32|14721.32|14734.38|14734.38|14737.03|14737.03|14721.32|14721.32|0
1669129200000|2022-11-22 15:00:00|14737.86|14737.86|14747.61|14747.61|14756.47|14756.47|14735.01|14735.01|0
1669129500000|2022-11-22 15:05:00|14751.38|14751.38|14741.94|14741.94|14758.67|14758.67|14731.59|14731.59|0
1669129800000|2022-11-22 15:10:00|14740.61|14740.61|14754.15|14754.15|14758.26|14758.26|14733.08|14733.08|0
1669130100000|2022-11-22 15:15:00|14757.92|14757.92|14744.53|14744.53|14761.9|14761.9|14742.2|14742.2|0
1669130400000|2022-11-22 15:20:00|14743.2|14743.2|14758.45|14758.45|14758.45|14758.45|14734.34|14734.34|0
1669130700000|2022-11-22 15:25:00|14759.33|14759.33|14777.24|14777.24|14777.24|14777.24|14759.33|14759.33|0
1669131000000|2022-11-22 15:30:00|14777.67|14777.67|14776.3|14776.3|14787.16|14787.16|14766.79|14766.79|0
1669131300000|2022-11-22 15:35:00|14777.63|14777.63|14769.24|14769.24|14782.93|14782.93|14766.59|14766.59|0
1669131600000|2022-11-22 15:40:00|14766.59|14766.59|14767.35|14767.35|14771.89|14771.89|14762.82|14762.82|0
1669131900000|2022-11-22 15:45:00|14766.02|14766.02|14788.51|14788.51|14788.51|14788.51|14756.7|14756.7|0
1669132200000|2022-11-22 15:50:00|14792.28|14792.28|14787.4|14787.4|14792.72|14792.72|14783.42|14783.42|0
1669132500000|2022-11-22 15:55:00|14791.17|14791.17|14785.89|14785.89|14797.78|14797.78|14784.94|14784.94|0
1669132800000|2022-11-22 16:00:00|14784.58|14784.58|14789.25|14789.25|14791.9|14791.9|14775.96|14775.96|0
1669133100000|2022-11-22 16:05:00|14787.92|14787.92|14785.08|14785.08|14787.92|14787.92|14774.02|14774.02|0
1669133400000|2022-11-22 16:10:00|14788.85|14788.85|14790.16|14790.16|14790.16|14790.16|14781.98|14781.98|0
1669133700000|2022-11-22 16:15:00|14789.72|14789.72|14773.73|14773.73|14789.72|14789.72|14768.65|14768.65|0
1669134000000|2022-11-22 16:20:00|14772.78|14772.78|14768.82|14768.82|14772.78|14772.78|14765.73|14765.73|0
1669134300000|2022-11-22 16:25:00|14767.49|14767.49|14777.13|14777.13|14777.13|14777.13|14767.49|14767.49|0
1669191300000|2022-11-23 08:15:00|14733.55|14733.55|14693.02|14693.02|14733.55|14733.55|14689.25|14689.25|0
1669191600000|2022-11-23 08:20:00|14704.32|14704.32|14739.3|14739.3|14739.3|14739.3|14704.32|14704.32|0
1669191900000|2022-11-23 08:25:00|14741.05|14741.05|14742.16|14742.16|14766.51|14766.51|14741.05|14741.05|0
1669192200000|2022-11-23 08:30:00|14734.63|14734.63|14704.85|14704.85|14734.63|14734.63|14693.55|14693.55|0
1669192500000|2022-11-23 08:35:00|14703.11|14703.11|14717.28|14717.28|14725.02|14725.02|14703.11|14703.11|0
1669192800000|2022-11-23 08:40:00|14721.04|14721.04|14715.02|14715.02|14733.43|14733.43|14701.75|14701.75|0
1669193100000|2022-11-23 08:45:00|14722.98|14722.98|14706.42|14706.42|14759.74|14759.74|14706.42|14706.42|0
1669193400000|2022-11-23 08:50:00|14721.49|14721.49|14736.08|14736.08|14736.08|14736.08|14721.49|14721.49|0
1669193700000|2022-11-23 08:55:00|14751.15|14751.15|14746.05|14746.05|14751.15|14751.15|14738.52|14738.52|0
1669194000000|2022-11-23 09:00:00|14744.73|14744.73|14732.79|14732.79|14744.73|14744.73|14730.14|14730.14|0
1669194300000|2022-11-23 09:05:00|14729.02|14729.02|14725.47|14725.47|14740.32|14740.32|14717.72|14717.72|0
1669194600000|2022-11-23 09:10:00|14729.45|14729.45|14752.69|14752.69|14760.22|14760.22|14729.45|14729.45|0
1669194900000|2022-11-23 09:15:00|14755.34|14755.34|14757.99|14757.99|14757.99|14757.99|14755.34|14755.34|0
1669195200000|2022-11-23 09:20:00|14761.97|14761.97|14765.73|14765.73|14765.74|14765.74|14759.11|14759.11|0
1669195500000|2022-11-23 09:25:00|14769.52|14769.52|14767.04|14767.04|14769.52|14769.52|14761.99|14761.99|0
1669195800000|2022-11-23 09:30:00|14764.39|14764.39|14777.65|14777.65|14777.65|14777.65|14764.39|14764.39|0
1669196100000|2022-11-23 09:35:00|14766.36|14766.36|14759.51|14759.51|14770.12|14770.12|14759.51|14759.51|0
1669196400000|2022-11-23 09:40:00|14763.49|14763.49|14776.03|14776.03|14780.95|14780.95|14763.49|14763.49|0
1669196700000|2022-11-23 09:45:00|14775.16|14775.16|14777.81|14777.81|14779.14|14779.14|14775.16|14775.16|0
1669197000000|2022-11-23 09:50:00|14775.16|14775.16|14772.5|14772.5|14775.16|14775.16|14772.5|14772.5|0
1669197300000|2022-11-23 09:55:00|14768.74|14768.74|14774.26|14774.26|14790.65|14790.65|14768.74|14768.74|0
1669197600000|2022-11-23 10:00:00|14770.49|14770.49|14774.26|14774.26|14774.26|14774.26|14766.72|14766.72|0
1669197900000|2022-11-23 10:05:00|14772.93|14772.93|14765.4|14765.4|14772.93|14772.93|14765.4|14765.4|0
1669198200000|2022-11-23 10:10:00|14761.63|14761.63|14747.68|14747.68|14761.63|14761.63|14747.68|14747.68|0
1669198500000|2022-11-23 10:15:00|14740.15|14740.15|14751.45|14751.45|14751.45|14751.45|14740.15|14740.15|0
1669198800000|2022-11-23 10:20:00|14744.81|14744.81|14751.91|14751.91|14751.91|14751.91|14740.61|14740.61|0
1669199100000|2022-11-23 10:25:00|14755.68|14755.68|14755.68|14755.68|14755.68|14755.68|14755.68|14755.68|0
1669199400000|2022-11-23 10:30:00|14755.24|14755.24|14762.77|14762.77|14762.77|14762.77|14755.24|14755.24|0
1669199700000|2022-11-23 10:35:00|14755.24|14755.24|14743.08|14743.08|14759.91|14759.91|14743.08|14743.08|0
1669200000000|2022-11-23 10:40:00|14739.31|14739.31|14730.03|14730.03|14739.31|14739.31|14726.26|14726.26|0
1669200300000|2022-11-23 10:45:00|14728.7|14728.7|14712.69|14712.69|14728.7|14728.7|14710.04|14710.04|0
1669200600000|2022-11-23 10:50:00|14701.39|14701.39|14690.16|14690.16|14701.39|14701.39|14679.76|14679.76|0
1669200900000|2022-11-23 10:55:00|14686.39|14686.39|14695.23|14695.23|14699|14699|14686.39|14686.39|0
1669201200000|2022-11-23 11:00:00|14699.21|14699.21|14714.71|14714.71|14718.48|14718.48|14699.21|14699.21|0
1669201500000|2022-11-23 11:05:00|14720.02|14720.02|14733.97|14733.97|14733.97|14733.97|14720.02|14720.02|0
1669201800000|2022-11-23 11:10:00|14726.44|14726.44|14737.05|14737.05|14737.05|14737.05|14723.78|14723.78|0
1669202100000|2022-11-23 11:15:00|14733.07|14733.07|14725.11|14725.11|14733.07|14733.07|14725.11|14725.11|0
1669202400000|2022-11-23 11:20:00|14729.09|14729.09|14737.49|14737.49|14737.49|14737.49|14729.09|14729.09|0
1669202700000|2022-11-23 11:25:00|14741.26|14741.26|14746.57|14746.57|14746.57|14746.57|14737.28|14737.28|0
1669203000000|2022-11-23 11:30:00|14742.8|14742.8|14741.47|14741.47|14746.57|14746.57|14741.47|14741.47|0
1669203300000|2022-11-23 11:35:00|14738.82|14738.82|14739.65|14739.65|14749.84|14749.84|14736.17|14736.17|0
1669203600000|2022-11-23 11:40:00|14743.42|14743.42|14747.19|14747.19|14750.95|14750.95|14743.42|14743.42|0
1669203900000|2022-11-23 11:45:00|14743.42|14743.42|14743.42|14743.42|14743.42|14743.42|14743.42|14743.42|0
1669204200000|2022-11-23 11:50:00|14747.19|14747.19|14733.02|14733.02|14747.19|14747.19|14733.02|14733.02|0
1669204500000|2022-11-23 11:55:00|14734.35|14734.35|14757.53|14757.53|14757.53|14757.53|14734.35|14734.35|0
1669204800000|2022-11-23 12:00:00|14758.85|14758.85|14761.94|14761.94|14761.94|14761.94|14748.88|14748.88|0
1669205100000|2022-11-23 12:05:00|14760.62|14760.62|14756.85|14756.85|14764.38|14764.38|14756.85|14756.85|0
1669205400000|2022-11-23 12:10:00|14764.38|14764.38|14768.15|14768.15|14768.15|14768.15|14764.38|14764.38|0
1669205700000|2022-11-23 12:15:00|14771.92|14771.92|14772.13|14772.13|14773.46|14773.46|14766.82|14766.82|0
1669206000000|2022-11-23 12:20:00|14769.48|14769.48|14761.94|14761.94|14769.48|14769.48|14758.18|14758.18|0
1669206300000|2022-11-23 12:25:00|14763.27|14763.27|14768.1|14768.1|14768.1|14768.1|14763.27|14763.27|0
1669206600000|2022-11-23 12:30:00|14769.43|14769.43|14770.54|14770.54|14779.61|14779.61|14769.43|14769.43|0
1669206900000|2022-11-23 12:35:00|14771.87|14771.87|14783.36|14783.36|14790.89|14790.89|14771.87|14771.87|0
1669207200000|2022-11-23 12:40:00|14787.13|14787.13|14786.7|14786.7|14805.96|14805.96|14783.36|14783.36|0
1669207500000|2022-11-23 12:45:00|14782.93|14782.93|14778.05|14778.05|14782.93|14782.93|14778.05|14778.05|0
1669207800000|2022-11-23 12:50:00|14768.59|14768.59|14772.35|14772.35|14776.12|14776.12|14768.59|14768.59|0
1669208100000|2022-11-23 12:55:00|14764.82|14764.82|14778.56|14778.56|14791.4|14791.4|14764.82|14764.82|0
1669208400000|2022-11-23 13:00:00|14774.79|14774.79|14781.21|14781.21|14781.21|14781.21|14774.79|14774.79|0
1669208700000|2022-11-23 13:05:00|14777.23|14777.23|14774.38|14774.38|14779.47|14779.47|14767.96|14767.96|0
1669209000000|2022-11-23 13:10:00|14778.14|14778.14|14775.49|14775.49|14785.68|14785.68|14775.49|14775.49|0
1669209300000|2022-11-23 13:15:00|14779.47|14779.47|14767.96|14767.96|14784.56|14784.56|14767.96|14767.96|0
1669209600000|2022-11-23 13:20:00|14764.19|14764.19|14735|14735|14764.19|14764.19|14735|14735|0
1669209900000|2022-11-23 13:25:00|14738.77|14738.77|14757.36|14757.36|14757.36|14757.36|14738.77|14738.77|0
1669210200000|2022-11-23 13:30:00|14749.82|14749.82|14758.32|14758.32|14758.32|14758.32|14737.95|14737.95|0
1669210500000|2022-11-23 13:35:00|14760.98|14760.98|14778.91|14778.91|14778.91|14778.91|14760.98|14760.98|0
1669210800000|2022-11-23 13:40:00|14776.25|14776.25|14752.4|14752.4|14786.44|14786.44|14752.4|14752.4|0
1669211100000|2022-11-23 13:45:00|14756.16|14756.16|14783.38|14783.38|14783.38|14783.38|14756.16|14756.16|0
1669211400000|2022-11-23 13:50:00|14787.36|14787.36|14815.25|14815.25|14815.25|14815.25|14782.47|14782.47|0
1669211700000|2022-11-23 13:55:00|14826.55|14826.55|14832.31|14832.31|14833.19|14833.19|14825.68|14825.68|0
1669212000000|2022-11-23 14:00:00|14833.19|14833.19|14849.79|14849.79|14883.69|14883.69|14833.19|14833.19|0
1669212300000|2022-11-23 14:05:00|14853.56|14853.56|14843.37|14843.37|14853.56|14853.56|14843.37|14843.37|0
1669212600000|2022-11-23 14:10:00|14846.02|14846.02|14838.49|14838.49|14846.02|14846.02|14838.49|14838.49|0
1669212900000|2022-11-23 14:15:00|14842.47|14842.47|14833.19|14833.19|14842.47|14842.47|14831.86|14831.86|0
1669213200000|2022-11-23 14:20:00|14832.31|14832.31|14834.97|14834.97|14834.97|14834.97|14827.22|14827.22|0
1669213500000|2022-11-23 14:25:00|14833.64|14833.64|14842.04|14842.04|14844.25|14844.25|14833.64|14833.64|0
1669213800000|2022-11-23 14:30:00|14849.57|14849.57|14842.44|14842.44|14863.06|14863.06|14836.27|14836.27|0
1669214100000|2022-11-23 14:35:00|14843.77|14843.77|14849.08|14849.08|14852.63|14852.63|14838.46|14838.46|0
1669214400000|2022-11-23 14:40:00|14847.75|14847.75|14843.94|14843.94|14857.94|14857.94|14841.31|14841.31|0
1669214700000|2022-11-23 14:45:00|14845.27|14845.27|14892.43|14892.43|14892.43|14892.43|14845.27|14845.27|0
1669215000000|2022-11-23 14:50:00|14896.35|14896.35|14898.16|14898.16|14907.65|14907.65|14894.4|14894.4|0
1669215300000|2022-11-23 14:55:00|14907.92|14907.92|14877.4|14877.4|14907.92|14907.92|14876.08|14876.08|0
1669215600000|2022-11-23 15:00:00|14881.38|14881.38|14889.83|14889.83|14897.96|14897.96|14875.84|14875.84|0
1669215900000|2022-11-23 15:05:00|14893.59|14893.59|14901.13|14901.13|14925.69|14925.69|14889.83|14889.83|0
1669216200000|2022-11-23 15:10:00|14899.8|14899.8|14915.9|14915.9|14915.9|14915.9|14892.05|14892.05|0
1669216500000|2022-11-23 15:15:00|14910.6|14910.6|14930.28|14930.28|14930.28|14930.28|14910.6|14910.6|0
1669216800000|2022-11-23 15:20:00|14934.05|14934.05|14925.19|14925.19|14934.05|14934.05|14925.19|14925.19|0
1669217100000|2022-11-23 15:25:00|14926.52|14926.52|14924.98|14924.98|14933.84|14933.84|14922.54|14922.54|0
1669217400000|2022-11-23 15:30:00|14926.3|14926.3|14925.9|14925.9|14926.3|14926.3|14919.7|14919.7|0
1669217700000|2022-11-23 15:35:00|14929.67|14929.67|14916.62|14916.62|14942.51|14942.51|14916.62|14916.62|0
1669218000000|2022-11-23 15:40:00|14920.6|14920.6|14963.11|14963.11|14966.22|14966.22|14920.6|14920.6|0
1669218300000|2022-11-23 15:45:00|14963.55|14963.55|14970.86|14970.86|14970.86|14970.86|14955.58|14955.58|0
1669218600000|2022-11-23 15:50:00|14967.09|14967.09|14960.05|14960.05|14969.55|14969.55|14952.74|14952.74|0
1669218900000|2022-11-23 15:55:00|14967.58|14967.58|14969.61|14969.61|14982.86|14982.86|14967.58|14967.58|0
1669219200000|2022-11-23 16:00:00|14973.37|14973.37|14958.77|14958.77|14973.37|14973.37|14958.77|14958.77|0
1669219500000|2022-11-23 16:05:00|14973.84|14973.84|14961.21|14961.21|14973.84|14973.84|14957.44|14957.44|0
1669219800000|2022-11-23 16:10:00|14964.98|14964.98|14989.13|14989.13|14989.13|14989.13|14964.98|14964.98|0
1669220100000|2022-11-23 16:15:00|14990.46|14990.46|14986.69|14986.69|14993.11|14993.11|14982.72|14982.72|0
1669220400000|2022-11-23 16:20:00|14985.37|14985.37|14997.34|14997.34|14999.53|14999.53|14985.37|14985.37|0
1669220700000|2022-11-23 16:25:00|14993.57|14993.57|14951.46|14951.46|14999.31|14999.31|14951.46|14951.46|0
1669277700000|2022-11-24 08:15:00|14824.21|14824.21|14818|14818|14825.54|14825.54|14799.17|14799.17|0
1669278000000|2022-11-24 08:20:00|14824.64|14824.64|14869.62|14869.62|14871.16|14871.16|14808.72|14808.72|0
1669278300000|2022-11-24 08:25:00|14886.86|14886.86|14890.63|14890.63|14890.63|14890.63|14886.86|14886.86|0
1669278600000|2022-11-24 08:30:00|14883.1|14883.1|14871.73|14871.73|14886.8|14886.8|14861.19|14861.19|0
1669278900000|2022-11-24 08:35:00|14881.02|14881.02|14906.74|14906.74|14906.74|14906.74|14870.4|14870.4|0
1669279200000|2022-11-24 08:40:00|14914.27|14914.27|14908.66|14908.66|14933.91|14933.91|14907.33|14907.33|0
1669279500000|2022-11-24 08:45:00|14906.92|14906.92|14921.07|14921.07|14924.12|14924.12|14906.92|14906.92|0
1669279800000|2022-11-24 08:50:00|14928.6|14928.6|14944.95|14944.95|14948.93|14948.93|14921.07|14921.07|0
1669280100000|2022-11-24 08:55:00|14950.25|14950.25|15004.31|15004.31|15019.38|15019.38|14950.25|14950.25|0
1669280400000|2022-11-24 09:00:00|14989.24|14989.24|14970.89|14970.89|14991.26|14991.26|14970.89|14970.89|0
1669280700000|2022-11-24 09:05:00|14978.85|14978.85|14987.74|14987.74|14987.74|14987.74|14967.58|14967.58|0
1669281000000|2022-11-24 09:10:00|14989.07|14989.07|15003.02|15003.02|15003.02|15003.02|14989.07|14989.07|0
1669281300000|2022-11-24 09:15:00|15014.32|15014.32|14972.89|14972.89|15014.32|15014.32|14972.89|14972.89|0
1669281600000|2022-11-24 09:20:00|14969.12|14969.12|14959.84|14959.84|14969.12|14969.12|14952.31|14952.31|0
1669281900000|2022-11-24 09:25:00|14948.54|14948.54|14965.57|14965.57|14965.57|14965.57|14948.54|14948.54|0
1669282200000|2022-11-24 09:30:00|14958.04|14958.04|14946.31|14946.31|14958.04|14958.04|14943.66|14943.66|0
1669282500000|2022-11-24 09:35:00|14945.88|14945.88|14958.29|14958.29|14966.25|14966.25|14945.88|14945.88|0
1669282800000|2022-11-24 09:40:00|14957.42|14957.42|14952.5|14952.5|14957.42|14957.42|14946.12|14946.12|0
1669283100000|2022-11-24 09:45:00|14948.52|14948.52|14950.46|14950.46|14953.83|14953.83|14939.87|14939.87|0
1669283400000|2022-11-24 09:50:00|14957.99|14957.99|14966.16|14966.16|14966.16|14966.16|14950.46|14950.46|0
1669283700000|2022-11-24 09:55:00|14963.55|14963.55|14971.82|14971.82|14979.3|14979.3|14963.55|14963.55|0
1669284000000|2022-11-24 10:00:00|14967.84|14967.84|14969.51|14969.51|14992.28|14992.28|14965.18|14965.18|0
1669284300000|2022-11-24 10:05:00|14965.74|14965.74|14969.72|14969.72|14974.6|14974.6|14961.76|14961.76|0
1669284600000|2022-11-24 10:10:00|14971.05|14971.05|14969.96|14969.96|14982.35|14982.35|14969.96|14969.96|0
1669284900000|2022-11-24 10:15:00|14971.29|14971.29|14980.57|14980.57|14981.9|14981.9|14971.29|14971.29|0
1669285200000|2022-11-24 10:20:00|14983.23|14983.23|14990.55|14990.55|15009.8|15009.8|14983.23|14983.23|0
1669285500000|2022-11-24 10:25:00|14993.2|14993.2|14983.23|14983.23|15000.73|15000.73|14980.57|14980.57|0
1669285800000|2022-11-24 10:30:00|14980.61|14980.61|14970|14970|14980.61|14980.61|14968.67|14968.67|0
1669286100000|2022-11-24 10:35:00|14967.35|14967.35|14968.67|14968.67|14972.44|14972.44|14961.14|14961.14|0
1669286400000|2022-11-24 10:40:00|14972.65|14972.65|14973.09|14973.09|14980.62|14980.62|14961.79|14961.79|0
1669286700000|2022-11-24 10:45:00|14971.76|14971.76|14967.37|14967.37|14971.76|14971.76|14951.39|14951.39|0
1669287000000|2022-11-24 10:50:00|14969.98|14969.98|14969.98|14969.98|14977.51|14977.51|14966.22|14966.22|0
1669287300000|2022-11-24 10:55:00|14961.46|14961.46|14978.61|14978.61|14978.61|14978.61|14959.57|14959.57|0
1669287600000|2022-11-24 11:00:00|14977.29|14977.29|14977.29|14977.29|14977.29|14977.29|14977.29|14977.29|0
1669287900000|2022-11-24 11:05:00|14984.82|14984.82|14990.12|14990.12|14990.12|14990.12|14984.82|14984.82|0
1669288200000|2022-11-24 11:10:00|14988.8|14988.8|14983.08|14983.08|14988.8|14988.8|14972.89|14972.89|0
1669288500000|2022-11-24 11:15:00|14979.31|14979.31|14975.54|14975.54|14979.31|14979.31|14975.54|14975.54|0
1669288800000|2022-11-24 11:20:00|14964.24|14964.24|14957.61|14957.61|14964.24|14964.24|14957.61|14957.61|0
1669289100000|2022-11-24 11:25:00|14956.3|14956.3|14935.95|14935.95|14956.3|14956.3|14935.95|14935.95|0
1669289400000|2022-11-24 11:30:00|14939.72|14939.72|14944.81|14944.81|14946.14|14946.14|14939.72|14939.72|0
1669289700000|2022-11-24 11:35:00|14943.48|14943.48|14930.65|14930.65|14943.48|14943.48|14930.65|14930.65|0
1669290000000|2022-11-24 11:40:00|14929.34|14929.34|14904.49|14904.49|14929.34|14929.34|14898.5|14898.5|0
1669290300000|2022-11-24 11:45:00|14893.19|14893.19|14889.43|14889.43|14893.19|14893.19|14881.89|14881.89|0
1669290600000|2022-11-24 11:50:00|14904.02|14904.02|14896.27|14896.27|14904.02|14904.02|14884.97|14884.97|0
1669290900000|2022-11-24 11:55:00|14900.04|14900.04|14889.85|14889.85|14904.02|14904.02|14886.09|14886.09|0
1669291200000|2022-11-24 12:00:00|14888.53|14888.53|14885.87|14885.87|14892.51|14892.51|14884.76|14884.76|0
1669291500000|2022-11-24 12:05:00|14878.34|14878.34|14886.3|14886.3|14886.3|14886.3|14878.34|14878.34|0
1669291800000|2022-11-24 12:10:00|14882.32|14882.32|14877.02|14877.02|14882.32|14882.32|14877.02|14877.02|0
1669292100000|2022-11-24 12:15:00|14876.07|14876.07|14898.5|14898.5|14901.15|14901.15|14874.17|14874.17|0
1669292400000|2022-11-24 12:20:00|14902.27|14902.27|14903.22|14903.22|14908.9|14908.9|14902.27|14902.27|0
1669292700000|2022-11-24 12:25:00|14895.68|14895.68|14885.24|14885.24|14901.35|14901.35|14885.24|14885.24|0
1669293000000|2022-11-24 12:30:00|14883.92|14883.92|14885.46|14885.46|14889.22|14889.22|14883.92|14883.92|0
1669293300000|2022-11-24 12:35:00|14889.22|14889.22|14884.34|14884.34|14889.22|14889.22|14881.69|14881.69|0
1669293600000|2022-11-24 12:40:00|14883.02|14883.02|14886.78|14886.78|14886.78|14886.78|14883.02|14883.02|0
1669293900000|2022-11-24 12:45:00|14885.46|14885.46|14880.15|14880.15|14885.46|14885.46|14880.15|14880.15|0
1669294200000|2022-11-24 12:50:00|14881.48|14881.48|14877.71|14877.71|14881.48|14881.48|14877.71|14877.71|0
1669294500000|2022-11-24 12:55:00|14878.58|14878.58|14876.84|14876.84|14878.58|14878.58|14876.84|14876.84|0
1669294800000|2022-11-24 13:00:00|14872.86|14872.86|14860.71|14860.71|14872.86|14872.86|14859.38|14859.38|0
1669295100000|2022-11-24 13:05:00|14859.38|14859.38|14824.83|14824.83|14870.68|14870.68|14824.83|14824.83|0
1669295400000|2022-11-24 13:10:00|14827.48|14827.48|14845.2|14845.2|14845.2|14845.2|14827.48|14827.48|0
1669295700000|2022-11-24 13:15:00|14843.87|14843.87|14843.87|14843.87|14843.87|14843.87|14843.87|14843.87|0
1669296000000|2022-11-24 13:20:00|14847.85|14847.85|14847.85|14847.85|14847.85|14847.85|14847.85|14847.85|0
1669296300000|2022-11-24 13:25:00|14844.08|14844.08|14838.78|14838.78|14851.62|14851.62|14838.78|14838.78|0
1669296600000|2022-11-24 13:30:00|14842.54|14842.54|14846.33|14846.33|14846.33|14846.33|14839.91|14839.91|0
1669296900000|2022-11-24 13:35:00|14851.64|14851.64|14838.81|14838.81|14851.64|14851.64|14838.81|14838.81|0
1669297200000|2022-11-24 13:40:00|14841.46|14841.46|14846.55|14846.55|14846.55|14846.55|14841.46|14841.46|0
1669297500000|2022-11-24 13:45:00|14847.88|14847.88|14847.88|14847.88|14847.88|14847.88|14847.88|14847.88|0
1669297800000|2022-11-24 13:50:00|14846.55|14846.55|14848.3|14848.3|14852.06|14852.06|14846.55|14846.55|0
1669298100000|2022-11-24 13:55:00|14840.76|14840.76|14851.16|14851.16|14853.81|14853.81|14829.46|14829.46|0
1669298400000|2022-11-24 14:00:00|14852.49|14852.49|14850.05|14850.05|14852.49|14852.49|14847.4|14847.4|0
1669298700000|2022-11-24 14:05:00|14846.28|14846.28|14837.42|14837.42|14846.28|14846.28|14834.98|14834.98|0
1669299000000|2022-11-24 14:10:00|14835.68|14835.68|14835.87|14835.87|14835.87|14835.87|14831.72|14831.72|0
1669299300000|2022-11-24 14:15:00|14834.54|14834.54|14802.45|14802.45|14834.54|14834.54|14802.45|14802.45|0
1669299600000|2022-11-24 14:20:00|14801.13|14801.13|14806.22|14806.22|14807.55|14807.55|14799.8|14799.8|0
1669299900000|2022-11-24 14:25:00|14815.51|14815.51|14812.85|14812.85|14815.51|14815.51|14812.85|14812.85|0
1669300200000|2022-11-24 14:30:00|14820.39|14820.39|14810.88|14810.88|14820.39|14820.39|14808.87|14808.87|0
1669300500000|2022-11-24 14:35:00|14807.11|14807.11|14814.4|14814.4|14817.05|14817.05|14798.25|14798.25|0
1669300800000|2022-11-24 14:40:00|14815.73|14815.73|14818.38|14818.38|14822.15|14822.15|14815.73|14815.73|0
1669301100000|2022-11-24 14:45:00|14819.71|14819.71|14823.69|14823.69|14827.67|14827.67|14818.38|14818.38|0
1669301400000|2022-11-24 14:50:00|14821.03|14821.03|14822.36|14822.36|14831.65|14831.65|14817.27|14817.27|0
1669301700000|2022-11-24 14:55:00|14818.59|14818.59|14826.69|14826.69|14826.69|14826.69|14812.18|14812.18|0
1669302000000|2022-11-24 15:00:00|14828.59|14828.59|14822.61|14822.61|14836.12|14836.12|14815.75|14815.75|0
1669302300000|2022-11-24 15:05:00|14826.38|14826.38|14831.89|14831.89|14833.22|14833.22|14826.38|14826.38|0
1669302600000|2022-11-24 15:10:00|14832.33|14832.33|14840.32|14840.32|14843.16|14843.16|14831.21|14831.21|0
1669302900000|2022-11-24 15:15:00|14841.65|14841.65|14827.73|14827.73|14843.98|14843.98|14827.73|14827.73|0
1669303200000|2022-11-24 15:20:00|14829.06|14829.06|14808.94|14808.94|14829.06|14829.06|14808.5|14808.5|0
1669303500000|2022-11-24 15:25:00|14810.26|14810.26|14804.06|14804.06|14810.26|14810.26|14800.08|14800.08|0
1669303800000|2022-11-24 15:30:00|14803.18|14803.18|14783.7|14783.7|14803.18|14803.18|14781.05|14781.05|0
1669304100000|2022-11-24 15:35:00|14782.38|14782.38|14805.62|14805.62|14810.92|14810.92|14782.38|14782.38|0
1669304400000|2022-11-24 15:40:00|14809.59|14809.59|14795.22|14795.22|14813.36|14813.36|14795.22|14795.22|0
1669304700000|2022-11-24 15:45:00|14791.45|14791.45|14784.63|14784.63|14791.45|14791.45|14779.54|14779.54|0
1669305000000|2022-11-24 15:50:00|14788.4|14788.4|14784.63|14784.63|14791.05|14791.05|14784.63|14784.63|0
1669305300000|2022-11-24 15:55:00|14788.61|14788.61|14782.19|14782.19|14788.61|14788.61|14782.19|14782.19|0
1669305600000|2022-11-24 16:00:00|14783.52|14783.52|14783.28|14783.28|14788.16|14788.16|14779.3|14779.3|0
1669305900000|2022-11-24 16:05:00|14785.93|14785.93|14784.62|14784.62|14785.93|14785.93|14780.86|14780.86|0
1669306200000|2022-11-24 16:10:00|14788.39|14788.39|14782.73|14782.73|14788.39|14788.39|14782.73|14782.73|0
1669306500000|2022-11-24 16:15:00|14783.6|14783.6|14784.47|14784.47|14788.24|14788.24|14778.51|14778.51|0
1669306800000|2022-11-24 16:20:00|14788.24|14788.24|14783.13|14783.13|14788.24|14788.24|14780.47|14780.47|0
1669307100000|2022-11-24 16:25:00|14781.8|14781.8|14772.66|14772.66|14789.77|14789.77|14766.06|14766.06|0
1669364100000|2022-11-25 08:15:00|14765.92|14765.92|14796.05|14796.05|14796.05|14796.05|14765.92|14765.92|0
1669364400000|2022-11-25 08:20:00|14788.52|14788.52|14803.58|14803.58|14811.12|14811.12|14788.52|14788.52|0
1669364700000|2022-11-25 08:25:00|14814.2|14814.2|14802.9|14802.9|14814.2|14814.2|14802.9|14802.9|0
1669365000000|2022-11-25 08:30:00|14787.83|14787.83|14812.66|14812.66|14812.66|14812.66|14782.53|14782.53|0
1669365300000|2022-11-25 08:35:00|14823.96|14823.96|14833.03|14833.03|14833.03|14833.03|14820.19|14820.19|0
1669365600000|2022-11-25 08:40:00|14840.56|14840.56|14851.86|14851.86|14851.86|14851.86|14840.56|14840.56|0
1669365900000|2022-11-25 08:45:00|14848.09|14848.09|14835.43|14835.43|14848.09|14848.09|14824.13|14824.13|0
1669366200000|2022-11-25 08:50:00|14843.39|14843.39|14836.49|14836.49|14846.04|14846.04|14825.19|14825.19|0
1669366500000|2022-11-25 08:55:00|14825.19|14825.19|14823.87|14823.87|14825.19|14825.19|14821.22|14821.22|0
1669366800000|2022-11-25 09:00:00|14816.34|14816.34|14820.1|14820.1|14820.1|14820.1|14816.34|14816.34|0
1669367100000|2022-11-25 09:05:00|14822.76|14822.76|14839.07|14839.07|14839.07|14839.07|14822.76|14822.76|0
1669367400000|2022-11-25 09:10:00|14839.51|14839.51|14836.89|14836.89|14839.51|14839.51|14836.89|14836.89|0
1669367700000|2022-11-25 09:15:00|14836.02|14836.02|14832.04|14832.04|14836.02|14836.02|14825.41|14825.41|0
1669368000000|2022-11-25 09:20:00|14824.08|14824.08|14807.5|14807.5|14824.08|14824.08|14803.52|14803.52|0
1669368300000|2022-11-25 09:25:00|14810.15|14810.15|14810.15|14810.15|14810.15|14810.15|14810.15|14810.15|0
1669368600000|2022-11-25 09:30:00|14802.62|14802.62|14799.55|14799.55|14802.62|14802.62|14799.55|14799.55|0
1669368900000|2022-11-25 09:35:00|14798.22|14798.22|14797.46|14797.46|14798.22|14798.22|14795.57|14795.57|0
1669369200000|2022-11-25 09:40:00|14802.77|14802.77|14772.65|14772.65|14802.77|14802.77|14772.65|14772.65|0
1669369500000|2022-11-25 09:45:00|14775.3|14775.3|14781.46|14781.46|14781.46|14781.46|14775.3|14775.3|0
1669369800000|2022-11-25 09:50:00|14788.99|14788.99|14781.03|14781.03|14788.99|14788.99|14779.7|14779.7|0
1669370100000|2022-11-25 09:55:00|14778.38|14778.38|14779.77|14779.77|14779.77|14779.77|14772.24|14772.24|0
1669370400000|2022-11-25 10:00:00|14781.1|14781.1|14766.01|14766.01|14783.28|14783.28|14766.01|14766.01|0
1669370700000|2022-11-25 10:05:00|14762.25|14762.25|14767.34|14767.34|14767.34|14767.34|14762.25|14762.25|0
1669371000000|2022-11-25 10:10:00|14764.5|14764.5|14772.58|14772.58|14772.58|14772.58|14763.12|14763.12|0
1669371300000|2022-11-25 10:15:00|14779.22|14779.22|14801.14|14801.14|14801.14|14801.14|14779.22|14779.22|0
1669371900000|2022-11-25 10:25:00|14805.12|14805.12|14808.11|14808.11|14816.63|14816.63|14805.12|14805.12|0
1669372200000|2022-11-25 10:30:00|14813.41|14813.41|14828.48|14828.48|14828.48|14828.48|14813.41|14813.41|0
1669372500000|2022-11-25 10:35:00|14831.09|14831.09|14835.7|14835.7|14835.7|14835.7|14825.3|14825.3|0
1669372800000|2022-11-25 10:40:00|14836.14|14836.14|14843.65|14843.65|14843.65|14843.65|14835.7|14835.7|0
1669373100000|2022-11-25 10:45:00|14844.09|14844.09|14852.95|14852.95|14852.95|14852.95|14844.09|14844.09|0
1669373400000|2022-11-25 10:50:00|14845.41|14845.41|14842.76|14842.76|14845.41|14845.41|14835.23|14835.23|0
1669373700000|2022-11-25 10:55:00|14837.46|14837.46|14837.46|14837.46|14837.46|14837.46|14835.71|14835.71|0
1669374000000|2022-11-25 11:00:00|14836.13|14836.13|14832.36|14832.36|14836.13|14836.13|14832.36|14832.36|0
1669374300000|2022-11-25 11:05:00|14829.71|14829.71|14830.66|14830.66|14830.66|14830.66|14829.71|14829.71|0
1669374600000|2022-11-25 11:10:00|14832.55|14832.55|14826.89|14826.89|14832.55|14832.55|14825.02|14825.02|0
1669374900000|2022-11-25 11:15:00|14829.54|14829.54|14826.21|14826.21|14830.41|14830.41|14826.21|14826.21|0
1669375200000|2022-11-25 11:20:00|14823.56|14823.56|14830.68|14830.68|14830.68|14830.68|14821.82|14821.82|0
1669375500000|2022-11-25 11:25:00|14826.91|14826.91|14826.91|14826.91|14826.91|14826.91|14826.91|14826.91|0
1669375800000|2022-11-25 11:30:00|14824.26|14824.26|14824.26|14824.26|14824.26|14824.26|14824.26|14824.26|0
1669376400000|2022-11-25 11:40:00|14822.93|14822.93|14824.91|14824.91|14828.67|14828.67|14822.93|14822.93|0
1669376700000|2022-11-25 11:45:00|14817.37|14817.37|14824.91|14824.91|14824.91|14824.91|14817.37|14817.37|0
1669377000000|2022-11-25 11:50:00|14824.03|14824.03|14829.32|14829.32|14829.32|14829.32|14824.03|14824.03|0
1669377300000|2022-11-25 11:55:00|14826.67|14826.67|14824.01|14824.01|14826.67|14826.67|14822.69|14822.69|0
1669377600000|2022-11-25 12:00:00|14821.36|14821.36|14819.18|14819.18|14821.36|14821.36|14815.64|14815.64|0
1669377900000|2022-11-25 12:05:00|14821.84|14821.84|14821.84|14821.84|14821.84|14821.84|14821.84|14821.84|0
1669378200000|2022-11-25 12:10:00|14825.6|14825.6|14821.84|14821.84|14825.6|14825.6|14821.84|14821.84|0
1669378500000|2022-11-25 12:15:00|14823.16|14823.16|14816.74|14816.74|14823.16|14823.16|14816.74|14816.74|0
1669378800000|2022-11-25 12:20:00|14820.51|14820.51|14816.53|14816.53|14820.51|14820.51|14816.53|14816.53|0
1669379100000|2022-11-25 12:25:00|14813.88|14813.88|14794.19|14794.19|14813.88|14813.88|14794.19|14794.19|0
1669379400000|2022-11-25 12:30:00|14788.89|14788.89|14794.41|14794.41|14794.41|14794.41|14786.45|14786.45|0
1669379700000|2022-11-25 12:35:00|14798.17|14798.17|14799.08|14799.08|14804.17|14804.17|14796.43|14796.43|0
1669380000000|2022-11-25 12:40:00|14806.61|14806.61|14805.29|14805.29|14806.61|14806.61|14805.29|14805.29|0
1669380300000|2022-11-25 12:45:00|14801.52|14801.52|14796.43|14796.43|14801.52|14801.52|14796.43|14796.43|0
1669380600000|2022-11-25 12:50:00|14795.1|14795.1|14800.19|14800.19|14800.19|14800.19|14795.1|14795.1|0
1669380900000|2022-11-25 12:55:00|14807.73|14807.73|14805.07|14805.07|14807.73|14807.73|14805.07|14805.07|0
1669381200000|2022-11-25 13:00:00|14803.75|14803.75|14807.31|14807.31|14807.31|14807.31|14800.44|14800.44|0
1669381500000|2022-11-25 13:05:00|14811.08|14811.08|14805.98|14805.98|14811.08|14811.08|14805.98|14805.98|0
1669381800000|2022-11-25 13:10:00|14805.11|14805.11|14811.69|14811.69|14811.69|14811.69|14805.11|14805.11|0
1669382100000|2022-11-25 13:15:00|14818.32|14818.32|14830.05|14830.05|14830.05|14830.05|14818.32|14818.32|0
1669382400000|2022-11-25 13:20:00|14826.28|14826.28|14818.32|14818.32|14826.28|14826.28|14818.32|14818.32|0
1669382700000|2022-11-25 13:25:00|14822.09|14822.09|14830.95|14830.95|14830.95|14830.95|14822.09|14822.09|0
1669383000000|2022-11-25 13:30:00|14832.27|14832.27|14816.99|14816.99|14832.27|14832.27|14816.99|14816.99|0
1669383300000|2022-11-25 13:35:00|14814.34|14814.34|14807.28|14807.28|14814.34|14814.34|14807.07|14807.07|0
1669383600000|2022-11-25 13:40:00|14808.15|14808.15|14806.85|14806.85|14810.61|14810.61|14806.85|14806.85|0
1669383900000|2022-11-25 13:45:00|14804.19|14804.19|14795.15|14795.15|14804.19|14804.19|14795.15|14795.15|0
1669384200000|2022-11-25 13:50:00|14798.91|14798.91|14825.78|14825.78|14825.78|14825.78|14798.91|14798.91|0
1669384500000|2022-11-25 13:55:00|14814.48|14814.48|14812.59|14812.59|14814.48|14814.48|14812.59|14812.59|0
1669384800000|2022-11-25 14:00:00|14813.92|14813.92|14810.85|14810.85|14813.92|14813.92|14810.85|14810.85|0
1669385100000|2022-11-25 14:05:00|14807.08|14807.08|14807.08|14807.08|14807.95|14807.95|14807.08|14807.08|0
1669385400000|2022-11-25 14:10:00|14803.31|14803.31|14787.81|14787.81|14803.31|14803.31|14787.81|14787.81|0
1669385700000|2022-11-25 14:15:00|14789.14|14789.14|14786.03|14786.03|14789.14|14789.14|14784.72|14784.72|0
1669386000000|2022-11-25 14:20:00|14787.92|14787.92|14783.94|14783.94|14787.92|14787.92|14782.62|14782.62|0
1669386300000|2022-11-25 14:25:00|14781.29|14781.29|14782.62|14782.62|14791.48|14791.48|14781.29|14781.29|0
1669386600000|2022-11-25 14:30:00|14786.38|14786.38|14762.98|14762.98|14792.8|14792.8|14762.03|14762.03|0
1669386900000|2022-11-25 14:35:00|14766.96|14766.96|14756.99|14756.99|14769.83|14769.83|14756.99|14756.99|0
1669387200000|2022-11-25 14:40:00|14754.33|14754.33|14748.14|14748.14|14756.1|14756.1|14748.14|14748.14|0
1669387500000|2022-11-25 14:45:00|14752.12|14752.12|14751.72|14751.72|14757.4|14757.4|14750.77|14750.77|0
1669387800000|2022-11-25 14:50:00|14763.02|14763.02|14781.14|14781.14|14784.91|14784.91|14763.02|14763.02|0
1669388100000|2022-11-25 14:55:00|14781.58|14781.58|14803.29|14803.29|14816.34|14816.34|14781.58|14781.58|0
1669388400000|2022-11-25 15:00:00|14801.96|14801.96|14801.31|14801.31|14805.94|14805.94|14790.22|14790.22|0
1669388700000|2022-11-25 15:05:00|14809.27|14809.27|14805.66|14805.66|14832.51|14832.51|14799.98|14799.98|0
1669389000000|2022-11-25 15:10:00|14813.2|14813.2|14814.15|14814.15|14817.92|14817.92|14807.52|14807.52|0
1669389300000|2022-11-25 15:15:00|14813.71|14813.71|14823.02|14823.02|14823.02|14823.02|14805.97|14805.97|0
1669389600000|2022-11-25 15:20:00|14819.25|14819.25|14824.72|14824.72|14825.6|14825.6|14808.33|14808.33|0
1669389900000|2022-11-25 15:25:00|14828.49|14828.49|14811.94|14811.94|14828.49|14828.49|14811.67|14811.67|0
1669390200000|2022-11-25 15:30:00|14815.92|14815.92|14819.71|14819.71|14819.71|14819.71|14813.08|14813.08|0
1669390500000|2022-11-25 15:35:00|14818.77|14818.77|14792.22|14792.22|14826.3|14826.3|14792.22|14792.22|0
1669390800000|2022-11-25 15:40:00|14803.52|14803.52|14817.88|14817.88|14820.53|14820.53|14799.75|14799.75|0
1669391100000|2022-11-25 15:45:00|14821.64|14821.64|14818.8|14818.8|14822.57|14822.57|14812.57|14812.57|0
1669391400000|2022-11-25 15:50:00|14817.48|14817.48|14824.98|14824.98|14825.41|14825.41|14817.48|14817.48|0
1669391700000|2022-11-25 15:55:00|14823.65|14823.65|14849.62|14849.62|14850.94|14850.94|14823.65|14823.65|0
1669392000000|2022-11-25 16:00:00|14851.51|14851.51|14879.23|14879.23|14888.98|14888.98|14851.51|14851.51|0
1669392300000|2022-11-25 16:05:00|14875.46|14875.46|14838.02|14838.02|14875.46|14875.46|14838.02|14838.02|0
1669392600000|2022-11-25 16:10:00|14838.97|14838.97|14855.32|14855.32|14855.32|14855.32|14832.51|14832.51|0
1669392900000|2022-11-25 16:15:00|14854.45|14854.45|14870.36|14870.36|14874.56|14874.56|14854.45|14854.45|0
1669393200000|2022-11-25 16:20:00|14872.25|14872.25|14874.47|14874.47|14880.43|14880.43|14870.04|14870.04|0
1669393500000|2022-11-25 16:25:00|14873.6|14873.6|14863.38|14863.38|14873.6|14873.6|14860.89|14860.89|0
1669640700000|2022-11-28 13:05:00|14749.02|14749.02|14749.02|14749.02|14749.02|14749.02|14745.05|14745.05|0
1669641000000|2022-11-28 13:10:00|14745.05|14745.05|14750.6|14750.6|14750.6|14750.6|14741.74|14741.74|0
1669641300000|2022-11-28 13:15:00|14749.28|14749.28|14724.94|14724.94|14749.28|14749.28|14718.52|14718.52|0
1669641600000|2022-11-28 13:20:00|14726.27|14726.27|14726.51|14726.51|14730.25|14730.25|14717.65|14717.65|0
1669641900000|2022-11-28 13:25:00|14731.82|14731.82|14733.15|14733.15|14741.1|14741.1|14731.82|14731.82|0
1669642200000|2022-11-28 13:30:00|14748.21|14748.21|14758.4|14758.4|14759.51|14759.51|14744.23|14744.23|0
1669642500000|2022-11-28 13:35:00|14761.01|14761.01|14752.15|14752.15|14761.01|14761.01|14751.94|14751.94|0
1669642800000|2022-11-28 13:40:00|14749.5|14749.5|14738.2|14738.2|14750.82|14750.82|14738.2|14738.2|0
1669643100000|2022-11-28 13:45:00|14740.85|14740.85|14736.87|14736.87|14743.51|14743.51|14736.87|14736.87|0
1669643400000|2022-11-28 13:50:00|14738.2|14738.2|14732.89|14732.89|14738.2|14738.2|14732.89|14732.89|0
1669643700000|2022-11-28 13:55:00|14729.13|14729.13|14728.01|14728.01|14731.78|14731.78|14728.01|14728.01|0
1669644000000|2022-11-28 14:00:00|14724.03|14724.03|14708.77|14708.77|14724.03|14724.03|14708.77|14708.77|0
1669644300000|2022-11-28 14:05:00|14710.1|14710.1|14711.43|14711.43|14711.43|14711.43|14705.01|14705.01|0
1669644600000|2022-11-28 14:10:00|14712.75|14712.75|14726.46|14726.46|14726.46|14726.46|14712.75|14712.75|0
1669644900000|2022-11-28 14:15:00|14723.81|14723.81|14725.14|14725.14|14727.79|14727.79|14723.81|14723.81|0
1669645200000|2022-11-28 14:20:00|14723.81|14723.81|14716.45|14716.45|14723.81|14723.81|14701|14701|0
1669645500000|2022-11-28 14:25:00|14719.11|14719.11|14716.67|14716.67|14719.11|14719.11|14715.34|14715.34|0
1669645800000|2022-11-28 14:30:00|14712.9|14712.9|14763.46|14763.46|14773.65|14773.65|14712.9|14712.9|0
1669646100000|2022-11-28 14:35:00|14767.44|14767.44|14752.23|14752.23|14783.83|14783.83|14752.23|14752.23|0
1669646400000|2022-11-28 14:40:00|14766.82|14766.82|14759.67|14759.67|14766.82|14766.82|14739.3|14739.3|0
1669646700000|2022-11-28 14:45:00|14766.09|14766.09|14765.62|14765.62|14780.69|14780.69|14757.23|14757.23|0
1669647000000|2022-11-28 14:50:00|14769.39|14769.39|14777.6|14777.6|14782.01|14782.01|14766.73|14766.73|0
1669647300000|2022-11-28 14:55:00|14780.25|14780.25|14762.73|14762.73|14782.9|14782.9|14758.77|14758.77|0
1669647600000|2022-11-28 15:00:00|14760.07|14760.07|14785.74|14785.74|14787.07|14787.07|14758.75|14758.75|0
1669647900000|2022-11-28 15:05:00|14781.97|14781.97|14784.43|14784.43|14790.47|14790.47|14778.21|14778.21|0
1669648200000|2022-11-28 15:10:00|14784.87|14784.87|14795.05|14795.05|14795.05|14795.05|14784.87|14784.87|0
1669648500000|2022-11-28 15:15:00|14795.49|14795.49|14792.35|14792.35|14796.8|14796.8|14788.37|14788.37|0
1669648800000|2022-11-28 15:20:00|14788.59|14788.59|14783.73|14783.73|14794.31|14794.31|14783.73|14783.73|0
1669649100000|2022-11-28 15:25:00|14782.4|14782.4|14797.22|14797.22|14797.22|14797.22|14768.25|14768.25|0
1669649400000|2022-11-28 15:30:00|14797.66|14797.66|14799.18|14799.18|14807.85|14807.85|14795.2|14795.2|0
1669649700000|2022-11-28 15:35:00|14802.95|14802.95|14805.37|14805.37|14813.13|14813.13|14802.95|14802.95|0
1669650000000|2022-11-28 15:40:00|14809.13|14809.13|14820.04|14820.04|14820.04|14820.04|14804|14804|0
1669650300000|2022-11-28 15:45:00|14816.27|14816.27|14806.33|14806.33|14822.04|14822.04|14806.33|14806.33|0
1669650600000|2022-11-28 15:50:00|14805|14805|14787.09|14787.09|14805|14805|14787.09|14787.09|0
1669650900000|2022-11-28 15:55:00|14789.74|14789.74|14798.34|14798.34|14807.22|14807.22|14785.97|14785.97|0
1669651200000|2022-11-28 16:00:00|14799.66|14799.66|14774.98|14774.98|14804.3|14804.3|14774.98|14774.98|0
1669651500000|2022-11-28 16:05:00|14771.21|14771.21|14759.91|14759.91|14771.21|14771.21|14758.59|14758.59|0
1669651800000|2022-11-28 16:10:00|14757.26|14757.26|14759.9|14759.9|14768.77|14768.77|14757.26|14757.26|0
1669652100000|2022-11-28 16:15:00|14755.92|14755.92|14744.62|14744.62|14759.9|14759.9|14740.64|14740.64|0
1669652400000|2022-11-28 16:20:00|14743.3|14743.3|14732.18|14732.18|14746.34|14746.34|14732.18|14732.18|0
1669652700000|2022-11-28 16:25:00|14733.51|14733.51|14740.34|14740.34|14740.93|14740.93|14725.02|14725.02|0
1669709700000|2022-11-29 08:15:00|14880|14880|14868.28|14868.28|14880|14880|14861.86|14861.86|0
1669710000000|2022-11-29 08:20:00|14872.04|14872.04|14839.05|14839.05|14891.3|14891.3|14839.05|14839.05|0
1669710300000|2022-11-29 08:25:00|14849.66|14849.66|14842.89|14842.89|14856.29|14856.29|14831.04|14831.04|0
1669710600000|2022-11-29 08:30:00|14844.22|14844.22|14871.91|14871.91|14871.91|14871.91|14840.45|14840.45|0
1669710900000|2022-11-29 08:35:00|14878.54|14878.54|14902.03|14902.03|14903.91|14903.91|14878.54|14878.54|0
1669711200000|2022-11-29 08:40:00|14898.05|14898.05|14900.49|14900.49|14900.49|14900.49|14885.21|14885.21|0
1669711500000|2022-11-29 08:45:00|14896.72|14896.72|14871.47|14871.47|14903.36|14903.36|14868.82|14868.82|0
1669711800000|2022-11-29 08:50:00|14863.94|14863.94|14828.13|14828.13|14863.94|14863.94|14828.13|14828.13|0
1669712100000|2022-11-29 08:55:00|14824.36|14824.36|14820.85|14820.85|14828.39|14828.39|14809.34|14809.34|0
1669712400000|2022-11-29 09:00:00|14817.09|14817.09|14794.7|14794.7|14822.39|14822.39|14794.7|14794.7|0
1669712700000|2022-11-29 09:05:00|14787.17|14787.17|14784.52|14784.52|14804.68|14804.68|14767.01|14767.01|0
1669713000000|2022-11-29 09:10:00|14773.22|14773.22|14788.66|14788.66|14788.66|14788.66|14755.5|14755.5|0
1669713300000|2022-11-29 09:15:00|14792.43|14792.43|14797.74|14797.74|14820.33|14820.33|14788.66|14788.66|0
1669713600000|2022-11-29 09:20:00|14801.5|14801.5|14778.4|14778.4|14805.27|14805.27|14778.4|14778.4|0
1669713900000|2022-11-29 09:25:00|14774.63|14774.63|14800.3|14800.3|14800.3|14800.3|14774.63|14774.63|0
1669714200000|2022-11-29 09:30:00|14804.07|14804.07|14762.85|14762.85|14804.07|14804.07|14755.32|14755.32|0
1669714500000|2022-11-29 09:35:00|14759.09|14759.09|14771.5|14771.5|14774.15|14774.15|14759.09|14759.09|0
1669714800000|2022-11-29 09:40:00|14763.96|14763.96|14740.28|14740.28|14767.73|14767.73|14740.28|14740.28|0
1669715100000|2022-11-29 09:45:00|14736.52|14736.52|14734.73|14734.73|14744.26|14744.26|14730.1|14730.1|0
1669715400000|2022-11-29 09:50:00|14735.85|14735.85|14754.68|14754.68|14754.68|14754.68|14735.63|14735.63|0
1669715700000|2022-11-29 09:55:00|14756.86|14756.86|14769.52|14769.52|14769.52|14769.52|14754.24|14754.24|0
1669716000000|2022-11-29 10:00:00|14773.29|14773.29|14782.57|14782.57|14796.31|14796.31|14773.29|14773.29|0
1669716300000|2022-11-29 10:05:00|14790.11|14790.11|14787.67|14787.67|14790.11|14790.11|14778.59|14778.59|0
1669716600000|2022-11-29 10:10:00|14791.43|14791.43|14818.44|14818.44|14822.2|14822.2|14791.43|14791.43|0
1669716900000|2022-11-29 10:15:00|14814.67|14814.67|14849.68|14849.68|14849.68|14849.68|14813.13|14813.13|0
1669717200000|2022-11-29 10:20:00|14845.92|14845.92|14848.57|14848.57|14854.99|14854.99|14839.92|14839.92|0
1669717500000|2022-11-29 10:25:00|14847.24|14847.24|14846.34|14846.34|14856.31|14856.31|14845.02|14845.02|0
1669717800000|2022-11-29 10:30:00|14835.04|14835.04|14855.2|14855.2|14855.2|14855.2|14835.04|14835.04|0
1669718100000|2022-11-29 10:35:00|14856.53|14856.53|14861.41|14861.41|14861.41|14861.41|14856.53|14856.53|0
1669718400000|2022-11-29 10:40:00|14860.08|14860.08|14862.52|14862.52|14866.5|14866.5|14853.87|14853.87|0
1669718700000|2022-11-29 10:45:00|14851.22|14851.22|14861.41|14861.41|14861.41|14861.41|14851.22|14851.22|0
1669719000000|2022-11-29 10:50:00|14860.08|14860.08|14844.58|14844.58|14860.08|14860.08|14844.58|14844.58|0
1669719300000|2022-11-29 10:55:00|14840.81|14840.81|14825.32|14825.32|14840.81|14840.81|14821.98|14821.98|0
1669719600000|2022-11-29 11:00:00|14832.85|14832.85|14830.2|14830.2|14840.39|14840.39|14830.2|14830.2|0
1669719900000|2022-11-29 11:05:00|14827.55|14827.55|14819.82|14819.82|14827.55|14827.55|14818.71|14818.71|0
1669720200000|2022-11-29 11:10:00|14822.47|14822.47|14826.45|14826.45|14830.22|14830.22|14807.2|14807.2|0
1669720500000|2022-11-29 11:15:00|14820.77|14820.77|14820.95|14820.95|14847|14847|14820.77|14820.77|0
1669720800000|2022-11-29 11:20:00|14824.71|14824.71|14833.77|14833.77|14839.99|14839.99|14824.71|14824.71|0
1669721100000|2022-11-29 11:25:00|14837.53|14837.53|14834.71|14834.71|14838.48|14838.48|14830.95|14830.95|0
1669721400000|2022-11-29 11:30:00|14830.95|14830.95|14825.64|14825.64|14834.71|14834.71|14814.34|14814.34|0
1669721700000|2022-11-29 11:35:00|14829.41|14829.41|14821.87|14821.87|14829.41|14829.41|14818.11|14818.11|0
1669722000000|2022-11-29 11:40:00|14820.55|14820.55|14822.99|14822.99|14822.99|14822.99|14815.45|14815.45|0
1669722300000|2022-11-29 11:45:00|14811.69|14811.69|14794.47|14794.47|14811.69|14811.69|14794.47|14794.47|0
1669722600000|2022-11-29 11:50:00|14798.24|14798.24|14798.45|14798.45|14798.45|14798.45|14790.71|14790.71|0
1669722900000|2022-11-29 11:55:00|14805.08|14805.08|14801.11|14801.11|14805.08|14805.08|14797.34|14797.34|0
1669723200000|2022-11-29 12:00:00|14803.76|14803.76|14776.75|14776.75|14803.76|14803.76|14769.22|14769.22|0
1669723500000|2022-11-29 12:05:00|14780.52|14780.52|14765.91|14765.91|14780.52|14780.52|14764.58|14764.58|0
1669723800000|2022-11-29 12:10:00|14767.24|14767.24|14774.33|14774.33|14774.33|14774.33|14766.8|14766.8|0
1669724100000|2022-11-29 12:15:00|14775.66|14775.66|14778.31|14778.31|14778.31|14778.31|14766.8|14766.8|0
1669724400000|2022-11-29 12:20:00|14782.08|14782.08|14796.03|14796.03|14807.54|14807.54|14782.08|14782.08|0
1669724700000|2022-11-29 12:25:00|14792.27|14792.27|14791.13|14791.13|14795.11|14795.11|14788.5|14788.5|0
1669725000000|2022-11-29 12:30:00|14792.45|14792.45|14784.92|14784.92|14792.45|14792.45|14784.92|14784.92|0
1669725300000|2022-11-29 12:35:00|14781.15|14781.15|14787.81|14787.81|14791.79|14791.79|14780.72|14780.72|0
1669725600000|2022-11-29 12:40:00|14776.52|14776.52|14763.87|14763.87|14776.52|14776.52|14763.87|14763.87|0
1669725900000|2022-11-29 12:45:00|14767.64|14767.64|14767.64|14767.64|14767.64|14767.64|14767.64|14767.64|0
1669726200000|2022-11-29 12:50:00|14770.29|14770.29|14785.57|14785.57|14791.99|14791.99|14770.29|14770.29|0
1669726500000|2022-11-29 12:55:00|14793.1|14793.1|14798.19|14798.19|14804.4|14804.4|14793.1|14793.1|0
1669726800000|2022-11-29 13:00:00|14794.43|14794.43|14790.66|14790.66|14794.43|14794.43|14766.52|14766.52|0
1669727100000|2022-11-29 13:05:00|14786.89|14786.89|14773.85|14773.85|14786.89|14786.89|14769.65|14769.65|0
1669727400000|2022-11-29 13:10:00|14767.43|14767.43|14722.27|14722.27|14767.43|14767.43|14705|14705|0
1669727700000|2022-11-29 13:15:00|14726.03|14726.03|14745.08|14745.08|14745.08|14745.08|14726.03|14726.03|0
1669728000000|2022-11-29 13:20:00|14752.61|14752.61|14776.94|14776.94|14776.94|14776.94|14752.61|14752.61|0
1669728300000|2022-11-29 13:25:00|14769.41|14769.41|14770.95|14770.95|14773.6|14773.6|14758.11|14758.11|0
1669728600000|2022-11-29 13:30:00|14778.48|14778.48|14770.95|14770.95|14778.48|14778.48|14767.18|14767.18|0
1669728900000|2022-11-29 13:35:00|14774.71|14774.71|14777.44|14777.44|14783.86|14783.86|14774.71|14774.71|0
1669729200000|2022-11-29 13:40:00|14769.91|14769.91|14768.58|14768.58|14769.91|14769.91|14757.29|14757.29|0
1669729500000|2022-11-29 13:45:00|14772.35|14772.35|14768.58|14768.58|14772.35|14772.35|14768.58|14768.58|0
1669729800000|2022-11-29 13:50:00|14772.56|14772.56|14772.56|14772.56|14772.56|14772.56|14772.56|14772.56|0
1669730100000|2022-11-29 13:55:00|14776.33|14776.33|14790.28|14790.28|14794.05|14794.05|14776.33|14776.33|0
1669730400000|2022-11-29 14:00:00|14789.41|14789.41|14785.62|14785.62|14799.6|14799.6|14785.62|14785.62|0
1669730700000|2022-11-29 14:05:00|14781.86|14781.86|14792.82|14792.82|14792.82|14792.82|14778.09|14778.09|0
1669731000000|2022-11-29 14:10:00|14789.06|14789.06|14797.92|14797.92|14809.43|14809.43|14789.06|14789.06|0
1669731300000|2022-11-29 14:15:00|14794.15|14794.15|14786.62|14786.62|14795.46|14795.46|14779.09|14779.09|0
1669731600000|2022-11-29 14:20:00|14788.8|14788.8|14786.34|14786.34|14790.1|14790.1|14777.48|14777.48|0
1669731900000|2022-11-29 14:25:00|14787.66|14787.66|14779.68|14779.68|14788.54|14788.54|14779.68|14779.68|0
1669732200000|2022-11-29 14:30:00|14783.66|14783.66|14806.95|14806.95|14806.95|14806.95|14772.84|14772.84|0
1669732500000|2022-11-29 14:35:00|14799.42|14799.42|14775.06|14775.06|14799.42|14799.42|14764.87|14764.87|0
1669732800000|2022-11-29 14:40:00|14778.82|14778.82|14750.97|14750.97|14787.9|14787.9|14744.55|14744.55|0
1669733100000|2022-11-29 14:45:00|14754.74|14754.74|14755.18|14755.18|14756.5|14756.5|14747.64|14747.64|0
1669733400000|2022-11-29 14:50:00|14756.5|14756.5|14755.18|14755.18|14766.69|14766.69|14750.08|14750.08|0
1669733700000|2022-11-29 14:55:00|14754.3|14754.3|14748.18|14748.18|14754.3|14754.3|14737.48|14737.48|0
1669734000000|2022-11-29 15:00:00|14742.87|14742.87|14728.03|14728.03|14745.96|14745.96|14728.03|14728.03|0
1669734300000|2022-11-29 15:05:00|14730.87|14730.87|14716.7|14716.7|14737.07|14737.07|14716.7|14716.7|0
1669734600000|2022-11-29 15:10:00|14714.04|14714.04|14688.79|14688.79|14718.02|14718.02|14688.79|14688.79|0
1669734900000|2022-11-29 15:15:00|14687.92|14687.92|14712.25|14712.25|14722.23|14722.23|14687.49|14687.49|0
1669735200000|2022-11-29 15:20:00|14716.02|14716.02|14715.34|14715.34|14717.35|14717.35|14710.93|14710.93|0
1669735500000|2022-11-29 15:25:00|14718|14718|14722.44|14722.44|14725.53|14725.53|14699.41|14699.41|0
1669735800000|2022-11-29 15:30:00|14718.67|14718.67|14693.42|14693.42|14723.31|14723.31|14690.77|14690.77|0
1669736100000|2022-11-29 15:35:00|14685.89|14685.89|14698.51|14698.51|14698.51|14698.51|14677.03|14677.03|0
1669736400000|2022-11-29 15:40:00|14699.84|14699.84|14715.8|14715.8|14720.21|14720.21|14699.84|14699.84|0
1669736700000|2022-11-29 15:45:00|14712.03|14712.03|14705.82|14705.82|14712.24|14712.24|14705.61|14705.61|0
1669737000000|2022-11-29 15:50:00|14708.48|14708.48|14682.16|14682.16|14712.24|14712.24|14678.39|14678.39|0
1669737300000|2022-11-29 15:55:00|14680.83|14680.83|14694.79|14694.79|14696.11|14696.11|14680.83|14680.83|0
1669737600000|2022-11-29 16:00:00|14698.55|14698.55|14680.6|14680.6|14712.05|14712.05|14676.83|14676.83|0
1669737900000|2022-11-29 16:05:00|14679.27|14679.27|14687.72|14687.72|14697.21|14697.21|14679.27|14679.27|0
1669738200000|2022-11-29 16:10:00|14686.39|14686.39|14679.97|14679.97|14689.04|14689.04|14668.46|14668.46|0
1669738500000|2022-11-29 16:15:00|14683.74|14683.74|14661.8|14661.8|14692.58|14692.58|14661.8|14661.8|0
1669738800000|2022-11-29 16:20:00|14658.03|14658.03|14682.49|14682.49|14682.49|14682.49|14658.03|14658.03|0
1669739100000|2022-11-29 16:25:00|14683.82|14683.82|14698.97|14698.97|14698.97|14698.97|14680.04|14680.04|0
1669796100000|2022-11-30 08:15:00|14701.12|14701.12|14694.49|14694.49|14702.23|14702.23|14687.17|14687.17|0
1669796400000|2022-11-30 08:20:00|14698.25|14698.25|14692.95|14692.95|14709.55|14709.55|14692.95|14692.95|0
1669796700000|2022-11-30 08:25:00|14696.71|14696.71|14680.66|14680.66|14696.71|14696.71|14673.13|14673.13|0
1669797000000|2022-11-30 08:30:00|14688.19|14688.19|14707.01|14707.01|14716.74|14716.74|14688.19|14688.19|0
1669797300000|2022-11-30 08:35:00|14710.77|14710.77|14764.09|14764.09|14785.84|14785.84|14710.77|14710.77|0
1669797600000|2022-11-30 08:40:00|14756.56|14756.56|14728.44|14728.44|14756.56|14756.56|14724.68|14724.68|0
1669797900000|2022-11-30 08:45:00|14724.68|14724.68|14725.58|14725.58|14739.74|14739.74|14720.91|14720.91|0
1669798200000|2022-11-30 08:50:00|14730.88|14730.88|14741.97|14741.97|14741.97|14741.97|14723.14|14723.14|0
1669798500000|2022-11-30 08:55:00|14730.67|14730.67|14751.04|14751.04|14754.81|14754.81|14723.14|14723.14|0
1669798800000|2022-11-30 09:00:00|14760.33|14760.33|14759|14759|14779.59|14779.59|14759|14759|0
1669799100000|2022-11-30 09:05:00|14766.53|14766.53|14776.93|14776.93|14784.47|14784.47|14766.53|14766.53|0
1669799400000|2022-11-30 09:10:00|14774.28|14774.28|14772.93|14772.93|14780.47|14780.47|14760.33|14760.33|0
1669799700000|2022-11-30 09:15:00|14780.47|14780.47|14790.65|14790.65|14790.65|14790.65|14780.47|14780.47|0
1669800000000|2022-11-30 09:20:00|14794.42|14794.42|14782.69|14782.69|14802.16|14802.16|14780.04|14780.04|0
1669800300000|2022-11-30 09:25:00|14790.23|14790.23|14822.89|14822.89|14825.35|14825.35|14790.23|14790.23|0
1669800600000|2022-11-30 09:30:00|14830.43|14830.43|14800.02|14800.02|14842.36|14842.36|14794.08|14794.08|0
1669800900000|2022-11-30 09:35:00|14802.68|14802.68|14761.12|14761.12|14802.68|14802.68|14761.12|14761.12|0
1669801200000|2022-11-30 09:40:00|14764.89|14764.89|14735.49|14735.49|14764.89|14764.89|14731.73|14731.73|0
1669801500000|2022-11-30 09:45:00|14731.73|14731.73|14732.64|14732.64|14745.48|14745.48|14724.19|14724.19|0
1669801800000|2022-11-30 09:50:00|14728.88|14728.88|14718.48|14718.48|14728.88|14728.88|14710.95|14710.95|0
1669802100000|2022-11-30 09:55:00|14717.15|14717.15|14735.29|14735.29|14735.29|14735.29|14717.15|14717.15|0
1669802400000|2022-11-30 10:00:00|14731.31|14731.31|14719.81|14719.81|14731.31|14731.31|14711.85|14711.85|0
1669802700000|2022-11-30 10:05:00|14718.48|14718.48|14708.96|14708.96|14724.24|14724.24|14704.98|14704.98|0
1669803000000|2022-11-30 10:10:00|14715.59|14715.59|14723.56|14723.56|14727.33|14727.33|14715.59|14715.59|0
1669803300000|2022-11-30 10:15:00|14731.1|14731.1|14714.27|14714.27|14733.75|14733.75|14714.27|14714.27|0
1669803600000|2022-11-30 10:20:00|14710.5|14710.5|14712.51|14712.51|14721.37|14721.37|14710.07|14710.07|0
1669803900000|2022-11-30 10:25:00|14708.74|14708.74|14721.8|14721.8|14721.8|14721.8|14702.32|14702.32|0
1669804200000|2022-11-30 10:30:00|14720.47|14720.47|14719.32|14719.32|14729.29|14729.29|14710.25|14710.25|0
1669804500000|2022-11-30 10:35:00|14723.09|14723.09|14721.76|14721.76|14726.85|14726.85|14717.99|14717.99|0
1669804800000|2022-11-30 10:40:00|14723.09|14723.09|14732.16|14732.16|14735.92|14735.92|14723.09|14723.09|0
1669805100000|2022-11-30 10:45:00|14734.81|14734.81|14736.82|14736.82|14736.82|14736.82|14719.11|14719.11|0
1669805400000|2022-11-30 10:50:00|14733.06|14733.06|14719.13|14719.13|14738.17|14738.17|14719.13|14719.13|0
1669805700000|2022-11-30 10:55:00|14719.56|14719.56|14722.47|14722.47|14729.1|14729.1|14715.15|14715.15|0
1669806000000|2022-11-30 11:00:00|14718.49|14718.49|14717.42|14717.42|14733.57|14733.57|14715.85|14715.85|0
1669806300000|2022-11-30 11:05:00|14716.1|14716.1|14714.34|14714.34|14718.11|14718.11|14706.81|14706.81|0
1669806600000|2022-11-30 11:10:00|14718.11|14718.11|14694.87|14694.87|14718.11|14718.11|14694.87|14694.87|0
1669806900000|2022-11-30 11:15:00|14698.85|14698.85|14711.1|14711.1|14711.1|14711.1|14698.85|14698.85|0
1669807200000|2022-11-30 11:20:00|14709.77|14709.77|14701.09|14701.09|14716.15|14716.15|14701.09|14701.09|0
1669807500000|2022-11-30 11:25:00|14698.43|14698.43|14692.01|14692.01|14698.43|14698.43|14692.01|14692.01|0
1669807800000|2022-11-30 11:30:00|14693.34|14693.34|14704.4|14704.4|14704.4|14704.4|14690.48|14690.48|0
1669808100000|2022-11-30 11:35:00|14711.93|14711.93|14717.25|14717.25|14721.23|14721.23|14711.93|14711.93|0
1669808400000|2022-11-30 11:40:00|14714.59|14714.59|14715.92|14715.92|14715.92|14715.92|14710.83|14710.83|0
1669808700000|2022-11-30 11:45:00|14714.59|14714.59|14690.49|14690.49|14714.59|14714.59|14690.49|14690.49|0
1669809000000|2022-11-30 11:50:00|14687.84|14687.84|14683.86|14683.86|14695.37|14695.37|14683.86|14683.86|0
1669809300000|2022-11-30 11:55:00|14679.88|14679.88|14682.32|14682.32|14687.63|14687.63|14673.25|14673.25|0
1669809600000|2022-11-30 12:00:00|14680.99|14680.99|14695.16|14695.16|14699.14|14699.14|14679.67|14679.67|0
1669809900000|2022-11-30 12:05:00|14699.14|14699.14|14699.14|14699.14|14700.47|14700.47|14692.72|14692.72|0
1669810200000|2022-11-30 12:10:00|14702.91|14702.91|14705.42|14705.42|14720.7|14720.7|14702.91|14702.91|0
1669810500000|2022-11-30 12:15:00|14704.1|14704.1|14706.75|14706.75|14709.4|14709.4|14702.77|14702.77|0
1669810800000|2022-11-30 12:20:00|14704.1|14704.1|14706.32|14706.32|14711.63|14711.63|14701.44|14701.44|0
1669811100000|2022-11-30 12:25:00|14705|14705|14710.09|14710.09|14710.09|14710.09|14697.25|14697.25|0
1669811400000|2022-11-30 12:30:00|14713.86|14713.86|14712.53|14712.53|14715.18|14715.18|14711.2|14711.2|0
1669811700000|2022-11-30 12:35:00|14711.2|14711.2|14712.53|14712.53|14714.97|14714.97|14711.2|14711.2|0
1669812000000|2022-11-30 12:40:00|14716.51|14716.51|14704.53|14704.53|14717.83|14717.83|14699.23|14699.23|0
1669812300000|2022-11-30 12:45:00|14703.21|14703.21|14713.39|14713.39|14713.39|14713.39|14703.21|14703.21|0
1669812600000|2022-11-30 12:50:00|14717.16|14717.16|14708.08|14708.08|14717.16|14717.16|14708.08|14708.08|0
1669812900000|2022-11-30 12:55:00|14704.11|14704.11|14683.52|14683.52|14707.87|14707.87|14683.52|14683.52|0
1669813200000|2022-11-30 13:00:00|14680.87|14680.87|14661.63|14661.63|14680.87|14680.87|14658.98|14658.98|0
1669813500000|2022-11-30 13:05:00|14665.61|14665.61|14660.16|14660.16|14670.91|14670.91|14657.3|14657.3|0
1669813800000|2022-11-30 13:10:00|14657.51|14657.51|14642.94|14642.94|14661.27|14661.27|14642.94|14642.94|0
1669814100000|2022-11-30 13:15:00|14646.7|14646.7|14645.59|14645.59|14662.19|14662.19|14644.26|14644.26|0
1669814400000|2022-11-30 13:20:00|14646.92|14646.92|14655.8|14655.8|14658.45|14658.45|14646.92|14646.92|0
1669814700000|2022-11-30 13:25:00|14659.78|14659.78|14647.15|14647.15|14659.78|14659.78|14647.15|14647.15|0
1669815000000|2022-11-30 13:30:00|14650.92|14650.92|14620.81|14620.81|14650.92|14650.92|14605.53|14605.53|0
1669815300000|2022-11-30 13:35:00|14624.58|14624.58|14622.58|14622.58|14627.23|14627.23|14604.21|14604.21|0
1669815600000|2022-11-30 13:40:00|14645.17|14645.17|14644.27|14644.27|14658.44|14658.44|14641.41|14641.41|0
1669815900000|2022-11-30 13:45:00|14640.51|14640.51|14645.6|14645.6|14657.11|14657.11|14634.09|14634.09|0
1669816200000|2022-11-30 13:50:00|14649.37|14649.37|14641.71|14641.71|14664.84|14664.84|14641.71|14641.71|0
1669816500000|2022-11-30 13:55:00|14645.69|14645.69|14638.21|14638.21|14645.69|14645.69|14633.96|14633.96|0
1669816800000|2022-11-30 14:00:00|14640.86|14640.86|14635.98|14635.98|14642.4|14642.4|14633.33|14633.33|0
1669817100000|2022-11-30 14:05:00|14634.65|14634.65|14669.37|14669.37|14670.7|14670.7|14634.65|14634.65|0
1669817400000|2022-11-30 14:10:00|14668.05|14668.05|14649.85|14649.85|14673.99|14673.99|14648.1|14648.1|0
1669817700000|2022-11-30 14:15:00|14648.53|14648.53|14650.09|14650.09|14658.93|14658.93|14644.55|14644.55|0
1669818000000|2022-11-30 14:20:00|14648.76|14648.76|14627.98|14627.98|14648.76|14648.76|14627.98|14627.98|0
1669818300000|2022-11-30 14:25:00|14626.65|14626.65|14637.25|14637.25|14637.25|14637.25|14625.74|14625.74|0
1669818600000|2022-11-30 14:30:00|14641.01|14641.01|14646.57|14646.57|14652.07|14652.07|14627.72|14627.72|0
1669818900000|2022-11-30 14:35:00|14650.34|14650.34|14658.46|14658.46|14659.41|14659.41|14639.42|14639.42|0
1669819200000|2022-11-30 14:40:00|14659.79|14659.79|14667.78|14667.78|14683.03|14683.03|14659.79|14659.79|0
1669819500000|2022-11-30 14:45:00|14666.45|14666.45|14654.52|14654.52|14682.43|14682.43|14654.52|14654.52|0
1669819800000|2022-11-30 14:50:00|14655.85|14655.85|14631.76|14631.76|14655.85|14655.85|14631.76|14631.76|0
1669820100000|2022-11-30 14:55:00|14629.11|14629.11|14672.05|14672.05|14672.05|14672.05|14627.78|14627.78|0
1669820400000|2022-11-30 15:00:00|14664.51|14664.51|14652.34|14652.34|14664.51|14664.51|14624.7|14624.7|0
1669820700000|2022-11-30 15:05:00|14654.78|14654.78|14662.75|14662.75|14664.08|14664.08|14654.78|14654.78|0
1669821000000|2022-11-30 15:10:00|14666.52|14666.52|14641.27|14641.27|14666.52|14666.52|14641.27|14641.27|0
1669821300000|2022-11-30 15:15:00|14645.03|14645.03|14624.71|14624.71|14647.69|14647.69|14624.71|14624.71|0
1669821600000|2022-11-30 15:20:00|14617.18|14617.18|14603.69|14603.69|14620.94|14620.94|14602.36|14602.36|0
1669821900000|2022-11-30 15:25:00|14599.92|14599.92|14614.72|14614.72|14616.04|14616.04|14591.48|14591.48|0
1669822200000|2022-11-30 15:30:00|14605.86|14605.86|14600.36|14600.36|14614.74|14614.74|14600.36|14600.36|0
1669822500000|2022-11-30 15:35:00|14601.69|14601.69|14590.29|14590.29|14611.87|14611.87|14590.29|14590.29|0
1669822800000|2022-11-30 15:40:00|14591.24|14591.24|14581.84|14581.84|14593.89|14593.89|14577.62|14577.62|0
1669823100000|2022-11-30 15:45:00|14583.17|14583.17|14604.41|14604.41|14617.45|14617.45|14583.17|14583.17|0
1669823400000|2022-11-30 15:50:00|14605.72|14605.72|14616.31|14616.31|14616.31|14616.31|14600.4|14600.4|0
1669823700000|2022-11-30 15:55:00|14620.29|14620.29|14625.35|14625.35|14673.02|14673.02|14620.29|14620.29|0
1669824000000|2022-11-30 16:00:00|14626.67|14626.67|14597.72|14597.72|14635.53|14635.53|14597.72|14597.72|0
1669824300000|2022-11-30 16:05:00|14595.07|14595.07|14601.3|14601.3|14605.01|14605.01|14586.21|14586.21|0
1669824600000|2022-11-30 16:10:00|14602.63|14602.63|14586.48|14586.48|14606.61|14606.61|14586.48|14586.48|0
1669824900000|2022-11-30 16:15:00|14585.15|14585.15|14585.13|14585.13|14588|14588|14576.29|14576.29|0
1669825200000|2022-11-30 16:20:00|14581.36|14581.36|14574.37|14574.37|14588.89|14588.89|14574.37|14574.37|0
1669825500000|2022-11-30 16:25:00|14570.61|14570.61|14575.35|14575.35|14588.49|14588.49|14564.14|14564.14|0
1669882500000|2022-12-01 08:15:00|14800.78|14800.78|14779.06|14779.06|14800.78|14800.78|14743.62|14743.62|0
1669882800000|2022-12-01 08:20:00|14786.59|14786.59|14750.56|14750.56|14803.88|14803.88|14740.8|14740.8|0
1669883100000|2022-12-01 08:25:00|14743.03|14743.03|14708.35|14708.35|14743.03|14743.03|14708.35|14708.35|0
1669883400000|2022-12-01 08:30:00|14707.92|14707.92|14684.26|14684.26|14719.17|14719.17|14666.49|14666.49|0
1669883700000|2022-12-01 08:35:00|14682.94|14682.94|14691.82|14691.82|14692.04|14692.04|14673.49|14673.49|0
1669884000000|2022-12-01 08:40:00|14703.12|14703.12|14701.93|14701.93|14719.44|14719.44|14701.93|14701.93|0
1669884300000|2022-12-01 08:45:00|14703.68|14703.68|14695.93|14695.93|14706.33|14706.33|14694.82|14694.82|0
1669884600000|2022-12-01 08:50:00|14689.3|14689.3|14670.68|14670.68|14689.3|14689.3|14666.7|14666.7|0
1669884900000|2022-12-01 08:55:00|14664.05|14664.05|14669.57|14669.57|14680.86|14680.86|14658.74|14658.74|0
1669885200000|2022-12-01 09:00:00|14662.03|14662.03|14651.42|14651.42|14662.03|14662.03|14632.59|14632.59|0
1669885500000|2022-12-01 09:05:00|14647.44|14647.44|14607.39|14607.39|14647.44|14647.44|14594.07|14594.07|0
1669885800000|2022-12-01 09:10:00|14596.1|14596.1|14567.98|14567.98|14596.1|14596.1|14567.98|14567.98|0
1669886100000|2022-12-01 09:15:00|14556.68|14556.68|14583|14583|14592.97|14592.97|14554.03|14554.03|0
1669886400000|2022-12-01 09:20:00|14575.46|14575.46|14586.76|14586.76|14586.76|14586.76|14575.46|14575.46|0
1669886700000|2022-12-01 09:25:00|14594.3|14594.3|14590.53|14590.53|14594.3|14594.3|14586.76|14586.76|0
1669887000000|2022-12-01 09:30:00|14598.06|14598.06|14619.55|14619.55|14623.53|14623.53|14598.06|14598.06|0
1669887300000|2022-12-01 09:35:00|14627.08|14627.08|14595.42|14595.42|14630.85|14630.85|14594.98|14594.98|0
1669887600000|2022-12-01 09:40:00|14590.11|14590.11|14588.57|14588.57|14592.34|14592.34|14584.81|14584.81|0
1669887900000|2022-12-01 09:45:00|14596.1|14596.1|14611.6|14611.6|14611.6|14611.6|14596.1|14596.1|0
1669888200000|2022-12-01 09:50:00|14615.36|14615.36|14640.77|14640.77|14645.67|14645.67|14615.36|14615.36|0
1669888500000|2022-12-01 09:55:00|14637|14637|14662.56|14662.56|14666.23|14666.23|14637|14637|0
1669888800000|2022-12-01 10:00:00|14658.79|14658.79|14654.8|14654.8|14678.05|14678.05|14654.8|14654.8|0
1669889100000|2022-12-01 10:05:00|14653.48|14653.48|14637.08|14637.08|14653.48|14653.48|14633.32|14633.32|0
1669889400000|2022-12-01 10:10:00|14640.85|14640.85|14625.58|14625.58|14657.44|14657.44|14625.58|14625.58|0
1669889700000|2022-12-01 10:15:00|14621.81|14621.81|14628.02|14628.02|14631.78|14631.78|14620.49|14620.49|0
1669890000000|2022-12-01 10:20:00|14639.96|14639.96|14637.54|14637.54|14653.22|14653.22|14623.37|14623.37|0
1669890300000|2022-12-01 10:25:00|14633.56|14633.56|14625.81|14625.81|14633.56|14633.56|14625.81|14625.81|0
1669890600000|2022-12-01 10:30:00|14628.46|14628.46|14633.56|14633.56|14633.56|14633.56|14626.02|14626.02|0
1669890900000|2022-12-01 10:35:00|14637.32|14637.32|14666.47|14666.47|14670.23|14670.23|14633.56|14633.56|0
1669891200000|2022-12-01 10:40:00|14666.9|14666.9|14687.7|14687.7|14687.7|14687.7|14665.39|14665.39|0
1669891500000|2022-12-01 10:45:00|14683.93|14683.93|14677.95|14677.95|14683.93|14683.93|14676.19|14676.19|0
1669891800000|2022-12-01 10:50:00|14674.18|14674.18|14665.32|14665.32|14674.18|14674.18|14664|14664|0
1669892100000|2022-12-01 10:55:00|14662.67|14662.67|14665.87|14665.87|14665.87|14665.87|14659.45|14659.45|0
1669892400000|2022-12-01 11:00:00|14669.64|14669.64|14655.47|14655.47|14669.64|14669.64|14653.03|14653.03|0
1669892700000|2022-12-01 11:05:00|14660.78|14660.78|14684.87|14684.87|14684.87|14684.87|14660.78|14660.78|0
1669893000000|2022-12-01 11:10:00|14687.52|14687.52|14672.46|14672.46|14687.52|14687.52|14672.46|14672.46|0
1669893300000|2022-12-01 11:15:00|14676.22|14676.22|14687.52|14687.52|14691.29|14691.29|14676.22|14676.22|0
1669893600000|2022-12-01 11:20:00|14695.05|14695.05|14687.52|14687.52|14695.05|14695.05|14686.19|14686.19|0
1669893900000|2022-12-01 11:25:00|14688.85|14688.85|14697.87|14697.87|14707.55|14707.55|14686.19|14686.19|0
1669894200000|2022-12-01 11:30:00|14701.64|14701.64|14739.88|14739.88|14739.88|14739.88|14701.64|14701.64|0
1669894500000|2022-12-01 11:35:00|14741.2|14741.2|14740.11|14740.11|14744.71|14744.71|14729.5|14729.5|0
1669894800000|2022-12-01 11:40:00|14738.78|14738.78|14699.36|14699.36|14738.78|14738.78|14695.38|14695.38|0
1669895100000|2022-12-01 11:45:00|14703.12|14703.12|14695.59|14695.59|14703.12|14703.12|14695.59|14695.59|0
1669895400000|2022-12-01 11:50:00|14699.36|14699.36|14711.98|14711.98|14715.75|14715.75|14696.7|14696.7|0
1669895700000|2022-12-01 11:55:00|14715.77|14715.77|14720.86|14720.86|14722.19|14722.19|14715.56|14715.56|0
1669896000000|2022-12-01 12:00:00|14724.84|14724.84|14723.73|14723.73|14724.84|14724.84|14709.56|14709.56|0
1669896300000|2022-12-01 12:05:00|14721.07|14721.07|14714.44|14714.44|14723.51|14723.51|14710.68|14710.68|0
1669896600000|2022-12-01 12:10:00|14713.12|14713.12|14728.18|14728.18|14731.95|14731.95|14713.12|14713.12|0
1669897200000|2022-12-01 12:20:00|14720.65|14720.65|14720.65|14720.65|14724.41|14724.41|14720.65|14720.65|0
1669897500000|2022-12-01 12:25:00|14719.32|14719.32|14717.18|14717.18|14719.32|14719.32|14705.08|14705.08|0
1669897800000|2022-12-01 12:30:00|14718.51|14718.51|14718.51|14718.51|14718.51|14718.51|14714.74|14714.74|0
1669898100000|2022-12-01 12:35:00|14717.18|14717.18|14716.07|14716.07|14718.51|14718.51|14704.77|14704.77|0
1669898400000|2022-12-01 12:40:00|14717.39|14717.39|14717.59|14717.59|14717.59|14717.59|14707.21|14707.21|0
1669898700000|2022-12-01 12:45:00|14714.93|14714.93|14713.82|14713.82|14714.93|14714.93|14711.17|14711.17|0
1669899000000|2022-12-01 12:50:00|14710.05|14710.05|14720.45|14720.45|14720.88|14720.88|14710.05|14710.05|0
1669899300000|2022-12-01 12:55:00|14717.8|14717.8|14712.92|14712.92|14719.12|14719.12|14711.38|14711.38|0
1669899600000|2022-12-01 13:00:00|14710.26|14710.26|14718.01|14718.01|14718.01|14718.01|14710.26|14710.26|0
1669899900000|2022-12-01 13:05:00|14714.03|14714.03|14696.31|14696.31|14717.8|14717.8|14696.31|14696.31|0
1669900200000|2022-12-01 13:10:00|14692.54|14692.54|14704.06|14704.06|14704.06|14704.06|14692.54|14692.54|0
1669900500000|2022-12-01 13:15:00|14707.82|14707.82|14703.84|14703.84|14715.57|14715.57|14703.84|14703.84|0
1669900800000|2022-12-01 13:20:00|14707.61|14707.61|14718.01|14718.01|14721.77|14721.77|14707.61|14707.61|0
1669901100000|2022-12-01 13:25:00|14721.77|14721.77|14719.12|14719.12|14723.1|14723.1|14719.12|14719.12|0
1669901400000|2022-12-01 13:30:00|14715.36|14715.36|14758.66|14758.66|14761.32|14761.32|14706.04|14706.04|0
1669901700000|2022-12-01 13:35:00|14762.64|14762.64|14743.38|14743.38|14762.64|14762.64|14724.55|14724.55|0
1669902000000|2022-12-01 13:40:00|14747.14|14747.14|14738.71|14738.71|14747.36|14747.36|14738.71|14738.71|0
1669902300000|2022-12-01 13:45:00|14734.73|14734.73|14714.59|14714.59|14734.73|14734.73|14714.59|14714.59|0
1669902600000|2022-12-01 13:50:00|14714.16|14714.16|14730.76|14730.76|14730.76|14730.76|14707.74|14707.74|0
1669902900000|2022-12-01 13:55:00|14729.43|14729.43|14724.77|14724.77|14740.95|14740.95|14723.44|14723.44|0
1669903200000|2022-12-01 14:00:00|14721|14721|14713.26|14713.26|14721|14721|14709.49|14709.49|0
1669903500000|2022-12-01 14:05:00|14710.6|14710.6|14735.33|14735.33|14735.33|14735.33|14710.6|14710.6|0
1669903800000|2022-12-01 14:10:00|14737.98|14737.98|14732.24|14732.24|14737.98|14737.98|14728.48|14728.48|0
1669904100000|2022-12-01 14:15:00|14734.9|14734.9|14737.33|14737.33|14743.27|14743.27|14734.9|14734.9|0
1669904400000|2022-12-01 14:20:00|14738.2|14738.2|14730.45|14730.45|14740.85|14740.85|14727.8|14727.8|0
1669904700000|2022-12-01 14:25:00|14729.12|14729.12|14730.89|14730.89|14733.54|14733.54|14723.35|14723.35|0
1669905000000|2022-12-01 14:30:00|14729.56|14729.56|14725.56|14725.56|14732.65|14732.65|14713.15|14713.15|0
1669905300000|2022-12-01 14:35:00|14718.03|14718.03|14711.78|14711.78|14734.42|14734.42|14705.19|14705.19|0
1669905600000|2022-12-01 14:40:00|14715.55|14715.55|14713.11|14713.11|14716.88|14716.88|14711.78|14711.78|0
1669905900000|2022-12-01 14:45:00|14711.78|14711.78|14734.33|14734.33|14741.23|14741.23|14710.46|14710.46|0
1669906200000|2022-12-01 14:50:00|14730.57|14730.57|14734.86|14734.86|14740.75|14740.75|14730.57|14730.57|0
1669906500000|2022-12-01 14:55:00|14736.19|14736.19|14767.87|14767.87|14767.87|14767.87|14731.27|14731.27|0
1669906800000|2022-12-01 15:00:00|14768.31|14768.31|14756.43|14756.43|14787.78|14787.78|14755.09|14755.09|0
1669907100000|2022-12-01 15:05:00|14760.2|14760.2|14746.42|14746.42|14774.78|14774.78|14745.1|14745.1|0
1669907400000|2022-12-01 15:10:00|14743.77|14743.77|14709.99|14709.99|14743.77|14743.77|14708.66|14708.66|0
1669907700000|2022-12-01 15:15:00|14713.75|14713.75|14706.2|14706.2|14726.36|14726.36|14706.2|14706.2|0
1669908000000|2022-12-01 15:20:00|14704.88|14704.88|14697.97|14697.97|14704.88|14704.88|14684.55|14684.55|0
1669908300000|2022-12-01 15:25:00|14696.64|14696.64|14686.27|14686.27|14715.47|14715.47|14686.27|14686.27|0
1669908600000|2022-12-01 15:30:00|14682.5|14682.5|14680.48|14680.48|14685.57|14685.57|14672.95|14672.95|0
1669908900000|2022-12-01 15:35:00|14679.15|14679.15|14679.82|14679.82|14681.15|14681.15|14660.56|14660.56|0
1669909200000|2022-12-01 15:40:00|14676.05|14676.05|14682.42|14682.42|14687.51|14687.51|14663.22|14663.22|0
1669909500000|2022-12-01 15:45:00|14681.09|14681.09|14696.58|14696.58|14700.35|14700.35|14681.09|14681.09|0
1669909800000|2022-12-01 15:50:00|14700.35|14700.35|14700.19|14700.19|14710.38|14710.38|14698.13|14698.13|0
1669910100000|2022-12-01 15:55:00|14701.52|14701.52|14735.82|14735.82|14735.82|14735.82|14692.92|14692.92|0
1669910400000|2022-12-01 16:00:00|14734.5|14734.5|14718.13|14718.13|14738.26|14738.26|14717.68|14717.68|0
1669910700000|2022-12-01 16:05:00|14721.9|14721.9|14711.71|14711.71|14727.21|14727.21|14709.06|14709.06|0
1669911000000|2022-12-01 16:10:00|14710.39|14710.39|14702.99|14702.99|14713.23|14713.23|14700.77|14700.77|0
1669911300000|2022-12-01 16:15:00|14704.31|14704.31|14693.88|14693.88|14708.08|14708.08|14686.59|14686.59|0
1669911600000|2022-12-01 16:20:00|14695.21|14695.21|14710.75|14710.75|14712.51|14712.51|14695.21|14695.21|0
1669911900000|2022-12-01 16:25:00|14711.7|14711.7|14699.57|14699.57|14711.7|14711.7|14679.78|14679.78|0
1669968900000|2022-12-02 08:15:00|14714.13|14714.13|14732.21|14732.21|14740.49|14740.49|14714.13|14714.13|0
1669969200000|2022-12-02 08:20:00|14743.51|14743.51|14755.24|14755.24|14761.23|14761.23|14738.63|14738.63|0
1669969500000|2022-12-02 08:25:00|14747.71|14747.71|14753.01|14753.01|14760.54|14760.54|14747.71|14747.71|0
1669969800000|2022-12-02 08:30:00|14750.36|14750.36|14777.94|14777.94|14777.94|14777.94|14739.75|14739.75|0
1669970100000|2022-12-02 08:35:00|14785.48|14785.48|14807.81|14807.81|14825.96|14825.96|14784.15|14784.15|0
1669970400000|2022-12-02 08:40:00|14809.14|14809.14|14833.49|14833.49|14834.18|14834.18|14809.14|14809.14|0
1669970700000|2022-12-02 08:45:00|14814.92|14814.92|14817.1|14817.1|14817.1|14817.1|14803.62|14803.62|0
1669971000000|2022-12-02 08:50:00|14813.33|14813.33|14826.6|14826.6|14833.23|14833.23|14808.03|14808.03|0
1669971300000|2022-12-02 08:55:00|14830.36|14830.36|14835.03|14835.03|14835.03|14835.03|14819.75|14819.75|0
1669971600000|2022-12-02 09:00:00|14836.36|14836.36|14856.04|14856.04|14865.32|14865.32|14836.36|14836.36|0
1669971900000|2022-12-02 09:05:00|14848.51|14848.51|14840.57|14840.57|14862.89|14862.89|14839.46|14839.46|0
1669972200000|2022-12-02 09:10:00|14836.59|14836.59|14826.91|14826.91|14837.7|14837.7|14825.58|14825.58|0
1669972500000|2022-12-02 09:15:00|14830.89|14830.89|14816.51|14816.51|14832.21|14832.21|14816.51|14816.51|0
1669972800000|2022-12-02 09:20:00|14805.21|14805.21|14812.96|14812.96|14812.96|14812.96|14798.58|14798.58|0
1669973100000|2022-12-02 09:25:00|14820.49|14820.49|14822.93|14822.93|14836.88|14836.88|14817.62|14817.62|0
1669973400000|2022-12-02 09:30:00|14826.69|14826.69|14824.04|14824.04|14826.69|14826.69|14822.71|14822.71|0
1669973700000|2022-12-02 09:35:00|14827.81|14827.81|14814.06|14814.06|14829.55|14829.55|14814.06|14814.06|0
1669974000000|2022-12-02 09:40:00|14817.82|14817.82|14818.94|14818.94|14822.92|14822.92|14812.52|14812.52|0
1669974300000|2022-12-02 09:45:00|14817.61|14817.61|14818.72|14818.72|14822.7|14822.7|14817.4|14817.4|0
1669974600000|2022-12-02 09:50:00|14816.07|14816.07|14826.26|14826.26|14826.26|14826.26|14816.07|14816.07|0
1669974900000|2022-12-02 09:55:00|14833.79|14833.79|14827.37|14827.37|14835.12|14835.12|14827.37|14827.37|0
1669975200000|2022-12-02 10:00:00|14831.14|14831.14|14830.5|14830.5|14832.94|14832.94|14816.33|14816.33|0
1669975500000|2022-12-02 10:05:00|14826.73|14826.73|14817.87|14817.87|14826.73|14826.73|14812.78|14812.78|0
1669975800000|2022-12-02 10:10:00|14821.64|14821.64|14818.99|14818.99|14824.29|14824.29|14818.99|14818.99|0
1669976100000|2022-12-02 10:15:00|14816.33|14816.33|14831.82|14831.82|14831.82|14831.82|14815.01|14815.01|0
1669976400000|2022-12-02 10:20:00|14830.5|14830.5|14816.33|14816.33|14830.5|14830.5|14816.33|14816.33|0
1669976700000|2022-12-02 10:25:00|14817.66|14817.66|14816.53|14816.53|14818.99|14818.99|14813.68|14813.68|0
1669977000000|2022-12-02 10:30:00|14813.87|14813.87|14811.43|14811.43|14813.87|14813.87|14804.8|14804.8|0
1669977300000|2022-12-02 10:35:00|14814.09|14814.09|14823.19|14823.19|14825.39|14825.39|14814.09|14814.09|0
1669977600000|2022-12-02 10:40:00|14820.53|14820.53|14827.92|14827.92|14831.9|14831.9|14815.8|14815.8|0
1669977900000|2022-12-02 10:45:00|14826.6|14826.6|14829.19|14829.19|14831.84|14831.84|14823.51|14823.51|0
1669978200000|2022-12-02 10:50:00|14831.84|14831.84|14837.15|14837.15|14837.15|14837.15|14830.73|14830.73|0
1669978500000|2022-12-02 10:55:00|14840.91|14840.91|14843.35|14843.35|14844.68|14844.68|14838.26|14838.26|0
1669978800000|2022-12-02 11:00:00|14846.01|14846.01|14842.24|14842.24|14846.01|14846.01|14832.05|14832.05|0
1669979100000|2022-12-02 11:05:00|14843.57|14843.57|14832.05|14832.05|14843.57|14843.57|14830.73|14830.73|0
1669979400000|2022-12-02 11:10:00|14824.52|14824.52|14828.29|14828.29|14828.29|14828.29|14824.52|14824.52|0
1669979700000|2022-12-02 11:15:00|14830.94|14830.94|14829.83|14829.83|14833.59|14833.59|14829.83|14829.83|0
1669980000000|2022-12-02 11:20:00|14837.36|14837.36|14821.87|14821.87|14837.36|14837.36|14820.55|14820.55|0
1669980300000|2022-12-02 11:25:00|14823.2|14823.2|14826.25|14826.25|14835.11|14835.11|14823.2|14823.2|0
1669980600000|2022-12-02 11:30:00|14824.92|14824.92|14828.45|14828.45|14837.28|14837.28|14822.27|14822.27|0
1669980900000|2022-12-02 11:35:00|14827.12|14827.12|14823.35|14823.35|14827.12|14827.12|14823.35|14823.35|0
1669981200000|2022-12-02 11:40:00|14822.03|14822.03|14825.36|14825.36|14830|14830|14822.03|14822.03|0
1669981500000|2022-12-02 11:45:00|14828.01|14828.01|14824.03|14824.03|14828.01|14828.01|14818.73|14818.73|0
1669981800000|2022-12-02 11:50:00|14827.8|14827.8|14829.13|14829.13|14829.13|14829.13|14827.8|14827.8|0
1669982100000|2022-12-02 11:55:00|14825.36|14825.36|14825.36|14825.36|14829.13|14829.13|14820.27|14820.27|0
1669982400000|2022-12-02 12:00:00|14821.38|14821.38|14818.96|14818.96|14825.36|14825.36|14818.96|14818.96|0
1669982700000|2022-12-02 12:05:00|14815.19|14815.19|14810.1|14810.1|14815.19|14815.19|14810.1|14810.1|0
1669983000000|2022-12-02 12:10:00|14813.87|14813.87|14811.43|14811.43|14813.87|14813.87|14810.1|14810.1|0
1669983300000|2022-12-02 12:15:00|14812.75|14812.75|14819.17|14819.17|14819.17|14819.17|14808.99|14808.99|0
1669983600000|2022-12-02 12:20:00|14820.5|14820.5|14824.48|14824.48|14829.57|14829.57|14816.73|14816.73|0
1669983900000|2022-12-02 12:25:00|14827.13|14827.13|14838.84|14838.84|14842.82|14842.82|14824.48|14824.48|0
1669984200000|2022-12-02 12:30:00|14837.51|14837.51|14832.66|14832.66|14837.51|14837.51|14831.33|14831.33|0
1669984500000|2022-12-02 12:35:00|14831.33|14831.33|14823.1|14823.1|14838.38|14838.38|14823.1|14823.1|0
1669984800000|2022-12-02 12:40:00|14821.78|14821.78|14826.87|14826.87|14826.87|14826.87|14821.78|14821.78|0
1669985100000|2022-12-02 12:45:00|14829.52|14829.52|14811.38|14811.38|14830.64|14830.64|14811.38|14811.38|0
1669985400000|2022-12-02 12:50:00|14814.03|14814.03|14806.45|14806.45|14814.03|14814.03|14805.13|14805.13|0
1669985700000|2022-12-02 12:55:00|14805.13|14805.13|14810.22|14810.22|14811.54|14811.54|14805.13|14805.13|0
1669986000000|2022-12-02 13:00:00|14806.45|14806.45|14805.34|14805.34|14810.22|14810.22|14796.05|14796.05|0
1669986300000|2022-12-02 13:05:00|14807.99|14807.99|14809.84|14809.84|14812.49|14812.49|14807.78|14807.78|0
1669986600000|2022-12-02 13:10:00|14809.4|14809.4|14802.98|14802.98|14810.73|14810.73|14802.98|14802.98|0
1669986900000|2022-12-02 13:15:00|14799.22|14799.22|14794.12|14794.12|14799.22|14799.22|14791.68|14791.68|0
1669987200000|2022-12-02 13:20:00|14792.8|14792.8|14785.26|14785.26|14794.12|14794.12|14785.26|14785.26|0
1669987500000|2022-12-02 13:25:00|14789.03|14789.03|14790.36|14790.36|14793.01|14793.01|14789.03|14789.03|0
1669987800000|2022-12-02 13:30:00|14787.7|14787.7|14654.07|14654.07|14789.49|14789.49|14553.16|14553.16|0
1669988100000|2022-12-02 13:35:00|14650.3|14650.3|14657.13|14657.13|14678.83|14678.83|14584.82|14584.82|0
1669988400000|2022-12-02 13:40:00|14649.17|14649.17|14667.23|14667.23|14672.67|14672.67|14635.49|14635.49|0
1669988700000|2022-12-02 13:45:00|14668.97|14668.97|14694.42|14694.42|14694.42|14694.42|14664.13|14664.13|0
1669989000000|2022-12-02 13:50:00|14701.96|14701.96|14744.42|14744.42|14749.73|14749.73|14698.61|14698.61|0
1669989300000|2022-12-02 13:55:00|14736.89|14736.89|14708.56|14708.56|14736.89|14736.89|14705.91|14705.91|0
1669989600000|2022-12-02 14:00:00|14704.79|14704.79|14690.63|14690.63|14704.79|14704.79|14685.75|14685.75|0
1669989900000|2022-12-02 14:05:00|14688.89|14688.89|14672.73|14672.73|14688.89|14688.89|14669.41|14669.41|0
1669990200000|2022-12-02 14:10:00|14676.49|14676.49|14684.03|14684.03|14691.77|14691.77|14676.49|14676.49|0
1669990500000|2022-12-02 14:15:00|14680.26|14680.26|14674.26|14674.26|14684.66|14684.66|14667.84|14667.84|0
1669990800000|2022-12-02 14:20:00|14685.56|14685.56|14688.21|14688.21|14696.85|14696.85|14684.23|14684.23|0
1669991100000|2022-12-02 14:25:00|14690.86|14690.86|14676.49|14676.49|14697.07|14697.07|14674.47|14674.47|0
1669991400000|2022-12-02 14:30:00|14680.47|14680.47|14709.3|14709.3|14718.16|14718.16|14674.27|14674.27|0
1669991700000|2022-12-02 14:35:00|14710.62|14710.62|14730.95|14730.95|14731.38|14731.38|14704.2|14704.2|0
1669992000000|2022-12-02 14:40:00|14736.25|14736.25|14723.66|14723.66|14738.91|14738.91|14722.33|14722.33|0
1669992300000|2022-12-02 14:45:00|14719.89|14719.89|14688.24|14688.24|14724.76|14724.76|14688.24|14688.24|0
1669992600000|2022-12-02 14:50:00|14689.56|14689.56|14711.48|14711.48|14711.48|14711.48|14689.56|14689.56|0
1669992900000|2022-12-02 14:55:00|14719.01|14719.01|14745.79|14745.79|14748.63|14748.63|14719.01|14719.01|0
1669993200000|2022-12-02 15:00:00|14743.13|14743.13|14738.51|14738.51|14761.53|14761.53|14738.51|14738.51|0
1669993500000|2022-12-02 15:05:00|14739.83|14739.83|14748.26|14748.26|14758.63|14758.63|14736.07|14736.07|0
1669993800000|2022-12-02 15:10:00|14752.02|14752.02|14746.93|14746.93|14753.35|14753.35|14742.95|14742.95|0
1669994100000|2022-12-02 15:15:00|14744.28|14744.28|14734.76|14734.76|14759.34|14759.34|14734.76|14734.76|0
1669994400000|2022-12-02 15:20:00|14730.99|14730.99|14708.12|14708.12|14730.99|14730.99|14708.12|14708.12|0
1669994700000|2022-12-02 15:25:00|14705.46|14705.46|14708.9|14708.9|14718.85|14718.85|14702.24|14702.24|0
1669995000000|2022-12-02 15:30:00|14710.23|14710.23|14745.43|14745.43|14747.64|14747.64|14710.23|14710.23|0
1669995300000|2022-12-02 15:35:00|14754.71|14754.71|14733.48|14733.48|14762.24|14762.24|14733.48|14733.48|0
1669995600000|2022-12-02 15:40:00|14739.9|14739.9|14737.9|14737.9|14757.37|14757.37|14736.58|14736.58|0
1669995900000|2022-12-02 15:45:00|14741.88|14741.88|14748.3|14748.3|14749.41|14749.41|14739.23|14739.23|0
1669996200000|2022-12-02 15:50:00|14750.95|14750.95|14755.83|14755.83|14755.83|14755.83|14741.88|14741.88|0
1669996500000|2022-12-02 15:55:00|14754.51|14754.51|14746.54|14746.54|14754.51|14754.51|14745.21|14745.21|0
1669996800000|2022-12-02 16:00:00|14742.77|14742.77|14738.36|14738.36|14744.78|14744.78|14730.61|14730.61|0
1669997100000|2022-12-02 16:05:00|14735.7|14735.7|14727.06|14727.06|14735.7|14735.7|14725.52|14725.52|0
1669997400000|2022-12-02 16:10:00|14728.37|14728.37|14735.9|14735.9|14735.9|14735.9|14725.71|14725.71|0
1669997700000|2022-12-02 16:15:00|14734.57|14734.57|14734.36|14734.36|14735.9|14735.9|14724.17|14724.17|0
1669998000000|2022-12-02 16:20:00|14730.59|14730.59|14742.53|14742.53|14743.86|14743.86|14725.5|14725.5|0
1669998300000|2022-12-02 16:25:00|14741.2|14741.2|14745.91|14745.91|14748.56|14748.56|14726.63|14726.63|0
1670228100000|2022-12-05 08:15:00|14700.51|14700.51|14692.98|14692.98|14727.94|14727.94|14692.98|14692.98|0
1670228400000|2022-12-05 08:20:00|14695.63|14695.63|14660.19|14660.19|14695.63|14695.63|14660.19|14660.19|0
1670228700000|2022-12-05 08:25:00|14652.66|14652.66|14654.2|14654.2|14656.43|14656.43|14648.89|14648.89|0
1670229000000|2022-12-05 08:30:00|14650.43|14650.43|14677.91|14677.91|14677.91|14677.91|14649.11|14649.11|0
1670229300000|2022-12-05 08:35:00|14666.61|14666.61|14667.04|14667.04|14667.04|14667.04|14652.66|14652.66|0
1670229600000|2022-12-05 08:40:00|14676.32|14676.32|14672.34|14672.34|14676.32|14676.32|14672.34|14672.34|0
1670229900000|2022-12-05 08:45:00|14676.11|14676.11|14681.84|14681.84|14693.14|14693.14|14665.92|14665.92|0
1670230200000|2022-12-05 08:50:00|14679.19|14679.19|14679.19|14679.19|14684.28|14684.28|14670.33|14670.33|0
1670230500000|2022-12-05 08:55:00|14690.49|14690.49|14680.3|14680.3|14698.45|14698.45|14680.3|14680.3|0
1670230800000|2022-12-05 09:00:00|14676.54|14676.54|14669.22|14669.22|14679.4|14679.4|14669.22|14669.22|0
1670231100000|2022-12-05 09:05:00|14676.75|14676.75|14638.66|14638.66|14676.75|14676.75|14634.89|14634.89|0
1670231400000|2022-12-05 09:10:00|14634.89|14634.89|14667.89|14667.89|14667.89|14667.89|14634.89|14634.89|0
1670231700000|2022-12-05 09:15:00|14671.66|14671.66|14679.19|14679.19|14679.19|14679.19|14671.66|14671.66|0
1670232000000|2022-12-05 09:20:00|14675.42|14675.42|14671.66|14671.66|14675.42|14675.42|14671.66|14671.66|0
1670232300000|2022-12-05 09:25:00|14676.96|14676.96|14670.54|14670.54|14676.96|14676.96|14670.54|14670.54|0
1670232600000|2022-12-05 09:30:00|14667.89|14667.89|14652.19|14652.19|14674.1|14674.1|14652.19|14652.19|0
1670232900000|2022-12-05 09:35:00|14656.17|14656.17|14682.53|14682.53|14682.53|14682.53|14656.17|14656.17|0
1670233200000|2022-12-05 09:40:00|14686.3|14686.3|14686.51|14686.51|14689.16|14689.16|14682.53|14682.53|0
1670233500000|2022-12-05 09:45:00|14683.86|14683.86|14686.51|14686.51|14690.28|14690.28|14680.09|14680.09|0
1670233800000|2022-12-05 09:50:00|14682.74|14682.74|14696.7|14696.7|14700.46|14700.46|14681.42|14681.42|0
1670234100000|2022-12-05 09:55:00|14692.93|14692.93|14689.16|14689.16|14692.93|14692.93|14685.4|14685.4|0
1670234400000|2022-12-05 10:00:00|14696.7|14696.7|14690.49|14690.49|14711.97|14711.97|14690.49|14690.49|0
1670234700000|2022-12-05 10:05:00|14686.72|14686.72|14686.72|14686.72|14686.72|14686.72|14682.96|14682.96|0
1670235000000|2022-12-05 10:10:00|14690.49|14690.49|14691.63|14691.63|14694.47|14694.47|14685|14685|0
1670235300000|2022-12-05 10:15:00|14687.87|14687.87|14687.65|14687.65|14687.87|14687.87|14666.17|14666.17|0
1670235600000|2022-12-05 10:20:00|14683.67|14683.67|14690.09|14690.09|14690.09|14690.09|14679.91|14679.91|0
1670235900000|2022-12-05 10:25:00|14682.56|14682.56|14696.51|14696.51|14696.51|14696.51|14682.56|14682.56|0
1670236200000|2022-12-05 10:30:00|14693.86|14693.86|14696.51|14696.51|14697.84|14697.84|14692.53|14692.53|0
1670236500000|2022-12-05 10:35:00|14693.86|14693.86|14696.51|14696.51|14700.71|14700.71|14691.42|14691.42|0
1670236800000|2022-12-05 10:40:00|14704.47|14704.47|14722.62|14722.62|14723.94|14723.94|14704.47|14704.47|0
1670237100000|2022-12-05 10:45:00|14721.29|14721.29|14726.38|14726.38|14726.38|14726.38|14721.29|14721.29|0
1670237400000|2022-12-05 10:50:00|14725.06|14725.06|14714.45|14714.45|14725.06|14725.06|14714.45|14714.45|0
1670237700000|2022-12-05 10:55:00|14713.12|14713.12|14725.74|14725.74|14732.38|14732.38|14711.79|14711.79|0
1670238000000|2022-12-05 11:00:00|14721.98|14721.98|14719.54|14719.54|14727.07|14727.07|14708.93|14708.93|0
1670238300000|2022-12-05 11:05:00|14715.77|14715.77|14723.3|14723.3|14732.38|14732.38|14715.77|14715.77|0
1670238600000|2022-12-05 11:10:00|14715.77|14715.77|14709.14|14709.14|14717.1|14717.1|14709.14|14709.14|0
1670238900000|2022-12-05 11:15:00|14710.47|14710.47|14714.23|14714.23|14714.45|14714.45|14705.16|14705.16|0
1670239200000|2022-12-05 11:20:00|14712.91|14712.91|14698.31|14698.31|14715.56|14715.56|14694.33|14694.33|0
1670239500000|2022-12-05 11:25:00|14700.06|14700.06|14704.85|14704.85|14705.72|14705.72|14700.06|14700.06|0
1670239800000|2022-12-05 11:30:00|14701.08|14701.08|14717.47|14717.47|14717.9|14717.9|14701.08|14701.08|0
1670240100000|2022-12-05 11:35:00|14721.45|14721.45|14724.1|14724.1|14724.1|14724.1|14717.68|14717.68|0
1670240400000|2022-12-05 11:40:00|14726.75|14726.75|14731.63|14731.63|14731.63|14731.63|14724.1|14724.1|0
1670240700000|2022-12-05 11:45:00|14734.29|14734.29|14730.52|14730.52|14734.29|14734.29|14730.52|14730.52|0
1670241000000|2022-12-05 11:50:00|14726.75|14726.75|14730.95|14730.95|14730.95|14730.95|14722.99|14722.99|0
1670241300000|2022-12-05 11:55:00|14734.71|14734.71|14726.97|14726.97|14734.92|14734.92|14725.64|14725.64|0
1670241600000|2022-12-05 12:00:00|14734.5|14734.5|14751.32|14751.32|14751.32|14751.32|14734.5|14734.5|0
1670241900000|2022-12-05 12:05:00|14747.55|14747.55|14740.73|14740.73|14747.55|14747.55|14738.99|14738.99|0
1670242200000|2022-12-05 12:10:00|14743.39|14743.39|14729.02|14729.02|14752.67|14752.67|14725.25|14725.25|0
1670242500000|2022-12-05 12:15:00|14726.37|14726.37|14724.99|14724.99|14740.06|14740.06|14724.99|14724.99|0
1670242800000|2022-12-05 12:20:00|14723.66|14723.66|14739.16|14739.16|14739.16|14739.16|14723.66|14723.66|0
1670243100000|2022-12-05 12:25:00|14735.39|14735.39|14735.39|14735.39|14735.39|14735.39|14735.39|14735.39|0
1670243400000|2022-12-05 12:30:00|14738.04|14738.04|14745.79|14745.79|14749.77|14749.77|14732.95|14732.95|0
1670243700000|2022-12-05 12:35:00|14744.46|14744.46|14738.04|14738.04|14744.46|14744.46|14738.04|14738.04|0
1670244000000|2022-12-05 12:40:00|14741.81|14741.81|14754.65|14754.65|14754.65|14754.65|14741.81|14741.81|0
1670244300000|2022-12-05 12:45:00|14753.32|14753.32|14755.76|14755.76|14755.76|14755.76|14752|14752|0
1670244600000|2022-12-05 12:50:00|14754.43|14754.43|14750.67|14750.67|14754.43|14754.43|14750.67|14750.67|0
1670244900000|2022-12-05 12:55:00|14752|14752|14755.96|14755.96|14755.96|14755.96|14752|14752|0
1670245200000|2022-12-05 13:00:00|14757.28|14757.28|14738.91|14738.91|14757.28|14757.28|14737.59|14737.59|0
1670245500000|2022-12-05 13:05:00|14737.59|14737.59|14740.03|14740.03|14740.03|14740.03|14734.93|14734.93|0
1670245800000|2022-12-05 13:10:00|14737.37|14737.37|14737.37|14737.37|14737.37|14737.37|14737.37|14737.37|0
1670246100000|2022-12-05 13:15:00|14733.61|14733.61|14740.71|14740.71|14740.71|14740.71|14729.41|14729.41|0
1670246400000|2022-12-05 13:20:00|14739.38|14739.38|14735.4|14735.4|14755.77|14755.77|14732.75|14732.75|0
1670246700000|2022-12-05 13:25:00|14724.1|14724.1|14724.33|14724.33|14724.33|14724.33|14710.17|14710.17|0
1670247000000|2022-12-05 13:30:00|14728.1|14728.1|14724.33|14724.33|14728.1|14728.1|14724.33|14724.33|0
1670247300000|2022-12-05 13:35:00|14723.01|14723.01|14724.33|14724.33|14724.33|14724.33|14723.01|14723.01|0
1670247600000|2022-12-05 13:40:00|14726.99|14726.99|14721.89|14721.89|14737.17|14737.17|14719.24|14719.24|0
1670247900000|2022-12-05 13:45:00|14720.57|14720.57|14705.09|14705.09|14725.66|14725.66|14705.09|14705.09|0
1670248200000|2022-12-05 13:50:00|14701.33|14701.33|14687.59|14687.59|14709.94|14709.94|14687.59|14687.59|0
1670248500000|2022-12-05 13:55:00|14690.24|14690.24|14697.58|14697.58|14697.58|14697.58|14687.59|14687.59|0
1670248800000|2022-12-05 14:00:00|14705.11|14705.11|14705.33|14705.33|14705.33|14705.33|14701.35|14701.35|0
1670249100000|2022-12-05 14:05:00|14709.09|14709.09|14690.97|14690.97|14709.09|14709.09|14690.97|14690.97|0
1670249400000|2022-12-05 14:10:00|14683.43|14683.43|14685.87|14685.87|14687.2|14687.2|14683.43|14683.43|0
1670249700000|2022-12-05 14:15:00|14687.2|14687.2|14683.65|14683.65|14695.16|14695.16|14683.65|14683.65|0
1670250000000|2022-12-05 14:20:00|14684.31|14684.31|14690.29|14690.29|14694.06|14694.06|14681.89|14681.89|0
1670250300000|2022-12-05 14:25:00|14687.64|14687.64|14682.79|14682.79|14687.64|14687.64|14682.79|14682.79|0
1670250600000|2022-12-05 14:30:00|14679.02|14679.02|14717.99|14717.99|14730.62|14730.62|14679.02|14679.02|0
1670250900000|2022-12-05 14:35:00|14714.22|14714.22|14724.98|14724.98|14731.7|14731.7|14714.22|14714.22|0
1670251200000|2022-12-05 14:40:00|14721.21|14721.21|14758.86|14758.86|14758.86|14758.86|14721.21|14721.21|0
1670251500000|2022-12-05 14:45:00|14755.09|14755.09|14769.46|14769.46|14769.46|14769.46|14742.04|14742.04|0
1670251800000|2022-12-05 14:50:00|14776.99|14776.99|14788.5|14788.5|14792.48|14792.48|14770.57|14770.57|0
1670252100000|2022-12-05 14:55:00|14789.82|14789.82|14794.27|14794.27|14795.14|14795.14|14780.07|14780.07|0
1670252400000|2022-12-05 15:00:00|14791.61|14791.61|14793.27|14793.27|14793.27|14793.27|14721.4|14721.4|0
1670252700000|2022-12-05 15:05:00|14800.8|14800.8|14784.17|14784.17|14808.34|14808.34|14774.62|14774.62|0
1670253000000|2022-12-05 15:10:00|14785.5|14785.5|14788.79|14788.79|14800.3|14800.3|14781.26|14781.26|0
1670253300000|2022-12-05 15:15:00|14787.46|14787.46|14783.72|14783.72|14792.58|14792.58|14782.18|14782.18|0
1670253600000|2022-12-05 15:20:00|14779.95|14779.95|14755.21|14755.21|14783.72|14783.72|14755.21|14755.21|0
1670253900000|2022-12-05 15:25:00|14756.54|14756.54|14738.84|14738.84|14761.84|14761.84|14738.84|14738.84|0
1670254200000|2022-12-05 15:30:00|14736.18|14736.18|14743.93|14743.93|14743.93|14743.93|14724.89|14724.89|0
1670254500000|2022-12-05 15:35:00|14745.26|14745.26|14752.62|14752.62|14752.62|14752.62|14745.26|14745.26|0
1670254800000|2022-12-05 15:40:00|14753.95|14753.95|14767.62|14767.62|14772.71|14772.71|14753.95|14753.95|0
1670255100000|2022-12-05 15:45:00|14771.39|14771.39|14763.21|14763.21|14771.39|14771.39|14763.21|14763.21|0
1670255400000|2022-12-05 15:50:00|14755.67|14755.67|14760.24|14760.24|14764.53|14764.53|14755.67|14755.67|0
1670255700000|2022-12-05 15:55:00|14758.91|14758.91|14770.42|14770.42|14770.42|14770.42|14758.91|14758.91|0
1670256000000|2022-12-05 16:00:00|14771.75|14771.75|14764|14764|14775.73|14775.73|14761.35|14761.35|0
1670256300000|2022-12-05 16:05:00|14760.24|14760.24|14756.26|14756.26|14760.24|14760.24|14756.26|14756.26|0
1670256600000|2022-12-05 16:10:00|14753.6|14753.6|14750.73|14750.73|14757.15|14757.15|14746.96|14746.96|0
1670256900000|2022-12-05 16:15:00|14749.86|14749.86|14751.38|14751.38|14751.38|14751.38|14744.96|14744.96|0
1670257200000|2022-12-05 16:20:00|14751.81|14751.81|14745.32|14745.32|14752.68|14752.68|14742.1|14742.1|0
1670257500000|2022-12-05 16:25:00|14742.48|14742.48|14737.63|14737.63|14743.8|14743.8|14732.97|14732.97|0
1670314500000|2022-12-06 08:15:00|14719.27|14719.27|14711.74|14711.74|14719.27|14719.27|14703.78|14703.78|0
1670314800000|2022-12-06 08:20:00|14707.97|14707.97|14674.76|14674.76|14711.74|14711.74|14674.76|14674.76|0
1670315100000|2022-12-06 08:25:00|14670.78|14670.78|14660.38|14660.38|14670.78|14670.78|14660.38|14660.38|0
1670315400000|2022-12-06 08:30:00|14657.73|14657.73|14640.89|14640.89|14659.05|14659.05|14622.1|14622.1|0
1670315700000|2022-12-06 08:35:00|14636.91|14636.91|14628.95|14628.95|14636.91|14636.91|14624.97|14624.97|0
1670316000000|2022-12-06 08:40:00|14636.48|14636.48|14663.13|14663.13|14665.78|14665.78|14636.48|14636.48|0
1670316300000|2022-12-06 08:45:00|14665.78|14665.78|14658.51|14658.51|14675.97|14675.97|14658.51|14658.51|0
1670316600000|2022-12-06 08:50:00|14654.75|14654.75|14665.17|14665.17|14665.17|14665.17|14653.87|14653.87|0
1670316900000|2022-12-06 08:55:00|14672.92|14672.92|14665.39|14665.39|14672.92|14672.92|14664.06|14664.06|0
1670317200000|2022-12-06 09:00:00|14672.92|14672.92|14662.47|14662.47|14675.1|14675.1|14662.47|14662.47|0
1670317500000|2022-12-06 09:05:00|14661.15|14661.15|14657.38|14657.38|14661.15|14661.15|14649.63|14649.63|0
1670317800000|2022-12-06 09:10:00|14656.05|14656.05|14637.27|14637.27|14656.05|14656.05|14637.27|14637.27|0
1670318100000|2022-12-06 09:15:00|14625.97|14625.97|14614.23|14614.23|14625.97|14625.97|14614.23|14614.23|0
1670318400000|2022-12-06 09:20:00|14610.47|14610.47|14632.17|14632.17|14633.49|14633.49|14610.47|14610.47|0
1670318700000|2022-12-06 09:25:00|14630.84|14630.84|14629.51|14629.51|14632.17|14632.17|14629.51|14629.51|0
1670319000000|2022-12-06 09:30:00|14630.84|14630.84|14621.08|14621.08|14632.17|14632.17|14614.23|14614.23|0
1670319300000|2022-12-06 09:35:00|14619.75|14619.75|14619.75|14619.75|14619.75|14619.75|14619.75|14619.75|0
1670319600000|2022-12-06 09:40:00|14627.29|14627.29|14628.4|14628.4|14631.05|14631.05|14627.07|14627.07|0
1670319900000|2022-12-06 09:45:00|14627.07|14627.07|14627.07|14627.07|14627.07|14627.07|14619.54|14619.54|0
1670320200000|2022-12-06 09:50:00|14623.09|14623.09|14598.1|14598.1|14624.42|14624.42|14598.1|14598.1|0
1670320500000|2022-12-06 09:55:00|14594.34|14594.34|14592.96|14592.96|14594.34|14594.34|14580.17|14580.17|0
1670320800000|2022-12-06 10:00:00|14596.94|14596.94|14595.62|14595.62|14596.94|14596.94|14594.29|14594.29|0
1670321100000|2022-12-06 10:05:00|14584.32|14584.32|14580.34|14580.34|14584.32|14584.32|14580.34|14580.34|0
1670321400000|2022-12-06 10:10:00|14582.99|14582.99|14580.55|14580.55|14584.32|14584.32|14580.55|14580.55|0
1670321700000|2022-12-06 10:15:00|14576.57|14576.57|14585.64|14585.64|14592.06|14592.06|14576.57|14576.57|0
1670322000000|2022-12-06 10:20:00|14582.99|14582.99|14581.66|14581.66|14582.99|14582.99|14581.66|14581.66|0
1670322300000|2022-12-06 10:25:00|14580.36|14580.36|14550.27|14550.27|14580.36|14580.36|14550.27|14550.27|0
1670322600000|2022-12-06 10:30:00|14546.51|14546.51|14539.42|14539.42|14547.62|14547.62|14539.42|14539.42|0
1670322900000|2022-12-06 10:35:00|14535.65|14535.65|14542.29|14542.29|14543.4|14543.4|14535.65|14535.65|0
1670323200000|2022-12-06 10:40:00|14549.82|14549.82|14554.91|14554.91|14554.91|14554.91|14549.82|14549.82|0
1670323500000|2022-12-06 10:45:00|14558.68|14558.68|14556.24|14556.24|14558.68|14558.68|14551.14|14551.14|0
1670323800000|2022-12-06 10:50:00|14561.33|14561.33|14575.68|14575.68|14575.68|14575.68|14559.79|14559.79|0
1670324100000|2022-12-06 10:55:00|14579.45|14579.45|14563.73|14563.73|14579.45|14579.45|14559.07|14559.07|0
1670324400000|2022-12-06 11:00:00|14552.43|14552.43|14556.63|14556.63|14556.63|14556.63|14552.43|14552.43|0
1670324700000|2022-12-06 11:05:00|14559.29|14559.29|14557.07|14557.07|14559.72|14559.72|14557.07|14557.07|0
1670325000000|2022-12-06 11:10:00|14545.77|14545.77|14549.54|14549.54|14549.54|14549.54|14539.35|14539.35|0
1670325300000|2022-12-06 11:15:00|14550.86|14550.86|14556.17|14556.17|14556.17|14556.17|14550.86|14550.86|0
1670325600000|2022-12-06 11:20:00|14553.52|14553.52|14546.01|14546.01|14553.52|14553.52|14536.26|14536.26|0
1670325900000|2022-12-06 11:25:00|14547.34|14547.34|14555.29|14555.29|14555.29|14555.29|14544.69|14544.69|0
1670326200000|2022-12-06 11:30:00|14557.94|14557.94|14561.71|14561.71|14561.71|14561.71|14557.94|14557.94|0
1670326500000|2022-12-06 11:35:00|14570.57|14570.57|14578.1|14578.1|14579.43|14579.43|14565.47|14565.47|0
1670326800000|2022-12-06 11:40:00|14574.33|14574.33|14574.55|14574.55|14582.08|14582.08|14574.33|14574.33|0
1670327100000|2022-12-06 11:45:00|14578.31|14578.31|14592.03|14592.03|14597.34|14597.34|14578.31|14578.31|0
1670327400000|2022-12-06 11:50:00|14593.36|14593.36|14600.89|14600.89|14604.66|14604.66|14590.71|14590.71|0
1670327700000|2022-12-06 11:55:00|14598.24|14598.24|14590.71|14590.71|14599.57|14599.57|14589.38|14589.38|0
1670328000000|2022-12-06 12:00:00|14592.03|14592.03|14591.81|14591.81|14595.58|14595.58|14591.81|14591.81|0
1670328300000|2022-12-06 12:05:00|14593.14|14593.14|14594.25|14594.25|14600.88|14600.88|14593.14|14593.14|0
1670328600000|2022-12-06 12:10:00|14595.58|14595.58|14616.8|14616.8|14616.8|14616.8|14595.58|14595.58|0
1670328900000|2022-12-06 12:15:00|14613.03|14613.03|14605.5|14605.5|14613.03|14613.03|14604.17|14604.17|0
1670329200000|2022-12-06 12:20:00|14602.85|14602.85|14629.11|14629.11|14629.11|14629.11|14602.85|14602.85|0
1670329500000|2022-12-06 12:25:00|14630.43|14630.43|14634.41|14634.41|14634.41|14634.41|14630.43|14630.43|0
1670329800000|2022-12-06 12:30:00|14631.57|14631.57|14605.9|14605.9|14631.57|14631.57|14605.9|14605.9|0
1670330100000|2022-12-06 12:35:00|14600.59|14600.59|14596.61|14596.61|14600.59|14600.59|14589.08|14589.08|0
1670330400000|2022-12-06 12:40:00|14599.26|14599.26|14595.5|14595.5|14601.92|14601.92|14595.5|14595.5|0
1670330700000|2022-12-06 12:45:00|14599.26|14599.26|14597.75|14597.75|14600.59|14600.59|14597.75|14597.75|0
1670331000000|2022-12-06 12:50:00|14600.4|14600.4|14598.81|14598.81|14600.4|14600.4|14596.62|14596.62|0
1670331300000|2022-12-06 12:55:00|14600.12|14600.12|14589.31|14589.31|14600.56|14600.56|14589.31|14589.31|0
1670331600000|2022-12-06 13:00:00|14587.98|14587.98|14584.38|14584.38|14591.96|14591.96|14582.49|14582.49|0
1670331900000|2022-12-06 13:05:00|14588.15|14588.15|14579.51|14579.51|14590.8|14590.8|14579.51|14579.51|0
1670332200000|2022-12-06 13:10:00|14579.07|14579.07|14556.06|14556.06|14579.94|14579.94|14556.06|14556.06|0
1670332500000|2022-12-06 13:15:00|14556.94|14556.94|14567.31|14567.31|14567.31|14567.31|14556.94|14556.94|0
1670332800000|2022-12-06 13:20:00|14569.96|14569.96|14571.29|14571.29|14571.29|14571.29|14568.64|14568.64|0
1670333100000|2022-12-06 13:25:00|14575.05|14575.05|14569.87|14569.87|14575.93|14575.93|14569.87|14569.87|0
1670333400000|2022-12-06 13:30:00|14568.54|14568.54|14568.75|14568.75|14580.26|14580.26|14568.54|14568.54|0
1670333700000|2022-12-06 13:35:00|14564.99|14564.99|14566.12|14566.12|14572.52|14572.52|14564.99|14564.99|0
1670334000000|2022-12-06 13:40:00|14558.59|14558.59|14557.26|14557.26|14558.59|14558.59|14557.26|14557.26|0
1670334300000|2022-12-06 13:45:00|14554.61|14554.61|14550.25|14550.25|14555.93|14555.93|14546.48|14546.48|0
1670334600000|2022-12-06 13:50:00|14548.92|14548.92|14556.91|14556.91|14561.76|14561.76|14548.92|14548.92|0
1670334900000|2022-12-06 13:55:00|14560.67|14560.67|14558.08|14558.08|14562|14562|14558.08|14558.08|0
1670335200000|2022-12-06 14:00:00|14559.41|14559.41|14551.9|14551.9|14565.61|14565.61|14541.72|14541.72|0
1670335500000|2022-12-06 14:05:00|14550.96|14550.96|14552.28|14552.28|14552.28|14552.28|14550.96|14550.96|0
1670335800000|2022-12-06 14:10:00|14553.61|14553.61|14549.63|14549.63|14553.61|14553.61|14538.33|14538.33|0
1670336100000|2022-12-06 14:15:00|14553.61|14553.61|14545.86|14545.86|14556.26|14556.26|14545.86|14545.86|0
1670336400000|2022-12-06 14:20:00|14548.52|14548.52|14538.78|14538.78|14549.84|14549.84|14537.46|14537.46|0
1670336700000|2022-12-06 14:25:00|14541.44|14541.44|14544.07|14544.07|14544.09|14544.09|14539|14539|0
1670337000000|2022-12-06 14:30:00|14547.84|14547.84|14535.61|14535.61|14551.6|14551.6|14534.29|14534.29|0
1670337300000|2022-12-06 14:35:00|14531.85|14531.85|14551.74|14551.74|14554.4|14554.4|14531.85|14531.85|0
1670337600000|2022-12-06 14:40:00|14550.42|14550.42|14528.09|14528.09|14550.42|14550.42|14528.09|14528.09|0
1670337900000|2022-12-06 14:45:00|14525.44|14525.44|14528.13|14528.13|14528.13|14528.13|14492.98|14492.98|0
1670338200000|2022-12-06 14:50:00|14539.43|14539.43|14534.34|14534.34|14547.18|14547.18|14534.34|14534.34|0
1670338500000|2022-12-06 14:55:00|14526.8|14526.8|14520.6|14520.6|14531.9|14531.9|14516.83|14516.83|0
1670338800000|2022-12-06 15:00:00|14523.25|14523.25|14511.52|14511.52|14528.34|14528.34|14502.66|14502.66|0
1670339100000|2022-12-06 15:05:00|14512.84|14512.84|14493.4|14493.4|14518.83|14518.83|14489.42|14489.42|0
1670339400000|2022-12-06 15:10:00|14497.17|14497.17|14505.38|14505.38|14505.81|14505.81|14496.95|14496.95|0
1670339700000|2022-12-06 15:15:00|14506.69|14506.69|14518.2|14518.2|14520.64|14520.64|14499.15|14499.15|0
1670340000000|2022-12-06 15:20:00|14529.5|14529.5|14523.57|14523.57|14532.15|14532.15|14521.38|14521.38|0
1670340300000|2022-12-06 15:25:00|14524.01|14524.01|14517.17|14517.17|14538.38|14538.38|14517.17|14517.17|0
1670340600000|2022-12-06 15:30:00|14520.94|14520.94|14509.66|14509.66|14522.27|14522.27|14509.66|14509.66|0
1670340900000|2022-12-06 15:35:00|14508.79|14508.79|14474.25|14474.25|14508.79|14508.79|14474.25|14474.25|0
1670341200000|2022-12-06 15:40:00|14478.02|14478.02|14500.61|14500.61|14500.61|14500.61|14471.6|14471.6|0
1670341500000|2022-12-06 15:45:00|14500.17|14500.17|14496.84|14496.84|14501.93|14501.93|14494.64|14494.64|0
1670341800000|2022-12-06 15:50:00|14500.61|14500.61|14508.11|14508.11|14511.22|14511.22|14500.61|14500.61|0
1670342100000|2022-12-06 15:55:00|14506.78|14506.78|14499.92|14499.92|14509.44|14509.44|14495.94|14495.94|0
1670342400000|2022-12-06 16:00:00|14496.15|14496.15|14491.06|14491.06|14496.15|14496.15|14488.41|14488.41|0
1670342700000|2022-12-06 16:05:00|14492.39|14492.39|14491.06|14491.06|14501.25|14501.25|14489.73|14489.73|0
1670343000000|2022-12-06 16:10:00|14487.29|14487.29|14495.96|14495.96|14497.48|14497.48|14484.66|14484.66|0
1670343300000|2022-12-06 16:15:00|14499.94|14499.94|14487.5|14487.5|14501.27|14501.27|14487.5|14487.5|0
1670343600000|2022-12-06 16:20:00|14483.74|14483.74|14491.27|14491.27|14491.27|14491.27|14481.08|14481.08|0
1670343900000|2022-12-06 16:25:00|14489.94|14489.94|14495.73|14495.73|14504.13|14504.13|14475.8|14475.8|0
1670400900000|2022-12-07 08:15:00|14328.03|14328.03|14329.78|14329.78|14332.43|14332.43|14326.92|14326.92|0
1670401200000|2022-12-07 08:20:00|14327.13|14327.13|14295.93|14295.93|14327.13|14327.13|14283.09|14283.09|0
1670401500000|2022-12-07 08:25:00|14294.61|14294.61|14285.32|14285.32|14294.61|14294.61|14280.01|14280.01|0
1670401800000|2022-12-07 08:30:00|14289.09|14289.09|14287.76|14287.76|14292.64|14292.64|14282.45|14282.45|0
1670402100000|2022-12-07 08:35:00|14285.11|14285.11|14301.02|14301.02|14303.68|14303.68|14277.15|14277.15|0
1670402400000|2022-12-07 08:40:00|14298.37|14298.37|14230.2|14230.2|14298.37|14298.37|14230.2|14230.2|0
1670402700000|2022-12-07 08:45:00|14218.9|14218.9|14215.77|14215.77|14224.2|14224.2|14205.37|14205.37|0
1670403000000|2022-12-07 08:50:00|14212.01|14212.01|14254.93|14254.93|14254.93|14254.93|14210.68|14210.68|0
1670403300000|2022-12-07 08:55:00|14250.95|14250.95|14265.11|14265.11|14265.11|14265.11|14245.64|14245.64|0
1670403600000|2022-12-07 09:00:00|14268.88|14268.88|14248.08|14248.08|14268.88|14268.88|14248.08|14248.08|0
1670403900000|2022-12-07 09:05:00|14249.41|14249.41|14235.46|14235.46|14250.74|14250.74|14229.04|14229.04|0
1670404200000|2022-12-07 09:10:00|14236.78|14236.78|14249.2|14249.2|14249.2|14249.2|14236.78|14236.78|0
1670404500000|2022-12-07 09:15:00|14251.85|14251.85|14271.32|14271.32|14277.74|14277.74|14251.85|14251.85|0
1670404800000|2022-12-07 09:20:00|14272.65|14272.65|14267.55|14267.55|14272.65|14272.65|14267.55|14267.55|0
1670405100000|2022-12-07 09:25:00|14268.88|14268.88|14273.97|14273.97|14284.16|14284.16|14268.88|14268.88|0
1670405400000|2022-12-07 09:30:00|14271.32|14271.32|14270.42|14270.42|14290.79|14290.79|14263.79|14263.79|0
1670405700000|2022-12-07 09:35:00|14267.77|14267.77|14273.76|14273.76|14273.97|14273.97|14263.57|14263.57|0
1670406000000|2022-12-07 09:40:00|14275.09|14275.09|14260.82|14260.82|14276.41|14276.41|14260.82|14260.82|0
1670406300000|2022-12-07 09:45:00|14262.15|14262.15|14255.08|14255.08|14262.15|14262.15|14244.67|14244.67|0
1670406600000|2022-12-07 09:50:00|14252.43|14252.43|14252.86|14252.86|14256.41|14256.41|14247.55|14247.55|0
1670406900000|2022-12-07 09:55:00|14254.18|14254.18|14268.35|14268.35|14268.35|14268.35|14254.18|14254.18|0
1670407200000|2022-12-07 10:00:00|14267.06|14267.06|14274.81|14274.81|14274.81|14274.81|14267.06|14267.06|0
1670407500000|2022-12-07 10:05:00|14276.13|14276.13|14274.58|14274.58|14281.44|14281.44|14259.09|14259.09|0
1670407800000|2022-12-07 10:10:00|14270.6|14270.6|14268.16|14268.16|14270.6|14270.6|14264.18|14264.18|0
1670408100000|2022-12-07 10:15:00|14265.51|14265.51|14269.7|14269.7|14272.14|14272.14|14264.18|14264.18|0
1670408400000|2022-12-07 10:20:00|14268.38|14268.38|14239.57|14239.57|14272.78|14272.78|14239.57|14239.57|0
1670408700000|2022-12-07 10:25:00|14238.25|14238.25|14241.36|14241.36|14241.36|14241.36|14231.18|14231.18|0
1670409000000|2022-12-07 10:30:00|14238.71|14238.71|14225.91|14225.91|14240.04|14240.04|14216.62|14216.62|0
1670409300000|2022-12-07 10:35:00|14228.56|14228.56|14229.68|14229.68|14237.42|14237.42|14227.24|14227.24|0
1670409600000|2022-12-07 10:40:00|14225.7|14225.7|14228.35|14228.35|14228.35|14228.35|14225.7|14225.7|0
1670409900000|2022-12-07 10:45:00|14227.02|14227.02|14216.62|14216.62|14227.02|14227.02|14215.51|14215.51|0
1670410200000|2022-12-07 10:50:00|14215.3|14215.3|14205.06|14205.06|14223.08|14223.08|14205.06|14205.06|0
1670410500000|2022-12-07 10:55:00|14213.02|14213.02|14220.77|14220.77|14220.77|14220.77|14210.37|14210.37|0
1670410800000|2022-12-07 11:00:00|14219.44|14219.44|14216.6|14216.6|14228.26|14228.26|14212.83|14212.83|0
1670411100000|2022-12-07 11:05:00|14209.06|14209.06|14203.97|14203.97|14209.06|14209.06|14203.97|14203.97|0
1670411400000|2022-12-07 11:10:00|14206.62|14206.62|14213.04|14213.04|14219.25|14219.25|14206.62|14206.62|0
1670411700000|2022-12-07 11:15:00|14216.81|14216.81|14224.34|14224.34|14226.99|14226.99|14213.04|14213.04|0
1670412000000|2022-12-07 11:20:00|14228.11|14228.11|14212.62|14212.62|14230.76|14230.76|14212.62|14212.62|0
1670412300000|2022-12-07 11:25:00|14209.96|14209.96|14199.78|14199.78|14225.24|14225.24|14199.78|14199.78|0
1670412600000|2022-12-07 11:30:00|14203.54|14203.54|14208.85|14208.85|14208.85|14208.85|14203.54|14203.54|0
1670412900000|2022-12-07 11:35:00|14210.18|14210.18|14215.27|14215.27|14217.71|14217.71|14210.18|14210.18|0
1670413200000|2022-12-07 11:40:00|14211.5|14211.5|14194.68|14194.68|14211.5|14211.5|14193.36|14193.36|0
1670413500000|2022-12-07 11:45:00|14193.38|14193.38|14196.03|14196.03|14196.03|14196.03|14186.96|14186.96|0
1670413800000|2022-12-07 11:50:00|14192.26|14192.26|14189.4|14189.4|14198.68|14198.68|14185.84|14185.84|0
1670414100000|2022-12-07 11:55:00|14188.07|14188.07|14178.73|14178.73|14188.07|14188.07|14169.44|14169.44|0
1670414400000|2022-12-07 12:00:00|14177.4|14177.4|14178.73|14178.73|14187.8|14187.8|14173.42|14173.42|0
1670414700000|2022-12-07 12:05:00|14174.75|14174.75|14188.02|14188.02|14189.34|14189.34|14174.75|14174.75|0
1670415000000|2022-12-07 12:10:00|14185.36|14185.36|14175.18|14175.18|14186.69|14186.69|14173.85|14173.85|0
1670415300000|2022-12-07 12:15:00|14173.85|14173.85|14174.96|14174.96|14179.16|14179.16|14163.45|14163.45|0
1670415600000|2022-12-07 12:20:00|14176.29|14176.29|14164.44|14164.44|14178.52|14178.52|14155.33|14155.33|0
1670415900000|2022-12-07 12:25:00|14160.67|14160.67|14165.62|14165.62|14166.79|14166.79|14149.97|14149.97|0
1670416200000|2022-12-07 12:30:00|14176.92|14176.92|14177.2|14177.2|14186.84|14186.84|14166.33|14166.33|0
1670416500000|2022-12-07 12:35:00|14173.43|14173.43|14171.89|14171.89|14174.55|14174.55|14169.45|14169.45|0
1670416800000|2022-12-07 12:40:00|14174.55|14174.55|14174.09|14174.09|14175.85|14175.85|14174.09|14174.09|0
1670417100000|2022-12-07 12:45:00|14176.74|14176.74|14181.84|14181.84|14184.49|14184.49|14170.11|14170.11|0
1670417400000|2022-12-07 12:50:00|14179.18|14179.18|14176.74|14176.74|14181.84|14181.84|14176.74|14176.74|0
1670417700000|2022-12-07 12:55:00|14178.07|14178.07|14178.05|14178.05|14183.16|14183.16|14176.74|14176.74|0
1670418000000|2022-12-07 13:00:00|14172.11|14172.11|14169.67|14169.67|14172.32|14172.32|14168.34|14168.34|0
1670418300000|2022-12-07 13:05:00|14172.32|14172.32|14182.93|14182.93|14182.93|14182.93|14172.32|14172.32|0
1670418600000|2022-12-07 13:10:00|14186.7|14186.7|14180.07|14180.07|14194.23|14194.23|14178.74|14178.74|0
1670418900000|2022-12-07 13:15:00|14177.41|14177.41|14178.58|14178.58|14178.58|14178.58|14169.73|14169.73|0
1670419200000|2022-12-07 13:20:00|14171.05|14171.05|14171.05|14171.05|14171.05|14171.05|14163.52|14163.52|0
1670419500000|2022-12-07 13:25:00|14167.29|14167.29|14184.1|14184.1|14186.76|14186.76|14167.29|14167.29|0
1670419800000|2022-12-07 13:30:00|14180.34|14180.34|14184.4|14184.4|14184.4|14184.4|14175.6|14175.6|0
1670420100000|2022-12-07 13:35:00|14185.72|14185.72|14189.54|14189.54|14189.97|14189.97|14182.44|14182.44|0
1670420400000|2022-12-07 13:40:00|14188.21|14188.21|14181.39|14181.39|14188.21|14188.21|14181.39|14181.39|0
1670420700000|2022-12-07 13:45:00|14180.06|14180.06|14172.3|14172.3|14182.9|14182.9|14169.65|14169.65|0
1670421000000|2022-12-07 13:50:00|14176.07|14176.07|14178.72|14178.72|14185.35|14185.35|14176.07|14176.07|0
1670421300000|2022-12-07 13:55:00|14186.25|14186.25|14175.85|14175.85|14186.25|14186.25|14175.85|14175.85|0
1670421600000|2022-12-07 14:00:00|14177.18|14177.18|14174.97|14174.97|14190.71|14190.71|14174.31|14174.31|0
1670421900000|2022-12-07 14:05:00|14181.39|14181.39|14155.28|14155.28|14185.37|14185.37|14155.28|14155.28|0
1670422200000|2022-12-07 14:10:00|14156.61|14156.61|14155.87|14155.87|14158.31|14158.31|14150.57|14150.57|0
1670422500000|2022-12-07 14:15:00|14154.55|14154.55|14158.51|14158.51|14164.73|14164.73|14150.78|14150.78|0
1670422800000|2022-12-07 14:20:00|14159.83|14159.83|14159.83|14159.83|14159.83|14159.83|14156.07|14156.07|0
1670423100000|2022-12-07 14:25:00|14155.85|14155.85|14154.28|14154.28|14155.85|14155.85|14146.54|14146.54|0
1670423400000|2022-12-07 14:30:00|14165.58|14165.58|14174.18|14174.18|14176.83|14176.83|14157.84|14157.84|0
1670423700000|2022-12-07 14:35:00|14172.29|14172.29|14181.82|14181.82|14203.75|14203.75|14172.29|14172.29|0
1670424000000|2022-12-07 14:40:00|14189.36|14189.36|14183.59|14183.59|14190.68|14190.68|14176.96|14176.96|0
1670424300000|2022-12-07 14:45:00|14179.82|14179.82|14160.11|14160.11|14187.57|14187.57|14155.25|14155.25|0
1670424600000|2022-12-07 14:50:00|14161.43|14161.43|14162.53|14162.53|14168.07|14168.07|14144.6|14144.6|0
1670424900000|2022-12-07 14:55:00|14158.76|14158.76|14183.57|14183.57|14183.57|14183.57|14158.76|14158.76|0
1670425200000|2022-12-07 15:00:00|14179.8|14179.8|14185.14|14185.14|14192.67|14192.67|14168.32|14168.32|0
1670425500000|2022-12-07 15:05:00|14188.9|14188.9|14172.55|14172.55|14199.3|14199.3|14172.55|14172.55|0
1670425800000|2022-12-07 15:10:00|14180.08|14180.08|14157.21|14157.21|14180.08|14180.08|14114.09|14114.09|0
1670426100000|2022-12-07 15:15:00|14164.74|14164.74|14169.42|14169.42|14201.29|14201.29|14156.78|14156.78|0
1670426400000|2022-12-07 15:20:00|14170.75|14170.75|14148.84|14148.84|14170.75|14170.75|14148.84|14148.84|0
1670426700000|2022-12-07 15:25:00|14146.19|14146.19|14135.81|14135.81|14146.19|14146.19|14129.82|14129.82|0
1670427000000|2022-12-07 15:30:00|14139.57|14139.57|14142.56|14142.56|14152.58|14152.58|14139.57|14139.57|0
1670427300000|2022-12-07 15:35:00|14141.23|14141.23|14143.53|14143.53|14144.84|14144.84|14137.79|14137.79|0
1670427600000|2022-12-07 15:40:00|14142.2|14142.2|14157.46|14157.46|14157.46|14157.46|14133.81|14133.81|0
1670427900000|2022-12-07 15:45:00|14161.23|14161.23|14162.58|14162.58|14165.23|14165.23|14157.46|14157.46|0
1670428200000|2022-12-07 15:50:00|14163.01|14163.01|14166.3|14166.3|14169.19|14169.19|14158.77|14158.77|0
1670428500000|2022-12-07 15:55:00|14170.07|14170.07|14172.47|14172.47|14189.11|14189.11|14169.82|14169.82|0
1670428800000|2022-12-07 16:00:00|14168.7|14168.7|14174.93|14174.93|14174.93|14174.93|14168.7|14168.7|0
1670429100000|2022-12-07 16:05:00|14167.4|14167.4|14145.97|14145.97|14167.4|14167.4|14145.97|14145.97|0
1670429400000|2022-12-07 16:10:00|14142.2|14142.2|14135|14135|14142.2|14142.2|14129.91|14129.91|0
1670429700000|2022-12-07 16:15:00|14132.35|14132.35|14122.41|14122.41|14132.35|14132.35|14122.41|14122.41|0
1670430000000|2022-12-07 16:20:00|14126.17|14126.17|14106.37|14106.37|14128.07|14128.07|14101.27|14101.27|0
1670430300000|2022-12-07 16:25:00|14107.69|14107.69|14108.06|14108.06|14111.82|14111.82|14099.53|14099.53|0
1670487300000|2022-12-08 08:15:00|13999.82|13999.82|14020.61|14020.61|14022.35|14022.35|13999.82|13999.82|0
1670487600000|2022-12-08 08:20:00|14013.08|14013.08|13998.01|13998.01|14013.08|14013.08|13993.61|13993.61|0
1670487900000|2022-12-08 08:25:00|13994.03|13994.03|13982.95|13982.95|13995.36|13995.36|13982.95|13982.95|0
1670488200000|2022-12-08 08:30:00|13988.25|13988.25|13970.54|13970.54|13992.02|13992.02|13959.24|13959.24|0
1670488500000|2022-12-08 08:35:00|13969.21|13969.21|13962.1|13962.1|13982.47|13982.47|13962.1|13962.1|0
1670488800000|2022-12-08 08:40:00|13969.64|13969.64|13956.8|13956.8|13969.64|13969.64|13956.8|13956.8|0
1670489100000|2022-12-08 08:45:00|13953.03|13953.03|13946.18|13946.18|13970.75|13970.75|13946.18|13946.18|0
1670489400000|2022-12-08 08:50:00|13942.42|13942.42|13961.04|13961.04|13967.67|13967.67|13942.42|13942.42|0
1670489700000|2022-12-08 08:55:00|13966.34|13966.34|13961.04|13961.04|13966.34|13966.34|13961.04|13961.04|0
1670490000000|2022-12-08 09:00:00|13964.8|13964.8|13961.04|13961.04|13975.2|13975.2|13959.71|13959.71|0
1670490300000|2022-12-08 09:05:00|13962.36|13962.36|13953.68|13953.68|13968.74|13968.74|13953.68|13953.68|0
1670490600000|2022-12-08 09:10:00|13949.91|13949.91|13957.44|13957.44|13960.1|13960.1|13949.91|13949.91|0
1670490900000|2022-12-08 09:15:00|13954.79|13954.79|13957.66|13957.66|13957.66|13957.66|13938.19|13938.19|0
1670491200000|2022-12-08 09:20:00|13953.68|13953.68|13948.59|13948.59|13956.33|13956.33|13944.82|13944.82|0
1670491500000|2022-12-08 09:25:00|13944.82|13944.82|13960.31|13960.31|13960.31|13960.31|13943.49|13943.49|0
1670491800000|2022-12-08 09:30:00|13956.54|13956.54|13945.25|13945.25|13956.54|13956.54|13945.25|13945.25|0
1670492100000|2022-12-08 09:35:00|13947.9|13947.9|13972.04|13972.04|13978.46|13978.46|13947.9|13947.9|0
1670492400000|2022-12-08 09:40:00|13973.36|13973.36|13974.48|13974.48|13975.8|13975.8|13969.38|13969.38|0
1670492700000|2022-12-08 09:45:00|13973.15|13973.15|13950.14|13950.14|13974.02|13974.02|13950.14|13950.14|0
1670493000000|2022-12-08 09:50:00|13948.82|13948.82|13953.7|13953.7|13953.7|13953.7|13946.16|13946.16|0
1670493300000|2022-12-08 09:55:00|13951.04|13951.04|13952.39|13952.39|13952.39|13952.39|13942.2|13942.2|0
1670493600000|2022-12-08 10:00:00|13956.37|13956.37|13966.54|13966.54|13966.54|13966.54|13956.37|13956.37|0
1670493900000|2022-12-08 10:05:00|13969.19|13969.19|13980.49|13980.49|13983.14|13983.14|13965.21|13965.21|0
1670494200000|2022-12-08 10:10:00|13984.47|13984.47|13975.4|13975.4|13984.47|13984.47|13975.4|13975.4|0
1670494500000|2022-12-08 10:15:00|13967.86|13967.86|13969.19|13969.19|13974.5|13974.5|13967.86|13967.86|0
1670494800000|2022-12-08 10:20:00|13974.5|13974.5|13966.58|13966.58|13975.82|13975.82|13957.68|13957.68|0
1670495100000|2022-12-08 10:25:00|13969.23|13969.23|13966.58|13966.58|13970.34|13970.34|13962.81|13962.81|0
1670495400000|2022-12-08 10:30:00|13970.55|13970.55|13988.9|13988.9|13996.66|13996.66|13970.55|13970.55|0
1670495700000|2022-12-08 10:35:00|13990.23|13990.23|13983.13|13983.13|13995.97|13995.97|13980.48|13980.48|0
1670496000000|2022-12-08 10:40:00|13979.37|13979.37|13976.7|13976.7|13979.37|13979.37|13971.4|13971.4|0
1670496300000|2022-12-08 10:45:00|13975.38|13975.38|13981.61|13981.61|13989.54|13989.54|13974.05|13974.05|0
1670496600000|2022-12-08 10:50:00|13972.75|13972.75|13972.56|13972.56|13977.84|13977.84|13969.9|13969.9|0
1670496900000|2022-12-08 10:55:00|13973.88|13973.88|13983.57|13983.57|13983.57|13983.57|13971.23|13971.23|0
1670497200000|2022-12-08 11:00:00|13976.04|13976.04|13998.37|13998.37|13998.37|13998.37|13976.04|13976.04|0
1670497500000|2022-12-08 11:05:00|13997.93|13997.93|13989.75|13989.75|14005.46|14005.46|13989.75|13989.75|0
1670497800000|2022-12-08 11:10:00|13993.52|13993.52|13976.72|13976.72|13993.52|13993.52|13976.72|13976.72|0
1670498100000|2022-12-08 11:15:00|13979.37|13979.37|13981.38|13981.38|13981.38|13981.38|13975.39|13975.39|0
1670498400000|2022-12-08 11:20:00|13980.05|13980.05|13985.36|13985.36|13985.36|13985.36|13980.05|13980.05|0
1670498700000|2022-12-08 11:25:00|13996.66|13996.66|13999.31|13999.31|13999.31|13999.31|13996.66|13996.66|0
1670499000000|2022-12-08 11:30:00|14001.96|14001.96|14001.96|14001.96|14001.96|14001.96|14001.96|14001.96|0
1670499300000|2022-12-08 11:35:00|14000.63|14000.63|14021.16|14021.16|14021.16|14021.16|14000.63|14000.63|0
1670499600000|2022-12-08 11:40:00|14023.78|14023.78|14027.97|14027.97|14036.83|14036.83|14023.78|14023.78|0
1670499900000|2022-12-08 11:45:00|14033.27|14033.27|14034.15|14034.15|14038.13|14038.13|14030.62|14030.62|0
1670500200000|2022-12-08 11:50:00|14026.61|14026.61|14031.75|14031.75|14041.89|14041.89|14026.61|14026.61|0
1670500500000|2022-12-08 11:55:00|14030.42|14030.42|14005.42|14005.42|14030.42|14030.42|14005.42|14005.42|0
1670500800000|2022-12-08 12:00:00|14001.65|14001.65|13997.89|13997.89|14001.65|14001.65|13991.25|13991.25|0
1670501100000|2022-12-08 12:05:00|13994.12|13994.12|13994.58|13994.58|13994.58|13994.58|13984.4|13984.4|0
1670501400000|2022-12-08 12:10:00|14002.12|14002.12|13996.81|13996.81|14005.88|14005.88|13996.81|13996.81|0
1670501700000|2022-12-08 12:15:00|14004.34|14004.34|14027.37|14027.37|14027.37|14027.37|14004.34|14004.34|0
1670502000000|2022-12-08 12:20:00|14026.04|14026.04|14014.31|14014.31|14026.04|14026.04|14014.31|14014.31|0
1670502300000|2022-12-08 12:25:00|14018.07|14018.07|14007.89|14007.89|14022.27|14022.27|14007.89|14007.89|0
1670502600000|2022-12-08 12:30:00|14009.21|14009.21|14007.89|14007.89|14015.42|14015.42|14005.23|14005.23|0
1670502900000|2022-12-08 12:35:00|14004.12|14004.12|14024.08|14024.08|14024.08|14024.08|14004.12|14004.12|0
1670503200000|2022-12-08 12:40:00|14030.71|14030.71|14035.82|14035.82|14040.02|14040.02|14020.1|14020.1|0
1670503500000|2022-12-08 12:45:00|14031.84|14031.84|14032.05|14032.05|14033.17|14033.17|14029.4|14029.4|0
1670503800000|2022-12-08 12:50:00|14033.38|14033.38|14029.84|14029.84|14033.38|14033.38|14029.84|14029.84|0
1670504100000|2022-12-08 12:55:00|14031.16|14031.16|14034.93|14034.93|14037.58|14037.58|14031.16|14031.16|0
1670504400000|2022-12-08 13:00:00|14036.26|14036.26|14037.56|14037.56|14041.35|14041.35|14031.14|14031.14|0
1670504700000|2022-12-08 13:05:00|14039.31|14039.31|14039.31|14039.31|14039.31|14039.31|14039.31|14039.31|0
1670505000000|2022-12-08 13:10:00|14040.63|14040.63|14031.77|14031.77|14043.29|14043.29|14028.01|14028.01|0
1670505300000|2022-12-08 13:15:00|14033.1|14033.1|14027.79|14027.79|14038.41|14038.41|14027.79|14027.79|0
1670505600000|2022-12-08 13:20:00|14026.46|14026.46|14034.79|14034.79|14034.79|14034.79|14018.93|14018.93|0
1670505900000|2022-12-08 13:25:00|14031.03|14031.03|14031.67|14031.67|14034.79|14034.79|14026.19|14026.19|0
1670506200000|2022-12-08 13:30:00|14039.2|14039.2|14050.91|14050.91|14059.75|14059.75|14035.43|14035.43|0
1670506500000|2022-12-08 13:35:00|14054.67|14054.67|14073.02|14073.02|14075.67|14075.67|14054.67|14054.67|0
1670506800000|2022-12-08 13:40:00|14070.37|14070.37|14052.21|14052.21|14071.69|14071.69|14052.21|14052.21|0
1670507100000|2022-12-08 13:45:00|14045.58|14045.58|14040.49|14040.49|14048.23|14048.23|14040.49|14040.49|0
1670507400000|2022-12-08 13:50:00|14044.26|14044.26|14043.12|14043.12|14046.89|14046.89|14043.12|14043.12|0
1670507700000|2022-12-08 13:55:00|14039.36|14039.36|14045.91|14045.91|14049|14049|14039.36|14039.36|0
1670508000000|2022-12-08 14:00:00|14049.67|14049.67|14046.58|14046.58|14057.88|14057.88|14046.58|14046.58|0
1670508300000|2022-12-08 14:05:00|14045.26|14045.26|14037.99|14037.99|14050.35|14050.35|14037.55|14037.55|0
1670508600000|2022-12-08 14:10:00|14036.66|14036.66|14026.09|14026.09|14037.99|14037.99|14019.46|14019.46|0
1670508900000|2022-12-08 14:15:00|14022.33|14022.33|14023.02|14023.02|14023.02|14023.02|14015.49|14015.49|0
1670509200000|2022-12-08 14:20:00|14021.7|14021.7|14024.35|14024.35|14029.44|14029.44|14021.7|14021.7|0
1670509500000|2022-12-08 14:25:00|14020.58|14020.58|14020.17|14020.17|14020.58|14020.58|14013.75|14013.75|0
1670509800000|2022-12-08 14:30:00|14016.4|14016.4|14025.03|14025.03|14035.43|14035.43|14016.4|14016.4|0
1670510100000|2022-12-08 14:35:00|14021.26|14021.26|14014.57|14014.57|14021.26|14021.26|13999.78|13999.78|0
1670510400000|2022-12-08 14:40:00|14016.46|14016.46|14016.27|14016.27|14032.66|14032.66|14013.62|14013.62|0
1670510700000|2022-12-08 14:45:00|14013.62|14013.62|14021.15|14021.15|14027.57|14027.57|14013.62|14013.62|0
1670511000000|2022-12-08 14:50:00|14017.39|14017.39|14015.23|14015.23|14035.57|14035.57|14014.79|14014.79|0
1670511300000|2022-12-08 14:55:00|14012.57|14012.57|14012.4|14012.4|14029.2|14029.2|13999.1|13999.1|0
1670511600000|2022-12-08 15:00:00|14013.72|14013.72|14011.98|14011.98|14019.48|14019.48|14008.21|14008.21|0
1670511900000|2022-12-08 15:05:00|14015.74|14015.74|14006.02|14006.02|14023.92|14023.92|14006.02|14006.02|0
1670512200000|2022-12-08 15:10:00|14004.69|14004.69|14024.59|14024.59|14027.24|14027.24|14004.69|14004.69|0
1670512500000|2022-12-08 15:15:00|14025.92|14025.92|14008.01|14008.01|14025.92|14025.92|14004.03|14004.03|0
1670512800000|2022-12-08 15:20:00|14011.77|14011.77|14029.25|14029.25|14042.09|14042.09|14011.77|14011.77|0
1670513100000|2022-12-08 15:25:00|14033.01|14033.01|14034.11|14034.11|14050.71|14050.71|14033.01|14033.01|0
1670513400000|2022-12-08 15:30:00|14026.58|14026.58|14023.51|14023.51|14027.01|14027.01|14009.55|14009.55|0
1670513700000|2022-12-08 15:35:00|14022.18|14022.18|14026.82|14026.82|14026.82|14026.82|14015.52|14015.52|0
1670514000000|2022-12-08 15:40:00|14023.05|14023.05|14028.2|14028.2|14032.39|14032.39|14022.68|14022.68|0
1670514300000|2022-12-08 15:45:00|14026.88|14026.88|14026.37|14026.37|14031.08|14031.08|14022.6|14022.6|0
1670514600000|2022-12-08 15:50:00|14030.13|14030.13|14022.81|14022.81|14030.13|14030.13|14018.83|14018.83|0
1670514900000|2022-12-08 15:55:00|14026.58|14026.58|14022.17|14022.17|14026.58|14026.58|14018.4|14018.4|0
1670515200000|2022-12-08 16:00:00|14020.84|14020.84|13995.47|13995.47|14028.83|14028.83|13995.47|13995.47|0
1670515500000|2022-12-08 16:05:00|13995.9|13995.9|13984.19|13984.19|13997.23|13997.23|13984.19|13984.19|0
1670515800000|2022-12-08 16:10:00|13985.51|13985.51|13989.44|13989.44|13992.26|13992.26|13985.51|13985.51|0
1670516100000|2022-12-08 16:15:00|13988.11|13988.11|13971.96|13971.96|13988.98|13988.98|13971.96|13971.96|0
1670516400000|2022-12-08 16:20:00|13975.73|13975.73|13986.9|13986.9|13988.22|13988.22|13975.73|13975.73|0
1670516700000|2022-12-08 16:25:00|13983.13|13983.13|14000.6|14000.6|14001.14|14001.14|13979.36|13979.36|0
1670573700000|2022-12-09 08:15:00|13998.97|13998.97|13980.35|13980.35|13999.18|13999.18|13980.35|13980.35|0
1670574000000|2022-12-09 08:20:00|13987.88|13987.88|14001.14|14001.14|14010|14010|13987.88|13987.88|0
1670574300000|2022-12-09 08:25:00|13997.38|13997.38|14006.66|14006.66|14006.66|14006.66|13989.85|13989.85|0
1670574600000|2022-12-09 08:30:00|14002.68|14002.68|14004.01|14004.01|14013.98|14013.98|13969.69|13969.69|0
1670574900000|2022-12-09 08:35:00|14002.68|14002.68|14010.43|14010.43|14015.74|14015.74|14002.68|14002.68|0
1670575200000|2022-12-09 08:40:00|14017.96|14017.96|14003.58|14003.58|14021.73|14021.73|13999.82|13999.82|0
1670575500000|2022-12-09 08:45:00|13999.82|13999.82|13999.82|13999.82|14007.35|14007.35|13984.75|13984.75|0
1670575800000|2022-12-09 08:50:00|14003.58|14003.58|14026.4|14026.4|14033.93|14033.93|13998.7|13998.7|0
1670576100000|2022-12-09 08:55:00|14022.63|14022.63|14027.72|14027.72|14042.79|14042.79|14011.33|14011.33|0
1670576400000|2022-12-09 09:00:00|14026.4|14026.4|14043.9|14043.9|14052.76|14052.76|14025.07|14025.07|0
1670576700000|2022-12-09 09:05:00|14040.13|14040.13|14050.32|14050.32|14062.52|14062.52|14040.13|14040.13|0
1670577000000|2022-12-09 09:10:00|14046.55|14046.55|14054.92|14054.92|14058.69|14058.69|14032.37|14032.37|0
1670577300000|2022-12-09 09:15:00|14058.69|14058.69|14078.54|14078.54|14078.54|14078.54|14052.06|14052.06|0
1670577600000|2022-12-09 09:20:00|14074.77|14074.77|14067.57|14067.57|14074.77|14074.77|14053.44|14053.44|0
1670577900000|2022-12-09 09:25:00|14078.87|14078.87|14074.03|14074.03|14078.87|14078.87|14064.91|14064.91|0
1670578200000|2022-12-09 09:30:00|14089.95|14089.95|14076.65|14076.65|14089.95|14089.95|14071.12|14071.12|0
1670578500000|2022-12-09 09:35:00|14072.88|14072.88|14070.05|14070.05|14080.63|14080.63|14070.05|14070.05|0
1670578800000|2022-12-09 09:40:00|14073.81|14073.81|14067.63|14067.63|14076.71|14076.71|14067.63|14067.63|0
1670579100000|2022-12-09 09:45:00|14066.76|14066.76|14061.22|14061.22|14072.49|14072.49|14060.13|14060.13|0
1670579400000|2022-12-09 09:50:00|14064.99|14064.99|14068.76|14068.76|14068.76|14068.76|14059.9|14059.9|0
1670579700000|2022-12-09 09:55:00|14080.06|14080.06|14071.63|14071.63|14083.82|14083.82|14064.99|14064.99|0
1670580000000|2022-12-09 10:00:00|14075.4|14075.4|14081.86|14081.86|14087.39|14087.39|14073.66|14073.66|0
1670580300000|2022-12-09 10:05:00|14078.09|14078.09|14084.95|14084.95|14103.34|14103.34|14078.09|14078.09|0
1670580600000|2022-12-09 10:10:00|14084.52|14084.52|14076.77|14076.77|14092.05|14092.05|14071.68|14071.68|0
1670580900000|2022-12-09 10:15:00|14075.45|14075.45|14096.9|14096.9|14097.77|14097.77|14075.45|14075.45|0
1670581200000|2022-12-09 10:20:00|14093.14|14093.14|14076.11|14076.11|14095.79|14095.79|14076.11|14076.11|0
1670581500000|2022-12-09 10:25:00|14072.14|14072.14|14081.91|14081.91|14081.91|14081.91|14068.18|14068.18|0
1670581800000|2022-12-09 10:30:00|14080.59|14080.59|14085.44|14085.44|14085.44|14085.44|14077.48|14077.48|0
1670582100000|2022-12-09 10:35:00|14086.77|14086.77|14104.46|14104.46|14104.46|14104.46|14081.67|14081.67|0
1670582400000|2022-12-09 10:40:00|14105.34|14105.34|14102.46|14102.46|14107.29|14107.29|14097.59|14097.59|0
1670582700000|2022-12-09 10:45:00|14106.23|14106.23|14105.07|14105.07|14106.23|14106.23|14101.3|14101.3|0
1670583000000|2022-12-09 10:50:00|14106.39|14106.39|14110.37|14110.37|14111.7|14111.7|14101.09|14101.09|0
1670583300000|2022-12-09 10:55:00|14106.61|14106.61|14106.76|14106.76|14126.26|14126.26|14106.61|14106.61|0
1670583600000|2022-12-09 11:00:00|14108.09|14108.09|14122.5|14122.5|14122.5|14122.5|14107.22|14107.22|0
1670583900000|2022-12-09 11:05:00|14125.11|14125.11|14128.2|14128.2|14133.08|14133.08|14122.91|14122.91|0
1670584200000|2022-12-09 11:10:00|14129.52|14129.52|14126.21|14126.21|14129.52|14129.52|14124.89|14124.89|0
1670584500000|2022-12-09 11:15:00|14127.54|14127.54|14143.93|14143.93|14143.93|14143.93|14123.77|14123.77|0
1670584800000|2022-12-09 11:20:00|14145.26|14145.26|14133.75|14133.75|14145.26|14145.26|14126.21|14126.21|0
1670585100000|2022-12-09 11:25:00|14132.87|14132.87|14131.55|14131.55|14132.87|14132.87|14131.55|14131.55|0
1670585400000|2022-12-09 11:30:00|14130.22|14130.22|14134.62|14134.62|14134.62|14134.62|14129.98|14129.98|0
1670585700000|2022-12-09 11:35:00|14130.85|14130.85|14129.9|14129.9|14130.85|14130.85|14121.99|14121.99|0
1670586000000|2022-12-09 11:40:00|14129.47|14129.47|14129.47|14129.47|14129.47|14129.47|14128.14|14128.14|0
1670586300000|2022-12-09 11:45:00|14128.14|14128.14|14128.14|14128.14|14129.47|14129.47|14126.82|14126.82|0
1670586600000|2022-12-09 11:50:00|14126.84|14126.84|14130.98|14130.98|14134.75|14134.75|14122.12|14122.12|0
1670586900000|2022-12-09 11:55:00|14129.65|14129.65|14107.3|14107.3|14130.98|14130.98|14107.3|14107.3|0
1670587200000|2022-12-09 12:00:00|14104.46|14104.46|14110.4|14110.4|14111.73|14111.73|14104.46|14104.46|0
1670587500000|2022-12-09 12:05:00|14109.97|14109.97|14106.88|14106.88|14109.97|14109.97|14106.88|14106.88|0
1670587800000|2022-12-09 12:10:00|14103.11|14103.11|14115.19|14115.19|14115.19|14115.19|14099.35|14099.35|0
1670588100000|2022-12-09 12:15:00|14118.96|14118.96|14118.96|14118.96|14118.96|14118.96|14118.96|14118.96|0
1670588400000|2022-12-09 12:20:00|14119.83|14119.83|14128.69|14128.69|14128.69|14128.69|14117.39|14117.39|0
1670588700000|2022-12-09 12:25:00|14130|14130|14133.05|14133.05|14133.05|14133.05|14130|14130|0
1670589000000|2022-12-09 12:30:00|14132.17|14132.17|14143.69|14143.69|14143.69|14143.69|14132.17|14132.17|0
1670589300000|2022-12-09 12:35:00|14142.36|14142.36|14142.65|14142.65|14144.54|14144.54|14142.36|14142.36|0
1670589600000|2022-12-09 12:40:00|14146.41|14146.41|14143.97|14143.97|14151.5|14151.5|14140.21|14140.21|0
1670589900000|2022-12-09 12:45:00|14147.74|14147.74|14139.33|14139.33|14155.05|14155.05|14139.33|14139.33|0
1670590200000|2022-12-09 12:50:00|14143.1|14143.1|14143.1|14143.1|14143.1|14143.1|14143.1|14143.1|0
1670590500000|2022-12-09 12:55:00|14145.75|14145.75|14143.31|14143.31|14149.52|14149.52|14143.31|14143.31|0
1670590800000|2022-12-09 13:00:00|14147.08|14147.08|14145.51|14145.51|14147.97|14147.97|14144.2|14144.2|0
1670591100000|2022-12-09 13:05:00|14144.18|14144.18|14152.14|14152.14|14157.24|14157.24|14144.18|14144.18|0
1670591400000|2022-12-09 13:10:00|14154.8|14154.8|14157.26|14157.26|14159.87|14159.87|14154.8|14154.8|0
1670591700000|2022-12-09 13:15:00|14163.89|14163.89|14170.52|14170.52|14170.52|14170.52|14163.89|14163.89|0
1670592000000|2022-12-09 13:20:00|14178.05|14178.05|14173.85|14173.85|14185.59|14185.59|14170.52|14170.52|0
1670592300000|2022-12-09 13:25:00|14177.62|14177.62|14161.88|14161.88|14179.36|14179.36|14143.05|14143.05|0
1670592600000|2022-12-09 13:30:00|14163.21|14163.21|14126.83|14126.83|14163.21|14163.21|14026.02|14026.02|0
1670592900000|2022-12-09 13:35:00|14123.06|14123.06|14132.36|14132.36|14132.36|14132.36|14102.47|14102.47|0
1670593200000|2022-12-09 13:40:00|14123.08|14123.08|14110.97|14110.97|14133.94|14133.94|14110.08|14110.08|0
1670593500000|2022-12-09 13:45:00|14103.43|14103.43|14122|14122|14133.3|14133.3|14096.8|14096.8|0
1670593800000|2022-12-09 13:50:00|14120.7|14120.7|14105.18|14105.18|14140.65|14140.65|14104.74|14104.74|0
1670594100000|2022-12-09 13:55:00|14106.5|14106.5|14112.73|14112.73|14119.58|14119.58|14106.5|14106.5|0
1670594400000|2022-12-09 14:00:00|14116.49|14116.49|14101.02|14101.02|14116.93|14116.93|14096.38|14096.38|0
1670594700000|2022-12-09 14:05:00|14100.59|14100.59|14097.67|14097.67|14105.68|14105.68|14095.49|14095.49|0
1670595000000|2022-12-09 14:10:00|14093.91|14093.91|14090.6|14090.6|14095.21|14095.21|14086.37|14086.37|0
1670595300000|2022-12-09 14:15:00|14093.26|14093.26|14105.41|14105.41|14108.06|14108.06|14093.26|14093.26|0
1670595600000|2022-12-09 14:20:00|14097.88|14097.88|14093.93|14093.93|14097.88|14097.88|14090.17|14090.17|0
1670595900000|2022-12-09 14:25:00|14095.26|14095.26|14111.83|14111.83|14115.81|14115.81|14092.82|14092.82|0
1670596200000|2022-12-09 14:30:00|14113.15|14113.15|14126.81|14126.81|14133.31|14133.31|14107.85|14107.85|0
1670596500000|2022-12-09 14:35:00|14129.46|14129.46|14162.41|14162.41|14185.01|14185.01|14129.46|14129.46|0
1670596800000|2022-12-09 14:40:00|14166.18|14166.18|14151.58|14151.58|14166.18|14166.18|14150.71|14150.71|0
1670597100000|2022-12-09 14:45:00|14159.11|14159.11|14147.17|14147.17|14159.8|14159.8|14147.17|14147.17|0
1670597400000|2022-12-09 14:50:00|14139.64|14139.64|14143.79|14143.79|14152.44|14152.44|14134.96|14134.96|0
1670597700000|2022-12-09 14:55:00|14147.56|14147.56|14142.9|14142.9|14151.33|14151.33|14142.47|14142.47|0
1670598000000|2022-12-09 15:00:00|14146.88|14146.88|14134.47|14134.47|14150.86|14150.86|14130.73|14130.73|0
1670598300000|2022-12-09 15:05:00|14138.24|14138.24|14150.68|14150.68|14150.68|14150.68|14130.7|14130.7|0
1670598600000|2022-12-09 15:10:00|14154.65|14154.65|14162.19|14162.19|14163.3|14163.3|14152|14152|0
1670598900000|2022-12-09 15:15:00|14167.28|14167.28|14154.18|14154.18|14168.59|14168.59|14150.41|14150.41|0
1670599200000|2022-12-09 15:20:00|14155.51|14155.51|14154.42|14154.42|14159.51|14159.51|14150.66|14150.66|0
1670599500000|2022-12-09 15:25:00|14158.19|14158.19|14162.78|14162.78|14162.78|14162.78|14149.54|14149.54|0
1670599800000|2022-12-09 15:30:00|14170.31|14170.31|14184.29|14184.29|14192.43|14192.43|14169.88|14169.88|0
1670600100000|2022-12-09 15:35:00|14177.87|14177.87|14183.44|14183.44|14183.44|14183.44|14174.78|14174.78|0
1670600400000|2022-12-09 15:40:00|14179.67|14179.67|14175.3|14175.3|14179.67|14179.67|14172.65|14172.65|0
1670600700000|2022-12-09 15:45:00|14182.83|14182.83|14171.74|14171.74|14182.83|14182.83|14166.65|14166.65|0
1670601000000|2022-12-09 15:50:00|14161.55|14161.55|14164.36|14164.36|14168.12|14168.12|14154.74|14154.74|0
1670601300000|2022-12-09 15:55:00|14165.68|14165.68|14162.14|14162.14|14165.68|14165.68|14157.94|14157.94|0
1670601600000|2022-12-09 16:00:00|14165.9|14165.9|14180.05|14180.05|14189.37|14189.37|14165.9|14165.9|0
1670601900000|2022-12-09 16:05:00|14181.38|14181.38|14168.38|14168.38|14181.38|14181.38|14168.38|14168.38|0
1670602200000|2022-12-09 16:10:00|14167.06|14167.06|14164.42|14164.42|14167.06|14167.06|14161.53|14161.53|0
1670602500000|2022-12-09 16:15:00|14165.73|14165.73|14177.68|14177.68|14177.68|14177.68|14162.4|14162.4|0
1670602800000|2022-12-09 16:20:00|14173.91|14173.91|14172.97|14172.97|14175.24|14175.24|14165.98|14165.98|0
1670603100000|2022-12-09 16:25:00|14171.64|14171.64|14165.11|14165.11|14172.53|14172.53|14158.01|14158.01|0
1670832900000|2022-12-12 08:15:00|14183.2|14183.2|14163.94|14163.94|14183.2|14183.2|14160.17|14160.17|0
1670833200000|2022-12-12 08:20:00|14166.59|14166.59|14170.36|14170.36|14170.36|14170.36|14155.29|14155.29|0
1670833500000|2022-12-12 08:25:00|14174.34|14174.34|14192.27|14192.27|14192.27|14192.27|14174.34|14174.34|0
1670833800000|2022-12-12 08:30:00|14196.03|14196.03|14216.62|14216.62|14216.62|14216.62|14174.12|14174.12|0
1670834100000|2022-12-12 08:35:00|14224.15|14224.15|14233.44|14233.44|14239.86|14239.86|14224.15|14224.15|0
1670834400000|2022-12-12 08:40:00|14229.67|14229.67|14235.66|14235.66|14235.66|14235.66|14220.39|14220.39|0
1670834700000|2022-12-12 08:45:00|14231.9|14231.9|14216.62|14216.62|14231.9|14231.9|14216.62|14216.62|0
1670835000000|2022-12-12 08:50:00|14217.95|14217.95|14172.12|14172.12|14217.95|14217.95|14172.12|14172.12|0
1670835300000|2022-12-12 08:55:00|14175.89|14175.89|14165.02|14165.02|14175.89|14175.89|14165.02|14165.02|0
1670835600000|2022-12-12 09:00:00|14164.15|14164.15|14153.96|14153.96|14164.15|14164.15|14152.64|14152.64|0
1670835900000|2022-12-12 09:05:00|14146.43|14146.43|14145.29|14145.29|14146.43|14146.43|14132.27|14132.27|0
1670836200000|2022-12-12 09:10:00|14142.64|14142.64|14132.28|14132.28|14142.64|14142.64|14132.28|14132.28|0
1670836500000|2022-12-12 09:15:00|14128.51|14128.51|14138.24|14138.24|14141.31|14141.31|14128.51|14128.51|0
1670836800000|2022-12-12 09:20:00|14137.8|14137.8|14131.58|14131.58|14137.8|14137.8|14130.27|14130.27|0
1670837100000|2022-12-12 09:25:00|14129.84|14129.84|14117.21|14117.21|14129.84|14129.84|14111|14111|0
1670837400000|2022-12-12 09:30:00|14115.9|14115.9|14120.43|14120.43|14124.78|14124.78|14115.9|14115.9|0
1670837700000|2022-12-12 09:35:00|14116.66|14116.66|14115.09|14115.09|14134.77|14134.77|14111.33|14111.33|0
1670838000000|2022-12-12 09:40:00|14111.33|14111.33|14129.47|14129.47|14133.45|14133.45|14111.11|14111.11|0
1670838300000|2022-12-12 09:45:00|14133.24|14133.24|14118.16|14118.16|14140.07|14140.07|14118.16|14118.16|0
1670838600000|2022-12-12 09:50:00|14114.4|14114.4|14108.66|14108.66|14114.4|14114.4|14107.35|14107.35|0
1670838900000|2022-12-12 09:55:00|14116.19|14116.19|14115.39|14115.39|14116.19|14116.19|14106.91|14106.91|0
1670839200000|2022-12-12 10:00:00|14119.16|14119.16|14124.46|14124.46|14124.46|14124.46|14115.39|14115.39|0
1670839500000|2022-12-12 10:05:00|14122.72|14122.72|14115.01|14115.01|14130.25|14130.25|14115.01|14115.01|0
1670839800000|2022-12-12 10:10:00|14111.24|14111.24|14114.11|14114.11|14117.88|14117.88|14111.24|14111.24|0
1670840100000|2022-12-12 10:15:00|14110.34|14110.34|14107.13|14107.13|14117.83|14117.83|14107.13|14107.13|0
1670840400000|2022-12-12 10:20:00|14106.69|14106.69|14105.36|14105.36|14106.69|14106.69|14101.38|14101.38|0
1670840700000|2022-12-12 10:25:00|14110.67|14110.67|14118.81|14118.81|14119.96|14119.96|14110.67|14110.67|0
1670841000000|2022-12-12 10:30:00|14117.07|14117.07|14111.28|14111.28|14118.81|14118.81|14111.28|14111.28|0
1670841300000|2022-12-12 10:35:00|14109.95|14109.95|14108.63|14108.63|14109.95|14109.95|14108.63|14108.63|0
1670841600000|2022-12-12 10:40:00|14109.95|14109.95|14108.63|14108.63|14117.49|14117.49|14108.63|14108.63|0
1670841900000|2022-12-12 10:45:00|14112.39|14112.39|14121.95|14121.95|14121.95|14121.95|14112.39|14112.39|0
1670842200000|2022-12-12 10:50:00|14125.72|14125.72|14140.97|14140.97|14140.97|14140.97|14125.72|14125.72|0
1670842500000|2022-12-12 10:55:00|14133.44|14133.44|14129.46|14129.46|14133.44|14133.44|14124.37|14124.37|0
1670842800000|2022-12-12 11:00:00|14125.7|14125.7|14124.37|14124.37|14125.7|14125.7|14123.04|14123.04|0
1670843100000|2022-12-12 11:05:00|14128.14|14128.14|14126.81|14126.81|14129.46|14129.46|14126.81|14126.81|0
1670843400000|2022-12-12 11:10:00|14125.48|14125.48|14104.47|14104.47|14125.48|14125.48|14104.47|14104.47|0
1670843700000|2022-12-12 11:15:00|14115.77|14115.77|14110.89|14110.89|14123.3|14123.3|14107.12|14107.12|0
1670844000000|2022-12-12 11:20:00|14106.91|14106.91|14103.15|14103.15|14106.91|14106.91|14103.15|14103.15|0
1670844300000|2022-12-12 11:25:00|14106.91|14106.91|14100.71|14100.71|14113.33|14113.33|14099.38|14099.38|0
1670844600000|2022-12-12 11:30:00|14096.94|14096.94|14092.48|14092.48|14100.01|14100.01|14092.48|14092.48|0
1670844900000|2022-12-12 11:35:00|14091.15|14091.15|14095.68|14095.68|14099.44|14099.44|14089.26|14089.26|0
1670845200000|2022-12-12 11:40:00|14094.8|14094.8|14094.8|14094.8|14104.09|14104.09|14091.04|14091.04|0
1670845500000|2022-12-12 11:45:00|14093.48|14093.48|14085.74|14085.74|14093.48|14093.48|14082.19|14082.19|0
1670845800000|2022-12-12 11:50:00|14089.51|14089.51|14083.09|14083.09|14089.51|14089.51|14083.09|14083.09|0
1670846100000|2022-12-12 11:55:00|14081.76|14081.76|14079.11|14079.11|14081.76|14081.76|14075.13|14075.13|0
1670846400000|2022-12-12 12:00:00|14075.34|14075.34|14069.3|14069.3|14075.34|14075.34|14057.41|14057.41|0
1670846700000|2022-12-12 12:05:00|14066.65|14066.65|14063.32|14063.32|14066.65|14066.65|14061.56|14061.56|0
1670847000000|2022-12-12 12:10:00|14059.55|14059.55|14059.55|14059.55|14059.55|14059.55|14059.55|14059.55|0
1670847300000|2022-12-12 12:15:00|14055.79|14055.79|14032.76|14032.76|14055.79|14055.79|14032.76|14032.76|0
1670847600000|2022-12-12 12:20:00|14028.99|14028.99|14025.8|14025.8|14028.99|14028.99|14023.9|14023.9|0
1670847900000|2022-12-12 12:25:00|14022.03|14022.03|14027.38|14027.38|14029.56|14029.56|14018.26|14018.26|0
1670848200000|2022-12-12 12:30:00|14028.69|14028.69|14020.74|14020.74|14030.02|14030.02|14020.74|14020.74|0
1670848500000|2022-12-12 12:35:00|14024.51|14024.51|14006.58|14006.58|14027.16|14027.16|14003.92|14003.92|0
1670848800000|2022-12-12 12:40:00|14009.23|14009.23|14007.9|14007.9|14009.23|14009.23|14005.25|14005.25|0
1670849100000|2022-12-12 12:45:00|14004.14|14004.14|14004.14|14004.14|14004.14|14004.14|14004.14|14004.14|0
1670849400000|2022-12-12 12:50:00|14011.67|14011.67|14013.41|14013.41|14013.41|14013.41|14011.67|14011.67|0
1670849700000|2022-12-12 12:55:00|14009.43|14009.43|14005.45|14005.45|14009.43|14009.43|14005.45|14005.45|0
1670850000000|2022-12-12 13:00:00|14006.78|14006.78|14000.57|14000.57|14006.78|14006.78|14000.57|14000.57|0
1670850300000|2022-12-12 13:05:00|14003.23|14003.23|14021.57|14021.57|14021.57|14021.57|14003.23|14003.23|0
1670850600000|2022-12-12 13:10:00|14020.27|14020.27|14020.05|14020.05|14020.27|14020.27|14013.63|14013.63|0
1670850900000|2022-12-12 13:15:00|14018.73|14018.73|14021.43|14021.43|14021.43|14021.43|14007.7|14007.7|0
1670851200000|2022-12-12 13:20:00|14017.66|14017.66|14012.36|14012.36|14017.66|14017.66|14009.14|14009.14|0
1670851500000|2022-12-12 13:25:00|14008.59|14008.59|14008.16|14008.16|14010.82|14010.82|14001.96|14001.96|0
1670851800000|2022-12-12 13:30:00|14006.84|14006.84|14018.77|14018.77|14018.77|14018.77|14006.84|14006.84|0
1670852100000|2022-12-12 13:35:00|14022.54|14022.54|14022.33|14022.33|14022.54|14022.54|14017.24|14017.24|0
1670852400000|2022-12-12 13:40:00|14018.56|14018.56|14025.22|14025.22|14025.22|14025.22|14018.56|14018.56|0
1670852700000|2022-12-12 13:45:00|14027.88|14027.88|14045.81|14045.81|14045.81|14045.81|14027.88|14027.88|0
1670853000000|2022-12-12 13:50:00|14049.57|14049.57|14044.48|14044.48|14053.34|14053.34|14042.04|14042.04|0
1670853300000|2022-12-12 13:55:00|14036.95|14036.95|14042.5|14042.5|14042.5|14042.5|14036.51|14036.51|0
1670853600000|2022-12-12 14:00:00|14038.73|14038.73|14061.5|14061.5|14061.5|14061.5|14038.73|14038.73|0
1670853900000|2022-12-12 14:05:00|14062.83|14062.83|14057.74|14057.74|14062.83|14062.83|14053.97|14053.97|0
1670854200000|2022-12-12 14:10:00|14056.41|14056.41|14060.18|14060.18|14060.18|14060.18|14056.2|14056.2|0
1670854500000|2022-12-12 14:15:00|14058.85|14058.85|14056.82|14056.82|14063.66|14063.66|14053.05|14053.05|0
1670854800000|2022-12-12 14:20:00|14059.47|14059.47|14049.83|14049.83|14059.47|14059.47|14049.83|14049.83|0
1670855100000|2022-12-12 14:25:00|14047.18|14047.18|14046.74|14046.74|14050.72|14050.72|14045.41|14045.41|0
1670855400000|2022-12-12 14:30:00|14050.51|14050.51|14070.65|14070.65|14084.81|14084.81|14050.51|14050.51|0
1670855700000|2022-12-12 14:35:00|14074.41|14074.41|14070.21|14070.21|14077.07|14077.07|14068.92|14068.92|0
1670856000000|2022-12-12 14:40:00|14066.44|14066.44|14067.77|14067.77|14067.77|14067.77|14062.68|14062.68|0
1670856300000|2022-12-12 14:45:00|14066.44|14066.44|14074.43|14074.43|14074.43|14074.43|14066.44|14066.44|0
1670856600000|2022-12-12 14:50:00|14073.11|14073.11|14067.8|14067.8|14073.11|14073.11|14066.47|14066.47|0
1670856900000|2022-12-12 14:55:00|14066.93|14066.93|14072.23|14072.23|14073.56|14073.56|14064.49|14064.49|0
1670857200000|2022-12-12 15:00:00|14068.47|14068.47|14061.84|14061.84|14068.47|14068.47|14061.84|14061.84|0
1670857500000|2022-12-12 15:05:00|14065.6|14065.6|14046.33|14046.33|14065.6|14065.6|14046.33|14046.33|0
1670857800000|2022-12-12 15:10:00|14047.66|14047.66|14037.26|14037.26|14047.66|14047.66|14033.71|14033.71|0
1670858100000|2022-12-12 15:15:00|14029.73|14029.73|14024.42|14024.42|14029.73|14029.73|14016.89|14016.89|0
1670858400000|2022-12-12 15:20:00|14028.19|14028.19|14026.13|14026.13|14028.19|14028.19|14016.89|14016.89|0
1670858700000|2022-12-12 15:25:00|14026.57|14026.57|14026.98|14026.98|14030.75|14030.75|14021.26|14021.26|0
1670859000000|2022-12-12 15:30:00|14024.33|14024.33|14012.81|14012.81|14024.33|14024.33|14009.26|14009.26|0
1670859300000|2022-12-12 15:35:00|14020.34|14020.34|14028.27|14028.27|14037.8|14037.8|14020.08|14020.08|0
1670859600000|2022-12-12 15:40:00|14032.25|14032.25|14031.03|14031.03|14039.78|14039.78|14031.03|14031.03|0
1670859900000|2022-12-12 15:45:00|14029.71|14029.71|14043.44|14043.44|14044.77|14044.77|14029.71|14029.71|0
1670860200000|2022-12-12 15:50:00|14035.91|14035.91|14046.99|14046.99|14046.99|14046.99|14029.49|14029.49|0
1670860500000|2022-12-12 15:55:00|14047.86|14047.86|14058.95|14058.95|14068.02|14068.02|14047.86|14047.86|0
1670860800000|2022-12-12 16:00:00|14051.41|14051.41|14047.65|14047.65|14051.41|14051.41|14037.46|14037.46|0
1670861100000|2022-12-12 16:05:00|14051.41|14051.41|14058.49|14058.49|14069.79|14069.79|14050.96|14050.96|0
1670861400000|2022-12-12 16:10:00|14054.72|14054.72|14058.71|14058.71|14072.88|14072.88|14054.72|14054.72|0
1670861700000|2022-12-12 16:15:00|14054.95|14054.95|14059.6|14059.6|14066.46|14066.46|14051.18|14051.18|0
1670862000000|2022-12-12 16:20:00|14060.93|14060.93|14050.61|14050.61|14062.26|14062.26|14046.85|14046.85|0
1670862300000|2022-12-12 16:25:00|14054.38|14054.38|14041.95|14041.95|14067.68|14067.68|14037.97|14037.97|0
1670919300000|2022-12-13 08:15:00|14046.72|14046.72|14050.2|14050.2|14057.94|14057.94|14046.72|14046.72|0
1670919600000|2022-12-13 08:20:00|14048.87|14048.87|14030.92|14030.92|14048.87|14048.87|14030.04|14030.04|0
1670919900000|2022-12-13 08:25:00|14031.87|14031.87|14032.19|14032.19|14032.19|14032.19|14015.58|14015.58|0
1670920200000|2022-12-13 08:30:00|14030.86|14030.86|14020.24|14020.24|14039.72|14039.72|14018.91|14018.91|0
1670920500000|2022-12-13 08:35:00|14012.7|14012.7|14034.78|14034.78|14034.78|14034.78|14012.7|14012.7|0
1670920800000|2022-12-13 08:40:00|14038.55|14038.55|14047.62|14047.62|14054.25|14054.25|14038.55|14038.55|0
1670921100000|2022-12-13 08:45:00|14046.29|14046.29|14053.35|14053.35|14061.78|14061.78|14036.96|14036.96|0
1670921400000|2022-12-13 08:50:00|14057.12|14057.12|14060.84|14060.84|14074.79|14074.79|14057.12|14057.12|0
1670921700000|2022-12-13 08:55:00|14057.07|14057.07|14080.99|14080.99|14080.99|14080.99|14057.07|14057.07|0
1670922000000|2022-12-13 09:00:00|14069.7|14069.7|14075.21|14075.21|14075.21|14075.21|14065.93|14065.93|0
1670922300000|2022-12-13 09:05:00|14071.24|14071.24|14078.68|14078.68|14078.68|14078.68|14064.82|14064.82|0
1670922600000|2022-12-13 09:10:00|14074.91|14074.91|14086.21|14086.21|14086.21|14086.21|14071.15|14071.15|0
1670922900000|2022-12-13 09:15:00|14084.89|14084.89|14071.41|14071.41|14084.89|14084.89|14071.41|14071.41|0
1670923200000|2022-12-13 09:20:00|14070.08|14070.08|14063.99|14063.99|14074.06|14074.06|14063.99|14063.99|0
1670923500000|2022-12-13 09:25:00|14071.52|14071.52|14071.73|14071.73|14074.17|14074.17|14063.99|14063.99|0
1670923800000|2022-12-13 09:30:00|14069.99|14069.99|14109.13|14109.13|14115.77|14115.77|14069.99|14069.99|0
1670924100000|2022-12-13 09:35:00|14106.29|14106.29|14124.41|14124.41|14128.18|14128.18|14106.29|14106.29|0
1670924400000|2022-12-13 09:40:00|14128.18|14128.18|14109.65|14109.65|14128.18|14128.18|14109.65|14109.65|0
1670924700000|2022-12-13 09:45:00|14108.33|14108.33|14102.31|14102.31|14108.33|14108.33|14099.47|14099.47|0
1670925000000|2022-12-13 09:50:00|14107.61|14107.61|14121.35|14121.35|14121.35|14121.35|14106.29|14106.29|0
1670925300000|2022-12-13 09:55:00|14118.7|14118.7|14113.61|14113.61|14118.7|14118.7|14112.28|14112.28|0
1670925600000|2022-12-13 10:00:00|14112.28|14112.28|14094.56|14094.56|14112.28|14112.28|14093.24|14093.24|0
1670925900000|2022-12-13 10:05:00|14098.33|14098.33|14108.51|14108.51|14112.28|14112.28|14098.33|14098.33|0
1670926200000|2022-12-13 10:10:00|14105.86|14105.86|14107.4|14107.4|14107.4|14107.4|14093.24|14093.24|0
1670926500000|2022-12-13 10:15:00|14110.05|14110.05|14105.12|14105.12|14121.94|14121.94|14105.12|14105.12|0
1670926800000|2022-12-13 10:20:00|14109.1|14109.1|14132.5|14132.5|14132.5|14132.5|14109.1|14109.1|0
1670927100000|2022-12-13 10:25:00|14136.26|14136.26|14134.03|14134.03|14145.75|14145.75|14130.26|14130.26|0
1670927400000|2022-12-13 10:30:00|14137.79|14137.79|14146.87|14146.87|14148.19|14148.19|14137.79|14137.79|0
1670927700000|2022-12-13 10:35:00|14150.63|14150.63|14140.66|14140.66|14150.63|14150.63|14140.66|14140.66|0
1670928000000|2022-12-13 10:40:00|14138.01|14138.01|14148.19|14148.19|14148.19|14148.19|14138.01|14138.01|0
1670928300000|2022-12-13 10:45:00|14148.63|14148.63|14165.59|14165.59|14168.24|14168.24|14148.63|14148.63|0
1670928600000|2022-12-13 10:50:00|14166.91|14166.91|14158.95|14158.95|14169.57|14169.57|14151.42|14151.42|0
1670928900000|2022-12-13 10:55:00|14160.28|14160.28|14171.58|14171.58|14171.58|14171.58|14147.44|14147.44|0
1670929200000|2022-12-13 11:00:00|14172.02|14172.02|14169.36|14169.36|14172.02|14172.02|14169.36|14169.36|0
1670929500000|2022-12-13 11:05:00|14158.06|14158.06|14160.68|14160.68|14160.68|14160.68|14154.96|14154.96|0
1670929800000|2022-12-13 11:10:00|14162|14162|14162|14162|14164.66|14164.66|14158.24|14158.24|0
1670930100000|2022-12-13 11:15:00|14163.33|14163.33|14163.33|14163.33|14174.63|14174.63|14163.33|14163.33|0
1670930400000|2022-12-13 11:20:00|14167.1|14167.1|14180.35|14180.35|14180.35|14180.35|14167.1|14167.1|0
1670930700000|2022-12-13 11:25:00|14184.33|14184.33|14177.7|14177.7|14184.33|14184.33|14177.7|14177.7|0
1670931000000|2022-12-13 11:30:00|14173.93|14173.93|14157.11|14157.11|14173.93|14173.93|14154.46|14154.46|0
1670931300000|2022-12-13 11:35:00|14160.88|14160.88|14151.81|14151.81|14160.88|14160.88|14151.81|14151.81|0
1670931600000|2022-12-13 11:40:00|14154.46|14154.46|14154.46|14154.46|14154.46|14154.46|14154.46|14154.46|0
1670931900000|2022-12-13 11:45:00|14150.48|14150.48|14155.57|14155.57|14155.57|14155.57|14148.04|14148.04|0
1670932200000|2022-12-13 11:50:00|14159.34|14159.34|14159.34|14159.34|14159.34|14159.34|14159.34|14159.34|0
1670932500000|2022-12-13 11:55:00|14158.01|14158.01|14158.23|14158.23|14159.34|14159.34|14146.29|14146.29|0
1670932800000|2022-12-13 12:00:00|14155.57|14155.57|14142.52|14142.52|14155.57|14155.57|14141.2|14141.2|0
1670933100000|2022-12-13 12:05:00|14146.44|14146.44|14152.65|14152.65|14155.3|14155.3|14142.46|14142.46|0
1670933400000|2022-12-13 12:10:00|14153.98|14153.98|14156.42|14156.42|14156.42|14156.42|14152.65|14152.65|0
1670933700000|2022-12-13 12:15:00|14148.88|14148.88|14147.99|14147.99|14148.88|14148.88|14147.56|14147.56|0
1670934000000|2022-12-13 12:20:00|14149.32|14149.32|14146.67|14146.67|14151.76|14151.76|14146.67|14146.67|0
1670934300000|2022-12-13 12:25:00|14145.34|14145.34|14145.34|14145.34|14145.34|14145.34|14144.01|14144.01|0
1670934600000|2022-12-13 12:30:00|14145.78|14145.78|14143.34|14143.34|14147.1|14147.1|14141.8|14141.8|0
1670934900000|2022-12-13 12:35:00|14144.21|14144.21|14144.21|14144.21|14144.21|14144.21|14138.9|14138.9|0
1670935200000|2022-12-13 12:40:00|14142.88|14142.88|14144.19|14144.19|14146.86|14146.86|14141.55|14141.55|0
1670935500000|2022-12-13 12:45:00|14136.66|14136.66|14133.13|14133.13|14140.42|14140.42|14133.13|14133.13|0
1670935800000|2022-12-13 12:50:00|14134.46|14134.46|14130.06|14130.06|14134.46|14134.46|14129.36|14129.36|0
1670936100000|2022-12-13 12:55:00|14131.39|14131.39|14138.66|14138.66|14138.66|14138.66|14131.39|14131.39|0
1670936400000|2022-12-13 13:00:00|14139.1|14139.1|14140.42|14140.42|14142.88|14142.88|14139.1|14139.1|0
1670936700000|2022-12-13 13:05:00|14137.77|14137.77|14126.47|14126.47|14137.77|14137.77|14123.82|14123.82|0
1670937000000|2022-12-13 13:10:00|14125.16|14125.16|14121.18|14121.18|14125.16|14125.16|14117.42|14117.42|0
1670937300000|2022-12-13 13:15:00|14119.86|14119.86|14113.91|14113.91|14119.86|14119.86|14110.15|14110.15|0
1670937600000|2022-12-13 13:20:00|14112.59|14112.59|14112.15|14112.15|14112.59|14112.59|14105.73|14105.73|0
1670937900000|2022-12-13 13:25:00|14108.38|14108.38|14111.28|14111.28|14124.1|14124.1|14107.49|14107.49|0
1670938200000|2022-12-13 13:30:00|14123|14123|14327.3|14327.3|14436.14|14436.14|14123|14123|0
1670938500000|2022-12-13 13:35:00|14325.55|14325.55|14364.08|14364.08|14364.29|14364.29|14307.85|14307.85|0
1670938800000|2022-12-13 13:40:00|14368.06|14368.06|14432.2|14432.2|14435.06|14435.06|14368.06|14368.06|0
1670939100000|2022-12-13 13:45:00|14439.73|14439.73|14456.63|14456.63|14456.63|14456.63|14416.92|14416.92|0
1670939400000|2022-12-13 13:50:00|14463.26|14463.26|14433.61|14433.61|14466.33|14466.33|14433.61|14433.61|0
1670939700000|2022-12-13 13:55:00|14429.63|14429.63|14470.37|14470.37|14470.37|14470.37|14429.63|14429.63|0
1670940000000|2022-12-13 14:00:00|14471.68|14471.68|14473.89|14473.89|14482.27|14482.27|14459.94|14459.94|0
1670940300000|2022-12-13 14:05:00|14477.66|14477.66|14467.63|14467.63|14477.66|14477.66|14463.69|14463.69|0
1670940600000|2022-12-13 14:10:00|14463.86|14463.86|14503.68|14503.68|14512.75|14512.75|14462.92|14462.92|0
1670940900000|2022-12-13 14:15:00|14502.35|14502.35|14497.28|14497.28|14503.7|14503.7|14490.65|14490.65|0
1670941200000|2022-12-13 14:20:00|14504.81|14504.81|14499.72|14499.72|14511.21|14511.21|14499.72|14499.72|0
1670941500000|2022-12-13 14:25:00|14498.39|14498.39|14484.7|14484.7|14498.39|14498.39|14484.7|14484.7|0
1670941800000|2022-12-13 14:30:00|14483.37|14483.37|14473.84|14473.84|14483.37|14483.37|14456.12|14456.12|0
1670942100000|2022-12-13 14:35:00|14476.49|14476.49|14474.32|14474.32|14488.71|14488.71|14460.77|14460.77|0
1670942400000|2022-12-13 14:40:00|14481.85|14481.85|14505.99|14505.99|14509.76|14509.76|14481.85|14481.85|0
1670942700000|2022-12-13 14:45:00|14509.76|14509.76|14504.66|14504.66|14511.08|14511.08|14494.26|14494.26|0
1670943000000|2022-12-13 14:50:00|14507.28|14507.28|14530.3|14530.3|14530.3|14530.3|14505.95|14505.95|0
1670943300000|2022-12-13 14:55:00|14534.07|14534.07|14584.76|14584.76|14588.52|14588.52|14534.07|14534.07|0
1670943600000|2022-12-13 15:00:00|14580.99|14580.99|14539.84|14539.84|14580.99|14580.99|14534.07|14534.07|0
1670943900000|2022-12-13 15:05:00|14537.19|14537.19|14552.05|14552.05|14552.05|14552.05|14509.32|14509.32|0
1670944200000|2022-12-13 15:10:00|14555.81|14555.81|14582.31|14582.31|14583.89|14583.89|14554.49|14554.49|0
1670944500000|2022-12-13 15:15:00|14574.77|14574.77|14565.53|14565.53|14574.77|14574.77|14557.99|14557.99|0
1670944800000|2022-12-13 15:20:00|14561.76|14561.76|14542.68|14542.68|14561.76|14561.76|14539.54|14539.54|0
1670945100000|2022-12-13 15:25:00|14540.03|14540.03|14540.99|14540.99|14552.29|14552.29|14526.09|14526.09|0
1670945400000|2022-12-13 15:30:00|14539.67|14539.67|14547.96|14547.96|14553.05|14553.05|14533.25|14533.25|0
1670945700000|2022-12-13 15:35:00|14543.98|14543.98|14474.72|14474.72|14543.98|14543.98|14474.72|14474.72|0
1670946000000|2022-12-13 15:40:00|14463.42|14463.42|14450.55|14450.55|14466.07|14466.07|14450.12|14450.12|0
1670946300000|2022-12-13 15:45:00|14454.32|14454.32|14414.27|14414.27|14461.85|14461.85|14414.27|14414.27|0
1670946600000|2022-12-13 15:50:00|14412.95|14412.95|14408.34|14408.34|14414.54|14414.54|14399.47|14399.47|0
1670946900000|2022-12-13 15:55:00|14407.01|14407.01|14399.5|14399.5|14408.34|14408.34|14396.85|14396.85|0
1670947200000|2022-12-13 16:00:00|14400.83|14400.83|14376.45|14376.45|14400.83|14400.83|14370.03|14370.03|0
1670947500000|2022-12-13 16:05:00|14372.68|14372.68|14364.71|14364.71|14377.77|14377.77|14353.41|14353.41|0
1670947800000|2022-12-13 16:10:00|14363.38|14363.38|14386.92|14386.92|14386.92|14386.92|14353.2|14353.2|0
1670948100000|2022-12-13 16:15:00|14388.24|14388.24|14380.52|14380.52|14398.43|14398.43|14374.53|14374.53|0
1670948400000|2022-12-13 16:20:00|14381.84|14381.84|14368.13|14368.13|14382.08|14382.08|14368.13|14368.13|0
1670948700000|2022-12-13 16:25:00|14368.57|14368.57|14359.08|14359.08|14370.77|14370.77|14356.41|14356.41|0
1671005700000|2022-12-14 08:15:00|14339.65|14339.65|14304.85|14304.85|14342.3|14342.3|14304.85|14304.85|0
1671006000000|2022-12-14 08:20:00|14293.55|14293.55|14296.68|14296.68|14301.99|14301.99|14293.55|14293.55|0
1671006300000|2022-12-14 08:25:00|14285.38|14285.38|14291.11|14291.11|14302.41|14302.41|14285.38|14285.38|0
1671006600000|2022-12-14 08:30:00|14287.13|14287.13|14316.12|14316.12|14319.89|14319.89|14287.13|14287.13|0
1671006900000|2022-12-14 08:35:00|14327.42|14327.42|14328.75|14328.75|14340.05|14340.05|14327.42|14327.42|0
1671007200000|2022-12-14 08:40:00|14324.98|14324.98|14333.58|14333.58|14341.33|14341.33|14318.78|14318.78|0
1671007500000|2022-12-14 08:45:00|14330.93|14330.93|14338.22|14338.22|14338.22|14338.22|14330.93|14330.93|0
1671007800000|2022-12-14 08:50:00|14334.45|14334.45|14352.81|14352.81|14360.55|14360.55|14334.45|14334.45|0
1671008100000|2022-12-14 08:55:00|14349.04|14349.04|14361.67|14361.67|14361.67|14361.67|14349.04|14349.04|0
1671008400000|2022-12-14 09:00:00|14350.37|14350.37|14368.3|14368.3|14369.63|14369.63|14346.6|14346.6|0
1671008700000|2022-12-14 09:05:00|14372.28|14372.28|14360.99|14360.99|14372.28|14372.28|14360.99|14360.99|0
1671009000000|2022-12-14 09:10:00|14363.64|14363.64|14345.29|14345.29|14366.3|14366.3|14345.29|14345.29|0
1671009300000|2022-12-14 09:15:00|14337.76|14337.76|14336.44|14336.44|14339.09|14339.09|14336.44|14336.44|0
1671009600000|2022-12-14 09:20:00|14332.46|14332.46|14337.55|14337.55|14337.55|14337.55|14329.8|14329.8|0
1671009900000|2022-12-14 09:25:00|14341.32|14341.32|14339.99|14339.99|14341.32|14341.32|14338.66|14338.66|0
1671010200000|2022-12-14 09:30:00|14341.32|14341.32|14345.29|14345.29|14345.29|14345.29|14341.32|14341.32|0
1671010500000|2022-12-14 09:35:00|14330.23|14330.23|14335.54|14335.54|14351.93|14351.93|14330.23|14330.23|0
1671010800000|2022-12-14 09:40:00|14339.3|14339.3|14335.54|14335.54|14339.3|14339.3|14335.54|14335.54|0
1671011100000|2022-12-14 09:45:00|14331.77|14331.77|14330.44|14330.44|14334.42|14334.42|14330.44|14330.44|0
1671011400000|2022-12-14 09:50:00|14331.77|14331.77|14327.83|14327.83|14331.77|14331.77|14320.3|14320.3|0
1671011700000|2022-12-14 09:55:00|14324.06|14324.06|14335.36|14335.36|14335.36|14335.36|14321.41|14321.41|0
1671012000000|2022-12-14 10:00:00|14331.59|14331.59|14339.35|14339.35|14342.89|14342.89|14331.59|14331.59|0
1671012300000|2022-12-14 10:05:00|14335.37|14335.37|14331.18|14331.18|14336.7|14336.7|14326.51|14326.51|0
1671012600000|2022-12-14 10:10:00|14328.52|14328.52|14348.63|14348.63|14356.17|14356.17|14321.89|14321.89|0
1671012900000|2022-12-14 10:15:00|14344.87|14344.87|14368.34|14368.34|14368.34|14368.34|14344.87|14344.87|0
1671013200000|2022-12-14 10:20:00|14364.36|14364.36|14343.77|14343.77|14364.36|14364.36|14341.12|14341.12|0
1671013500000|2022-12-14 10:25:00|14345.08|14345.08|14344.18|14344.18|14354.15|14354.15|14340.2|14340.2|0
1671013800000|2022-12-14 10:30:00|14347.95|14347.95|14351.71|14351.71|14351.71|14351.71|14347.95|14347.95|0
1671014100000|2022-12-14 10:35:00|14349.06|14349.06|14351.75|14351.75|14351.93|14351.93|14337.37|14337.37|0
1671014400000|2022-12-14 10:40:00|14350.43|14350.43|14341.78|14341.78|14350.43|14350.43|14334.03|14334.03|0
1671014700000|2022-12-14 10:45:00|14343.52|14343.52|14343.52|14343.52|14347.5|14347.5|14343.52|14343.52|0
1671015000000|2022-12-14 10:50:00|14347.29|14347.29|14349.94|14349.94|14349.94|14349.94|14344.64|14344.64|0
1671015300000|2022-12-14 10:55:00|14347.29|14347.29|14350.6|14350.6|14354.82|14354.82|14347.29|14347.29|0
1671015600000|2022-12-14 11:00:00|14349.27|14349.27|14346.83|14346.83|14349.27|14349.27|14340.41|14340.41|0
1671015900000|2022-12-14 11:05:00|14348.16|14348.16|14344.66|14344.66|14348.42|14348.42|14344.66|14344.66|0
1671016200000|2022-12-14 11:10:00|14345.98|14345.98|14347.31|14347.31|14352.4|14352.4|14340.89|14340.89|0
1671016500000|2022-12-14 11:15:00|14351.07|14351.07|14358.82|14358.82|14358.82|14358.82|14351.07|14351.07|0
1671016800000|2022-12-14 11:20:00|14360.15|14360.15|14378.71|14378.71|14378.71|14378.71|14360.15|14360.15|0
1671017100000|2022-12-14 11:25:00|14380.03|14380.03|14385.98|14385.98|14385.98|14385.98|14377.38|14377.38|0
1671017400000|2022-12-14 11:30:00|14387.31|14387.31|14380.89|14380.89|14387.31|14387.31|14378.45|14378.45|0
1671017700000|2022-12-14 11:35:00|14379.14|14379.14|14370.28|14370.28|14379.14|14379.14|14370.28|14370.28|0
1671018000000|2022-12-14 11:40:00|14371.59|14371.59|14371.59|14371.59|14371.59|14371.59|14371.59|14371.59|0
1671018300000|2022-12-14 11:45:00|14372.92|14372.92|14356.08|14356.08|14372.92|14372.92|14352.11|14352.11|0
1671018600000|2022-12-14 11:50:00|14359.85|14359.85|14358.74|14358.74|14366.27|14366.27|14358.74|14358.74|0
1671018900000|2022-12-14 11:55:00|14357.41|14357.41|14358.74|14358.74|14358.74|14358.74|14353.64|14353.64|0
1671019200000|2022-12-14 12:00:00|14356.08|14356.08|14356.08|14356.08|14356.08|14356.08|14354.76|14354.76|0
1671019500000|2022-12-14 12:05:00|14359.85|14359.85|14361.59|14361.59|14361.59|14361.59|14358.52|14358.52|0
1671019800000|2022-12-14 12:10:00|14365.36|14365.36|14369.8|14369.8|14372.89|14372.89|14365.36|14365.36|0
1671020100000|2022-12-14 12:15:00|14371.13|14371.13|14369.8|14369.8|14371.13|14371.13|14368.48|14368.48|0
1671020400000|2022-12-14 12:20:00|14367.63|14367.63|14364.97|14364.97|14367.63|14367.63|14363.65|14363.65|0
1671020700000|2022-12-14 12:25:00|14362.32|14362.32|14343.97|14343.97|14362.32|14362.32|14340.21|14340.21|0
1671021000000|2022-12-14 12:30:00|14344.41|14344.41|14359|14359|14361.65|14361.65|14341.75|14341.75|0
1671021300000|2022-12-14 12:35:00|14362.98|14362.98|14370.71|14370.71|14370.71|14370.71|14362.98|14362.98|0
1671021600000|2022-12-14 12:40:00|14372.88|14372.88|14381.74|14381.74|14383.07|14383.07|14371.12|14371.12|0
1671021900000|2022-12-14 12:45:00|14380.42|14380.42|14368.92|14368.92|14380.42|14380.42|14368.92|14368.92|0
1671022200000|2022-12-14 12:50:00|14370.25|14370.25|14372.48|14372.48|14376.46|14376.46|14368.92|14368.92|0
1671022500000|2022-12-14 12:55:00|14373.8|14373.8|14373.78|14373.78|14378.88|14378.88|14373.78|14373.78|0
1671022800000|2022-12-14 13:00:00|14381.32|14381.32|14386.62|14386.62|14387.95|14387.95|14381.32|14381.32|0
1671023100000|2022-12-14 13:05:00|14385.3|14385.3|14394.16|14394.16|14394.16|14394.16|14385.3|14385.3|0
1671023400000|2022-12-14 13:10:00|14382.86|14382.86|14393.02|14393.02|14393.02|14393.02|14382.86|14382.86|0
1671023700000|2022-12-14 13:15:00|14394.35|14394.35|14395.68|14395.68|14395.68|14395.68|14394.35|14394.35|0
1671024000000|2022-12-14 13:20:00|14397|14397|14388.6|14388.6|14397|14397|14384.62|14384.62|0
1671024300000|2022-12-14 13:25:00|14392.58|14392.58|14381.07|14381.07|14392.58|14392.58|14381.07|14381.07|0
1671024600000|2022-12-14 13:30:00|14379.74|14379.74|14382.54|14382.54|14383.51|14383.51|14371.24|14371.24|0
1671024900000|2022-12-14 13:35:00|14385.19|14385.19|14383.64|14383.64|14386.5|14386.5|14380.55|14380.55|0
1671025200000|2022-12-14 13:40:00|14387.41|14387.41|14397.59|14397.59|14398.92|14398.92|14387.19|14387.19|0
1671025500000|2022-12-14 13:45:00|14396.65|14396.65|14407.26|14407.26|14408.59|14408.59|14390.44|14390.44|0
1671025800000|2022-12-14 13:50:00|14405.93|14405.93|14422.32|14422.32|14429.86|14429.86|14402.17|14402.17|0
1671026100000|2022-12-14 13:55:00|14429.86|14429.86|14438.55|14438.55|14439.88|14439.88|14429.86|14429.86|0
1671026400000|2022-12-14 14:00:00|14442.32|14442.32|14420.18|14420.18|14442.73|14442.73|14420.18|14420.18|0
1671026700000|2022-12-14 14:05:00|14418.86|14418.86|14398.31|14398.31|14418.86|14418.86|14394.54|14394.54|0
1671027000000|2022-12-14 14:10:00|14395.65|14395.65|14390.56|14390.56|14395.65|14395.65|14389.02|14389.02|0
1671027300000|2022-12-14 14:15:00|14389.23|14389.23|14375.5|14375.5|14389.23|14389.23|14375.5|14375.5|0
1671027600000|2022-12-14 14:20:00|14372.45|14372.45|14360.51|14360.51|14372.45|14372.45|14354.09|14354.09|0
1671027900000|2022-12-14 14:25:00|14363.16|14363.16|14381.99|14381.99|14381.99|14381.99|14363.16|14363.16|0
1671028200000|2022-12-14 14:30:00|14387.3|14387.3|14438.64|14438.64|14439.97|14439.97|14387.3|14387.3|0
1671028500000|2022-12-14 14:35:00|14441.08|14441.08|14444.61|14444.61|14447.5|14447.5|14432.22|14432.22|0
1671028800000|2022-12-14 14:40:00|14443.28|14443.28|14440.84|14440.84|14444.61|14444.61|14431.77|14431.77|0
1671029100000|2022-12-14 14:45:00|14449.7|14449.7|14443.02|14443.02|14456.1|14456.1|14443.02|14443.02|0
1671029400000|2022-12-14 14:50:00|14448.11|14448.11|14459.84|14459.84|14464.72|14464.72|14448.11|14448.11|0
1671029700000|2022-12-14 14:55:00|14456.07|14456.07|14475.54|14475.54|14484.62|14484.62|14456.07|14456.07|0
1671030000000|2022-12-14 15:00:00|14479.31|14479.31|14457.4|14457.4|14479.31|14479.31|14457.4|14457.4|0
1671030300000|2022-12-14 15:05:00|14456.07|14456.07|14446.17|14446.17|14458.72|14458.72|14446.17|14446.17|0
1671030600000|2022-12-14 15:10:00|14449.93|14449.93|14439.31|14439.31|14449.93|14449.93|14435.54|14435.54|0
1671030900000|2022-12-14 15:15:00|14441.96|14441.96|14445.14|14445.14|14446.84|14446.84|14434.95|14434.95|0
1671031200000|2022-12-14 15:20:00|14448.9|14448.9|14439.59|14439.59|14451.56|14451.56|14439.59|14439.59|0
1671031500000|2022-12-14 15:25:00|14443.36|14443.36|14439.61|14439.61|14453.54|14453.54|14439.61|14439.61|0
1671031800000|2022-12-14 15:30:00|14443.38|14443.38|14441.58|14441.58|14444.7|14444.7|14430.75|14430.75|0
1671032100000|2022-12-14 15:35:00|14445.35|14445.35|14447.55|14447.55|14455.29|14455.29|14445.35|14445.35|0
1671032400000|2022-12-14 15:40:00|14450.2|14450.2|14447.76|14447.76|14454.18|14454.18|14444|14444|0
1671032700000|2022-12-14 15:45:00|14444|14444|14439.58|14439.58|14444|14444|14439.58|14439.58|0
1671033000000|2022-12-14 15:50:00|14438.25|14438.25|14430.32|14430.32|14439.56|14439.56|14425.23|14425.23|0
1671033300000|2022-12-14 15:55:00|14429.89|14429.89|14423.7|14423.7|14429.89|14429.89|14419.72|14419.72|0
1671033600000|2022-12-14 16:00:00|14422.37|14422.37|14432.58|14432.58|14432.58|14432.58|14414.84|14414.84|0
1671033900000|2022-12-14 16:05:00|14428.81|14428.81|14411.77|14411.77|14428.81|14428.81|14411.77|14411.77|0
1671034200000|2022-12-14 16:10:00|14404.24|14404.24|14416.86|14416.86|14416.86|14416.86|14402.91|14402.91|0
1671034500000|2022-12-14 16:15:00|14415.54|14415.54|14405.16|14405.16|14415.54|14415.54|14402.48|14402.48|0
1671034800000|2022-12-14 16:20:00|14408.92|14408.92|14424.64|14424.64|14427.48|14427.48|14408.92|14408.92|0
1671035100000|2022-12-14 16:25:00|14425.97|14425.97|14427.1|14427.1|14428.4|14428.4|14417.65|14417.65|0
1671092100000|2022-12-15 08:15:00|14194.04|14194.04|14186.3|14186.3|14195.37|14195.37|14183.43|14183.43|0
1671092400000|2022-12-15 08:20:00|14179.67|14179.67|14177.44|14177.44|14179.67|14179.67|14161.95|14161.95|0
1671092700000|2022-12-15 08:25:00|14178.77|14178.77|14211.39|14211.39|14219.25|14219.25|14178.77|14178.77|0
1671093000000|2022-12-15 08:30:00|14222.69|14222.69|14237.51|14237.51|14240.62|14240.62|14222.69|14222.69|0
1671093300000|2022-12-15 08:35:00|14232.2|14232.2|14200.61|14200.61|14232.2|14232.2|14200.61|14200.61|0
1671093600000|2022-12-15 08:40:00|14199.74|14199.74|14212.85|14212.85|14226.34|14226.34|14196.21|14196.21|0
1671093900000|2022-12-15 08:45:00|14213.28|14213.28|14232.5|14232.5|14232.5|14232.5|14209.52|14209.52|0
1671094200000|2022-12-15 08:50:00|14236.27|14236.27|14239.1|14239.1|14240.25|14240.25|14236.27|14236.27|0
1671094500000|2022-12-15 08:55:00|14247.06|14247.06|14259.68|14259.68|14259.68|14259.68|14247.06|14247.06|0
1671094800000|2022-12-15 09:00:00|14263.47|14263.47|14281.34|14281.34|14284|14284|14263.47|14263.47|0
1671095100000|2022-12-15 09:05:00|14283.09|14283.09|14299.88|14299.88|14299.88|14299.88|14283.09|14283.09|0
1671095400000|2022-12-15 09:10:00|14303.65|14303.65|14291.77|14291.77|14303.65|14303.65|14291.77|14291.77|0
1671095700000|2022-12-15 09:15:00|14288|14288|14305.94|14305.94|14305.94|14305.94|14288|14288|0
1671096000000|2022-12-15 09:20:00|14307.26|14307.26|14333.13|14333.13|14333.13|14333.13|14303.28|14303.28|0
1671096300000|2022-12-15 09:25:00|14334.08|14334.08|14326.66|14326.66|14334.08|14334.08|14326.66|14326.66|0
1671096600000|2022-12-15 09:30:00|14334.19|14334.19|14319.56|14319.56|14334.63|14334.63|14316.91|14316.91|0
1671096900000|2022-12-15 09:35:00|14323.33|14323.33|14321.58|14321.58|14328.63|14328.63|14321.58|14321.58|0
1671097200000|2022-12-15 09:40:00|14320.26|14320.26|14322.15|14322.15|14325.92|14325.92|14311.96|14311.96|0
1671097500000|2022-12-15 09:45:00|14323.48|14323.48|14324.24|14324.24|14324.24|14324.24|14321.58|14321.58|0
1671097800000|2022-12-15 09:50:00|14339.3|14339.3|14320.04|14320.04|14339.3|14339.3|14320.04|14320.04|0
1671098100000|2022-12-15 09:55:00|14312.51|14312.51|14301.89|14301.89|14313.84|14313.84|14301|14301|0
1671098400000|2022-12-15 10:00:00|14297.91|14297.91|14294.8|14294.8|14297.91|14297.91|14289.95|14289.95|0
1671098700000|2022-12-15 10:05:00|14293.48|14293.48|14292.15|14292.15|14293.48|14293.48|14292.15|14292.15|0
1671099000000|2022-12-15 10:10:00|14290.82|14290.82|14259.85|14259.85|14290.82|14290.82|14258.11|14258.11|0
1671099300000|2022-12-15 10:15:00|14257.2|14257.2|14257.91|14257.91|14257.91|14257.91|14249.94|14249.94|0
1671099600000|2022-12-15 10:20:00|14265.44|14265.44|14279.85|14279.85|14279.85|14279.85|14265.44|14265.44|0
1671099900000|2022-12-15 10:25:00|14287.38|14287.38|14290.04|14290.04|14292.69|14292.69|14283.62|14283.62|0
1671100200000|2022-12-15 10:30:00|14293.09|14293.09|14309.87|14309.87|14309.87|14309.87|14293.09|14293.09|0
1671100500000|2022-12-15 10:35:00|14324.93|14324.93|14326.49|14326.49|14334.02|14334.02|14319.86|14319.86|0
1671100800000|2022-12-15 10:40:00|14330.26|14330.26|14347.08|14347.08|14348.19|14348.19|14330.26|14330.26|0
1671101100000|2022-12-15 10:45:00|14343.31|14343.31|14341.27|14341.27|14343.31|14343.31|14338.22|14338.22|0
1671101400000|2022-12-15 10:50:00|14329.97|14329.97|14309.79|14309.79|14329.97|14329.97|14309.79|14309.79|0
1671101700000|2022-12-15 10:55:00|14302.26|14302.26|14287.89|14287.89|14303.58|14303.58|14287.89|14287.89|0
1671102000000|2022-12-15 11:00:00|14289.63|14289.63|14305.34|14305.34|14306.45|14306.45|14289.63|14289.63|0
1671102300000|2022-12-15 11:05:00|14306.66|14306.66|14317.28|14317.28|14319.93|14319.93|14304.01|14304.01|0
1671102600000|2022-12-15 11:10:00|14315.95|14315.95|14317.28|14317.28|14317.28|14317.28|14311.97|14311.97|0
1671102900000|2022-12-15 11:15:00|14314.62|14314.62|14311.16|14311.16|14315.95|14315.95|14309.83|14309.83|0
1671103200000|2022-12-15 11:20:00|14313.34|14313.34|14305.76|14305.76|14313.77|14313.77|14302.47|14302.47|0
1671103500000|2022-12-15 11:25:00|14308.42|14308.42|14294.47|14294.47|14308.42|14308.42|14294.47|14294.47|0
1671103800000|2022-12-15 11:30:00|14290.7|14290.7|14288.26|14288.26|14297.33|14297.33|14288.26|14288.26|0
1671104100000|2022-12-15 11:35:00|14287.39|14287.39|14298.9|14298.9|14298.9|14298.9|14287.39|14287.39|0
1671104400000|2022-12-15 11:40:00|14302.67|14302.67|14302.67|14302.67|14302.67|14302.67|14302.67|14302.67|0
1671104700000|2022-12-15 11:45:00|14305.32|14305.32|14302.7|14302.7|14310.41|14310.41|14302.7|14302.7|0
1671105000000|2022-12-15 11:50:00|14302.27|14302.27|14298.74|14298.74|14302.27|14302.27|14294.76|14294.76|0
1671105300000|2022-12-15 11:55:00|14301.4|14301.4|14297.63|14297.63|14302.72|14302.72|14293.86|14293.86|0
1671105600000|2022-12-15 12:00:00|14296.3|14296.3|14298.31|14298.31|14298.31|14298.31|14288.77|14288.77|0
1671105900000|2022-12-15 12:05:00|14302.08|14302.08|14297.41|14297.41|14306.27|14306.27|14296.98|14296.98|0
1671106200000|2022-12-15 12:10:00|14296.54|14296.54|14306.68|14306.68|14306.68|14306.68|14296.54|14296.54|0
1671106500000|2022-12-15 12:15:00|14305.35|14305.35|14301.16|14301.16|14308.69|14308.69|14297.39|14297.39|0
1671107100000|2022-12-15 12:25:00|14293.62|14293.62|14306.9|14306.9|14306.9|14306.9|14290.75|14290.75|0
1671107400000|2022-12-15 12:30:00|14302.92|14302.92|14301.35|14301.35|14305.57|14305.57|14301.35|14301.35|0
1671107700000|2022-12-15 12:35:00|14304|14304|14316.63|14316.63|14316.63|14316.63|14304|14304|0
1671108000000|2022-12-15 12:40:00|14324.2|14324.2|14329.3|14329.3|14329.3|14329.3|14324.2|14324.2|0
1671108300000|2022-12-15 12:45:00|14331.95|14331.95|14341.85|14341.85|14345.2|14345.2|14331.95|14331.95|0
1671108600000|2022-12-15 12:50:00|14344.51|14344.51|14355.81|14355.81|14355.81|14355.81|14344.51|14344.51|0
1671108900000|2022-12-15 12:55:00|14357.13|14357.13|14348.06|14348.06|14357.13|14357.13|14340.53|14340.53|0
1671109200000|2022-12-15 13:00:00|14345.01|14345.01|14347.62|14347.62|14347.62|14347.62|14345.01|14345.01|0
1671109500000|2022-12-15 13:05:00|14346.3|14346.3|14337.44|14337.44|14346.3|14346.3|14334.79|14334.79|0
1671109800000|2022-12-15 13:10:00|14340.09|14340.09|14331.8|14331.8|14341.42|14341.42|14331.8|14331.8|0
1671110100000|2022-12-15 13:15:00|14357.05|14357.05|14301.69|14301.69|14357.05|14357.05|14277.8|14277.8|0
1671110400000|2022-12-15 13:20:00|14305.46|14305.46|14293.29|14293.29|14305.46|14305.46|14290.42|14290.42|0
1671110700000|2022-12-15 13:25:00|14291.96|14291.96|14288.65|14288.65|14293.29|14293.29|14286.87|14286.87|0
1671111000000|2022-12-15 13:30:00|14289.98|14289.98|14301.91|14301.91|14301.91|14301.91|14288.65|14288.65|0
1671111300000|2022-12-15 13:35:00|14304.96|14304.96|14288.2|14288.2|14304.96|14304.96|14285.54|14285.54|0
1671111600000|2022-12-15 13:40:00|14280.66|14280.66|14281.1|14281.1|14281.99|14281.99|14275.57|14275.57|0
1671111900000|2022-12-15 13:45:00|14282.43|14282.43|14267.18|14267.18|14284.17|14284.17|14267.18|14267.18|0
1671112200000|2022-12-15 13:50:00|14268.5|14268.5|14262.97|14262.97|14268.5|14268.5|14245.04|14245.04|0
1671112500000|2022-12-15 13:55:00|14264.3|14264.3|14283.76|14283.76|14283.76|14283.76|14262.1|14262.1|0
1671112800000|2022-12-15 14:00:00|14280|14280|14280|14280|14287.53|14287.53|14276.23|14276.23|0
1671113100000|2022-12-15 14:05:00|14278.67|14278.67|14245.04|14245.04|14280|14280|14245.04|14245.04|0
1671113400000|2022-12-15 14:10:00|14244.61|14244.61|14231.55|14231.55|14244.61|14244.61|14224.91|14224.91|0
1671113700000|2022-12-15 14:15:00|14230.22|14230.22|14201.69|14201.69|14235.31|14235.31|14200.36|14200.36|0
1671114000000|2022-12-15 14:20:00|14203.01|14203.01|14229.08|14229.08|14229.08|14229.08|14202.56|14202.56|0
1671114300000|2022-12-15 14:25:00|14229.51|14229.51|14254.93|14254.93|14254.93|14254.93|14228.19|14228.19|0
1671114600000|2022-12-15 14:30:00|14250.95|14250.95|14266.26|14266.26|14298.54|14298.54|14250.95|14250.95|0
1671114900000|2022-12-15 14:35:00|14267.58|14267.58|14270.72|14270.72|14273.35|14273.35|14247.21|14247.21|0
1671115200000|2022-12-15 14:40:00|14274.49|14274.49|14286.68|14286.68|14286.68|14286.68|14265.22|14265.22|0
1671115500000|2022-12-15 14:45:00|14282.91|14282.91|14260.32|14260.32|14282.91|14282.91|14258.81|14258.81|0
1671115800000|2022-12-15 14:50:00|14256.56|14256.56|14270.72|14270.72|14277.14|14277.14|14256.56|14256.56|0
1671116100000|2022-12-15 14:55:00|14278.25|14278.25|14280.46|14280.46|14288.44|14288.44|14253.46|14253.46|0
1671116400000|2022-12-15 15:00:00|14268.95|14268.95|14231.59|14231.59|14268.95|14268.95|14228.72|14228.72|0
1671116700000|2022-12-15 15:05:00|14235.36|14235.36|14235.19|14235.19|14240.45|14240.45|14218.8|14218.8|0
1671117000000|2022-12-15 15:10:00|14231.43|14231.43|14264.38|14264.38|14264.38|14264.38|14231.43|14231.43|0
1671117300000|2022-12-15 15:15:00|14260.62|14260.62|14275.64|14275.64|14284.49|14284.49|14256.85|14256.85|0
1671117600000|2022-12-15 15:20:00|14276.07|14276.07|14287.8|14287.8|14289.12|14289.12|14270.98|14270.98|0
1671117900000|2022-12-15 15:25:00|14291.56|14291.56|14285.1|14285.1|14299.31|14299.31|14280.7|14280.7|0
1671118200000|2022-12-15 15:30:00|14282.44|14282.44|14266.96|14266.96|14286.42|14286.42|14263.87|14263.87|0
1671118500000|2022-12-15 15:35:00|14264.31|14264.31|14277.6|14277.6|14277.6|14277.6|14258.34|14258.34|0
1671118800000|2022-12-15 15:40:00|14281.37|14281.37|14287.51|14287.51|14287.51|14287.51|14280.04|14280.04|0
1671119100000|2022-12-15 15:45:00|14288.83|14288.83|14290.63|14290.63|14296.79|14296.79|14287.98|14287.98|0
1671119400000|2022-12-15 15:50:00|14283.1|14283.1|14286|14286|14286|14286|14270.26|14270.26|0
1671119700000|2022-12-15 15:55:00|14288.65|14288.65|14309|14309|14309|14309|14288.65|14288.65|0
1671120000000|2022-12-15 16:00:00|14312.77|14312.77|14315.16|14315.16|14316.49|14316.49|14306.35|14306.35|0
1671120300000|2022-12-15 16:05:00|14313.83|14313.83|14304.56|14304.56|14313.83|14313.83|14298.57|14298.57|0
1671120600000|2022-12-15 16:10:00|14306.45|14306.45|14278.89|14278.89|14312.13|14312.13|14275.13|14275.13|0
1671120900000|2022-12-15 16:15:00|14277.57|14277.57|14271.95|14271.95|14277.57|14277.57|14258.52|14258.52|0
1671121200000|2022-12-15 16:20:00|14268.19|14268.19|14260.85|14260.85|14268.19|14268.19|14260.85|14260.85|0
1671121500000|2022-12-15 16:25:00|14257.08|14257.08|14260.81|14260.81|14265.45|14265.45|14250.06|14250.06|0
1671178500000|2022-12-16 08:15:00|14137.02|14137.02|14108.9|14108.9|14137.02|14137.02|14098.29|14098.29|0
1671178800000|2022-12-16 08:20:00|14090.07|14090.07|14073.94|14073.94|14090.07|14090.07|14048.9|14048.9|0
1671179100000|2022-12-16 08:25:00|14066.53|14066.53|14015.2|14015.2|14066.53|14066.53|14015.2|14015.2|0
1671179400000|2022-12-16 08:30:00|14012.55|14012.55|14014.77|14014.77|14034.46|14034.46|14008.78|14008.78|0
1671179700000|2022-12-16 08:35:00|14022.3|14022.3|14009.25|14009.25|14029.83|14029.83|14002.18|14002.18|0
1671180000000|2022-12-16 08:40:00|14016.78|14016.78|14000.39|14000.39|14016.78|14016.78|14000.39|14000.39|0
1671180300000|2022-12-16 08:45:00|13999.06|13999.06|13994.14|13994.14|14003.58|14003.58|13989.99|13989.99|0
1671180600000|2022-12-16 08:50:00|13986.6|13986.6|13948.57|13948.57|13986.6|13986.6|13948.57|13948.57|0
1671180900000|2022-12-16 08:55:00|13945.92|13945.92|13950.8|13950.8|13950.8|13950.8|13941.94|13941.94|0
1671181200000|2022-12-16 09:00:00|13949.47|13949.47|13965.04|13965.04|13965.04|13965.04|13949.47|13949.47|0
1671181500000|2022-12-16 09:05:00|13963.71|13963.71|13971.65|13971.65|13971.65|13971.65|13963.71|13963.71|0
1671181800000|2022-12-16 09:10:00|13979.18|13979.18|13972.34|13972.34|13982.95|13982.95|13972.34|13972.34|0
1671182100000|2022-12-16 09:15:00|13964.81|13964.81|13986.72|13986.72|13986.72|13986.72|13964.81|13964.81|0
1671182400000|2022-12-16 09:20:00|13990.48|13990.48|13969.28|13969.28|13995.58|13995.58|13967.95|13967.95|0
1671182700000|2022-12-16 09:25:00|13961.74|13961.74|13961.74|13961.74|13961.74|13961.74|13961.74|13961.74|0
1671183000000|2022-12-16 09:30:00|13963.07|13963.07|13981.66|13981.66|13981.66|13981.66|13961.33|13961.33|0
1671183300000|2022-12-16 09:35:00|13992.96|13992.96|14006.69|14006.69|14009.34|14009.34|13989.19|13989.19|0
1671183600000|2022-12-16 09:40:00|14007.13|14007.13|14021.49|14021.49|14025.06|14025.06|14007.13|14007.13|0
1671183900000|2022-12-16 09:45:00|14026.8|14026.8|14021.71|14021.71|14026.8|14026.8|14012.46|14012.46|0
1671184200000|2022-12-16 09:50:00|14016.4|14016.4|14018.67|14018.67|14018.67|14018.67|14013.75|14013.75|0
1671184500000|2022-12-16 09:55:00|14016.93|14016.93|14018.67|14018.67|14018.67|14018.67|14012.73|14012.73|0
1671184800000|2022-12-16 10:00:00|14013.37|14013.37|13997.16|13997.16|14013.37|14013.37|13991.9|13991.9|0
1671185100000|2022-12-16 10:05:00|13994.51|13994.51|14002.68|14002.68|14010.22|14010.22|13941.78|13941.78|0
1671185700000|2022-12-16 10:15:00|13998.7|13998.7|13991.84|13991.84|14019.74|14019.74|13980.5|13980.5|0
1671186000000|2022-12-16 10:20:00|13995.6|13995.6|13971.73|13971.73|13996.93|13996.93|13952.89|13952.89|0
1671186300000|2022-12-16 10:25:00|13967.96|13967.96|13928.53|13928.53|13967.96|13967.96|13928.32|13928.32|0
1671186600000|2022-12-16 10:30:00|13924.77|13924.77|13931.88|13931.88|13935.65|13935.65|13921.7|13921.7|0
1671186900000|2022-12-16 10:35:00|13939.42|13939.42|13978.62|13978.62|13978.62|13978.62|13939.42|13939.42|0
1671187200000|2022-12-16 10:40:00|13982.39|13982.39|13958.65|13958.65|13982.39|13982.39|13955.6|13955.6|0
1671187500000|2022-12-16 10:45:00|13962.41|13962.41|13964.65|13964.65|13965.98|13965.98|13949.16|13949.16|0
1671187800000|2022-12-16 10:50:00|13957.12|13957.12|13892.25|13892.25|13967.28|13967.28|13874.32|13874.32|0
1671188100000|2022-12-16 10:55:00|13885.62|13885.62|13883.18|13883.18|13911.51|13911.51|13862.81|13862.81|0
1671188400000|2022-12-16 11:00:00|13871.88|13871.88|13866.18|13866.18|13871.9|13871.9|13829.19|13829.19|0
1671188700000|2022-12-16 11:05:00|13862.2|13862.2|13877.48|13877.48|13881.46|13881.46|13860.87|13860.87|0
1671189000000|2022-12-16 11:10:00|13879.66|13879.66|13890.95|13890.95|13895.15|13895.15|13877|13877|0
1671189300000|2022-12-16 11:15:00|13886.97|13886.97|13882.1|13882.1|13892.07|13892.07|13872.81|13872.81|0
1671189600000|2022-12-16 11:20:00|13883.42|13883.42|13880.51|13880.51|13892.02|13892.02|13880.51|13880.51|0
1671189900000|2022-12-16 11:25:00|13883.16|13883.16|13888.95|13888.95|13892.93|13892.93|13883.16|13883.16|0
1671190200000|2022-12-16 11:30:00|13890.28|13890.28|13903.56|13903.56|13903.56|13903.56|13890.28|13890.28|0
1671190500000|2022-12-16 11:35:00|13902.24|13902.24|13891.62|13891.62|13902.24|13902.24|13885.2|13885.2|0
1671190800000|2022-12-16 11:40:00|13888.97|13888.97|13894.28|13894.28|13896.93|13896.93|13883.66|13883.66|0
1671191100000|2022-12-16 11:45:00|13890.51|13890.51|13872.79|13872.79|13890.51|13890.51|13868.81|13868.81|0
1671191400000|2022-12-16 11:50:00|13871.46|13871.46|13875.23|13875.23|13879.21|13879.21|13871.46|13871.46|0
1671191700000|2022-12-16 11:55:00|13877.88|13877.88|13875.23|13875.23|13881.86|13881.86|13869.93|13869.93|0
1671192000000|2022-12-16 12:00:00|13876.56|13876.56|13887.17|13887.17|13890.94|13890.94|13876.56|13876.56|0
1671192300000|2022-12-16 12:05:00|13891.15|13891.15|13894.64|13894.64|13909.01|13909.01|13891.15|13891.15|0
1671192600000|2022-12-16 12:10:00|13891.98|13891.98|13877.6|13877.6|13891.98|13891.98|13877.6|13877.6|0
1671192900000|2022-12-16 12:15:00|13878.93|13878.93|13881.37|13881.37|13884.24|13884.24|13877.6|13877.6|0
1671193200000|2022-12-16 12:20:00|13889.33|13889.33|13896.18|13896.18|13902.81|13902.81|13886.68|13886.68|0
1671193500000|2022-12-16 12:25:00|13898.83|13898.83|13874.69|13874.69|13898.83|13898.83|13870.71|13870.71|0
1671193800000|2022-12-16 12:30:00|13872.04|13872.04|13874.69|13874.69|13878.46|13878.46|13865.62|13865.62|0
1671194100000|2022-12-16 12:35:00|13882.22|13882.22|13882.91|13882.91|13887.32|13887.32|13878.03|13878.03|0
1671194400000|2022-12-16 12:40:00|13886.68|13886.68|13873.62|13873.62|13889.33|13889.33|13872.3|13872.3|0
1671194700000|2022-12-16 12:45:00|13872.3|13872.3|13884.71|13884.71|13888.9|13888.9|13869.64|13869.64|0
1671195000000|2022-12-16 12:50:00|13886.04|13886.04|13878.08|13878.08|13892.46|13892.46|13875.42|13875.42|0
1671195300000|2022-12-16 12:55:00|13881.84|13881.84|13891.13|13891.13|13891.13|13891.13|13880.52|13880.52|0
1671195600000|2022-12-16 13:00:00|13889.8|13889.8|13884.92|13884.92|13894|13894|13882.27|13882.27|0
1671195900000|2022-12-16 13:05:00|13879.62|13879.62|13857.49|13857.49|13879.62|13879.62|13857.49|13857.49|0
1671196200000|2022-12-16 13:10:00|13856.19|13856.19|13855.07|13855.07|13859.05|13859.05|13847.33|13847.33|0
1671196500000|2022-12-16 13:15:00|13856.4|13856.4|13839.83|13839.83|13859.07|13859.07|13839.83|13839.83|0
1671196800000|2022-12-16 13:20:00|13841.16|13841.16|13831.37|13831.37|13849.87|13849.87|13830.05|13830.05|0
1671197100000|2022-12-16 13:25:00|13827.61|13827.61|13827.77|13827.77|13830.43|13830.43|13824.96|13824.96|0
1671197400000|2022-12-16 13:30:00|13825.12|13825.12|13810.96|13810.96|13827.77|13827.77|13805.86|13805.86|0
1671197700000|2022-12-16 13:35:00|13807.19|13807.19|13795.25|13795.25|13808.52|13808.52|13795.25|13795.25|0
1671198000000|2022-12-16 13:40:00|13796.58|13796.58|13802.78|13802.78|13803|13803|13796.58|13796.58|0
1671198300000|2022-12-16 13:45:00|13799.02|13799.02|13794.96|13794.96|13811.08|13811.08|13794.96|13794.96|0
1671198600000|2022-12-16 13:50:00|13796.28|13796.28|13805.36|13805.36|13810.45|13810.45|13796.28|13796.28|0
1671198900000|2022-12-16 13:55:00|13804.03|13804.03|13807.38|13807.38|13809.12|13809.12|13801.38|13801.38|0
1671199200000|2022-12-16 14:00:00|13818.68|13818.68|13814.7|13814.7|13820|13820|13810.93|13810.93|0
1671199500000|2022-12-16 14:05:00|13816.02|13816.02|13830.8|13830.8|13830.8|13830.8|13816.02|13816.02|0
1671199800000|2022-12-16 14:10:00|13827.03|13827.03|13826.13|13826.13|13827.03|13827.03|13814.41|13814.41|0
1671200100000|2022-12-16 14:15:00|13827.46|13827.46|13840.06|13840.06|13840.06|13840.06|13827.46|13827.46|0
1671200400000|2022-12-16 14:20:00|13838.73|13838.73|13842.73|13842.73|13842.73|13842.73|13830.79|13830.79|0
1671200700000|2022-12-16 14:25:00|13838.75|13838.75|13860.7|13860.7|13868.66|13868.66|13835.93|13835.93|0
1671201000000|2022-12-16 14:30:00|13859.37|13859.37|13898.18|13898.18|13898.4|13898.4|13859.37|13859.37|0
1671201300000|2022-12-16 14:35:00|13901.95|13901.95|13899.08|13899.08|13910.6|13910.6|13897.76|13897.76|0
1671201600000|2022-12-16 14:40:00|13887.78|13887.78|13892.88|13892.88|13892.88|13892.88|13877.6|13877.6|0
1671201900000|2022-12-16 14:45:00|13896.64|13896.64|13894.89|13894.89|13901.74|13901.74|13884.71|13884.71|0
1671202200000|2022-12-16 14:50:00|13902.42|13902.42|13905.51|13905.51|13906.84|13906.84|13899.96|13899.96|0
1671202500000|2022-12-16 14:55:00|13909.28|13909.28|13910.59|13910.59|13927.19|13927.19|13905.51|13905.51|0
1671202800000|2022-12-16 15:00:00|13909.26|13909.26|13860.14|13860.14|13909.26|13909.26|13860.14|13860.14|0
1671203100000|2022-12-16 15:05:00|13863.91|13863.91|13837.59|13837.59|13865.23|13865.23|13837.59|13837.59|0
1671203400000|2022-12-16 15:10:00|13841.36|13841.36|13819.5|13819.5|13841.36|13841.36|13815.74|13815.74|0
1671203700000|2022-12-16 15:15:00|13814.2|13814.2|13814.46|13814.46|13825.5|13825.5|13814.2|13814.2|0
1671204000000|2022-12-16 15:20:00|13811.81|13811.81|13798.07|13798.07|13816|13816|13794.09|13794.09|0
1671204300000|2022-12-16 15:25:00|13794.3|13794.3|13799.95|13799.95|13807.7|13807.7|13787.66|13787.66|0
1671204600000|2022-12-16 15:30:00|13802.6|13802.6|13780.69|13780.69|13802.6|13802.6|13776.71|13776.71|0
1671204900000|2022-12-16 15:35:00|13776.93|13776.93|13792.85|13792.85|13792.85|13792.85|13769.39|13769.39|0
1671205200000|2022-12-16 15:40:00|13785.31|13785.31|13833.1|13833.1|13837.32|13837.32|13781.55|13781.55|0
1671205500000|2022-12-16 15:45:00|13829.34|13829.34|13831.75|13831.75|13842.39|13842.39|13828.01|13828.01|0
1671205800000|2022-12-16 15:50:00|13833.08|13833.08|13848.35|13848.35|13852.33|13852.33|13831.75|13831.75|0
1671206100000|2022-12-16 15:55:00|13849.68|13849.68|13862.31|13862.31|13867.61|13867.61|13849.68|13849.68|0
1671206400000|2022-12-16 16:00:00|13863.63|13863.63|13857.84|13857.84|13864.96|13864.96|13853.86|13853.86|0
1671206700000|2022-12-16 16:05:00|13858.28|13858.28|13862.31|13862.31|13882.16|13882.16|13858.28|13858.28|0
1671207000000|2022-12-16 16:10:00|13858.52|13858.52|13869.85|13869.85|13874.94|13874.94|13846.79|13846.79|0
1671207300000|2022-12-16 16:15:00|13868.52|13868.52|13902.49|13902.49|13902.49|13902.49|13868.52|13868.52|0
1671207600000|2022-12-16 16:20:00|13904.38|13904.38|13902.54|13902.54|13913.46|13913.46|13896.85|13896.85|0
1671207900000|2022-12-16 16:25:00|13903.86|13903.86|13883.64|13883.64|13909.79|13909.79|13883.64|13883.64|0
1671437700000|2022-12-19 08:15:00|13937.29|13937.29|13937.29|13937.29|13948.58|13948.58|13937.29|13937.29|0
1671438000000|2022-12-19 08:20:00|13947.9|13947.9|13971.55|13971.55|13991.08|13991.08|13947.9|13947.9|0
1671438300000|2022-12-19 08:25:00|13967.78|13967.78|13971.76|13971.76|13971.76|13971.76|13967.78|13967.78|0
1671438600000|2022-12-19 08:30:00|13970.44|13970.44|13939.03|13939.03|13970.44|13970.44|13939.03|13939.03|0
1671438900000|2022-12-19 08:35:00|13936.37|13936.37|13933.94|13933.94|13940.14|13940.14|13932.61|13932.61|0
1671439200000|2022-12-19 08:40:00|13941.47|13941.47|13946.54|13946.54|13952.96|13952.96|13941.47|13941.47|0
1671439500000|2022-12-19 08:45:00|13942.56|13942.56|13945.02|13945.02|13945.02|13945.02|13941.25|13941.25|0
1671439800000|2022-12-19 08:50:00|13945.89|13945.89|13966.91|13966.91|13970.68|13970.68|13945.89|13945.89|0
1671440100000|2022-12-19 08:55:00|13962.93|13962.93|13945|13945|13962.93|13962.93|13944.57|13944.57|0
1671440400000|2022-12-19 09:00:00|13944.57|13944.57|13902.97|13902.97|13952.31|13952.31|13902.97|13902.97|0
1671440700000|2022-12-19 09:05:00|13906.95|13906.95|13926.21|13926.21|13929.97|13929.97|13906.95|13906.95|0
1671441000000|2022-12-19 09:10:00|13933.74|13933.74|13933.93|13933.93|13955.14|13955.14|13933.74|13933.74|0
1671441300000|2022-12-19 09:15:00|13935.67|13935.67|13944.69|13944.69|13947.18|13947.18|13935.67|13935.67|0
1671441600000|2022-12-19 09:20:00|13952.22|13952.22|13958.85|13958.85|13958.85|13958.85|13952.22|13952.22|0
1671441900000|2022-12-19 09:25:00|13960.16|13960.16|13959.73|13959.73|13961.06|13961.06|13953.53|13953.53|0
1671442200000|2022-12-19 09:30:00|13958.42|13958.42|13952.22|13952.22|13958.42|13958.42|13946.91|13946.91|0
1671442500000|2022-12-19 09:35:00|13945.59|13945.59|13930.53|13930.53|13945.59|13945.59|13930.53|13930.53|0
1671442800000|2022-12-19 09:40:00|13926.76|13926.76|13925.7|13925.7|13927.88|13927.88|13918.17|13918.17|0
1671443100000|2022-12-19 09:45:00|13925.26|13925.26|13921.5|13921.5|13925.26|13925.26|13921.5|13921.5|0
1671443400000|2022-12-19 09:50:00|13917.52|13917.52|13902.02|13902.02|13917.52|13917.52|13902.02|13902.02|0
1671443700000|2022-12-19 09:55:00|13898.04|13898.04|13899.16|13899.16|13899.16|13899.16|13891.63|13891.63|0
1671444000000|2022-12-19 10:00:00|13900.48|13900.48|13910.88|13910.88|13910.88|13910.88|13900.48|13900.48|0
1671444300000|2022-12-19 10:05:00|13911.83|13911.83|13917.53|13917.53|13917.53|13917.53|13911.83|13911.83|0
1671444600000|2022-12-19 10:10:00|13918.86|13918.86|13937.58|13937.58|13937.58|13937.58|13918.86|13918.86|0
1671444900000|2022-12-19 10:15:00|13941.35|13941.35|13957.08|13957.08|13957.08|13957.08|13941.35|13941.35|0
1671445200000|2022-12-19 10:20:00|13960.85|13960.85|13967.27|13967.27|13967.27|13967.27|13960.85|13960.85|0
1671445500000|2022-12-19 10:25:00|13963.29|13963.29|13973.26|13973.26|13974.59|13974.59|13963.29|13963.29|0
1671445800000|2022-12-19 10:30:00|13971.93|13971.93|13974.59|13974.59|13974.59|13974.59|13971.93|13971.93|0
1671446100000|2022-12-19 10:35:00|13970.82|13970.82|13955.54|13955.54|13970.82|13970.82|13955.54|13955.54|0
1671446400000|2022-12-19 10:40:00|13954.21|13954.21|13955.1|13955.1|13955.54|13955.54|13951.34|13951.34|0
1671446700000|2022-12-19 10:45:00|13949.8|13949.8|13951.13|13951.13|13951.13|13951.13|13947.36|13947.36|0
1671447000000|2022-12-19 10:50:00|13952.45|13952.45|13946.03|13946.03|13952.45|13952.45|13942.27|13942.27|0
1671447300000|2022-12-19 10:55:00|13950.01|13950.01|13945.77|13945.77|13953.99|13953.99|13944.9|13944.9|0
1671447600000|2022-12-19 11:00:00|13947.1|13947.1|13945.77|13945.77|13948.42|13948.42|13945.77|13945.77|0
1671447900000|2022-12-19 11:05:00|13949.75|13949.75|13950.64|13950.64|13950.64|13950.64|13945.55|13945.55|0
1671448200000|2022-12-19 11:10:00|13951.97|13951.97|13955.73|13955.73|13955.73|13955.73|13948.2|13948.2|0
1671448500000|2022-12-19 11:15:00|13955.3|13955.3|13961.72|13961.72|13961.72|13961.72|13955.3|13955.3|0
1671448800000|2022-12-19 11:20:00|13963.04|13963.04|13973.02|13973.02|13973.23|13973.23|13963.04|13963.04|0
1671449100000|2022-12-19 11:25:00|13971.69|13971.69|13966.6|13966.6|13971.69|13971.69|13966.38|13966.38|0
1671449400000|2022-12-19 11:30:00|13967.92|13967.92|13960.79|13960.79|13969.67|13969.67|13960.79|13960.79|0
1671449700000|2022-12-19 11:35:00|13964.77|13964.77|13963.9|13963.9|13964.77|13964.77|13959.92|13959.92|0
1671450000000|2022-12-19 11:40:00|13959.92|13959.92|13951.06|13951.06|13959.92|13959.92|13951.06|13951.06|0
1671450300000|2022-12-19 11:45:00|13949.73|13949.73|13944.85|13944.85|13952.38|13952.38|13944.85|13944.85|0
1671450600000|2022-12-19 11:50:00|13948.62|13948.62|13943.79|13943.79|13948.62|13948.62|13943.79|13943.79|0
1671450900000|2022-12-19 11:55:00|13946.44|13946.44|13947.77|13947.77|13947.77|13947.77|13946.44|13946.44|0
1671451200000|2022-12-19 12:00:00|13946.44|13946.44|13942.46|13942.46|13946.44|13946.44|13942.46|13942.46|0
1671451500000|2022-12-19 12:05:00|13946.44|13946.44|13936.19|13936.19|13948.18|13948.18|13929.35|13929.35|0
1671451800000|2022-12-19 12:10:00|13938.84|13938.84|13938.84|13938.84|13938.84|13938.84|13931.31|13931.31|0
1671452100000|2022-12-19 12:15:00|13937.51|13937.51|13940.17|13940.17|13940.17|13940.17|13937.51|13937.51|0
1671452400000|2022-12-19 12:20:00|13943.93|13943.93|13941.45|13941.45|13945.24|13945.24|13941.45|13941.45|0
1671452700000|2022-12-19 12:25:00|13945.22|13945.22|13943.89|13943.89|13945.22|13945.22|13943.89|13943.89|0
1671453000000|2022-12-19 12:30:00|13940.13|13940.13|13940.13|13940.13|13940.13|13940.13|13940.13|13940.13|0
1671453300000|2022-12-19 12:35:00|13936.36|13936.36|13940.56|13940.56|13944.54|13944.54|13936.36|13936.36|0
1671453600000|2022-12-19 12:40:00|13939.24|13939.24|13941.89|13941.89|13941.89|13941.89|13936.8|13936.8|0
1671453900000|2022-12-19 12:45:00|13944.54|13944.54|13958.69|13958.69|13960.01|13960.01|13944.54|13944.54|0
1671454200000|2022-12-19 12:50:00|13957.36|13957.36|13959.25|13959.25|13959.25|13959.25|13957.36|13957.36|0
1671454500000|2022-12-19 12:55:00|13957.93|13957.93|13957.93|13957.93|13957.93|13957.93|13957.93|13957.93|0
1671454800000|2022-12-19 13:00:00|13956.6|13956.6|13951.27|13951.27|13958.8|13958.8|13951.27|13951.27|0
1671455100000|2022-12-19 13:05:00|13955.03|13955.03|13963.87|13963.87|13963.87|13963.87|13955.03|13955.03|0
1671455400000|2022-12-19 13:10:00|13966.53|13966.53|13949.92|13949.92|13966.53|13966.53|13949.92|13949.92|0
1671455700000|2022-12-19 13:15:00|13951.23|13951.23|13943.69|13943.69|13951.23|13951.23|13943.69|13943.69|0
1671456000000|2022-12-19 13:20:00|13941.04|13941.04|13945.02|13945.02|13946.35|13946.35|13941.04|13941.04|0
1671456300000|2022-12-19 13:25:00|13943.69|13943.69|13940.63|13940.63|13943.69|13943.69|13940.63|13940.63|0
1671456600000|2022-12-19 13:30:00|13942.37|13942.37|13938.6|13938.6|13942.37|13942.37|13938.6|13938.6|0
1671456900000|2022-12-19 13:35:00|13937.73|13937.73|13933.96|13933.96|13937.73|13937.73|13931.31|13931.31|0
1671457200000|2022-12-19 13:40:00|13935.29|13935.29|13934.86|13934.86|13935.29|13935.29|13934.86|13934.86|0
1671457500000|2022-12-19 13:45:00|13927.32|13927.32|13922.49|13922.49|13927.32|13927.32|13922.49|13922.49|0
1671457800000|2022-12-19 13:50:00|13914.96|13914.96|13911.19|13911.19|13914.96|13914.96|13906.1|13906.1|0
1671458100000|2022-12-19 13:55:00|13912.52|13912.52|13922.19|13922.19|13924.03|13924.03|13912.52|13912.52|0
1671458400000|2022-12-19 14:00:00|13923.52|13923.52|13927.5|13927.5|13928.83|13928.83|13923.52|13923.52|0
1671458700000|2022-12-19 14:05:00|13928.83|13928.83|13925.25|13925.25|13931.46|13931.46|13925.25|13925.25|0
1671459000000|2022-12-19 14:10:00|13925.69|13925.69|13917.28|13917.28|13926.58|13926.58|13913.3|13913.3|0
1671459300000|2022-12-19 14:15:00|13914.63|13914.63|13916.39|13916.39|13920.37|13920.37|13914.63|13914.63|0
1671459600000|2022-12-19 14:20:00|13915.52|13915.52|13913.63|13913.63|13915.52|13915.52|13913.63|13913.63|0
1671459900000|2022-12-19 14:25:00|13909.86|13909.86|13910.3|13910.3|13914.06|13914.06|13909.86|13909.86|0
1671460200000|2022-12-19 14:30:00|13917.83|13917.83|13904.74|13904.74|13924.69|13924.69|13902.09|13902.09|0
1671460500000|2022-12-19 14:35:00|13906.07|13906.07|13947.43|13947.43|13947.43|13947.43|13906.07|13906.07|0
1671460800000|2022-12-19 14:40:00|13944.78|13944.78|13935.66|13935.66|13951.2|13951.2|13930.81|13930.81|0
1671461100000|2022-12-19 14:45:00|13939.64|13939.64|13927.06|13927.06|13942.29|13942.29|13915.76|13915.76|0
1671461400000|2022-12-19 14:50:00|13930.83|13930.83|13919.75|13919.75|13930.83|13930.83|13919.75|13919.75|0
1671461700000|2022-12-19 14:55:00|13918.42|13918.42|13921.08|13921.08|13924.84|13924.84|13910.89|13910.89|0
1671462000000|2022-12-19 15:00:00|13919.75|13919.75|13927.93|13927.93|13927.93|13927.93|13913.77|13913.77|0
1671462300000|2022-12-19 15:05:00|13926.6|13926.6|13933.7|13933.7|13933.7|13933.7|13918.64|13918.64|0
1671462600000|2022-12-19 15:10:00|13936.35|13936.35|13957.36|13957.36|13957.36|13957.36|13936.35|13936.35|0
1671462900000|2022-12-19 15:15:00|13964.89|13964.89|13983.03|13983.03|13983.03|13983.03|13964.89|13964.89|0
1671463200000|2022-12-19 15:20:00|13984.36|13984.36|13990.78|13990.78|13992.11|13992.11|13984.36|13984.36|0
1671463500000|2022-12-19 15:25:00|13987.01|13987.01|13980.59|13980.59|13987.01|13987.01|13979.27|13979.27|0
1671463800000|2022-12-19 15:30:00|13979.27|13979.27|13958.02|13958.02|13979.27|13979.27|13958.02|13958.02|0
1671464100000|2022-12-19 15:35:00|13965.56|13965.56|13953.28|13953.28|13969.32|13969.32|13953.28|13953.28|0
1671464400000|2022-12-19 15:40:00|13944|13944|13928.28|13928.28|13944.89|13944.89|13928.28|13928.28|0
1671464700000|2022-12-19 15:45:00|13929.16|13929.16|13935.58|13935.58|13938.02|13938.02|13929.16|13929.16|0
1671465000000|2022-12-19 15:50:00|13938.23|13938.23|13916.99|13916.99|13949.07|13949.07|13916.99|13916.99|0
1671465300000|2022-12-19 15:55:00|13915.67|13915.67|13923.19|13923.19|13924.52|13924.52|13913.91|13913.91|0
1671465600000|2022-12-19 16:00:00|13915.66|13915.66|13910.13|13910.13|13916.99|13916.99|13910.13|13910.13|0
1671465900000|2022-12-19 16:05:00|13917.66|13917.66|13915.22|13915.22|13918.99|13918.99|13915.22|13915.22|0
1671466200000|2022-12-19 16:10:00|13913.9|13913.9|13916.55|13916.55|13917.88|13917.88|13909.73|13909.73|0
1671466500000|2022-12-19 16:15:00|13912.78|13912.78|13922.76|13922.76|13922.76|13922.76|13908.62|13908.62|0
1671466800000|2022-12-19 16:20:00|13921.82|13921.82|13915.55|13915.55|13923.56|13923.56|13907.21|13907.21|0
1671467100000|2022-12-19 16:25:00|13915.99|13915.99|13912.2|13912.2|13923.03|13923.03|13908.43|13908.43|0
1671524100000|2022-12-20 08:15:00|13738.81|13738.81|13717.11|13717.11|13738.81|13738.81|13714.46|13714.46|0
1671524400000|2022-12-20 08:20:00|13720.88|13720.88|13700.72|13700.72|13720.88|13720.88|13700.72|13700.72|0
1671524700000|2022-12-20 08:25:00|13693.18|13693.18|13708.25|13708.25|13708.25|13708.25|13690.53|13690.53|0
1671525000000|2022-12-20 08:30:00|13709.58|13709.58|13690.73|13690.73|13709.58|13709.58|13689.43|13689.43|0
1671525300000|2022-12-20 08:35:00|13693.39|13693.39|13713.55|13713.55|13713.55|13713.55|13690.73|13690.73|0
1671525600000|2022-12-20 08:40:00|13724.85|13724.85|13756.67|13756.67|13756.67|13756.67|13724.85|13724.85|0
1671525900000|2022-12-20 08:45:00|13758|13758|13777.04|13777.04|13777.04|13777.04|13758|13758|0
1671526200000|2022-12-20 08:50:00|13779.22|13779.22|13767.87|13767.87|13779.66|13779.66|13760.82|13760.82|0
1671526500000|2022-12-20 08:55:00|13770.53|13770.53|13805.93|13805.93|13805.93|13805.93|13770.53|13770.53|0
1671526800000|2022-12-20 09:00:00|13806.8|13806.8|13814.55|13814.55|13815.88|13815.88|13806.8|13806.8|0
1671527100000|2022-12-20 09:05:00|13810.78|13810.78|13804.39|13804.39|13820.73|13820.73|13800.63|13800.63|0
1671527400000|2022-12-20 09:10:00|13808.16|13808.16|13802.37|13802.37|13811.92|13811.92|13802.37|13802.37|0
1671527700000|2022-12-20 09:15:00|13798.6|13798.6|13787.76|13787.76|13798.6|13798.6|13780.01|13780.01|0
1671528000000|2022-12-20 09:20:00|13780.23|13780.23|13790.41|13790.41|13790.41|13790.41|13780.23|13780.23|0
1671528300000|2022-12-20 09:25:00|13786.64|13786.64|13783.76|13783.76|13794.18|13794.18|13783.76|13783.76|0
1671528600000|2022-12-20 09:30:00|13787.53|13787.53|13791.51|13791.51|13791.51|13791.51|13787.53|13787.53|0
1671528900000|2022-12-20 09:35:00|13788.86|13788.86|13795.49|13795.49|13795.49|13795.49|13788.86|13788.86|0
1671529200000|2022-12-20 09:40:00|13798.14|13798.14|13798.56|13798.56|13798.56|13798.56|13796.81|13796.81|0
1671529500000|2022-12-20 09:45:00|13799.88|13799.88|13783.06|13783.06|13799.88|13799.88|13783.06|13783.06|0
1671529800000|2022-12-20 09:50:00|13780.4|13780.4|13774.61|13774.61|13784.17|13784.17|13774.61|13774.61|0
1671530100000|2022-12-20 09:55:00|13773.29|13773.29|13783.47|13783.47|13783.47|13783.47|13773.29|13773.29|0
1671530400000|2022-12-20 10:00:00|13783.04|13783.04|13791.89|13791.89|13803.19|13803.19|13782.6|13782.6|0
1671530700000|2022-12-20 10:05:00|13793.19|13793.19|13796.16|13796.16|13798.81|13798.81|13791.28|13791.28|0
1671531000000|2022-12-20 10:10:00|13792.39|13792.39|13784.21|13784.21|13792.39|13792.39|13784.21|13784.21|0
1671531300000|2022-12-20 10:15:00|13787.98|13787.98|13776.68|13776.68|13787.98|13787.98|13772.91|13772.91|0
1671531600000|2022-12-20 10:20:00|13774.5|13774.5|13783.99|13783.99|13785.79|13785.79|13774.06|13774.06|0
1671531900000|2022-12-20 10:25:00|13787.97|13787.97|13787.97|13787.97|13787.97|13787.97|13787.97|13787.97|0
1671532200000|2022-12-20 10:30:00|13784.2|13784.2|13793.5|13793.5|13793.5|13793.5|13784.2|13784.2|0
1671532500000|2022-12-20 10:35:00|13792.17|13792.17|13789.52|13789.52|13792.17|13792.17|13789.52|13789.52|0
1671532800000|2022-12-20 10:40:00|13790.84|13790.84|13794.61|13794.61|13794.61|13794.61|13790.84|13790.84|0
1671533100000|2022-12-20 10:45:00|13787.08|13787.08|13795.97|13795.97|13797.05|13797.05|13787.08|13787.08|0
1671533400000|2022-12-20 10:50:00|13794.64|13794.64|13805.94|13805.94|13805.94|13805.94|13793.31|13793.31|0
1671533700000|2022-12-20 10:55:00|13802.17|13802.17|13804.35|13804.35|13807|13807|13802.17|13802.17|0
1671534000000|2022-12-20 11:00:00|13801.7|13801.7|13801.7|13801.7|13801.7|13801.7|13801.7|13801.7|0
1671534300000|2022-12-20 11:05:00|13797.93|13797.93|13795.28|13795.28|13801.7|13801.7|13795.28|13795.28|0
1671534600000|2022-12-20 11:10:00|13799.04|13799.04|13810.36|13810.36|13810.36|13810.36|13799.04|13799.04|0
1671534900000|2022-12-20 11:15:00|13814.13|13814.13|13815.46|13815.46|13822.99|13822.99|13812.8|13812.8|0
1671535200000|2022-12-20 11:20:00|13818.11|13818.11|13825.64|13825.64|13825.64|13825.64|13818.11|13818.11|0
1671535500000|2022-12-20 11:25:00|13824.34|13824.34|13823.01|13823.01|13824.34|13824.34|13823.01|13823.01|0
1671535800000|2022-12-20 11:30:00|13815.48|13815.48|13811.71|13811.71|13815.48|13815.48|13811.71|13811.71|0
1671536100000|2022-12-20 11:35:00|13810.38|13810.38|13805.29|13805.29|13810.38|13810.38|13805.29|13805.29|0
1671536400000|2022-12-20 11:40:00|13809.06|13809.06|13816.8|13816.8|13820.57|13820.57|13809.06|13809.06|0
1671536700000|2022-12-20 11:45:00|13814.15|13814.15|13810.36|13810.36|13814.15|13814.15|13803.75|13803.75|0
1671537000000|2022-12-20 11:50:00|13811.69|13811.69|13811.69|13811.69|13811.69|13811.69|13811.69|13811.69|0
1671537300000|2022-12-20 11:55:00|13809.04|13809.04|13797.89|13797.89|13810.36|13810.36|13797.89|13797.89|0
1671537600000|2022-12-20 12:00:00|13797.45|13797.45|13787.94|13787.94|13797.45|13797.45|13787.94|13787.94|0
1671537900000|2022-12-20 12:05:00|13792.68|13792.68|13798.91|13798.91|13799.1|13799.1|13792.68|13792.68|0
1671538200000|2022-12-20 12:10:00|13792.28|13792.28|13787.4|13787.4|13792.28|13792.28|13779.65|13779.65|0
1671538500000|2022-12-20 12:15:00|13786.07|13786.07|13792.11|13792.11|13792.11|13792.11|13786.07|13786.07|0
1671538800000|2022-12-20 12:20:00|13788.34|13788.34|13796.85|13796.85|13798.74|13798.74|13788.34|13788.34|0
1671539100000|2022-12-20 12:25:00|13794.2|13794.2|13794.2|13794.2|13794.2|13794.2|13794.2|13794.2|0
1671539400000|2022-12-20 12:30:00|13792.87|13792.87|13794.2|13794.2|13794.2|13794.2|13792.87|13792.87|0
1671539700000|2022-12-20 12:35:00|13796.85|13796.85|13809.69|13809.69|13809.69|13809.69|13796.85|13796.85|0
1671540000000|2022-12-20 12:40:00|13817.65|13817.65|13815.41|13815.41|13819.39|13819.39|13814.08|13814.08|0
1671540300000|2022-12-20 12:45:00|13814.08|13814.08|13807.89|13807.89|13814.52|13814.52|13807.89|13807.89|0
1671540600000|2022-12-20 12:50:00|13806.56|13806.56|13810.54|13810.54|13810.54|13810.54|13806.56|13806.56|0
1671540900000|2022-12-20 12:55:00|13809.21|13809.21|13806.56|13806.56|13809.21|13809.21|13806.56|13806.56|0
1671541200000|2022-12-20 13:00:00|13805.23|13805.23|13807.46|13807.46|13814.09|13814.09|13801.47|13801.47|0
1671541500000|2022-12-20 13:05:00|13811.23|13811.23|13807.7|13807.7|13811.23|13811.23|13807.7|13807.7|0
1671541800000|2022-12-20 13:10:00|13809.03|13809.03|13811.68|13811.68|13813.01|13813.01|13809.03|13809.03|0
1671542100000|2022-12-20 13:15:00|13815.45|13815.45|13818.1|13818.1|13818.1|13818.1|13815.45|13815.45|0
1671542400000|2022-12-20 13:20:00|13816.78|13816.78|13816.78|13816.78|13816.78|13816.78|13816.78|13816.78|0
1671542700000|2022-12-20 13:25:00|13814.88|13814.88|13812.23|13812.23|13814.88|13814.88|13812.23|13812.23|0
1671543000000|2022-12-20 13:30:00|13808.46|13808.46|13830.63|13830.63|13830.63|13830.63|13804.05|13804.05|0
1671543300000|2022-12-20 13:35:00|13826.86|13826.86|13829.51|13829.51|13830.84|13830.84|13826.86|13826.86|0
1671543600000|2022-12-20 13:40:00|13830.82|13830.82|13830.82|13830.82|13830.82|13830.82|13830.82|13830.82|0
1671543900000|2022-12-20 13:45:00|13829.49|13829.49|13801.38|13801.38|13829.49|13829.49|13801.38|13801.38|0
1671544200000|2022-12-20 13:50:00|13804.03|13804.03|13805.35|13805.35|13805.35|13805.35|13804.03|13804.03|0
1671544500000|2022-12-20 13:55:00|13810.66|13810.66|13797.13|13797.13|13813.29|13813.29|13797.13|13797.13|0
1671544800000|2022-12-20 14:00:00|13785.83|13785.83|13778.78|13778.78|13785.83|13785.83|13778.78|13778.78|0
1671545100000|2022-12-20 14:05:00|13776.12|13776.12|13762.39|13762.39|13777.45|13777.45|13762.39|13762.39|0
1671545400000|2022-12-20 14:10:00|13754.85|13754.85|13743.8|13743.8|13754.85|13754.85|13743.8|13743.8|0
1671545700000|2022-12-20 14:15:00|13736.26|13736.26|13733.61|13733.61|13736.26|13736.26|13733.61|13733.61|0
1671546000000|2022-12-20 14:20:00|13732.28|13732.28|13732.28|13732.28|13732.28|13732.28|13727.21|13727.21|0
1671546300000|2022-12-20 14:25:00|13736.05|13736.05|13735.61|13735.61|13750|13750|13732.98|13732.98|0
1671546600000|2022-12-20 14:30:00|13724.1|13724.1|13726.54|13726.54|13726.75|13726.75|13715.03|13715.03|0
1671546900000|2022-12-20 14:35:00|13719.01|13719.01|13727.63|13727.63|13727.63|13727.63|13711.48|13711.48|0
1671547200000|2022-12-20 14:40:00|13731.61|13731.61|13711.48|13711.48|13731.61|13731.61|13708.82|13708.82|0
1671547500000|2022-12-20 14:45:00|13711.04|13711.04|13709.71|13709.71|13711.04|13711.04|13698.41|13698.41|0
1671547800000|2022-12-20 14:50:00|13713.48|13713.48|13708.37|13708.37|13717|13717|13704.39|13704.39|0
1671548100000|2022-12-20 14:55:00|13709.69|13709.69|13720.32|13720.32|13721.64|13721.64|13705.93|13705.93|0
1671548400000|2022-12-20 15:00:00|13724.3|13724.3|13727.39|13727.39|13731.59|13731.59|13723.63|13723.63|0
1671548700000|2022-12-20 15:05:00|13730.05|13730.05|13730.07|13730.07|13742.69|13742.69|13728.74|13728.74|0
1671549000000|2022-12-20 15:10:00|13737.6|13737.6|13779.24|13779.24|13779.24|13779.24|13737.6|13737.6|0
1671549300000|2022-12-20 15:15:00|13775.48|13775.48|13768.08|13768.08|13782.29|13782.29|13763.46|13763.46|0
1671549600000|2022-12-20 15:20:00|13772.06|13772.06|13799.25|13799.25|13801.9|13801.9|13772.06|13772.06|0
1671549900000|2022-12-20 15:25:00|13800.58|13800.58|13796.62|13796.62|13800.58|13800.58|13781.34|13781.34|0
1671550200000|2022-12-20 15:30:00|13800.6|13800.6|13816.61|13816.61|13821.7|13821.7|13800.6|13800.6|0
1671550500000|2022-12-20 15:35:00|13815.28|13815.28|13840.08|13840.08|13848.94|13848.94|13812.63|13812.63|0
1671550800000|2022-12-20 15:40:00|13836.31|13836.31|13842.73|13842.73|13842.73|13842.73|13831.22|13831.22|0
1671551100000|2022-12-20 15:45:00|13841.4|13841.4|13841.4|13841.4|13841.4|13841.4|13832.55|13832.55|0
1671551400000|2022-12-20 15:50:00|13841.84|13841.84|13845.8|13845.8|13845.8|13845.8|13840.71|13840.71|0
1671551700000|2022-12-20 15:55:00|13846.24|13846.24|13825.75|13825.75|13849.33|13849.33|13824.43|13824.43|0
1671552000000|2022-12-20 16:00:00|13827.08|13827.08|13830.17|13830.17|13831.49|13831.49|13812.24|13812.24|0
1671552300000|2022-12-20 16:05:00|13826.4|13826.4|13814.47|13814.47|13826.4|13826.4|13814.47|13814.47|0
1671552600000|2022-12-20 16:10:00|13813.15|13813.15|13802.28|13802.28|13813.15|13813.15|13798.3|13798.3|0
1671552900000|2022-12-20 16:15:00|13800.39|13800.39|13776.29|13776.29|13800.39|13800.39|13772.52|13772.52|0
1671553200000|2022-12-20 16:20:00|13777.62|13777.62|13765.89|13765.89|13777.62|13777.62|13765.89|13765.89|0
1671553500000|2022-12-20 16:25:00|13768.07|13768.07|13766.34|13766.34|13774.28|13774.28|13755.02|13755.02|0
1671610500000|2022-12-21 08:15:00|13828.11|13828.11|13806.63|13806.63|13828.11|13828.11|13806.63|13806.63|0
1671610800000|2022-12-21 08:20:00|13802.86|13802.86|13805.58|13805.58|13806.63|13806.63|13788.91|13788.91|0
1671611100000|2022-12-21 08:25:00|13813.11|13813.11|13828.18|13828.18|13835.71|13835.71|13805.58|13805.58|0
1671611400000|2022-12-21 08:30:00|13829.92|13829.92|13851.48|13851.48|13851.48|13851.48|13817.84|13817.84|0
1671611700000|2022-12-21 08:35:00|13847.5|13847.5|13891.56|13891.56|13894.43|13894.43|13847.5|13847.5|0
1671612000000|2022-12-21 08:40:00|13894.18|13894.18|13899.05|13899.05|13899.48|13899.48|13886.01|13886.01|0
1671612300000|2022-12-21 08:45:00|13906.58|13906.58|13909.23|13909.23|13909.23|13909.23|13906.58|13906.58|0
1671612600000|2022-12-21 08:50:00|13914.54|13914.54|13924.51|13924.51|13924.51|13924.51|13913.21|13913.21|0
1671612900000|2022-12-21 08:55:00|13928.28|13928.28|13928.89|13928.89|13932.05|13932.05|13920.75|13920.75|0
1671613200000|2022-12-21 09:00:00|13927.15|13927.15|13928.47|13928.47|13932.24|13932.24|13924.71|13924.71|0
1671613500000|2022-12-21 09:05:00|13932.24|13932.24|13937.12|13937.12|13941.1|13941.1|13924.71|13924.71|0
1671613800000|2022-12-21 09:10:00|13933.35|13933.35|13941.08|13941.08|13941.08|13941.08|13932.03|13932.03|0
1671614100000|2022-12-21 09:15:00|13941.52|13941.52|13960.77|13960.77|13960.77|13960.77|13941.52|13941.52|0
1671614400000|2022-12-21 09:20:00|13962.1|13962.1|13963.43|13963.43|13972.5|13972.5|13962.1|13962.1|0
1671614700000|2022-12-21 09:25:00|13955.89|13955.89|13964.09|13964.09|13964.09|13964.09|13955.89|13955.89|0
1671615000000|2022-12-21 09:30:00|13960.33|13960.33|13954.15|13954.15|13960.33|13960.33|13942.85|13942.85|0
1671615300000|2022-12-21 09:35:00|13950.38|13950.38|13932.71|13932.71|13954.15|13954.15|13932.71|13932.71|0
1671615600000|2022-12-21 09:40:00|13940.25|13940.25|13927.82|13927.82|13950.63|13950.63|13927.82|13927.82|0
1671615900000|2022-12-21 09:45:00|13924.05|13924.05|13913.86|13913.86|13924.05|13924.05|13913.86|13913.86|0
1671616200000|2022-12-21 09:50:00|13902.56|13902.56|13891.48|13891.48|13903.89|13903.89|13888.82|13888.82|0
1671616500000|2022-12-21 09:55:00|13892.8|13892.8|13893.03|13893.03|13893.03|13893.03|13888.82|13888.82|0
1671616800000|2022-12-21 10:00:00|13885.49|13885.49|13885.49|13885.49|13886.82|13886.82|13885.49|13885.49|0
1671617100000|2022-12-21 10:05:00|13882.84|13882.84|13854.72|13854.72|13884.17|13884.17|13854.72|13854.72|0
1671617400000|2022-12-21 10:10:00|13850.96|13850.96|13829.32|13829.32|13850.96|13850.96|13819.13|13819.13|0
1671617700000|2022-12-21 10:15:00|13826.66|13826.66|13829.53|13829.53|13831.97|13831.97|13810.48|13810.48|0
1671618000000|2022-12-21 10:20:00|13824.22|13824.22|13835.49|13835.49|13838.15|13838.15|13820.24|13820.24|0
1671618300000|2022-12-21 10:25:00|13832.84|13832.84|13837.93|13837.93|13837.93|13837.93|13832.84|13832.84|0
1671618600000|2022-12-21 10:30:00|13839.26|13839.26|13834.17|13834.17|13844.35|13844.35|13834.17|13834.17|0
1671618900000|2022-12-21 10:35:00|13831.99|13831.99|13826|13826|13833.53|13833.53|13826|13826|0
1671619200000|2022-12-21 10:40:00|13824.67|13824.67|13823.36|13823.36|13824.67|13824.67|13822.04|13822.04|0
1671619500000|2022-12-21 10:45:00|13819.6|13819.6|13820.47|13820.47|13820.47|13820.47|13819.6|13819.6|0
1671619800000|2022-12-21 10:50:00|13817.81|13817.81|13806.3|13806.3|13817.81|13817.81|13795.22|13795.22|0
1671620100000|2022-12-21 10:55:00|13804.98|13804.98|13783.49|13783.49|13804.98|13804.98|13783.49|13783.49|0
1671620400000|2022-12-21 11:00:00|13781.75|13781.75|13802.78|13802.78|13802.78|13802.78|13780.42|13780.42|0
1671620700000|2022-12-21 11:05:00|13810.31|13810.31|13823.58|13823.58|13823.58|13823.58|13810.31|13810.31|0
1671621000000|2022-12-21 11:10:00|13824.88|13824.88|13822.4|13822.4|13829.96|13829.96|13818.64|13818.64|0
1671621300000|2022-12-21 11:15:00|13831.69|13831.69|13841.63|13841.63|13841.63|13841.63|13831.69|13831.69|0
1671621600000|2022-12-21 11:20:00|13838.98|13838.98|13816.38|13816.38|13841.63|13841.63|13816.38|13816.38|0
1671621900000|2022-12-21 11:25:00|13820.15|13820.15|13832.77|13832.77|13832.77|13832.77|13820.15|13820.15|0
1671622200000|2022-12-21 11:30:00|13836.54|13836.54|13842.5|13842.5|13842.5|13842.5|13836.54|13836.54|0
1671622500000|2022-12-21 11:35:00|13846.48|13846.48|13840.28|13840.28|13847.81|13847.81|13840.28|13840.28|0
1671622800000|2022-12-21 11:40:00|13836.51|13836.51|13832.74|13832.74|13836.51|13836.51|13830.09|13830.09|0
1671623100000|2022-12-21 11:45:00|13828.98|13828.98|13836.51|13836.51|13839.38|13839.38|13828.98|13828.98|0
1671623400000|2022-12-21 11:50:00|13832.74|13832.74|13842.93|13842.93|13842.93|13842.93|13832.74|13832.74|0
1671623700000|2022-12-21 11:55:00|13843.8|13843.8|13854.2|13854.2|13854.2|13854.2|13843.8|13843.8|0
1671624000000|2022-12-21 12:00:00|13854.64|13854.64|13853.1|13853.1|13854.64|13854.64|13849.33|13849.33|0
1671624300000|2022-12-21 12:05:00|13854.42|13854.42|13849.33|13849.33|13854.42|13854.42|13845.35|13845.35|0
1671624600000|2022-12-21 12:10:00|13845.56|13845.56|13864.4|13864.4|13864.4|13864.4|13845.56|13845.56|0
1671624900000|2022-12-21 12:15:00|13860.61|13860.61|13863.07|13863.07|13865.7|13865.7|13860.41|13860.41|0
1671625200000|2022-12-21 12:20:00|13863.94|13863.94|13855.73|13855.73|13866.59|13866.59|13855.29|13855.29|0
1671625500000|2022-12-21 12:25:00|13854.4|13854.4|13850.64|13850.64|13861.04|13861.04|13849.31|13849.31|0
1671625800000|2022-12-21 12:30:00|13846.87|13846.87|13851.51|13851.51|13851.51|13851.51|13846.87|13846.87|0
1671626100000|2022-12-21 12:35:00|13855.27|13855.27|13854.16|13854.16|13855.27|13855.27|13847.74|13847.74|0
1671626400000|2022-12-21 12:40:00|13858.14|13858.14|13854.16|13854.16|13858.14|13858.14|13854.16|13854.16|0
1671626700000|2022-12-21 12:45:00|13856.81|13856.81|13863.21|13863.21|13865.67|13865.67|13856.81|13856.81|0
1671627000000|2022-12-21 12:50:00|13866.98|13866.98|13883.8|13883.8|13883.8|13883.8|13866.98|13866.98|0
1671627300000|2022-12-21 12:55:00|13878.49|13878.49|13874.94|13874.94|13878.71|13878.71|13870.96|13870.96|0
1671627600000|2022-12-21 13:00:00|13872.29|13872.29|13870.96|13870.96|13872.29|13872.29|13870.96|13870.96|0
1671627900000|2022-12-21 13:05:00|13871.83|13871.83|13865.63|13865.63|13872.27|13872.27|13862.97|13862.97|0
1671628200000|2022-12-21 13:10:00|13861.86|13861.86|13861.86|13861.86|13861.86|13861.86|13861.86|13861.86|0
1671628500000|2022-12-21 13:15:00|13865.63|13865.63|13867.16|13867.16|13870.93|13870.93|13864.3|13864.3|0
1671628800000|2022-12-21 13:20:00|13870.93|13870.93|13867.6|13867.6|13870.93|13870.93|13864.95|13864.95|0
1671629400000|2022-12-21 13:30:00|13863.83|13863.83|13864.57|13864.57|13869.67|13869.67|13857.75|13857.75|0
1671629700000|2022-12-21 13:35:00|13863.25|13863.25|13868.34|13868.34|13868.34|13868.34|13859.48|13859.48|0
1671630000000|2022-12-21 13:40:00|13860.81|13860.81|13856.8|13856.8|13864.33|13864.33|13856.8|13856.8|0
1671630300000|2022-12-21 13:45:00|13853.03|13853.03|13838.51|13838.51|13853.03|13853.03|13836.64|13836.64|0
1671630600000|2022-12-21 13:50:00|13839.84|13839.84|13842.28|13842.28|13848.7|13848.7|13839.84|13839.84|0
1671630900000|2022-12-21 13:55:00|13843.61|13843.61|13853.76|13853.76|13857.53|13857.53|13843.61|13843.61|0
1671631200000|2022-12-21 14:00:00|13857.53|13857.53|13847.15|13847.15|13857.53|13857.53|13847.15|13847.15|0
1671631500000|2022-12-21 14:05:00|13843.38|13843.38|13840.94|13840.94|13846.04|13846.04|13840.51|13840.51|0
1671631800000|2022-12-21 14:10:00|13837.18|13837.18|13835.85|13835.85|13837.18|13837.18|13832.08|13832.08|0
1671632100000|2022-12-21 14:15:00|13828.32|13828.32|13825.88|13825.88|13836.06|13836.06|13825.88|13825.88|0
1671632400000|2022-12-21 14:20:00|13827.2|13827.2|13830.07|13830.07|13833.84|13833.84|13827.2|13827.2|0
1671632700000|2022-12-21 14:25:00|13826.3|13826.3|13819.71|13819.71|13826.3|13826.3|13819.71|13819.71|0
1671633000000|2022-12-21 14:30:00|13822.36|13822.36|13840.94|13840.94|13854.45|13854.45|13820.81|13820.81|0
1671633300000|2022-12-21 14:35:00|13839.62|13839.62|13861.06|13861.06|13862.39|13862.39|13839.62|13839.62|0
1671633600000|2022-12-21 14:40:00|13858.41|13858.41|13857.3|13857.3|13862.18|13862.18|13857.3|13857.3|0
1671633900000|2022-12-21 14:45:00|13858.62|13858.62|13872.36|13872.36|13877.46|13877.46|13854.64|13854.64|0
1671634200000|2022-12-21 14:50:00|13871.04|13871.04|13869.9|13869.9|13873.67|13873.67|13865.94|13865.94|0
1671634500000|2022-12-21 14:55:00|13868.58|13868.58|13867.25|13867.25|13871.02|13871.02|13867.25|13867.25|0
1671634800000|2022-12-21 15:00:00|13872.34|13872.34|13897.79|13897.79|13923.49|13923.49|13869.69|13869.69|0
1671635100000|2022-12-21 15:05:00|13894.02|13894.02|13902.43|13902.43|13902.43|13902.43|13892.7|13892.7|0
1671635400000|2022-12-21 15:10:00|13903.75|13903.75|13891.13|13891.13|13903.75|13903.75|13882.27|13882.27|0
1671635700000|2022-12-21 15:15:00|13879.83|13879.83|13893.55|13893.55|13893.55|13893.55|13876.06|13876.06|0
1671636000000|2022-12-21 15:20:00|13897.31|13897.31|13908.61|13908.61|13909.94|13909.94|13894.66|13894.66|0
1671636300000|2022-12-21 15:25:00|13916.15|13916.15|13941.82|13941.82|13944.48|13944.48|13916.15|13916.15|0
1671636600000|2022-12-21 15:30:00|13940.5|13940.5|13934.72|13934.72|13960.87|13960.87|13926.97|13926.97|0
1671636900000|2022-12-21 15:35:00|13933.39|13933.39|13960.19|13960.19|13960.19|13960.19|13933.39|13933.39|0
1671637200000|2022-12-21 15:40:00|13963.96|13963.96|13957.75|13957.75|13969.26|13969.26|13957.75|13957.75|0
1671637500000|2022-12-21 15:45:00|13955.1|13955.1|13956.42|13956.42|13970.81|13970.81|13952.44|13952.44|0
1671637800000|2022-12-21 15:50:00|13955.1|13955.1|13934.33|13934.33|13955.1|13955.1|13934.33|13934.33|0
1671638100000|2022-12-21 15:55:00|13938.1|13938.1|13960.17|13960.17|13962.83|13962.83|13938.1|13938.1|0
1671638400000|2022-12-21 16:00:00|13963.94|13963.94|13967.71|13967.71|13972.8|13972.8|13961.29|13961.29|0
1671638700000|2022-12-21 16:05:00|13966.38|13966.38|13991.63|13991.63|13991.63|13991.63|13966.38|13966.38|0
1671639000000|2022-12-21 16:10:00|13992.96|13992.96|13999.35|13999.35|14004.9|14004.9|13992.96|13992.96|0
1671639300000|2022-12-21 16:15:00|13998.02|13998.02|14008.37|14008.37|14008.37|14008.37|13998.02|13998.02|0
1671639600000|2022-12-21 16:20:00|14005.53|14005.53|13998|13998|14009.95|14009.95|13998|13998|0
1671639900000|2022-12-21 16:25:00|13990.47|13990.47|14012.24|14012.24|14012.24|14012.24|13989.6|13989.6|0
1671696900000|2022-12-22 08:15:00|14000.62|14000.62|14013.46|14013.46|14015.68|14015.68|14000.62|14000.62|0
1671697200000|2022-12-22 08:20:00|14017.22|14017.22|14011.02|14011.02|14021.2|14021.2|14005.92|14005.92|0
1671697500000|2022-12-22 08:25:00|14007.25|14007.25|13982.69|13982.69|14010.8|14010.8|13982.69|13982.69|0
1671697800000|2022-12-22 08:30:00|13990.22|13990.22|14000.63|14000.63|14013.67|14013.67|13990.22|13990.22|0
1671698100000|2022-12-22 08:35:00|13996.86|13996.86|14006.83|14006.83|14014.37|14014.37|13984.02|13984.02|0
1671698400000|2022-12-22 08:40:00|14010.6|14010.6|14030.45|14030.45|14030.45|14030.45|14010.6|14010.6|0
1671698700000|2022-12-22 08:45:00|14031.78|14031.78|14028.01|14028.01|14031.78|14031.78|14020.05|14020.05|0
1671699000000|2022-12-22 08:50:00|14020.48|14020.48|14017.31|14017.31|14024.88|14024.88|14016.5|14016.5|0
1671699300000|2022-12-22 08:55:00|14019.96|14019.96|14052.03|14052.03|14052.03|14052.03|14019.96|14019.96|0
1671699600000|2022-12-22 09:00:00|14053.36|14053.36|14055.06|14055.06|14062.81|14062.81|14053.36|14053.36|0
1671699900000|2022-12-22 09:05:00|14052.41|14052.41|14041.96|14041.96|14054.59|14054.59|14038.2|14038.2|0
1671700200000|2022-12-22 09:10:00|14043.27|14043.27|14044.6|14044.6|14049.9|14049.9|14034.41|14034.41|0
1671700500000|2022-12-22 09:15:00|14043.27|14043.27|14030.7|14030.7|14043.27|14043.27|14024.07|14024.07|0
1671700800000|2022-12-22 09:20:00|14028.05|14028.05|14025.4|14025.4|14028.05|14028.05|14025.4|14025.4|0
1671701100000|2022-12-22 09:25:00|14044.23|14044.23|14049.32|14049.32|14049.32|14049.32|14032.72|14032.72|0
1671701400000|2022-12-22 09:30:00|14053.09|14053.09|14075.47|14075.47|14078.13|14078.13|14046.46|14046.46|0
1671701700000|2022-12-22 09:35:00|14073.73|14073.73|14067.52|14067.52|14073.73|14073.73|14056.01|14056.01|0
1671702000000|2022-12-22 09:40:00|14061.84|14061.84|14048.74|14048.74|14061.84|14061.84|14047.42|14047.42|0
1671702300000|2022-12-22 09:45:00|14047.42|14047.42|14020.62|14020.62|14048.74|14048.74|14020.62|14020.62|0
1671702600000|2022-12-22 09:50:00|14017.97|14017.97|14016.33|14016.33|14019.3|14019.3|14013.67|14013.67|0
1671702900000|2022-12-22 09:55:00|14012.56|14012.56|13988.86|13988.86|14012.56|14012.56|13988.42|13988.42|0
1671703200000|2022-12-22 10:00:00|13987.53|13987.53|13974.69|13974.69|13987.53|13987.53|13974.69|13974.69|0
1671703500000|2022-12-22 10:05:00|13973.75|13973.75|13965.24|13965.24|13975.64|13975.64|13965.24|13965.24|0
1671703800000|2022-12-22 10:10:00|13968.08|13968.08|13971.85|13971.85|13971.85|13971.85|13955.46|13955.46|0
1671704100000|2022-12-22 10:15:00|13979.81|13979.81|13969.41|13969.41|13979.81|13979.81|13968.29|13968.29|0
1671704400000|2022-12-22 10:20:00|13966.75|13966.75|13970.95|13970.95|13974.93|13974.93|13966.75|13966.75|0
1671704700000|2022-12-22 10:25:00|13969.62|13969.62|13977.35|13977.35|13977.35|13977.35|13965.64|13965.64|0
1671705000000|2022-12-22 10:30:00|13978.67|13978.67|13974.91|13974.91|13978.67|13978.67|13974.91|13974.91|0
1671705300000|2022-12-22 10:35:00|13973.58|13973.58|13987.75|13987.75|13987.75|13987.75|13970.93|13970.93|0
1671705600000|2022-12-22 10:40:00|13990.4|13990.4|13990.4|13990.4|13994.38|13994.38|13990.4|13990.4|0
1671705900000|2022-12-22 10:45:00|13991.73|13991.73|13993.05|13993.05|13993.05|13993.05|13991.73|13991.73|0
1671706200000|2022-12-22 10:50:00|13990.4|13990.4|13987.75|13987.75|13990.4|13990.4|13987.75|13987.75|0
1671706500000|2022-12-22 10:55:00|13986.42|13986.42|13995.68|13995.68|14002.1|14002.1|13986.42|13986.42|0
1671706800000|2022-12-22 11:00:00|13994.35|13994.35|13983.05|13983.05|13994.56|13994.56|13983.05|13983.05|0
1671707100000|2022-12-22 11:05:00|13981.72|13981.72|13971.97|13971.97|13981.72|13981.72|13968.01|13968.01|0
1671707400000|2022-12-22 11:10:00|13968.21|13968.21|13984.56|13984.56|13984.56|13984.56|13968.21|13968.21|0
1671707700000|2022-12-22 11:15:00|13983.69|13983.69|13977.27|13977.27|13983.69|13983.69|13973.5|13973.5|0
1671708000000|2022-12-22 11:20:00|13975.94|13975.94|13976.99|13976.99|13980.76|13980.76|13963.32|13963.32|0
1671708300000|2022-12-22 11:25:00|13975.66|13975.66|13975.66|13975.66|13975.66|13975.66|13975.66|13975.66|0
1671708600000|2022-12-22 11:30:00|13976.97|13976.97|13975.66|13975.66|13978.28|13978.28|13974.34|13974.34|0
1671708900000|2022-12-22 11:35:00|13971.9|13971.9|13975.19|13975.19|13975.19|13975.19|13971.42|13971.42|0
1671709200000|2022-12-22 11:40:00|13973.86|13973.86|13972.57|13972.57|13976.51|13976.51|13972.57|13972.57|0
1671709500000|2022-12-22 11:45:00|13971.25|13971.25|13971.7|13971.7|13973.9|13973.9|13971.25|13971.25|0
1671709800000|2022-12-22 11:50:00|13970.38|13970.38|13965.72|13965.72|13970.38|13970.38|13964.39|13964.39|0
1671710100000|2022-12-22 11:55:00|13967.05|13967.05|13969.7|13969.7|13969.7|13969.7|13967.05|13967.05|0
1671710400000|2022-12-22 12:00:00|13971.02|13971.02|13981.21|13981.21|13988.74|13988.74|13971.02|13971.02|0
1671710700000|2022-12-22 12:05:00|13982.54|13982.54|13973.05|13973.05|13984.98|13984.98|13973.05|13973.05|0
1671711000000|2022-12-22 12:10:00|13971.72|13971.72|13967.96|13967.96|13971.72|13971.72|13967.96|13967.96|0
1671711300000|2022-12-22 12:15:00|13965.3|13965.3|13965.3|13965.3|13965.3|13965.3|13965.3|13965.3|0
1671711600000|2022-12-22 12:20:00|13965.74|13965.74|13958.49|13958.49|13965.74|13965.74|13958.49|13958.49|0
1671711900000|2022-12-22 12:25:00|13957.16|13957.16|13957.16|13957.16|13957.16|13957.16|13957.16|13957.16|0
1671712200000|2022-12-22 12:30:00|13958.49|13958.49|13959.81|13959.81|13961.14|13961.14|13958.49|13958.49|0
1671712500000|2022-12-22 12:35:00|13958.49|13958.49|13965.11|13965.11|13965.11|13965.11|13958.49|13958.49|0
1671712800000|2022-12-22 12:40:00|13959.81|13959.81|13957.15|13957.15|13959.81|13959.81|13957.15|13957.15|0
1671713100000|2022-12-22 12:45:00|13953.39|13953.39|13952.72|13952.72|13953.39|13953.39|13944.1|13944.1|0
1671713400000|2022-12-22 12:50:00|13954.05|13954.05|13951.39|13951.39|13954.05|13954.05|13947.41|13947.41|0
1671713700000|2022-12-22 12:55:00|13947.41|13947.41|13950.07|13950.07|13950.07|13950.07|13947.41|13947.41|0
1671714000000|2022-12-22 13:00:00|13953.83|13953.83|13969.07|13969.07|13969.07|13969.07|13953.83|13953.83|0
1671714300000|2022-12-22 13:05:00|13963.77|13963.77|13964.88|13964.88|13964.88|13964.88|13961.11|13961.11|0
1671714600000|2022-12-22 13:10:00|13968.65|13968.65|13974.21|13974.21|13974.21|13974.21|13968.65|13968.65|0
1671714900000|2022-12-22 13:15:00|13976.87|13976.87|14005.5|14005.5|14007|14007|13973.1|13973.1|0
1671715200000|2022-12-22 13:20:00|14001.74|14001.74|13994.99|13994.99|14001.74|14001.74|13990.44|13990.44|0
1671715500000|2022-12-22 13:25:00|13993.68|13993.68|13997.2|13997.2|13997.2|13997.2|13990.78|13990.78|0
1671715800000|2022-12-22 13:30:00|13988.34|13988.34|13960.49|13960.49|14026.87|14026.87|13954.28|13954.28|0
1671716100000|2022-12-22 13:35:00|13957.83|13957.83|13944.1|13944.1|13960.49|13960.49|13944.1|13944.1|0
1671716400000|2022-12-22 13:40:00|13945.42|13945.42|13932.58|13932.58|13945.42|13945.42|13932.58|13932.58|0
1671716700000|2022-12-22 13:45:00|13931.26|13931.26|13927.05|13927.05|13931.26|13931.26|13923.29|13923.29|0
1671717000000|2022-12-22 13:50:00|13924.4|13924.4|13941.01|13941.01|13941.01|13941.01|13923.07|13923.07|0
1671717300000|2022-12-22 13:55:00|13939.68|13939.68|13944.77|13944.77|13944.77|13944.77|13932.15|13932.15|0
1671717600000|2022-12-22 14:00:00|13937.24|13937.24|13942.55|13942.55|13942.55|13942.55|13935.91|13935.91|0
1671717900000|2022-12-22 14:05:00|13938.57|13938.57|13935.91|13935.91|13938.57|13938.57|13935.91|13935.91|0
1671718200000|2022-12-22 14:10:00|13932.15|13932.15|13921.28|13921.28|13932.58|13932.58|13921.28|13921.28|0
1671718500000|2022-12-22 14:15:00|13919.96|13919.96|13912.67|13912.67|13919.96|13919.96|13912.67|13912.67|0
1671718800000|2022-12-22 14:20:00|13905.13|13905.13|13891.87|13891.87|13905.13|13905.13|13891.87|13891.87|0
1671719100000|2022-12-22 14:25:00|13888.1|13888.1|13886.99|13886.99|13888.1|13888.1|13879.24|13879.24|0
1671719400000|2022-12-22 14:30:00|13879.46|13879.46|13844.05|13844.05|13879.46|13879.46|13844.05|13844.05|0
1671719700000|2022-12-22 14:35:00|13840.28|13840.28|13831.21|13831.21|13841.17|13841.17|13830.77|13830.77|0
1671720000000|2022-12-22 14:40:00|13829.88|13829.88|13824.79|13824.79|13832.54|13832.54|13822.14|13822.14|0
1671720300000|2022-12-22 14:45:00|13823.46|13823.46|13790.22|13790.22|13823.46|13823.46|13790.22|13790.22|0
1671720600000|2022-12-22 14:50:00|13788.92|13788.92|13797.99|13797.99|13797.99|13797.99|13786.26|13786.26|0
1671720900000|2022-12-22 14:55:00|13805.52|13805.52|13800.22|13800.22|13805.52|13805.52|13797.56|13797.56|0
1671721200000|2022-12-22 15:00:00|13792.68|13792.68|13769.66|13769.66|13792.68|13792.68|13768.12|13768.12|0
1671721500000|2022-12-22 15:05:00|13765.89|13765.89|13747.05|13747.05|13765.89|13765.89|13744|13744|0
1671721800000|2022-12-22 15:10:00|13745.72|13745.72|13725.37|13725.37|13745.72|13745.72|13721.39|13721.39|0
1671722100000|2022-12-22 15:15:00|13721.61|13721.61|13747.28|13747.28|13747.28|13747.28|13717.84|13717.84|0
1671722400000|2022-12-22 15:20:00|13748.15|13748.15|13733.55|13733.55|13748.15|13748.15|13733.55|13733.55|0
1671722700000|2022-12-22 15:25:00|13737.32|13737.32|13724.69|13724.69|13737.32|13737.32|13724.69|13724.69|0
1671723000000|2022-12-22 15:30:00|13723.37|13723.37|13714.6|13714.6|13723.37|13723.37|13711.95|13711.95|0
1671723300000|2022-12-22 15:35:00|13703.3|13703.3|13709.28|13709.28|13709.28|13709.28|13697.77|13697.77|0
1671723600000|2022-12-22 15:40:00|13716.82|13716.82|13738.06|13738.06|13739.39|13739.39|13716.82|13716.82|0
1671723900000|2022-12-22 15:45:00|13737.62|13737.62|13747.31|13747.31|13756.17|13756.17|13729.14|13729.14|0
1671724200000|2022-12-22 15:50:00|13743.54|13743.54|13730.92|13730.92|13743.54|13743.54|13727.15|13727.15|0
1671724500000|2022-12-22 15:55:00|13727.15|13727.15|13736.25|13736.25|13737.58|13737.58|13727.15|13727.15|0
1671724800000|2022-12-22 16:00:00|13732.48|13732.48|13731.75|13731.75|13734.02|13734.02|13723.63|13723.63|0
1671725100000|2022-12-22 16:05:00|13730.42|13730.42|13721.32|13721.32|13734.4|13734.4|13721.32|13721.32|0
1671725400000|2022-12-22 16:10:00|13720.89|13720.89|13704.07|13704.07|13720.89|13720.89|13704.07|13704.07|0
1671725700000|2022-12-22 16:15:00|13702.74|13702.74|13702.96|13702.96|13711.82|13711.82|13702.74|13702.74|0
1671726000000|2022-12-22 16:20:00|13704.28|13704.28|13706.48|13706.48|13706.48|13706.48|13704.28|13704.28|0
1671726300000|2022-12-22 16:25:00|13707.81|13707.81|13707.23|13707.23|13712.67|13712.67|13702.7|13702.7|0
1671783300000|2022-12-23 08:15:00|13734.8|13734.8|13739.47|13739.47|13743.23|13743.23|13731.03|13731.03|0
1671783600000|2022-12-23 08:20:00|13743.23|13743.23|13753.42|13753.42|13762.06|13762.06|13743.23|13743.23|0
1671783900000|2022-12-23 08:25:00|13760.95|13760.95|13780.64|13780.64|13784.4|13784.4|13760.95|13760.95|0
1671784200000|2022-12-23 08:30:00|13773.1|13773.1|13773.32|13773.32|13773.32|13773.32|13769.34|13769.34|0
1671784500000|2022-12-23 08:35:00|13777.08|13777.08|13772.2|13772.2|13777.08|13777.08|13762.02|13762.02|0
1671784800000|2022-12-23 08:40:00|13787.27|13787.27|13797.47|13797.47|13800.09|13800.09|13787.27|13787.27|0
1671785100000|2022-12-23 08:45:00|13800.13|13800.13|13811.21|13811.21|13811.21|13811.21|13792.38|13792.38|0
1671785400000|2022-12-23 08:50:00|13803.68|13803.68|13788.01|13788.01|13803.68|13803.68|13778.46|13778.46|0
1671785700000|2022-12-23 08:55:00|13799.95|13799.95|13815.23|13815.23|13815.23|13815.23|13799.95|13799.95|0
1671786000000|2022-12-23 09:00:00|13814.8|13814.8|13791.56|13791.56|13816.12|13816.12|13791.56|13791.56|0
1671786300000|2022-12-23 09:05:00|13794.21|13794.21|13816.79|13816.79|13816.79|13816.79|13791.14|13791.14|0
1671786600000|2022-12-23 09:10:00|13813.02|13813.02|13815.46|13815.46|13815.46|13815.46|13811.7|13811.7|0
1671786900000|2022-12-23 09:15:00|13811.48|13811.48|13819.02|13819.02|13819.02|13819.02|13810.16|13810.16|0
1671787200000|2022-12-23 09:20:00|13825.65|13825.65|13801.73|13801.73|13826.08|13826.08|13801.73|13801.73|0
1671787500000|2022-12-23 09:25:00|13799.12|13799.12|13791.59|13791.59|13799.12|13799.12|13791.59|13791.59|0
1671787800000|2022-12-23 09:30:00|13799.12|13799.12|13800.45|13800.45|13806.86|13806.86|13799.12|13799.12|0
1671788100000|2022-12-23 09:35:00|13792.91|13792.91|13781.4|13781.4|13792.91|13792.91|13777.63|13777.63|0
1671788400000|2022-12-23 09:40:00|13788.93|13788.93|13788.93|13788.93|13788.93|13788.93|13788.93|13788.93|0
1671788700000|2022-12-23 09:45:00|13796.47|13796.47|13805.96|13805.96|13807.29|13807.29|13792.7|13792.7|0
1671789000000|2022-12-23 09:50:00|13813.5|13813.5|13819.44|13819.44|13819.44|13819.44|13813.5|13813.5|0
1671789300000|2022-12-23 09:55:00|13821.19|13821.19|13833.81|13833.81|13835.14|13835.14|13821.19|13821.19|0
1671789600000|2022-12-23 10:00:00|13852.64|13852.64|13857.52|13857.52|13857.52|13857.52|13849.99|13849.99|0
1671789900000|2022-12-23 10:05:00|13853.76|13853.76|13850.64|13850.64|13853.76|13853.76|13846.22|13846.22|0
1671790200000|2022-12-23 10:10:00|13854.4|13854.4|13854.4|13854.4|13854.4|13854.4|13854.4|13854.4|0
1671790500000|2022-12-23 10:15:00|13853.08|13853.08|13872.3|13872.3|13879.83|13879.83|13853.08|13853.08|0
1671790800000|2022-12-23 10:20:00|13879.83|13879.83|13879.83|13879.83|13879.83|13879.83|13877.94|13877.94|0
1671791100000|2022-12-23 10:25:00|13880.7|13880.7|13900.12|13900.12|13900.12|13900.12|13880.7|13880.7|0
1671791400000|2022-12-23 10:30:00|13897.94|13897.94|13890.55|13890.55|13899.83|13899.83|13890.55|13890.55|0
1671791700000|2022-12-23 10:35:00|13894.32|13894.32|13931.94|13931.94|13931.94|13931.94|13894.32|13894.32|0
1671792000000|2022-12-23 10:40:00|13939.47|13939.47|13928.17|13928.17|13939.47|13939.47|13926.84|13926.84|0
1671792300000|2022-12-23 10:45:00|13924.4|13924.4|13921.75|13921.75|13924.4|13924.4|13921.75|13921.75|0
1671792600000|2022-12-23 10:50:00|13917.98|13917.98|13923.67|13923.67|13934.08|13934.08|13910.45|13910.45|0
1671792900000|2022-12-23 10:55:00|13931.2|13931.2|13931.2|13931.2|13931.2|13931.2|13921.01|13921.01|0
1671793200000|2022-12-23 11:00:00|13938.73|13938.73|13946.69|13946.69|13949.13|13949.13|13934.96|13934.96|0
1671793500000|2022-12-23 11:05:00|13945.36|13945.36|13949.13|13949.13|13949.13|13949.13|13945.36|13945.36|0
1671793800000|2022-12-23 11:10:00|13945.36|13945.36|13945.36|13945.36|13945.36|13945.36|13941.6|13941.6|0
1671794100000|2022-12-23 11:15:00|13942.71|13942.71|13930.56|13930.56|13946.48|13946.48|13925.03|13925.03|0
1671794400000|2022-12-23 11:20:00|13933.4|13933.4|13935.29|13935.29|13935.29|13935.29|13933.4|13933.4|0
1671794700000|2022-12-23 11:25:00|13936.24|13936.24|13919.63|13919.63|13936.24|13936.24|13919.63|13919.63|0
1671795000000|2022-12-23 11:30:00|13915.87|13915.87|13903.03|13903.03|13915.87|13915.87|13903.03|13903.03|0
1671795300000|2022-12-23 11:35:00|13901.7|13901.7|13905.27|13905.27|13905.27|13905.27|13892.43|13892.43|0
1671795600000|2022-12-23 11:40:00|13903.94|13903.94|13893.75|13893.75|13903.94|13903.94|13893.75|13893.75|0
1671795900000|2022-12-23 11:45:00|13897.52|13897.52|13906.38|13906.38|13906.38|13906.38|13897.52|13897.52|0
1671796200000|2022-12-23 11:50:00|13910.15|13910.15|13912.8|13912.8|13920.33|13920.33|13909.03|13909.03|0
1671796500000|2022-12-23 11:55:00|13912.36|13912.36|13913.02|13913.02|13916.81|13916.81|13900.15|13900.15|0
1671796800000|2022-12-23 12:00:00|13916.81|13916.81|13901.92|13901.92|13916.81|13916.81|13900.62|13900.62|0
1671797100000|2022-12-23 12:05:00|13899.27|13899.27|13899.71|13899.71|13899.71|13899.71|13898.83|13898.83|0
1671797400000|2022-12-23 12:10:00|13877.11|13877.11|13887.09|13887.09|13891.07|13891.07|13877.11|13877.11|0
1671797700000|2022-12-23 12:15:00|13888.42|13888.42|13879.17|13879.17|13888.42|13888.42|13879.17|13879.17|0
1671798000000|2022-12-23 12:20:00|13880.91|13880.91|13873.96|13873.96|13888.88|13888.88|13873.96|13873.96|0
1671798300000|2022-12-23 12:25:00|13872.22|13872.22|13886.71|13886.71|13886.71|13886.71|13871.76|13871.76|0
1672215300000|2022-12-28 08:15:00|14025.1|14025.1|14022.66|14022.66|14036.4|14036.4|14022.66|14022.66|0
1672215600000|2022-12-28 08:20:00|14023.98|14023.98|13999.63|13999.63|14027.96|14027.96|13999.63|13999.63|0
1672215900000|2022-12-28 08:25:00|13996.98|13996.98|13955.09|13955.09|13996.98|13996.98|13955.09|13955.09|0
1672216200000|2022-12-28 08:30:00|13958.86|13958.86|13993.4|13993.4|13993.4|13993.4|13958.86|13958.86|0
1672216500000|2022-12-28 08:35:00|13998.7|13998.7|13998.7|13998.7|14011.54|14011.54|13997.38|13997.38|0
1672216800000|2022-12-28 08:40:00|13994.72|13994.72|14010.16|14010.16|14010.16|14010.16|13988.52|13988.52|0
1672217100000|2022-12-28 08:45:00|14008.83|14008.83|13989.78|13989.78|14008.83|14008.83|13979.6|13979.6|0
1672217400000|2022-12-28 08:50:00|13987.13|13987.13|13984.69|13984.69|13992.22|13992.22|13975.62|13975.62|0
1672218000000|2022-12-28 09:00:00|13980.93|13980.93|13984.69|13984.69|13984.69|13984.69|13978.27|13978.27|0
1672218300000|2022-12-28 09:05:00|13983.37|13983.37|13987.35|13987.35|13990|13990|13983.37|13983.37|0
1672218600000|2022-12-28 09:10:00|13977.16|13977.16|13964.32|13964.32|13978.49|13978.49|13964.32|13964.32|0
1672218900000|2022-12-28 09:15:00|13968.09|13968.09|13974.72|13974.72|13978.49|13978.49|13966.97|13966.97|0
1672219200000|2022-12-28 09:20:00|13973.39|13973.39|13968.3|13968.3|13973.39|13973.39|13968.3|13968.3|0
1672219500000|2022-12-28 09:25:00|13966.97|13966.97|13944.37|13944.37|13966.97|13966.97|13944.37|13944.37|0
1672219800000|2022-12-28 09:30:00|13947.02|13947.02|13954.55|13954.55|13954.55|13954.55|13947.02|13947.02|0
1672220100000|2022-12-28 09:35:00|13955.42|13955.42|13959.4|13959.4|13959.4|13959.4|13955.42|13955.42|0
1672220400000|2022-12-28 09:40:00|13955.64|13955.64|13958.29|13958.29|13958.29|13958.29|13955.64|13955.64|0
1672220700000|2022-12-28 09:45:00|13956.96|13956.96|13959.62|13959.62|13959.62|13959.62|13956.96|13956.96|0
1672221000000|2022-12-28 09:50:00|13960.49|13960.49|13951.84|13951.84|13961.81|13961.81|13946.53|13946.53|0
1672221300000|2022-12-28 09:55:00|13954.49|13954.49|13972.17|13972.17|13972.17|13972.17|13954.49|13954.49|0
1672221600000|2022-12-28 10:00:00|13971.74|13971.74|13971.74|13971.74|13971.74|13971.74|13971.74|13971.74|0
1672222200000|2022-12-28 10:10:00|13972.61|13972.61|13965.08|13965.08|13972.61|13972.61|13965.08|13965.08|0
1672222500000|2022-12-28 10:15:00|13961.31|13961.31|13967.94|13967.94|13967.94|13967.94|13961.31|13961.31|0
1672222800000|2022-12-28 10:20:00|13975.48|13975.48|13981.63|13981.63|13982.96|13982.96|13975.48|13975.48|0
1672223100000|2022-12-28 10:25:00|13980.31|13980.31|13988.73|13988.73|13988.73|13988.73|13979.87|13979.87|0
1672223400000|2022-12-28 10:30:00|13992.5|13992.5|13997.57|13997.57|14003.99|14003.99|13992.5|13992.5|0
1672223700000|2022-12-28 10:35:00|13994.92|13994.92|14005.3|14005.3|14005.3|14005.3|13994.92|13994.92|0
1672224000000|2022-12-28 10:40:00|14007.95|14007.95|14009.28|14009.28|14009.28|14009.28|14007.95|14007.95|0
1672224300000|2022-12-28 10:45:00|14010.6|14010.6|14026.98|14026.98|14030.74|14030.74|14010.6|14010.6|0
1672224600000|2022-12-28 10:50:00|14023.21|14023.21|14033.82|14033.82|14033.82|14033.82|14023.21|14023.21|0
1672224900000|2022-12-28 10:55:00|14036.47|14036.47|14041.57|14041.57|14045.33|14045.33|14033.82|14033.82|0
1672225200000|2022-12-28 11:00:00|14034.94|14034.94|14042.49|14042.49|14043.79|14043.79|14033.61|14033.61|0
1672225500000|2022-12-28 11:05:00|14038.72|14038.72|14041.37|14041.37|14041.37|14041.37|14038.72|14038.72|0
1672226100000|2022-12-28 11:15:00|14037.61|14037.61|14038.04|14038.04|14038.48|14038.48|14037.61|14037.61|0
1672226400000|2022-12-28 11:20:00|14066.45|14066.45|14065.12|14065.12|14066.45|14066.45|14065.12|14065.12|0
1672226700000|2022-12-28 11:25:00|14064.17|14064.17|14068.15|14068.15|14069.48|14069.48|14064.17|14064.17|0
1672227000000|2022-12-28 11:30:00|14064.39|14064.39|14064.39|14064.39|14064.39|14064.39|14064.39|14064.39|0
1672227300000|2022-12-28 11:35:00|14068.15|14068.15|14093.34|14093.34|14097.1|14097.1|14068.15|14068.15|0
1672227600000|2022-12-28 11:40:00|14094.66|14094.66|14092.22|14092.22|14095.99|14095.99|14092.22|14092.22|0
1672227900000|2022-12-28 11:45:00|14093.55|14093.55|14094.88|14094.88|14094.88|14094.88|14093.55|14093.55|0
1672228200000|2022-12-28 11:50:00|14092.22|14092.22|14093.55|14093.55|14093.55|14093.55|14092.22|14092.22|0
1672228500000|2022-12-28 11:55:00|14101.08|14101.08|14098.64|14098.64|14101.08|14101.08|14097.32|14097.32|0
1672228800000|2022-12-28 12:00:00|14091.11|14091.11|14098.64|14098.64|14098.64|14098.64|14091.11|14091.11|0
1672229400000|2022-12-28 12:10:00|14092.01|14092.01|14096.82|14096.82|14096.82|14096.82|14090.27|14090.27|0
1672230000000|2022-12-28 12:20:00|14094.17|14094.17|14094.17|14094.17|14094.17|14094.17|14094.17|14094.17|0
1672230600000|2022-12-28 12:30:00|14090.4|14090.4|14094.17|14094.17|14094.17|14094.17|14090.4|14090.4|0
1672230900000|2022-12-28 12:35:00|14086.63|14086.63|14083.98|14083.98|14086.63|14086.63|14083.98|14083.98|0
1672231200000|2022-12-28 12:40:00|14080.21|14080.21|14073.79|14073.79|14080.21|14080.21|14070.03|14070.03|0
1672231500000|2022-12-28 12:45:00|14076.45|14076.45|14076.45|14076.45|14076.45|14076.45|14076.45|14076.45|0
1672231800000|2022-12-28 12:50:00|14078.19|14078.19|14078.19|14078.19|14078.19|14078.19|14078.19|14078.19|0
1672232100000|2022-12-28 12:55:00|14074.42|14074.42|14074.42|14074.42|14074.42|14074.42|14074.42|14074.42|0
1672232400000|2022-12-28 13:00:00|14070.66|14070.66|14078.19|14078.19|14078.19|14078.19|14070.66|14070.66|0
1672232700000|2022-12-28 13:05:00|14075.54|14075.54|14066.7|14066.7|14075.54|14075.54|14066.26|14066.26|0
1672233000000|2022-12-28 13:10:00|14062.72|14062.72|14060.98|14060.98|14062.72|14062.72|14060.98|14060.98|0
1672233600000|2022-12-28 13:20:00|14058.32|14058.32|14052.79|14052.79|14058.32|14058.32|14052.79|14052.79|0
1672233900000|2022-12-28 13:25:00|14050.14|14050.14|14049.7|14049.7|14050.14|14050.14|14049.7|14049.7|0
1672234200000|2022-12-28 13:30:00|14048.83|14048.83|14049.51|14049.51|14049.95|14049.95|14045.74|14045.74|0
1672234500000|2022-12-28 13:35:00|14052.16|14052.16|14048.4|14048.4|14052.16|14052.16|14048.4|14048.4|0
1672234800000|2022-12-28 13:40:00|14049.7|14049.7|14054.58|14054.58|14054.58|14054.58|14045.73|14045.73|0
1672235100000|2022-12-28 13:45:00|14055.02|14055.02|14049.34|14049.34|14055.02|14055.02|14049.34|14049.34|0
1672235400000|2022-12-28 13:50:00|14056.87|14056.87|14067.06|14067.06|14067.06|14067.06|14056.87|14056.87|0
1672235700000|2022-12-28 13:55:00|14067.93|14067.93|14061.51|14061.51|14067.93|14067.93|14059.07|14059.07|0
1672236000000|2022-12-28 14:00:00|14069.04|14069.04|14057.53|14057.53|14069.04|14069.04|14057.53|14057.53|0
1672236300000|2022-12-28 14:05:00|14058.4|14058.4|14063.49|14063.49|14063.49|14063.49|14058.4|14058.4|0
1672236600000|2022-12-28 14:10:00|14059.73|14059.73|14058.4|14058.4|14059.73|14059.73|14057.53|14057.53|0
1672237200000|2022-12-28 14:20:00|14057.08|14057.08|14050.81|14050.81|14059.73|14059.73|14050.81|14050.81|0
1672237500000|2022-12-28 14:25:00|14043.28|14043.28|14054.36|14054.36|14054.36|14054.36|14043.28|14043.28|0
1672237800000|2022-12-28 14:30:00|14055.68|14055.68|14082.92|14082.92|14082.92|14082.92|14034|14034|0
1672238100000|2022-12-28 14:35:00|14079.15|14079.15|14080.27|14080.27|14080.27|14080.27|14068.97|14068.97|0
1672238400000|2022-12-28 14:40:00|14081.59|14081.59|14081.59|14081.59|14081.59|14081.59|14066.53|14066.53|0
1672238700000|2022-12-28 14:45:00|14082.92|14082.92|14079.15|14079.15|14082.92|14082.92|14077.83|14077.83|0
1672239000000|2022-12-28 14:50:00|14082.92|14082.92|14035.53|14035.53|14082.92|14082.92|14035.53|14035.53|0
1672239300000|2022-12-28 14:55:00|14031.77|14031.77|14037.5|14037.5|14037.5|14037.5|14030.89|14030.89|0
1672239600000|2022-12-28 15:00:00|14036.63|14036.63|14024.71|14024.71|14044.16|14044.16|14024.71|14024.71|0
1672239900000|2022-12-28 15:05:00|14032.24|14032.24|14018.29|14018.29|14032.24|14032.24|14018.29|14018.29|0
1672240200000|2022-12-28 15:10:00|14022.06|14022.06|14026.94|14026.94|14026.94|14026.94|14014.1|14014.1|0
1672240500000|2022-12-28 15:15:00|14028.24|14028.24|14027.81|14027.81|14031.57|14031.57|14026.48|14026.48|0
1672240800000|2022-12-28 15:20:00|14031.57|14031.57|14026.48|14026.48|14031.57|14031.57|14026.48|14026.48|0
1672241100000|2022-12-28 15:25:00|14022.71|14022.71|13989.48|13989.48|14022.71|14022.71|13981.94|13981.94|0
1672241400000|2022-12-28 15:30:00|13993.24|13993.24|14007.19|14007.19|14007.19|14007.19|13989.48|13989.48|0
1672241700000|2022-12-28 15:35:00|14000.56|14000.56|13985.04|13985.04|14000.56|14000.56|13979.08|13979.08|0
1672242000000|2022-12-28 15:40:00|13981.27|13981.27|13988.13|13988.13|13991.9|13991.9|13979.95|13979.95|0
1672242300000|2022-12-28 15:45:00|13995.66|13995.66|13992.33|13992.33|13995.66|13995.66|13991.9|13991.9|0
1672242600000|2022-12-28 15:50:00|13988.57|13988.57|13989.89|13989.89|13989.89|13989.89|13982.15|13982.15|0
1672242900000|2022-12-28 15:55:00|13994.99|13994.99|13990.27|13990.27|13996.69|13996.69|13990.27|13990.27|0
1672243200000|2022-12-28 16:00:00|13991.6|13991.6|13988.27|13988.27|13995.37|13995.37|13988.27|13988.27|0
1672243500000|2022-12-28 16:05:00|13986.94|13986.94|13972.38|13972.38|13986.94|13986.94|13968.61|13968.61|0
1672243800000|2022-12-28 16:10:00|13971.94|13971.94|13958.65|13958.65|13973.25|13973.25|13958.65|13958.65|0
1672244100000|2022-12-28 16:15:00|13959.97|13959.97|13963.74|13963.74|13963.74|13963.74|13958.65|13958.65|0
1672244400000|2022-12-28 16:20:00|13961.85|13961.85|13975.99|13975.99|13975.99|13975.99|13961.85|13961.85|0
1672244700000|2022-12-28 16:25:00|13977.32|13977.32|13968.63|13968.63|13980.65|13980.65|13963.14|13963.14|0
1672301700000|2022-12-29 08:15:00|13820.5|13820.5|13814.51|13814.51|13820.5|13820.5|13794.14|13794.14|0
1672302000000|2022-12-29 08:20:00|13805.22|13805.22|13808.73|13808.73|13817.59|13817.59|13793.92|13793.92|0
1672302300000|2022-12-29 08:25:00|13804.97|13804.97|13804.07|13804.07|13811.6|13811.6|13801.2|13801.2|0
1672302600000|2022-12-29 08:30:00|13806.72|13806.72|13793.07|13793.07|13806.72|13806.72|13786.65|13786.65|0
1672302900000|2022-12-29 08:35:00|13804.37|13804.37|13803.25|13803.25|13804.37|13804.37|13800.6|13800.6|0
1672303200000|2022-12-29 08:40:00|13810.79|13810.79|13812.94|13812.94|13816.92|13816.92|13801.65|13801.65|0
1672303500000|2022-12-29 08:45:00|13816.71|13816.71|13820.48|13820.48|13829.34|13829.34|13809.18|13809.18|0
1672303800000|2022-12-29 08:50:00|13823.13|13823.13|13854.59|13854.59|13854.59|13854.59|13823.13|13823.13|0
1672304100000|2022-12-29 08:55:00|13850.82|13850.82|13858.33|13858.33|13858.33|13858.33|13850.82|13850.82|0
1672304400000|2022-12-29 09:00:00|13863.06|13863.06|13867.87|13867.87|13867.87|13867.87|13855.53|13855.53|0
1672304700000|2022-12-29 09:05:00|13866.55|13866.55|13870.52|13870.52|13871.85|13871.85|13862.78|13862.78|0
1672305000000|2022-12-29 09:10:00|13878.06|13878.06|13864.51|13864.51|13883.34|13883.34|13864.51|13864.51|0
1672305300000|2022-12-29 09:15:00|13872.05|13872.05|13878.46|13878.46|13879.79|13879.79|13872.05|13872.05|0
1672305600000|2022-12-29 09:20:00|13886|13886|13895.07|13895.07|13895.07|13895.07|13886|13886|0
1672305900000|2022-12-29 09:25:00|13906.37|13906.37|13911.01|13911.01|13911.01|13911.01|13906.37|13906.37|0
1672306200000|2022-12-29 09:30:00|13907.24|13907.24|13913.2|13913.2|13913.2|13913.2|13899.71|13899.71|0
1672306500000|2022-12-29 09:35:00|13911.88|13911.88|13919.62|13919.62|13919.62|13919.62|13911.88|13911.88|0
1672306800000|2022-12-29 09:40:00|13915.86|13915.86|13915.86|13915.86|13915.86|13915.86|13915.86|13915.86|0
1672307100000|2022-12-29 09:45:00|13923.39|13923.39|13928.27|13928.27|13932.04|13932.04|13920.74|13920.74|0
1672307400000|2022-12-29 09:50:00|13924.5|13924.5|13921.85|13921.85|13924.5|13924.5|13921.85|13921.85|0
1672307700000|2022-12-29 09:55:00|13914.32|13914.32|13914.32|13914.32|13914.32|13914.32|13914.32|13914.32|0
1672308000000|2022-12-29 10:00:00|13910.55|13910.55|13918.08|13918.08|13918.08|13918.08|13910.55|13910.55|0
1672308300000|2022-12-29 10:05:00|13914.32|13914.32|13915.86|13915.86|13917.18|13917.18|13910.55|13910.55|0
1672308600000|2022-12-29 10:10:00|13912.09|13912.09|13912.09|13912.09|13912.09|13912.09|13912.09|13912.09|0
1672308900000|2022-12-29 10:15:00|13908.33|13908.33|13900.79|13900.79|13908.33|13908.33|13900.79|13900.79|0
1672309200000|2022-12-29 10:20:00|13899.92|13899.92|13903.67|13903.67|13908.74|13908.74|13897.27|13897.27|0
1672309500000|2022-12-29 10:25:00|13902.34|13902.34|13897.04|13897.04|13902.34|13902.34|13897.04|13897.04|0
1672309800000|2022-12-29 10:30:00|13895.71|13895.71|13895.71|13895.71|13895.71|13895.71|13895.71|13895.71|0
1672310100000|2022-12-29 10:35:00|13899.48|13899.48|13899.48|13899.48|13899.48|13899.48|13899.48|13899.48|0
1672310400000|2022-12-29 10:40:00|13903.45|13903.45|13906.11|13906.11|13906.11|13906.11|13903.45|13903.45|0
1672310700000|2022-12-29 10:45:00|13907.41|13907.41|13907.41|13907.41|13907.41|13907.41|13907.41|13907.41|0
1672311300000|2022-12-29 10:55:00|13906.11|13906.11|13892.23|13892.23|13906.11|13906.11|13886.67|13886.67|0
1672311600000|2022-12-29 11:00:00|13888.25|13888.25|13882.95|13882.95|13888.25|13888.25|13876.31|13876.31|0
1672311900000|2022-12-29 11:05:00|13885.6|13885.6|13885.6|13885.6|13885.6|13885.6|13885.6|13885.6|0
1672312200000|2022-12-29 11:10:00|13881.83|13881.83|13881.83|13881.83|13881.83|13881.83|13881.83|13881.83|0
1672312500000|2022-12-29 11:15:00|13878.07|13878.07|13878.07|13878.07|13878.07|13878.07|13878.07|13878.07|0
1672312800000|2022-12-29 11:20:00|13870.11|13870.11|13862.36|13862.36|13870.11|13870.11|13862.36|13862.36|0
1672313100000|2022-12-29 11:25:00|13858.6|13858.6|13856.85|13856.85|13858.6|13858.6|13856.85|13856.85|0
1672313400000|2022-12-29 11:30:00|13854.2|13854.2|13859.51|13859.51|13859.51|13859.51|13854.2|13854.2|0
1672313700000|2022-12-29 11:35:00|13858.18|13858.18|13861.95|13861.95|13861.95|13861.95|13858.18|13858.18|0
1672314300000|2022-12-29 11:45:00|13858.18|13858.18|13850.86|13850.86|13858.18|13858.18|13846.88|13846.88|0
1672314600000|2022-12-29 11:50:00|13852.6|13852.6|13852.6|13852.6|13852.6|13852.6|13851.73|13851.73|0
1672314900000|2022-12-29 11:55:00|13848.84|13848.84|13848.84|13848.84|13848.84|13848.84|13848.84|13848.84|0
1672315200000|2022-12-29 12:00:00|13845.07|13845.07|13847.51|13847.51|13848.84|13848.84|13845.07|13845.07|0
1672315800000|2022-12-29 12:10:00|13851.28|13851.28|13836.21|13836.21|13851.28|13851.28|13836.21|13836.21|0
1672316100000|2022-12-29 12:15:00|13843.74|13843.74|13845.07|13845.07|13851.28|13851.28|13843.74|13843.74|0
1672316400000|2022-12-29 12:20:00|13843.74|13843.74|13843.74|13843.74|13843.74|13843.74|13843.74|13843.74|0
1672317000000|2022-12-29 12:30:00|13847.51|13847.51|13843.74|13843.74|13847.51|13847.51|13843.74|13843.74|0
1672317300000|2022-12-29 12:35:00|13843.31|13843.31|13843.31|13843.31|13843.31|13843.31|13843.31|13843.31|0
1672317600000|2022-12-29 12:40:00|13841.98|13841.98|13840.66|13840.66|13841.98|13841.98|13840.66|13840.66|0
1672317900000|2022-12-29 12:45:00|13841.98|13841.98|13810.52|13810.52|13841.98|13841.98|13810.52|13810.52|0
1672318200000|2022-12-29 12:50:00|13806.76|13806.76|13821.82|13821.82|13821.82|13821.82|13806.76|13806.76|0
1672318500000|2022-12-29 12:55:00|13825.59|13825.59|13824.26|13824.26|13833.12|13833.12|13824.26|13824.26|0
1672318800000|2022-12-29 13:00:00|13835.56|13835.56|13843.1|13843.1|13843.1|13843.1|13835.56|13835.56|0
1672319100000|2022-12-29 13:05:00|13846.86|13846.86|13850.63|13850.63|13854.39|13854.39|13846.86|13846.86|0
1672319700000|2022-12-29 13:15:00|13854.39|13854.39|13854.39|13854.39|13854.39|13854.39|13854.39|13854.39|0
1672320000000|2022-12-29 13:20:00|13862.35|13862.35|13862.35|13862.35|13862.35|13862.35|13862.35|13862.35|0
1672320300000|2022-12-29 13:25:00|13866.12|13866.12|13853.28|13853.28|13866.12|13866.12|13849.51|13849.51|0
1672320600000|2022-12-29 13:30:00|13849.51|13849.51|13874.72|13874.72|13874.72|13874.72|13849.51|13849.51|0
1672320900000|2022-12-29 13:35:00|13873.39|13873.39|13888.46|13888.46|13888.46|13888.46|13873.39|13873.39|0
1672321200000|2022-12-29 13:40:00|13892.22|13892.22|13905.92|13905.92|13905.92|13905.92|13885.13|13885.13|0
1672321500000|2022-12-29 13:45:00|13907.67|13907.67|13903.9|13903.9|13907.67|13907.67|13900.13|13900.13|0
1672321800000|2022-12-29 13:50:00|13907.67|13907.67|13912.97|13912.97|13912.97|13912.97|13907.67|13907.67|0
1672322100000|2022-12-29 13:55:00|13894.14|13894.14|13916.27|13916.27|13916.27|13916.27|13894.14|13894.14|0
1672322400000|2022-12-29 14:00:00|13914.94|13914.94|13904.5|13904.5|13914.94|13914.94|13904.5|13904.5|0
1672322700000|2022-12-29 14:05:00|13900.73|13900.73|13909.14|13909.14|13909.14|13909.14|13900.73|13900.73|0
1672323000000|2022-12-29 14:10:00|13912.9|13912.9|13919.11|13919.11|13923.09|13923.09|13912.9|13912.9|0
1672323300000|2022-12-29 14:15:00|13922.88|13922.88|13930.6|13930.6|13930.6|13930.6|13922.88|13922.88|0
1672323600000|2022-12-29 14:20:00|13931.93|13931.93|13929.28|13929.28|13931.93|13931.93|13921.74|13921.74|0
1672323900000|2022-12-29 14:25:00|13925.51|13925.51|13915.11|13915.11|13925.51|13925.51|13915.11|13915.11|0
1672324200000|2022-12-29 14:30:00|13911.34|13911.34|13916.44|13916.44|13916.44|13916.44|13901.16|13901.16|0
1672324500000|2022-12-29 14:35:00|13920.2|13920.2|13934.16|13934.16|13934.16|13934.16|13920.2|13920.2|0
1672324800000|2022-12-29 14:40:00|13931.31|13931.31|13959.43|13959.43|13963.2|13963.2|13931.31|13931.31|0
1672325100000|2022-12-29 14:45:00|13958.11|13958.11|13954.34|13954.34|13958.11|13958.11|13946.59|13946.59|0
1672325400000|2022-12-29 14:50:00|13953.9|13953.9|13939.76|13939.76|13958.13|13958.13|13939.76|13939.76|0
1672325700000|2022-12-29 14:55:00|13938.43|13938.43|13943.74|13943.74|13943.74|13943.74|13934.66|13934.66|0
1672326000000|2022-12-29 15:00:00|13945.06|13945.06|13926.45|13926.45|13948.15|13948.15|13926.45|13926.45|0
1672326300000|2022-12-29 15:05:00|13922.69|13922.69|13940.41|13940.41|13940.41|13940.41|13922.69|13922.69|0
1672326600000|2022-12-29 15:10:00|13944.17|13944.17|13946.37|13946.37|13949.02|13949.02|13941.49|13941.49|0
1672326900000|2022-12-29 15:15:00|13948.11|13948.11|13948.57|13948.57|13953.21|13953.21|13944.8|13944.8|0
1672327200000|2022-12-29 15:20:00|13952.34|13952.34|13949.9|13949.9|13961.41|13961.41|13949.9|13949.9|0
1672327500000|2022-12-29 15:25:00|13948.57|13948.57|13944.59|13944.59|13952.12|13952.12|13943.26|13943.26|0
1672327800000|2022-12-29 15:30:00|13945.92|13945.92|13964.75|13964.75|13968.51|13968.51|13945.92|13945.92|0
1672328100000|2022-12-29 15:35:00|13970.05|13970.05|13978.91|13978.91|13980.03|13980.03|13968.73|13968.73|0
1672328400000|2022-12-29 15:40:00|13977.59|13977.59|13969.84|13969.84|13981.35|13981.35|13967.19|13967.19|0
1672328700000|2022-12-29 15:45:00|13967.19|13967.19|13955.26|13955.26|13967.19|13967.19|13952.61|13952.61|0
1672329000000|2022-12-29 15:50:00|13956.59|13956.59|13970.94|13970.94|13970.94|13970.94|13956.59|13956.59|0
1672329300000|2022-12-29 15:55:00|13973.78|13973.78|13983.96|13983.96|13983.96|13983.96|13971.88|13971.88|0
1672329600000|2022-12-29 16:00:00|13984.4|13984.4|13974.43|13974.43|13988.38|13988.38|13971.77|13971.77|0
1672329900000|2022-12-29 16:05:00|13970.66|13970.66|13974|13974|13988.17|13988.17|13969.33|13969.33|0
1672330200000|2022-12-29 16:10:00|13970.23|13970.23|13968.91|13968.91|13970.23|13970.23|13968.91|13968.91|0
1672330500000|2022-12-29 16:15:00|13970.23|13970.23|13968.04|13968.04|13972.67|13972.67|13967.58|13967.58|0
1672330800000|2022-12-29 16:20:00|13966.71|13966.71|13969.15|13969.15|13973.13|13973.13|13966.71|13966.71|0
1672331100000|2022-12-29 16:25:00|13968.28|13968.28|13953|13953|13968.28|13968.28|13953|13953|0
1672388100000|2022-12-30 08:15:00|13933.65|13933.65|13957.77|13957.77|13957.77|13957.77|13933.65|13933.65|0
1672388400000|2022-12-30 08:20:00|13965.3|13965.3|13948.27|13948.27|13976.6|13976.6|13948.27|13948.27|0
1672388700000|2022-12-30 08:25:00|13950.92|13950.92|13949.6|13949.6|13950.92|13950.92|13949.6|13949.6|0
1672389000000|2022-12-30 08:30:00|13950.92|13950.92|13917.93|13917.93|13960.9|13960.9|13917.93|13917.93|0
1672389300000|2022-12-30 08:35:00|13916.6|13916.6|13937.09|13937.09|13944.62|13944.62|13916.6|13916.6|0
1672389600000|2022-12-30 08:40:00|13944.62|13944.62|13958.03|13958.03|13958.03|13958.03|13944.62|13944.62|0
1672389900000|2022-12-30 08:45:00|13959.33|13959.33|13960.66|13960.66|13964.43|13964.43|13955.57|13955.57|0
1672390200000|2022-12-30 08:50:00|13959.33|13959.33|13957.83|13957.83|13959.33|13959.33|13942.77|13942.77|0
1672390500000|2022-12-30 08:55:00|13955.18|13955.18|13909.61|13909.61|13955.18|13955.18|13909.61|13909.61|0
1672390800000|2022-12-30 09:00:00|13908.29|13908.29|13917.38|13917.38|13917.38|13917.38|13906.98|13906.98|0
1672391100000|2022-12-30 09:05:00|13918.71|13918.71|13918.71|13918.71|13918.71|13918.71|13918.71|13918.71|0
1672391400000|2022-12-30 09:10:00|13917.38|13917.38|13909.63|13909.63|13917.38|13917.38|13909.63|13909.63|0
1672391700000|2022-12-30 09:15:00|13906.98|13906.98|13896.81|13896.81|13906.98|13906.98|13896.81|13896.81|0
1672392000000|2022-12-30 09:20:00|13895.49|13895.49|13898.14|13898.14|13898.14|13898.14|13895.49|13895.49|0
1672392300000|2022-12-30 09:25:00|13895.49|13895.49|13891.51|13891.51|13895.49|13895.49|13891.51|13891.51|0
1672392600000|2022-12-30 09:30:00|13892.84|13892.84|13896.43|13896.43|13896.43|13896.43|13892.84|13892.84|0
1672392900000|2022-12-30 09:35:00|13903.07|13903.07|13905.74|13905.74|13909.51|13909.51|13903.07|13903.07|0
1672393200000|2022-12-30 09:40:00|13907.07|13907.07|13905.74|13905.74|13907.07|13907.07|13905.74|13905.74|0
1672393500000|2022-12-30 09:45:00|13903.09|13903.09|13898.69|13898.69|13903.09|13903.09|13898.69|13898.69|0
1672393800000|2022-12-30 09:50:00|13896.51|13896.51|13900.28|13900.28|13901.61|13901.61|13896.51|13896.51|0
1672394100000|2022-12-30 09:55:00|13907.81|13907.81|13907.81|13907.81|13907.81|13907.81|13907.81|13907.81|0
1672394400000|2022-12-30 10:00:00|13905.16|13905.16|13901.39|13901.39|13905.16|13905.16|13901.39|13901.39|0
1672394700000|2022-12-30 10:05:00|13905.37|13905.37|13905.79|13905.79|13907.12|13907.12|13905.37|13905.37|0
1672395000000|2022-12-30 10:10:00|13909.56|13909.56|13890.66|13890.66|13909.56|13909.56|13890.66|13890.66|0
1672395300000|2022-12-30 10:15:00|13891.96|13891.96|13893.46|13893.46|13894.78|13894.78|13889.69|13889.69|0
1672395600000|2022-12-30 10:20:00|13892.13|13892.13|13900.98|13900.98|13900.98|13900.98|13885.28|13885.28|0
1672395900000|2022-12-30 10:25:00|13902.31|13902.31|13908.29|13908.29|13922.24|13922.24|13901.87|13901.87|0
1672396500000|2022-12-30 10:35:00|13904.52|13904.52|13904.52|13904.52|13904.52|13904.52|13904.52|13904.52|0
1672396800000|2022-12-30 10:40:00|13903.65|13903.65|13911.19|13911.19|13914.95|13914.95|13903.65|13903.65|0
1672397100000|2022-12-30 10:45:00|13907.42|13907.42|13895.69|13895.69|13907.42|13907.42|13895.69|13895.69|0
1672397400000|2022-12-30 10:50:00|13891.93|13891.93|13875.54|13875.54|13891.93|13891.93|13875.54|13875.54|0
1672397700000|2022-12-30 10:55:00|13874.21|13874.21|13853.62|13853.62|13874.21|13874.21|13853.62|13853.62|0
1672398000000|2022-12-30 11:00:00|13849.86|13849.86|13852.32|13852.32|13866.46|13866.46|13847.2|13847.2|0
1672398300000|2022-12-30 11:05:00|13848.55|13848.55|13849.88|13849.88|13849.88|13849.88|13848.55|13848.55|0
1672398600000|2022-12-30 11:10:00|13851.2|13851.2|13852.53|13852.53|13852.53|13852.53|13851.2|13851.2|0
1672398900000|2022-12-30 11:15:00|13848.76|13848.76|13849.14|13849.14|13849.14|13849.14|13847.82|13847.82|0
1672399200000|2022-12-30 11:20:00|13846.49|13846.49|13849.23|13849.23|13849.23|13849.23|13841.7|13841.7|0
1672399500000|2022-12-30 11:25:00|13845.46|13845.46|13841|13841|13852.1|13852.1|13838.39|13838.39|0
1672399800000|2022-12-30 11:30:00|13844.98|13844.98|13843.09|13843.09|13844.98|13844.98|13843.09|13843.09|0
1672400100000|2022-12-30 11:35:00|13835.55|13835.55|13843.09|13843.09|13843.09|13843.09|13831.57|13831.57|0
1672400400000|2022-12-30 11:40:00|13839.32|13839.32|13823.83|13823.83|13839.32|13839.32|13823.83|13823.83|0
1672400700000|2022-12-30 11:45:00|13822.5|13822.5|13822.5|13822.5|13822.5|13822.5|13822.5|13822.5|0
1672401000000|2022-12-30 11:50:00|13817.2|13817.2|13811.01|13811.01|13817.2|13817.2|13811.01|13811.01|0
1672401300000|2022-12-30 11:55:00|13808.36|13808.36|13807.86|13807.86|13808.36|13808.36|13800.61|13800.61|0
1672401600000|2022-12-30 12:00:00|13811.63|13811.63|13798.78|13798.78|13815.61|13815.61|13798.78|13798.78|0
1672401900000|2022-12-30 12:05:00|13800.11|13800.11|13807.64|13807.64|13807.64|13807.64|13800.11|13800.11|0
1672402200000|2022-12-30 12:10:00|13811.41|13811.41|13818.94|13818.94|13818.94|13818.94|13811.41|13811.41|0
1672402500000|2022-12-30 12:15:00|13822.7|13822.7|13822.92|13822.92|13828.01|13828.01|13822.7|13822.7|0
1672402800000|2022-12-30 12:20:00|13824.23|13824.23|13834.38|13834.38|13836.82|13836.82|13824.23|13824.23|0
1672403100000|2022-12-30 12:25:00|13830.62|13830.62|13831.98|13831.98|13835.75|13835.75|13821.76|13821.76|0
1672733700000|2023-01-03 08:15:00|13856.28|13856.28|13893.41|13893.41|13896.07|13896.07|13856.28|13856.28|0
1672734000000|2023-01-03 08:20:00|13901.37|13901.37|13958.27|13958.27|13960.92|13960.92|13901.37|13901.37|0
1672734300000|2023-01-03 08:25:00|13962.25|13962.25|14001.88|14001.88|14001.88|14001.88|13962.25|13962.25|0
1672734600000|2023-01-03 08:30:00|14004.53|14004.53|13990.36|13990.36|14004.53|14004.53|13978.85|13978.85|0
1672734900000|2023-01-03 08:35:00|13989.04|13989.04|14005.64|14005.64|14005.64|14005.64|13987.71|13987.71|0
1672735200000|2023-01-03 08:40:00|14006.97|14006.97|13994.89|13994.89|14006.97|14006.97|13986.6|13986.6|0
1672735500000|2023-01-03 08:45:00|13993.56|13993.56|14018.36|14018.36|14018.36|14018.36|13993.56|13993.56|0
1672735800000|2023-01-03 08:50:00|14025.9|14025.9|14024.57|14024.57|14033.86|14033.86|14021.92|14021.92|0
1672736100000|2023-01-03 08:55:00|14028.34|14028.34|14019.31|14019.31|14032.32|14032.32|14012.89|14012.89|0
1672736400000|2023-01-03 09:00:00|14021.97|14021.97|14025.73|14025.73|14029.71|14029.71|14021.75|14021.75|0
1672736700000|2023-01-03 09:05:00|14027.06|14027.06|14034.57|14034.57|14034.57|14034.57|14018.17|14018.17|0
1672737000000|2023-01-03 09:10:00|14030.8|14030.8|14031.01|14031.01|14039.87|14039.87|14027.03|14027.03|0
1672737300000|2023-01-03 09:15:00|14029.27|14029.27|14040.08|14040.08|14044.06|14044.06|14029.27|14029.27|0
1672737600000|2023-01-03 09:20:00|14043.85|14043.85|14072.18|14072.18|14078.6|14078.6|14043.85|14043.85|0
1672737900000|2023-01-03 09:25:00|14074.83|14074.83|14063.11|14063.11|14082.37|14082.37|14063.11|14063.11|0
1672738200000|2023-01-03 09:30:00|14059.34|14059.34|14078.15|14078.15|14078.15|14078.15|14059.34|14059.34|0
1672738500000|2023-01-03 09:35:00|14088.33|14088.33|14078.36|14078.36|14090.98|14090.98|14077.03|14077.03|0
1672738800000|2023-01-03 09:40:00|14074.59|14074.59|14079.69|14079.69|14082.34|14082.34|14074.59|14074.59|0
1672739100000|2023-01-03 09:45:00|14081.01|14081.01|14088.76|14088.76|14089.87|14089.87|14081.01|14081.01|0
1672739400000|2023-01-03 09:50:00|14084.99|14084.99|14083.45|14083.45|14090.98|14090.98|14083.45|14083.45|0
1672739700000|2023-01-03 09:55:00|14084.78|14084.78|14093.66|14093.66|14093.66|14093.66|14084.78|14084.78|0
1672740000000|2023-01-03 10:00:00|14096.5|14096.5|14094.53|14094.53|14096.5|14096.5|14087.24|14087.24|0
1672740300000|2023-01-03 10:05:00|14090.76|14090.76|14068.38|14068.38|14093.6|14093.6|14065.73|14065.73|0
1672740600000|2023-01-03 10:10:00|14072.15|14072.15|14071.23|14071.23|14076.32|14076.32|14068.36|14068.36|0
1672740900000|2023-01-03 10:15:00|14072.53|14072.53|14048.87|14048.87|14076.3|14076.3|14044.89|14044.89|0
1672741200000|2023-01-03 10:20:00|14041.34|14041.34|14022.34|14022.34|14041.34|14041.34|14021.01|14021.01|0
1672741500000|2023-01-03 10:25:00|14023.67|14023.67|14028.79|14028.79|14029.22|14029.22|14018.39|14018.39|0
1672741800000|2023-01-03 10:30:00|14030.09|14030.09|14016.14|14016.14|14030.09|14030.09|14013.49|14013.49|0
1672742100000|2023-01-03 10:35:00|14012.16|14012.16|14012.16|14012.16|14012.16|14012.16|14001.98|14001.98|0
1672742400000|2023-01-03 10:40:00|14011.73|14011.73|14005.31|14005.31|14011.73|14011.73|14005.31|14005.31|0
1672742700000|2023-01-03 10:45:00|14006.63|14006.63|14008.17|14008.17|14011.94|14011.94|14006.63|14006.63|0
1672743000000|2023-01-03 10:50:00|14009.5|14009.5|14008.61|14008.61|14009.5|14009.5|14008.17|14008.17|0
1672743300000|2023-01-03 10:55:00|14009.93|14009.93|14009.93|14009.93|14011.26|14011.26|14008.61|14008.61|0
1672743600000|2023-01-03 11:00:00|14017.47|14017.47|14016.14|14016.14|14017.47|14017.47|14016.14|14016.14|0
1672743900000|2023-01-03 11:05:00|14012.37|14012.37|13992.9|13992.9|14012.37|14012.37|13992.9|13992.9|0
1672744200000|2023-01-03 11:10:00|13992.03|13992.03|13973.66|13973.66|13992.03|13992.03|13971.01|13971.01|0
1672744500000|2023-01-03 11:15:00|13976.32|13976.32|13976.32|13976.32|13977.64|13977.64|13974.99|13974.99|0
1672744800000|2023-01-03 11:20:00|13968.78|13968.78|13968.78|13968.78|13972.99|13972.99|13965.02|13965.02|0
1672745100000|2023-01-03 11:25:00|13964.8|13964.8|13963.48|13963.48|13964.8|13964.8|13962.15|13962.15|0
1672745400000|2023-01-03 11:30:00|13964.8|13964.8|13977.43|13977.43|13981.2|13981.2|13963.48|13963.48|0
1672745700000|2023-01-03 11:35:00|13975.54|13975.54|13977.98|13977.98|13981.96|13981.96|13972.88|13972.88|0
1672746000000|2023-01-03 11:40:00|13980.63|13980.63|13938.58|13938.58|13982.83|13982.83|13938.58|13938.58|0
1672746300000|2023-01-03 11:45:00|13933.27|13933.27|13913.11|13913.11|13933.27|13933.27|13912.9|13912.9|0
1672746600000|2023-01-03 11:50:00|13909.35|13909.35|13907.81|13907.81|13909.35|13909.35|13901.39|13901.39|0
1672746900000|2023-01-03 11:55:00|13912.9|13912.9|13895.71|13895.71|13912.9|13912.9|13891.94|13891.94|0
1672747200000|2023-01-03 12:00:00|13898.36|13898.36|13902.12|13902.12|13905.89|13905.89|13895.71|13895.71|0
1672747500000|2023-01-03 12:05:00|13905.89|13905.89|13898.36|13898.36|13910.98|13910.98|13898.36|13898.36|0
1672747800000|2023-01-03 12:10:00|13899.67|13899.67|13886.61|13886.61|13899.67|13899.67|13882.85|13882.85|0
1672748100000|2023-01-03 12:15:00|13889.27|13889.27|13885.74|13885.74|13899.24|13899.24|13878|13878|0
1672748400000|2023-01-03 12:20:00|13884.42|13884.42|13901.66|13901.66|13904.75|13904.75|13884.42|13884.42|0
1672748700000|2023-01-03 12:25:00|13902.99|13902.99|13896.99|13896.99|13913.6|13913.6|13896.99|13896.99|0
1672749000000|2023-01-03 12:30:00|13893.23|13893.23|13903.63|13903.63|13908.72|13908.72|13893.23|13893.23|0
1672749300000|2023-01-03 12:35:00|13904.95|13904.95|13912.81|13912.81|13915.92|13915.92|13904.95|13904.95|0
1672749600000|2023-01-03 12:40:00|13915.46|13915.46|13919.88|13919.88|13919.88|13919.88|13902.62|13902.62|0
1672749900000|2023-01-03 12:45:00|13920.31|13920.31|13917|13917|13920.31|13920.31|13915.68|13915.68|0
1672750200000|2023-01-03 12:50:00|13918.33|13918.33|13922.1|13922.1|13922.1|13922.1|13918.33|13918.33|0
1672750500000|2023-01-03 12:55:00|13914.56|13914.56|13929.63|13929.63|13929.63|13929.63|13908.14|13908.14|0
1672750800000|2023-01-03 13:00:00|13930.96|13930.96|13933.46|13933.46|13938.9|13938.9|13927.19|13927.19|0
1672751100000|2023-01-03 13:05:00|13935.35|13935.35|13913.87|13913.87|13935.35|13935.35|13910.1|13910.1|0
1672751400000|2023-01-03 13:10:00|13917.63|13917.63|13913.65|13913.65|13925.17|13925.17|13913.65|13913.65|0
1672751700000|2023-01-03 13:15:00|13914.98|13914.98|13916.31|13916.31|13916.31|13916.31|13914.98|13914.98|0
1672752000000|2023-01-03 13:20:00|13920.07|13920.07|13924.05|13924.05|13929.15|13929.15|13919.64|13919.64|0
1672752300000|2023-01-03 13:25:00|13922.73|13922.73|13919.31|13919.31|13922.73|13922.73|13917.42|13917.42|0
1672752600000|2023-01-03 13:30:00|13923.08|13923.08|13927.06|13927.06|13927.06|13927.06|13923.08|13923.08|0
1672752900000|2023-01-03 13:35:00|13930.83|13930.83|13924.41|13924.41|13930.83|13930.83|13921.75|13921.75|0
1672753200000|2023-01-03 13:40:00|13925.73|13925.73|13929.71|13929.71|13929.71|13929.71|13925.73|13925.73|0
1672753500000|2023-01-03 13:45:00|13933.48|13933.48|13942.77|13942.77|13944.1|13944.1|13933.48|13933.48|0
1672753800000|2023-01-03 13:50:00|13941.45|13941.45|13927.49|13927.49|13941.45|13941.45|13927.49|13927.49|0
1672754100000|2023-01-03 13:55:00|13930.15|13930.15|13940.33|13940.33|13947.87|13947.87|13930.15|13930.15|0
1672754400000|2023-01-03 14:00:00|13944.1|13944.1|13941.23|13941.23|13945.21|13945.21|13938.79|13938.79|0
1672754700000|2023-01-03 14:05:00|13939.91|13939.91|13943.88|13943.88|13949.18|13949.18|13939.91|13939.91|0
1672755000000|2023-01-03 14:10:00|13945.2|13945.2|13957.17|13957.17|13957.17|13957.17|13944.33|13944.33|0
1672755300000|2023-01-03 14:15:00|13955.84|13955.84|13964.7|13964.7|13967.36|13967.36|13955.84|13955.84|0
1672755600000|2023-01-03 14:20:00|13960.72|13960.72|13962.05|13962.05|13962.05|13962.05|13960.72|13960.72|0
1672755900000|2023-01-03 14:25:00|13965.82|13965.82|13964.51|13964.51|13965.82|13965.82|13960.72|13960.72|0
1672756200000|2023-01-03 14:30:00|13963.18|13963.18|13976.24|13976.24|13982.66|13982.66|13961.86|13961.86|0
1672756500000|2023-01-03 14:35:00|13977.55|13977.55|13989.5|13989.5|13996.37|13996.37|13977.55|13977.55|0
1672756800000|2023-01-03 14:40:00|13992.15|13992.15|13984.19|13984.19|14003.45|14003.45|13984.19|13984.19|0
1672757100000|2023-01-03 14:45:00|13979.12|13979.12|13938.21|13938.21|13979.12|13979.12|13934.45|13934.45|0
1672757400000|2023-01-03 14:50:00|13935.56|13935.56|13921.38|13921.38|13945.96|13945.96|13921.38|13921.38|0
1672757700000|2023-01-03 14:55:00|13925.15|13925.15|13920.73|13920.73|13931.35|13931.35|13911.2|13911.2|0
1672758000000|2023-01-03 15:00:00|13919.43|13919.43|13907.48|13907.48|13928.5|13928.5|13902.6|13902.6|0
1672758300000|2023-01-03 15:05:00|13908.81|13908.81|13906.96|13906.96|13908.81|13908.81|13898.83|13898.83|0
1672758600000|2023-01-03 15:10:00|13910.73|13910.73|13906.48|13906.48|13915.36|13915.36|13900.07|13900.07|0
1672758900000|2023-01-03 15:15:00|13914.02|13914.02|13891.25|13891.25|13914.02|13914.02|13891.25|13891.25|0
1672759200000|2023-01-03 15:20:00|13892.58|13892.58|13905.42|13905.42|13906.75|13906.75|13892.58|13892.58|0
1672759500000|2023-01-03 15:25:00|13906.75|13906.75|13905.18|13905.18|13906.75|13906.75|13899|13899|0
1672759800000|2023-01-03 15:30:00|13903.85|13903.85|13892.79|13892.79|13903.85|13903.85|13891.47|13891.47|0
1672760100000|2023-01-03 15:35:00|13891.47|13891.47|13901.44|13901.44|13904.09|13904.09|13890.14|13890.14|0
1672760400000|2023-01-03 15:40:00|13902.77|13902.77|13914.85|13914.85|13914.85|13914.85|13902.77|13902.77|0
1672760700000|2023-01-03 15:45:00|13926.14|13926.14|13926.36|13926.36|13927.47|13927.47|13921.05|13921.05|0
1672761000000|2023-01-03 15:50:00|13927.67|13927.67|13938.83|13938.83|13940.16|13940.16|13927.67|13927.67|0
1672761300000|2023-01-03 15:55:00|13937.51|13937.51|13970.44|13970.44|13970.44|13970.44|13937.51|13937.51|0
1672761600000|2023-01-03 16:00:00|13974.2|13974.2|13935.03|13935.03|13974.64|13974.64|13935.03|13935.03|0
1672761900000|2023-01-03 16:05:00|13937.68|13937.68|13921.99|13921.99|13937.68|13937.68|13921.99|13921.99|0
1672762200000|2023-01-03 16:10:00|13922.42|13922.42|13916|13916|13922.42|13922.42|13916|13916|0
1672762500000|2023-01-03 16:15:00|13914.26|13914.26|13899.98|13899.98|13914.26|13914.26|13894.89|13894.89|0
1672762800000|2023-01-03 16:20:00|13903.75|13903.75|13886.45|13886.45|13905.06|13905.06|13886.45|13886.45|0
1672763100000|2023-01-03 16:25:00|13885.12|13885.12|13890.95|13890.95|13891.25|13891.25|13880.21|13880.21|0
1672820100000|2023-01-04 08:15:00|13964.34|13964.34|13984.02|13984.02|13984.02|13984.02|13960.57|13960.57|0
1672820400000|2023-01-04 08:20:00|14006.62|14006.62|14034.53|14034.53|14038.5|14038.5|14006.62|14006.62|0
1672820700000|2023-01-04 08:25:00|14034.96|14034.96|14049.04|14049.04|14053.02|14053.02|14034.96|14034.96|0
1672821000000|2023-01-04 08:30:00|14051.69|14051.69|14066.28|14066.28|14066.28|14066.28|14043.26|14043.26|0
1672821300000|2023-01-04 08:35:00|14062.3|14062.3|14021.99|14021.99|14062.3|14062.3|14019.34|14019.34|0
1672821600000|2023-01-04 08:40:00|14029.52|14029.52|14021.77|14021.77|14029.52|14029.52|14011.8|14011.8|0
1672821900000|2023-01-04 08:45:00|14022.21|14022.21|14036.16|14036.16|14042.8|14042.8|14020.88|14020.88|0
1672822200000|2023-01-04 08:50:00|14034.84|14034.84|14053.55|14053.55|14053.55|14053.55|14023.95|14023.95|0
1672822500000|2023-01-04 08:55:00|14054.88|14054.88|14038.27|14038.27|14067.5|14067.5|14038.27|14038.27|0
1672822800000|2023-01-04 09:00:00|14034.51|14034.51|14021.72|14021.72|14034.51|14034.51|14017.95|14017.95|0
1672823100000|2023-01-04 09:05:00|14029.25|14029.25|13996.25|13996.25|14029.25|14029.25|13996.25|13996.25|0
1672823400000|2023-01-04 09:10:00|13988.72|13988.72|14012.64|14012.64|14012.64|14012.64|13988.72|13988.72|0
1672823700000|2023-01-04 09:15:00|14011.32|14011.32|14013.97|14013.97|14013.97|14013.97|13998.48|13998.48|0
1672824000000|2023-01-04 09:20:00|14016.62|14016.62|14009.99|14009.99|14016.62|14016.62|14009.99|14009.99|0
1672824300000|2023-01-04 09:25:00|14002.46|14002.46|13985.01|13985.01|14002.46|14002.46|13985.01|13985.01|0
1672824600000|2023-01-04 09:30:00|13983.7|13983.7|14006.23|14006.23|14007.97|14007.97|13976.59|13976.59|0
1672824900000|2023-01-04 09:35:00|14009.99|14009.99|14009.99|14009.99|14013.97|14013.97|14009.99|14009.99|0
1672825200000|2023-01-04 09:40:00|14008.66|14008.66|14014.84|14014.84|14014.84|14014.84|14007.34|14007.34|0
1672825500000|2023-01-04 09:45:00|14016.17|14016.17|14023.91|14023.91|14023.91|14023.91|14016.17|14016.17|0
1672825800000|2023-01-04 09:50:00|14025.66|14025.66|14020.78|14020.78|14028.31|14028.31|14013.03|14013.03|0
1672826100000|2023-01-04 09:55:00|14021.21|14021.21|14011.9|14011.9|14024.74|14024.74|14011.9|14011.9|0
1672826400000|2023-01-04 10:00:00|14019.43|14019.43|14046.89|14046.89|14046.89|14046.89|14019.43|14019.43|0
1672826700000|2023-01-04 10:05:00|14041.59|14041.59|14048.64|14048.64|14048.64|14048.64|14041.59|14041.59|0
1672827000000|2023-01-04 10:10:00|14059.94|14059.94|14062.38|14062.38|14062.38|14062.38|14058.61|14058.61|0
1672827300000|2023-01-04 10:15:00|14058.4|14058.4|14052.87|14052.87|14061.05|14061.05|14049.1|14049.1|0
1672827600000|2023-01-04 10:20:00|14056.63|14056.63|14065.95|14065.95|14065.95|14065.95|14056.63|14056.63|0
1672827900000|2023-01-04 10:25:00|14058.42|14058.42|14058.43|14058.43|14058.43|14058.43|14055.35|14055.35|0
1672828200000|2023-01-04 10:30:00|14062.2|14062.2|14063.74|14063.74|14068.83|14068.83|14062.2|14062.2|0
1672828500000|2023-01-04 10:35:00|14062.41|14062.41|14044.07|14044.07|14063.74|14063.74|14043.19|14043.19|0
1672828800000|2023-01-04 10:40:00|14047.83|14047.83|14050.49|14050.49|14058.02|14058.02|14047.83|14047.83|0
1672829100000|2023-01-04 10:45:00|14047.83|14047.83|14050.49|14050.49|14051.81|14051.81|14047.83|14047.83|0
1672829400000|2023-01-04 10:50:00|14054.25|14054.25|14048.05|14048.05|14054.25|14054.25|14046.72|14046.72|0
1672829700000|2023-01-04 10:55:00|14044.28|14044.28|14045.61|14045.61|14045.61|14045.61|14044.28|14044.28|0
1672830000000|2023-01-04 11:00:00|14044.28|14044.28|14049.91|14049.91|14050.85|14050.85|14040.51|14040.51|0
1672830300000|2023-01-04 11:05:00|14053.67|14053.67|14062.53|14062.53|14066.51|14066.51|14053.67|14053.67|0
1672830600000|2023-01-04 11:10:00|14059.88|14059.88|14067.84|14067.84|14067.84|14067.84|14056.11|14056.11|0
1672830900000|2023-01-04 11:15:00|14070.49|14070.49|14052.56|14052.56|14075.25|14075.25|14052.56|14052.56|0
1672831200000|2023-01-04 11:20:00|14049.91|14049.91|14048.15|14048.15|14056.65|14056.65|14048.15|14048.15|0
1672831500000|2023-01-04 11:25:00|14049.47|14049.47|14056.08|14056.08|14056.08|14056.08|14049.47|14049.47|0
1672831800000|2023-01-04 11:30:00|14058.73|14058.73|14063.82|14063.82|14072.68|14072.68|14057.4|14057.4|0
1672832100000|2023-01-04 11:35:00|14056.29|14056.29|14066.26|14066.26|14070.03|14070.03|14049.87|14049.87|0
1672832400000|2023-01-04 11:40:00|14068.92|14068.92|14079.6|14079.6|14079.6|14079.6|14058.33|14058.33|0
1672832700000|2023-01-04 11:45:00|14083.37|14083.37|14081.27|14081.27|14084.14|14084.14|14076.61|14076.61|0
1672833000000|2023-01-04 11:50:00|14077.3|14077.3|14101.86|14101.86|14105.63|14105.63|14077.3|14077.3|0
1672833300000|2023-01-04 11:55:00|14109.39|14109.39|14101.63|14101.63|14113.37|14113.37|14099.19|14099.19|0
1672833600000|2023-01-04 12:00:00|14097.86|14097.86|14094.09|14094.09|14100.06|14100.06|14089|14089|0
1672833900000|2023-01-04 12:05:00|14090.33|14090.33|14099.19|14099.19|14101.84|14101.84|14090.33|14090.33|0
1672834200000|2023-01-04 12:10:00|14106.72|14106.72|14122|14122|14125.76|14125.76|14106.72|14106.72|0
1672834500000|2023-01-04 12:15:00|14131.29|14131.29|14102.06|14102.06|14131.29|14131.29|14102.06|14102.06|0
1672834800000|2023-01-04 12:20:00|14105.83|14105.83|14100.54|14100.54|14105.83|14105.83|14100.54|14100.54|0
1672835100000|2023-01-04 12:25:00|14097.89|14097.89|14086.59|14086.59|14097.89|14097.89|14081.5|14081.5|0
1672835400000|2023-01-04 12:30:00|14087.92|14087.92|14090.42|14090.42|14094.19|14094.19|14082.82|14082.82|0
1672835700000|2023-01-04 12:35:00|14087.77|14087.77|14080.23|14080.23|14090.61|14090.61|14072.26|14072.26|0
1672836000000|2023-01-04 12:40:00|14076.46|14076.46|14076.02|14076.02|14076.46|14076.46|14072.04|14072.04|0
1672836300000|2023-01-04 12:45:00|14073.37|14073.37|14048.27|14048.27|14074.7|14074.7|14048.27|14048.27|0
1672836600000|2023-01-04 12:50:00|14036.97|14036.97|14034.1|14034.1|14042.06|14042.06|14034.1|14034.1|0
1672836900000|2023-01-04 12:55:00|14037.87|14037.87|14025.24|14025.24|14037.87|14037.87|14025.24|14025.24|0
1672837200000|2023-01-04 13:00:00|14023.91|14023.91|14026.57|14026.57|14026.57|14026.57|14022.8|14022.8|0
1672837500000|2023-01-04 13:05:00|14025.24|14025.24|14029.01|14029.01|14029.01|14029.01|14012.62|14012.62|0
1672837800000|2023-01-04 13:10:00|14027.68|14027.68|14027.68|14027.68|14027.68|14027.68|14023.91|14023.91|0
1672838100000|2023-01-04 13:15:00|14025.03|14025.03|14012.2|14012.2|14025.03|14025.03|14004.67|14004.67|0
1672838400000|2023-01-04 13:20:00|14014.85|14014.85|14019.7|14019.7|14019.94|14019.94|14013.52|14013.52|0
1672838700000|2023-01-04 13:25:00|14015.94|14015.94|13997.57|13997.57|14018.55|14018.55|13997.57|13997.57|0
1672839000000|2023-01-04 13:30:00|13998.88|13998.88|14004.62|14004.62|14008.38|14008.38|13997.76|13997.76|0
1672839300000|2023-01-04 13:35:00|14000.85|14000.85|14007.9|14007.9|14007.9|14007.9|13997.09|13997.09|0
1672839600000|2023-01-04 13:40:00|14006.57|14006.57|14018.09|14018.09|14018.09|14018.09|14006.57|14006.57|0
1672839900000|2023-01-04 13:45:00|14016.76|14016.76|14007.22|14007.22|14018.07|14018.07|14005.9|14005.9|0
1672840200000|2023-01-04 13:50:00|14008.55|14008.55|14005.36|14005.36|14012.53|14012.53|14004.41|14004.41|0
1672840500000|2023-01-04 13:55:00|14001.59|14001.59|14000.05|14000.05|14001.59|14001.59|13990.98|13990.98|0
1672840800000|2023-01-04 14:00:00|13996.28|13996.28|13990.98|13990.98|13996.28|13996.28|13982.12|13982.12|0
1672841100000|2023-01-04 14:05:00|13987.21|13987.21|13987.42|13987.42|13987.42|13987.42|13980.79|13980.79|0
1672841400000|2023-01-04 14:10:00|13986.1|13986.1|13994.74|13994.74|13994.74|13994.74|13985.88|13985.88|0
1672841700000|2023-01-04 14:15:00|13993.42|13993.42|13993.42|13993.42|13999.84|13999.84|13993.42|13993.42|0
1672842000000|2023-01-04 14:20:00|13994.74|13994.74|13983.49|13983.49|13994.74|13994.74|13983.49|13983.49|0
1672842300000|2023-01-04 14:25:00|13984.82|13984.82|13978.61|13978.61|13984.82|13984.82|13978.61|13978.61|0
1672842600000|2023-01-04 14:30:00|13982.38|13982.38|13996.94|13996.94|13996.94|13996.94|13976.57|13976.57|0
1672842900000|2023-01-04 14:35:00|13998.27|13998.27|14036.55|14036.55|14036.55|14036.55|13998.27|13998.27|0
1672843200000|2023-01-04 14:40:00|14037.87|14037.87|14024.36|14024.36|14054.69|14054.69|14024.36|14024.36|0
1672843500000|2023-01-04 14:45:00|14028.12|14028.12|14037.15|14037.15|14039.8|14039.8|14027.34|14027.34|0
1672843800000|2023-01-04 14:50:00|14038.48|14038.48|14053.78|14053.78|14053.78|14053.78|14034.71|14034.71|0
1672844100000|2023-01-04 14:55:00|14051.12|14051.12|14023.02|14023.02|14052.87|14052.87|14023.02|14023.02|0
1672844400000|2023-01-04 15:00:00|14019.26|14019.26|13986.79|13986.79|14024.07|14024.07|13986.79|13986.79|0
1672844700000|2023-01-04 15:05:00|13990.56|13990.56|13976.11|13976.11|13992.24|13992.24|13976.11|13976.11|0
1672845000000|2023-01-04 15:10:00|13974.78|13974.78|13989.44|13989.44|13990.55|13990.55|13967.04|13967.04|0
1672845300000|2023-01-04 15:15:00|13988.11|13988.11|14029.14|14029.14|14029.14|14029.14|13988.11|13988.11|0
1672845600000|2023-01-04 15:20:00|14032.91|14032.91|14022.72|14022.72|14034.23|14034.23|14018.95|14018.95|0
1672845900000|2023-01-04 15:25:00|14024.61|14024.61|14038.87|14038.87|14038.87|14038.87|14019.14|14019.14|0
1672846200000|2023-01-04 15:30:00|14041.53|14041.53|14037.98|14037.98|14041.53|14041.53|14029.82|14029.82|0
1672846500000|2023-01-04 15:35:00|14034.19|14034.19|14026.69|14026.69|14035.52|14035.52|14026.69|14026.69|0
1672846800000|2023-01-04 15:40:00|14012.74|14012.74|14037.84|14037.84|14037.84|14037.84|14011.87|14011.87|0
1672847100000|2023-01-04 15:45:00|14038.71|14038.71|14051.27|14051.27|14055.91|14055.91|14037.76|14037.76|0
1672847400000|2023-01-04 15:50:00|14050.4|14050.4|14036.61|14036.61|14050.4|14050.4|14036.61|14036.61|0
1672847700000|2023-01-04 15:55:00|14032.85|14032.85|14046.82|14046.82|14046.82|14046.82|14032.85|14032.85|0
1672848000000|2023-01-04 16:00:00|14043.03|14043.03|14040.59|14040.59|14048.34|14048.34|14032.85|14032.85|0
1672848300000|2023-01-04 16:05:00|14037.94|14037.94|14027.36|14027.36|14037.94|14037.94|14027.36|14027.36|0
1672848600000|2023-01-04 16:10:00|14029.97|14029.97|14035.5|14035.5|14040.59|14040.59|14028.89|14028.89|0
1672848900000|2023-01-04 16:15:00|14043.03|14043.03|14029.98|14029.98|14044.36|14044.36|14029.98|14029.98|0
1672849200000|2023-01-04 16:20:00|14029.11|14029.11|14023.37|14023.37|14033.77|14033.77|14023.37|14023.37|0
1672849500000|2023-01-04 16:25:00|14019.6|14019.6|14031.59|14031.59|14033.77|14033.77|14019.6|14019.6|0
1672906500000|2023-01-05 08:15:00|13968.96|13968.96|13968.16|13968.16|13971.93|13971.93|13947.19|13947.19|0
1672906800000|2023-01-05 08:20:00|13964.24|13964.24|13963.61|13963.61|13964.67|13964.67|13950.77|13950.77|0
1672907100000|2023-01-05 08:25:00|13959.84|13959.84|13971.56|13971.56|13972.47|13972.47|13959.84|13959.84|0
1672907400000|2023-01-05 08:30:00|13973.3|13973.3|13967.04|13967.04|14001.36|14001.36|13967.04|13967.04|0
1672907700000|2023-01-05 08:35:00|13965.71|13965.71|13964.38|13964.38|13969.69|13969.69|13961.73|13961.73|0
1672908000000|2023-01-05 08:40:00|13965.71|13965.71|13964.91|13964.91|13965.71|13965.71|13946.88|13946.88|0
1672908300000|2023-01-05 08:45:00|13965.34|13965.34|13973.51|13973.51|13977.49|13977.49|13965.34|13965.34|0
1672908600000|2023-01-05 08:50:00|13974.39|13974.39|13958.47|13958.47|13974.39|13974.39|13953.34|13953.34|0
1672908900000|2023-01-05 08:55:00|13955.85|13955.85|13969.96|13969.96|13969.96|13969.96|13955.85|13955.85|0
1672909200000|2023-01-05 09:00:00|13971.29|13971.29|13972.84|13972.84|13974.18|13974.18|13969.09|13969.09|0
1672909500000|2023-01-05 09:05:00|13969.79|13969.79|13927.06|13927.06|13969.79|13969.79|13923.08|13923.08|0
1672909800000|2023-01-05 09:10:00|13923.29|13923.29|13924.62|13924.62|13924.62|13924.62|13918.2|13918.2|0
1672910100000|2023-01-05 09:15:00|13928.38|13928.38|13931.53|13931.53|13940.83|13940.83|13920.85|13920.85|0
1672910400000|2023-01-05 09:20:00|13928.88|13928.88|13943.44|13943.44|13943.44|13943.44|13916.18|13916.18|0
1672910700000|2023-01-05 09:25:00|13942.11|13942.11|13920.3|13920.3|13943.44|13943.44|13920.3|13920.3|0
1672911000000|2023-01-05 09:30:00|13921.63|13921.63|13930.72|13930.72|13934.7|13934.7|13921.63|13921.63|0
1672911300000|2023-01-05 09:35:00|13926.95|13926.95|13931.83|13931.83|13931.83|13931.83|13926.74|13926.74|0
1672911600000|2023-01-05 09:40:00|13934.48|13934.48|13941.75|13941.75|13945.07|13945.07|13928.04|13928.04|0
1672911900000|2023-01-05 09:45:00|13945.73|13945.73|13956.98|13956.98|13959.42|13959.42|13945.73|13945.73|0
1672912200000|2023-01-05 09:50:00|13954.32|13954.32|13945.96|13945.96|13958.3|13958.3|13945.96|13945.96|0
1672912500000|2023-01-05 09:55:00|13948.61|13948.61|13968.98|13968.98|13972.75|13972.75|13948.61|13948.61|0
1672912800000|2023-01-05 10:00:00|13970.31|13970.31|13979.17|13979.17|13988.24|13988.24|13970.31|13970.31|0
1672913100000|2023-01-05 10:05:00|13980.91|13980.91|13990.56|13990.56|13990.56|13990.56|13979.32|13979.32|0
1672913400000|2023-01-05 10:10:00|13991.43|13991.43|13989.37|13989.37|13991.43|13991.43|13986.71|13986.71|0
1672913700000|2023-01-05 10:15:00|14000.67|14000.67|14011.97|14011.97|14011.97|14011.97|14000.67|14000.67|0
1672914000000|2023-01-05 10:20:00|14019.5|14019.5|14024.37|14024.37|14028.78|14028.78|14019.5|14019.5|0
1672914300000|2023-01-05 10:25:00|14016.84|14016.84|14014.18|14014.18|14016.84|14016.84|14014.18|14014.18|0
1672914600000|2023-01-05 10:30:00|14015.05|14015.05|14013.07|14013.07|14015.05|14015.05|14010.42|14010.42|0
1672914900000|2023-01-05 10:35:00|14020.6|14020.6|14015.07|14015.07|14020.6|14020.6|14015.07|14015.07|0
1672915200000|2023-01-05 10:40:00|14012.23|14012.23|14027.06|14027.06|14027.06|14027.06|14012.23|14012.23|0
1672915500000|2023-01-05 10:45:00|14024.4|14024.4|14013.35|14013.35|14024.4|14024.4|14013.35|14013.35|0
1672915800000|2023-01-05 10:50:00|14010.69|14010.69|14012.89|14012.89|14016.28|14016.28|14008.95|14008.95|0
1672916100000|2023-01-05 10:55:00|14020.42|14020.42|14020.42|14020.42|14020.42|14020.42|14020.42|14020.42|0
1672916400000|2023-01-05 11:00:00|14025.73|14025.73|14033.91|14033.91|14035.24|14035.24|14025.73|14025.73|0
1672916700000|2023-01-05 11:05:00|14037.68|14037.68|14041.44|14041.44|14041.44|14041.44|14037.68|14037.68|0
1672917000000|2023-01-05 11:10:00|14044.1|14044.1|14048.08|14048.08|14049.4|14049.4|14044.1|14044.1|0
1672917300000|2023-01-05 11:15:00|14046.75|14046.75|14063.11|14063.11|14063.11|14063.11|14046.75|14046.75|0
1672917600000|2023-01-05 11:20:00|14061.79|14061.79|14046.34|14046.34|14061.79|14061.79|14041.63|14041.63|0
1672917900000|2023-01-05 11:25:00|14042.58|14042.58|14042.31|14042.31|14042.58|14042.58|14032.39|14032.39|0
1672918200000|2023-01-05 11:30:00|14038.33|14038.33|14026.15|14026.15|14038.33|14038.33|14026.15|14026.15|0
1672918500000|2023-01-05 11:35:00|14027.47|14027.47|14015.28|14015.28|14027.91|14027.91|14015.28|14015.28|0
1672918800000|2023-01-05 11:40:00|14012.63|14012.63|14013.96|14013.96|14013.96|14013.96|14009.98|14009.98|0
1672919100000|2023-01-05 11:45:00|14011.3|14011.3|14013.2|14013.2|14013.2|14013.2|14003.77|14003.77|0
1672919400000|2023-01-05 11:50:00|14005.66|14005.66|14006.55|14006.55|14006.55|14006.55|14005.23|14005.23|0
1672919700000|2023-01-05 11:55:00|14002.79|14002.79|14002.79|14002.79|14002.79|14002.79|14002.79|14002.79|0
1672920000000|2023-01-05 12:00:00|13999.02|13999.02|13999.02|13999.02|13999.02|13999.02|13999.02|13999.02|0
1672920300000|2023-01-05 12:05:00|14002.79|14002.79|14012.76|14012.76|14019.18|14019.18|14002.79|14002.79|0
1672920600000|2023-01-05 12:10:00|14020.29|14020.29|14014.09|14014.09|14020.29|14020.29|14012.76|14012.76|0
1672920900000|2023-01-05 12:15:00|14015.41|14015.41|14012.76|14012.76|14015.41|14015.41|14012.76|14012.76|0
1672921200000|2023-01-05 12:20:00|14008.99|14008.99|14010.32|14010.32|14010.32|14010.32|14008.99|14008.99|0
1672921500000|2023-01-05 12:25:00|14007.67|14007.67|13994.67|13994.67|14011.43|14011.43|13993.35|13993.35|0
1672921800000|2023-01-05 12:30:00|13993.35|13993.35|14012.35|14012.35|14012.35|14012.35|13993.35|13993.35|0
1672922100000|2023-01-05 12:35:00|14009.74|14009.74|13995.78|13995.78|14011.05|14011.05|13995.78|13995.78|0
1672922400000|2023-01-05 12:40:00|13998.43|13998.43|14001.08|14001.08|14005.06|14005.06|13998.43|13998.43|0
1672922700000|2023-01-05 12:45:00|14002.41|14002.41|14003.95|14003.95|14005.06|14005.06|14001.3|14001.3|0
1672923000000|2023-01-05 12:50:00|14001.11|14001.11|13987.79|13987.79|14001.98|14001.98|13987.79|13987.79|0
1672923300000|2023-01-05 12:55:00|13991.55|13991.55|13990.23|13990.23|13995.32|13995.32|13990.23|13990.23|0
1672923600000|2023-01-05 13:00:00|13993.99|13993.99|13993.99|13993.99|13993.99|13993.99|13993.99|13993.99|0
1672923900000|2023-01-05 13:05:00|13994.43|13994.43|13990.66|13990.66|13994.43|13994.43|13990.66|13990.66|0
1672924200000|2023-01-05 13:10:00|13988.01|13988.01|13994.43|13994.43|13994.43|13994.43|13988.01|13988.01|0
1672924500000|2023-01-05 13:15:00|13998.19|13998.19|13980.52|13980.52|14002.22|14002.22|13956.6|13956.6|0
1672924800000|2023-01-05 13:20:00|13981.85|13981.85|13979.58|13979.58|13992.04|13992.04|13979.15|13979.15|0
1672925100000|2023-01-05 13:25:00|13975.61|13975.61|13951.47|13951.47|13975.61|13975.61|13951.47|13951.47|0
1672925400000|2023-01-05 13:30:00|13938.68|13938.68|13962.79|13962.79|13976.98|13976.98|13927.38|13927.38|0
1672925700000|2023-01-05 13:35:00|13951.49|13951.49|13946.39|13946.39|13955.25|13955.25|13938.65|13938.65|0
1672926000000|2023-01-05 13:40:00|13950.16|13950.16|13930.9|13930.9|13950.16|13950.16|13927.14|13927.14|0
1672926300000|2023-01-05 13:45:00|13929.58|13929.58|13928.29|13928.29|13929.58|13929.58|13924.09|13924.09|0
1672926600000|2023-01-05 13:50:00|13930.94|13930.94|13928.5|13928.5|13932.27|13932.27|13924.73|13924.73|0
1672926900000|2023-01-05 13:55:00|13932.27|13932.27|13932.27|13932.27|13937.57|13937.57|13930.94|13930.94|0
1672927200000|2023-01-05 14:00:00|13930.94|13930.94|13930.94|13930.94|13932.27|13932.27|13927.17|13927.17|0
1672927500000|2023-01-05 14:05:00|13933.59|13933.59|13941.56|13941.56|13941.56|13941.56|13933.59|13933.59|0
1672927800000|2023-01-05 14:10:00|13934.03|13934.03|13936.23|13936.23|13936.23|13936.23|13934.03|13934.03|0
1672928100000|2023-01-05 14:15:00|13941.53|13941.53|13957.95|13957.95|13959.27|13959.27|13941.53|13941.53|0
1672928400000|2023-01-05 14:20:00|13954.18|13954.18|13913.86|13913.86|13958.16|13958.16|13912.54|13912.54|0
1672928700000|2023-01-05 14:25:00|13915.19|13915.19|13908.04|13908.04|13915.19|13915.19|13905.38|13905.38|0
1672929000000|2023-01-05 14:30:00|13915.57|13915.57|13911.59|13911.59|13922.42|13922.42|13911.59|13911.59|0
1672929300000|2023-01-05 14:35:00|13915.57|13915.57|13928.63|13928.63|13932.4|13932.4|13915.57|13915.57|0
1672929600000|2023-01-05 14:40:00|13932.61|13932.61|13929.41|13929.41|13932.61|13932.61|13922.42|13922.42|0
1672929900000|2023-01-05 14:45:00|13928.1|13928.1|13905.42|13905.42|13928.1|13928.1|13897.89|13897.89|0
1672930200000|2023-01-05 14:50:00|13907.17|13907.17|13925.77|13925.77|13927.52|13927.52|13907.17|13907.17|0
1672930500000|2023-01-05 14:55:00|13929.54|13929.54|13949.7|13949.7|13953.68|13953.68|13929.54|13929.54|0
1672930800000|2023-01-05 15:00:00|13948.37|13948.37|13959.54|13959.54|13961.2|13961.2|13948.37|13948.37|0
1672931100000|2023-01-05 15:05:00|13958.22|13958.22|13957.76|13957.76|13979.22|13979.22|13956.89|13956.89|0
1672931400000|2023-01-05 15:10:00|13956.43|13956.43|13954.21|13954.21|13960.63|13960.63|13942.69|13942.69|0
1672931700000|2023-01-05 15:15:00|13958.19|13958.19|13948.63|13948.63|13958.19|13958.19|13944.69|13944.69|0
1672932000000|2023-01-05 15:20:00|13951.28|13951.28|13939.84|13939.84|13951.57|13951.57|13939.84|13939.84|0
1672932300000|2023-01-05 15:25:00|13943.82|13943.82|13962.87|13962.87|13962.87|13962.87|13943.82|13943.82|0
1672932600000|2023-01-05 15:30:00|13961.54|13961.54|13971.51|13971.51|13971.51|13971.51|13961.33|13961.33|0
1672932900000|2023-01-05 15:35:00|13973.41|13973.41|13969.82|13969.82|13973.41|13973.41|13967.16|13967.16|0
1672933200000|2023-01-05 15:40:00|13966.05|13966.05|13975.78|13975.78|13975.78|13975.78|13965.16|13965.16|0
1672933500000|2023-01-05 15:45:00|13976.22|13976.22|13973.56|13973.56|13979.98|13979.98|13973.56|13973.56|0
1672933800000|2023-01-05 15:50:00|13974|13974|13976.33|13976.33|13977.09|13977.09|13974|13974|0
1672934100000|2023-01-05 15:55:00|13975|13975|13973.89|13973.89|13975|13975|13967.47|13967.47|0
1672934400000|2023-01-05 16:00:00|13972.14|13972.14|13967.94|13967.94|13972.14|13972.14|13962.22|13962.22|0
1672934700000|2023-01-05 16:05:00|13965.29|13965.29|13953.12|13953.12|13965.29|13965.29|13953.12|13953.12|0
1672935000000|2023-01-05 16:10:00|13954.45|13954.45|13933.64|13933.64|13954.45|13954.45|13933.64|13933.64|0
1672935300000|2023-01-05 16:15:00|13934.95|13934.95|13922.26|13922.26|13940.04|13940.04|13922.26|13922.26|0
1672935600000|2023-01-05 16:20:00|13926.03|13926.03|13919.83|13919.83|13927.16|13927.16|13916.06|13916.06|0
1672935900000|2023-01-05 16:25:00|13918.5|13918.5|13932.41|13932.41|13932.41|13932.41|13914.04|13914.04|0
1672992900000|2023-01-06 08:15:00|13856.37|13856.37|13866.98|13866.98|13866.98|13866.98|13848.83|13848.83|0
1672993200000|2023-01-06 08:20:00|13863.21|13863.21|13843.69|13843.69|13863.21|13863.21|13842.84|13842.84|0
1672993500000|2023-01-06 08:25:00|13839.93|13839.93|13835.95|13835.95|13851.44|13851.44|13832.18|13832.18|0
1672993800000|2023-01-06 08:30:00|13839.93|13839.93|13833.51|13833.51|13842.58|13842.58|13829.74|13829.74|0
1672994100000|2023-01-06 08:35:00|13841.04|13841.04|13831.97|13831.97|13849.9|13849.9|13828.2|13828.2|0
1672994400000|2023-01-06 08:40:00|13824.44|13824.44|13805.42|13805.42|13824.44|13824.44|13805.42|13805.42|0
1672994700000|2023-01-06 08:45:00|13800.11|13800.11|13805.85|13805.85|13806.96|13806.96|13787.49|13787.49|0
1672995000000|2023-01-06 08:50:00|13807.17|13807.17|13808.29|13808.29|13808.29|13808.29|13800.75|13800.75|0
1672995300000|2023-01-06 08:55:00|13804.52|13804.52|13814.92|13814.92|13814.92|13814.92|13804.52|13804.52|0
1672995600000|2023-01-06 09:00:00|13818.68|13818.68|13803.41|13803.41|13818.68|13818.68|13803.41|13803.41|0
1672995900000|2023-01-06 09:05:00|13802.08|13802.08|13788.13|13788.13|13802.08|13802.08|13788.13|13788.13|0
1672996200000|2023-01-06 09:10:00|13785.95|13785.95|13794.35|13794.35|13794.35|13794.35|13785.95|13785.95|0
1672996500000|2023-01-06 09:15:00|13790.59|13790.59|13771.54|13771.54|13790.59|13790.59|13769.1|13769.1|0
1672996800000|2023-01-06 09:20:00|13770.21|13770.21|13768.89|13768.89|13770.21|13770.21|13768.89|13768.89|0
1672997100000|2023-01-06 09:25:00|13758.92|13758.92|13746.08|13746.08|13758.92|13758.92|13746.08|13746.08|0
1672997400000|2023-01-06 09:30:00|13738.54|13738.54|13745.86|13745.86|13747.19|13747.19|13735.89|13735.89|0
1672997700000|2023-01-06 09:35:00|13741.88|13741.88|13748.09|13748.09|13753.18|13753.18|13735.46|13735.46|0
1672998000000|2023-01-06 09:40:00|13746.76|13746.76|13770.9|13770.9|13775.78|13775.78|13746.76|13746.76|0
1672998300000|2023-01-06 09:45:00|13767.13|13767.13|13771.08|13771.08|13781.09|13781.09|13767.13|13767.13|0
1672998600000|2023-01-06 09:50:00|13775.06|13775.06|13780.15|13780.15|13780.15|13780.15|13772.4|13772.4|0
1672998900000|2023-01-06 09:55:00|13781.47|13781.47|13785.24|13785.24|13785.24|13785.24|13781.47|13781.47|0
1672999200000|2023-01-06 10:00:00|13781.47|13781.47|13784.34|13784.34|13788.11|13788.11|13777.92|13777.92|0
1672999500000|2023-01-06 10:05:00|13785.67|13785.67|13783.01|13783.01|13785.67|13785.67|13783.01|13783.01|0
1672999800000|2023-01-06 10:10:00|13785.67|13785.67|13785.23|13785.23|13785.67|13785.67|13785.23|13785.23|0
1673000100000|2023-01-06 10:15:00|13786.54|13786.54|13795.38|13795.38|13800.47|13800.47|13786.54|13786.54|0
1673000400000|2023-01-06 10:20:00|13790.29|13790.29|13795.5|13795.5|13796.01|13796.01|13782.75|13782.75|0
1673000700000|2023-01-06 10:25:00|13794.17|13794.17|13786.42|13786.42|13794.17|13794.17|13782.45|13782.45|0
1673001000000|2023-01-06 10:30:00|13787.75|13787.75|13796.82|13796.82|13796.82|13796.82|13787.75|13787.75|0
1673001300000|2023-01-06 10:35:00|13798.15|13798.15|13796.82|13796.82|13798.15|13798.15|13796.82|13796.82|0
1673001600000|2023-01-06 10:40:00|13798.15|13798.15|13805.68|13805.68|13807.01|13807.01|13795.5|13795.5|0
1673001900000|2023-01-06 10:45:00|13801.92|13801.92|13800.59|13800.59|13801.92|13801.92|13800.59|13800.59|0
1673002200000|2023-01-06 10:50:00|13801.92|13801.92|13795.5|13795.5|13811.2|13811.2|13795.5|13795.5|0
1673002500000|2023-01-06 10:55:00|13795.06|13795.06|13796.39|13796.39|13797.71|13797.71|13795.06|13795.06|0
1673002800000|2023-01-06 11:00:00|13788.86|13788.86|13795.69|13795.69|13795.69|13795.69|13787.53|13787.53|0
1673003100000|2023-01-06 11:05:00|13794.36|13794.36|13795.69|13795.69|13795.69|13795.69|13794.36|13794.36|0
1673003400000|2023-01-06 11:10:00|13797.02|13797.02|13800.78|13800.78|13800.78|13800.78|13795.69|13795.69|0
1673003700000|2023-01-06 11:15:00|13799.46|13799.46|13799.46|13799.46|13800.78|13800.78|13799.46|13799.46|0
1673004300000|2023-01-06 11:25:00|13800.4|13800.4|13792.66|13792.66|13800.4|13800.4|13792.66|13792.66|0
1673004600000|2023-01-06 11:30:00|13793.98|13793.98|13790.22|13790.22|13793.98|13793.98|13790.22|13790.22|0
1673004900000|2023-01-06 11:35:00|13791.54|13791.54|13785.35|13785.35|13792.85|13792.85|13785.35|13785.35|0
1673005200000|2023-01-06 11:40:00|13786.67|13786.67|13792.15|13792.15|13792.15|13792.15|13781.96|13781.96|0
1673005500000|2023-01-06 11:45:00|13794.8|13794.8|13792.52|13792.52|13794.8|13794.8|13788.59|13788.59|0
1673006100000|2023-01-06 11:55:00|13792.08|13792.08|13791.19|13791.19|13792.52|13792.52|13788.54|13788.54|0
1673006400000|2023-01-06 12:00:00|13789.86|13789.86|13784.56|13784.56|13792.09|13792.09|13779.46|13779.46|0
1673006700000|2023-01-06 12:05:00|13780.79|13780.79|13781.49|13781.49|13783.23|13783.23|13779.46|13779.46|0
1673007000000|2023-01-06 12:10:00|13781.05|13781.05|13772|13772|13781.05|13781.05|13772|13772|0
1673007300000|2023-01-06 12:15:00|13774.65|13774.65|13775.98|13775.98|13775.98|13775.98|13774.65|13774.65|0
1673007600000|2023-01-06 12:20:00|13783.51|13783.51|13783.72|13783.72|13787.49|13787.49|13783.51|13783.51|0
1673007900000|2023-01-06 12:25:00|13787.7|13787.7|13782.61|13782.61|13790.36|13790.36|13782.61|13782.61|0
1673008200000|2023-01-06 12:30:00|13785.26|13785.26|13785.26|13785.26|13785.26|13785.26|13785.26|13785.26|0
1673008800000|2023-01-06 12:40:00|13783.94|13783.94|13785.74|13785.74|13787.92|13787.92|13783.94|13783.94|0
1673009100000|2023-01-06 12:45:00|13788.39|13788.39|13792.16|13792.16|13792.16|13792.16|13784.62|13784.62|0
1673009400000|2023-01-06 12:50:00|13797.46|13797.46|13803.67|13803.67|13803.67|13803.67|13797.46|13797.46|0
1673009700000|2023-01-06 12:55:00|13802.34|13802.34|13807.08|13807.08|13807.08|13807.08|13798.58|13798.58|0
1673010000000|2023-01-06 13:00:00|13799.54|13799.54|13794.45|13794.45|13799.54|13799.54|13794.45|13794.45|0
1673010300000|2023-01-06 13:05:00|13793.12|13793.12|13781.61|13781.61|13793.12|13793.12|13776.52|13776.52|0
1673010600000|2023-01-06 13:10:00|13784.27|13784.27|13791.8|13791.8|13791.8|13791.8|13784.27|13784.27|0
1673010900000|2023-01-06 13:15:00|13790.47|13790.47|13787.4|13787.4|13790.47|13790.47|13786.08|13786.08|0
1673011200000|2023-01-06 13:20:00|13783.64|13783.64|13783.64|13783.64|13783.64|13783.64|13783.64|13783.64|0
1673011500000|2023-01-06 13:25:00|13787.4|13787.4|13758.13|13758.13|13790.06|13790.06|13757.18|13757.18|0
1673011800000|2023-01-06 13:30:00|13780.73|13780.73|13844.19|13844.19|13867|13867|13771.8|13771.8|0
1673012100000|2023-01-06 13:35:00|13848.17|13848.17|13838.64|13838.64|13858.32|13858.32|13818.72|13818.72|0
1673012400000|2023-01-06 13:40:00|13841.29|13841.29|13858.98|13858.98|13858.98|13858.98|13837.53|13837.53|0
1673012700000|2023-01-06 13:45:00|13862.75|13862.75|13864.51|13864.51|13883.56|13883.56|13862.75|13862.75|0
1673013000000|2023-01-06 13:50:00|13868.28|13868.28|13873.35|13873.35|13876.01|13876.01|13858.09|13858.09|0
1673013300000|2023-01-06 13:55:00|13872.03|13872.03|13893.72|13893.72|13898.82|13898.82|13872.03|13872.03|0
1673013600000|2023-01-06 14:00:00|13895.05|13895.05|13946.67|13946.67|13951.76|13951.76|13895.05|13895.05|0
1673013900000|2023-01-06 14:05:00|13939.13|13939.13|13912.34|13912.34|13939.13|13939.13|13908.58|13908.58|0
1673014200000|2023-01-06 14:10:00|13904.81|13904.81|13901.51|13901.51|13904.81|13904.81|13890.21|13890.21|0
1673014500000|2023-01-06 14:15:00|13904.16|13904.16|13919.25|13919.25|13919.25|13919.25|13904.16|13904.16|0
1673014800000|2023-01-06 14:20:00|13917.92|13917.92|13932.99|13932.99|13932.99|13932.99|13910.39|13910.39|0
1673015100000|2023-01-06 14:25:00|13936.75|13936.75|13944.29|13944.29|13949.38|13949.38|13936.75|13936.75|0
1673015400000|2023-01-06 14:30:00|13936.75|13936.75|13945.2|13945.2|13948.53|13948.53|13919.31|13919.31|0
1673015700000|2023-01-06 14:35:00|13947.85|13947.85|13910.91|13910.91|13947.85|13947.85|13910.91|13910.91|0
1673016000000|2023-01-06 14:40:00|13911.78|13911.78|13885.2|13885.2|13911.78|13911.78|13885.2|13885.2|0
1673016300000|2023-01-06 14:45:00|13882.55|13882.55|13896.96|13896.96|13896.96|13896.96|13872.82|13872.82|0
1673016600000|2023-01-06 14:50:00|13900.72|13900.72|13893.63|13893.63|13900.72|13900.72|13890.54|13890.54|0
1673016900000|2023-01-06 14:55:00|13901.59|13901.59|13896.07|13896.07|13908.91|13908.91|13896.07|13896.07|0
1673017200000|2023-01-06 15:00:00|13899.83|13899.83|13932.13|13932.13|13943.43|13943.43|13899.83|13899.83|0
1673017500000|2023-01-06 15:05:00|13930.81|13930.81|13956.03|13956.03|13956.03|13956.03|13923.27|13923.27|0
1673017800000|2023-01-06 15:10:00|13954.7|13954.7|13953.66|13953.66|13956.97|13956.97|13940.12|13940.12|0
1673018100000|2023-01-06 15:15:00|13952.33|13952.33|13980.41|13980.41|13984.18|13984.18|13952.33|13952.33|0
1673018400000|2023-01-06 15:20:00|13984.39|13984.39|13989.48|13989.48|13997.23|13997.23|13984.39|13984.39|0
1673018700000|2023-01-06 15:25:00|13990.81|13990.81|13985.72|13985.72|13990.81|13990.81|13981.95|13981.95|0
1673019000000|2023-01-06 15:30:00|13981.95|13981.95|13993.46|13993.46|13993.46|13993.46|13981.95|13981.95|0
1673019300000|2023-01-06 15:35:00|14000.99|14000.99|14023.79|14023.79|14023.79|14023.79|14000.99|14000.99|0
1673019600000|2023-01-06 15:40:00|14025.11|14025.11|14026.88|14026.88|14033.73|14033.73|14025.11|14025.11|0
1673019900000|2023-01-06 15:45:00|14028.2|14028.2|14028.2|14028.2|14028.2|14028.2|14018.39|14018.39|0
1673020200000|2023-01-06 15:50:00|14029.94|14029.94|14029.55|14029.55|14029.94|14029.94|14023.13|14023.13|0
1673020500000|2023-01-06 15:55:00|14033.31|14033.31|14039.3|14039.3|14042.4|14042.4|14030.66|14030.66|0
1673020800000|2023-01-06 16:00:00|14040.62|14040.62|14087.31|14087.31|14087.31|14087.31|14039.3|14039.3|0
1673021100000|2023-01-06 16:05:00|14085.99|14085.99|14072.93|14072.93|14091.29|14091.29|14069.17|14069.17|0
1673021400000|2023-01-06 16:10:00|14075.59|14075.59|14080.44|14080.44|14084.42|14084.42|14068.95|14068.95|0
1673021700000|2023-01-06 16:15:00|14069.14|14069.14|14045.05|14045.05|14069.14|14069.14|14045.05|14045.05|0
1673022000000|2023-01-06 16:20:00|14048.81|14048.81|14065.81|14065.81|14065.81|14065.81|14048.81|14048.81|0
1673022300000|2023-01-06 16:25:00|14063.15|14063.15|14061.46|14061.46|14064.48|14064.48|14039.76|14039.76|0
1673252100000|2023-01-09 08:15:00|14195.15|14195.15|14214.4|14214.4|14219.71|14219.71|14190.48|14190.48|0
1673252400000|2023-01-09 08:20:00|14217.02|14217.02|14220.78|14220.78|14228.32|14228.32|14213.25|14213.25|0
1673252700000|2023-01-09 08:25:00|14226.09|14226.09|14201.74|14201.74|14226.09|14226.09|14197.97|14197.97|0
1673253000000|2023-01-09 08:30:00|14209.27|14209.27|14211.69|14211.69|14224.12|14224.12|14205.29|14205.29|0
1673253300000|2023-01-09 08:35:00|14207.93|14207.93|14236.91|14236.91|14240.46|14240.46|14207.93|14207.93|0
1673253600000|2023-01-09 08:40:00|14239.56|14239.56|14268.58|14268.58|14268.58|14268.58|14239.56|14239.56|0
1673253900000|2023-01-09 08:45:00|14272.34|14272.34|14247.99|14247.99|14273.67|14273.67|14244.23|14244.23|0
1673254200000|2023-01-09 08:50:00|14245.34|14245.34|14244.23|14244.23|14245.34|14245.34|14237.81|14237.81|0
1673254500000|2023-01-09 08:55:00|14245.55|14245.55|14246.86|14246.86|14246.86|14246.86|14245.55|14245.55|0
1673254800000|2023-01-09 09:00:00|14249.51|14249.51|14249.99|14249.99|14259.7|14259.7|14247.55|14247.55|0
1673255100000|2023-01-09 09:05:00|14246.22|14246.22|14237.9|14237.9|14248.3|14248.3|14236.79|14236.79|0
1673255400000|2023-01-09 09:10:00|14234.14|14234.14|14227.72|14227.72|14240.55|14240.55|14227.72|14227.72|0
1673255700000|2023-01-09 09:15:00|14233.02|14233.02|14238.11|14238.11|14240.55|14240.55|14233.02|14233.02|0
1673256000000|2023-01-09 09:20:00|14232.81|14232.81|14236.57|14236.57|14236.57|14236.57|14232.81|14232.81|0
1673256300000|2023-01-09 09:25:00|14225.28|14225.28|14220.18|14220.18|14225.28|14225.28|14215.99|14215.99|0
1673256600000|2023-01-09 09:30:00|14212.22|14212.22|14204.84|14204.84|14222.28|14222.28|14203.97|14203.97|0
1673256900000|2023-01-09 09:35:00|14200.86|14200.86|14182.98|14182.98|14200.86|14200.86|14182.98|14182.98|0
1673257200000|2023-01-09 09:40:00|14185.64|14185.64|14182.46|14182.46|14186.23|14186.23|14165.86|14165.86|0
1673257500000|2023-01-09 09:45:00|14179.81|14179.81|14173.47|14173.47|14181.55|14181.55|14167.05|14167.05|0
1673257800000|2023-01-09 09:50:00|14165.93|14165.93|14167.94|14167.94|14168.37|14168.37|14164.61|14164.61|0
1673258100000|2023-01-09 09:55:00|14167.07|14167.07|14160.06|14160.06|14167.07|14167.07|14160.06|14160.06|0
1673258400000|2023-01-09 10:00:00|14148.76|14148.76|14150.13|14150.13|14156.29|14156.29|14146.15|14146.15|0
1673258700000|2023-01-09 10:05:00|14147.48|14147.48|14165.2|14165.2|14165.2|14165.2|14143.71|14143.71|0
1673259000000|2023-01-09 10:10:00|14168.96|14168.96|14172.73|14172.73|14172.73|14172.73|14168.96|14168.96|0
1673259300000|2023-01-09 10:15:00|14180.26|14180.26|14192.51|14192.51|14192.51|14192.51|14180.26|14180.26|0
1673259600000|2023-01-09 10:20:00|14185.88|14185.88|14179.62|14179.62|14189.43|14189.43|14179.62|14179.62|0
1673259900000|2023-01-09 10:25:00|14175.64|14175.64|14162.46|14162.46|14175.64|14175.64|14161.14|14161.14|0
1673260200000|2023-01-09 10:30:00|14153.94|14153.94|14173.85|14173.85|14179.16|14179.16|14153.94|14153.94|0
1673260500000|2023-01-09 10:35:00|14172.52|14172.52|14145.68|14145.68|14175.5|14175.5|14138.86|14138.86|0
1673260800000|2023-01-09 10:40:00|14147.01|14147.01|14149.66|14149.66|14149.66|14149.66|14146.06|14146.06|0
1673261100000|2023-01-09 10:45:00|14150.61|14150.61|14162.75|14162.75|14162.96|14162.96|14150.61|14150.61|0
1673261400000|2023-01-09 10:50:00|14158.98|14158.98|14163.38|14163.38|14163.38|14163.38|14155.21|14155.21|0
1673261700000|2023-01-09 10:55:00|14167.14|14167.14|14172.45|14172.45|14172.45|14172.45|14159.61|14159.61|0
1673262000000|2023-01-09 11:00:00|14169.79|14169.79|14180.19|14180.19|14180.19|14180.19|14169.79|14169.79|0
1673262300000|2023-01-09 11:05:00|14176.43|14176.43|14172.27|14172.27|14176.43|14176.43|14168.51|14168.51|0
1673262600000|2023-01-09 11:10:00|14176.04|14176.04|14172.27|14172.27|14176.04|14176.04|14165.85|14165.85|0
1673262900000|2023-01-09 11:15:00|14179.81|14179.81|14174.5|14174.5|14179.81|14179.81|14173.17|14173.17|0
1673263200000|2023-01-09 11:20:00|14163.2|14163.2|14163.2|14163.2|14163.2|14163.2|14163.2|14163.2|0
1673263500000|2023-01-09 11:25:00|14160.55|14160.55|14173.39|14173.39|14173.39|14173.39|14160.55|14160.55|0
1673263800000|2023-01-09 11:30:00|14176.04|14176.04|14168.51|14168.51|14177.37|14177.37|14168.51|14168.51|0
1673264100000|2023-01-09 11:35:00|14160.97|14160.97|14156.08|14156.08|14166.48|14166.48|14156.08|14156.08|0
1673264400000|2023-01-09 11:40:00|14152.32|14152.32|14158.51|14158.51|14158.51|14158.51|14143.44|14143.44|0
1673264700000|2023-01-09 11:45:00|14156.62|14156.62|14160.97|14160.97|14160.97|14160.97|14156.62|14156.62|0
1673265000000|2023-01-09 11:50:00|14164.76|14164.76|14164.21|14164.21|14167.41|14167.41|14162.32|14162.32|0
1673265300000|2023-01-09 11:55:00|14161.56|14161.56|14148.55|14148.55|14162.69|14162.69|14148.55|14148.55|0
1673265600000|2023-01-09 12:00:00|14149.87|14149.87|14155.93|14155.93|14155.93|14155.93|14143.67|14143.67|0
1673265900000|2023-01-09 12:05:00|14153.09|14153.09|14153.09|14153.09|14153.09|14153.09|14153.09|14153.09|0
1673266200000|2023-01-09 12:10:00|14152.15|14152.15|14161.01|14161.01|14161.01|14161.01|14152.15|14152.15|0
1673266500000|2023-01-09 12:15:00|14164.77|14164.77|14166.89|14166.89|14173.15|14173.15|14164.77|14164.77|0
1673266800000|2023-01-09 12:20:00|14165|14165|14160.45|14160.45|14165|14165|14152.92|14152.92|0
1673267100000|2023-01-09 12:25:00|14164.24|14164.24|14168.98|14168.98|14169.92|14169.92|14159.51|14159.51|0
1673267400000|2023-01-09 12:30:00|14169.41|14169.41|14172.06|14172.06|14173.39|14173.39|14169.41|14169.41|0
1673267700000|2023-01-09 12:35:00|14160.76|14160.76|14162.75|14162.75|14165.4|14165.4|14160.1|14160.1|0
1673268000000|2023-01-09 12:40:00|14160.1|14160.1|14160.1|14160.1|14160.1|14160.1|14160.1|14160.1|0
1673268300000|2023-01-09 12:45:00|14163.86|14163.86|14172.72|14172.72|14172.72|14172.72|14163.86|14163.86|0
1673268600000|2023-01-09 12:50:00|14171.4|14171.4|14157.07|14157.07|14171.4|14171.4|14154.42|14154.42|0
1673268900000|2023-01-09 12:55:00|14155.74|14155.74|14148.21|14148.21|14155.74|14155.74|14148.21|14148.21|0
1673269200000|2023-01-09 13:00:00|14149.54|14149.54|14150.86|14150.86|14150.86|14150.86|14149.54|14149.54|0
1673269500000|2023-01-09 13:05:00|14148.21|14148.21|14137.07|14137.07|14148.21|14148.21|14132.52|14132.52|0
1673269800000|2023-01-09 13:10:00|14138.4|14138.4|14142.38|14142.38|14142.38|14142.38|14138.4|14138.4|0
1673270100000|2023-01-09 13:15:00|14149.91|14149.91|14153.28|14153.28|14153.28|14153.28|14145.71|14145.71|0
1673270400000|2023-01-09 13:20:00|14155.93|14155.93|14156.37|14156.37|14163.9|14163.9|14155.04|14155.04|0
1673270700000|2023-01-09 13:25:00|14157.32|14157.32|14144.48|14144.48|14157.32|14157.32|14144.48|14144.48|0
1673271000000|2023-01-09 13:30:00|14148.46|14148.46|14153.55|14153.55|14153.55|14153.55|14148.46|14148.46|0
1673271300000|2023-01-09 13:35:00|14152.24|14152.24|14155.77|14155.77|14155.77|14155.77|14152.24|14152.24|0
1673271600000|2023-01-09 13:40:00|14154.44|14154.44|14136.52|14136.52|14154.44|14154.44|14135.19|14135.19|0
1673271900000|2023-01-09 13:45:00|14139.17|14139.17|14143.88|14143.88|14145.37|14145.37|14137.84|14137.84|0
1673272200000|2023-01-09 13:50:00|14145.21|14145.21|14152.74|14152.74|14152.74|14152.74|14145.21|14145.21|0
1673272500000|2023-01-09 13:55:00|14154.07|14154.07|14141.23|14141.23|14156.51|14156.51|14139.9|14139.9|0
1673272800000|2023-01-09 14:00:00|14142.55|14142.55|14143.88|14143.88|14146.53|14146.53|14142.55|14142.55|0
1673273100000|2023-01-09 14:05:00|14142.55|14142.55|14147.65|14147.65|14151.41|14151.41|14138.79|14138.79|0
1673273400000|2023-01-09 14:10:00|14150.3|14150.3|14152.74|14152.74|14157.83|14157.83|14150.3|14150.3|0
1673273700000|2023-01-09 14:15:00|14154.07|14154.07|14162.93|14162.93|14162.93|14162.93|14154.07|14154.07|0
1673274000000|2023-01-09 14:20:00|14161.6|14161.6|14172.52|14172.52|14172.52|14172.52|14158.95|14158.95|0
1673274300000|2023-01-09 14:25:00|14171.19|14171.19|14170.11|14170.11|14172.06|14172.06|14165.02|14165.02|0
1673274600000|2023-01-09 14:30:00|14168.79|14168.79|14154.21|14154.21|14172.55|14172.55|14154.21|14154.21|0
1673274900000|2023-01-09 14:35:00|14152.88|14152.88|14154.21|14154.21|14154.21|14154.21|14144.02|14144.02|0
1673275200000|2023-01-09 14:40:00|14155.53|14155.53|14174.6|14174.6|14178.37|14178.37|14155.53|14155.53|0
1673275500000|2023-01-09 14:45:00|14182.14|14182.14|14206.22|14206.22|14206.22|14206.22|14182.14|14182.14|0
1673275800000|2023-01-09 14:50:00|14204.89|14204.89|14193.16|14193.16|14204.89|14204.89|14193.16|14193.16|0
1673276100000|2023-01-09 14:55:00|14189.4|14189.4|14186.94|14186.94|14192.05|14192.05|14176.77|14176.77|0
1673276400000|2023-01-09 15:00:00|14184.1|14184.1|14192.96|14192.96|14198.05|14198.05|14174.13|14174.13|0
1673276700000|2023-01-09 15:05:00|14200.49|14200.49|14191.42|14191.42|14200.49|14200.49|14182.56|14182.56|0
1673277000000|2023-01-09 15:10:00|14198.95|14198.95|14173.58|14173.58|14202.72|14202.72|14169.8|14169.8|0
1673277300000|2023-01-09 15:15:00|14166.05|14166.05|14173.67|14173.67|14176.45|14176.45|14163.26|14163.26|0
1673277600000|2023-01-09 15:20:00|14188.74|14188.74|14174.22|14174.22|14188.74|14188.74|14172.73|14172.73|0
1673277900000|2023-01-09 15:25:00|14172.89|14172.89|14191.94|14191.94|14193.7|14193.7|14172.89|14172.89|0
1673278200000|2023-01-09 15:30:00|14194.59|14194.59|14202.92|14202.92|14202.92|14202.92|14193.26|14193.26|0
1673278500000|2023-01-09 15:35:00|14202.05|14202.05|14202.46|14202.46|14206.23|14206.23|14195.63|14195.63|0
1673278800000|2023-01-09 15:40:00|14206.23|14206.23|14210|14210|14210|14210|14201.14|14201.14|0
1673279100000|2023-01-09 15:45:00|14213.76|14213.76|14220.83|14220.83|14222.83|14222.83|14213.76|14213.76|0
1673279400000|2023-01-09 15:50:00|14217.06|14217.06|14213.3|14213.3|14217.06|14217.06|14209.53|14209.53|0
1673279700000|2023-01-09 15:55:00|14211.97|14211.97|14213.3|14213.3|14213.3|14213.3|14211.97|14211.97|0
1673280000000|2023-01-09 16:00:00|14211.97|14211.97|14212.52|14212.52|14215.36|14215.36|14207.83|14207.83|0
1673280300000|2023-01-09 16:05:00|14208.75|14208.75|14233.29|14233.29|14233.29|14233.29|14208.75|14208.75|0
1673280600000|2023-01-09 16:10:00|14229.52|14229.52|14241.68|14241.68|14245.89|14245.89|14229.52|14229.52|0
1673280900000|2023-01-09 16:15:00|14242.99|14242.99|14231.48|14231.48|14251.85|14251.85|14231.48|14231.48|0
1673281200000|2023-01-09 16:20:00|14232.81|14232.81|14255.38|14255.38|14255.38|14255.38|14232.81|14232.81|0
1673281500000|2023-01-09 16:25:00|14259.14|14259.14|14270.94|14270.94|14273.4|14273.4|14255.16|14255.16|0
1673338500000|2023-01-10 08:15:00|14155.64|14155.64|14148.32|14148.32|14165.82|14165.82|14144.34|14144.34|0
1673338800000|2023-01-10 08:20:00|14151.37|14151.37|14172.82|14172.82|14178.13|14178.13|14151.37|14151.37|0
1673339100000|2023-01-10 08:25:00|14176.59|14176.59|14188.31|14188.31|14188.31|14188.31|14176.59|14176.59|0
1673339400000|2023-01-10 08:30:00|14180.78|14180.78|14187.34|14187.34|14202.41|14202.41|14180.78|14180.78|0
1673339700000|2023-01-10 08:35:00|14179.81|14179.81|14141.96|14141.96|14183.58|14183.58|14121.58|14121.58|0
1673340000000|2023-01-10 08:40:00|14137.22|14137.22|14133.66|14133.66|14144.76|14144.76|14130.6|14130.6|0
1673340300000|2023-01-10 08:45:00|14137.43|14137.43|14133.66|14133.66|14137.43|14137.43|14131.78|14131.78|0
1673340600000|2023-01-10 08:50:00|14120.4|14120.4|14144.76|14144.76|14144.76|14144.76|14116.63|14116.63|0
1673340900000|2023-01-10 08:55:00|14139.45|14139.45|14127.06|14127.06|14139.45|14139.45|14127.06|14127.06|0
1673341200000|2023-01-10 09:00:00|14123.08|14123.08|14128.17|14128.17|14128.17|14128.17|14115.55|14115.55|0
1673341500000|2023-01-10 09:05:00|14126.85|14126.85|14149.87|14149.87|14149.87|14149.87|14126.85|14126.85|0
1673341800000|2023-01-10 09:10:00|14152.52|14152.52|14171.55|14171.55|14171.55|14171.55|14152.52|14152.52|0
1673342100000|2023-01-10 09:15:00|14172.88|14172.88|14199.18|14199.18|14199.18|14199.18|14172.88|14172.88|0
1673342400000|2023-01-10 09:20:00|14197.44|14197.44|14197.89|14197.89|14198.31|14198.31|14190.35|14190.35|0
1673342700000|2023-01-10 09:25:00|14205.42|14205.42|14217.16|14217.16|14218.47|14218.47|14205.42|14205.42|0
1673343000000|2023-01-10 09:30:00|14224.7|14224.7|14237.54|14237.54|14237.54|14237.54|14219.82|14219.82|0
1673343300000|2023-01-10 09:35:00|14233.75|14233.75|14261.18|14261.18|14272.9|14272.9|14233.75|14233.75|0
1673343600000|2023-01-10 09:40:00|14264.94|14264.94|14289.42|14289.42|14289.42|14289.42|14264.94|14264.94|0
1673343900000|2023-01-10 09:45:00|14285.65|14285.65|14277.49|14277.49|14285.65|14285.65|14261.99|14261.99|0
1673344200000|2023-01-10 09:50:00|14273.72|14273.72|14277.92|14277.92|14277.92|14277.92|14269.95|14269.95|0
1673344500000|2023-01-10 09:55:00|14269.96|14269.96|14253.77|14253.77|14272.16|14272.16|14253.77|14253.77|0
1673344800000|2023-01-10 10:00:00|14251.11|14251.11|14242.95|14242.95|14251.11|14251.11|14230.11|14230.11|0
1673345100000|2023-01-10 10:05:00|14246.74|14246.74|14259.79|14259.79|14259.79|14259.79|14246.74|14246.74|0
1673345400000|2023-01-10 10:10:00|14258.92|14258.92|14236.59|14236.59|14258.92|14258.92|14236.59|14236.59|0
1673345700000|2023-01-10 10:15:00|14240.36|14240.36|14269.93|14269.93|14273.69|14273.69|14240.36|14240.36|0
1673346000000|2023-01-10 10:20:00|14268.6|14268.6|14245.66|14245.66|14268.6|14268.6|14244.55|14244.55|0
1673346300000|2023-01-10 10:25:00|14238.13|14238.13|14259.4|14259.4|14260.73|14260.73|14238.13|14238.13|0
1673346600000|2023-01-10 10:30:00|14263.17|14263.17|14268.7|14268.7|14268.7|14268.7|14252.98|14252.98|0
1673346900000|2023-01-10 10:35:00|14270.03|14270.03|14291.51|14291.51|14292.84|14292.84|14270.03|14270.03|0
1673347200000|2023-01-10 10:40:00|14292.82|14292.82|14281.72|14281.72|14301.68|14301.68|14268.88|14268.88|0
1673347500000|2023-01-10 10:45:00|14273.76|14273.76|14277.11|14277.11|14277.11|14277.11|14269.99|14269.99|0
1673347800000|2023-01-10 10:50:00|14280.87|14280.87|14299.27|14299.27|14299.27|14299.27|14280.87|14280.87|0
1673348100000|2023-01-10 10:55:00|14296.62|14296.62|14257.39|14257.39|14312.08|14312.08|14256.49|14256.49|0
1673348400000|2023-01-10 11:00:00|14261.37|14261.37|14260.21|14260.21|14265.13|14265.13|14257.56|14257.56|0
1673348700000|2023-01-10 11:05:00|14263.98|14263.98|14270.18|14270.18|14273.95|14273.95|14262.65|14262.65|0
1673349000000|2023-01-10 11:10:00|14267.53|14267.53|14231.47|14231.47|14267.53|14267.53|14228.81|14228.81|0
1673349300000|2023-01-10 11:15:00|14230.14|14230.14|14227.49|14227.49|14235.02|14235.02|14227.49|14227.49|0
1673349600000|2023-01-10 11:20:00|14238.78|14238.78|14226.37|14226.37|14238.78|14238.78|14226.37|14226.37|0
1673349900000|2023-01-10 11:25:00|14233.9|14233.9|14227.7|14227.7|14235.23|14235.23|14227.7|14227.7|0
1673350200000|2023-01-10 11:30:00|14231.47|14231.47|14216.57|14216.57|14231.47|14231.47|14216.57|14216.57|0
1673350500000|2023-01-10 11:35:00|14212.8|14212.8|14205.07|14205.07|14217.7|14217.7|14205.07|14205.07|0
1673350800000|2023-01-10 11:40:00|14206.4|14206.4|14207.73|14207.73|14213.93|14213.93|14205.07|14205.07|0
1673351100000|2023-01-10 11:45:00|14215.26|14215.26|14238.91|14238.91|14242.68|14242.68|14207.73|14207.73|0
1673351400000|2023-01-10 11:50:00|14244.22|14244.22|14250.4|14250.4|14257.93|14257.93|14244.22|14244.22|0
1673351700000|2023-01-10 11:55:00|14249.07|14249.07|14258.8|14258.8|14258.8|14258.8|14245.3|14245.3|0
1673352000000|2023-01-10 12:00:00|14262.57|14262.57|14268.77|14268.77|14272.54|14272.54|14262.35|14262.35|0
1673352300000|2023-01-10 12:05:00|14276.31|14276.31|14274.08|14274.08|14284.27|14284.27|14274.08|14274.08|0
1673352600000|2023-01-10 12:10:00|14277.85|14277.85|14283.51|14283.51|14283.51|14283.51|14275.97|14275.97|0
1673352900000|2023-01-10 12:15:00|14287.27|14287.27|14279.55|14279.55|14287.27|14287.27|14270.67|14270.67|0
1673353200000|2023-01-10 12:20:00|14280.87|14280.87|14288.19|14288.19|14288.19|14288.19|14273.13|14273.13|0
1673353500000|2023-01-10 12:25:00|14291.96|14291.96|14302.57|14302.57|14306.34|14306.34|14291.96|14291.96|0
1673353800000|2023-01-10 12:30:00|14306.34|14306.34|14276.14|14276.14|14306.34|14306.34|14276.14|14276.14|0
1673354100000|2023-01-10 12:35:00|14274.81|14274.81|14271.63|14271.63|14274.81|14274.81|14270.83|14270.83|0
1673354400000|2023-01-10 12:40:00|14270.32|14270.32|14284.27|14284.27|14284.27|14284.27|14270.32|14270.32|0
1673354700000|2023-01-10 12:45:00|14276.74|14276.74|14271.27|14271.27|14276.74|14276.74|14270.32|14270.32|0
1673355000000|2023-01-10 12:50:00|14272.6|14272.6|14283.89|14283.89|14283.89|14283.89|14272.6|14272.6|0
1673355300000|2023-01-10 12:55:00|14287.66|14287.66|14278.07|14278.07|14287.66|14287.66|14276.36|14276.36|0
1673355600000|2023-01-10 13:00:00|14276.74|14276.74|14276.74|14276.74|14276.74|14276.74|14264.12|14264.12|0
1673355900000|2023-01-10 13:05:00|14278.07|14278.07|14289.79|14289.79|14289.79|14289.79|14278.07|14278.07|0
1673356200000|2023-01-10 13:10:00|14301.09|14301.09|14275.63|14275.63|14301.09|14301.09|14275.63|14275.63|0
1673356500000|2023-01-10 13:15:00|14272.98|14272.98|14266.14|14266.14|14272.98|14272.98|14261.05|14261.05|0
1673356800000|2023-01-10 13:20:00|14269.91|14269.91|14278.09|14278.09|14281.85|14281.85|14267.47|14267.47|0
1673357100000|2023-01-10 13:25:00|14281.85|14281.85|14277.71|14277.71|14282.8|14282.8|14272.62|14272.62|0
1673357400000|2023-01-10 13:30:00|14270.18|14270.18|14234.74|14234.74|14270.18|14270.18|14234.74|14234.74|0
1673357700000|2023-01-10 13:35:00|14230.97|14230.97|14224.77|14224.77|14232.3|14232.3|14224.77|14224.77|0
1673358000000|2023-01-10 13:40:00|14228.53|14228.53|14231.45|14231.45|14235.22|14235.22|14223.71|14223.71|0
1673358300000|2023-01-10 13:45:00|14232.4|14232.4|14246.54|14246.54|14246.54|14246.54|14232.4|14232.4|0
1673358600000|2023-01-10 13:50:00|14244.65|14244.65|14262.17|14262.17|14262.17|14262.17|14244.65|14244.65|0
1673358900000|2023-01-10 13:55:00|14265.93|14265.93|14251.77|14251.77|14267.26|14267.26|14251.77|14251.77|0
1673359200000|2023-01-10 14:00:00|14255.54|14255.54|14269.64|14269.64|14274.8|14274.8|14250.8|14250.8|0
1673359500000|2023-01-10 14:05:00|14270.96|14270.96|14278.49|14278.49|14278.49|14278.49|14268.31|14268.31|0
1673359800000|2023-01-10 14:10:00|14277.17|14277.17|14274.09|14274.09|14277.17|14277.17|14264.54|14264.54|0
1673360100000|2023-01-10 14:15:00|14270.32|14270.32|14290.88|14290.88|14290.88|14290.88|14270.32|14270.32|0
1673360400000|2023-01-10 14:20:00|14292.21|14292.21|14309.04|14309.04|14309.04|14309.04|14290.88|14290.88|0
1673360700000|2023-01-10 14:25:00|14310.37|14310.37|14302.48|14302.48|14310.37|14310.37|14298.71|14298.71|0
1673361000000|2023-01-10 14:30:00|14298.5|14298.5|14342.57|14342.57|14342.57|14342.57|14294.3|14294.3|0
1673361300000|2023-01-10 14:35:00|14338.81|14338.81|14325.02|14325.02|14338.81|14338.81|14322.2|14322.2|0
1673361600000|2023-01-10 14:40:00|14328.79|14328.79|14334.97|14334.97|14341.18|14341.18|14323.69|14323.69|0
1673361900000|2023-01-10 14:45:00|14338.74|14338.74|14324.79|14324.79|14341.18|14341.18|14315.73|14315.73|0
1673362200000|2023-01-10 14:50:00|14321.02|14321.02|14347.14|14347.14|14347.14|14347.14|14318.84|14318.84|0
1673362500000|2023-01-10 14:55:00|14350.91|14350.91|14348.03|14348.03|14353.56|14353.56|14343.38|14343.38|0
1673362800000|2023-01-10 15:00:00|14336.73|14336.73|14330.74|14330.74|14336.95|14336.95|14324.35|14324.35|0
1673363100000|2023-01-10 15:05:00|14323.21|14323.21|14291.35|14291.35|14323.21|14323.21|14291.35|14291.35|0
1673363400000|2023-01-10 15:10:00|14295.12|14295.12|14314.38|14314.38|14320.58|14320.58|14295.12|14295.12|0
1673363700000|2023-01-10 15:15:00|14318.14|14318.14|14325.94|14325.94|14332.31|14332.31|14317.24|14317.24|0
1673364000000|2023-01-10 15:20:00|14323.28|14323.28|14323.5|14323.5|14324.82|14324.82|14314.42|14314.42|0
1673364300000|2023-01-10 15:25:00|14324.82|14324.82|14327.26|14327.26|14333.68|14333.68|14320.84|14320.84|0
1673364600000|2023-01-10 15:30:00|14323.5|14323.5|14300.17|14300.17|14323.5|14323.5|14300.17|14300.17|0
1673364900000|2023-01-10 15:35:00|14303.94|14303.94|14291.1|14291.1|14303.94|14303.94|14291.1|14291.1|0
1673365200000|2023-01-10 15:40:00|14294.87|14294.87|14303.51|14303.51|14304.83|14304.83|14294.65|14294.65|0
1673365500000|2023-01-10 15:45:00|14299.74|14299.74|14346.69|14346.69|14350.45|14350.45|14299.74|14299.74|0
1673365800000|2023-01-10 15:50:00|14348.01|14348.01|14347.08|14347.08|14352.18|14352.18|14341.6|14341.6|0
1673366100000|2023-01-10 15:55:00|14345.19|14345.19|14365.38|14365.38|14365.38|14365.38|14342.35|14342.35|0
1673366400000|2023-01-10 16:00:00|14364.05|14364.05|14377.57|14377.57|14380.22|14380.22|14364.05|14364.05|0
1673366700000|2023-01-10 16:05:00|14378.89|14378.89|14373.8|14373.8|14379.11|14379.11|14373.8|14373.8|0
1673367000000|2023-01-10 16:10:00|14370.03|14370.03|14358.33|14358.33|14370.03|14370.03|14357.65|14357.65|0
1673367300000|2023-01-10 16:15:00|14354.56|14354.56|14358.47|14358.47|14365.62|14365.62|14349.39|14349.39|0
1673367600000|2023-01-10 16:20:00|14362.23|14362.23|14366.27|14366.27|14376.45|14376.45|14362.23|14362.23|0
1673367900000|2023-01-10 16:25:00|14362.5|14362.5|14362.32|14362.32|14366.28|14366.28|14353.65|14353.65|0
1673424900000|2023-01-11 08:15:00|14430.09|14430.09|14457.99|14457.99|14457.99|14457.99|14426.32|14426.32|0
1673425200000|2023-01-11 08:20:00|14456.67|14456.67|14447.17|14447.17|14456.67|14456.67|14438.73|14438.73|0
1673425500000|2023-01-11 08:25:00|14449.82|14449.82|14469.77|14469.77|14469.77|14469.77|14445.84|14445.84|0
1673425800000|2023-01-11 08:30:00|14466|14466|14450.51|14450.51|14469.77|14469.77|14447.85|14447.85|0
1673426100000|2023-01-11 08:35:00|14446.74|14446.74|14454.49|14454.49|14454.49|14454.49|14437.67|14437.67|0
1673426400000|2023-01-11 08:40:00|14450.51|14450.51|14452.03|14452.03|14452.03|14452.03|14442.76|14442.76|0
1673426700000|2023-01-11 08:45:00|14449.37|14449.37|14446.72|14446.72|14455.79|14455.79|14446.72|14446.72|0
1673427000000|2023-01-11 08:50:00|14444.07|14444.07|14487.57|14487.57|14487.57|14487.57|14444.07|14444.07|0
1673427300000|2023-01-11 08:55:00|14484.96|14484.96|14499.99|14499.99|14503.97|14503.97|14484.96|14484.96|0
1673427600000|2023-01-11 09:00:00|14496.23|14496.23|14519.25|14519.25|14526.79|14526.79|14496.23|14496.23|0
1673427900000|2023-01-11 09:05:00|14521.91|14521.91|14525.41|14525.41|14533.16|14533.16|14518.57|14518.57|0
1673428200000|2023-01-11 09:10:00|14514.11|14514.11|14516.55|14516.55|14520.53|14520.53|14506.37|14506.37|0
1673428500000|2023-01-11 09:15:00|14515.23|14515.23|14586.94|14586.94|14586.94|14586.94|14515.23|14515.23|0
1673428800000|2023-01-11 09:20:00|14585.62|14585.62|14590.92|14590.92|14599.78|14599.78|14585.62|14585.62|0
1673429100000|2023-01-11 09:25:00|14594.69|14594.69|14602.62|14602.62|14610.18|14610.18|14588.27|14588.27|0
1673429400000|2023-01-11 09:30:00|14600.44|14600.44|14596.89|14596.89|14609.51|14609.51|14592.91|14592.91|0
1673429700000|2023-01-11 09:35:00|14598.21|14598.21|14590.71|14590.71|14602.43|14602.43|14590.71|14590.71|0
1673430000000|2023-01-11 09:40:00|14593.36|14593.36|14602.22|14602.22|14602.22|14602.22|14593.36|14593.36|0
1673430300000|2023-01-11 09:45:00|14606.2|14606.2|14611.73|14611.73|14611.73|14611.73|14604.87|14604.87|0
1673430600000|2023-01-11 09:50:00|14615.5|14615.5|14649.89|14649.89|14649.89|14649.89|14615.5|14615.5|0
1673430900000|2023-01-11 09:55:00|14646.12|14646.12|14622.67|14622.67|14646.12|14646.12|14622.67|14622.67|0
1673431200000|2023-01-11 10:00:00|14624.85|14624.85|14622.41|14622.41|14628.83|14628.83|14621.08|14621.08|0
1673431500000|2023-01-11 10:05:00|14618.43|14618.43|14635.25|14635.25|14637.9|14637.9|14618.43|14618.43|0
1673431800000|2023-01-11 10:10:00|14633.92|14633.92|14623.52|14623.52|14633.92|14633.92|14623.52|14623.52|0
1673432100000|2023-01-11 10:15:00|14620.87|14620.87|14611.82|14611.82|14625.98|14625.98|14611.82|14611.82|0
1673432400000|2023-01-11 10:20:00|14612.69|14612.69|14625.51|14625.51|14625.51|14625.51|14612.69|14612.69|0
1673432700000|2023-01-11 10:25:00|14629.27|14629.27|14644.25|14644.25|14644.25|14644.25|14629.27|14629.27|0
1673433000000|2023-01-11 10:30:00|14642.93|14642.93|14642.71|14642.71|14644.82|14644.82|14627.65|14627.65|0
1673433300000|2023-01-11 10:35:00|14648.02|14648.02|14622.56|14622.56|14649.35|14649.35|14619.9|14619.9|0
1673433600000|2023-01-11 10:40:00|14611.26|14611.26|14598.63|14598.63|14611.26|14611.26|14598.63|14598.63|0
1673433900000|2023-01-11 10:45:00|14592.95|14592.95|14586.29|14586.29|14597.59|14597.59|14586.29|14586.29|0
1673434200000|2023-01-11 10:50:00|14587.62|14587.62|14577.89|14577.89|14587.62|14587.62|14577.43|14577.43|0
1673434500000|2023-01-11 10:55:00|14576.14|14576.14|14564.87|14564.87|14589.2|14589.2|14564.87|14564.87|0
1673434800000|2023-01-11 11:00:00|14566.2|14566.2|14566.41|14566.41|14566.41|14566.41|14561.1|14561.1|0
1673435100000|2023-01-11 11:05:00|14565.08|14565.08|14582.36|14582.36|14582.36|14582.36|14559.57|14559.57|0
1673435400000|2023-01-11 11:10:00|14583.68|14583.68|14595.38|14595.38|14599.15|14599.15|14578.38|14578.38|0
1673435700000|2023-01-11 11:15:00|14592.73|14592.73|14596.02|14596.02|14596.24|14596.24|14592.26|14592.26|0
1673436000000|2023-01-11 11:20:00|14599.79|14599.79|14610.17|14610.17|14622.58|14622.58|14599.79|14599.79|0
1673436300000|2023-01-11 11:25:00|14610.6|14610.6|14633.42|14633.42|14633.42|14633.42|14610.6|14610.6|0
1673436600000|2023-01-11 11:30:00|14634.74|14634.74|14647.58|14647.58|14648.91|14648.91|14634.74|14634.74|0
1673436900000|2023-01-11 11:35:00|14655.11|14655.11|14634.1|14634.1|14656.44|14656.44|14630.34|14630.34|0
1673437200000|2023-01-11 11:40:00|14635.43|14635.43|14650.71|14650.71|14650.71|14650.71|14634.1|14634.1|0
1673437500000|2023-01-11 11:45:00|14653.36|14653.36|14657.13|14657.13|14665.99|14665.99|14653.36|14653.36|0
1673437800000|2023-01-11 11:50:00|14660.89|14660.89|14667.1|14667.1|14667.1|14667.1|14659.57|14659.57|0
1673438100000|2023-01-11 11:55:00|14682.17|14682.17|14708.39|14708.39|14708.39|14708.39|14682.17|14682.17|0
1673438400000|2023-01-11 12:00:00|14712.37|14712.37|14708.66|14708.66|14712.37|14712.37|14699.59|14699.59|0
1673438700000|2023-01-11 12:05:00|14704.89|14704.89|14717.71|14717.71|14717.71|14717.71|14698.47|14698.47|0
1673439000000|2023-01-11 12:10:00|14721.47|14721.47|14734.48|14734.48|14739.19|14739.19|14721.47|14721.47|0
1673439300000|2023-01-11 12:15:00|14726.94|14726.94|14712.78|14712.78|14734.48|14734.48|14712.78|14712.78|0
1673439600000|2023-01-11 12:20:00|14715.43|14715.43|14718.09|14718.09|14719.41|14719.41|14715.43|14715.43|0
1673439900000|2023-01-11 12:25:00|14719.41|14719.41|14729.38|14729.38|14729.38|14729.38|14716.76|14716.76|0
1673440200000|2023-01-11 12:30:00|14725.62|14725.62|14738.46|14738.46|14749.97|14749.97|14725.62|14725.62|0
1673440500000|2023-01-11 12:35:00|14742.22|14742.22|14737.34|14737.34|14742.22|14742.22|14734.69|14734.69|0
1673440800000|2023-01-11 12:40:00|14729.81|14729.81|14713.42|14713.42|14729.81|14729.81|14713.42|14713.42|0
1673441100000|2023-01-11 12:45:00|14714.75|14714.75|14723.9|14723.9|14723.9|14723.9|14712.59|14712.59|0
1673441400000|2023-01-11 12:50:00|14727.67|14727.67|14722.84|14722.84|14730.32|14730.32|14720.4|14720.4|0
1673441700000|2023-01-11 12:55:00|14719.07|14719.07|14723.95|14723.95|14725.28|14725.28|14717.75|14717.75|0
1673442000000|2023-01-11 13:00:00|14725.28|14725.28|14739.02|14739.02|14739.02|14739.02|14722.63|14722.63|0
1673442300000|2023-01-11 13:05:00|14742.78|14742.78|14731.27|14731.27|14743.9|14743.9|14729.95|14729.95|0
1673442600000|2023-01-11 13:10:00|14738.8|14738.8|14755.96|14755.96|14757.85|14757.85|14738.8|14738.8|0
1673442900000|2023-01-11 13:15:00|14754.63|14754.63|14745.77|14745.77|14754.63|14754.63|14745.77|14745.77|0
1673443200000|2023-01-11 13:20:00|14747.1|14747.1|14743.33|14743.33|14748.42|14748.42|14742|14742|0
1673443500000|2023-01-11 13:25:00|14744.66|14744.66|14771.19|14771.19|14774.74|14774.74|14744.66|14744.66|0
1673443800000|2023-01-11 13:30:00|14774.95|14774.95|14768.53|14768.53|14782.91|14782.91|14764.77|14764.77|0
1673444100000|2023-01-11 13:35:00|14767.21|14767.21|14758.35|14758.35|14767.21|14767.21|14757.02|14757.02|0
1673444400000|2023-01-11 13:40:00|14761|14761|14754.37|14754.37|14762.33|14762.33|14754.37|14754.37|0
1673444700000|2023-01-11 13:45:00|14755.69|14755.69|14771.02|14771.02|14773.2|14773.2|14754.37|14754.37|0
1673445000000|2023-01-11 13:50:00|14774.79|14774.79|14781.21|14781.21|14782.32|14782.32|14774.79|14774.79|0
1673445300000|2023-01-11 13:55:00|14784.97|14784.97|14793.15|14793.15|14793.15|14793.15|14769.91|14769.91|0
1673445600000|2023-01-11 14:00:00|14790.49|14790.49|14782.96|14782.96|14790.49|14790.49|14780.52|14780.52|0
1673445900000|2023-01-11 14:05:00|14786.73|14786.73|14788.05|14788.05|14791.82|14791.82|14786.73|14786.73|0
1673446200000|2023-01-11 14:10:00|14786.73|14786.73|14774.31|14774.31|14788.05|14788.05|14770.55|14770.55|0
1673446500000|2023-01-11 14:15:00|14776.97|14776.97|14720.26|14720.26|14776.97|14776.97|14716.49|14716.49|0
1673446800000|2023-01-11 14:20:00|14724.03|14724.03|14713.23|14713.23|14725.35|14725.35|14713.23|14713.23|0
1673447100000|2023-01-11 14:25:00|14709.46|14709.46|14694.4|14694.4|14709.46|14709.46|14686.86|14686.86|0
1673447400000|2023-01-11 14:30:00|14690.63|14690.63|14690.11|14690.11|14715.9|14715.9|14685.56|14685.56|0
1673447700000|2023-01-11 14:35:00|14693.88|14693.88|14707.63|14707.63|14718.93|14718.93|14693.22|14693.22|0
1673448000000|2023-01-11 14:40:00|14708.5|14708.5|14718.47|14718.47|14718.47|14718.47|14707.17|14707.17|0
1673448300000|2023-01-11 14:45:00|14722.24|14722.24|14737.64|14737.64|14749.93|14749.93|14712.05|14712.05|0
1673448600000|2023-01-11 14:50:00|14736.31|14736.31|14741.62|14741.62|14746.5|14746.5|14736.31|14736.31|0
1673448900000|2023-01-11 14:55:00|14740.29|14740.29|14728.14|14728.14|14744.06|14744.06|14721.27|14721.27|0
1673449200000|2023-01-11 15:00:00|14729.47|14729.47|14751.17|14751.17|14751.17|14751.17|14724.38|14724.38|0
1673449500000|2023-01-11 15:05:00|14753.82|14753.82|14760.24|14760.24|14765.33|14765.33|14753.82|14753.82|0
1673449800000|2023-01-11 15:10:00|14756.47|14756.47|14767.94|14767.94|14767.94|14767.94|14752.71|14752.71|0
1673450100000|2023-01-11 15:15:00|14769.26|14769.26|14784.12|14784.12|14789.64|14789.64|14769.26|14769.26|0
1673450400000|2023-01-11 15:20:00|14780.14|14780.14|14781.46|14781.46|14785.23|14785.23|14774.83|14774.83|0
1673450700000|2023-01-11 15:25:00|14782.34|14782.34|14754.45|14754.45|14782.77|14782.77|14750.68|14750.68|0
1673451000000|2023-01-11 15:30:00|14761.98|14761.98|14737.85|14737.85|14763.31|14763.31|14737.85|14737.85|0
1673451300000|2023-01-11 15:35:00|14734.08|14734.08|14717.69|14717.69|14734.08|14734.08|14717.69|14717.69|0
1673451600000|2023-01-11 15:40:00|14716.82|14716.82|14678.31|14678.31|14716.82|14716.82|14678.31|14678.31|0
1673451900000|2023-01-11 15:45:00|14667.01|14667.01|14694.7|14694.7|14694.7|14694.7|14667.01|14667.01|0
1673452200000|2023-01-11 15:50:00|14693.37|14693.37|14685.84|14685.84|14697.14|14697.14|14682.08|14682.08|0
1673452500000|2023-01-11 15:55:00|14682.08|14682.08|14647.08|14647.08|14697.14|14697.14|14643.32|14643.32|0
1673452800000|2023-01-11 16:00:00|14648.41|14648.41|14662.79|14662.79|14664.12|14664.12|14647.51|14647.51|0
1673453100000|2023-01-11 16:05:00|14666.55|14666.55|14673.44|14673.44|14673.44|14673.44|14663.9|14663.9|0
1673453400000|2023-01-11 16:10:00|14670.79|14670.79|14671.44|14671.44|14679.19|14679.19|14669.46|14669.46|0
1673453700000|2023-01-11 16:15:00|14675.21|14675.21|14683.3|14683.3|14688.61|14688.61|14671.23|14671.23|0
1673454000000|2023-01-11 16:20:00|14684.63|14684.63|14672.92|14672.92|14685.96|14685.96|14672.92|14672.92|0
1673454300000|2023-01-11 16:25:00|14671.59|14671.59|14692.54|14692.54|14699.04|14699.04|14671.59|14671.59|0
1673511300000|2023-01-12 08:15:00|14706.68|14706.68|14729.28|14729.28|14736.81|14736.81|14704.03|14704.03|0
1673511600000|2023-01-12 08:20:00|14725.51|14725.51|14717.98|14717.98|14725.51|14725.51|14714.21|14714.21|0
1673511900000|2023-01-12 08:25:00|14710.45|14710.45|14711.61|14711.61|14721.58|14721.58|14702.49|14702.49|0
1673512200000|2023-01-12 08:30:00|14715.37|14715.37|14704.84|14704.84|14731.08|14731.08|14704.84|14704.84|0
1673512500000|2023-01-12 08:35:00|14702.66|14702.66|14694.43|14694.43|14705.73|14705.73|14678.94|14678.94|0
1673512800000|2023-01-12 08:40:00|14691.78|14691.78|14724.53|14724.53|14726.75|14726.75|14691.78|14691.78|0
1673513100000|2023-01-12 08:45:00|14723.2|14723.2|14715.25|14715.25|14724.53|14724.53|14705.54|14705.54|0
1673513400000|2023-01-12 08:50:00|14712.63|14712.63|14721.54|14721.54|14724.19|14724.19|14707.8|14707.8|0
1673513700000|2023-01-12 08:55:00|14717.78|14717.78|14733.28|14733.28|14736.78|14736.78|14717.78|14717.78|0
1673514000000|2023-01-12 09:00:00|14729.51|14729.51|14721.92|14721.92|14742.72|14742.72|14721.92|14721.92|0
1673514300000|2023-01-12 09:05:00|14720.18|14720.18|14706.22|14706.22|14720.18|14720.18|14703.57|14703.57|0
1673514600000|2023-01-12 09:10:00|14713.76|14713.76|14692.44|14692.44|14713.76|14713.76|14692.44|14692.44|0
1673514900000|2023-01-12 09:15:00|14693.77|14693.77|14705.06|14705.06|14710.37|14710.37|14693.77|14693.77|0
1673515200000|2023-01-12 09:20:00|14701.3|14701.3|14696.88|14696.88|14708.61|14708.61|14696.88|14696.88|0
1673515500000|2023-01-12 09:25:00|14704.42|14704.42|14709.29|14709.29|14709.29|14709.29|14687.6|14687.6|0
1673515800000|2023-01-12 09:30:00|14713.06|14713.06|14704.2|14704.2|14716.83|14716.83|14693.8|14693.8|0
1673516100000|2023-01-12 09:35:00|14707.97|14707.97|14690.23|14690.23|14707.97|14707.97|14685.16|14685.16|0
1673516400000|2023-01-12 09:40:00|14691.54|14691.54|14700.8|14700.8|14704.57|14704.57|14691.54|14691.54|0
1673516700000|2023-01-12 09:45:00|14693.27|14693.27|14693.48|14693.48|14697.25|14697.25|14681.76|14681.76|0
1673517000000|2023-01-12 09:50:00|14695.66|14695.66|14676.42|14676.42|14695.66|14695.66|14676.42|14676.42|0
1673517300000|2023-01-12 09:55:00|14675.1|14675.1|14675.06|14675.06|14677.71|14677.71|14667.57|14667.57|0
1673517600000|2023-01-12 10:00:00|14672.88|14672.88|14638.35|14638.35|14682.16|14682.16|14638.35|14638.35|0
1673517900000|2023-01-12 10:05:00|14627.05|14627.05|14626.58|14626.58|14630.56|14630.56|14622.81|14622.81|0
1673518200000|2023-01-12 10:10:00|14622.6|14622.6|14622.6|14622.6|14622.6|14622.6|14615.96|14615.96|0
1673518500000|2023-01-12 10:15:00|14625.25|14625.25|14629.7|14629.7|14631.88|14631.88|14625.25|14625.25|0
1673518800000|2023-01-12 10:20:00|14627.05|14627.05|14623.53|14623.53|14628.38|14628.38|14623.53|14623.53|0
1673519100000|2023-01-12 10:25:00|14615.99|14615.99|14614.65|14614.65|14615.99|14615.99|14604.63|14604.63|0
1673519400000|2023-01-12 10:30:00|14618.41|14618.41|14631.63|14631.63|14631.63|14631.63|14618.41|14618.41|0
1673519700000|2023-01-12 10:35:00|14632.95|14632.95|14620.12|14620.12|14634.71|14634.71|14620.12|14620.12|0
1673520000000|2023-01-12 10:40:00|14623.89|14623.89|14621.93|14621.93|14623.89|14623.89|14616.14|14616.14|0
1673520300000|2023-01-12 10:45:00|14621.06|14621.06|14618.41|14618.41|14621.06|14621.06|14615.75|14615.75|0
1673520600000|2023-01-12 10:50:00|14610.83|14610.83|14619.59|14619.59|14620.54|14620.54|14610.76|14610.76|0
1673520900000|2023-01-12 10:55:00|14615.61|14615.61|14605.24|14605.24|14619.65|14619.65|14605.24|14605.24|0
1673521200000|2023-01-12 11:00:00|14604.29|14604.29|14610.03|14610.03|14610.03|14610.03|14604.29|14604.29|0
1673521500000|2023-01-12 11:05:00|14615.34|14615.34|14614.5|14614.5|14615.34|14615.34|14605.64|14605.64|0
1673521800000|2023-01-12 11:10:00|14615.44|14615.44|14615.44|14615.44|14615.44|14615.44|14615.44|14615.44|0
1673522100000|2023-01-12 11:15:00|14619.21|14619.21|14628.72|14628.72|14628.72|14628.72|14619.21|14619.21|0
1673522400000|2023-01-12 11:20:00|14630.04|14630.04|14631.13|14631.13|14632.46|14632.46|14622.51|14622.51|0
1673522700000|2023-01-12 11:25:00|14628.48|14628.48|14629.8|14629.8|14631.13|14631.13|14627.36|14627.36|0
1673523000000|2023-01-12 11:30:00|14633.78|14633.78|14643.97|14643.97|14647.73|14647.73|14633.78|14633.78|0
1673523300000|2023-01-12 11:35:00|14642.64|14642.64|14629.8|14629.8|14643.97|14643.97|14629.8|14629.8|0
1673523600000|2023-01-12 11:40:00|14628.48|14628.48|14628.48|14628.48|14628.48|14628.48|14628.48|14628.48|0
1673523900000|2023-01-12 11:45:00|14620.94|14620.94|14624.71|14624.71|14624.71|14624.71|14617.18|14617.18|0
1673524200000|2023-01-12 11:50:00|14632.24|14632.24|14638.86|14638.86|14638.86|14638.86|14632.24|14632.24|0
1673524500000|2023-01-12 11:55:00|14635.09|14635.09|14642.83|14642.83|14642.83|14642.83|14633.76|14633.76|0
1673524800000|2023-01-12 12:00:00|14638.86|14638.86|14634.88|14634.88|14642.83|14642.83|14634.88|14634.88|0
1673525100000|2023-01-12 12:05:00|14632.22|14632.22|14646.15|14646.15|14646.15|14646.15|14632.22|14632.22|0
1673525400000|2023-01-12 12:10:00|14645.2|14645.2|14638.97|14638.97|14645.2|14645.2|14634.99|14634.99|0
1673525700000|2023-01-12 12:15:00|14634.99|14634.99|14634.78|14634.78|14634.99|14634.99|14621.94|14621.94|0
1673526000000|2023-01-12 12:20:00|14633.45|14633.45|14622.86|14622.86|14633.45|14633.45|14616.66|14616.66|0
1673526300000|2023-01-12 12:25:00|14626.63|14626.63|14634.37|14634.37|14634.37|14634.37|14625.3|14625.3|0
1673526600000|2023-01-12 12:30:00|14637.03|14637.03|14641.01|14641.01|14641.01|14641.01|14637.03|14637.03|0
1673526900000|2023-01-12 12:35:00|14638.35|14638.35|14641.01|14641.01|14641.01|14641.01|14637.03|14637.03|0
1673527200000|2023-01-12 12:40:00|14642.33|14642.33|14648.97|14648.97|14654.06|14654.06|14642.33|14642.33|0
1673527500000|2023-01-12 12:45:00|14650.29|14650.29|14663.57|14663.57|14663.57|14663.57|14650.29|14650.29|0
1673527800000|2023-01-12 12:50:00|14662.24|14662.24|14660.73|14660.73|14664.71|14664.71|14659.4|14659.4|0
1673528100000|2023-01-12 12:55:00|14663.38|14663.38|14659.84|14659.84|14664.71|14664.71|14659.4|14659.4|0
1673528400000|2023-01-12 13:00:00|14663.6|14663.6|14663.6|14663.6|14664.93|14664.93|14658.51|14658.51|0
1673528700000|2023-01-12 13:05:00|14671.13|14671.13|14678.69|14678.69|14679.99|14679.99|14671.13|14671.13|0
1673529000000|2023-01-12 13:10:00|14674.92|14674.92|14673.59|14673.59|14674.92|14674.92|14673.59|14673.59|0
1673529300000|2023-01-12 13:15:00|14677.57|14677.57|14671.59|14671.59|14680.66|14680.66|14671.59|14671.59|0
1673529600000|2023-01-12 13:20:00|14675.36|14675.36|14686.21|14686.21|14686.21|14686.21|14674.48|14674.48|0
1673529900000|2023-01-12 13:25:00|14684.88|14684.88|14633.6|14633.6|14705.26|14705.26|14633.6|14633.6|0
1673530200000|2023-01-12 13:30:00|14633.16|14633.16|14638.54|14638.54|14645.91|14645.91|14519.18|14519.18|0
1673530500000|2023-01-12 13:35:00|14642.9|14642.9|14690.69|14690.69|14729.65|14729.65|14642.9|14642.9|0
1673530800000|2023-01-12 13:40:00|14686.92|14686.92|14643.58|14643.58|14686.92|14686.92|14636.95|14636.95|0
1673531100000|2023-01-12 13:45:00|14654.88|14654.88|14702.29|14702.29|14706.27|14706.27|14654.88|14654.88|0
1673531400000|2023-01-12 13:50:00|14703.59|14703.59|14724.18|14724.18|14729.48|14729.48|14703.59|14703.59|0
1673531700000|2023-01-12 13:55:00|14739.24|14739.24|14746.63|14746.63|14749.86|14749.86|14720|14720|0
1673532000000|2023-01-12 14:00:00|14740|14740|14774.04|14774.04|14774.04|14774.04|14740|14740|0
1673532300000|2023-01-12 14:05:00|14776.69|14776.69|14720.69|14720.69|14776.69|14776.69|14720.69|14720.69|0
1673532600000|2023-01-12 14:10:00|14722.02|14722.02|14690.35|14690.35|14722.02|14722.02|14682.81|14682.81|0
1673532900000|2023-01-12 14:15:00|14691.67|14691.67|14645.47|14645.47|14693|14693|14644.14|14644.14|0
1673533200000|2023-01-12 14:20:00|14644.14|14644.14|14674.44|14674.44|14674.44|14674.44|14644.14|14644.14|0
1673533500000|2023-01-12 14:25:00|14671.39|14671.39|14678.45|14678.45|14685.08|14685.08|14671.39|14671.39|0
1673533800000|2023-01-12 14:30:00|14679.77|14679.77|14679.94|14679.94|14707.89|14707.89|14679.77|14679.77|0
1673534100000|2023-01-12 14:35:00|14676.17|14676.17|14686.14|14686.14|14686.14|14686.14|14662.22|14662.22|0
1673534400000|2023-01-12 14:40:00|14689.91|14689.91|14667.76|14667.76|14693.89|14693.89|14667.76|14667.76|0
1673534700000|2023-01-12 14:45:00|14668.19|14668.19|14674.35|14674.35|14680.77|14680.77|14652.48|14652.48|0
1673535000000|2023-01-12 14:50:00|14673.91|14673.91|14669.08|14669.08|14682.32|14682.32|14661.08|14661.08|0
1673535300000|2023-01-12 14:55:00|14670.41|14670.41|14706.25|14706.25|14707.56|14707.56|14667.97|14667.97|0
1673535600000|2023-01-12 15:00:00|14705.82|14705.82|14694.08|14694.08|14708|14708|14689.43|14689.43|0
1673535900000|2023-01-12 15:05:00|14697.85|14697.85|14720.59|14720.59|14721.46|14721.46|14692.54|14692.54|0
1673536200000|2023-01-12 15:10:00|14723.24|14723.24|14782.94|14782.94|14785.59|14785.59|14720.59|14720.59|0
1673536500000|2023-01-12 15:15:00|14794.24|14794.24|14784.32|14784.32|14805.97|14805.97|14784.32|14784.32|0
1673536800000|2023-01-12 15:20:00|14786.49|14786.49|14779.39|14779.39|14790.73|14790.73|14775.62|14775.62|0
1673537100000|2023-01-12 15:25:00|14784.7|14784.7|14785.14|14785.14|14797.32|14797.32|14772.3|14772.3|0
1673537400000|2023-01-12 15:30:00|14786.47|14786.47|14790.01|14790.01|14798.63|14798.63|14782.7|14782.7|0
1673537700000|2023-01-12 15:35:00|14797.54|14797.54|14789.23|14789.23|14802.15|14802.15|14787.99|14787.99|0
1673538000000|2023-01-12 15:40:00|14790.98|14790.98|14784.56|14784.56|14791.41|14791.41|14773.02|14773.02|0
1673538300000|2023-01-12 15:45:00|14785.43|14785.43|14771.69|14771.69|14788.08|14788.08|14771.69|14771.69|0
1673538600000|2023-01-12 15:50:00|14767.92|14767.92|14768.81|14768.81|14776.56|14776.56|14767.49|14767.49|0
1673538900000|2023-01-12 15:55:00|14772.58|14772.58|14748.76|14748.76|14773.91|14773.91|14748.76|14748.76|0
1673539200000|2023-01-12 16:00:00|14746.11|14746.11|14733.48|14733.48|14746.11|14746.11|14726.19|14726.19|0
1673539500000|2023-01-12 16:05:00|14741.01|14741.01|14733.48|14733.48|14747.87|14747.87|14733.48|14733.48|0
1673539800000|2023-01-12 16:10:00|14734.35|14734.35|14745.43|14745.43|14746.74|14746.74|14734.35|14734.35|0
1673540100000|2023-01-12 16:15:00|14746.75|14746.75|14739.94|14739.94|14753.61|14753.61|14739.94|14739.94|0
1673540400000|2023-01-12 16:20:00|14742.59|14742.59|14728.73|14728.73|14742.59|14742.59|14728.73|14728.73|0
1673540700000|2023-01-12 16:25:00|14727.41|14727.41|14724.23|14724.23|14732.19|14732.19|14710.66|14710.66|0
1673597700000|2023-01-13 08:15:00|14808.01|14808.01|14835.91|14835.91|14835.91|14835.91|14808.01|14808.01|0
1673598000000|2023-01-13 08:20:00|14831.93|14831.93|14827.31|14827.31|14833.52|14833.52|14819.35|14819.35|0
1673598300000|2023-01-13 08:25:00|14831.29|14831.29|14842.81|14842.81|14850.34|14850.34|14831.29|14831.29|0
1673598600000|2023-01-13 08:30:00|14854.1|14854.1|14838.61|14838.61|14857.66|14857.66|14838.61|14838.61|0
1673598900000|2023-01-13 08:35:00|14839.92|14839.92|14823.1|14823.1|14839.92|14839.92|14823.1|14823.1|0
1673599200000|2023-01-13 08:40:00|14826.87|14826.87|14836.57|14836.57|14844.32|14844.32|14826.87|14826.87|0
1673599500000|2023-01-13 08:45:00|14828.61|14828.61|14827.91|14827.91|14838.8|14838.8|14822.19|14822.19|0
1673599800000|2023-01-13 08:50:00|14821.28|14821.28|14813.04|14813.04|14821.28|14821.28|14812.27|14812.27|0
1673600100000|2023-01-13 08:55:00|14816.81|14816.81|14821.69|14821.69|14821.69|14821.69|14807.74|14807.74|0
1673600400000|2023-01-13 09:00:00|14822.56|14822.56|14819.23|14819.23|14826.76|14826.76|14815.46|14815.46|0
1673600700000|2023-01-13 09:05:00|14823.21|14823.21|14830.29|14830.29|14830.29|14830.29|14823.21|14823.21|0
1673601000000|2023-01-13 09:10:00|14841.58|14841.58|14852.46|14852.46|14856.44|14856.44|14841.58|14841.58|0
1673601300000|2023-01-13 09:15:00|14857.76|14857.76|14860.42|14860.42|14861.74|14861.74|14857.76|14857.76|0
1673601600000|2023-01-13 09:20:00|14867.95|14867.95|14866.62|14866.62|14870.6|14870.6|14861.53|14861.53|0
1673601900000|2023-01-13 09:25:00|14862.64|14862.64|14860.42|14860.42|14865.51|14865.51|14856.22|14856.22|0
1673602200000|2023-01-13 09:30:00|14859.98|14859.98|14866.62|14866.62|14866.62|14866.62|14859.09|14859.09|0
1673602500000|2023-01-13 09:35:00|14874.16|14874.16|14870.6|14870.6|14878.14|14878.14|14870.6|14870.6|0
1673602800000|2023-01-13 09:40:00|14874.58|14874.58|14893.63|14893.63|14893.63|14893.63|14874.58|14874.58|0
1673603100000|2023-01-13 09:45:00|14896.28|14896.28|14897.23|14897.23|14901.59|14901.59|14893.25|14893.25|0
1673603400000|2023-01-13 09:50:00|14901|14901|14903.39|14903.39|14905.83|14905.83|14900.74|14900.74|0
1673603700000|2023-01-13 09:55:00|14911.35|14911.35|14911.35|14911.35|14914|14914|14911.35|14911.35|0
1673604000000|2023-01-13 10:00:00|14907.58|14907.58|14902.28|14902.28|14908.91|14908.91|14902.28|14902.28|0
1673604300000|2023-01-13 10:05:00|14894.74|14894.74|14883.02|14883.02|14894.74|14894.74|14877.71|14877.71|0
1673604600000|2023-01-13 10:10:00|14880.37|14880.37|14886.79|14886.79|14886.79|14886.79|14874.16|14874.16|0
1673604900000|2023-01-13 10:15:00|14890.55|14890.55|14898.3|14898.3|14898.3|14898.3|14890.55|14890.55|0
1673605200000|2023-01-13 10:20:00|14896.97|14896.97|14879.25|14879.25|14896.97|14896.97|14879.25|14879.25|0
1673605500000|2023-01-13 10:25:00|14871.72|14871.72|14854.9|14854.9|14871.72|14871.72|14847.37|14847.37|0
1673605800000|2023-01-13 10:30:00|14856.23|14856.23|14856.23|14856.23|14856.23|14856.23|14856.23|14856.23|0
1673606100000|2023-01-13 10:35:00|14852.46|14852.46|14844.93|14844.93|14852.46|14852.46|14844.93|14844.93|0
1673606400000|2023-01-13 10:40:00|14842.28|14842.28|14831.48|14831.48|14842.28|14842.28|14831.48|14831.48|0
1673606700000|2023-01-13 10:45:00|14835.25|14835.25|14825.76|14825.76|14835.25|14835.25|14825.76|14825.76|0
1673607000000|2023-01-13 10:50:00|14829.52|14829.52|14829.09|14829.09|14830.85|14830.85|14829.09|14829.09|0
1673607300000|2023-01-13 10:55:00|14831.74|14831.74|14822.67|14822.67|14831.74|14831.74|14822.67|14822.67|0
1673607600000|2023-01-13 11:00:00|14818.9|14818.9|14822.67|14822.67|14822.67|14822.67|14818.9|14818.9|0
1673607900000|2023-01-13 11:05:00|14826.44|14826.44|14826.44|14826.44|14826.44|14826.44|14826.44|14826.44|0
1673608200000|2023-01-13 11:10:00|14823.78|14823.78|14822.24|14822.24|14824.9|14824.9|14821.13|14821.13|0
1673608500000|2023-01-13 11:15:00|14823.57|14823.57|14820.92|14820.92|14823.57|14823.57|14820.92|14820.92|0
1673608800000|2023-01-13 11:20:00|14822.24|14822.24|14806.96|14806.96|14822.24|14822.24|14806.96|14806.96|0
1673609100000|2023-01-13 11:25:00|14804.31|14804.31|14801.87|14801.87|14804.31|14804.31|14800.54|14800.54|0
1673609400000|2023-01-13 11:30:00|14798.1|14798.1|14798.1|14798.1|14798.1|14798.1|14798.1|14798.1|0
1673609700000|2023-01-13 11:35:00|14790.15|14790.15|14782.61|14782.61|14790.15|14790.15|14778.85|14778.85|0
1673610000000|2023-01-13 11:40:00|14781.31|14781.31|14766.03|14766.03|14781.31|14781.31|14762.26|14762.26|0
1673610300000|2023-01-13 11:45:00|14773.56|14773.56|14773.56|14773.56|14773.56|14773.56|14773.56|14773.56|0
1673610600000|2023-01-13 11:50:00|14769.79|14769.79|14786.61|14786.61|14789.05|14789.05|14769.79|14769.79|0
1673610900000|2023-01-13 11:55:00|14794.14|14794.14|14801.89|14801.89|14801.89|14801.89|14794.14|14794.14|0
1673611200000|2023-01-13 12:00:00|14813.19|14813.19|14819.82|14819.82|14822.48|14822.48|14813.19|14813.19|0
1673611500000|2023-01-13 12:05:00|14823.59|14823.59|14829.79|14829.79|14831.12|14831.12|14823.59|14823.59|0
1673611800000|2023-01-13 12:10:00|14833.56|14833.56|14823.16|14823.16|14833.56|14833.56|14823.16|14823.16|0
1673612400000|2023-01-13 12:20:00|14819.18|14819.18|14825.6|14825.6|14825.6|14825.6|14817.86|14817.86|0
1673612700000|2023-01-13 12:25:00|14822.55|14822.55|14803.72|14803.72|14822.55|14822.55|14803.72|14803.72|0
1673613000000|2023-01-13 12:30:00|14795.76|14795.76|14803.51|14803.51|14803.51|14803.51|14795.76|14795.76|0
1673613300000|2023-01-13 12:35:00|14799.74|14799.74|14801.07|14801.07|14801.07|14801.07|14798.41|14798.41|0
1673613600000|2023-01-13 12:40:00|14799.74|14799.74|14782.02|14782.02|14799.74|14799.74|14782.02|14782.02|0
1673613900000|2023-01-13 12:45:00|14778.04|14778.04|14783.78|14783.78|14787.55|14787.55|14777.61|14777.61|0
1673614200000|2023-01-13 12:50:00|14781.13|14781.13|14773.6|14773.6|14781.13|14781.13|14773.6|14773.6|0
1673614500000|2023-01-13 12:55:00|14777.36|14777.36|14782.67|14782.67|14782.67|14782.67|14777.36|14777.36|0
1673614800000|2023-01-13 13:00:00|14792.86|14792.86|14794.58|14794.58|14797.23|14797.23|14791.51|14791.51|0
1673615100000|2023-01-13 13:05:00|14790.81|14790.81|14784.39|14784.39|14790.81|14790.81|14784.39|14784.39|0
1673615400000|2023-01-13 13:10:00|14780.63|14780.63|14798.56|14798.56|14798.56|14798.56|14780.63|14780.63|0
1673615700000|2023-01-13 13:15:00|14797.23|14797.23|14818.88|14818.88|14818.88|14818.88|14797.23|14797.23|0
1673616000000|2023-01-13 13:20:00|14817.56|14817.56|14816.23|14816.23|14817.56|14817.56|14816.23|14816.23|0
1673616300000|2023-01-13 13:25:00|14812.46|14812.46|14803.18|14803.18|14816.23|14816.23|14803.18|14803.18|0
1673616600000|2023-01-13 13:30:00|14799.41|14799.41|14801.19|14801.19|14804.5|14804.5|14799.41|14799.41|0
1673616900000|2023-01-13 13:35:00|14806.5|14806.5|14822.89|14822.89|14822.89|14822.89|14806.5|14806.5|0
1673617200000|2023-01-13 13:40:00|14825.54|14825.54|14814.47|14814.47|14825.98|14825.98|14814.47|14814.47|0
1673617500000|2023-01-13 13:45:00|14818.23|14818.23|14815.58|14815.58|14818.23|14818.23|14808.95|14808.95|0
1673617800000|2023-01-13 13:50:00|14819.35|14819.35|14819.35|14819.35|14820.67|14820.67|14819.35|14819.35|0
1673618100000|2023-01-13 13:55:00|14820.67|14820.67|14815.58|14815.58|14820.67|14820.67|14814.25|14814.25|0
1673618400000|2023-01-13 14:00:00|14819.35|14819.35|14802.96|14802.96|14819.35|14819.35|14802.96|14802.96|0
1673618700000|2023-01-13 14:05:00|14801.63|14801.63|14800.3|14800.3|14802.96|14802.96|14800.3|14800.3|0
1673619000000|2023-01-13 14:10:00|14796.54|14796.54|14799.19|14799.19|14799.19|14799.19|14796.54|14796.54|0
1673619300000|2023-01-13 14:15:00|14801.84|14801.84|14804.28|14804.28|14804.28|14804.28|14800.52|14800.52|0
1673619600000|2023-01-13 14:20:00|14802.96|14802.96|14786.56|14786.56|14802.96|14802.96|14786.56|14786.56|0
1673619900000|2023-01-13 14:25:00|14790.33|14790.33|14804.5|14804.5|14804.5|14804.5|14790.33|14790.33|0
1673620200000|2023-01-13 14:30:00|14805.82|14805.82|14847.89|14847.89|14854.31|14854.31|14805.82|14805.82|0
1673620500000|2023-01-13 14:35:00|14851.66|14851.66|14863.39|14863.39|14875.12|14875.12|14845.24|14845.24|0
1673620800000|2023-01-13 14:40:00|14867.16|14867.16|14862.73|14862.73|14873.58|14873.58|14847.24|14847.24|0
1673621100000|2023-01-13 14:45:00|14862.3|14862.3|14886.65|14886.65|14888.19|14888.19|14860.97|14860.97|0
1673621400000|2023-01-13 14:50:00|14889.3|14889.3|14876.48|14876.48|14892.88|14892.88|14876.48|14876.48|0
1673621700000|2023-01-13 14:55:00|14868.95|14868.95|14868.25|14868.25|14888.41|14888.41|14868.25|14868.25|0
1673622000000|2023-01-13 15:00:00|14879.55|14879.55|14885.76|14885.76|14889.5|14889.5|14875.57|14875.57|0
1673622300000|2023-01-13 15:05:00|14884.43|14884.43|14884.63|14884.63|14898.58|14898.58|14877.09|14877.09|0
1673622600000|2023-01-13 15:10:00|14880.86|14880.86|14888.56|14888.56|14896.14|14896.14|14880.86|14880.86|0
1673622900000|2023-01-13 15:15:00|14884.8|14884.8|14891.22|14891.22|14891.22|14891.22|14884.8|14884.8|0
1673623200000|2023-01-13 15:20:00|14894.98|14894.98|14897.64|14897.64|14906.5|14906.5|14893.87|14893.87|0
1673623500000|2023-01-13 15:25:00|14896.31|14896.31|14885.01|14885.01|14896.31|14896.31|14885.01|14885.01|0
1673623800000|2023-01-13 15:30:00|14881.25|14881.25|14869.12|14869.12|14881.25|14881.25|14865.14|14865.14|0
1673624100000|2023-01-13 15:35:00|14868.69|14868.69|14863.59|14863.59|14877.55|14877.55|14863.59|14863.59|0
1673624400000|2023-01-13 15:40:00|14859.83|14859.83|14850.25|14850.25|14861.57|14861.57|14850.25|14850.25|0
1673624700000|2023-01-13 15:45:00|14846.49|14846.49|14851.25|14851.25|14856.69|14856.69|14846.49|14846.49|0
1673625000000|2023-01-13 15:50:00|14849.93|14849.93|14832.21|14832.21|14849.93|14849.93|14832.21|14832.21|0
1673625300000|2023-01-13 15:55:00|14836.19|14836.19|14827.57|14827.57|14836.19|14836.19|14827.13|14827.13|0
1673625600000|2023-01-13 16:00:00|14826.24|14826.24|14819.33|14819.33|14826.24|14826.24|14807.41|14807.41|0
1673625900000|2023-01-13 16:05:00|14818|14818|14817.79|14817.79|14821.55|14821.55|14814.02|14814.02|0
1673626200000|2023-01-13 16:10:00|14814.02|14814.02|14792.61|14792.61|14814.02|14814.02|14785.74|14785.74|0
1673626500000|2023-01-13 16:15:00|14792.17|14792.17|14787.33|14787.33|14792.17|14792.17|14774.06|14774.06|0
1673626800000|2023-01-13 16:20:00|14783.56|14783.56|14800.53|14800.53|14808.06|14808.06|14779.34|14779.34|0
1673627100000|2023-01-13 16:25:00|14801.86|14801.86|14804.34|14804.34|14806.99|14806.99|14795.44|14795.44|0
1673856900000|2023-01-16 08:15:00|14886.16|14886.16|14851.43|14851.43|14886.16|14886.16|14841.01|14841.01|0
1673857200000|2023-01-16 08:20:00|14849.25|14849.25|14857.89|14857.89|14878.7|14878.7|14849.25|14849.25|0
1673857500000|2023-01-16 08:25:00|14855.99|14855.99|14841.79|14841.79|14855.99|14855.99|14838.02|14838.02|0
1673857800000|2023-01-16 08:30:00|14843.11|14843.11|14839.56|14839.56|14843.33|14843.33|14839.35|14839.35|0
1673858100000|2023-01-16 08:35:00|14843.33|14843.33|14842.92|14842.92|14854.43|14854.43|14839.15|14839.15|0
1673858400000|2023-01-16 08:40:00|14854.22|14854.22|14829.88|14829.88|14854.22|14854.22|14820.81|14820.81|0
1673858700000|2023-01-16 08:45:00|14833.64|14833.64|14825.69|14825.69|14837.41|14837.41|14822.35|14822.35|0
1673859000000|2023-01-16 08:50:00|14828.34|14828.34|14823.07|14823.07|14828.34|14828.34|14823.07|14823.07|0
1673859300000|2023-01-16 08:55:00|14824.4|14824.4|14838.35|14838.35|14838.35|14838.35|14823.07|14823.07|0
1673859600000|2023-01-16 09:00:00|14843.08|14843.08|14848.18|14848.18|14855.71|14855.71|14843.08|14843.08|0
1673859900000|2023-01-16 09:05:00|14851.02|14851.02|14843.48|14843.48|14854.78|14854.78|14843.48|14843.48|0
1673860200000|2023-01-16 09:10:00|14845.23|14845.23|14863.33|14863.33|14863.33|14863.33|14844.28|14844.28|0
1673860500000|2023-01-16 09:15:00|14859.35|14859.35|14860.65|14860.65|14860.65|14860.65|14855.58|14855.58|0
1673860800000|2023-01-16 09:20:00|14863.31|14863.31|14867.35|14867.35|14870.84|14870.84|14863.31|14863.31|0
1673861100000|2023-01-16 09:25:00|14863.59|14863.59|14871.12|14871.12|14871.12|14871.12|14863.59|14863.59|0
1673861400000|2023-01-16 09:30:00|14867.35|14867.35|14870.01|14870.01|14870.01|14870.01|14867.35|14867.35|0
1673861700000|2023-01-16 09:35:00|14881.31|14881.31|14879.65|14879.65|14884.74|14884.74|14876.21|14876.21|0
1673862000000|2023-01-16 09:40:00|14875.67|14875.67|14875.67|14875.67|14875.67|14875.67|14875.67|14875.67|0
1673862300000|2023-01-16 09:45:00|14878.32|14878.32|14877.77|14877.77|14885.31|14885.31|14874.55|14874.55|0
1673862600000|2023-01-16 09:50:00|14872.47|14872.47|14872.47|14872.47|14872.47|14872.47|14872.47|14872.47|0
1673862900000|2023-01-16 09:55:00|14873.79|14873.79|14873.79|14873.79|14873.79|14873.79|14873.79|14873.79|0
1673863200000|2023-01-16 10:00:00|14875.12|14875.12|14871.35|14871.35|14875.12|14875.12|14871.35|14871.35|0
1673863500000|2023-01-16 10:05:00|14871.79|14871.79|14864.04|14864.04|14871.79|14871.79|14862.72|14862.72|0
1673863800000|2023-01-16 10:10:00|14860.28|14860.28|14856.51|14856.51|14864.04|14864.04|14856.51|14856.51|0
1673864100000|2023-01-16 10:15:00|14853.86|14853.86|14853.44|14853.44|14856.51|14856.51|14853.44|14853.44|0
1673864400000|2023-01-16 10:20:00|14849.67|14849.67|14857.4|14857.4|14857.4|14857.4|14849.67|14849.67|0
1673864700000|2023-01-16 10:25:00|14853.63|14853.63|14856.29|14856.29|14856.29|14856.29|14853.63|14853.63|0
1673865000000|2023-01-16 10:30:00|14855.85|14855.85|14862.44|14862.44|14862.44|14862.44|14854.91|14854.91|0
1673865300000|2023-01-16 10:35:00|14859.79|14859.79|14863.02|14863.02|14865.68|14865.68|14859.79|14859.79|0
1673865600000|2023-01-16 10:40:00|14862.59|14862.59|14869.01|14869.01|14869.01|14869.01|14860.41|14860.41|0
1673865900000|2023-01-16 10:45:00|14870.33|14870.33|14860.15|14860.15|14870.33|14870.33|14860.15|14860.15|0
1673866200000|2023-01-16 10:50:00|14863.91|14863.91|14865.03|14865.03|14865.03|14865.03|14861.26|14861.26|0
1673866500000|2023-01-16 10:55:00|14867.68|14867.68|14871.66|14871.66|14871.66|14871.66|14867.68|14867.68|0
1673866800000|2023-01-16 11:00:00|14875.43|14875.43|14875.43|14875.43|14875.43|14875.43|14871.66|14871.66|0
1673867100000|2023-01-16 11:05:00|14867.89|14867.89|14871.66|14871.66|14871.66|14871.66|14867.89|14867.89|0
1673867700000|2023-01-16 11:15:00|14872.53|14872.53|14872.53|14872.53|14872.53|14872.53|14872.53|14872.53|0
1673868000000|2023-01-16 11:20:00|14876.3|14876.3|14876.3|14876.3|14876.3|14876.3|14876.3|14876.3|0
1673868300000|2023-01-16 11:25:00|14878.95|14878.95|14880.28|14880.28|14880.28|14880.28|14877.62|14877.62|0
1673868600000|2023-01-16 11:30:00|14878.95|14878.95|14872.53|14872.53|14878.95|14878.95|14872.53|14872.53|0
1673868900000|2023-01-16 11:35:00|14868.76|14868.76|14872.13|14872.13|14876.3|14876.3|14868.76|14868.76|0
1673869200000|2023-01-16 11:40:00|14875.9|14875.9|14875.9|14875.9|14875.9|14875.9|14875.9|14875.9|0
1673869500000|2023-01-16 11:45:00|14879.88|14879.88|14877.22|14877.22|14879.88|14879.88|14875.9|14875.9|0
1673869800000|2023-01-16 11:50:00|14880.99|14880.99|14884.76|14884.76|14884.76|14884.76|14880.99|14880.99|0
1673870100000|2023-01-16 11:55:00|14880.99|14880.99|14894.9|14894.9|14894.9|14894.9|14880.55|14880.55|0
1673870400000|2023-01-16 12:00:00|14897.56|14897.56|14893.58|14893.58|14902.44|14902.44|14893.58|14893.58|0
1673870700000|2023-01-16 12:05:00|14892.25|14892.25|14893.58|14893.58|14893.58|14893.58|14890.92|14890.92|0
1673871000000|2023-01-16 12:10:00|14896.23|14896.23|14894.9|14894.9|14900|14900|14891.14|14891.14|0
1673871300000|2023-01-16 12:15:00|14892.25|14892.25|14891.14|14891.14|14894.9|14894.9|14887.37|14887.37|0
1673871600000|2023-01-16 12:20:00|14889.81|14889.81|14880.95|14880.95|14889.81|14889.81|14880.95|14880.95|0
1673871900000|2023-01-16 12:25:00|14877.18|14877.18|14877.18|14877.18|14877.18|14877.18|14877.18|14877.18|0
1673872200000|2023-01-16 12:30:00|14878.51|14878.51|14877.18|14877.18|14878.51|14878.51|14877.18|14877.18|0
1673872500000|2023-01-16 12:35:00|14869.65|14869.65|14869.65|14869.65|14869.65|14869.65|14869.65|14869.65|0
1673872800000|2023-01-16 12:40:00|14872.49|14872.49|14873.61|14873.61|14873.82|14873.82|14869.84|14869.84|0
1673873100000|2023-01-16 12:45:00|14874.93|14874.93|14877.58|14877.58|14877.58|14877.58|14874.93|14874.93|0
1673873400000|2023-01-16 12:50:00|14878.91|14878.91|14880.67|14880.67|14880.67|14880.67|14878.91|14878.91|0
1673873700000|2023-01-16 12:55:00|14878.02|14878.02|14872.71|14872.71|14878.02|14878.02|14872.71|14872.71|0
1673874000000|2023-01-16 13:00:00|14880.25|14880.25|14877.99|14877.99|14880.25|14880.25|14872.71|14872.71|0
1673874300000|2023-01-16 13:05:00|14875.38|14875.38|14880.47|14880.47|14880.47|14880.47|14875.38|14875.38|0
1673874600000|2023-01-16 13:10:00|14884.24|14884.24|14889.33|14889.33|14889.33|14889.33|14880.47|14880.47|0
1673874900000|2023-01-16 13:15:00|14885.57|14885.57|14879.15|14879.15|14885.57|14885.57|14877.82|14877.82|0
1673875200000|2023-01-16 13:20:00|14871.61|14871.61|14868.79|14868.79|14873.89|14873.89|14868.79|14868.79|0
1673875500000|2023-01-16 13:25:00|14867.47|14867.47|14867.47|14867.47|14867.47|14867.47|14864.81|14864.81|0
1673875800000|2023-01-16 13:30:00|14871.23|14871.23|14872.56|14872.56|14872.56|14872.56|14871.23|14871.23|0
1673876100000|2023-01-16 13:35:00|14880.09|14880.09|14882.75|14882.75|14884.07|14884.07|14880.09|14880.09|0
1673876400000|2023-01-16 13:40:00|14884.07|14884.07|14889.17|14889.17|14889.17|14889.17|14876.54|14876.54|0
1673876700000|2023-01-16 13:45:00|14890.47|14890.47|14890.64|14890.64|14893.29|14893.29|14888.58|14888.58|0
1673877000000|2023-01-16 13:50:00|14886.87|14886.87|14886.87|14886.87|14886.87|14886.87|14886.87|14886.87|0
1673877300000|2023-01-16 13:55:00|14884.22|14884.22|14878.01|14878.01|14884.22|14884.22|14876.69|14876.69|0
1673877600000|2023-01-16 14:00:00|14879.34|14879.34|14888.46|14888.46|14888.46|14888.46|14879.34|14879.34|0
1673877900000|2023-01-16 14:05:00|14891.11|14891.11|14886.02|14886.02|14891.11|14891.11|14886.02|14886.02|0
1673878200000|2023-01-16 14:10:00|14885.59|14885.59|14886.02|14886.02|14886.02|14886.02|14884.28|14884.28|0
1673878500000|2023-01-16 14:15:00|14883.84|14883.84|14879.2|14879.2|14883.84|14883.84|14879.2|14879.2|0
1673878800000|2023-01-16 14:20:00|14882.97|14882.97|14879.2|14879.2|14882.97|14882.97|14875.44|14875.44|0
1673879400000|2023-01-16 14:30:00|14882.97|14882.97|14890.46|14890.46|14892.9|14892.9|14882.97|14882.97|0
1673879700000|2023-01-16 14:35:00|14893.11|14893.11|14898.41|14898.41|14902.18|14902.18|14893.11|14893.11|0
1673880000000|2023-01-16 14:40:00|14896.24|14896.24|14895.12|14895.12|14897.56|14897.56|14892.47|14892.47|0
1673880300000|2023-01-16 14:45:00|14896.45|14896.45|14911.94|14911.94|14913.27|14913.27|14896.45|14896.45|0
1673880600000|2023-01-16 14:50:00|14913.27|14913.27|14913.19|14913.19|14923.38|14923.38|14906.37|14906.37|0
1673880900000|2023-01-16 14:55:00|14912.25|14912.25|14928.85|14928.85|14928.85|14928.85|14912.25|14912.25|0
1673881200000|2023-01-16 15:00:00|14932.83|14932.83|14952.12|14952.12|14952.99|14952.99|14932.83|14932.83|0
1673881500000|2023-01-16 15:05:00|14956.1|14956.1|14958.71|14958.71|14962.48|14962.48|14956.1|14956.1|0
1673881800000|2023-01-16 15:10:00|14954.95|14954.95|14944.76|14944.76|14954.95|14954.95|14942.11|14942.11|0
1673882100000|2023-01-16 15:15:00|14942.11|14942.11|14946.09|14946.09|14946.09|14946.09|14942.11|14942.11|0
1673882400000|2023-01-16 15:20:00|14949.85|14949.85|14970.01|14970.01|14970.01|14970.01|14949.85|14949.85|0
1673882700000|2023-01-16 15:25:00|14971.32|14971.32|14992.8|14992.8|14992.8|14992.8|14971.32|14971.32|0
1673883000000|2023-01-16 15:30:00|14989.04|14989.04|14999.44|14999.44|14999.44|14999.44|14989.04|14989.04|0
1673883300000|2023-01-16 15:35:00|14998.11|14998.11|15003.42|15003.42|15004.74|15004.74|14998.11|14998.11|0
1673883600000|2023-01-16 15:40:00|15005.16|15005.16|15016|15016|15016|15016|15005.16|15005.16|0
1673883900000|2023-01-16 15:45:00|15018.66|15018.66|15035.26|15035.26|15036.59|15036.59|15018.66|15018.66|0
1673884200000|2023-01-16 15:50:00|15033.93|15033.93|15042.79|15042.79|15045.23|15045.23|15033.93|15033.93|0
1673884500000|2023-01-16 15:55:00|15044.12|15044.12|15049|15049|15057.86|15057.86|15042.79|15042.79|0
1673884800000|2023-01-16 16:00:00|15047.67|15047.67|15041.82|15041.82|15047.67|15047.67|15041.82|15041.82|0
1673885100000|2023-01-16 16:05:00|15040.51|15040.51|15048.67|15048.67|15048.67|15048.67|15040.51|15040.51|0
1673885400000|2023-01-16 16:10:00|15052.44|15052.44|15050.75|15050.75|15052.44|15052.44|15049.81|15049.81|0
1673885700000|2023-01-16 16:15:00|15043.22|15043.22|15026.62|15026.62|15043.22|15043.22|15026.62|15026.62|0
1673886000000|2023-01-16 16:20:00|15028.36|15028.36|15049.21|15049.21|15050.54|15050.54|15028.36|15028.36|0
1673886300000|2023-01-16 16:25:00|15052.98|15052.98|15050.25|15050.25|15054.02|15054.02|15038.54|15038.54|0
1673943300000|2023-01-17 08:15:00|15091.92|15091.92|15080.62|15080.62|15099.45|15099.45|15080.62|15080.62|0
1673943600000|2023-01-17 08:20:00|15071.33|15071.33|15066.88|15066.88|15075.31|15075.31|15065.55|15065.55|0
1673943900000|2023-01-17 08:25:00|15081.95|15081.95|15104.46|15104.46|15119.74|15119.74|15081.95|15081.95|0
1673944200000|2023-01-17 08:30:00|15104.02|15104.02|15084.85|15084.85|15104.02|15104.02|15081.08|15081.08|0
1673944500000|2023-01-17 08:35:00|15081.08|15081.08|15096.58|15096.58|15096.58|15096.58|15077.32|15077.32|0
1673944800000|2023-01-17 08:40:00|15100.34|15100.34|15106.76|15106.76|15113.18|15113.18|15100.34|15100.34|0
1673945100000|2023-01-17 08:45:00|15109.41|15109.41|15116.95|15116.95|15116.95|15116.95|15109.41|15109.41|0
1673945400000|2023-01-17 08:50:00|15110.31|15110.31|15133.82|15133.82|15133.82|15133.82|15108.14|15108.14|0
1673945700000|2023-01-17 08:55:00|15129.84|15129.84|15145.33|15145.33|15152.87|15152.87|15129.84|15129.84|0
1673946000000|2023-01-17 09:00:00|15149.1|15149.1|15174.96|15174.96|15174.96|15174.96|15149.1|15149.1|0
1673946300000|2023-01-17 09:05:00|15177.61|15177.61|15177.61|15177.61|15186.47|15186.47|15175.17|15175.17|0
1673946600000|2023-01-17 09:10:00|15181.38|15181.38|15141.28|15141.28|15188.01|15188.01|15137.51|15137.51|0
1673946900000|2023-01-17 09:15:00|15139.95|15139.95|15118.49|15118.49|15139.95|15139.95|15118.49|15118.49|0
1673947200000|2023-01-17 09:20:00|15114.51|15114.51|15112.45|15112.45|15123.75|15123.75|15110.75|15110.75|0
1673947500000|2023-01-17 09:25:00|15119.99|15119.99|15145.61|15145.61|15145.61|15145.61|15119.99|15119.99|0
1673947800000|2023-01-17 09:30:00|15149.37|15149.37|15167.85|15167.85|15167.85|15167.85|15149.37|15149.37|0
1673948100000|2023-01-17 09:35:00|15171.62|15171.62|15160.52|15160.52|15184.24|15184.24|15160.52|15160.52|0
1673948400000|2023-01-17 09:40:00|15156.76|15156.76|15154.36|15154.36|15157.02|15157.02|15149.48|15149.48|0
1673948700000|2023-01-17 09:45:00|15150.38|15150.38|15149.97|15149.97|15151.73|15151.73|15142.85|15142.85|0
1673949000000|2023-01-17 09:50:00|15153.74|15153.74|15167.96|15167.96|15167.96|15167.96|15153.74|15153.74|0
1673949300000|2023-01-17 09:55:00|15171.72|15171.72|15188.12|15188.12|15190.77|15190.77|15171.72|15171.72|0
1673949600000|2023-01-17 10:00:00|15180.58|15180.58|15156.45|15156.45|15180.58|15180.58|15156.45|15156.45|0
1673949900000|2023-01-17 10:05:00|15160.21|15160.21|15153.32|15153.32|15160.21|15160.21|15150.03|15150.03|0
1673950200000|2023-01-17 10:10:00|15160.85|15160.85|15150.88|15150.88|15162.18|15162.18|15150.88|15150.88|0
1673950500000|2023-01-17 10:15:00|15145.57|15145.57|15148.65|15148.65|15152.42|15152.42|15144.25|15144.25|0
1673950800000|2023-01-17 10:20:00|15151.3|15151.3|15169.92|15169.92|15169.92|15169.92|15136.03|15136.03|0
1673951100000|2023-01-17 10:25:00|15166.16|15166.16|15170.59|15170.59|15170.59|15170.59|15166.16|15166.16|0
1673951400000|2023-01-17 10:30:00|15170.16|15170.16|15155.09|15155.09|15170.16|15170.16|15155.09|15155.09|0
1673951700000|2023-01-17 10:35:00|15158.86|15158.86|15150|15150|15158.86|15158.86|15150|15150|0
1673952000000|2023-01-17 10:40:00|15157.53|15157.53|15155.77|15155.77|15157.53|15157.53|15148.67|15148.67|0
1673952300000|2023-01-17 10:45:00|15157.09|15157.09|15161.07|15161.07|15161.07|15161.07|15157.09|15157.09|0
1673952600000|2023-01-17 10:50:00|15157.31|15157.31|15157.31|15157.31|15157.31|15157.31|15152.21|15152.21|0
1673952900000|2023-01-17 10:55:00|15158.18|15158.18|15167.04|15167.04|15181.2|15181.2|15154.41|15154.41|0
1673953200000|2023-01-17 11:00:00|15165.71|15165.71|15161.95|15161.95|15165.71|15165.71|15161.95|15161.95|0
1673953500000|2023-01-17 11:05:00|15163.27|15163.27|15159.51|15159.51|15163.27|15163.27|15155.74|15155.74|0
1673953800000|2023-01-17 11:10:00|15155.74|15155.74|15159.51|15159.51|15160.83|15160.83|15155.74|15155.74|0
1673954100000|2023-01-17 11:15:00|15155.74|15155.74|15162.16|15162.16|15170.8|15170.8|15151.97|15151.97|0
1673954400000|2023-01-17 11:20:00|15158.39|15158.39|15162.16|15162.16|15165.93|15165.93|15158.39|15158.39|0
1673954700000|2023-01-17 11:25:00|15161.29|15161.29|15164.4|15164.4|15164.4|15164.4|15151.56|15151.56|0
1673955000000|2023-01-17 11:30:00|15163.07|15163.07|15158.62|15158.62|15163.07|15163.07|15158.62|15158.62|0
1673955300000|2023-01-17 11:35:00|15157.29|15157.29|15150.87|15150.87|15158.4|15158.4|15150.87|15150.87|0
1673955600000|2023-01-17 11:40:00|15147.1|15147.1|15142.01|15142.01|15147.1|15147.1|15138.25|15138.25|0
1673955900000|2023-01-17 11:45:00|15143.34|15143.34|15155.06|15155.06|15155.06|15155.06|15143.34|15143.34|0
1673956200000|2023-01-17 11:50:00|15157.72|15157.72|15155.06|15155.06|15158.83|15158.83|15155.06|15155.06|0
1673956500000|2023-01-17 11:55:00|15158.83|15158.83|15153.52|15153.52|15158.83|15158.83|15153.52|15153.52|0
1673956800000|2023-01-17 12:00:00|15151.78|15151.78|15151.35|15151.35|15152.69|15152.69|15150.04|15150.04|0
1673957100000|2023-01-17 12:05:00|15155.11|15155.11|15162.64|15162.64|15163.97|15163.97|15155.11|15155.11|0
1673957400000|2023-01-17 12:10:00|15163.97|15163.97|15156.44|15156.44|15167.74|15167.74|15156.44|15156.44|0
1673957700000|2023-01-17 12:15:00|15160.2|15160.2|15155.85|15155.85|15160.2|15160.2|15154.52|15154.52|0
1673958000000|2023-01-17 12:20:00|15155.41|15155.41|15149.21|15149.21|15156.74|15156.74|15145.23|15145.23|0
1673958300000|2023-01-17 12:25:00|15149.64|15149.64|15152.97|15152.97|15153.41|15153.41|15149.64|15149.64|0
1673958600000|2023-01-17 12:30:00|15151.65|15151.65|15151.65|15151.65|15151.65|15151.65|15147.88|15147.88|0
1673959200000|2023-01-17 12:40:00|15150.32|15150.32|15148.99|15148.99|15150.32|15150.32|15148.99|15148.99|0
1673959500000|2023-01-17 12:45:00|15147.67|15147.67|15139.28|15139.28|15147.67|15147.67|15137.26|15137.26|0
1673959800000|2023-01-17 12:50:00|15137.95|15137.95|15136.84|15136.84|15137.95|15137.95|15134.19|15134.19|0
1673960100000|2023-01-17 12:55:00|15137.28|15137.28|15142.81|15142.81|15144.13|15144.13|15134.62|15134.62|0
1673960400000|2023-01-17 13:00:00|15139.04|15139.04|15114.92|15114.92|15139.04|15139.04|15114.92|15114.92|0
1673960700000|2023-01-17 13:05:00|15117.57|15117.57|15123.12|15123.12|15123.12|15123.12|15117.57|15117.57|0
1673961000000|2023-01-17 13:10:00|15126.89|15126.89|15108.06|15108.06|15130.65|15130.65|15108.06|15108.06|0
1673961300000|2023-01-17 13:15:00|15105.4|15105.4|15105.4|15105.4|15109.17|15109.17|15097.87|15097.87|0
1673961600000|2023-01-17 13:20:00|15108.06|15108.06|15112.04|15112.04|15115.8|15115.8|15108.06|15108.06|0
1673961900000|2023-01-17 13:25:00|15109.38|15109.38|15114.66|15114.66|15118.43|15118.43|15109.38|15109.38|0
1673962200000|2023-01-17 13:30:00|15110.9|15110.9|15120.43|15120.43|15120.87|15120.87|15105.8|15105.8|0
1673962500000|2023-01-17 13:35:00|15124.2|15124.2|15111.82|15111.82|15124.2|15124.2|15111.82|15111.82|0
1673962800000|2023-01-17 13:40:00|15108.05|15108.05|15106.94|15106.94|15113.36|15113.36|15101.84|15101.84|0
1673963100000|2023-01-17 13:45:00|15110.7|15110.7|15102.3|15102.3|15114.47|15114.47|15102.3|15102.3|0
1673963400000|2023-01-17 13:50:00|15100.97|15100.97|15092.11|15092.11|15100.97|15100.97|15092.11|15092.11|0
1673963700000|2023-01-17 13:55:00|15091.24|15091.24|15094.57|15094.57|15098.34|15098.34|15090.81|15090.81|0
1673964000000|2023-01-17 14:00:00|15095.88|15095.88|15111.79|15111.79|15114.23|15114.23|15094.55|15094.55|0
1673964300000|2023-01-17 14:05:00|15109.13|15109.13|15104.25|15104.25|15109.13|15109.13|15099.16|15099.16|0
1673964600000|2023-01-17 14:10:00|15105.58|15105.58|15113.29|15113.29|15113.29|15113.29|15104.43|15104.43|0
1673964900000|2023-01-17 14:15:00|15117.05|15117.05|15117.32|15117.32|15121.09|15121.09|15113.29|15113.29|0
1673965200000|2023-01-17 14:20:00|15117.76|15117.76|15126.62|15126.62|15126.62|15126.62|15117.76|15117.76|0
1673965500000|2023-01-17 14:25:00|15130.39|15130.39|15142.14|15142.14|15142.14|15142.14|15126.62|15126.62|0
1673965800000|2023-01-17 14:30:00|15145.9|15145.9|15146.81|15146.81|15159.44|15159.44|15141.51|15141.51|0
1673966100000|2023-01-17 14:35:00|15150.58|15150.58|15140.59|15140.59|15156.98|15156.98|15136.82|15136.82|0
1673966400000|2023-01-17 14:40:00|15136.82|15136.82|15142.59|15142.59|15143.92|15143.92|15133.06|15133.06|0
1673966700000|2023-01-17 14:45:00|15146.36|15146.36|15140.55|15140.55|15163.18|15163.18|15134.13|15134.13|0
1673967000000|2023-01-17 14:50:00|15140.12|15140.12|15138.79|15138.79|15140.12|15140.12|15135.03|15135.03|0
1673967300000|2023-01-17 14:55:00|15142.56|15142.56|15149.2|15149.2|15152.97|15152.97|15142.56|15142.56|0
1673967600000|2023-01-17 15:00:00|15150.53|15150.53|15236.81|15236.81|15236.81|15236.81|15150.53|15150.53|0
1673967900000|2023-01-17 15:05:00|15234.15|15234.15|15217.86|15217.86|15235.48|15235.48|15208.06|15208.06|0
1673968200000|2023-01-17 15:10:00|15221.63|15221.63|15210.33|15210.33|15229.38|15229.38|15210.33|15210.33|0
1673968500000|2023-01-17 15:15:00|15207.68|15207.68|15173.04|15173.04|15207.68|15207.68|15173.04|15173.04|0
1673968800000|2023-01-17 15:20:00|15176.81|15176.81|15162.4|15162.4|15183.01|15183.01|15161.53|15161.53|0
1673969100000|2023-01-17 15:25:00|15163.73|15163.73|15166.07|15166.07|15170.15|15170.15|15160.41|15160.41|0
1673969400000|2023-01-17 15:30:00|15169.84|15169.84|15168.08|15168.08|15169.84|15169.84|15148.16|15148.16|0
1673969700000|2023-01-17 15:35:00|15164.31|15164.31|15154.13|15154.13|15168.08|15168.08|15154.13|15154.13|0
1673970000000|2023-01-17 15:40:00|15152.8|15152.8|15152.82|15152.82|15155.45|15155.45|15136.21|15136.21|0
1673970300000|2023-01-17 15:45:00|15154.15|15154.15|15160.41|15160.41|15165.05|15165.05|15151.34|15151.34|0
1673970600000|2023-01-17 15:50:00|15159.08|15159.08|15131.23|15131.23|15159.08|15159.08|15131.23|15131.23|0
1673970900000|2023-01-17 15:55:00|15133.88|15133.88|15130.76|15130.76|15133.88|15133.88|15119.06|15119.06|0
1673971200000|2023-01-17 16:00:00|15129.44|15129.44|15130.52|15130.52|15141.6|15141.6|15126.75|15126.75|0
1673971500000|2023-01-17 16:05:00|15126.75|15126.75|15108.47|15108.47|15126.75|15126.75|15108.47|15108.47|0
1673971800000|2023-01-17 16:10:00|15109.8|15109.8|15118.87|15118.87|15122.63|15122.63|15102.26|15102.26|0
1673972100000|2023-01-17 16:15:00|15122.63|15122.63|15125.96|15125.96|15128.62|15128.62|15119.98|15119.98|0
1673972400000|2023-01-17 16:20:00|15124.64|15124.64|15101.14|15101.14|15124.64|15124.64|15097.38|15097.38|0
1673972700000|2023-01-17 16:25:00|15104.91|15104.91|15134.65|15134.65|15135.54|15135.54|15104.91|15104.91|0
1674029700000|2023-01-18 08:15:00|15203.33|15203.33|15224.11|15224.11|15230.53|15230.53|15199.35|15199.35|0
1674030000000|2023-01-18 08:20:00|15225.43|15225.43|15216.15|15216.15|15229.2|15229.2|15208.61|15208.61|0
1674030300000|2023-01-18 08:25:00|15219.91|15219.91|15227.88|15227.88|15227.88|15227.88|15213.93|15213.93|0
1674030600000|2023-01-18 08:30:00|15231.65|15231.65|15202.07|15202.07|15231.65|15231.65|15200.74|15200.74|0
1674030900000|2023-01-18 08:35:00|15200.76|15200.76|15183.04|15183.04|15200.76|15200.76|15180.39|15180.39|0
1674031200000|2023-01-18 08:40:00|15167.98|15167.98|15167.5|15167.5|15167.98|15167.98|15152.91|15152.91|0
1674031500000|2023-01-18 08:45:00|15175.04|15175.04|15172.38|15172.38|15175.04|15175.04|15172.38|15172.38|0
1674031800000|2023-01-18 08:50:00|15179.92|15179.92|15200.71|15200.71|15205.8|15205.8|15179.92|15179.92|0
1674032100000|2023-01-18 08:55:00|15204.69|15204.69|15223.52|15223.52|15227.5|15227.5|15204.69|15204.69|0
1674032400000|2023-01-18 09:00:00|15227.44|15227.44|15188.5|15188.5|15227.44|15227.44|15188.5|15188.5|0
1674032700000|2023-01-18 09:05:00|15191.15|15191.15|15176.07|15176.07|15193.79|15193.79|15174.74|15174.74|0
1674033000000|2023-01-18 09:10:00|15179.83|15179.83|15186.89|15186.89|15188.22|15188.22|15179.83|15179.83|0
1674033300000|2023-01-18 09:15:00|15183.13|15183.13|15169.17|15169.17|15183.13|15183.13|15169.17|15169.17|0
1674033600000|2023-01-18 09:20:00|15167.85|15167.85|15166.93|15166.93|15171.83|15171.83|15164.27|15164.27|0
1674033900000|2023-01-18 09:25:00|15174.46|15174.46|15173.13|15173.13|15174.46|15174.46|15169.37|15169.37|0
1674034200000|2023-01-18 09:30:00|15171.81|15171.81|15182.21|15182.21|15182.21|15182.21|15171.81|15171.81|0
1674034500000|2023-01-18 09:35:00|15179.55|15179.55|15173.13|15173.13|15179.55|15179.55|15162.95|15162.95|0
1674034800000|2023-01-18 09:40:00|15170.48|15170.48|15174.25|15174.25|15174.25|15174.25|15170.48|15170.48|0
1674035100000|2023-01-18 09:45:00|15173.38|15173.38|15151.5|15151.5|15173.38|15173.38|15151.05|15151.05|0
1674035400000|2023-01-18 09:50:00|15150.18|15150.18|15160.57|15160.57|15160.57|15160.57|15150.18|15150.18|0
1674035700000|2023-01-18 09:55:00|15159.25|15159.25|15161.69|15161.69|15165.45|15165.45|15157.92|15157.92|0
1674036000000|2023-01-18 10:00:00|15165.45|15165.45|15154.85|15154.85|15165.45|15165.45|15154.85|15154.85|0
1674036300000|2023-01-18 10:05:00|15158.62|15158.62|15165.02|15165.02|15168.79|15168.79|15158.62|15158.62|0
1674036600000|2023-01-18 10:10:00|15161.25|15161.25|15162.58|15162.58|15166.56|15166.56|15161.25|15161.25|0
1674036900000|2023-01-18 10:15:00|15161.25|15161.25|15163.69|15163.69|15171.44|15171.44|15161.25|15161.25|0
1674037200000|2023-01-18 10:20:00|15156.16|15156.16|15162.82|15162.82|15162.82|15162.82|15153.09|15153.09|0
1674037500000|2023-01-18 10:25:00|15164.13|15164.13|15156.6|15156.6|15169.22|15169.22|15156.6|15156.6|0
1674037800000|2023-01-18 10:30:00|15160.57|15160.57|15155.48|15155.48|15161.9|15161.9|15155.48|15155.48|0
1674038100000|2023-01-18 10:35:00|15152.83|15152.83|15154.37|15154.37|15155.7|15155.7|15141.53|15141.53|0
1674038400000|2023-01-18 10:40:00|15156.11|15156.11|15179.78|15179.78|15179.78|15179.78|15156.11|15156.11|0
1674038700000|2023-01-18 10:45:00|15183.54|15183.54|15180.89|15180.89|15183.54|15183.54|15178.24|15178.24|0
1674039000000|2023-01-18 10:50:00|15179.56|15179.56|15189.96|15189.96|15189.96|15189.96|15178.24|15178.24|0
1674039300000|2023-01-18 10:55:00|15193.73|15193.73|15200.15|15200.15|15200.15|15200.15|15193.73|15193.73|0
1674039600000|2023-01-18 11:00:00|15198.82|15198.82|15200.15|15200.15|15200.15|15200.15|15197.49|15197.49|0
1674039900000|2023-01-18 11:05:00|15203.91|15203.91|15195.27|15195.27|15204.13|15204.13|15195.27|15195.27|0
1674040200000|2023-01-18 11:10:00|15193.94|15193.94|15191.29|15191.29|15193.94|15193.94|15191.29|15191.29|0
1674040500000|2023-01-18 11:15:00|15182.77|15182.77|15167.44|15167.44|15182.77|15182.77|15167.44|15167.44|0
1674040800000|2023-01-18 11:20:00|15166.11|15166.11|15170.09|15170.09|15170.09|15170.09|15162.35|15162.35|0
1674041100000|2023-01-18 11:25:00|15166.33|15166.33|15163.06|15163.06|15166.33|15166.33|15159.3|15159.3|0
1674041400000|2023-01-18 11:30:00|15159.3|15159.3|15141.58|15141.58|15159.3|15159.3|15141.58|15141.58|0
1674041700000|2023-01-18 11:35:00|15140.25|15140.25|15138.74|15138.74|15141.58|15141.58|15138.74|15138.74|0
1674042000000|2023-01-18 11:40:00|15141.39|15141.39|15141.39|15141.39|15141.39|15141.39|15126.33|15126.33|0
1674042300000|2023-01-18 11:45:00|15137.63|15137.63|15140.45|15140.45|15141.39|15141.39|15136.68|15136.68|0
1674042600000|2023-01-18 11:50:00|15141.77|15141.77|15162.14|15162.14|15162.14|15162.14|15141.77|15141.77|0
1674042900000|2023-01-18 11:55:00|15165.91|15165.91|15165.91|15165.91|15173.44|15173.44|15165.91|15165.91|0
1674043200000|2023-01-18 12:00:00|15164.58|15164.58|15169.22|15169.22|15169.22|15169.22|15159.04|15159.04|0
1674043500000|2023-01-18 12:05:00|15176.75|15176.75|15186.94|15186.94|15188.48|15188.48|15176.75|15176.75|0
1674043800000|2023-01-18 12:10:00|15185.61|15185.61|15172.77|15172.77|15185.61|15185.61|15170.12|15170.12|0
1674044100000|2023-01-18 12:15:00|15171.45|15171.45|15175.43|15175.43|15175.43|15175.43|15171.45|15171.45|0
1674044400000|2023-01-18 12:20:00|15171.66|15171.66|15169.92|15169.92|15172.55|15172.55|15169.92|15169.92|0
1674044700000|2023-01-18 12:25:00|15173.68|15173.68|15171.24|15171.24|15175.01|15175.01|15171.24|15171.24|0
1674045000000|2023-01-18 12:30:00|15169.92|15169.92|15167.27|15167.27|15169.92|15169.92|15167.27|15167.27|0
1674045300000|2023-01-18 12:35:00|15165.94|15165.94|15167.48|15167.48|15182.54|15182.54|15165.94|15165.94|0
1674045600000|2023-01-18 12:40:00|15166.15|15166.15|15164.83|15164.83|15171.46|15171.46|15156.87|15156.87|0
1674045900000|2023-01-18 12:45:00|15167.48|15167.48|15157.08|15157.08|15167.48|15167.48|15156.21|15156.21|0
1674046200000|2023-01-18 12:50:00|15164.61|15164.61|15164.83|15164.83|15168.59|15168.59|15164.61|15164.61|0
1674046500000|2023-01-18 12:55:00|15161.06|15161.06|15160.6|15160.6|15161.06|15161.06|15159.73|15159.73|0
1674046800000|2023-01-18 13:00:00|15156.62|15156.62|15133.15|15133.15|15156.62|15156.62|15133.15|15133.15|0
1674047100000|2023-01-18 13:05:00|15135.81|15135.81|15140|15140|15141.11|15141.11|15129.81|15129.81|0
1674047400000|2023-01-18 13:10:00|15137.35|15137.35|15147.53|15147.53|15147.53|15147.53|15137.35|15137.35|0
1674047700000|2023-01-18 13:15:00|15144.88|15144.88|15139.57|15139.57|15144.88|15144.88|15139.57|15139.57|0
1674048000000|2023-01-18 13:20:00|15140.9|15140.9|15134.69|15134.69|15147.32|15147.32|15134.69|15134.69|0
1674048300000|2023-01-18 13:25:00|15138.46|15138.46|15138.25|15138.25|15147.32|15147.32|15137.13|15137.13|0
1674048600000|2023-01-18 13:30:00|15145.78|15145.78|15170.3|15170.3|15200.86|15200.86|15116.55|15116.55|0
1674048900000|2023-01-18 13:35:00|15174.27|15174.27|15167.86|15167.86|15178.04|15178.04|15162.76|15162.76|0
1674049200000|2023-01-18 13:40:00|15169.18|15169.18|15159|15159|15169.18|15169.18|15159|15159|0
1674049500000|2023-01-18 13:45:00|15160.32|15160.32|15178.25|15178.25|15178.25|15178.25|15160.32|15160.32|0
1674049800000|2023-01-18 13:50:00|15176.95|15176.95|15202.87|15202.87|15206.63|15206.63|15176.95|15176.95|0
1674050100000|2023-01-18 13:55:00|15204.19|15204.19|15209.49|15209.49|15211.73|15211.73|15204.19|15204.19|0
1674050400000|2023-01-18 14:00:00|15210.8|15210.8|15220.57|15220.57|15225.87|15225.87|15203.96|15203.96|0
1674050700000|2023-01-18 14:05:00|15231.86|15231.86|15224.12|15224.12|15241.84|15241.84|15221.47|15221.47|0
1674051000000|2023-01-18 14:10:00|15225.45|15225.45|15219.46|15219.46|15229.65|15229.65|15219.46|15219.46|0
1674051300000|2023-01-18 14:15:00|15220.79|15220.79|15215.26|15215.26|15226.09|15226.09|15213.93|15213.93|0
1674051600000|2023-01-18 14:20:00|15214.82|15214.82|15214.82|15214.82|15222.36|15222.36|15214.82|15214.82|0
1674051900000|2023-01-18 14:25:00|15217.48|15217.48|15213.5|15213.5|15225.01|15225.01|15213.5|15213.5|0
1674052200000|2023-01-18 14:30:00|15209.73|15209.73|15234.3|15234.3|15234.3|15234.3|15209.73|15209.73|0
1674052500000|2023-01-18 14:35:00|15238.27|15238.27|15229.42|15229.42|15249.76|15249.76|15228.96|15228.96|0
1674052800000|2023-01-18 14:40:00|15233.18|15233.18|15270.78|15270.78|15270.78|15270.78|15233.18|15233.18|0
1674053100000|2023-01-18 14:45:00|15274.55|15274.55|15248.01|15248.01|15280.53|15280.53|15243.8|15243.8|0
1674053400000|2023-01-18 14:50:00|15246.68|15246.68|15257.08|15257.08|15263.5|15263.5|15242.7|15242.7|0
1674053700000|2023-01-18 14:55:00|15258.39|15258.39|15253.77|15253.77|15259.05|15259.05|15253.77|15253.77|0
1674054000000|2023-01-18 15:00:00|15256.42|15256.42|15261.54|15261.54|15264.19|15264.19|15251.11|15251.11|0
1674054300000|2023-01-18 15:05:00|15264.19|15264.19|15268.38|15268.38|15273.05|15273.05|15264.19|15264.19|0
1674054600000|2023-01-18 15:10:00|15267.05|15267.05|15263.07|15263.07|15267.05|15267.05|15260.42|15260.42|0
1674054900000|2023-01-18 15:15:00|15265.72|15265.72|15254.21|15254.21|15267.05|15267.05|15254.21|15254.21|0
1674055200000|2023-01-18 15:20:00|15254.65|15254.65|15249.77|15249.77|15254.86|15254.86|15249.77|15249.77|0
1674055500000|2023-01-18 15:25:00|15253.53|15253.53|15248.9|15248.9|15254.86|15254.86|15248.9|15248.9|0
1674055800000|2023-01-18 15:30:00|15247.57|15247.57|15237.56|15237.56|15251.34|15251.34|15236.06|15236.06|0
1674056100000|2023-01-18 15:35:00|15226.94|15226.94|15185.11|15185.11|15226.94|15226.94|15185.11|15185.11|0
1674056400000|2023-01-18 15:40:00|15184.67|15184.67|15180.45|15180.45|15186.68|15186.68|15173.84|15173.84|0
1674056700000|2023-01-18 15:45:00|15176.47|15176.47|15181.51|15181.51|15193.47|15193.47|15176.47|15176.47|0
1674057000000|2023-01-18 15:50:00|15177.74|15177.74|15136.14|15136.14|15177.74|15177.74|15136.14|15136.14|0
1674057300000|2023-01-18 15:55:00|15132.38|15132.38|15123.32|15123.32|15132.38|15132.38|15119.34|15119.34|0
1674057600000|2023-01-18 16:00:00|15127.09|15127.09|15117.79|15117.79|15133.51|15133.51|15117.79|15117.79|0
1674057900000|2023-01-18 16:05:00|15116.48|15116.48|15107.39|15107.39|15116.48|15116.48|15085.05|15085.05|0
1674058200000|2023-01-18 16:10:00|15103.62|15103.62|15103.86|15103.86|15104.73|15104.73|15100.97|15100.97|0
1674058500000|2023-01-18 16:15:00|15105.19|15105.19|15120.86|15120.86|15121.77|15121.77|15105.19|15105.19|0
1674058800000|2023-01-18 16:20:00|15117.09|15117.09|15090.1|15090.1|15117.53|15117.53|15090.1|15090.1|0
1674059100000|2023-01-18 16:25:00|15091.42|15091.42|15088.67|15088.67|15101.87|15101.87|15088.67|15088.67|0
1674116100000|2023-01-19 08:15:00|15051.46|15051.46|15083.13|15083.13|15083.13|15083.13|15047.48|15047.48|0
1674116400000|2023-01-19 08:20:00|15085.31|15085.31|15059.68|15059.68|15085.31|15085.31|15057.92|15057.92|0
1674116700000|2023-01-19 08:25:00|15055.91|15055.91|15059.46|15059.46|15067|15067|15051.93|15051.93|0
1674117000000|2023-01-19 08:30:00|15067|15067|15056.81|15056.81|15074.53|15074.53|15056.81|15056.81|0
1674117300000|2023-01-19 08:35:00|15055.94|15055.94|15038.01|15038.01|15055.94|15055.94|15033.34|15033.34|0
1674117600000|2023-01-19 08:40:00|15044.64|15044.64|15029.83|15029.83|15048.41|15048.41|15029.83|15029.83|0
1674117900000|2023-01-19 08:45:00|15031.15|15031.15|15008.34|15008.34|15031.15|15031.15|15008.34|15008.34|0
1674118200000|2023-01-19 08:50:00|15004.36|15004.36|14954.59|14954.59|15004.36|15004.36|14954.59|14954.59|0
1674118500000|2023-01-19 08:55:00|14943.29|14943.29|14920.96|14920.96|14950.83|14950.83|14918.3|14918.3|0
1674118800000|2023-01-19 09:00:00|14924.72|14924.72|14945.09|14945.09|14952.63|14952.63|14922.28|14922.28|0
1674119100000|2023-01-19 09:05:00|14946.42|14946.42|14973.21|14973.21|14973.21|14973.21|14946.42|14946.42|0
1674119400000|2023-01-19 09:10:00|14976.98|14976.98|14971.89|14971.89|14984.72|14984.72|14971.89|14971.89|0
1674119700000|2023-01-19 09:15:00|14969.23|14969.23|14932.54|14932.54|14969.23|14969.23|14932.54|14932.54|0
1674120000000|2023-01-19 09:20:00|14929.88|14929.88|14934.98|14934.98|14934.98|14934.98|14927.44|14927.44|0
1674120300000|2023-01-19 09:25:00|14933.65|14933.65|14933.65|14933.65|14933.65|14933.65|14933.65|14933.65|0
1674120600000|2023-01-19 09:30:00|14936.3|14936.3|14949.14|14949.14|14949.14|14949.14|14935.36|14935.36|0
1674120900000|2023-01-19 09:35:00|14952.91|14952.91|14950.26|14950.26|14952.91|14952.91|14950.26|14950.26|0
1674121200000|2023-01-19 09:40:00|14952.91|14952.91|14946.03|14946.03|14952.91|14952.91|14946.03|14946.03|0
1674121500000|2023-01-19 09:45:00|14942.27|14942.27|14941.34|14941.34|14942.27|14942.27|14937.36|14937.36|0
1674121800000|2023-01-19 09:50:00|14945.32|14945.32|14948.92|14948.92|14950.25|14950.25|14944.94|14944.94|0
1674122100000|2023-01-19 09:55:00|14947.59|14947.59|14960.24|14960.24|14960.24|14960.24|14947.59|14947.59|0
1674122400000|2023-01-19 10:00:00|14961.57|14961.57|14970.75|14970.75|14970.75|14970.75|14961.57|14961.57|0
1674122700000|2023-01-19 10:05:00|14976.44|14976.44|14981.53|14981.53|14981.53|14981.53|14972.67|14972.67|0
1674123000000|2023-01-19 10:10:00|14985.51|14985.51|14988.16|14988.16|14993.25|14993.25|14984.39|14984.39|0
1674123300000|2023-01-19 10:15:00|14987.73|14987.73|14986.42|14986.42|14989.05|14989.05|14986.42|14986.42|0
1674123600000|2023-01-19 10:20:00|14978.89|14978.89|14962.28|14962.28|14978.89|14978.89|14962.28|14962.28|0
1674123900000|2023-01-19 10:25:00|14964.93|14964.93|14966.26|14966.26|14966.26|14966.26|14964.93|14964.93|0
1674124200000|2023-01-19 10:30:00|14962.49|14962.49|14949.43|14949.43|14962.49|14962.49|14949.43|14949.43|0
1674124500000|2023-01-19 10:35:00|14948.11|14948.11|14944.15|14944.15|14948.11|14948.11|14944.15|14944.15|0
1674124800000|2023-01-19 10:40:00|14941.49|14941.49|14937.94|14937.94|14945.47|14945.47|14937.94|14937.94|0
1674125100000|2023-01-19 10:45:00|14926.64|14926.64|14935.5|14935.5|14935.5|14935.5|14926.64|14926.64|0
1674125400000|2023-01-19 10:50:00|14939.27|14939.27|14943.03|14943.03|14943.03|14943.03|14939.27|14939.27|0
1674125700000|2023-01-19 10:55:00|14946.8|14946.8|14950.56|14950.56|14950.56|14950.56|14946.8|14946.8|0
1674126000000|2023-01-19 11:00:00|14951.89|14951.89|14955.87|14955.87|14955.87|14955.87|14951.89|14951.89|0
1674126300000|2023-01-19 11:05:00|14959.64|14959.64|14959.64|14959.64|14959.64|14959.64|14959.64|14959.64|0
1674126600000|2023-01-19 11:10:00|14958.31|14958.31|14950.78|14950.78|14958.31|14958.31|14950.78|14950.78|0
1674126900000|2023-01-19 11:15:00|14945.68|14945.68|14943.03|14943.03|14945.68|14945.68|14939.27|14939.27|0
1674127200000|2023-01-19 11:20:00|14946.8|14946.8|14946.8|14946.8|14954.33|14954.33|14943.03|14943.03|0
1674127800000|2023-01-19 11:30:00|14945.85|14945.85|14938.32|14938.32|14945.85|14945.85|14938.32|14938.32|0
1674128100000|2023-01-19 11:35:00|14942.09|14942.09|14931.46|14931.46|14942.09|14942.09|14927.7|14927.7|0
1674128400000|2023-01-19 11:40:00|14927.7|14927.7|14927.7|14927.7|14927.7|14927.7|14923.93|14923.93|0
1674128700000|2023-01-19 11:45:00|14920.16|14920.16|14921.49|14921.49|14922.6|14922.6|14917.51|14917.51|0
1674129000000|2023-01-19 11:50:00|14920.16|14920.16|14921.47|14921.47|14921.47|14921.47|14920.16|14920.16|0
1674129300000|2023-01-19 11:55:00|14919.29|14919.29|14928.15|14928.15|14935.69|14935.69|14919.29|14919.29|0
1674129600000|2023-01-19 12:00:00|14929.48|14929.48|14925.5|14925.5|14933.25|14933.25|14925.5|14925.5|0
1674129900000|2023-01-19 12:05:00|14928.15|14928.15|14928.15|14928.15|14928.15|14928.15|14928.15|14928.15|0
1674130200000|2023-01-19 12:10:00|14925.5|14925.5|14926.83|14926.83|14929.27|14929.27|14920.41|14920.41|0
1674130500000|2023-01-19 12:15:00|14925.5|14925.5|14935.69|14935.69|14939.45|14939.45|14925.5|14925.5|0
1674130800000|2023-01-19 12:20:00|14934.36|14934.36|14909.13|14909.13|14934.36|14934.36|14906.47|14906.47|0
1674131100000|2023-01-19 12:25:00|14916.66|14916.66|14921.75|14921.75|14921.75|14921.75|14916.66|14916.66|0
1674131400000|2023-01-19 12:30:00|14925.52|14925.52|14899.3|14899.3|14926.85|14926.85|14899.3|14899.3|0
1674131700000|2023-01-19 12:35:00|14903.07|14903.07|14897.97|14897.97|14903.07|14903.07|14897.97|14897.97|0
1674132000000|2023-01-19 12:40:00|14905.51|14905.51|14897.97|14897.97|14905.51|14905.51|14897.97|14897.97|0
1674132300000|2023-01-19 12:45:00|14890.44|14890.44|14874.05|14874.05|14891.77|14891.77|14874.05|14874.05|0
1674132600000|2023-01-19 12:50:00|14873.61|14873.61|14884.45|14884.45|14887.1|14887.1|14872.74|14872.74|0
1674132900000|2023-01-19 12:55:00|14887.1|14887.1|14895.96|14895.96|14895.96|14895.96|14887.1|14887.1|0
1674133200000|2023-01-19 13:00:00|14899.94|14899.94|14889.75|14889.75|14899.94|14899.94|14889.75|14889.75|0
1674133500000|2023-01-19 13:05:00|14890.19|14890.19|14897.72|14897.72|14901.49|14901.49|14890.19|14890.19|0
1674133800000|2023-01-19 13:10:00|14896.4|14896.4|14896.4|14896.4|14896.4|14896.4|14896.4|14896.4|0
1674134100000|2023-01-19 13:15:00|14892.63|14892.63|14882.93|14882.93|14896.4|14896.4|14873.64|14873.64|0
1674134400000|2023-01-19 13:20:00|14877.62|14877.62|14892.68|14892.68|14892.68|14892.68|14877.62|14877.62|0
1674134700000|2023-01-19 13:25:00|14888.91|14888.91|14894|14894|14894|14894|14888.91|14888.91|0
1674135000000|2023-01-19 13:30:00|14890.24|14890.24|14885.32|14885.32|14890.24|14890.24|14859.89|14859.89|0
1674135300000|2023-01-19 13:35:00|14889.09|14889.09|14897.94|14897.94|14897.94|14897.94|14885.32|14885.32|0
1674135600000|2023-01-19 13:40:00|14901.71|14901.71|14885.56|14885.56|14901.71|14901.71|14881.79|14881.79|0
1674135900000|2023-01-19 13:45:00|14888.21|14888.21|14885.56|14885.56|14888.21|14888.21|14884.23|14884.23|0
1674136200000|2023-01-19 13:50:00|14889.33|14889.33|14911.46|14911.46|14911.46|14911.46|14889.33|14889.33|0
1674136500000|2023-01-19 13:55:00|14911.9|14911.9|14927.83|14927.83|14929.37|14929.37|14911.9|14911.9|0
1674136800000|2023-01-19 14:00:00|14926.51|14926.51|14912.56|14912.56|14931.6|14931.6|14912.56|14912.56|0
1674137100000|2023-01-19 14:05:00|14908.79|14908.79|14903.48|14903.48|14912.56|14912.56|14903.48|14903.48|0
1674137400000|2023-01-19 14:10:00|14899.72|14899.72|14903.48|14903.48|14903.48|14903.48|14899.72|14899.72|0
1674137700000|2023-01-19 14:15:00|14899.5|14899.5|14901.94|14901.94|14905.71|14905.71|14894.2|14894.2|0
1674138000000|2023-01-19 14:20:00|14905.71|14905.71|14915.18|14915.18|14915.18|14915.18|14900.4|14900.4|0
1674138300000|2023-01-19 14:25:00|14907.22|14907.22|14909.87|14909.87|14911.2|14911.2|14907.22|14907.22|0
1674138600000|2023-01-19 14:30:00|14913.64|14913.64|14937.09|14937.09|14945.95|14945.95|14913.64|14913.64|0
1674138900000|2023-01-19 14:35:00|14933.11|14933.11|14961.01|14961.01|14961.01|14961.01|14931.78|14931.78|0
1674139200000|2023-01-19 14:40:00|14953.48|14953.48|14908.51|14908.51|14962.55|14962.55|14908.51|14908.51|0
1674139500000|2023-01-19 14:45:00|14904.74|14904.74|14875.95|14875.95|14904.74|14904.74|14872.19|14872.19|0
1674139800000|2023-01-19 14:50:00|14878.61|14878.61|14864.23|14864.23|14887.47|14887.47|14864.23|14864.23|0
1674140100000|2023-01-19 14:55:00|14868|14868|14896.5|14896.5|14900.48|14900.48|14868|14868|0
1674140400000|2023-01-19 15:00:00|14888.97|14888.97|14886.53|14886.53|14888.97|14888.97|14867.48|14867.48|0
1674140700000|2023-01-19 15:05:00|14889.18|14889.18|14885.07|14885.07|14898.04|14898.04|14884.63|14884.63|0
1674141000000|2023-01-19 15:10:00|14881.3|14881.3|14855.52|14855.52|14881.3|14881.3|14849.86|14849.86|0
1674141300000|2023-01-19 15:15:00|14854.19|14854.19|14865.91|14865.91|14873.45|14873.45|14849.1|14849.1|0
1674141600000|2023-01-19 15:20:00|14859.28|14859.28|14860.4|14860.4|14860.4|14860.4|14854.19|14854.19|0
1674141900000|2023-01-19 15:25:00|14861.72|14861.72|14854.22|14854.22|14872.15|14872.15|14854.22|14854.22|0
1674142200000|2023-01-19 15:30:00|14857.98|14857.98|14853.98|14853.98|14857.98|14857.98|14846.69|14846.69|0
1674142500000|2023-01-19 15:35:00|14853.1|14853.1|14867.69|14867.69|14867.69|14867.69|14839.15|14839.15|0
1674142800000|2023-01-19 15:40:00|14866.38|14866.38|14859.75|14859.75|14875.24|14875.24|14859.75|14859.75|0
1674143100000|2023-01-19 15:45:00|14855.98|14855.98|14840.25|14840.25|14855.98|14855.98|14838.07|14838.07|0
1674143400000|2023-01-19 15:50:00|14838.92|14838.92|14817.26|14817.26|14838.92|14838.92|14817.26|14817.26|0
1674143700000|2023-01-19 15:55:00|14813.49|14813.49|14808.4|14808.4|14813.49|14813.49|14803.31|14803.31|0
1674144000000|2023-01-19 16:00:00|14812.17|14812.17|14791.85|14791.85|14813.49|14813.49|14791.85|14791.85|0
1674144300000|2023-01-19 16:05:00|14793.18|14793.18|14814.41|14814.41|14817.95|14817.95|14793.18|14793.18|0
1674144600000|2023-01-19 16:10:00|14818.18|14818.18|14820.18|14820.18|14825.92|14825.92|14818.18|14818.18|0
1674144900000|2023-01-19 16:15:00|14821.05|14821.05|14795.85|14795.85|14824.82|14824.82|14792.08|14792.08|0
1674145200000|2023-01-19 16:20:00|14792.08|14792.08|14798.07|14798.07|14798.07|14798.07|14790.34|14790.34|0
1674145500000|2023-01-19 16:25:00|14801.83|14801.83|14765.26|14765.26|14803.16|14803.16|14765.26|14765.26|0
1674202500000|2023-01-20 08:15:00|14748.01|14748.01|14799.58|14799.58|14799.58|14799.58|14748.01|14748.01|0
1674202800000|2023-01-20 08:20:00|14803.34|14803.34|14776.34|14776.34|14813.95|14813.95|14761.06|14761.06|0
1674203100000|2023-01-20 08:25:00|14769.92|14769.92|14758.3|14758.3|14769.92|14769.92|14743.02|14743.02|0
1674203400000|2023-01-20 08:30:00|14762.07|14762.07|14781.51|14781.51|14792.8|14792.8|14762.07|14762.07|0
1674203700000|2023-01-20 08:35:00|14786.81|14786.81|14802.31|14802.31|14804.96|14804.96|14786.81|14786.81|0
1674204000000|2023-01-20 08:40:00|14806.28|14806.28|14821.35|14821.35|14821.35|14821.35|14806.28|14806.28|0
1674204300000|2023-01-20 08:45:00|14824|14824|14823.79|14823.79|14829.1|14829.1|14823.79|14823.79|0
1674204600000|2023-01-20 08:50:00|14825.12|14825.12|14823.79|14823.79|14825.12|14825.12|14816.26|14816.26|0
1674204900000|2023-01-20 08:55:00|14825.12|14825.12|14819.33|14819.33|14825.12|14825.12|14817.58|14817.58|0
1674205200000|2023-01-20 09:00:00|14821.98|14821.98|14820.65|14820.65|14821.98|14821.98|14818|14818|0
1674205500000|2023-01-20 09:05:00|14805.59|14805.59|14828.99|14828.99|14828.99|14828.99|14805.59|14805.59|0
1674205800000|2023-01-20 09:10:00|14830.32|14830.32|14828.99|14828.99|14832.97|14832.97|14828.99|14828.99|0
1674206100000|2023-01-20 09:15:00|14836.52|14836.52|14849.19|14849.19|14853.13|14853.13|14836.52|14836.52|0
1674206400000|2023-01-20 09:20:00|14854.49|14854.49|14881.93|14881.93|14897.21|14897.21|14854.49|14854.49|0
1674206700000|2023-01-20 09:25:00|14883.26|14883.26|14857.79|14857.79|14883.26|14883.26|14857.79|14857.79|0
1674207000000|2023-01-20 09:30:00|14846.5|14846.5|14851.35|14851.35|14851.35|14851.35|14846.5|14846.5|0
1674207300000|2023-01-20 09:35:00|14855.11|14855.11|14848.48|14848.48|14855.11|14855.11|14846.04|14846.04|0
1674207900000|2023-01-20 09:45:00|14840.95|14840.95|14820.58|14820.58|14840.95|14840.95|14820.58|14820.58|0
1674208200000|2023-01-20 09:50:00|14823.23|14823.23|14821.9|14821.9|14823.23|14823.23|14821.9|14821.9|0
1674208500000|2023-01-20 09:55:00|14819.25|14819.25|14805.51|14805.51|14819.25|14819.25|14799.09|14799.09|0
1674208800000|2023-01-20 10:00:00|14809.49|14809.49|14819.68|14819.68|14819.68|14819.68|14809.49|14809.49|0
1674209100000|2023-01-20 10:05:00|14819.24|14819.24|14839.16|14839.16|14839.16|14839.16|14819.24|14819.24|0
1674209700000|2023-01-20 10:15:00|14839.59|14839.59|14851.7|14851.7|14873.39|14873.39|14828.29|14828.29|0
1674210000000|2023-01-20 10:20:00|14855.68|14855.68|14860.55|14860.55|14864.3|14864.3|14855.68|14855.68|0
1674210300000|2023-01-20 10:25:00|14864.32|14864.32|14856.57|14856.57|14864.32|14864.32|14856.57|14856.57|0
1674210600000|2023-01-20 10:30:00|14863.2|14863.2|14874.29|14874.29|14874.29|14874.29|14859.23|14859.23|0
1674210900000|2023-01-20 10:35:00|14870.52|14870.52|14864.1|14864.1|14870.52|14870.52|14864.1|14864.1|0
1674211200000|2023-01-20 10:40:00|14856.57|14856.57|14845.06|14845.06|14856.57|14856.57|14845.06|14845.06|0
1674211500000|2023-01-20 10:45:00|14848.83|14848.83|14859.23|14859.23|14859.23|14859.23|14848.83|14848.83|0
1674211800000|2023-01-20 10:50:00|14857.9|14857.9|14846.6|14846.6|14857.9|14857.9|14846.6|14846.6|0
1674212100000|2023-01-20 10:55:00|14845.27|14845.27|14833.76|14833.76|14845.27|14845.27|14833.76|14833.76|0
1674212400000|2023-01-20 11:00:00|14826.23|14826.23|14811.67|14811.67|14826.23|14826.23|14811.67|14811.67|0
1674212700000|2023-01-20 11:05:00|14815.43|14815.43|14807.9|14807.9|14815.43|14815.43|14807.9|14807.9|0
1674213000000|2023-01-20 11:10:00|14805.25|14805.25|14805.25|14805.25|14805.25|14805.25|14805.25|14805.25|0
1674213300000|2023-01-20 11:15:00|14802.59|14802.59|14809.01|14809.01|14809.01|14809.01|14802.59|14802.59|0
1674213600000|2023-01-20 11:20:00|14816.55|14816.55|14809.01|14809.01|14816.55|14816.55|14809.01|14809.01|0
1674213900000|2023-01-20 11:25:00|14805.25|14805.25|14812.57|14812.57|14816.33|14816.33|14797.71|14797.71|0
1674214200000|2023-01-20 11:30:00|14815.41|14815.41|14820.04|14820.04|14822.22|14822.22|14813.44|14813.44|0
1674214500000|2023-01-20 11:35:00|14825.35|14825.35|14830.27|14830.27|14830.27|14830.27|14814.6|14814.6|0
1674214800000|2023-01-20 11:40:00|14827.62|14827.62|14829.84|14829.84|14831.58|14831.58|14827.62|14827.62|0
1674215100000|2023-01-20 11:45:00|14831.16|14831.16|14837.13|14837.13|14852.19|14852.19|14827.4|14827.4|0
1674215400000|2023-01-20 11:50:00|14837.56|14837.56|14846.88|14846.88|14846.88|14846.88|14832.93|14832.93|0
1674215700000|2023-01-20 11:55:00|14843.11|14843.11|14867.04|14867.04|14867.04|14867.04|14843.11|14843.11|0
1674216000000|2023-01-20 12:00:00|14859.5|14859.5|14842.68|14842.68|14859.5|14859.5|14842.68|14842.68|0
1674216300000|2023-01-20 12:05:00|14846.44|14846.44|14848.47|14848.47|14850.21|14850.21|14846.44|14846.44|0
1674216600000|2023-01-20 12:10:00|14849.79|14849.79|14854.43|14854.43|14857.32|14857.32|14849.79|14849.79|0
1674216900000|2023-01-20 12:15:00|14851.78|14851.78|14852.21|14852.21|14852.21|14852.21|14851.78|14851.78|0
1674217200000|2023-01-20 12:20:00|14852.65|14852.65|14853.1|14853.1|14853.1|14853.1|14851.78|14851.78|0
1674217500000|2023-01-20 12:25:00|14854.43|14854.43|14864.62|14864.62|14864.62|14864.62|14854.43|14854.43|0
1674217800000|2023-01-20 12:30:00|14868.38|14868.38|14867.06|14867.06|14868.38|14868.38|14858.2|14858.2|0
1674218100000|2023-01-20 12:35:00|14868.38|14868.38|14848.69|14848.69|14869.71|14869.71|14848.69|14848.69|0
1674218400000|2023-01-20 12:40:00|14846.04|14846.04|14848.23|14848.23|14850.89|14850.89|14846.04|14846.04|0
1674218700000|2023-01-20 12:45:00|14844.47|14844.47|14843.14|14843.14|14844.47|14844.47|14843.14|14843.14|0
1674219000000|2023-01-20 12:50:00|14842.27|14842.27|14839.62|14839.62|14842.27|14842.27|14839.62|14839.62|0
1674219300000|2023-01-20 12:55:00|14839.18|14839.18|14835.41|14835.41|14839.18|14839.18|14827.67|14827.67|0
1674219600000|2023-01-20 13:00:00|14839.18|14839.18|14842.95|14842.95|14842.95|14842.95|14839.18|14839.18|0
1674219900000|2023-01-20 13:05:00|14846.93|14846.93|14850.69|14850.69|14850.69|14850.69|14846.93|14846.93|0
1674220200000|2023-01-20 13:10:00|14846.93|14846.93|14850.69|14850.69|14850.69|14850.69|14846.93|14846.93|0
1674220500000|2023-01-20 13:15:00|14846.93|14846.93|14846.05|14846.05|14846.93|14846.93|14843.4|14843.4|0
1674220800000|2023-01-20 13:20:00|14849.82|14849.82|14846.73|14846.73|14849.82|14849.82|14845.84|14845.84|0
1674221100000|2023-01-20 13:25:00|14842.97|14842.97|14833.89|14833.89|14842.97|14842.97|14833.89|14833.89|0
1674221400000|2023-01-20 13:30:00|14834.76|14834.76|14831|14831|14838.53|14838.53|14831|14831|0
1674221700000|2023-01-20 13:35:00|14827.23|14827.23|14827.23|14827.23|14827.23|14827.23|14827.23|14827.23|0
1674222000000|2023-01-20 13:40:00|14834.76|14834.76|14834.76|14834.76|14834.76|14834.76|14834.76|14834.76|0
1674222300000|2023-01-20 13:45:00|14833.82|14833.82|14836.47|14836.47|14836.47|14836.47|14833.82|14833.82|0
1674222600000|2023-01-20 13:50:00|14833.82|14833.82|14830.51|14830.51|14833.82|14833.82|14830.05|14830.05|0
1674222900000|2023-01-20 13:55:00|14819.21|14819.21|14816.55|14816.55|14819.21|14819.21|14816.55|14816.55|0
1674223200000|2023-01-20 14:00:00|14820.32|14820.32|14822.26|14822.26|14824.51|14824.51|14813|14813|0
1674223500000|2023-01-20 14:05:00|14826.03|14826.03|14820.72|14820.72|14826.03|14826.03|14820.72|14820.72|0
1674223800000|2023-01-20 14:10:00|14824.49|14824.49|14829.39|14829.39|14829.39|14829.39|14819.2|14819.2|0
1674224100000|2023-01-20 14:15:00|14833.15|14833.15|14831.84|14831.84|14834.02|14834.02|14831.84|14831.84|0
1674224400000|2023-01-20 14:20:00|14831.41|14831.41|14829.39|14829.39|14831.41|14831.41|14827.64|14827.64|0
1674224700000|2023-01-20 14:25:00|14832.04|14832.04|14836.22|14836.22|14836.22|14836.22|14825.18|14825.18|0
1674225000000|2023-01-20 14:30:00|14835.78|14835.78|14840.62|14840.62|14842.2|14842.2|14835.78|14835.78|0
1674225300000|2023-01-20 14:35:00|14851.91|14851.91|14847.94|14847.94|14852.86|14852.86|14847.94|14847.94|0
1674225600000|2023-01-20 14:40:00|14849.26|14849.26|14845.04|14845.04|14853.9|14853.9|14845.04|14845.04|0
1674225900000|2023-01-20 14:45:00|14846.37|14846.37|14833.08|14833.08|14849.02|14849.02|14831.76|14831.76|0
1674226200000|2023-01-20 14:50:00|14840.62|14840.62|14844.38|14844.38|14845.71|14845.71|14840.62|14840.62|0
1674226500000|2023-01-20 14:55:00|14845.71|14845.71|14829.77|14829.77|14845.71|14845.71|14829.77|14829.77|0
1674226800000|2023-01-20 15:00:00|14828.45|14828.45|14829.53|14829.53|14829.53|14829.53|14807.85|14807.85|0
1674227100000|2023-01-20 15:05:00|14829.97|14829.97|14837.28|14837.28|14842.37|14842.37|14829.97|14829.97|0
1674227400000|2023-01-20 15:10:00|14835.95|14835.95|14852.55|14852.55|14856.32|14856.32|14835.95|14835.95|0
1674227700000|2023-01-20 15:15:00|14851.23|14851.23|14834.41|14834.41|14851.23|14851.23|14834.41|14834.41|0
1674228000000|2023-01-20 15:20:00|14833.08|14833.08|14844.98|14844.98|14844.98|14844.98|14831.76|14831.76|0
1674228300000|2023-01-20 15:25:00|14843.65|14843.65|14857.86|14857.86|14857.86|14857.86|14834.79|14834.79|0
1674228600000|2023-01-20 15:30:00|14859.17|14859.17|14853.45|14853.45|14860.28|14860.28|14853.45|14853.45|0
1674228900000|2023-01-20 15:35:00|14856.1|14856.1|14867.6|14867.6|14868.04|14868.04|14850.79|14850.79|0
1674229200000|2023-01-20 15:40:00|14871.37|14871.37|14853|14853|14871.37|14871.37|14853|14853|0
1674229500000|2023-01-20 15:45:00|14854.33|14854.33|14869.36|14869.36|14869.36|14869.36|14854.33|14854.33|0
1674229800000|2023-01-20 15:50:00|14865.6|14865.6|14856.36|14856.36|14865.6|14865.6|14855.41|14855.41|0
1674230100000|2023-01-20 15:55:00|14852.59|14852.59|14855.47|14855.47|14855.47|14855.47|14841.73|14841.73|0
1674230400000|2023-01-20 16:00:00|14851.7|14851.7|14870.96|14870.96|14870.96|14870.96|14851.7|14851.7|0
1674230700000|2023-01-20 16:05:00|14873.61|14873.61|14873.05|14873.05|14876.27|14876.27|14869.28|14869.28|0
1674231000000|2023-01-20 16:10:00|14873.48|14873.48|14864.24|14864.24|14874.43|14874.43|14864.24|14864.24|0
1674231300000|2023-01-20 16:15:00|14868.01|14868.01|14862.92|14862.92|14868.01|14868.01|14859.15|14859.15|0
1674231600000|2023-01-20 16:20:00|14862.48|14862.48|14846.74|14846.74|14862.48|14862.48|14846.31|14846.31|0
1674231900000|2023-01-20 16:25:00|14850.51|14850.51|14849.17|14849.17|14851.84|14851.84|14837.67|14837.67|0
1674461700000|2023-01-23 08:15:00|14886.92|14886.92|14863.65|14863.65|14886.92|14886.92|14849.51|14849.51|0
1674462000000|2023-01-23 08:20:00|14874.26|14874.26|14882.91|14882.91|14888.21|14888.21|14874.26|14874.26|0
1674462300000|2023-01-23 08:25:00|14890.48|14890.48|14891.59|14891.59|14891.59|14891.59|14880.29|14880.29|0
1674462600000|2023-01-23 08:30:00|14884.06|14884.06|14871.96|14871.96|14884.06|14884.06|14871.96|14871.96|0
1674462900000|2023-01-23 08:35:00|14874.61|14874.61|14883.47|14883.47|14883.47|14883.47|14874.61|14874.61|0
1674463200000|2023-01-23 08:40:00|14887.24|14887.24|14907.82|14907.82|14909.36|14909.36|14887.24|14887.24|0
1674463500000|2023-01-23 08:45:00|14909.15|14909.15|14905.38|14905.38|14920.45|14920.45|14905.38|14905.38|0
1674463800000|2023-01-23 08:50:00|14902.73|14902.73|14912.91|14912.91|14912.91|14912.91|14902.73|14902.73|0
1674464100000|2023-01-23 08:55:00|14920.45|14920.45|14927.98|14927.98|14927.98|14927.98|14920.45|14920.45|0
1674464400000|2023-01-23 09:00:00|14920.45|14920.45|14915.14|14915.14|14920.45|14920.45|14915.14|14915.14|0
1674464700000|2023-01-23 09:05:00|14919.12|14919.12|14919.12|14919.12|14919.12|14919.12|14919.12|14919.12|0
1674465000000|2023-01-23 09:10:00|14911.59|14911.59|14912.7|14912.7|14912.7|14912.7|14907.61|14907.61|0
1674465300000|2023-01-23 09:15:00|14915.35|14915.35|14915.35|14915.35|14915.35|14915.35|14915.35|14915.35|0
1674465600000|2023-01-23 09:20:00|14914.03|14914.03|14910.05|14910.05|14914.03|14914.03|14910.05|14910.05|0
1674465900000|2023-01-23 09:25:00|14908.72|14908.72|14914.93|14914.93|14914.93|14914.93|14906.07|14906.07|0
1674466200000|2023-01-23 09:30:00|14916.25|14916.25|14932.86|14932.86|14932.86|14932.86|14916.25|14916.25|0
1674466500000|2023-01-23 09:35:00|14930.21|14930.21|14937.74|14937.74|14937.74|14937.74|14930.21|14930.21|0
1674466800000|2023-01-23 09:40:00|14941.72|14941.72|14940.39|14940.39|14941.72|14941.72|14940.39|14940.39|0
1674467100000|2023-01-23 09:45:00|14940.83|14940.83|14947.64|14947.64|14947.64|14947.64|14933.08|14933.08|0
1674467400000|2023-01-23 09:50:00|14952.95|14952.95|14951.62|14951.62|14952.95|14952.95|14951.62|14951.62|0
1674467700000|2023-01-23 09:55:00|14950.32|14950.32|14951.64|14951.64|14951.64|14951.64|14950.32|14950.32|0
1674468000000|2023-01-23 10:00:00|14950.32|14950.32|14941.09|14941.09|14950.32|14950.32|14941.09|14941.09|0
1674468300000|2023-01-23 10:05:00|14929.79|14929.79|14925.81|14925.81|14929.79|14929.79|14923.61|14923.61|0
1674468600000|2023-01-23 10:10:00|14927.14|14927.14|14924.48|14924.48|14929.79|14929.79|14924.48|14924.48|0
1674468900000|2023-01-23 10:15:00|14932.02|14932.02|14932.23|14932.23|14936|14936|14932.02|14932.02|0
1674469200000|2023-01-23 10:20:00|14928.46|14928.46|14927.14|14927.14|14928.46|14928.46|14924.48|14924.48|0
1674469500000|2023-01-23 10:25:00|14929.79|14929.79|14929.79|14929.79|14929.79|14929.79|14929.79|14929.79|0
1674469800000|2023-01-23 10:30:00|14933.77|14933.77|14932.44|14932.44|14933.77|14933.77|14932.44|14932.44|0
1674470100000|2023-01-23 10:35:00|14933.77|14933.77|14939.26|14939.26|14939.26|14939.26|14933.77|14933.77|0
1674470400000|2023-01-23 10:40:00|14946.79|14946.79|14946.79|14946.79|14946.79|14946.79|14946.79|14946.79|0
1674470700000|2023-01-23 10:45:00|14954.75|14954.75|14943.24|14943.24|14954.75|14954.75|14943.24|14943.24|0
1674471000000|2023-01-23 10:50:00|14944.56|14944.56|14944.56|14944.56|14944.56|14944.56|14944.56|14944.56|0
1674471300000|2023-01-23 10:55:00|14952.1|14952.1|14960.06|14960.06|14961.38|14961.38|14952.1|14952.1|0
1674471600000|2023-01-23 11:00:00|14958.73|14958.73|14954.75|14954.75|14958.73|14958.73|14954.75|14954.75|0
1674471900000|2023-01-23 11:05:00|14943.45|14943.45|14943.66|14943.66|14943.66|14943.66|14935.92|14935.92|0
1674472200000|2023-01-23 11:10:00|14947.64|14947.64|14944.99|14944.99|14948.97|14948.97|14941.01|14941.01|0
1674472500000|2023-01-23 11:15:00|14942.34|14942.34|14937.42|14937.42|14942.34|14942.34|14934.76|14934.76|0
1674472800000|2023-01-23 11:20:00|14936.47|14936.47|14946.7|14946.7|14952.01|14952.01|14936.47|14936.47|0
1674473100000|2023-01-23 11:25:00|14945.38|14945.38|14946.49|14946.49|14947.82|14947.82|14944.05|14944.05|0
1674473400000|2023-01-23 11:30:00|14951.8|14951.8|14946.7|14946.7|14951.8|14951.8|14946.7|14946.7|0
1674473700000|2023-01-23 11:35:00|14949.36|14949.36|14955.99|14955.99|14955.99|14955.99|14949.36|14949.36|0
1674474000000|2023-01-23 11:40:00|14953.34|14953.34|14949.36|14949.36|14953.34|14953.34|14945.38|14945.38|0
1674474300000|2023-01-23 11:45:00|14952.01|14952.01|14952.01|14952.01|14953.34|14953.34|14952.01|14952.01|0
1674474600000|2023-01-23 11:50:00|14963.31|14963.31|14954.24|14954.24|14963.31|14963.31|14954.24|14954.24|0
1674474900000|2023-01-23 11:55:00|14952.91|14952.91|14953.36|14953.36|14953.36|14953.36|14952.04|14952.04|0
1674475200000|2023-01-23 12:00:00|14954.69|14954.69|14959.96|14959.96|14959.96|14959.96|14952.04|14952.04|0
1674475500000|2023-01-23 12:05:00|14958.63|14958.63|14958.63|14958.63|14958.63|14958.63|14958.63|14958.63|0
1674475800000|2023-01-23 12:10:00|14957.31|14957.31|14955.54|14955.54|14957.72|14957.72|14955.54|14955.54|0
1674476100000|2023-01-23 12:15:00|14958.2|14958.2|14961.96|14961.96|14961.96|14961.96|14958.2|14958.2|0
1674476400000|2023-01-23 12:20:00|14963.29|14963.29|14965.73|14965.73|14965.73|14965.73|14961.96|14961.96|0
1674476700000|2023-01-23 12:25:00|14964.4|14964.4|14965.73|14965.73|14965.73|14965.73|14964.4|14964.4|0
1674477000000|2023-01-23 12:30:00|14961.96|14961.96|14956.28|14956.28|14961.96|14961.96|14956.28|14956.28|0
1674477300000|2023-01-23 12:35:00|14958.93|14958.93|14972.17|14972.17|14972.17|14972.17|14958.93|14958.93|0
1674477600000|2023-01-23 12:40:00|14970.84|14970.84|14975.94|14975.94|14975.94|14975.94|14970.84|14970.84|0
1674477900000|2023-01-23 12:45:00|14974.61|14974.61|14970.63|14970.63|14974.61|14974.61|14970.63|14970.63|0
1674478200000|2023-01-23 12:50:00|14973.28|14973.28|14970.63|14970.63|14973.28|14973.28|14970.63|14970.63|0
1674478500000|2023-01-23 12:55:00|14969.3|14969.3|14966.41|14966.41|14969.3|14969.3|14961.56|14961.56|0
1674478800000|2023-01-23 13:00:00|14962.43|14962.43|14960.2|14960.2|14962.43|14962.43|14954.9|14954.9|0
1674479100000|2023-01-23 13:05:00|14956.44|14956.44|14957.76|14957.76|14957.76|14957.76|14953.78|14953.78|0
1674479700000|2023-01-23 13:15:00|14961.53|14961.53|14965.51|14965.51|14968.16|14968.16|14961.53|14961.53|0
1674480000000|2023-01-23 13:20:00|14973.04|14973.04|14965.08|14965.08|14973.04|14973.04|14965.08|14965.08|0
1674480600000|2023-01-23 13:30:00|14963.76|14963.76|14956.22|14956.22|14965.08|14965.08|14956.22|14956.22|0
1674480900000|2023-01-23 13:35:00|14958.88|14958.88|14959.5|14959.5|14963.48|14963.48|14958.88|14958.88|0
1674481200000|2023-01-23 13:40:00|14960.82|14960.82|14971.01|14971.01|14971.01|14971.01|14960.82|14960.82|0
1674481500000|2023-01-23 13:45:00|14963.48|14963.48|14920.77|14920.77|14963.48|14963.48|14920.77|14920.77|0
1674481800000|2023-01-23 13:50:00|14919.46|14919.46|14928.77|14928.77|14928.77|14928.77|14918.13|14918.13|0
1674482100000|2023-01-23 13:55:00|14925.01|14925.01|14916.15|14916.15|14928.77|14928.77|14916.15|14916.15|0
1674482400000|2023-01-23 14:00:00|14914.82|14914.82|14917.66|14917.66|14918.99|14918.99|14914.82|14914.82|0
1674482700000|2023-01-23 14:05:00|14915.01|14915.01|14908.61|14908.61|14915.01|14915.01|14907.28|14907.28|0
1674483000000|2023-01-23 14:10:00|14909.48|14909.48|14913.91|14913.91|14924.09|14924.09|14909.48|14909.48|0
1674483300000|2023-01-23 14:15:00|14915.23|14915.23|14903.53|14903.53|14916.56|14916.56|14903.53|14903.53|0
1674483600000|2023-01-23 14:20:00|14906.19|14906.19|14906.19|14906.19|14909.95|14909.95|14906.19|14906.19|0
1674483900000|2023-01-23 14:25:00|14904.86|14904.86|14907.3|14907.3|14908.63|14908.63|14904.86|14904.86|0
1674484200000|2023-01-23 14:30:00|14904.86|14904.86|14913.5|14913.5|14917.27|14917.27|14903.32|14903.32|0
1674484500000|2023-01-23 14:35:00|14909.74|14909.74|14913.5|14913.5|14916.16|14916.16|14908.41|14908.41|0
1674484800000|2023-01-23 14:40:00|14917.27|14917.27|14919.71|14919.71|14922.36|14922.36|14917.27|14917.27|0
1674485100000|2023-01-23 14:45:00|14915.94|14915.94|14931.93|14931.93|14931.93|14931.93|14915.94|14915.94|0
1674485400000|2023-01-23 14:50:00|14930.6|14930.6|14924.16|14924.16|14943.04|14943.04|14924.16|14924.16|0
1674485700000|2023-01-23 14:55:00|14927.93|14927.93|14918.7|14918.7|14927.93|14927.93|14918.7|14918.7|0
1674486000000|2023-01-23 15:00:00|14922.47|14922.47|14928.13|14928.13|14934.55|14934.55|14922.47|14922.47|0
1674486300000|2023-01-23 15:05:00|14924.36|14924.36|14934.34|14934.34|14938.1|14938.1|14919.06|14919.06|0
1674486600000|2023-01-23 15:10:00|14933.01|14933.01|14939.64|14939.64|14950.94|14950.94|14933.01|14933.01|0
1674486900000|2023-01-23 15:15:00|14936.99|14936.99|14931.68|14931.68|14938.1|14938.1|14931.68|14931.68|0
1674487200000|2023-01-23 15:20:00|14927.92|14927.92|14938.1|14938.1|14938.1|14938.1|14927.92|14927.92|0
1674487500000|2023-01-23 15:25:00|14941.87|14941.87|14939.43|14939.43|14943.2|14943.2|14939.43|14939.43|0
1674487800000|2023-01-23 15:30:00|14936.78|14936.78|14952.76|14952.76|14953.71|14953.71|14935.45|14935.45|0
1674488100000|2023-01-23 15:35:00|14956.53|14956.53|14950.11|14950.11|14956.53|14956.53|14948.78|14948.78|0
1674488400000|2023-01-23 15:40:00|14951.43|14951.43|14946.15|14946.15|14952.76|14952.76|14946.15|14946.15|0
1674488700000|2023-01-23 15:45:00|14951.25|14951.25|14962.06|14962.06|14962.06|14962.06|14943.71|14943.71|0
1674489000000|2023-01-23 15:50:00|14964.24|14964.24|14965.57|14965.57|14968.22|14968.22|14960.47|14960.47|0
1674489300000|2023-01-23 15:55:00|14966.89|14966.89|14969.33|14969.33|14970.66|14970.66|14961.8|14961.8|0
1674489600000|2023-01-23 16:00:00|14968.01|14968.01|14994.82|14994.82|14994.82|14994.82|14968.01|14968.01|0
1674489900000|2023-01-23 16:05:00|14996.13|14996.13|15002.98|15002.98|15002.98|15002.98|14993.47|14993.47|0
1674490200000|2023-01-23 16:10:00|15003.85|15003.85|14997.88|14997.88|15009.16|15009.16|14996.55|14996.55|0
1674490500000|2023-01-23 16:15:00|14999.21|14999.21|15004.32|15004.32|15004.32|15004.32|14992.98|14992.98|0
1674490800000|2023-01-23 16:20:00|15005.64|15005.64|15001.66|15001.66|15005.64|15005.64|14994.13|14994.13|0
1674491100000|2023-01-23 16:25:00|14997.9|14997.9|14999.76|14999.76|15002.29|15002.29|14986.43|14986.43|0
1674548100000|2023-01-24 08:15:00|15007.79|15007.79|15006.75|15006.75|15026.01|15026.01|15002.91|15002.91|0
1674548400000|2023-01-24 08:20:00|15001.44|15001.44|14992.8|14992.8|15002.77|15002.77|14983.94|14983.94|0
1674548700000|2023-01-24 08:25:00|14989.03|14989.03|14981.06|14981.06|14996.56|14996.56|14981.06|14981.06|0
1674549000000|2023-01-24 08:30:00|14992.36|14992.36|15004.94|15004.94|15024.2|15024.2|14992.36|14992.36|0
1674549300000|2023-01-24 08:35:00|15003.61|15003.61|14991.29|14991.29|15004.05|15004.05|14983.07|14983.07|0
1674549600000|2023-01-24 08:40:00|14993.94|14993.94|14997.45|14997.45|15005.45|15005.45|14992.61|14992.61|0
1674549900000|2023-01-24 08:45:00|15001.21|15001.21|14988.37|14988.37|15002.54|15002.54|14988.37|14988.37|0
1674550200000|2023-01-24 08:50:00|14985.72|14985.72|14999.22|14999.22|14999.22|14999.22|14981.95|14981.95|0
1674550500000|2023-01-24 08:55:00|15009.83|15009.83|15006.5|15006.5|15009.83|15009.83|15006.06|15006.06|0
1674550800000|2023-01-24 09:00:00|14998.97|14998.97|14998.99|14998.99|15000.29|15000.29|14993.87|14993.87|0
1674551100000|2023-01-24 09:05:00|14995.22|14995.22|14996.3|14996.3|15014.24|15014.24|14995.22|14995.22|0
1674551400000|2023-01-24 09:10:00|14997.63|14997.63|14999.88|14999.88|15003.84|15003.84|14997.63|14997.63|0
1674551700000|2023-01-24 09:15:00|14996.11|14996.11|14981.04|14981.04|14996.11|14996.11|14981.04|14981.04|0
1674552000000|2023-01-24 09:20:00|14971.76|14971.76|14977.53|14977.53|14977.53|14977.53|14966.02|14966.02|0
1674552300000|2023-01-24 09:25:00|14981.3|14981.3|14978.64|14978.64|14985.06|14985.06|14978.64|14978.64|0
1674552600000|2023-01-24 09:30:00|14981.3|14981.3|14990.37|14990.37|14991.91|14991.91|14981.3|14981.3|0
1674552900000|2023-01-24 09:35:00|14991.69|14991.69|15001.67|15001.67|15001.67|15001.67|14991.69|14991.69|0
1674553200000|2023-01-24 09:40:00|15009.2|15009.2|15006.76|15006.76|15011.85|15011.85|15006.76|15006.76|0
1674553500000|2023-01-24 09:45:00|15002.99|15002.99|15014.74|15014.74|15014.74|15014.74|15001.69|15001.69|0
1674553800000|2023-01-24 09:50:00|15007.21|15007.21|15019.79|15019.79|15022.01|15022.01|15007.21|15007.21|0
1674554100000|2023-01-24 09:55:00|15016.03|15016.03|15018.66|15018.66|15018.66|15018.66|15016.03|15016.03|0
1674554400000|2023-01-24 10:00:00|15022.64|15022.64|15038.13|15038.13|15038.13|15038.13|15018.87|15018.87|0
1674554700000|2023-01-24 10:05:00|15036.8|15036.8|15031.04|15031.04|15036.8|15036.8|15026.41|15026.41|0
1674555000000|2023-01-24 10:10:00|15027.28|15027.28|15045.21|15045.21|15045.21|15045.21|15025.95|15025.95|0
1674555300000|2023-01-24 10:15:00|15044.77|15044.77|15031.93|15031.93|15049.87|15049.87|15031.93|15031.93|0
1674555600000|2023-01-24 10:20:00|15034.59|15034.59|15030.14|15030.14|15037.68|15037.68|15030.14|15030.14|0
1674555900000|2023-01-24 10:25:00|15033.91|15033.91|15042.09|15042.09|15042.09|15042.09|15033.91|15033.91|0
1674556200000|2023-01-24 10:30:00|15047.18|15047.18|15016.63|15016.63|15047.18|15047.18|15012.65|15012.65|0
1674556500000|2023-01-24 10:35:00|15017.95|15017.95|15016.63|15016.63|15017.95|15017.95|15015.3|15015.3|0
1674556800000|2023-01-24 10:40:00|15015.3|15015.3|15011.32|15011.32|15019.07|15019.07|15011.32|15011.32|0
1674557100000|2023-01-24 10:45:00|15007.55|15007.55|15006.98|15006.98|15019.82|15019.82|15000.78|15000.78|0
1674557400000|2023-01-24 10:50:00|15010.75|15010.75|15001.7|15001.7|15010.75|15010.75|14997.93|14997.93|0
1674557700000|2023-01-24 10:55:00|15003.02|15003.02|15008.55|15008.55|15010.99|15010.99|15001.7|15001.7|0
1674558000000|2023-01-24 11:00:00|15009.88|15009.88|14990.26|14990.26|15009.88|15009.88|14989.75|14989.75|0
1674558300000|2023-01-24 11:05:00|14994.02|14994.02|14980.96|14980.96|14995.35|14995.35|14980.96|14980.96|0
1674558600000|2023-01-24 11:10:00|14983.62|14983.62|14983.4|14983.4|14983.62|14983.62|14979.64|14979.64|0
1674558900000|2023-01-24 11:15:00|14980.75|14980.75|14958.84|14958.84|14980.75|14980.75|14958.84|14958.84|0
1674559200000|2023-01-24 11:20:00|14958.4|14958.4|14954.64|14954.64|14962.17|14962.17|14954.64|14954.64|0
1674559500000|2023-01-24 11:25:00|14950.87|14950.87|14952.2|14952.2|14952.2|14952.2|14950.87|14950.87|0
1674559800000|2023-01-24 11:30:00|14959.73|14959.73|14974.98|14974.98|14974.98|14974.98|14959.73|14959.73|0
1674560100000|2023-01-24 11:35:00|14982.51|14982.51|14988.93|14988.93|14988.93|14988.93|14982.51|14982.51|0
1674560400000|2023-01-24 11:40:00|14991.59|14991.59|14982.73|14982.73|14992.91|14992.91|14982.29|14982.29|0
1674560700000|2023-01-24 11:45:00|14981.78|14981.78|14986.17|14986.17|14986.17|14986.17|14981.78|14981.78|0
1674561000000|2023-01-24 11:50:00|14997.47|14997.47|14991.95|14991.95|14997.47|14997.47|14991.95|14991.95|0
1674561300000|2023-01-24 11:55:00|14990.62|14990.62|14990.41|14990.41|14994.39|14994.39|14983.09|14983.09|0
1674561600000|2023-01-24 12:00:00|14997.94|14997.94|15004.79|15004.79|15006.12|15006.12|14997.94|14997.94|0
1674561900000|2023-01-24 12:05:00|15007.45|15007.45|15040.65|15040.65|15041.97|15041.97|15007.45|15007.45|0
1674562200000|2023-01-24 12:10:00|15039.32|15039.32|15044.41|15044.41|15044.41|15044.41|15037.99|15037.99|0
1674562500000|2023-01-24 12:15:00|15043.09|15043.09|15023.37|15023.37|15045.74|15045.74|15023.37|15023.37|0
1674562800000|2023-01-24 12:20:00|15022.05|15022.05|15018.28|15018.28|15022.05|15022.05|15018.28|15018.28|0
1674563100000|2023-01-24 12:25:00|15033.35|15033.35|15039.6|15039.6|15039.6|15039.6|15033.35|15033.35|0
1674563400000|2023-01-24 12:30:00|15040.93|15040.93|15039.6|15039.6|15042.25|15042.25|15039.6|15039.6|0
1674563700000|2023-01-24 12:35:00|15040.03|15040.03|15028.74|15028.74|15042.69|15042.69|15028.74|15028.74|0
1674564000000|2023-01-24 12:40:00|15030.06|15030.06|15037.59|15037.59|15037.59|15037.59|15030.06|15030.06|0
1674564300000|2023-01-24 12:45:00|15033.83|15033.83|15040.93|15040.93|15041.36|15041.36|15031.18|15031.18|0
1674564600000|2023-01-24 12:50:00|15042.25|15042.25|15033.39|15033.39|15042.25|15042.25|15033.39|15033.39|0
1674564900000|2023-01-24 12:55:00|15034.72|15034.72|15034.72|15034.72|15036.05|15036.05|15034.72|15034.72|0
1674565200000|2023-01-24 13:00:00|15035.15|15035.15|15035.15|15035.15|15036.48|15036.48|15035.15|15035.15|0
1674565500000|2023-01-24 13:05:00|15038.92|15038.92|15042.69|15042.69|15042.69|15042.69|15038.92|15038.92|0
1674565800000|2023-01-24 13:10:00|15035.15|15035.15|15034.74|15034.74|15039.83|15039.83|15034.74|15034.74|0
1674566100000|2023-01-24 13:15:00|15034.3|15034.3|15028.34|15028.34|15034.3|15034.3|15028.34|15028.34|0
1674566400000|2023-01-24 13:20:00|15032.11|15032.11|15037.65|15037.65|15037.65|15037.65|15032.11|15032.11|0
1674566700000|2023-01-24 13:25:00|15038.98|15038.98|15044.07|15044.07|15044.07|15044.07|15036.33|15036.33|0
1674567000000|2023-01-24 13:30:00|15047.84|15047.84|15044.07|15044.07|15047.84|15047.84|15044.07|15044.07|0
1674567300000|2023-01-24 13:35:00|15032.77|15032.77|15016.85|15016.85|15032.77|15032.77|15016.85|15016.85|0
1674567600000|2023-01-24 13:40:00|15017.79|15017.79|14989.23|14989.23|15017.79|15017.79|14985.25|14985.25|0
1674567900000|2023-01-24 13:45:00|14990.56|14990.56|15007.49|15007.49|15014.48|15014.48|14990.56|14990.56|0
1674568200000|2023-01-24 13:50:00|15003.73|15003.73|14993.33|14993.33|15003.73|15003.73|14993.33|14993.33|0
1674568500000|2023-01-24 13:55:00|14997.1|14997.1|15009.72|15009.72|15009.72|15009.72|14997.1|14997.1|0
1674568800000|2023-01-24 14:00:00|15005.95|15005.95|15011.05|15011.05|15011.05|15011.05|15005.95|15005.95|0
1674569100000|2023-01-24 14:05:00|15016.14|15016.14|15016.56|15016.56|15017.88|15017.88|15012.79|15012.79|0
1674569400000|2023-01-24 14:10:00|15020.32|15020.32|15025.42|15025.42|15025.42|15025.42|15020.32|15020.32|0
1674569700000|2023-01-24 14:15:00|15024.54|15024.54|15025.87|15025.87|15025.87|15025.87|15020.78|15020.78|0
1674570000000|2023-01-24 14:20:00|15027.2|15027.2|15024.54|15024.54|15037.38|15037.38|15024.54|15024.54|0
1674570300000|2023-01-24 14:25:00|15020.78|15020.78|15033.14|15033.14|15033.14|15033.14|15020.78|15020.78|0
1674570600000|2023-01-24 14:30:00|15034.47|15034.47|15025.29|15025.29|15058.06|15058.06|15025.29|15025.29|0
1674570900000|2023-01-24 14:35:00|15032.82|15032.82|15041.68|15041.68|15046.98|15046.98|15032.82|15032.82|0
1674571200000|2023-01-24 14:40:00|15037.91|15037.91|15031.08|15031.08|15045.66|15045.66|15031.08|15031.08|0
1674571500000|2023-01-24 14:45:00|15025.33|15025.33|15036.62|15036.62|15042.17|15042.17|15017.82|15017.82|0
1674571800000|2023-01-24 14:50:00|15029.09|15029.09|15039.28|15039.28|15039.28|15039.28|15027.76|15027.76|0
1674572100000|2023-01-24 14:55:00|15037.95|15037.95|14987.78|14987.78|15037.95|15037.95|14987.78|14987.78|0
1674572400000|2023-01-24 15:00:00|14991.55|14991.55|15002.15|15002.15|15005.5|15005.5|14991.55|14991.55|0
1674572700000|2023-01-24 15:05:00|15005.91|15005.91|15009.68|15009.68|15009.68|15009.68|14993.08|14993.08|0
1674573000000|2023-01-24 15:10:00|15005.91|15005.91|15032.71|15032.71|15032.71|15032.71|15000.82|15000.82|0
1674573300000|2023-01-24 15:15:00|15033.58|15033.58|15010.57|15010.57|15038.67|15038.67|15010.57|15010.57|0
1674573600000|2023-01-24 15:20:00|15014.34|15014.34|15023.41|15023.41|15023.41|15023.41|15013.01|15013.01|0
1674573900000|2023-01-24 15:25:00|15024.74|15024.74|15023.41|15023.41|15037.36|15037.36|15023.41|15023.41|0
1674574200000|2023-01-24 15:30:00|15030.94|15030.94|15018.1|15018.1|15030.94|15030.94|15018.1|15018.1|0
1674574500000|2023-01-24 15:35:00|15017.22|15017.22|15007.23|15007.23|15017.22|15017.22|15005.91|15005.91|0
1674574800000|2023-01-24 15:40:00|15005.91|15005.91|15046.19|15046.19|15046.19|15046.19|15005.91|15005.91|0
1674575100000|2023-01-24 15:45:00|15042.43|15042.43|15021.81|15021.81|15043.3|15043.3|15021.81|15021.81|0
1674575400000|2023-01-24 15:50:00|15020.51|15020.51|15036.35|15036.35|15036.35|15036.35|15020.51|15020.51|0
1674575700000|2023-01-24 15:55:00|15037.68|15037.68|15057.14|15057.14|15061.12|15061.12|15037.68|15037.68|0
1674576000000|2023-01-24 16:00:00|15059.79|15059.79|15046.99|15046.99|15059.79|15059.79|15044.34|15044.34|0
1674576300000|2023-01-24 16:05:00|15045.67|15045.67|15043.01|15043.01|15045.67|15045.67|15037.92|15037.92|0
1674576600000|2023-01-24 16:10:00|15041.69|15041.69|15043.01|15043.01|15043.01|15043.01|15041.69|15041.69|0
1674576900000|2023-01-24 16:15:00|15044.34|15044.34|15045.67|15045.67|15045.67|15045.67|15040.57|15040.57|0
1674577200000|2023-01-24 16:20:00|15044.34|15044.34|15046.56|15046.56|15047.88|15047.88|15038.81|15038.81|0
1674577500000|2023-01-24 16:25:00|15048.74|15048.74|15055.45|15055.45|15055.45|15055.45|15041.2|15041.2|0
1674634500000|2023-01-25 08:15:00|14999.42|14999.42|15006.95|15006.95|15006.95|15006.95|14990.13|14990.13|0
1674634800000|2023-01-25 08:20:00|15003.18|15003.18|14998.09|14998.09|15003.18|15003.18|14990.35|14990.35|0
1674635100000|2023-01-25 08:25:00|14992.79|14992.79|14996.77|14996.77|14996.77|14996.77|14986.37|14986.37|0
1674635400000|2023-01-25 08:30:00|15000.53|15000.53|15031.88|15031.88|15031.88|15031.88|15000.53|15000.53|0
1674635700000|2023-01-25 08:35:00|15030.56|15030.56|15002.02|15002.02|15031.88|15031.88|14998.26|14998.26|0
1674636000000|2023-01-25 08:40:00|15005.79|15005.79|15035.02|15035.02|15039.9|15039.9|15005.79|15005.79|0
1674636300000|2023-01-25 08:45:00|15038.79|15038.79|15051.33|15051.33|15051.33|15051.33|15038.79|15038.79|0
1674636600000|2023-01-25 08:50:00|15054.38|15054.38|15061.22|15061.22|15064.99|15064.99|15054.38|15054.38|0
1674636900000|2023-01-25 08:55:00|15048.6|15048.6|15045.94|15045.94|15048.6|15048.6|15043.29|15043.29|0
1674637200000|2023-01-25 09:00:00|15041.96|15041.96|15019.23|15019.23|15045.94|15045.94|15019.23|15019.23|0
1674637500000|2023-01-25 09:05:00|15011.7|15011.7|14999.13|14999.13|15017.96|15017.96|14999.13|14999.13|0
1674637800000|2023-01-25 09:10:00|14995.37|14995.37|14975.46|14975.46|14995.37|14995.37|14975.46|14975.46|0
1674638100000|2023-01-25 09:15:00|14976.78|14976.78|14984.51|14984.51|14992.06|14992.06|14976.78|14976.78|0
1674638400000|2023-01-25 09:20:00|14989.82|14989.82|14994.7|14994.7|14994.7|14994.7|14983.4|14983.4|0
1674638700000|2023-01-25 09:25:00|14998.46|14998.46|15010.94|15010.94|15010.94|15010.94|14998.46|14998.46|0
1674639000000|2023-01-25 09:30:00|15026.01|15026.01|15019.59|15019.59|15026.01|15026.01|15019.59|15019.59|0
1674639300000|2023-01-25 09:35:00|15027.12|15027.12|15027.12|15027.12|15027.12|15027.12|15023.35|15023.35|0
1674639600000|2023-01-25 09:40:00|15023.35|15023.35|15031.31|15031.31|15031.31|15031.31|15019.59|15019.59|0
1674639900000|2023-01-25 09:45:00|15023.78|15023.78|15023.78|15023.78|15030.2|15030.2|15023.78|15023.78|0
1674640200000|2023-01-25 09:50:00|15021.13|15021.13|14995.68|14995.68|15021.13|15021.13|14995.68|14995.68|0
1674640500000|2023-01-25 09:55:00|14986.4|14986.4|14994.14|14994.14|15000.56|15000.56|14986.4|14986.4|0
1674640800000|2023-01-25 10:00:00|14990.38|14990.38|14990.38|14990.38|14990.38|14990.38|14990.38|14990.38|0
1674641100000|2023-01-25 10:05:00|14986.61|14986.61|14973.38|14973.38|14986.61|14986.61|14973.38|14973.38|0
1674641400000|2023-01-25 10:10:00|14958.32|14958.32|14939.27|14939.27|14958.32|14958.32|14939.27|14939.27|0
1674641700000|2023-01-25 10:15:00|14940.6|14940.6|14917.47|14917.47|14940.6|14940.6|14914.82|14914.82|0
1674642000000|2023-01-25 10:20:00|14921.23|14921.23|14918.58|14918.58|14921.23|14921.23|14913.7|14913.7|0
1674642300000|2023-01-25 10:25:00|14919.91|14919.91|14919.91|14919.91|14919.91|14919.91|14912.38|14912.38|0
1674642600000|2023-01-25 10:30:00|14927.44|14927.44|14917.26|14917.26|14933.86|14933.86|14917.26|14917.26|0
1674642900000|2023-01-25 10:35:00|14924.79|14924.79|14922.14|14922.14|14935.19|14935.19|14922.14|14922.14|0
1674643200000|2023-01-25 10:40:00|14919.48|14919.48|14919.48|14919.48|14919.48|14919.48|14919.48|14919.48|0
1674643500000|2023-01-25 10:45:00|14922.14|14922.14|14928.55|14928.55|14928.55|14928.55|14922.14|14922.14|0
1674643800000|2023-01-25 10:50:00|14924.79|14924.79|14913.49|14913.49|14924.79|14924.79|14909.72|14909.72|0
1674644100000|2023-01-25 10:55:00|14917.26|14917.26|14919.11|14919.11|14924.79|14924.79|14917.26|14917.26|0
1674644400000|2023-01-25 11:00:00|14920.43|14920.43|14919.11|14919.11|14920.43|14920.43|14919.11|14919.11|0
1674645000000|2023-01-25 11:10:00|14923.09|14923.09|14915.13|14915.13|14923.09|14923.09|14915.13|14915.13|0
1674645300000|2023-01-25 11:15:00|14916.45|14916.45|14913.8|14913.8|14916.45|14916.45|14913.8|14913.8|0
1674645600000|2023-01-25 11:20:00|14917.57|14917.57|14916.45|14916.45|14920.22|14920.22|14916.45|14916.45|0
1674645900000|2023-01-25 11:25:00|14917.78|14917.78|14916.45|14916.45|14917.78|14917.78|14916.45|14916.45|0
1674646200000|2023-01-25 11:30:00|14913.8|14913.8|14904.35|14904.35|14913.8|14913.8|14903.48|14903.48|0
1674646500000|2023-01-25 11:35:00|14900.58|14900.58|14896.61|14896.61|14900.58|14900.58|14896.61|14896.61|0
1674646800000|2023-01-25 11:40:00|14895.73|14895.73|14887.77|14887.77|14895.73|14895.73|14886.45|14886.45|0
1674647100000|2023-01-25 11:45:00|14886.03|14886.03|14876.76|14876.76|14886.03|14886.03|14876.76|14876.76|0
1674647400000|2023-01-25 11:50:00|14880.52|14880.52|14882.96|14882.96|14884.29|14884.29|14879.2|14879.2|0
1674647700000|2023-01-25 11:55:00|14884.29|14884.29|14885.62|14885.62|14885.62|14885.62|14882.96|14882.96|0
1674648000000|2023-01-25 12:00:00|14884.31|14884.31|14876.17|14876.17|14884.31|14884.31|14876.17|14876.17|0
1674648300000|2023-01-25 12:05:00|14874.84|14874.84|14871.07|14871.07|14876.17|14876.17|14871.07|14871.07|0
1674648600000|2023-01-25 12:10:00|14869.75|14869.75|14863.67|14863.67|14869.75|14869.75|14856.09|14856.09|0
1674648900000|2023-01-25 12:15:00|14866.28|14866.28|14873.81|14873.81|14873.81|14873.81|14858.75|14858.75|0
1674649200000|2023-01-25 12:20:00|14877.58|14877.58|14888.84|14888.84|14888.84|14888.84|14877.58|14877.58|0
1674649500000|2023-01-25 12:25:00|14885.07|14885.07|14894.18|14894.18|14894.18|14894.18|14885.07|14885.07|0
1674649800000|2023-01-25 12:30:00|14896.84|14896.84|14897.75|14897.75|14902.14|14902.14|14896.84|14896.84|0
1674650100000|2023-01-25 12:35:00|14893.98|14893.98|14880.03|14880.03|14893.98|14893.98|14880.03|14880.03|0
1674650400000|2023-01-25 12:40:00|14881.36|14881.36|14873.61|14873.61|14881.36|14881.36|14873.61|14873.61|0
1674650700000|2023-01-25 12:45:00|14872.28|14872.28|14856.79|14856.79|14872.28|14872.28|14856.79|14856.79|0
1674651000000|2023-01-25 12:50:00|14853.03|14853.03|14859.23|14859.23|14859.23|14859.23|14850.37|14850.37|0
1674651300000|2023-01-25 12:55:00|14856.58|14856.58|14861.88|14861.88|14861.88|14861.88|14856.58|14856.58|0
1674651600000|2023-01-25 13:00:00|14869.42|14869.42|14864.32|14864.32|14870.74|14870.74|14864.32|14864.32|0
1674651900000|2023-01-25 13:05:00|14860.56|14860.56|14872.28|14872.28|14872.28|14872.28|14860.56|14860.56|0
1674652200000|2023-01-25 13:10:00|14870.96|14870.96|14874.72|14874.72|14881.14|14881.14|14868.3|14868.3|0
1674652500000|2023-01-25 13:15:00|14867.15|14867.15|14862.06|14862.06|14867.15|14867.15|14858.29|14858.29|0
1674652800000|2023-01-25 13:20:00|14859.4|14859.4|14859.62|14859.62|14860.73|14860.73|14856.96|14856.96|0
1674653100000|2023-01-25 13:25:00|14858.29|14858.29|14870.22|14870.22|14872.87|14872.87|14858.29|14858.29|0
1674653400000|2023-01-25 13:30:00|14873.99|14873.99|14867.57|14867.57|14873.99|14873.99|14867.57|14867.57|0
1674653700000|2023-01-25 13:35:00|14864.91|14864.91|14841.93|14841.93|14864.91|14864.91|14834.18|14834.18|0
1674654000000|2023-01-25 13:40:00|14840.6|14840.6|14822.29|14822.29|14840.6|14840.6|14820.96|14820.96|0
1674654300000|2023-01-25 13:45:00|14820.96|14820.96|14816.65|14816.65|14820.96|14820.96|14812.11|14812.11|0
1674654600000|2023-01-25 13:50:00|14809.11|14809.11|14804.02|14804.02|14809.11|14809.11|14801.37|14801.37|0
1674654900000|2023-01-25 13:55:00|14806.67|14806.67|14825.72|14825.72|14827.05|14827.05|14802.91|14802.91|0
1674655200000|2023-01-25 14:00:00|14827.05|14827.05|14827.29|14827.29|14837.47|14837.47|14826.17|14826.17|0
1674655500000|2023-01-25 14:05:00|14829.94|14829.94|14843.02|14843.02|14843.02|14843.02|14829.94|14829.94|0
1674655800000|2023-01-25 14:10:00|14841.69|14841.69|14824.66|14824.66|14841.69|14841.69|14824.66|14824.66|0
1674656100000|2023-01-25 14:15:00|14823.34|14823.34|14832.53|14832.53|14832.53|14832.53|14822.9|14822.9|0
1674656400000|2023-01-25 14:20:00|14836.29|14836.29|14849.34|14849.34|14849.34|14849.34|14832.53|14832.53|0
1674656700000|2023-01-25 14:25:00|14850.67|14850.67|14844.25|14844.25|14851.78|14851.78|14844.25|14844.25|0
1674657000000|2023-01-25 14:30:00|14842.92|14842.92|14855.55|14855.55|14861.97|14861.97|14837.83|14837.83|0
1674657300000|2023-01-25 14:35:00|14856.88|14856.88|14827.65|14827.65|14865.74|14865.74|14827.65|14827.65|0
1674657600000|2023-01-25 14:40:00|14831.41|14831.41|14826.77|14826.77|14840.27|14840.27|14819.24|14819.24|0
1674657900000|2023-01-25 14:45:00|14830.54|14830.54|14840.89|14840.89|14856.17|14856.17|14830.54|14830.54|0
1674658200000|2023-01-25 14:50:00|14842.22|14842.22|14817.86|14817.86|14843.55|14843.55|14817.86|14817.86|0
1674658500000|2023-01-25 14:55:00|14830.48|14830.48|14806.67|14806.67|14830.48|14830.48|14806.67|14806.67|0
1674658800000|2023-01-25 15:00:00|14802.9|14802.9|14813.12|14813.12|14817.97|14817.97|14802.9|14802.9|0
1674659100000|2023-01-25 15:05:00|14814.45|14814.45|14817.73|14817.73|14840.54|14840.54|14814.45|14814.45|0
1674659400000|2023-01-25 15:10:00|14813.96|14813.96|14801.5|14801.5|14817.73|14817.73|14801.5|14801.5|0
1674659700000|2023-01-25 15:15:00|14798.85|14798.85|14786.44|14786.44|14801.5|14801.5|14786.44|14786.44|0
1674660000000|2023-01-25 15:20:00|14790.2|14790.2|14797.74|14797.74|14809.04|14809.04|14790.2|14790.2|0
1674660300000|2023-01-25 15:25:00|14793.97|14793.97|14788.46|14788.46|14793.97|14793.97|14783.15|14783.15|0
1674660600000|2023-01-25 15:30:00|14789.79|14789.79|14797.32|14797.32|14799.97|14799.97|14782.25|14782.25|0
1674660900000|2023-01-25 15:35:00|14795.99|14795.99|14779.57|14779.57|14806.18|14806.18|14779.57|14779.57|0
1674661200000|2023-01-25 15:40:00|14778.25|14778.25|14809.91|14809.91|14809.91|14809.91|14778.25|14778.25|0
1674661500000|2023-01-25 15:45:00|14813.67|14813.67|14812.32|14812.32|14824.49|14824.49|14812.32|14812.32|0
1674661800000|2023-01-25 15:50:00|14810.99|14810.99|14804.57|14804.57|14810.99|14810.99|14795.71|14795.71|0
1674662100000|2023-01-25 15:55:00|14808.34|14808.34|14824.47|14824.47|14824.47|14824.47|14808.34|14808.34|0
1674662400000|2023-01-25 16:00:00|14822.73|14822.73|14819.64|14819.64|14828.71|14828.71|14815.87|14815.87|0
1674662700000|2023-01-25 16:05:00|14820.97|14820.97|14825.04|14825.04|14825.04|14825.04|14820.97|14820.97|0
1674663000000|2023-01-25 16:10:00|14823.71|14823.71|14819.95|14819.95|14827.48|14827.48|14819.95|14819.95|0
1674663300000|2023-01-25 16:15:00|14821.27|14821.27|14828.42|14828.42|14828.42|14828.42|14813.15|14813.15|0
1674663600000|2023-01-25 16:20:00|14827.99|14827.99|14831.65|14831.65|14834.31|14834.31|14827.78|14827.78|0
1674663900000|2023-01-25 16:25:00|14827.89|14827.89|14833.63|14833.63|14844.49|14844.49|14827.89|14827.89|0
1674720900000|2023-01-26 08:15:00|14857.1|14857.1|14872.45|14872.45|14887.52|14887.52|14854.31|14854.31|0
1674721200000|2023-01-26 08:20:00|14861.15|14861.15|14852.3|14852.3|14865.82|14865.82|14831.92|14831.92|0
1674721500000|2023-01-26 08:25:00|14844.76|14844.76|14860.25|14860.25|14872.88|14872.88|14843.65|14843.65|0
1674721800000|2023-01-26 08:30:00|14852.72|14852.72|14861.37|14861.37|14872.67|14872.67|14852.72|14852.72|0
1674722100000|2023-01-26 08:35:00|14868|14868|14843.94|14843.94|14871.77|14871.77|14843.94|14843.94|0
1674722400000|2023-01-26 08:40:00|14847.7|14847.7|14844.34|14844.34|14863|14863|14844.34|14844.34|0
1674722700000|2023-01-26 08:45:00|14839.03|14839.03|14843.01|14843.01|14846.78|14846.78|14839.03|14839.03|0
1674723000000|2023-01-26 08:50:00|14844.34|14844.34|14857.17|14857.17|14860.94|14860.94|14844.34|14844.34|0
1674723300000|2023-01-26 08:55:00|14853.41|14853.41|14839.67|14839.67|14853.41|14853.41|14829.06|14829.06|0
1674723600000|2023-01-26 09:00:00|14843.65|14843.65|14861.37|14861.37|14861.37|14861.37|14843.65|14843.65|0
1674723900000|2023-01-26 09:05:00|14849.64|14849.64|14866.46|14866.46|14866.46|14866.46|14847.2|14847.2|0
1674724200000|2023-01-26 09:10:00|14862.69|14862.69|14864.23|14864.23|14871.77|14871.77|14855.16|14855.16|0
1674724500000|2023-01-26 09:15:00|14866.89|14866.89|14860.47|14860.47|14868|14868|14860.47|14860.47|0
1674724800000|2023-01-26 09:20:00|14860.03|14860.03|14852.07|14852.07|14875.1|14875.1|14852.07|14852.07|0
1674725100000|2023-01-26 09:25:00|14850.75|14850.75|14842.32|14842.32|14850.75|14850.75|14838.12|14838.12|0
1674725400000|2023-01-26 09:30:00|14834.79|14834.79|14833.46|14833.46|14842.32|14842.32|14827.26|14827.26|0
1674725700000|2023-01-26 09:35:00|14830.81|14830.81|14800.47|14800.47|14830.81|14830.81|14800.47|14800.47|0
1674726000000|2023-01-26 09:40:00|14799.14|14799.14|14787.84|14787.84|14803.12|14803.12|14786.51|14786.51|0
1674726300000|2023-01-26 09:45:00|14799.14|14799.14|14805.56|14805.56|14805.56|14805.56|14795.37|14795.37|0
1674726600000|2023-01-26 09:50:00|14806.87|14806.87|14799.33|14799.33|14806.87|14806.87|14799.33|14799.33|0
1674726900000|2023-01-26 09:55:00|14791.8|14791.8|14792.48|14792.48|14799.33|14799.33|14782.73|14782.73|0
1674727200000|2023-01-26 10:00:00|14792.04|14792.04|14796.7|14796.7|14807.11|14807.11|14792.04|14792.04|0
1674727500000|2023-01-26 10:05:00|14800.47|14800.47|14800.47|14800.47|14806.89|14806.89|14800.47|14800.47|0
1674727800000|2023-01-26 10:10:00|14805.77|14805.77|14830.81|14830.81|14830.81|14830.81|14804.45|14804.45|0
1674728100000|2023-01-26 10:15:00|14829.48|14829.48|14849.14|14849.14|14850.47|14850.47|14829.48|14829.48|0
1674728400000|2023-01-26 10:20:00|14845.37|14845.37|14834.07|14834.07|14846.7|14846.7|14828.98|14828.98|0
1674728700000|2023-01-26 10:25:00|14831.42|14831.42|14831.21|14831.21|14833.86|14833.86|14826.33|14826.33|0
1674729000000|2023-01-26 10:30:00|14834.97|14834.97|14853.87|14853.87|14857.64|14857.64|14831.21|14831.21|0
1674729300000|2023-01-26 10:35:00|14857.64|14857.64|14857.64|14857.64|14857.64|14857.64|14857.64|14857.64|0
1674729600000|2023-01-26 10:40:00|14856.31|14856.31|14866.5|14866.5|14866.5|14866.5|14856.31|14856.31|0
1674729900000|2023-01-26 10:45:00|14874.03|14874.03|14873.82|14873.82|14874.03|14874.03|14868.73|14868.73|0
1674730200000|2023-01-26 10:50:00|14875.14|14875.14|14879.35|14879.35|14883.11|14883.11|14875.14|14875.14|0
1674730500000|2023-01-26 10:55:00|14875.58|14875.58|14865.61|14865.61|14875.58|14875.58|14856.75|14856.75|0
1674730800000|2023-01-26 11:00:00|14861.63|14861.63|14816.04|14816.04|14861.63|14861.63|14816.04|14816.04|0
1674731100000|2023-01-26 11:05:00|14818.7|14818.7|14828.47|14828.47|14829.79|14829.79|14818.7|14818.7|0
1674731400000|2023-01-26 11:10:00|14828.03|14828.03|14823.83|14823.83|14828.03|14828.03|14823.83|14823.83|0
1674731700000|2023-01-26 11:15:00|14820.06|14820.06|14795.5|14795.5|14820.06|14820.06|14794.17|14794.17|0
1674732000000|2023-01-26 11:20:00|14799.26|14799.26|14809.47|14809.47|14809.47|14809.47|14799.26|14799.26|0
1674732300000|2023-01-26 11:25:00|14817|14817|14817|14817|14820.77|14820.77|14817|14817|0
1674732600000|2023-01-26 11:30:00|14813.24|14813.24|14813.24|14813.24|14813.24|14813.24|14813.24|14813.24|0
1674732900000|2023-01-26 11:35:00|14809.26|14809.26|14794.71|14794.71|14809.26|14809.26|14794.71|14794.71|0
1674733200000|2023-01-26 11:40:00|14790.95|14790.95|14794.71|14794.71|14794.71|14794.71|14779.01|14779.01|0
1674733500000|2023-01-26 11:45:00|14796.04|14796.04|14809.1|14809.1|14810.43|14810.43|14794.71|14794.71|0
1674733800000|2023-01-26 11:50:00|14805.33|14805.33|14789.63|14789.63|14805.33|14805.33|14789.63|14789.63|0
1674734100000|2023-01-26 11:55:00|14785.86|14785.86|14789.04|14789.04|14789.04|14789.04|14775.25|14775.25|0
1674734400000|2023-01-26 12:00:00|14790.36|14790.36|14800.53|14800.53|14801.86|14801.86|14787.92|14787.92|0
1674734700000|2023-01-26 12:05:00|14799.66|14799.66|14813.34|14813.34|14817.11|14817.11|14799.66|14799.66|0
1674735000000|2023-01-26 12:10:00|14810.69|14810.69|14806.71|14806.71|14810.69|14810.69|14804.05|14804.05|0
1674735300000|2023-01-26 12:15:00|14810.47|14810.47|14824.88|14824.88|14824.88|14824.88|14809.6|14809.6|0
1674735600000|2023-01-26 12:20:00|14832.84|14832.84|14843.24|14843.24|14843.24|14843.24|14832.84|14832.84|0
1674735900000|2023-01-26 12:25:00|14847|14847|14859.58|14859.58|14864.68|14864.68|14847|14847|0
1674736200000|2023-01-26 12:30:00|14860.91|14860.91|14864.87|14864.87|14864.87|14864.87|14860.91|14860.91|0
1674736500000|2023-01-26 12:35:00|14866.2|14866.2|14867.74|14867.74|14870.18|14870.18|14865.08|14865.08|0
1674736800000|2023-01-26 12:40:00|14875.27|14875.27|14889.43|14889.43|14889.43|14889.43|14875.27|14875.27|0
1674737100000|2023-01-26 12:45:00|14892.09|14892.09|14917.53|14917.53|14917.53|14917.53|14888.11|14888.11|0
1674737400000|2023-01-26 12:50:00|14918.86|14918.86|14943.22|14943.22|14943.22|14943.22|14918.86|14918.86|0
1674737700000|2023-01-26 12:55:00|14946.98|14946.98|14948.53|14948.53|14948.53|14948.53|14939.45|14939.45|0
1674738000000|2023-01-26 13:00:00|14949.86|14949.86|14939.89|14939.89|14949.86|14949.86|14939.89|14939.89|0
1674738300000|2023-01-26 13:05:00|14939.45|14939.45|14948.1|14948.1|14948.1|14948.1|14939.45|14939.45|0
1674738600000|2023-01-26 13:10:00|14945.44|14945.44|14950.75|14950.75|14953.19|14953.19|14945.44|14945.44|0
1674738900000|2023-01-26 13:15:00|14948.1|14948.1|14946.56|14946.56|14950.54|14950.54|14946.56|14946.56|0
1674739200000|2023-01-26 13:20:00|14949.21|14949.21|14944.64|14944.64|14954.83|14954.83|14943.53|14943.53|0
1674739500000|2023-01-26 13:25:00|14938.01|14938.01|14932.86|14932.86|14950.09|14950.09|14929.09|14929.09|0
1674739800000|2023-01-26 13:30:00|14925.32|14925.32|14939.89|14939.89|14946.59|14946.59|14898.53|14898.53|0
1674740100000|2023-01-26 13:35:00|14938.56|14938.56|14966.19|14966.19|14969.95|14969.95|14938.56|14938.56|0
1674740400000|2023-01-26 13:40:00|14963.53|14963.53|14954.04|14954.04|14963.53|14963.53|14953.56|14953.56|0
1674740700000|2023-01-26 13:45:00|14957.81|14957.81|14952.29|14952.29|14965.34|14965.34|14942.32|14942.32|0
1674741000000|2023-01-26 13:50:00|14950.96|14950.96|14957.6|14957.6|14957.6|14957.6|14950.96|14950.96|0
1674741300000|2023-01-26 13:55:00|14956.27|14956.27|14956.21|14956.21|14957.6|14957.6|14947.35|14947.35|0
1674741600000|2023-01-26 14:00:00|14963.75|14963.75|14969.05|14969.05|14969.05|14969.05|14963.75|14963.75|0
1674741900000|2023-01-26 14:05:00|14971.71|14971.71|14963.96|14963.96|14975.47|14975.47|14963.96|14963.96|0
1674742200000|2023-01-26 14:10:00|14965.29|14965.29|14954.73|14954.73|14968.32|14968.32|14954.73|14954.73|0
1674742500000|2023-01-26 14:15:00|14958.49|14958.49|14980.4|14980.4|14980.4|14980.4|14958.49|14958.49|0
1674742800000|2023-01-26 14:20:00|14984.17|14984.17|14979.08|14979.08|14988.15|14988.15|14979.08|14979.08|0
1674743100000|2023-01-26 14:25:00|14975.31|14975.31|14977.74|14977.74|14977.74|14977.74|14970.01|14970.01|0
1674743400000|2023-01-26 14:30:00|14973.97|14973.97|14976.58|14976.58|14989.42|14989.42|14973.97|14973.97|0
1674743700000|2023-01-26 14:35:00|14980.35|14980.35|15000.01|15000.01|15000.01|15000.01|14977.91|14977.91|0
1674744000000|2023-01-26 14:40:00|15003.77|15003.77|15008.65|15008.65|15008.65|15008.65|14998.68|14998.68|0
1674744300000|2023-01-26 14:45:00|15007.32|15007.32|14995.65|14995.65|15018.62|15018.62|14995.65|14995.65|0
1674744600000|2023-01-26 14:50:00|14994.32|14994.32|14982.81|14982.81|14994.32|14994.32|14975.96|14975.96|0
1674744900000|2023-01-26 14:55:00|14980.16|14980.16|14998.99|14998.99|14998.99|14998.99|14950.74|14950.74|0
1674745200000|2023-01-26 15:00:00|15000.29|15000.29|14975.96|14975.96|15000.29|15000.29|14957.13|14957.13|0
1674745500000|2023-01-26 15:05:00|14975.02|14975.02|14961|14961|14978.78|14978.78|14957.23|14957.23|0
1674745800000|2023-01-26 15:10:00|14957.23|14957.23|14990.45|14990.45|14994.21|14994.21|14954.58|14954.58|0
1674746100000|2023-01-26 15:15:00|14986.68|14986.68|14988.42|14988.42|14996.86|14996.86|14986.68|14986.68|0
1674746400000|2023-01-26 15:20:00|14992.19|14992.19|15005.2|15005.2|15005.2|15005.2|14989.77|14989.77|0
1674746700000|2023-01-26 15:25:00|15008.04|15008.04|15010.05|15010.05|15013.13|15013.13|15002.51|15002.51|0
1674747000000|2023-01-26 15:30:00|15009.17|15009.17|15001.03|15001.03|15009.17|15009.17|14995.48|14995.48|0
1674747300000|2023-01-26 15:35:00|14997.26|14997.26|14963.85|14963.85|14997.26|14997.26|14963.85|14963.85|0
1674747600000|2023-01-26 15:40:00|14966.03|14966.03|14989.49|14989.49|14989.49|14989.49|14964.7|14964.7|0
1674747900000|2023-01-26 15:45:00|14993.26|14993.26|14993.07|14993.07|14995.51|14995.51|14986.65|14986.65|0
1674748200000|2023-01-26 15:50:00|14995.72|14995.72|14975.56|14975.56|14996.12|14996.12|14974.23|14974.23|0
1674748500000|2023-01-26 15:55:00|14975.12|14975.12|14972.92|14972.92|14981.75|14981.75|14964.94|14964.94|0
1674748800000|2023-01-26 16:00:00|14965.39|14965.39|14977.45|14977.45|14978.78|14978.78|14964.06|14964.06|0
1674749100000|2023-01-26 16:05:00|14973.68|14973.68|14968.19|14968.19|14977.45|14977.45|14961.77|14961.77|0
1674749400000|2023-01-26 16:10:00|14971.96|14971.96|14981.01|14981.01|14981.01|14981.01|14967.3|14967.3|0
1674749700000|2023-01-26 16:15:00|14982.34|14982.34|14997.86|14997.86|15007.38|15007.38|14982.34|14982.34|0
1674750000000|2023-01-26 16:20:00|14998.81|14998.81|14979.77|14979.77|14998.81|14998.81|14979.77|14979.77|0
1674750300000|2023-01-26 16:25:00|14976|14976|14982.83|14982.83|14982.83|14982.83|14973.37|14973.37|0
1674807300000|2023-01-27 08:15:00|14906.54|14906.54|14895.24|14895.24|14922.03|14922.03|14895.24|14895.24|0
1674807600000|2023-01-27 08:20:00|14897.9|14897.9|14898.19|14898.19|14903.2|14903.2|14892.88|14892.88|0
1674807900000|2023-01-27 08:25:00|14894.21|14894.21|14905.29|14905.29|14907.95|14907.95|14885.14|14885.14|0
1674808200000|2023-01-27 08:30:00|14893.99|14893.99|14932.51|14932.51|14932.51|14932.51|14888.9|14888.9|0
1674808500000|2023-01-27 08:35:00|14934.25|14934.25|14952.19|14952.19|14952.19|14952.19|14934.25|14934.25|0
1674808800000|2023-01-27 08:40:00|14950.86|14950.86|14972.96|14972.96|14972.96|14972.96|14950.86|14950.86|0
1674809100000|2023-01-27 08:45:00|14978.27|14978.27|14974.21|14974.21|14991.75|14991.75|14968.51|14968.51|0
1674809400000|2023-01-27 08:50:00|14981.75|14981.75|14981.32|14981.32|15012.3|15012.3|14981.32|14981.32|0
1674809700000|2023-01-27 08:55:00|14985.3|14985.3|14979.99|14979.99|14985.3|14985.3|14979.99|14979.99|0
1674810000000|2023-01-27 09:00:00|14985.3|14985.3|14983.97|14983.97|14986.63|14986.63|14983.97|14983.97|0
1674810300000|2023-01-27 09:05:00|14979.99|14979.99|14962.28|14962.28|14979.99|14979.99|14955.43|14955.43|0
1674810600000|2023-01-27 09:10:00|14959.62|14959.62|14962.28|14962.28|14964.93|14964.93|14959.62|14959.62|0
1674810900000|2023-01-27 09:15:00|14969.81|14969.81|14965.83|14965.83|14969.81|14969.81|14965.83|14965.83|0
1674811200000|2023-01-27 09:20:00|14964.5|14964.5|14967.15|14967.15|14967.15|14967.15|14964.5|14964.5|0
1674811500000|2023-01-27 09:25:00|14965.83|14965.83|14975.11|14975.11|14975.11|14975.11|14965.83|14965.83|0
1674811800000|2023-01-27 09:30:00|14978.88|14978.88|14980.2|14980.2|14981.53|14981.53|14978.88|14978.88|0
1674812100000|2023-01-27 09:35:00|14978.88|14978.88|14974.9|14974.9|14980.2|14980.2|14972.24|14972.24|0
1674812400000|2023-01-27 09:40:00|14972.24|14972.24|14972.24|14972.24|14972.24|14972.24|14970.92|14970.92|0
1674812700000|2023-01-27 09:45:00|14968.48|14968.48|14967.6|14967.6|14971.13|14971.13|14963.84|14963.84|0
1674813000000|2023-01-27 09:50:00|14970.26|14970.26|14966.28|14966.28|14970.26|14970.26|14966.28|14966.28|0
1674813300000|2023-01-27 09:55:00|14958.75|14958.75|14966.7|14966.7|14966.7|14966.7|14956.09|14956.09|0
1674813600000|2023-01-27 10:00:00|14972.01|14972.01|14976.92|14976.92|14978.64|14978.64|14971.83|14971.83|0
1674813900000|2023-01-27 10:05:00|14978.25|14978.25|14982.01|14982.01|14983.34|14983.34|14978.25|14978.25|0
1674814200000|2023-01-27 10:10:00|14976.71|14976.71|14974.27|14974.27|14978.03|14978.03|14968.96|14968.96|0
1674814500000|2023-01-27 10:15:00|14970.5|14970.5|14959.89|14959.89|14970.5|14970.5|14954.58|14954.58|0
1674814800000|2023-01-27 10:20:00|14961.22|14961.22|14973.84|14973.84|14973.84|14973.84|14961.22|14961.22|0
1674815100000|2023-01-27 10:25:00|14975.17|14975.17|14969.86|14969.86|14975.17|14975.17|14969.86|14969.86|0
1674815400000|2023-01-27 10:30:00|14971.19|14971.19|14971.19|14971.19|14974.96|14974.96|14971.19|14971.19|0
1674815700000|2023-01-27 10:35:00|14965.88|14965.88|14968.54|14968.54|14968.54|14968.54|14963.23|14963.23|0
1674816000000|2023-01-27 10:40:00|14976.07|14976.07|14979.84|14979.84|14983.6|14983.6|14976.07|14976.07|0
1674816300000|2023-01-27 10:45:00|14977.18|14977.18|14978.51|14978.51|14978.51|14978.51|14977.18|14977.18|0
1674816600000|2023-01-27 10:50:00|14979.84|14979.84|14979.84|14979.84|14983.6|14983.6|14979.84|14979.84|0
1674816900000|2023-01-27 10:55:00|14982.49|14982.49|14971.67|14971.67|14983.36|14983.36|14971.67|14971.67|0
1674817200000|2023-01-27 11:00:00|14969.02|14969.02|14957.72|14957.72|14969.02|14969.02|14956.39|14956.39|0
1674817500000|2023-01-27 11:05:00|14960.37|14960.37|14956.61|14956.61|14960.37|14960.37|14956.61|14956.61|0
1674817800000|2023-01-27 11:10:00|14955.28|14955.28|14940.22|14940.22|14955.28|14955.28|14940.22|14940.22|0
1674818100000|2023-01-27 11:15:00|14942.87|14942.87|14945.52|14945.52|14946.85|14946.85|14942.87|14942.87|0
1674818400000|2023-01-27 11:20:00|14942.87|14942.87|14941.76|14941.76|14944.19|14944.19|14940.43|14940.43|0
1674818700000|2023-01-27 11:25:00|14945.52|14945.52|14942.87|14942.87|14945.52|14945.52|14942.87|14942.87|0
1674819000000|2023-01-27 11:30:00|14946.63|14946.63|14945.1|14945.1|14948.86|14948.86|14941.33|14941.33|0
1674819300000|2023-01-27 11:35:00|14941.12|14941.12|14943.56|14943.56|14949.97|14949.97|14939.79|14939.79|0
1674819600000|2023-01-27 11:40:00|14951.09|14951.09|14949.76|14949.76|14951.09|14951.09|14945.78|14945.78|0
1674819900000|2023-01-27 11:45:00|14953.53|14953.53|14942.25|14942.25|14956.18|14956.18|14942.25|14942.25|0
1674820200000|2023-01-27 11:50:00|14940.92|14940.92|14928.3|14928.3|14940.92|14940.92|14928.3|14928.3|0
1674820500000|2023-01-27 11:55:00|14932.06|14932.06|14925.64|14925.64|14932.06|14932.06|14925.64|14925.64|0
1674820800000|2023-01-27 12:00:00|14924.32|14924.32|14937.37|14937.37|14937.37|14937.37|14924.32|14924.32|0
1674821100000|2023-01-27 12:05:00|14936.5|14936.5|14911.99|14911.99|14936.5|14936.5|14909.34|14909.34|0
1674821400000|2023-01-27 12:10:00|14914.64|14914.64|14912.2|14912.2|14915.97|14915.97|14912.2|14912.2|0
1674821700000|2023-01-27 12:15:00|14915.97|14915.97|14929.45|14929.45|14942.29|14942.29|14915.97|14915.97|0
1674822000000|2023-01-27 12:20:00|14928.12|14928.12|14928.12|14928.12|14928.12|14928.12|14928.12|14928.12|0
1674822300000|2023-01-27 12:25:00|14931.89|14931.89|14918.84|14918.84|14931.89|14931.89|14918.84|14918.84|0
1674822600000|2023-01-27 12:30:00|14918.4|14918.4|14917.96|14917.96|14918.4|14918.4|14917.96|14917.96|0
1674822900000|2023-01-27 12:35:00|14913.98|14913.98|14896.27|14896.27|14913.98|14913.98|14896.27|14896.27|0
1674823200000|2023-01-27 12:40:00|14898.92|14898.92|14889.62|14889.62|14905.34|14905.34|14889.62|14889.62|0
1674823500000|2023-01-27 12:45:00|14881.66|14881.66|14881.66|14881.66|14881.66|14881.66|14881.66|14881.66|0
1674823800000|2023-01-27 12:50:00|14880.34|14880.34|14875.46|14875.46|14882.99|14882.99|14875.46|14875.46|0
1674824100000|2023-01-27 12:55:00|14878.11|14878.11|14876.78|14876.78|14878.11|14878.11|14876.78|14876.78|0
1674824400000|2023-01-27 13:00:00|14878.11|14878.11|14880.76|14880.76|14880.76|14880.76|14878.11|14878.11|0
1674824700000|2023-01-27 13:05:00|14879.44|14879.44|14879.44|14879.44|14879.44|14879.44|14879.44|14879.44|0
1674825000000|2023-01-27 13:10:00|14875.67|14875.67|14879.44|14879.44|14879.44|14879.44|14875.67|14875.67|0
1674825300000|2023-01-27 13:15:00|14886.97|14886.97|14884.53|14884.53|14896.04|14896.04|14883.2|14883.2|0
1674825600000|2023-01-27 13:20:00|14880.76|14880.76|14878.32|14878.32|14882.09|14882.09|14878.32|14878.32|0
1674825900000|2023-01-27 13:25:00|14875.67|14875.67|14879.44|14879.44|14880.76|14880.76|14868.14|14868.14|0
1674826200000|2023-01-27 13:30:00|14882.09|14882.09|14903.79|14903.79|14903.79|14903.79|14846.65|14846.65|0
1674826500000|2023-01-27 13:35:00|14905.11|14905.11|14884.74|14884.74|14910.21|14910.21|14884.74|14884.74|0
1674826800000|2023-01-27 13:40:00|14886.07|14886.07|14905.11|14905.11|14905.11|14905.11|14886.07|14886.07|0
1674827100000|2023-01-27 13:45:00|14905.55|14905.55|14891.18|14891.18|14905.55|14905.55|14891.18|14891.18|0
1674827400000|2023-01-27 13:50:00|14889.86|14889.86|14882.11|14882.11|14889.86|14889.86|14879.46|14879.46|0
1674827700000|2023-01-27 13:55:00|14878.34|14878.34|14860.01|14860.01|14878.34|14878.34|14859.3|14859.3|0
1674828000000|2023-01-27 14:00:00|14862.67|14862.67|14871.94|14871.94|14876.62|14876.62|14862.67|14862.67|0
1674828300000|2023-01-27 14:05:00|14870.62|14870.62|14861.97|14861.97|14870.62|14870.62|14860.64|14860.64|0
1674828600000|2023-01-27 14:10:00|14860.64|14860.64|14855.34|14855.34|14860.64|14860.64|14851.57|14851.57|0
1674828900000|2023-01-27 14:15:00|14856.66|14856.66|14863.08|14863.08|14866.85|14866.85|14856.66|14856.66|0
1674829200000|2023-01-27 14:20:00|14864.41|14864.41|14861.08|14861.08|14864.41|14864.41|14860.64|14860.64|0
1674829500000|2023-01-27 14:25:00|14860.64|14860.64|14878.36|14878.36|14878.36|14878.36|14860.64|14860.64|0
1674829800000|2023-01-27 14:30:00|14882.13|14882.13|14881.69|14881.69|14898.52|14898.52|14874.16|14874.16|0
1674830100000|2023-01-27 14:35:00|14883.59|14883.59|14902.37|14902.37|14913.67|14913.67|14883.59|14883.59|0
1674830400000|2023-01-27 14:40:00|14898.6|14898.6|14917.65|14917.65|14917.65|14917.65|14892.18|14892.18|0
1674830700000|2023-01-27 14:45:00|14925.18|14925.18|14951.97|14951.97|14951.97|14951.97|14925.18|14925.18|0
1674831000000|2023-01-27 14:50:00|14951.54|14951.54|14934.14|14934.14|14954.19|14954.19|14934.14|14934.14|0
1674831300000|2023-01-27 14:55:00|14931.49|14931.49|14920.64|14920.64|14934.37|14934.37|14920.64|14920.64|0
1674831600000|2023-01-27 15:00:00|14928.17|14928.17|14937.17|14937.17|14940.5|14940.5|14923.08|14923.08|0
1674831900000|2023-01-27 15:05:00|14938.49|14938.49|14931.4|14931.4|14949.34|14949.34|14931.4|14931.4|0
1674832200000|2023-01-27 15:10:00|14927.64|14927.64|14931.19|14931.19|14940.05|14940.05|14927.64|14927.64|0
1674832500000|2023-01-27 15:15:00|14929.86|14929.86|14925.45|14925.45|14938.72|14938.72|14925.45|14925.45|0
1674832800000|2023-01-27 15:20:00|14924.12|14924.12|14908.23|14908.23|14925.45|14925.45|14908.23|14908.23|0
1674833100000|2023-01-27 15:25:00|14906.91|14906.91|14899.37|14899.37|14906.91|14906.91|14899.37|14899.37|0
1674833400000|2023-01-27 15:30:00|14898.05|14898.05|14890.73|14890.73|14907.12|14907.12|14890.73|14890.73|0
1674833700000|2023-01-27 15:35:00|14894.49|14894.49|14913.9|14913.9|14913.9|14913.9|14894.49|14894.49|0
1674834000000|2023-01-27 15:40:00|14912.57|14912.57|14899.73|14899.73|14913.9|14913.9|14898.41|14898.41|0
1674834300000|2023-01-27 15:45:00|14898.41|14898.41|14862.15|14862.15|14898.41|14898.41|14862.15|14862.15|0
1674834600000|2023-01-27 15:50:00|14863.47|14863.47|14849.52|14849.52|14864.8|14864.8|14846.87|14846.87|0
1674834900000|2023-01-27 15:55:00|14850.85|14850.85|14853.96|14853.96|14853.96|14853.96|14837.18|14837.18|0
1674835200000|2023-01-27 16:00:00|14855.28|14855.28|14854.5|14854.5|14880.53|14880.53|14854.5|14854.5|0
1674835500000|2023-01-27 16:05:00|14857.15|14857.15|14868.97|14868.97|14872.43|14872.43|14857.15|14857.15|0
1674835800000|2023-01-27 16:10:00|14867.64|14867.64|14867.85|14867.85|14871.62|14871.62|14867.64|14867.64|0
1674836100000|2023-01-27 16:15:00|14866.53|14866.53|14888.15|14888.15|14889.3|14889.3|14866.53|14866.53|0
1674836400000|2023-01-27 16:20:00|14886.82|14886.82|14897.39|14897.39|14898.7|14898.7|14886.82|14886.82|0
1674836700000|2023-01-27 16:25:00|14901.15|14901.15|14892.43|14892.43|14901.27|14901.27|14888.66|14888.66|0
1675066500000|2023-01-30 08:15:00|14897.09|14897.09|14928.55|14928.55|14928.55|14928.55|14897.09|14897.09|0
1675066800000|2023-01-30 08:20:00|14924.78|14924.78|14894.49|14894.49|14924.78|14924.78|14894.49|14894.49|0
1675067100000|2023-01-30 08:25:00|14879.42|14879.42|14871.99|14871.99|14883.19|14883.19|14871.99|14871.99|0
1675067400000|2023-01-30 08:30:00|14875.97|14875.97|14888.81|14888.81|14896.34|14896.34|14875.97|14875.97|0
1675067700000|2023-01-30 08:35:00|14903.88|14903.88|14896.34|14896.34|14903.88|14903.88|14892.58|14892.58|0
1675068000000|2023-01-30 08:40:00|14903.88|14903.88|14917.04|14917.04|14936.95|14936.95|14903.88|14903.88|0
1675068300000|2023-01-30 08:45:00|14914.38|14914.38|14903.98|14903.98|14918.15|14918.15|14903.98|14903.98|0
1675068600000|2023-01-30 08:50:00|14896.45|14896.45|14893.8|14893.8|14896.45|14896.45|14893.8|14893.8|0
1675068900000|2023-01-30 08:55:00|14882.5|14882.5|14876.75|14876.75|14882.5|14882.5|14867.68|14867.68|0
1675069200000|2023-01-30 09:00:00|14884.28|14884.28|14893.33|14893.33|14899.75|14899.75|14884.28|14884.28|0
1675069500000|2023-01-30 09:05:00|14897.1|14897.1|14886.49|14886.49|14897.1|14897.1|14886.49|14886.49|0
1675069800000|2023-01-30 09:10:00|14878.96|14878.96|14888.24|14888.24|14888.24|14888.24|14878.96|14878.96|0
1675070400000|2023-01-30 09:20:00|14903.31|14903.31|14893.32|14893.32|14904.61|14904.61|14893.32|14893.32|0
1675070700000|2023-01-30 09:25:00|14903.5|14903.5|14881.8|14881.8|14903.5|14903.5|14881.8|14881.8|0
1675071000000|2023-01-30 09:30:00|14885.57|14885.57|14885.17|14885.17|14890.27|14890.27|14876.1|14876.1|0
1675071300000|2023-01-30 09:35:00|14881.41|14881.41|14861.04|14861.04|14881.41|14881.41|14849.31|14849.31|0
1675071600000|2023-01-30 09:40:00|14853.51|14853.51|14871.44|14871.44|14871.44|14871.44|14852.18|14852.18|0
1675071900000|2023-01-30 09:45:00|14867.68|14867.68|14891.81|14891.81|14891.81|14891.81|14867.68|14867.68|0
1675072200000|2023-01-30 09:50:00|14897.12|14897.12|14886.29|14886.29|14897.12|14897.12|14879.19|14879.19|0
1675072500000|2023-01-30 09:55:00|14878.75|14878.75|14896.93|14896.93|14897.8|14897.8|14878.75|14878.75|0
1675072800000|2023-01-30 10:00:00|14889.39|14889.39|14856.59|14856.59|14889.39|14889.39|14856.59|14856.59|0
1675073100000|2023-01-30 10:05:00|14857.92|14857.92|14852.61|14852.61|14859.24|14859.24|14852.61|14852.61|0
1675073400000|2023-01-30 10:10:00|14860.14|14860.14|14852.82|14852.82|14863.01|14863.01|14848.84|14848.84|0
1675073700000|2023-01-30 10:15:00|14849.06|14849.06|14852.82|14852.82|14852.82|14852.82|14845.29|14845.29|0
1675074000000|2023-01-30 10:20:00|14841.53|14841.53|14843.75|14843.75|14849.06|14849.06|14841.53|14841.53|0
1675074300000|2023-01-30 10:25:00|14836.22|14836.22|14825.61|14825.61|14836.22|14836.22|14825.61|14825.61|0
1675074600000|2023-01-30 10:30:00|14824.28|14824.28|14835.6|14835.6|14835.6|14835.6|14819.19|14819.19|0
1675074900000|2023-01-30 10:35:00|14839.36|14839.36|14843.34|14843.34|14843.34|14843.34|14839.36|14839.36|0
1675075200000|2023-01-30 10:40:00|14847.11|14847.11|14850.88|14850.88|14850.88|14850.88|14847.11|14847.11|0
1675075500000|2023-01-30 10:45:00|14847.11|14847.11|14847.11|14847.11|14850.88|14850.88|14847.11|14847.11|0
1675075800000|2023-01-30 10:50:00|14849.76|14849.76|14836.72|14836.72|14849.76|14849.76|14836.72|14836.72|0
1675076100000|2023-01-30 10:55:00|14836.28|14836.28|14835.22|14835.22|14836.28|14836.28|14827.68|14827.68|0
1675076700000|2023-01-30 11:05:00|14836.96|14836.96|14839.4|14839.4|14839.4|14839.4|14835.63|14835.63|0
1675077000000|2023-01-30 11:10:00|14835.63|14835.63|14835.63|14835.63|14835.63|14835.63|14835.63|14835.63|0
1675077300000|2023-01-30 11:15:00|14824.33|14824.33|14824.12|14824.12|14828.1|14828.1|14824.12|14824.12|0
1675077600000|2023-01-30 11:20:00|14825.45|14825.45|14821.47|14821.47|14825.45|14825.45|14821.47|14821.47|0
1675077900000|2023-01-30 11:25:00|14819.03|14819.03|14817.7|14817.7|14819.03|14819.03|14817.7|14817.7|0
1675078200000|2023-01-30 11:30:00|14819.03|14819.03|14806.19|14806.19|14819.03|14819.03|14806.19|14806.19|0
1675078500000|2023-01-30 11:35:00|14810.17|14810.17|14819.24|14819.24|14819.24|14819.24|14810.17|14810.17|0
1675078800000|2023-01-30 11:40:00|14816.59|14816.59|14816.59|14816.59|14816.59|14816.59|14816.59|14816.59|0
1675079100000|2023-01-30 11:45:00|14820.35|14820.35|14823.31|14823.31|14825.66|14825.66|14820.35|14820.35|0
1675079400000|2023-01-30 11:50:00|14821.98|14821.98|14809.35|14809.35|14821.98|14821.98|14806.7|14806.7|0
1675079700000|2023-01-30 11:55:00|14813.12|14813.12|14818.21|14818.21|14818.21|14818.21|14813.12|14813.12|0
1675080000000|2023-01-30 12:00:00|14821.98|14821.98|14837.26|14837.26|14837.26|14837.26|14821.98|14821.98|0
1675080300000|2023-01-30 12:05:00|14841.03|14841.03|14837.05|14837.05|14841.03|14841.03|14833.28|14833.28|0
1675080600000|2023-01-30 12:10:00|14840.97|14840.97|14852.44|14852.44|14852.44|14852.44|14840.97|14840.97|0
1675080900000|2023-01-30 12:15:00|14853.77|14853.77|14846.23|14846.23|14853.77|14853.77|14846.23|14846.23|0
1675081200000|2023-01-30 12:20:00|14850|14850|14856.42|14856.42|14856.42|14856.42|14850|14850|0
1675081800000|2023-01-30 12:30:00|14859.07|14859.07|14847.56|14847.56|14865.49|14865.49|14847.56|14847.56|0
1675082100000|2023-01-30 12:35:00|14843.79|14843.79|14843.79|14843.79|14843.79|14843.79|14843.79|14843.79|0
1675082400000|2023-01-30 12:40:00|14847.56|14847.56|14857.75|14857.75|14857.75|14857.75|14847.56|14847.56|0
1675082700000|2023-01-30 12:45:00|14861.51|14861.51|14861.51|14861.51|14861.51|14861.51|14861.51|14861.51|0
1675083000000|2023-01-30 12:50:00|14865.49|14865.49|14865.49|14865.49|14865.49|14865.49|14857.96|14857.96|0
1675083300000|2023-01-30 12:55:00|14866.82|14866.82|14865.49|14865.49|14866.82|14866.82|14863.05|14863.05|0
1675083600000|2023-01-30 13:00:00|14864.17|14864.17|14867.93|14867.93|14867.93|14867.93|14864.17|14864.17|0
1675083900000|2023-01-30 13:05:00|14866.61|14866.61|14869.43|14869.43|14869.43|14869.43|14865.66|14865.66|0
1675084200000|2023-01-30 13:10:00|14872.08|14872.08|14874.73|14874.73|14878.5|14878.5|14872.08|14872.08|0
1675084500000|2023-01-30 13:15:00|14872.08|14872.08|14861.65|14861.65|14872.08|14872.08|14859.45|14859.45|0
1675084800000|2023-01-30 13:20:00|14865.42|14865.42|14854.1|14854.1|14865.42|14865.42|14854.1|14854.1|0
1675085100000|2023-01-30 13:25:00|14852.79|14852.79|14859|14859|14860.32|14860.32|14852.79|14852.79|0
1675085400000|2023-01-30 13:30:00|14855.02|14855.02|14859.92|14859.92|14859.92|14859.92|14851.06|14851.06|0
1675085700000|2023-01-30 13:35:00|14861.66|14861.66|14877.72|14877.72|14877.72|14877.72|14861.66|14861.66|0
1675086000000|2023-01-30 13:40:00|14881.48|14881.48|14881.48|14881.48|14885.25|14885.25|14881.48|14881.48|0
1675086300000|2023-01-30 13:45:00|14885.25|14885.25|14903.18|14903.18|14903.18|14903.18|14885.25|14885.25|0
1675086600000|2023-01-30 13:50:00|14910.72|14910.72|14908.66|14908.66|14918.46|14918.46|14908.66|14908.66|0
1675086900000|2023-01-30 13:55:00|14904.89|14904.89|14904.89|14904.89|14908.66|14908.66|14904.89|14904.89|0
1675087200000|2023-01-30 14:00:00|14908.66|14908.66|14894.49|14894.49|14912.42|14912.42|14890.72|14890.72|0
1675087500000|2023-01-30 14:05:00|14897.14|14897.14|14903.56|14903.56|14903.56|14903.56|14897.14|14897.14|0
1675087800000|2023-01-30 14:10:00|14899.8|14899.8|14896.03|14896.03|14899.8|14899.8|14893.38|14893.38|0
1675088100000|2023-01-30 14:15:00|14893.38|14893.38|14895.82|14895.82|14895.82|14895.82|14892.05|14892.05|0
1675088400000|2023-01-30 14:20:00|14892.05|14892.05|14895.82|14895.82|14895.82|14895.82|14892.05|14892.05|0
1675088700000|2023-01-30 14:25:00|14901.12|14901.12|14913.75|14913.75|14913.75|14913.75|14901.12|14901.12|0
1675089000000|2023-01-30 14:30:00|14912.42|14912.42|14914.43|14914.43|14927.7|14927.7|14912.42|14912.42|0
1675089300000|2023-01-30 14:35:00|14910.66|14910.66|14914.21|14914.21|14918.19|14918.19|14910.45|14910.45|0
1675089600000|2023-01-30 14:40:00|14910.45|14910.45|14882.75|14882.75|14911.77|14911.77|14882.75|14882.75|0
1675089900000|2023-01-30 14:45:00|14886.52|14886.52|14898.46|14898.46|14903.55|14903.55|14886.52|14886.52|0
1675090200000|2023-01-30 14:50:00|14902.23|14902.23|14879.9|14879.9|14909.76|14909.76|14879.9|14879.9|0
1675090500000|2023-01-30 14:55:00|14882.55|14882.55|14893.18|14893.18|14896.68|14896.68|14882.55|14882.55|0
1675090800000|2023-01-30 15:00:00|14896.94|14896.94|14905.36|14905.36|14914|14914|14894.96|14894.96|0
1675091100000|2023-01-30 15:05:00|14912.89|14912.89|14922.62|14922.62|14926.39|14926.39|14900.26|14900.26|0
1675091400000|2023-01-30 15:10:00|14926.39|14926.39|14911.32|14911.32|14926.39|14926.39|14905.12|14905.12|0
1675091700000|2023-01-30 15:15:00|14915.3|14915.3|14917.95|14917.95|14917.95|14917.95|14902.25|14902.25|0
1675092000000|2023-01-30 15:20:00|14921.72|14921.72|14917.74|14917.74|14926.81|14926.81|14917.74|14917.74|0
1675092300000|2023-01-30 15:25:00|14916.41|14916.41|14902.69|14902.69|14916.41|14916.41|14893.62|14893.62|0
1675092600000|2023-01-30 15:30:00|14898.93|14898.93|14897.39|14897.39|14898.93|14898.93|14889.86|14889.86|0
1675092900000|2023-01-30 15:35:00|14896.06|14896.06|14886.84|14886.84|14896.5|14896.5|14886.84|14886.84|0
1675093200000|2023-01-30 15:40:00|14885.51|14885.51|14872.89|14872.89|14885.51|14885.51|14869.12|14869.12|0
1675093500000|2023-01-30 15:45:00|14874.21|14874.21|14875.1|14875.1|14875.54|14875.54|14870.45|14870.45|0
1675093800000|2023-01-30 15:50:00|14876.43|14876.43|14879.3|14879.3|14882.64|14882.64|14875.1|14875.1|0
1675094100000|2023-01-30 15:55:00|14883.07|14883.07|14897.24|14897.24|14897.24|14897.24|14883.07|14883.07|0
1675094400000|2023-01-30 16:00:00|14895.91|14895.91|14893.03|14893.03|14906.53|14906.53|14893.03|14893.03|0
1675094700000|2023-01-30 16:05:00|14896.8|14896.8|14912.29|14912.29|14912.29|14912.29|14896.8|14896.8|0
1675095000000|2023-01-30 16:10:00|14910.97|14910.97|14934.86|14934.86|14936.19|14936.19|14910.97|14910.97|0
1675095300000|2023-01-30 16:15:00|14933.54|14933.54|14938.23|14938.23|14944.83|14944.83|14933.54|14933.54|0
1675095600000|2023-01-30 16:20:00|14936.9|14936.9|14932.24|14932.24|14939.78|14939.78|14932.24|14932.24|0
1675095900000|2023-01-30 16:25:00|14936.01|14936.01|14951.17|14951.17|14952.5|14952.5|14934.35|14934.35|0
1675152900000|2023-01-31 08:15:00|14891.62|14891.62|14921.96|14921.96|14921.96|14921.96|14891.62|14891.62|0
1675153200000|2023-01-31 08:20:00|14928.6|14928.6|14924.83|14924.83|14928.6|14928.6|14913.53|14913.53|0
1675153500000|2023-01-31 08:25:00|14921.06|14921.06|14917.77|14917.77|14921.06|14921.06|14901.17|14901.17|0
1675153800000|2023-01-31 08:30:00|14914|14914|14939.26|14939.26|14939.26|14939.26|14914|14914|0
1675154100000|2023-01-31 08:35:00|14943.03|14943.03|14934.96|14934.96|14951|14951|14934.96|14934.96|0
1675154400000|2023-01-31 08:40:00|14923.66|14923.66|14927.42|14927.42|14931.19|14931.19|14923.66|14923.66|0
1675154700000|2023-01-31 08:45:00|14924.77|14924.77|14928.75|14928.75|14931.19|14931.19|14909.71|14909.71|0
1675155000000|2023-01-31 08:50:00|14932.52|14932.52|14917.24|14917.24|14932.52|14932.52|14917.24|14917.24|0
1675155300000|2023-01-31 08:55:00|14921.01|14921.01|14924.77|14924.77|14932.3|14932.3|14921.01|14921.01|0
1675155900000|2023-01-31 09:05:00|14928.54|14928.54|14901.96|14901.96|14929.86|14929.86|14901.96|14901.96|0
1675156200000|2023-01-31 09:10:00|14901.75|14901.75|14870.58|14870.58|14901.75|14901.75|14869.86|14869.86|0
1675156500000|2023-01-31 09:15:00|14870.14|14870.14|14840.91|14840.91|14870.14|14870.14|14840.91|14840.91|0
1675156800000|2023-01-31 09:20:00|14848.45|14848.45|14852.43|14852.43|14856.19|14856.19|14848.45|14848.45|0
1675157100000|2023-01-31 09:25:00|14867.49|14867.49|14875.02|14875.02|14878.79|14878.79|14867.49|14867.49|0
1675157400000|2023-01-31 09:30:00|14867.49|14867.49|14881.44|14881.44|14881.44|14881.44|14864.84|14864.84|0
1675157700000|2023-01-31 09:35:00|14885.21|14885.21|14897.83|14897.83|14897.83|14897.83|14881.44|14881.44|0
1675158000000|2023-01-31 09:40:00|14890.3|14890.3|14882.75|14882.75|14890.3|14890.3|14873.7|14873.7|0
1675158300000|2023-01-31 09:45:00|14894.69|14894.69|14889.17|14889.17|14894.69|14894.69|14884.29|14884.29|0
1675158600000|2023-01-31 09:50:00|14887.84|14887.84|14867.47|14867.47|14887.84|14887.84|14867.47|14867.47|0
1675158900000|2023-01-31 09:55:00|14871.45|14871.45|14875.43|14875.43|14886.73|14886.73|14871.45|14871.45|0
1675159200000|2023-01-31 10:00:00|14882.96|14882.96|14880.31|14880.31|14886.94|14886.94|14867.68|14867.68|0
1675159500000|2023-01-31 10:05:00|14887.84|14887.84|14870.34|14870.34|14889.38|14889.38|14859.04|14859.04|0
1675159800000|2023-01-31 10:10:00|14877.87|14877.87|14885.23|14885.23|14885.23|14885.23|14873.93|14873.93|0
1675160100000|2023-01-31 10:15:00|14888.99|14888.99|14881.68|14881.68|14888.99|14888.99|14873.72|14873.72|0
1675160400000|2023-01-31 10:20:00|14889.21|14889.21|14871.49|14871.49|14889.21|14889.21|14871.49|14871.49|0
1675160700000|2023-01-31 10:25:00|14874.14|14874.14|14874.36|14874.36|14889.42|14889.42|14874.14|14874.14|0
1675161000000|2023-01-31 10:30:00|14871.7|14871.7|14865.07|14865.07|14872.6|14872.6|14865.07|14865.07|0
1675161300000|2023-01-31 10:35:00|14863.74|14863.74|14862.42|14862.42|14863.74|14863.74|14862.42|14862.42|0
1675161600000|2023-01-31 10:40:00|14858.65|14858.65|14832.99|14832.99|14858.65|14858.65|14832.99|14832.99|0
1675161900000|2023-01-31 10:45:00|14836.97|14836.97|14836.97|14836.97|14839.63|14839.63|14836.97|14836.97|0
1675162200000|2023-01-31 10:50:00|14835.65|14835.65|14827.9|14827.9|14835.65|14835.65|14826.57|14826.57|0
1675162500000|2023-01-31 10:55:00|14812.83|14812.83|14809.07|14809.07|14812.83|14812.83|14805.3|14805.3|0
1675162800000|2023-01-31 11:00:00|14801.54|14801.54|14798.92|14798.92|14801.54|14801.54|14797.77|14797.77|0
1675163100000|2023-01-31 11:05:00|14797.18|14797.18|14797.18|14797.18|14797.18|14797.18|14793.41|14793.41|0
1675163400000|2023-01-31 11:10:00|14786.57|14786.57|14772.61|14772.61|14786.57|14786.57|14768.85|14768.85|0
1675163700000|2023-01-31 11:15:00|14776.38|14776.38|14790.12|14790.12|14790.12|14790.12|14775.05|14775.05|0
1675164000000|2023-01-31 11:20:00|14793.89|14793.89|14780.09|14780.09|14793.89|14793.89|14780.09|14780.09|0
1675164300000|2023-01-31 11:25:00|14773.46|14773.46|14764.6|14764.6|14773.46|14773.46|14764.6|14764.6|0
1675164600000|2023-01-31 11:30:00|14768.37|14768.37|14767.02|14767.02|14772.14|14772.14|14765.69|14765.69|0
1675164900000|2023-01-31 11:35:00|14765.69|14765.69|14772.66|14772.66|14780.95|14780.95|14764.36|14764.36|0
1675165200000|2023-01-31 11:40:00|14775.31|14775.31|14780.19|14780.19|14780.19|14780.19|14775.31|14775.31|0
1675165500000|2023-01-31 11:45:00|14782.84|14782.84|14783.41|14783.41|14783.41|14783.41|14778.11|14778.11|0
1675165800000|2023-01-31 11:50:00|14784.72|14784.72|14787.16|14787.16|14787.38|14787.38|14783.4|14783.4|0
1675166100000|2023-01-31 11:55:00|14789.81|14789.81|14788.49|14788.49|14801.11|14801.11|14785.84|14785.84|0
1675166400000|2023-01-31 12:00:00|14792.25|14792.25|14793.58|14793.58|14801.11|14801.11|14789.81|14789.81|0
1675166700000|2023-01-31 12:05:00|14797.35|14797.35|14814.17|14814.17|14817.01|14817.01|14797.35|14797.35|0
1675167000000|2023-01-31 12:10:00|14821.7|14821.7|14821.7|14821.7|14821.7|14821.7|14821.7|14821.7|0
1675167300000|2023-01-31 12:15:00|14814.17|14814.17|14816.82|14816.82|14816.82|14816.82|14811.51|14811.51|0
1675167600000|2023-01-31 12:20:00|14824.35|14824.35|14833.42|14833.42|14837.19|14837.19|14824.35|14824.35|0
1675167900000|2023-01-31 12:25:00|14837.19|14837.19|14840.96|14840.96|14840.96|14840.96|14837.19|14837.19|0
1675168200000|2023-01-31 12:30:00|14844.44|14844.44|14842.7|14842.7|14851.56|14851.56|14841.37|14841.37|0
1675168500000|2023-01-31 12:35:00|14846.47|14846.47|14840.26|14840.26|14850.23|14850.23|14838.93|14838.93|0
1675168800000|2023-01-31 12:40:00|14838.93|14838.93|14835.17|14835.17|14838.93|14838.93|14835.17|14835.17|0
1675169100000|2023-01-31 12:45:00|14832.51|14832.51|14841.15|14841.15|14852.89|14852.89|14831.19|14831.19|0
1675169400000|2023-01-31 12:50:00|14838.5|14838.5|14848.68|14848.68|14850.01|14850.01|14838.5|14838.5|0
1675169700000|2023-01-31 12:55:00|14844.92|14844.92|14843.59|14843.59|14844.92|14844.92|14839.61|14839.61|0
1675170000000|2023-01-31 13:00:00|14844.92|14844.92|14843.15|14843.15|14853.78|14853.78|14838.5|14838.5|0
1675170300000|2023-01-31 13:05:00|14846.92|14846.92|14843.89|14843.89|14853.32|14853.32|14843.13|14843.13|0
1675170600000|2023-01-31 13:10:00|14846.55|14846.55|14847.66|14847.66|14847.66|14847.66|14842.57|14842.57|0
1675170900000|2023-01-31 13:15:00|14845.01|14845.01|14844.15|14844.15|14845.44|14845.44|14842.83|14842.83|0
1675171200000|2023-01-31 13:20:00|14842.41|14842.41|14835.31|14835.31|14845.72|14845.72|14831.34|14831.34|0
1675171500000|2023-01-31 13:25:00|14834.44|14834.44|14824.7|14824.7|14834.44|14834.44|14823.4|14823.4|0
1675171800000|2023-01-31 13:30:00|14829.8|14829.8|14839.74|14839.74|14872.53|14872.53|14829.8|14829.8|0
1675172100000|2023-01-31 13:35:00|14841.07|14841.07|14865.7|14865.7|14869.19|14869.19|14841.07|14841.07|0
1675172400000|2023-01-31 13:40:00|14868.35|14868.35|14868.2|14868.2|14872.99|14872.99|14855.97|14855.97|0
1675172700000|2023-01-31 13:45:00|14869.5|14869.5|14885.85|14885.85|14886.28|14886.28|14869.5|14869.5|0
1675173000000|2023-01-31 13:50:00|14884.54|14884.54|14891.97|14891.97|14899.5|14899.5|14882.8|14882.8|0
1675173300000|2023-01-31 13:55:00|14888.2|14888.2|14868.4|14868.4|14892.4|14892.4|14864.42|14864.42|0
1675173600000|2023-01-31 14:00:00|14865.75|14865.75|14854|14854|14867.93|14867.93|14845.82|14845.82|0
1675173900000|2023-01-31 14:05:00|14855.9|14855.9|14851.9|14851.9|14855.9|14855.9|14845.5|14845.5|0
1675174200000|2023-01-31 14:10:00|14853.64|14853.64|14831.56|14831.56|14857.41|14857.41|14822.11|14822.11|0
1675174500000|2023-01-31 14:15:00|14835.54|14835.54|14826.51|14826.51|14835.54|14835.54|14826.51|14826.51|0
1675174800000|2023-01-31 14:20:00|14824.77|14824.77|14829.7|14829.7|14829.7|14829.7|14821.08|14821.08|0
1675175100000|2023-01-31 14:25:00|14832.35|14832.35|14822.41|14822.41|14839.88|14839.88|14819.51|14819.51|0
1675175400000|2023-01-31 14:30:00|14825.06|14825.06|14867.55|14867.55|14867.55|14867.55|14823.3|14823.3|0
1675175700000|2023-01-31 14:35:00|14860.02|14860.02|14857.8|14857.8|14876.2|14876.2|14854.04|14854.04|0
1675176000000|2023-01-31 14:40:00|14860.46|14860.46|14839.58|14839.58|14868.2|14868.2|14835.81|14835.81|0
1675176300000|2023-01-31 14:45:00|14837.83|14837.83|14796.88|14796.88|14837.83|14837.83|14792|14792|0
1675176600000|2023-01-31 14:50:00|14793.11|14793.11|14798.42|14798.42|14798.42|14798.42|14780.7|14780.7|0
1675176900000|2023-01-31 14:55:00|14794.65|14794.65|14769.42|14769.42|14797.3|14797.3|14769.42|14769.42|0
1675177200000|2023-01-31 15:00:00|14773.18|14773.18|14787.14|14787.14|14787.14|14787.14|14773.18|14773.18|0
1675177500000|2023-01-31 15:05:00|14790.9|14790.9|14784.93|14784.93|14798.66|14798.66|14784.49|14784.49|0
1675177800000|2023-01-31 15:10:00|14776.97|14776.97|14802.02|14802.02|14802.02|14802.02|14775.23|14775.23|0
1675178100000|2023-01-31 15:15:00|14805.78|14805.78|14794.15|14794.15|14809.57|14809.57|14791.5|14791.5|0
1675178400000|2023-01-31 15:20:00|14795.03|14795.03|14774.48|14774.48|14795.9|14795.9|14772.74|14772.74|0
1675178700000|2023-01-31 15:25:00|14775.81|14775.81|14770.34|14770.34|14775.81|14775.81|14754.46|14754.46|0
1675179000000|2023-01-31 15:30:00|14769.02|14769.02|14773.92|14773.92|14773.92|14773.92|14760.88|14760.88|0
1675179300000|2023-01-31 15:35:00|14772.59|14772.59|14764.36|14764.36|14779.01|14779.01|14764.36|14764.36|0
1675179600000|2023-01-31 15:40:00|14766.54|14766.54|14767.43|14767.43|14767.43|14767.43|14753.05|14753.05|0
1675179900000|2023-01-31 15:45:00|14771.2|14771.2|14779.68|14779.68|14780.95|14780.95|14771.2|14771.2|0
1675180200000|2023-01-31 15:50:00|14775.91|14775.91|14785.86|14785.86|14787.18|14787.18|14774.36|14774.36|0
1675180500000|2023-01-31 15:55:00|14788.51|14788.51|14797.01|14797.01|14797.45|14797.45|14784.65|14784.65|0
1675180800000|2023-01-31 16:00:00|14798.34|14798.34|14797.93|14797.93|14808.35|14808.35|14785.11|14785.11|0
1675181100000|2023-01-31 16:05:00|14798.8|14798.8|14802.48|14802.48|14805.13|14805.13|14792.82|14792.82|0
1675181400000|2023-01-31 16:10:00|14803.81|14803.81|14811.35|14811.35|14811.35|14811.35|14800.02|14800.02|0
1675181700000|2023-01-31 16:15:00|14810.48|14810.48|14811.97|14811.97|14814.24|14814.24|14808.2|14808.2|0
1675182000000|2023-01-31 16:20:00|14810.08|14810.08|14792.85|14792.85|14814.91|14814.91|14791.52|14791.52|0
1675182300000|2023-01-31 16:25:00|14794.18|14794.18|14805.05|14805.05|14810.36|14810.36|14791.52|14791.52|0
1675239300000|2023-02-01 08:15:00|14817.58|14817.58|14868.13|14868.13|14873.81|14873.81|14817.58|14817.58|0
1675239600000|2023-02-01 08:20:00|14870.78|14870.78|14854.01|14854.01|14870.78|14870.78|14843.61|14843.61|0
1675239900000|2023-02-01 08:25:00|14838.86|14838.86|14831.96|14831.96|14854.14|14854.14|14831.96|14831.96|0
1675240200000|2023-02-01 08:30:00|14838.59|14838.59|14895.21|14895.21|14895.65|14895.65|14838.59|14838.59|0
1675240500000|2023-02-01 08:35:00|14892.56|14892.56|14893.36|14893.36|14908.85|14908.85|14881.26|14881.26|0
1675240800000|2023-02-01 08:40:00|14890.71|14890.71|14922.98|14922.98|14922.98|14922.98|14889.38|14889.38|0
1675241100000|2023-02-01 08:45:00|14911.68|14911.68|14875.38|14875.38|14912.1|14912.1|14875.38|14875.38|0
1675241400000|2023-02-01 08:50:00|14867.85|14867.85|14861.43|14861.43|14870.5|14870.5|14860.1|14860.1|0
1675241700000|2023-02-01 08:55:00|14853.9|14853.9|14847.29|14847.29|14853.9|14853.9|14844.64|14844.64|0
1675242000000|2023-02-01 09:00:00|14843.53|14843.53|14868.07|14868.07|14868.07|14868.07|14836.69|14836.69|0
1675242300000|2023-02-01 09:05:00|14875.6|14875.6|14885.98|14885.98|14898.38|14898.38|14875.6|14875.6|0
1675242600000|2023-02-01 09:10:00|14882.22|14882.22|14884.87|14884.87|14885.98|14885.98|14864.07|14864.07|0
1675242900000|2023-02-01 09:15:00|14883.54|14883.54|14883.33|14883.33|14891.29|14891.29|14883.33|14883.33|0
1675243200000|2023-02-01 09:20:00|14882.02|14882.02|14864.52|14864.52|14882.02|14882.02|14860.11|14860.11|0
1675243500000|2023-02-01 09:25:00|14863.19|14863.19|14863.19|14863.19|14882.23|14882.23|14863.19|14863.19|0
1675243800000|2023-02-01 09:30:00|14865.84|14865.84|14858.14|14858.14|14867.17|14867.17|14855.66|14855.66|0
1675244100000|2023-02-01 09:35:00|14865.67|14865.67|14871.41|14871.41|14871.41|14871.41|14863.23|14863.23|0
1675244400000|2023-02-01 09:40:00|14875.18|14875.18|14873.17|14873.17|14886.69|14886.69|14870.52|14870.52|0
1675244700000|2023-02-01 09:45:00|14870.52|14870.52|14904.38|14904.38|14904.38|14904.38|14866.76|14866.76|0
1675245000000|2023-02-01 09:50:00|14900.61|14900.61|14893.08|14893.08|14901.94|14901.94|14893.08|14893.08|0
1675245300000|2023-02-01 09:55:00|14886.45|14886.45|14875.39|14875.39|14891.76|14891.76|14875.39|14875.39|0
1675245600000|2023-02-01 10:00:00|14870.09|14870.09|14882.02|14882.02|14885.79|14885.79|14870.09|14870.09|0
1675245900000|2023-02-01 10:05:00|14888.66|14888.66|14889.7|14889.7|14902.33|14902.33|14888.66|14888.66|0
1675246200000|2023-02-01 10:10:00|14887.05|14887.05|14880.18|14880.18|14889.25|14889.25|14880.18|14880.18|0
1675246500000|2023-02-01 10:15:00|14876.41|14876.41|14863.4|14863.4|14878.65|14878.65|14859.63|14859.63|0
1675246800000|2023-02-01 10:20:00|14859.42|14859.42|14865.59|14865.59|14865.59|14865.59|14859.42|14859.42|0
1675247100000|2023-02-01 10:25:00|14865.16|14865.16|14852.53|14852.53|14865.16|14865.16|14848.77|14848.77|0
1675247400000|2023-02-01 10:30:00|14851.21|14851.21|14844.09|14844.09|14851.62|14851.62|14844.09|14844.09|0
1675247700000|2023-02-01 10:35:00|14836.56|14836.56|14817.55|14817.55|14836.56|14836.56|14817.55|14817.55|0
1675248000000|2023-02-01 10:40:00|14820.2|14820.2|14826.41|14826.41|14829.06|14829.06|14816.44|14816.44|0
1675248300000|2023-02-01 10:45:00|14825.08|14825.08|14823.76|14823.76|14825.08|14825.08|14817.12|14817.12|0
1675248600000|2023-02-01 10:50:00|14822.43|14822.43|14834.79|14834.79|14834.79|14834.79|14814.9|14814.9|0
1675248900000|2023-02-01 10:55:00|14846.09|14846.09|14847.63|14847.63|14848.96|14848.96|14842.33|14842.33|0
1675249200000|2023-02-01 11:00:00|14846.31|14846.31|14830.79|14830.79|14846.31|14846.31|14825.94|14825.94|0
1675249500000|2023-02-01 11:05:00|14834.55|14834.55|14839.86|14839.86|14839.86|14839.86|14825.69|14825.69|0
1675249800000|2023-02-01 11:10:00|14842.51|14842.51|14847.61|14847.61|14852.7|14852.7|14842.51|14842.51|0
1675250100000|2023-02-01 11:15:00|14840.07|14840.07|14845.17|14845.17|14845.17|14845.17|14840.07|14840.07|0
1675250400000|2023-02-01 11:20:00|14843.84|14843.84|14849.37|14849.37|14849.37|14849.37|14841.19|14841.19|0
1675250700000|2023-02-01 11:25:00|14848.04|14848.04|14848.25|14848.25|14852.02|14852.02|14843.16|14843.16|0
1675251000000|2023-02-01 11:30:00|14855.79|14855.79|14855.79|14855.79|14855.79|14855.79|14855.79|14855.79|0
1675251300000|2023-02-01 11:35:00|14852.02|14852.02|14840.67|14840.67|14855.79|14855.79|14840.24|14840.24|0
1675251600000|2023-02-01 11:40:00|14838.02|14838.02|14847.42|14847.42|14847.8|14847.8|14833.19|14833.19|0
1675251900000|2023-02-01 11:45:00|14844.77|14844.77|14847.01|14847.01|14847.01|14847.01|14841.7|14841.7|0
1675252200000|2023-02-01 11:50:00|14844.35|14844.35|14841.89|14841.89|14848.52|14848.52|14841.89|14841.89|0
1675252500000|2023-02-01 11:55:00|14840.57|14840.57|14846.99|14846.99|14846.99|14846.99|14840.57|14840.57|0
1675252800000|2023-02-01 12:00:00|14844.33|14844.33|14838.13|14838.13|14844.33|14844.33|14835.47|14835.47|0
1675253100000|2023-02-01 12:05:00|14839.45|14839.45|14839.45|14839.45|14839.45|14839.45|14839.45|14839.45|0
1675253400000|2023-02-01 12:10:00|14841.63|14841.63|14844.29|14844.29|14844.29|14844.29|14841.63|14841.63|0
1675253700000|2023-02-01 12:15:00|14848.05|14848.05|14850.53|14850.53|14855.8|14855.8|14848.05|14848.05|0
1675254000000|2023-02-01 12:20:00|14849.66|14849.66|14854.95|14854.95|14854.95|14854.95|14849.66|14849.66|0
1675254300000|2023-02-01 12:25:00|14857.6|14857.6|14858.09|14858.09|14861.58|14861.58|14857.6|14857.6|0
1675254600000|2023-02-01 12:30:00|14860.75|14860.75|14879.45|14879.45|14879.45|14879.45|14860.75|14860.75|0
1675254900000|2023-02-01 12:35:00|14880.78|14880.78|14888.53|14888.53|14891.18|14891.18|14880.78|14880.78|0
1675255200000|2023-02-01 12:40:00|14892.29|14892.29|14896.06|14896.06|14896.06|14896.06|14892.29|14892.29|0
1675255500000|2023-02-01 12:45:00|14899.82|14899.82|14897.17|14897.17|14899.82|14899.82|14893.4|14893.4|0
1675255800000|2023-02-01 12:50:00|14893.4|14893.4|14888.53|14888.53|14893.4|14893.4|14885.87|14885.87|0
1675256100000|2023-02-01 12:55:00|14885.87|14885.87|14887.67|14887.67|14889.85|14889.85|14885.87|14885.87|0
1675256400000|2023-02-01 13:00:00|14889|14889|14894.49|14894.49|14894.93|14894.93|14889|14889|0
1675256700000|2023-02-01 13:05:00|14894.05|14894.05|14896.74|14896.74|14901.59|14901.59|14891.4|14891.4|0
1675257000000|2023-02-01 13:10:00|14895.43|14895.43|14890.34|14890.34|14895.86|14895.86|14890.34|14890.34|0
1675257300000|2023-02-01 13:15:00|14891.66|14891.66|14904.29|14904.29|14904.29|14904.29|14891.66|14891.66|0
1675257600000|2023-02-01 13:20:00|14900.31|14900.31|14938.49|14938.49|14941.14|14941.14|14900.31|14900.31|0
1675257900000|2023-02-01 13:25:00|14937.17|14937.17|14922.1|14922.1|14940.93|14940.93|14922.1|14922.1|0
1675258200000|2023-02-01 13:30:00|14923.43|14923.43|14927.62|14927.62|14932.29|14932.29|14918.33|14918.33|0
1675258500000|2023-02-01 13:35:00|14924.97|14924.97|14925.68|14925.68|14927.88|14927.88|14920.13|14920.13|0
1675258800000|2023-02-01 13:40:00|14927.01|14927.01|14939.63|14939.63|14946.05|14946.05|14917.94|14917.94|0
1675259100000|2023-02-01 13:45:00|14935.87|14935.87|14928.34|14928.34|14935.87|14935.87|14925.68|14925.68|0
1675259400000|2023-02-01 13:50:00|14925.68|14925.68|14931.67|14931.67|14934.3|14934.3|14925.68|14925.68|0
1675259700000|2023-02-01 13:55:00|14924.13|14924.13|14903.35|14903.35|14924.13|14924.13|14903.35|14903.35|0
1675260000000|2023-02-01 14:00:00|14900.69|14900.69|14901.13|14901.13|14903.33|14903.33|14900.69|14900.69|0
1675260300000|2023-02-01 14:05:00|14909.99|14909.99|14910.88|14910.88|14910.88|14910.88|14908.23|14908.23|0
1675260600000|2023-02-01 14:10:00|14913.32|14913.32|14905.78|14905.78|14914.61|14914.61|14900.23|14900.23|0
1675260900000|2023-02-01 14:15:00|14901.8|14901.8|14916.85|14916.85|14916.85|14916.85|14901.8|14901.8|0
1675261200000|2023-02-01 14:20:00|14913.09|14913.09|14913.74|14913.74|14915.53|14915.53|14911.76|14911.76|0
1675261500000|2023-02-01 14:25:00|14906.21|14906.21|14902.44|14902.44|14906.21|14906.21|14902.44|14902.44|0
1675261800000|2023-02-01 14:30:00|14906.21|14906.21|14900|14900|14911.3|14911.3|14897.14|14897.14|0
1675262100000|2023-02-01 14:35:00|14901.31|14901.31|14901.51|14901.51|14903.07|14903.07|14885.79|14885.79|0
1675262400000|2023-02-01 14:40:00|14902.38|14902.38|14899.12|14899.12|14906.77|14906.77|14899.12|14899.12|0
1675262700000|2023-02-01 14:45:00|14895.36|14895.36|14921.61|14921.61|14928.77|14928.77|14895.36|14895.36|0
1675263000000|2023-02-01 14:50:00|14925.38|14925.38|14939.18|14939.18|14942.4|14942.4|14925.38|14925.38|0
1675263300000|2023-02-01 14:55:00|14945.6|14945.6|14934.1|14934.1|14945.6|14945.6|14925.24|14925.24|0
1675263600000|2023-02-01 15:00:00|14935.43|14935.43|14917.58|14917.58|14943.18|14943.18|14913.25|14913.25|0
1675263900000|2023-02-01 15:05:00|14916.26|14916.26|14898.54|14898.54|14922.44|14922.44|14886.81|14886.81|0
1675264200000|2023-02-01 15:10:00|14897.67|14897.67|14892.79|14892.79|14897.67|14897.67|14885.04|14885.04|0
1675264500000|2023-02-01 15:15:00|14890.13|14890.13|14882.15|14882.15|14890.13|14890.13|14879.49|14879.49|0
1675264800000|2023-02-01 15:20:00|14878.38|14878.38|14872.86|14872.86|14879.71|14879.71|14864.22|14864.22|0
1675265100000|2023-02-01 15:25:00|14871.53|14871.53|14874.55|14874.55|14874.55|14874.55|14865.47|14865.47|0
1675265400000|2023-02-01 15:30:00|14873.22|14873.22|14872.59|14872.59|14884.52|14884.52|14872.59|14872.59|0
1675265700000|2023-02-01 15:35:00|14869.94|14869.94|14861.62|14861.62|14871.26|14871.26|14851.43|14851.43|0
1675266000000|2023-02-01 15:40:00|14863.8|14863.8|14862.9|14862.9|14866.45|14866.45|14858.92|14858.92|0
1675266300000|2023-02-01 15:45:00|14866.69|14866.69|14854.8|14854.8|14866.69|14866.69|14854.8|14854.8|0
1675266600000|2023-02-01 15:50:00|14853.47|14853.47|14850.33|14850.33|14854.8|14854.8|14837.7|14837.7|0
1675266900000|2023-02-01 15:55:00|14851.2|14851.2|14864.48|14864.48|14867.13|14867.13|14848.55|14848.55|0
1675267200000|2023-02-01 16:00:00|14867.13|14867.13|14870.14|14870.14|14875.44|14875.44|14862.42|14862.42|0
1675267500000|2023-02-01 16:05:00|14869.26|14869.26|14860.23|14860.23|14869.26|14869.26|14854.03|14854.03|0
1675267800000|2023-02-01 16:10:00|14861.56|14861.56|14858.22|14858.22|14861.56|14861.56|14857.2|14857.2|0
1675268100000|2023-02-01 16:15:00|14858.66|14858.66|14842.28|14842.28|14861.31|14861.31|14842.28|14842.28|0
1675268400000|2023-02-01 16:20:00|14840.96|14840.96|14851.98|14851.98|14851.98|14851.98|14840.09|14840.09|0
1675268700000|2023-02-01 16:25:00|14853.3|14853.3|14864.36|14864.36|14868.15|14868.15|14846.88|14846.88|0
1675325700000|2023-02-02 08:15:00|15085.94|15085.94|15088.97|15088.97|15098.27|15098.27|15079.69|15079.69|0
1675326000000|2023-02-02 08:20:00|15104.04|15104.04|15083.03|15083.03|15104.04|15104.04|15083.03|15083.03|0
1675326300000|2023-02-02 08:25:00|15075.5|15075.5|15086.98|15086.98|15094.11|15094.11|15067.32|15067.32|0
1675326600000|2023-02-02 08:30:00|15098.28|15098.28|15112.93|15112.93|15126.18|15126.18|15098.28|15098.28|0
1675326900000|2023-02-02 08:35:00|15111.6|15111.6|15115.58|15115.58|15118.02|15118.02|15106.72|15106.72|0
1675327200000|2023-02-02 08:40:00|15123.11|15123.11|15153.46|15153.46|15153.46|15153.46|15121.57|15121.57|0
1675327500000|2023-02-02 08:45:00|15160.09|15160.09|15138.37|15138.37|15170.26|15170.26|15138.37|15138.37|0
1675327800000|2023-02-02 08:50:00|15141.03|15141.03|15190.2|15190.2|15190.2|15190.2|15141.03|15141.03|0
1675328100000|2023-02-02 08:55:00|15187.55|15187.55|15178.59|15178.59|15194.87|15194.87|15178.48|15178.48|0
1675328400000|2023-02-02 09:00:00|15144.69|15144.69|15132.07|15132.07|15144.69|15144.69|15129.42|15129.42|0
1675328700000|2023-02-02 09:05:00|15128.3|15128.3|15111.43|15111.43|15132.28|15132.28|15103.89|15103.89|0
1675329000000|2023-02-02 09:10:00|15100.13|15100.13|15076.46|15076.46|15107.66|15107.66|15076.46|15076.46|0
1675329300000|2023-02-02 09:15:00|15076.03|15076.03|15052.56|15052.56|15086.21|15086.21|15045.94|15045.94|0
1675329600000|2023-02-02 09:20:00|15051.69|15051.69|15056.96|15056.96|15056.96|15056.96|15042.61|15042.61|0
1675329900000|2023-02-02 09:25:00|15045.66|15045.66|15053.03|15053.03|15053.9|15053.9|15040.36|15040.36|0
1675330200000|2023-02-02 09:30:00|15056.8|15056.8|15077.17|15077.17|15077.17|15077.17|15049.26|15049.26|0
1675330500000|2023-02-02 09:35:00|15078.5|15078.5|15083.8|15083.8|15083.8|15083.8|15074.73|15074.73|0
1675330800000|2023-02-02 09:40:00|15086.45|15086.45|15091.09|15091.09|15091.09|15091.09|15079.79|15079.79|0
1675331100000|2023-02-02 09:45:00|15089.79|15089.79|15096.35|15096.35|15096.35|15096.35|15081.07|15081.07|0
1675331400000|2023-02-02 09:50:00|15098.53|15098.53|15095.48|15095.48|15100.71|15100.71|15095.48|15095.48|0
1675331700000|2023-02-02 09:55:00|15099.46|15099.46|15100.1|15100.1|15101.41|15101.41|15089.04|15089.04|0
1675332000000|2023-02-02 10:00:00|15101.41|15101.41|15106.61|15106.61|15118.93|15118.93|15101.41|15101.41|0
1675332300000|2023-02-02 10:05:00|15105.28|15105.28|15128.97|15128.97|15128.97|15128.97|15104.84|15104.84|0
1675332600000|2023-02-02 10:10:00|15132.95|15132.95|15131.04|15131.04|15137.44|15137.44|15126.32|15126.32|0
1675332900000|2023-02-02 10:15:00|15129.73|15129.73|15121.33|15121.33|15129.73|15129.73|15114.23|15114.23|0
1675333200000|2023-02-02 10:20:00|15122.66|15122.66|15146.04|15146.04|15147.37|15147.37|15122.66|15122.66|0
1675333500000|2023-02-02 10:25:00|15142.27|15142.27|15138.19|15138.19|15142.27|15142.27|15134.74|15134.74|0
1675333800000|2023-02-02 10:30:00|15137.32|15137.32|15147.29|15147.29|15148.61|15148.61|15137.32|15137.32|0
1675334100000|2023-02-02 10:35:00|15148.61|15148.61|15149.07|15149.07|15149.07|15149.07|15146.42|15146.42|0
1675334400000|2023-02-02 10:40:00|15145.3|15145.3|15139.93|15139.93|15145.3|15145.3|15133.79|15133.79|0
1675334700000|2023-02-02 10:45:00|15140.8|15140.8|15136.68|15136.68|15140.8|15140.8|15132.98|15132.98|0
1675335000000|2023-02-02 10:50:00|15138|15138|15138.96|15138.96|15145.16|15145.16|15134.97|15134.97|0
1675335300000|2023-02-02 10:55:00|15140.29|15140.29|15141.58|15141.58|15144.23|15144.23|15140.29|15140.29|0
1675335600000|2023-02-02 11:00:00|15145.56|15145.56|15143.4|15143.4|15150.65|15150.65|15143.4|15143.4|0
1675335900000|2023-02-02 11:05:00|15142.45|15142.45|15141.36|15141.36|15142.45|15142.45|15133.61|15133.61|0
1675336200000|2023-02-02 11:10:00|15142.23|15142.23|15157.09|15157.09|15157.09|15157.09|15142.23|15142.23|0
1675336500000|2023-02-02 11:15:00|15155.78|15155.78|15152.54|15152.54|15155.78|15155.78|15145.01|15145.01|0
1675336800000|2023-02-02 11:20:00|15153.41|15153.41|15161.62|15161.62|15161.62|15161.62|15142.38|15142.38|0
1675337100000|2023-02-02 11:25:00|15161.18|15161.18|15152.19|15152.19|15162.34|15162.34|15148.86|15148.86|0
1675337400000|2023-02-02 11:30:00|15163.49|15163.49|15164.66|15164.66|15176.55|15176.55|15163.49|15163.49|0
1675337700000|2023-02-02 11:35:00|15163.33|15163.33|15162.48|15162.48|15167.27|15167.27|15155.8|15155.8|0
1675338000000|2023-02-02 11:40:00|15165.13|15165.13|15175.13|15175.13|15179.48|15179.48|15162.92|15162.92|0
1675338300000|2023-02-02 11:45:00|15174.69|15174.69|15152.63|15152.63|15175.56|15175.56|15152.63|15152.63|0
1675338600000|2023-02-02 11:50:00|15147.84|15147.84|15146.15|15146.15|15152.65|15152.65|15140.03|15140.03|0
1675338900000|2023-02-02 11:55:00|15148.33|15148.33|15136.14|15136.14|15148.76|15148.76|15136.14|15136.14|0
1675339200000|2023-02-02 12:00:00|15137.88|15137.88|15113.55|15113.55|15145.41|15145.41|15105.76|15105.76|0
1675339500000|2023-02-02 12:05:00|15116.2|15116.2|15122.1|15122.1|15128.48|15128.48|15116.2|15116.2|0
1675339800000|2023-02-02 12:10:00|15119.92|15119.92|15114.24|15114.24|15120.36|15120.36|15114.24|15114.24|0
1675340100000|2023-02-02 12:15:00|15112.91|15112.91|15127.18|15127.18|15129.48|15129.48|15112.91|15112.91|0
1675340400000|2023-02-02 12:20:00|15127.62|15127.62|15135.56|15135.56|15135.56|15135.56|15127.62|15127.62|0
1675340700000|2023-02-02 12:25:00|15134.23|15134.23|15139.11|15139.11|15141.77|15141.77|15134.23|15134.23|0
1675341000000|2023-02-02 12:30:00|15142.88|15142.88|15135.35|15135.35|15152.59|15152.59|15135.35|15135.35|0
1675341300000|2023-02-02 12:35:00|15144.63|15144.63|15140.58|15140.58|15144.63|15144.63|15137.1|15137.1|0
1675341600000|2023-02-02 12:40:00|15141.91|15141.91|15139.71|15139.71|15141.91|15141.91|15136.62|15136.62|0
1675341900000|2023-02-02 12:45:00|15138.39|15138.39|15157.91|15157.91|15164.06|15164.06|15138.39|15138.39|0
1675342200000|2023-02-02 12:50:00|15157.47|15157.47|15149.8|15149.8|15157.47|15157.47|15149.33|15149.33|0
1675342500000|2023-02-02 12:55:00|15150.24|15150.24|15151.2|15151.2|15159.79|15159.79|15147.19|15147.19|0
1675342800000|2023-02-02 13:00:00|15144.56|15144.56|15136.25|15136.25|15147.18|15147.18|15126.69|15126.69|0
1675343100000|2023-02-02 13:05:00|15138.42|15138.42|15140.68|15140.68|15142.42|15142.42|15137.12|15137.12|0
1675343400000|2023-02-02 13:10:00|15136.32|15136.32|15144.04|15144.04|15150.81|15150.81|15136.32|15136.32|0
1675343700000|2023-02-02 13:15:00|15147.81|15147.81|15208.34|15208.34|15208.34|15208.34|15133.64|15133.64|0
1675344000000|2023-02-02 13:20:00|15206.16|15206.16|15215.25|15215.25|15218.55|15218.55|15194.88|15194.88|0
1675344300000|2023-02-02 13:25:00|15222.79|15222.79|15205.97|15205.97|15222.79|15222.79|15205.97|15205.97|0
1675344600000|2023-02-02 13:30:00|15205.53|15205.53|15217.42|15217.42|15218.75|15218.75|15205.53|15205.53|0
1675344900000|2023-02-02 13:35:00|15213.45|15213.45|15214.53|15214.53|15218.3|15218.3|15205.91|15205.91|0
1675345200000|2023-02-02 13:40:00|15210.76|15210.76|15200.31|15200.31|15214.53|15214.53|15200.31|15200.31|0
1675345500000|2023-02-02 13:45:00|15202.48|15202.48|15221.74|15221.74|15221.74|15221.74|15194.74|15194.74|0
1675345800000|2023-02-02 13:50:00|15219.09|15219.09|15237.87|15237.87|15237.87|15237.87|15219.09|15219.09|0
1675346100000|2023-02-02 13:55:00|15240.53|15240.53|15280.15|15280.15|15280.15|15280.15|15240.53|15240.53|0
1675346400000|2023-02-02 14:00:00|15281.47|15281.47|15270.63|15270.63|15281.47|15281.47|15268.43|15268.43|0
1675346700000|2023-02-02 14:05:00|15269.76|15269.76|15278.84|15278.84|15282.61|15282.61|15269.76|15269.76|0
1675347000000|2023-02-02 14:10:00|15277.51|15277.51|15281.28|15281.28|15282.61|15282.61|15275.07|15275.07|0
1675347300000|2023-02-02 14:15:00|15285.05|15285.05|15291.66|15291.66|15295.42|15295.42|15277.51|15277.51|0
1675347600000|2023-02-02 14:20:00|15302.96|15302.96|15315.76|15315.76|15322.39|15322.39|15302.96|15302.96|0
1675347900000|2023-02-02 14:25:00|15311.99|15311.99|15335.17|15335.17|15342.7|15342.7|15309.55|15309.55|0
1675348200000|2023-02-02 14:30:00|15332.52|15332.52|15337.81|15337.81|15348.7|15348.7|15332.52|15332.52|0
1675348500000|2023-02-02 14:35:00|15332.51|15332.51|15336.06|15336.06|15336.27|15336.27|15328.53|15328.53|0
1675348800000|2023-02-02 14:40:00|15342.48|15342.48|15347.44|15347.44|15374.34|15374.34|15342.48|15342.48|0
1675349100000|2023-02-02 14:45:00|15348.76|15348.76|15365.75|15365.75|15367.07|15367.07|15342.94|15342.94|0
1675349400000|2023-02-02 14:50:00|15364.42|15364.42|15352.26|15352.26|15364.42|15364.42|15347.62|15347.62|0
1675349700000|2023-02-02 14:55:00|15348.49|15348.49|15319.07|15319.07|15348.49|15348.49|15319.07|15319.07|0
1675350000000|2023-02-02 15:00:00|15315.3|15315.3|15322.57|15322.57|15337.2|15337.2|15305.12|15305.12|0
1675350300000|2023-02-02 15:05:00|15318.37|15318.37|15317.67|15317.67|15330.29|15330.29|15312.19|15312.19|0
1675350600000|2023-02-02 15:10:00|15315.01|15315.01|15302.81|15302.81|15315.01|15315.01|15283.35|15283.35|0
1675350900000|2023-02-02 15:15:00|15299.05|15299.05|15318.45|15318.45|15318.45|15318.45|15298.54|15298.54|0
1675351200000|2023-02-02 15:20:00|15317.58|15317.58|15342.58|15342.58|15342.58|15342.58|15312.05|15312.05|0
1675351500000|2023-02-02 15:25:00|15339.93|15339.93|15339.25|15339.25|15347.22|15347.22|15339.25|15339.25|0
1675351800000|2023-02-02 15:30:00|15335.48|15335.48|15357.4|15357.4|15367.59|15367.59|15335.05|15335.05|0
1675352100000|2023-02-02 15:35:00|15356.97|15356.97|15371.79|15371.79|15373.78|15373.78|15356.97|15356.97|0
1675352400000|2023-02-02 15:40:00|15379.33|15379.33|15383.44|15383.44|15398.7|15398.7|15375.56|15375.56|0
1675352700000|2023-02-02 15:45:00|15379.67|15379.67|15391.36|15391.36|15395.13|15395.13|15379.67|15379.67|0
1675353000000|2023-02-02 15:50:00|15393.1|15393.1|15392.76|15392.76|15396.53|15396.53|15380.08|15380.08|0
1675353300000|2023-02-02 15:55:00|15393.2|15393.2|15397.99|15397.99|15402.71|15402.71|15393.2|15393.2|0
1675353600000|2023-02-02 16:00:00|15395.34|15395.34|15404.36|15404.36|15405.77|15405.77|15388.05|15388.05|0
1675353900000|2023-02-02 16:05:00|15403.04|15403.04|15408.82|15408.82|15413.66|15413.66|15397.77|15397.77|0
1675354200000|2023-02-02 16:10:00|15410.15|15410.15|15431|15431|15434.76|15434.76|15407.65|15407.65|0
1675354500000|2023-02-02 16:15:00|15429.69|15429.69|15422.57|15422.57|15434.78|15434.78|15417.33|15417.33|0
1675354800000|2023-02-02 16:20:00|15423.44|15423.44|15436.87|15436.87|15436.87|15436.87|15414.32|15414.32|0
1675355100000|2023-02-02 16:25:00|15440.64|15440.64|15451.71|15451.71|15451.71|15451.71|15431.34|15431.34|0
1675412100000|2023-02-03 08:15:00|15353.07|15353.07|15312.5|15312.5|15357.05|15357.05|15312.5|15312.5|0
1675412400000|2023-02-03 08:20:00|15311.63|15311.63|15286.63|15286.63|15311.63|15311.63|15272.68|15272.68|0
1675412700000|2023-02-03 08:25:00|15294.16|15294.16|15284.89|15284.89|15294.16|15294.16|15284.89|15284.89|0
1675413000000|2023-02-03 08:30:00|15288.66|15288.66|15318.32|15318.32|15318.32|15318.32|15288.66|15288.66|0
1675413300000|2023-02-03 08:35:00|15314.55|15314.55|15342.67|15342.67|15342.67|15342.67|15314.55|15314.55|0
1675413600000|2023-02-03 08:40:00|15350.63|15350.63|15358.33|15358.33|15367.4|15367.4|15350.63|15350.63|0
1675413900000|2023-02-03 08:45:00|15355.67|15355.67|15371.1|15371.1|15371.1|15371.1|15351.91|15351.91|0
1675414200000|2023-02-03 08:50:00|15376.41|15376.41|15376.41|15376.41|15380.17|15380.17|15368.87|15368.87|0
1675414500000|2023-02-03 08:55:00|15375.08|15375.08|15361.34|15361.34|15379.06|15379.06|15361.34|15361.34|0
1675414800000|2023-02-03 09:00:00|15361.78|15361.78|15356.01|15356.01|15361.78|15361.78|15354.03|15354.03|0
1675415100000|2023-02-03 09:05:00|15357.34|15357.34|15344.18|15344.18|15357.34|15357.34|15334.32|15334.32|0
1675415400000|2023-02-03 09:10:00|15342|15342|15380.11|15380.11|15380.11|15380.11|15339.56|15339.56|0
1675415700000|2023-02-03 09:15:00|15383.88|15383.88|15377.91|15377.91|15383.88|15383.88|15370.16|15370.16|0
1675416000000|2023-02-03 09:20:00|15376.58|15376.58|15387.88|15387.88|15387.88|15387.88|15376.58|15376.58|0
1675416300000|2023-02-03 09:25:00|15385.23|15385.23|15377.65|15377.65|15387.84|15387.84|15373.89|15373.89|0
1675416600000|2023-02-03 09:30:00|15376.33|15376.33|15384.29|15384.29|15384.29|15384.29|15376.33|15376.33|0
1675416900000|2023-02-03 09:35:00|15382.98|15382.98|15394.07|15394.07|15394.07|15394.07|15377.67|15377.67|0
1675417500000|2023-02-03 09:45:00|15398.05|15398.05|15386.75|15386.75|15398.05|15398.05|15386.75|15386.75|0
1675417800000|2023-02-03 09:50:00|15385.42|15385.42|15391.8|15391.8|15391.8|15391.8|15385.42|15385.42|0
1675418100000|2023-02-03 09:55:00|15390.93|15390.93|15385.44|15385.44|15397.11|15397.11|15385.44|15385.44|0
1675418400000|2023-02-03 10:00:00|15381.67|15381.67|15380.17|15380.17|15383.22|15383.22|15375.93|15375.93|0
1675418700000|2023-02-03 10:05:00|15381.04|15381.04|15384.57|15384.57|15391.23|15391.23|15380.65|15380.65|0
1675419000000|2023-02-03 10:10:00|15376.61|15376.61|15372.69|15372.69|15376.61|15376.61|15366.13|15366.13|0
1675419300000|2023-02-03 10:15:00|15368.33|15368.33|15371.79|15371.79|15371.79|15371.79|15359.73|15359.73|0
1675419600000|2023-02-03 10:20:00|15369.61|15369.61|15353.78|15353.78|15370.03|15370.03|15353.78|15353.78|0
1675419900000|2023-02-03 10:25:00|15351.61|15351.61|15350.34|15350.34|15363.61|15363.61|15350.34|15350.34|0
1675420200000|2023-02-03 10:30:00|15350.77|15350.77|15349.9|15349.9|15350.77|15350.77|15348.16|15348.16|0
1675420500000|2023-02-03 10:35:00|15353.67|15353.67|15363.9|15363.9|15367.82|15367.82|15351.91|15351.91|0
1675420800000|2023-02-03 10:40:00|15365.21|15365.21|15372.09|15372.09|15372.09|15372.09|15359.92|15359.92|0
1675421100000|2023-02-03 10:45:00|15368.11|15368.11|15369.44|15369.44|15370.77|15370.77|15368.11|15368.11|0
1675421400000|2023-02-03 10:50:00|15370.75|15370.75|15372.95|15372.95|15372.95|15372.95|15370.29|15370.29|0
1675421700000|2023-02-03 10:55:00|15369.18|15369.18|15373.82|15373.82|15373.82|15373.82|15369.18|15369.18|0
1675422000000|2023-02-03 11:00:00|15372.95|15372.95|15367.22|15367.22|15378.91|15378.91|15367.22|15367.22|0
1675422300000|2023-02-03 11:05:00|15365.04|15365.04|15380.2|15380.2|15380.2|15380.2|15365.04|15365.04|0
1675422600000|2023-02-03 11:10:00|15383.96|15383.96|15374.65|15374.65|15383.96|15383.96|15374.65|15374.65|0
1675422900000|2023-02-03 11:15:00|15375.98|15375.98|15383.49|15383.49|15383.96|15383.96|15375.98|15375.98|0
1675423200000|2023-02-03 11:20:00|15382.18|15382.18|15378.62|15378.62|15383.05|15383.05|15377.75|15377.75|0
1675423500000|2023-02-03 11:25:00|15379.05|15379.05|15387.3|15387.3|15390.79|15390.79|15379.05|15379.05|0
1675423800000|2023-02-03 11:30:00|15386.87|15386.87|15394.83|15394.83|15394.83|15394.83|15386.87|15386.87|0
1675424100000|2023-02-03 11:35:00|15392.17|15392.17|15385.79|15385.79|15398.59|15398.59|15385.79|15385.79|0
1675424400000|2023-02-03 11:40:00|15386.23|15386.23|15387.12|15387.12|15395.09|15395.09|15386.23|15386.23|0
1675424700000|2023-02-03 11:45:00|15383.35|15383.35|15386.66|15386.66|15386.66|15386.66|15382.46|15382.46|0
1675425000000|2023-02-03 11:50:00|15390.43|15390.43|15394.96|15394.96|15396.85|15396.85|15390.43|15390.43|0
1675425300000|2023-02-03 11:55:00|15390.98|15390.98|15385.88|15385.88|15393.63|15393.63|15385.88|15385.88|0
1675425600000|2023-02-03 12:00:00|15387.21|15387.21|15387.21|15387.21|15387.21|15387.21|15387.21|15387.21|0
1675425900000|2023-02-03 12:05:00|15390.98|15390.98|15398.9|15398.9|15399.33|15399.33|15390.98|15390.98|0
1675426200000|2023-02-03 12:10:00|15402.88|15402.88|15401.1|15401.1|15406.86|15406.86|15400.22|15400.22|0
1675426500000|2023-02-03 12:15:00|15402.42|15402.42|15405.75|15405.75|15406.19|15406.19|15398.66|15398.66|0
1675426800000|2023-02-03 12:20:00|15409.73|15409.73|15417.27|15417.27|15417.27|15417.27|15409.73|15409.73|0
1675427100000|2023-02-03 12:25:00|15415.09|15415.09|15411.56|15411.56|15415.09|15415.09|15411.13|15411.13|0
1675427400000|2023-02-03 12:30:00|15414.22|15414.22|15420.63|15420.63|15420.63|15420.63|15414.22|15414.22|0
1675427700000|2023-02-03 12:35:00|15416.87|15416.87|15428.54|15428.54|15428.54|15428.54|15416.87|15416.87|0
1675428000000|2023-02-03 12:40:00|15432.3|15432.3|15441.37|15441.37|15441.37|15441.37|15432.09|15432.09|0
1675428300000|2023-02-03 12:45:00|15440.5|15440.5|15438.57|15438.57|15444.27|15444.27|15438.57|15438.57|0
1675428600000|2023-02-03 12:50:00|15439.89|15439.89|15443.64|15443.64|15444.95|15444.95|15439.89|15439.89|0
1675428900000|2023-02-03 12:55:00|15442.31|15442.31|15446.29|15446.29|15446.29|15446.29|15442.31|15442.31|0
1675429200000|2023-02-03 13:00:00|15457.59|15457.59|15458.05|15458.05|15463.14|15463.14|15457.59|15457.59|0
1675429500000|2023-02-03 13:05:00|15455.39|15455.39|15454.83|15454.83|15459.37|15459.37|15454.83|15454.83|0
1675429800000|2023-02-03 13:10:00|15451.06|15451.06|15463.66|15463.66|15463.66|15463.66|15451.06|15451.06|0
1675430100000|2023-02-03 13:15:00|15459.89|15459.89|15456.8|15456.8|15461.63|15461.63|15456.8|15456.8|0
1675430400000|2023-02-03 13:20:00|15453.04|15453.04|15450.38|15450.38|15453.04|15453.04|15450.38|15450.38|0
1675430700000|2023-02-03 13:25:00|15446.62|15446.62|15428.47|15428.47|15446.62|15446.62|15427.36|15427.36|0
1675431000000|2023-02-03 13:30:00|15406.56|15406.56|15338.07|15338.07|15409.21|15409.21|15325.28|15325.28|0
1675431300000|2023-02-03 13:35:00|15343.73|15343.73|15361.52|15361.52|15371.71|15371.71|15327|15327|0
1675431600000|2023-02-03 13:40:00|15360.19|15360.19|15329.85|15329.85|15360.19|15360.19|15327.2|15327.2|0
1675431900000|2023-02-03 13:45:00|15327.2|15327.2|15262.79|15262.79|15327.2|15327.2|15262.79|15262.79|0
1675432200000|2023-02-03 13:50:00|15257.48|15257.48|15256.37|15256.37|15271.86|15271.86|15250.16|15250.16|0
1675432500000|2023-02-03 13:55:00|15252.6|15252.6|15270.75|15270.75|15270.75|15270.75|15248.84|15248.84|0
1675432800000|2023-02-03 14:00:00|15269.42|15269.42|15284.7|15284.7|15292.23|15292.23|15260.56|15260.56|0
1675433100000|2023-02-03 14:05:00|15283.38|15283.38|15255.95|15255.95|15283.38|15283.38|15255.95|15255.95|0
1675433400000|2023-02-03 14:10:00|15248.42|15248.42|15256.39|15256.39|15256.39|15256.39|15242|15242|0
1675433700000|2023-02-03 14:15:00|15259.04|15259.04|15262.16|15262.16|15266.58|15266.58|15257.5|15257.5|0
1675434000000|2023-02-03 14:20:00|15264.81|15264.81|15283.39|15283.39|15283.39|15283.39|15264.81|15264.81|0
1675434300000|2023-02-03 14:25:00|15279.63|15279.63|15281.15|15281.15|15281.15|15281.15|15274.75|15274.75|0
1675434600000|2023-02-03 14:30:00|15285.13|15285.13|15320.78|15320.78|15324.54|15324.54|15282.48|15282.48|0
1675434900000|2023-02-03 14:35:00|15328.31|15328.31|15373.91|15373.91|15373.91|15373.91|15328.31|15328.31|0
1675435200000|2023-02-03 14:40:00|15376.57|15376.57|15377.89|15377.89|15390.73|15390.73|15371.47|15371.47|0
1675435500000|2023-02-03 14:45:00|15376.57|15376.57|15419.51|15419.51|15422.16|15422.16|15373.91|15373.91|0
1675435800000|2023-02-03 14:50:00|15422.16|15422.16|15432.6|15432.6|15432.6|15432.6|15397.83|15397.83|0
1675436100000|2023-02-03 14:55:00|15428.83|15428.83|15430.45|15430.45|15442.78|15442.78|15423.53|15423.53|0
1675436400000|2023-02-03 15:00:00|15426.47|15426.47|15396.18|15396.18|15426.47|15426.47|15384.18|15384.18|0
1675436700000|2023-02-03 15:05:00|15392.42|15392.42|15390.18|15390.18|15392.42|15392.42|15372.46|15372.46|0
1675437000000|2023-02-03 15:10:00|15386.41|15386.41|15410.76|15410.76|15410.76|15410.76|15385.09|15385.09|0
1675437300000|2023-02-03 15:15:00|15409.44|15409.44|15420.71|15420.71|15428.45|15428.45|15401.45|15401.45|0
1675437600000|2023-02-03 15:20:00|15424.48|15424.48|15451.93|15451.93|15451.93|15451.93|15424.48|15424.48|0
1675437900000|2023-02-03 15:25:00|15457.24|15457.24|15459.92|15459.92|15464.77|15464.77|15453.5|15453.5|0
1675438200000|2023-02-03 15:30:00|15462.76|15462.76|15464.72|15464.72|15472.25|15472.25|15454.81|15454.81|0
1675438500000|2023-02-03 15:35:00|15468.48|15468.48|15489.07|15489.07|15495.7|15495.7|15468.48|15468.48|0
1675438800000|2023-02-03 15:40:00|15481.54|15481.54|15496.4|15496.4|15496.4|15496.4|15468.91|15468.91|0
1675439100000|2023-02-03 15:45:00|15497.72|15497.72|15493.78|15493.78|15502.82|15502.82|15484.67|15484.67|0
1675439400000|2023-02-03 15:50:00|15486.25|15486.25|15475.42|15475.42|15486.25|15486.25|15475.42|15475.42|0
1675439700000|2023-02-03 15:55:00|15471.65|15471.65|15486.93|15486.93|15486.93|15486.93|15466.56|15466.56|0
1675440000000|2023-02-03 16:00:00|15488.26|15488.26|15506.38|15506.38|15506.38|15506.38|15488.26|15488.26|0
1675440300000|2023-02-03 16:05:00|15498.85|15498.85|15526.08|15526.08|15526.08|15526.08|15497.09|15497.09|0
1675440600000|2023-02-03 16:10:00|15530.05|15530.05|15546.2|15546.2|15548.64|15548.64|15530.05|15530.05|0
1675440900000|2023-02-03 16:15:00|15547.53|15547.53|15536.75|15536.75|15551.98|15551.98|15532.98|15532.98|0
1675441200000|2023-02-03 16:20:00|15538.08|15538.08|15540.73|15540.73|15544.26|15544.26|15534.31|15534.31|0
1675441500000|2023-02-03 16:25:00|15541.17|15541.17|15541.94|15541.94|15550.25|15550.25|15534.75|15534.75|0
1675671300000|2023-02-06 08:15:00|15451.73|15451.73|15449.19|15449.19|15459.9|15459.9|15444.83|15444.83|0
1675671600000|2023-02-06 08:20:00|15460.49|15460.49|15456.79|15456.79|15466.15|15466.15|15456.79|15456.79|0
1675671900000|2023-02-06 08:25:00|15451.56|15451.56|15399.21|15399.21|15452.43|15452.43|15399.21|15399.21|0
1675672200000|2023-02-06 08:30:00|15398.33|15398.33|15436.36|15436.36|15442.47|15442.47|15390.38|15390.38|0
1675672500000|2023-02-06 08:35:00|15436.8|15436.8|15433.97|15433.97|15444.16|15444.16|15433.75|15433.75|0
1675672800000|2023-02-06 08:40:00|15437.95|15437.95|15438.98|15438.98|15442.74|15442.74|15437.95|15437.95|0
1675673100000|2023-02-06 08:45:00|15435.21|15435.21|15424.74|15424.74|15442.74|15442.74|15424.74|15424.74|0
1675673400000|2023-02-06 08:50:00|15423.43|15423.43|15419.51|15419.51|15429.02|15429.02|15413.8|15413.8|0
1675673700000|2023-02-06 08:55:00|15419.94|15419.94|15428.43|15428.43|15436.75|15436.75|15419.94|15419.94|0
1675674000000|2023-02-06 09:00:00|15428|15428|15406.14|15406.14|15428|15428|15406.14|15406.14|0
1675674300000|2023-02-06 09:05:00|15405.27|15405.27|15403.31|15403.31|15421.67|15421.67|15403.31|15403.31|0
1675674600000|2023-02-06 09:10:00|15399.39|15399.39|15375.17|15375.17|15399.39|15399.39|15374.22|15374.22|0
1675674900000|2023-02-06 09:15:00|15382.7|15382.7|15383.19|15383.19|15383.19|15383.19|15378.78|15378.78|0
1675675200000|2023-02-06 09:20:00|15383.63|15383.63|15414.66|15414.66|15414.66|15414.66|15383.63|15383.63|0
1675675500000|2023-02-06 09:25:00|15425.96|15425.96|15420.35|15420.35|15428.16|15428.16|15420.35|15420.35|0
1675675800000|2023-02-06 09:30:00|15422.24|15422.24|15411.84|15411.84|15422.24|15422.24|15411.84|15411.84|0
1675676100000|2023-02-06 09:35:00|15405.42|15405.42|15417.79|15417.79|15421.55|15421.55|15405.42|15405.42|0
1675676400000|2023-02-06 09:40:00|15420.44|15420.44|15415.49|15415.49|15427.07|15427.07|15410.19|15410.19|0
1675676700000|2023-02-06 09:45:00|15414.17|15414.17|15411.89|15411.89|15415.49|15415.49|15410.19|15410.19|0
1675677000000|2023-02-06 09:50:00|15409.24|15409.24|15405.69|15405.69|15421.39|15421.39|15405.69|15405.69|0
1675677300000|2023-02-06 09:55:00|15406.56|15406.56|15409.6|15409.6|15409.6|15409.6|15405.24|15405.24|0
1675677600000|2023-02-06 10:00:00|15409.16|15409.16|15410.91|15410.91|15411.34|15411.34|15402.95|15402.95|0
1675677900000|2023-02-06 10:05:00|15418.45|15418.45|15427.93|15427.93|15435.47|15435.47|15418.45|15418.45|0
1675678200000|2023-02-06 10:10:00|15429.26|15429.26|15444.17|15444.17|15444.17|15444.17|15427.5|15427.5|0
1675678500000|2023-02-06 10:15:00|15446.82|15446.82|15421.8|15421.8|15446.82|15446.82|15421.8|15421.8|0
1675678800000|2023-02-06 10:20:00|15424.45|15424.45|15414.76|15414.76|15429.75|15429.75|15414.76|15414.76|0
1675679100000|2023-02-06 10:25:00|15411.27|15411.27|15409.05|15409.05|15415.67|15415.67|15405.29|15405.29|0
1675679400000|2023-02-06 10:30:00|15409.92|15409.92|15406.14|15406.14|15410.34|15410.34|15405.25|15405.25|0
1675679700000|2023-02-06 10:35:00|15407.47|15407.47|15397.07|15397.07|15407.47|15407.47|15397.07|15397.07|0
1675680000000|2023-02-06 10:40:00|15385.77|15385.77|15379.38|15379.38|15386.2|15386.2|15375.8|15375.8|0
1675680300000|2023-02-06 10:45:00|15382.43|15382.43|15352.66|15352.66|15382.43|15382.43|15352.66|15352.66|0
1675680600000|2023-02-06 10:50:00|15348.87|15348.87|15374.55|15374.55|15374.55|15374.55|15348.87|15348.87|0
1675680900000|2023-02-06 10:55:00|15375.87|15375.87|15377.2|15377.2|15377.2|15377.2|15375.87|15375.87|0
1675681200000|2023-02-06 11:00:00|15373.43|15373.43|15361.27|15361.27|15376.77|15376.77|15357.51|15357.51|0
1675681500000|2023-02-06 11:05:00|15361.71|15361.71|15322.31|15322.31|15361.71|15361.71|15320.11|15320.11|0
1675681800000|2023-02-06 11:10:00|15314.78|15314.78|15313.68|15313.68|15317.44|15317.44|15303.27|15303.27|0
1675682100000|2023-02-06 11:15:00|15316.33|15316.33|15319.22|15319.22|15319.22|15319.22|15315.46|15315.46|0
1675682400000|2023-02-06 11:20:00|15322.99|15322.99|15319.01|15319.01|15322.99|15322.99|15319.01|15319.01|0
1675682700000|2023-02-06 11:25:00|15320.34|15320.34|15337.15|15337.15|15337.15|15337.15|15320.34|15320.34|0
1675683000000|2023-02-06 11:30:00|15334.5|15334.5|15339.81|15339.81|15339.81|15339.81|15334.5|15334.5|0
1675683300000|2023-02-06 11:35:00|15332.28|15332.28|15331.12|15331.12|15338.66|15338.66|15328.51|15328.51|0
1675683600000|2023-02-06 11:40:00|15330.69|15330.69|15335.8|15335.8|15335.8|15335.8|15329.38|15329.38|0
1675683900000|2023-02-06 11:45:00|15339.57|15339.57|15358.33|15358.33|15358.33|15358.33|15339.57|15339.57|0
1675684200000|2023-02-06 11:50:00|15357|15357|15344.2|15344.2|15357|15357|15344.2|15344.2|0
1675684500000|2023-02-06 11:55:00|15344.64|15344.64|15359.68|15359.68|15359.68|15359.68|15343.77|15343.77|0
1675684800000|2023-02-06 12:00:00|15363.44|15363.44|15369.41|15369.41|15369.84|15369.84|15363.44|15363.44|0
1675685100000|2023-02-06 12:05:00|15367.23|15367.23|15378.98|15378.98|15378.98|15378.98|15366.38|15366.38|0
1675685400000|2023-02-06 12:10:00|15379.42|15379.42|15380.73|15380.73|15384.49|15384.49|15379.42|15379.42|0
1675685700000|2023-02-06 12:15:00|15382.62|15382.62|15385.71|15385.71|15387.93|15387.93|15382.62|15382.62|0
1675686000000|2023-02-06 12:20:00|15389.47|15389.47|15390.13|15390.13|15390.13|15390.13|15385.49|15385.49|0
1675686300000|2023-02-06 12:25:00|15388.81|15388.81|15386.37|15386.37|15390.13|15390.13|15386.37|15386.37|0
1675686600000|2023-02-06 12:30:00|15385.49|15385.49|15390.9|15390.9|15397.09|15397.09|15382.01|15382.01|0
1675686900000|2023-02-06 12:35:00|15387.13|15387.13|15393.55|15393.55|15393.55|15393.55|15387.13|15387.13|0
1675687200000|2023-02-06 12:40:00|15389.78|15389.78|15399.04|15399.04|15399.04|15399.04|15389.78|15389.78|0
1675687500000|2023-02-06 12:45:00|15399.48|15399.48|15407.22|15407.22|15407.66|15407.66|15399.48|15399.48|0
1675687800000|2023-02-06 12:50:00|15408.09|15408.09|15411.18|15411.18|15412.07|15412.07|15403|15403|0
1675688100000|2023-02-06 12:55:00|15412.05|15412.05|15409.25|15409.25|15413.02|15413.02|15406.6|15406.6|0
1675688400000|2023-02-06 13:00:00|15405.28|15405.28|15413.24|15413.24|15413.24|15413.24|15405.28|15405.28|0
1675688700000|2023-02-06 13:05:00|15409.26|15409.26|15398.7|15398.7|15409.26|15409.26|15392.48|15392.48|0
1675689000000|2023-02-06 13:10:00|15397.37|15397.37|15396.26|15396.26|15400.03|15400.03|15396.26|15396.26|0
1675689300000|2023-02-06 13:15:00|15397.13|15397.13|15396.2|15396.2|15399.75|15399.75|15395.77|15395.77|0
1675689600000|2023-02-06 13:20:00|15399.97|15399.97|15393.11|15393.11|15399.97|15399.97|15393.11|15393.11|0
1675689900000|2023-02-06 13:25:00|15389.13|15389.13|15384.04|15384.04|15389.13|15389.13|15384.04|15384.04|0
1675690200000|2023-02-06 13:30:00|15382.72|15382.72|15361.91|15361.91|15382.72|15382.72|15361.91|15361.91|0
1675690500000|2023-02-06 13:35:00|15355.28|15355.28|15364.77|15364.77|15364.77|15364.77|15347.74|15347.74|0
1675690800000|2023-02-06 13:40:00|15363.45|15363.45|15378.94|15378.94|15378.94|15378.94|15363.45|15363.45|0
1675691100000|2023-02-06 13:45:00|15382.71|15382.71|15378.27|15378.27|15387.34|15387.34|15378.27|15378.27|0
1675691400000|2023-02-06 13:50:00|15370.74|15370.74|15368.75|15368.75|15373.39|15373.39|15368.75|15368.75|0
1675691700000|2023-02-06 13:55:00|15372.52|15372.52|15377.61|15377.61|15377.61|15377.61|15372.52|15372.52|0
1675692000000|2023-02-06 14:00:00|15378.94|15378.94|15371.73|15371.73|15381.14|15381.14|15371.73|15371.73|0
1675692300000|2023-02-06 14:05:00|15374.38|15374.38|15367.95|15367.95|15382.11|15382.11|15367.95|15367.95|0
1675692600000|2023-02-06 14:10:00|15364.18|15364.18|15360.41|15360.41|15364.18|15364.18|15360.41|15360.41|0
1675692900000|2023-02-06 14:15:00|15356.65|15356.65|15360.41|15360.41|15366.83|15366.83|15350.91|15350.91|0
1675693200000|2023-02-06 14:20:00|15361.74|15361.74|15364.39|15364.39|15368.16|15368.16|15361.74|15361.74|0
1675693500000|2023-02-06 14:25:00|15360.63|15360.63|15363.96|15363.96|15364.39|15364.39|15360.63|15360.63|0
1675693800000|2023-02-06 14:30:00|15360.19|15360.19|15360.45|15360.45|15366.4|15366.4|15343.8|15343.8|0
1675694100000|2023-02-06 14:35:00|15361.78|15361.78|15365.11|15365.11|15374.42|15374.42|15358.93|15358.93|0
1675694400000|2023-02-06 14:40:00|15369.09|15369.09|15351.16|15351.16|15369.09|15369.09|15347.39|15347.39|0
1675694700000|2023-02-06 14:45:00|15352.03|15352.03|15360.63|15360.63|15365.7|15365.7|15351.59|15351.59|0
1675695000000|2023-02-06 14:50:00|15356.86|15356.86|15356.46|15356.46|15368.39|15368.39|15355.12|15355.12|0
1675695300000|2023-02-06 14:55:00|15356.03|15356.03|15388.98|15388.98|15388.98|15388.98|15356.03|15356.03|0
1675695600000|2023-02-06 15:00:00|15392.74|15392.74|15393.12|15393.12|15395.18|15395.18|15382.38|15382.38|0
1675695900000|2023-02-06 15:05:00|15381.82|15381.82|15377.38|15377.38|15381.82|15381.82|15364.76|15364.76|0
1675696200000|2023-02-06 15:10:00|15373.62|15373.62|15360.78|15360.78|15377.38|15377.38|15350.59|15350.59|0
1675696500000|2023-02-06 15:15:00|15359.45|15359.45|15331.29|15331.29|15362.29|15362.29|15324.63|15324.63|0
1675696800000|2023-02-06 15:20:00|15335.06|15335.06|15326.77|15326.77|15345.89|15345.89|15322.13|15322.13|0
1675697100000|2023-02-06 15:25:00|15326.33|15326.33|15320.13|15320.13|15326.33|15326.33|15320.13|15320.13|0
1675697400000|2023-02-06 15:30:00|15317.47|15317.47|15316.14|15316.14|15317.47|15317.47|15300.21|15300.21|0
1675697700000|2023-02-06 15:35:00|15319.91|15319.91|15321.69|15321.69|15329.2|15329.2|15319.91|15319.91|0
1675698000000|2023-02-06 15:40:00|15323.01|15323.01|15330.09|15330.09|15330.09|15330.09|15323.01|15323.01|0
1675698300000|2023-02-06 15:45:00|15328.76|15328.76|15333.24|15333.24|15342.47|15342.47|15328.76|15328.76|0
1675698600000|2023-02-06 15:50:00|15334.11|15334.11|15338.53|15338.53|15347.39|15347.39|15333.24|15333.24|0
1675698900000|2023-02-06 15:55:00|15339.86|15339.86|15341.21|15341.21|15344.98|15344.98|15339.67|15339.67|0
1675699200000|2023-02-06 16:00:00|15333.25|15333.25|15320.78|15320.78|15333.25|15333.25|15320.78|15320.78|0
1675699500000|2023-02-06 16:05:00|15319.47|15319.47|15315.47|15315.47|15323.03|15323.03|15314.17|15314.17|0
1675699800000|2023-02-06 16:10:00|15316.35|15316.35|15318.11|15318.11|15320.76|15320.76|15315.45|15315.45|0
1675700100000|2023-02-06 16:15:00|15318.98|15318.98|15330.73|15330.73|15330.73|15330.73|15317.67|15317.67|0
1675700400000|2023-02-06 16:20:00|15330.3|15330.3|15351.89|15351.89|15351.89|15351.89|15330.3|15330.3|0
1675700700000|2023-02-06 16:25:00|15353.22|15353.22|15353.68|15353.68|15363.65|15363.65|15351.46|15351.46|0
1675757700000|2023-02-07 08:15:00|15223.16|15223.16|15275.35|15275.35|15275.35|15275.35|15223.16|15223.16|0
1675758000000|2023-02-07 08:20:00|15272.3|15272.3|15292.45|15292.45|15293.78|15293.78|15272.3|15272.3|0
1675758300000|2023-02-07 08:25:00|15290.71|15290.71|15292.01|15292.01|15298.11|15298.11|15290.71|15290.71|0
1675758600000|2023-02-07 08:30:00|15286.71|15286.71|15291.16|15291.16|15310.15|15310.15|15277.85|15277.85|0
1675758900000|2023-02-07 08:35:00|15283.63|15283.63|15281.89|15281.89|15283.63|15283.63|15281.89|15281.89|0
1675759200000|2023-02-07 08:40:00|15281.02|15281.02|15275.51|15275.51|15281.02|15281.02|15272.85|15272.85|0
1675759500000|2023-02-07 08:45:00|15275.07|15275.07|15316.6|15316.6|15317.92|15317.92|15275.07|15275.07|0
1675759800000|2023-02-07 08:50:00|15311.81|15311.81|15316.4|15316.4|15329.24|15329.24|15311.81|15311.81|0
1675760100000|2023-02-07 08:55:00|15323.94|15323.94|15319.72|15319.72|15327.7|15327.7|15318.42|15318.42|0
1675760400000|2023-02-07 09:00:00|15317.97|15317.97|15313.77|15313.77|15325.51|15325.51|15311.16|15311.16|0
1675760700000|2023-02-07 09:05:00|15303.16|15303.16|15285.44|15285.44|15303.16|15303.16|15282.83|15282.83|0
1675761000000|2023-02-07 09:10:00|15292.97|15292.97|15282.87|15282.87|15295.5|15295.5|15280.22|15280.22|0
1675761300000|2023-02-07 09:15:00|15286.64|15286.64|15288.85|15288.85|15295.48|15295.48|15275.34|15275.34|0
1675761600000|2023-02-07 09:20:00|15294.15|15294.15|15264.9|15264.9|15294.15|15294.15|15264.9|15264.9|0
1675761900000|2023-02-07 09:25:00|15264.47|15264.47|15268.89|15268.89|15271.51|15271.51|15259.31|15259.31|0
1675762200000|2023-02-07 09:30:00|15265.13|15265.13|15264.61|15264.61|15284.4|15284.4|15264.61|15264.61|0
1675762500000|2023-02-07 09:35:00|15265.94|15265.94|15273.93|15273.93|15273.93|15273.93|15265.07|15265.07|0
1675762800000|2023-02-07 09:40:00|15271.28|15271.28|15278.11|15278.11|15278.11|15278.11|15268.19|15268.19|0
1675763100000|2023-02-07 09:45:00|15280.76|15280.76|15282.06|15282.06|15287.16|15287.16|15274.53|15274.53|0
1675763400000|2023-02-07 09:50:00|15283.39|15283.39|15273.68|15273.68|15283.39|15283.39|15273.68|15273.68|0
1675763700000|2023-02-07 09:55:00|15276.29|15276.29|15264.78|15264.78|15278.91|15278.91|15262.13|15262.13|0
1675764000000|2023-02-07 10:00:00|15268.55|15268.55|15261.01|15261.01|15268.98|15268.98|15257.25|15257.25|0
1675764300000|2023-02-07 10:05:00|15259.69|15259.69|15259.84|15259.84|15263.61|15263.61|15259.69|15259.69|0
1675764600000|2023-02-07 10:10:00|15258.1|15258.1|15259.01|15259.01|15261.87|15261.87|15254.57|15254.57|0
1675764900000|2023-02-07 10:15:00|15258.14|15258.14|15242.86|15242.86|15258.14|15258.14|15242.86|15242.86|0
1675765200000|2023-02-07 10:20:00|15244.19|15244.19|15251.23|15251.23|15251.23|15251.23|15244.19|15244.19|0
1675765500000|2023-02-07 10:25:00|15262.53|15262.53|15279.14|15279.14|15279.14|15279.14|15262.53|15262.53|0
1675765800000|2023-02-07 10:30:00|15280.88|15280.88|15290.59|15290.59|15290.59|15290.59|15280.88|15280.88|0
1675766100000|2023-02-07 10:35:00|15289.72|15289.72|15276.45|15276.45|15289.72|15289.72|15276.45|15276.45|0
1675766400000|2023-02-07 10:40:00|15272.68|15272.68|15263.82|15263.82|15272.68|15272.68|15263.82|15263.82|0
1675766700000|2023-02-07 10:45:00|15267.59|15267.59|15268.91|15268.91|15276.45|15276.45|15267.59|15267.59|0
1675767300000|2023-02-07 10:55:00|15266.74|15266.74|15262.97|15262.97|15273.16|15273.16|15262.97|15262.97|0
1675767600000|2023-02-07 11:00:00|15259.2|15259.2|15261.43|15261.43|15261.43|15261.43|15253.9|15253.9|0
1675767900000|2023-02-07 11:05:00|15265.41|15265.41|15269.18|15269.18|15269.18|15269.18|15265.41|15265.41|0
1675768200000|2023-02-07 11:10:00|15265.41|15265.41|15267.43|15267.43|15267.43|15267.43|15259.9|15259.9|0
1675768500000|2023-02-07 11:15:00|15263.67|15263.67|15267.43|15267.43|15267.43|15267.43|15263.67|15263.67|0
1675768800000|2023-02-07 11:20:00|15274.97|15274.97|15271.2|15271.2|15278.73|15278.73|15271.2|15271.2|0
1675769100000|2023-02-07 11:25:00|15267.43|15267.43|15281.38|15281.38|15281.38|15281.38|15267.43|15267.43|0
1675769400000|2023-02-07 11:30:00|15277.62|15277.62|15267.22|15267.22|15277.62|15277.62|15267.22|15267.22|0
1675770000000|2023-02-07 11:40:00|15266.78|15266.78|15270.59|15270.59|15270.59|15270.59|15252.64|15252.64|0
1675770300000|2023-02-07 11:45:00|15263.05|15263.05|15293.2|15293.2|15293.2|15293.2|15263.05|15263.05|0
1675770600000|2023-02-07 11:50:00|15296.97|15296.97|15288.13|15288.13|15299.15|15299.15|15284.08|15284.08|0
1675770900000|2023-02-07 11:55:00|15291.9|15291.9|15286.8|15286.8|15291.9|15291.9|15286.8|15286.8|0
1675771200000|2023-02-07 12:00:00|15288.13|15288.13|15291.9|15291.9|15295.66|15295.66|15288.13|15288.13|0
1675771500000|2023-02-07 12:05:00|15299.43|15299.43|15291.46|15291.46|15302.91|15302.91|15291.46|15291.46|0
1675771800000|2023-02-07 12:10:00|15298.99|15298.99|15301.19|15301.19|15301.19|15301.19|15293.9|15293.9|0
1675772100000|2023-02-07 12:15:00|15302.52|15302.52|15315.36|15315.36|15315.36|15315.36|15302.52|15302.52|0
1675772400000|2023-02-07 12:20:00|15319.12|15319.12|15316.47|15316.47|15319.12|15319.12|15316.47|15316.47|0
1675772700000|2023-02-07 12:25:00|15312.7|15312.7|15310.96|15310.96|15312.7|15312.7|15310.96|15310.96|0
1675773000000|2023-02-07 12:30:00|15307.19|15307.19|15307.19|15307.19|15307.19|15307.19|15307.19|15307.19|0
1675773300000|2023-02-07 12:35:00|15304.54|15304.54|15298.12|15298.12|15304.54|15304.54|15298.12|15298.12|0
1675773600000|2023-02-07 12:40:00|15295.47|15295.47|15284.2|15284.2|15295.47|15295.47|15284.2|15284.2|0
1675773900000|2023-02-07 12:45:00|15283.76|15283.76|15274.69|15274.69|15286.42|15286.42|15274.69|15274.69|0
1675774200000|2023-02-07 12:50:00|15272.95|15272.95|15272.73|15272.73|15276.71|15276.71|15271.62|15271.62|0
1675774500000|2023-02-07 12:55:00|15276.5|15276.5|15281.59|15281.59|15282.92|15282.92|15276.5|15276.5|0
1675774800000|2023-02-07 13:00:00|15277.83|15277.83|15274.06|15274.06|15281.59|15281.59|15274.06|15274.06|0
1675775100000|2023-02-07 13:05:00|15278.04|15278.04|15275.17|15275.17|15284.25|15284.25|15275.17|15275.17|0
1675775400000|2023-02-07 13:10:00|15271.41|15271.41|15258.78|15258.78|15271.41|15271.41|15258.78|15258.78|0
1675775700000|2023-02-07 13:15:00|15256.6|15256.6|15253.78|15253.78|15260.37|15260.37|15253.78|15253.78|0
1675776000000|2023-02-07 13:20:00|15255.52|15255.52|15245.96|15245.96|15257.26|15257.26|15245.96|15245.96|0
1675776300000|2023-02-07 13:25:00|15247.7|15247.7|15252.08|15252.08|15252.52|15252.52|15247.7|15247.7|0
1675776600000|2023-02-07 13:30:00|15254.73|15254.73|15269.38|15269.38|15270.71|15270.71|15252.99|15252.99|0
1675776900000|2023-02-07 13:35:00|15272|15272|15251.65|15251.65|15272|15272|15251.65|15251.65|0
1675777200000|2023-02-07 13:40:00|15255.41|15255.41|15240.35|15240.35|15255.41|15255.41|15240.35|15240.35|0
1675777500000|2023-02-07 13:45:00|15236.37|15236.37|15206.72|15206.72|15236.37|15236.37|15206.72|15206.72|0
1675777800000|2023-02-07 13:50:00|15208.05|15208.05|15221.76|15221.76|15221.76|15221.76|15208.05|15208.05|0
1675778100000|2023-02-07 13:55:00|15220.89|15220.89|15237.3|15237.3|15237.3|15237.3|15212.05|15212.05|0
1675778400000|2023-02-07 14:00:00|15235.97|15235.97|15220.01|15220.01|15242.6|15242.6|15220.01|15220.01|0
1675778700000|2023-02-07 14:05:00|15214.7|15214.7|15212.26|15212.26|15218.47|15218.47|15210.93|15210.93|0
1675779000000|2023-02-07 14:10:00|15208.49|15208.49|15233.93|15233.93|15233.93|15233.93|15203.16|15203.16|0
1675779300000|2023-02-07 14:15:00|15227.3|15227.3|15224.4|15224.4|15231.06|15231.06|15223.53|15223.53|0
1675779600000|2023-02-07 14:20:00|15220.42|15220.42|15216.43|15216.43|15220.64|15220.64|15206.68|15206.68|0
1675779900000|2023-02-07 14:25:00|15212.67|15212.67|15218.93|15218.93|15218.93|15218.93|15208.9|15208.9|0
1675780200000|2023-02-07 14:30:00|15215.16|15215.16|15195.21|15195.21|15215.16|15215.16|15195.21|15195.21|0
1675780500000|2023-02-07 14:35:00|15197.86|15197.86|15202.93|15202.93|15205.39|15205.39|15197.86|15197.86|0
1675780800000|2023-02-07 14:40:00|15203.37|15203.37|15232.37|15232.37|15236.14|15236.14|15202.04|15202.04|0
1675781100000|2023-02-07 14:45:00|15233.68|15233.68|15237.51|15237.51|15237.51|15237.51|15220.25|15220.25|0
1675781400000|2023-02-07 14:50:00|15241.28|15241.28|15236.36|15236.36|15251.46|15251.46|15228.83|15228.83|0
1675781700000|2023-02-07 14:55:00|15237.68|15237.68|15248.72|15248.72|15253.81|15253.81|15237.68|15237.68|0
1675782000000|2023-02-07 15:00:00|15256.25|15256.25|15235.21|15235.21|15256.25|15256.25|15231.44|15231.44|0
1675782300000|2023-02-07 15:05:00|15224.81|15224.81|15206.68|15206.68|15224.81|15224.81|15204.24|15204.24|0
1675782600000|2023-02-07 15:10:00|15202.91|15202.91|15202|15202|15214.82|15214.82|15202|15202|0
1675782900000|2023-02-07 15:15:00|15202.44|15202.44|15206.21|15206.21|15209.97|15209.97|15190.28|15190.28|0
1675783200000|2023-02-07 15:20:00|15206.64|15206.64|15200.48|15200.48|15214.18|15214.18|15200.48|15200.48|0
1675783500000|2023-02-07 15:25:00|15196.72|15196.72|15150.91|15150.91|15196.72|15196.72|15150.91|15150.91|0
1675783800000|2023-02-07 15:30:00|15151.78|15151.78|15145.36|15145.36|15155.55|15155.55|15145.36|15145.36|0
1675784100000|2023-02-07 15:35:00|15146.67|15146.67|15177.89|15177.89|15180.54|15180.54|15146.23|15146.23|0
1675784400000|2023-02-07 15:40:00|15175.24|15175.24|15167.04|15167.04|15176.56|15176.56|15163.28|15163.28|0
1675784700000|2023-02-07 15:45:00|15163.28|15163.28|15153.94|15153.94|15163.28|15163.28|15152.64|15152.64|0
1675785000000|2023-02-07 15:50:00|15153.07|15153.07|15148.24|15148.24|15174.3|15174.3|15148.24|15148.24|0
1675785300000|2023-02-07 15:55:00|15149.57|15149.57|15160.87|15160.87|15162.19|15162.19|15149.13|15149.13|0
1675785600000|2023-02-07 16:00:00|15160.43|15160.43|15166.81|15166.81|15171.73|15171.73|15159.79|15159.79|0
1675785900000|2023-02-07 16:05:00|15163.05|15163.05|15175.65|15175.65|15179.42|15179.42|15162.86|15162.86|0
1675786200000|2023-02-07 16:10:00|15171.89|15171.89|15167.68|15167.68|15171.89|15171.89|15167.68|15167.68|0
1675786500000|2023-02-07 16:15:00|15166.36|15166.36|15172.52|15172.52|15172.52|15172.52|15161.72|15161.72|0
1675786800000|2023-02-07 16:20:00|15176.28|15176.28|15176.53|15176.53|15184.47|15184.47|15176.28|15176.28|0
1675787100000|2023-02-07 16:25:00|15181.83|15181.83|15154.16|15154.16|15181.83|15181.83|15154.16|15154.16|0
1675844100000|2023-02-08 08:15:00|15288.91|15288.91|15299.93|15299.93|15299.93|15299.93|15266.31|15266.31|0
1675844400000|2023-02-08 08:20:00|15296.16|15296.16|15299.93|15299.93|15299.93|15299.93|15288.63|15288.63|0
1675844700000|2023-02-08 08:25:00|15303.69|15303.69|15301.92|15301.92|15304.12|15304.12|15292.4|15292.4|0
1675845000000|2023-02-08 08:30:00|15309.46|15309.46|15285.95|15285.95|15312.51|15312.51|15268.29|15268.29|0
1675845300000|2023-02-08 08:35:00|15284.64|15284.64|15280.87|15280.87|15292.17|15292.17|15265.81|15265.81|0
1675845600000|2023-02-08 08:40:00|15284.64|15284.64|15284.64|15284.64|15284.64|15284.64|15273.34|15273.34|0
1675845900000|2023-02-08 08:45:00|15278.01|15278.01|15274.24|15274.24|15285.54|15285.54|15274.24|15274.24|0
1675846200000|2023-02-08 08:50:00|15277.29|15277.29|15290.96|15290.96|15290.96|15290.96|15272.41|15272.41|0
1675846500000|2023-02-08 08:55:00|15298.5|15298.5|15316.64|15316.64|15316.64|15316.64|15290.96|15290.96|0
1675846800000|2023-02-08 09:00:00|15317.08|15317.08|15320.63|15320.63|15320.63|15320.63|15313.1|15313.1|0
1675847100000|2023-02-08 09:05:00|15325.94|15325.94|15329.7|15329.7|15329.7|15329.7|15325.94|15325.94|0
1675847400000|2023-02-08 09:10:00|15333.47|15333.47|15346.51|15346.51|15346.51|15346.51|15333.47|15333.47|0
1675847700000|2023-02-08 09:15:00|15344.77|15344.77|15342.59|15342.59|15344.77|15344.77|15342.59|15342.59|0
1675848000000|2023-02-08 09:20:00|15346.35|15346.35|15351.47|15351.47|15352.51|15352.51|15346.35|15346.35|0
1675848300000|2023-02-08 09:25:00|15343.93|15343.93|15352.79|15352.79|15352.79|15352.79|15343.93|15343.93|0
1675848600000|2023-02-08 09:30:00|15356.56|15356.56|15330.85|15330.85|15359.36|15359.36|15330.85|15330.85|0
1675848900000|2023-02-08 09:35:00|15319.55|15319.55|15316.95|15316.95|15322.46|15322.46|15314.93|15314.93|0
1675849200000|2023-02-08 09:40:00|15315.21|15315.21|15312.75|15312.75|15316.52|15316.52|15312.75|15312.75|0
1675849500000|2023-02-08 09:45:00|15314.08|15314.08|15296.99|15296.99|15314.08|15314.08|15296.99|15296.99|0
1675849800000|2023-02-08 09:50:00|15304.52|15304.52|15312.04|15312.04|15316.03|15316.03|15304.52|15304.52|0
1675850100000|2023-02-08 09:55:00|15304.5|15304.5|15312.04|15312.04|15312.04|15312.04|15304.5|15304.5|0
1675850400000|2023-02-08 10:00:00|15308.27|15308.27|15309.38|15309.38|15312.04|15312.04|15306.94|15306.94|0
1675850700000|2023-02-08 10:05:00|15312.22|15312.22|15300.95|15300.95|15313.55|15313.55|15300.95|15300.95|0
1675851000000|2023-02-08 10:10:00|15302.28|15302.28|15298.73|15298.73|15303.61|15303.61|15296.07|15296.07|0
1675851300000|2023-02-08 10:15:00|15304.03|15304.03|15301.16|15301.16|15308.01|15308.01|15301.16|15301.16|0
1675851600000|2023-02-08 10:20:00|15299.83|15299.83|15304.92|15304.92|15304.92|15304.92|15299.83|15299.83|0
1675851900000|2023-02-08 10:25:00|15308.69|15308.69|15299.83|15299.83|15310.02|15310.02|15296.06|15296.06|0
1675852200000|2023-02-08 10:30:00|15303.81|15303.81|15311.18|15311.18|15311.18|15311.18|15303.81|15303.81|0
1675852500000|2023-02-08 10:35:00|15314.94|15314.94|15318.71|15318.71|15326.24|15326.24|15314.94|15314.94|0
1675852800000|2023-02-08 10:40:00|15320.04|15320.04|15323.8|15323.8|15331.34|15331.34|15320.04|15320.04|0
1675853100000|2023-02-08 10:45:00|15320.04|15320.04|15320.04|15320.04|15320.04|15320.04|15320.04|15320.04|0
1675853400000|2023-02-08 10:50:00|15327.57|15327.57|15322.69|15322.69|15330.22|15330.22|15320.04|15320.04|0
1675853700000|2023-02-08 10:55:00|15326.46|15326.46|15336.43|15336.43|15336.43|15336.43|15323.8|15323.8|0
1675854000000|2023-02-08 11:00:00|15325.82|15325.82|15330.06|15330.06|15337.59|15337.59|15323.16|15323.16|0
1675854300000|2023-02-08 11:05:00|15329.62|15329.62|15326.97|15326.97|15329.62|15329.62|15326.97|15326.97|0
1675854900000|2023-02-08 11:15:00|15330.73|15330.73|15332.06|15332.06|15332.06|15332.06|15329.41|15329.41|0
1675855200000|2023-02-08 11:20:00|15328.29|15328.29|15325.85|15325.85|15328.29|15328.29|15314.13|15314.13|0
1675855500000|2023-02-08 11:25:00|15327.18|15327.18|15346.01|15346.01|15346.01|15346.01|15327.18|15327.18|0
1675855800000|2023-02-08 11:30:00|15342.25|15342.25|15338.48|15338.48|15342.25|15342.25|15338.48|15338.48|0
1675856100000|2023-02-08 11:35:00|15334.71|15334.71|15335.43|15335.43|15337.33|15337.33|15334.71|15334.71|0
1675856400000|2023-02-08 11:40:00|15337.33|15337.33|15318.28|15318.28|15337.33|15337.33|15318.28|15318.28|0
1675856700000|2023-02-08 11:45:00|15316.4|15316.4|15309.88|15309.88|15316.4|15316.4|15308.1|15308.1|0
1675857000000|2023-02-08 11:50:00|15306.11|15306.11|15306.32|15306.32|15309.88|15309.88|15294.63|15294.63|0
1675857300000|2023-02-08 11:55:00|15302.55|15302.55|15299.73|15299.73|15306.32|15306.32|15299.73|15299.73|0
1675857600000|2023-02-08 12:00:00|15301.91|15301.91|15304.17|15304.17|15307.66|15307.66|15301.91|15301.91|0
1675858200000|2023-02-08 12:10:00|15307.94|15307.94|15313.03|15313.03|15313.03|15313.03|15307.94|15307.94|0
1675858500000|2023-02-08 12:15:00|15309.27|15309.27|15310.38|15310.38|15310.38|15310.38|15306.61|15306.61|0
1675858800000|2023-02-08 12:20:00|15313.03|15313.03|15317.41|15317.41|15317.41|15317.41|15313.03|15313.03|0
1675859100000|2023-02-08 12:25:00|15322.5|15322.5|15307.22|15307.22|15322.5|15322.5|15307.22|15307.22|0
1675859400000|2023-02-08 12:30:00|15304.57|15304.57|15297.04|15297.04|15304.57|15304.57|15297.04|15297.04|0
1675859700000|2023-02-08 12:35:00|15302.34|15302.34|15299.45|15299.45|15303.22|15303.22|15299.45|15299.45|0
1675860000000|2023-02-08 12:40:00|15306.98|15306.98|15296.58|15296.58|15306.98|15306.98|15296.58|15296.58|0
1675860300000|2023-02-08 12:45:00|15300.35|15300.35|15308.1|15308.1|15308.1|15308.1|15300.35|15300.35|0
1675860600000|2023-02-08 12:50:00|15304.33|15304.33|15305.2|15305.2|15309.6|15309.6|15303|15303|0
1675861200000|2023-02-08 13:00:00|15301.43|15301.43|15291.27|15291.27|15301.43|15301.43|15291.27|15291.27|0
1675861500000|2023-02-08 13:05:00|15290.83|15290.83|15294.6|15294.6|15294.6|15294.6|15290.83|15290.83|0
1675861800000|2023-02-08 13:10:00|15290.83|15290.83|15286.85|15286.85|15290.83|15290.83|15275.55|15275.55|0
1675862100000|2023-02-08 13:15:00|15290.62|15290.62|15293.27|15293.27|15294.38|15294.38|15289.29|15289.29|0
1675862400000|2023-02-08 13:20:00|15289.51|15289.51|15300.8|15300.8|15300.8|15300.8|15289.51|15289.51|0
1675862700000|2023-02-08 13:25:00|15304.57|15304.57|15304.99|15304.99|15304.99|15304.99|15303.24|15303.24|0
1675863000000|2023-02-08 13:30:00|15307.83|15307.83|15316.9|15316.9|15319.34|15319.34|15307.83|15307.83|0
1675863300000|2023-02-08 13:35:00|15320.67|15320.67|15318.82|15318.82|15324.65|15324.65|15317.49|15317.49|0
1675863600000|2023-02-08 13:40:00|15320.15|15320.15|15313.94|15313.94|15323.91|15323.91|15312.61|15312.61|0
1675863900000|2023-02-08 13:45:00|15310.17|15310.17|15306.41|15306.41|15310.17|15310.17|15306.41|15306.41|0
1675864200000|2023-02-08 13:50:00|15298.45|15298.45|15302.21|15302.21|15302.21|15302.21|15297.12|15297.12|0
1675864500000|2023-02-08 13:55:00|15298.45|15298.45|15298.45|15298.45|15298.45|15298.45|15298.45|15298.45|0
1675864800000|2023-02-08 14:00:00|15294.68|15294.68|15293.16|15293.16|15296.03|15296.03|15290.72|15290.72|0
1675865100000|2023-02-08 14:05:00|15294.11|15294.11|15289.01|15289.01|15294.11|15294.11|15280.16|15280.16|0
1675865400000|2023-02-08 14:10:00|15287.69|15287.69|15304.52|15304.52|15304.52|15304.52|15286.36|15286.36|0
1675865700000|2023-02-08 14:15:00|15308.3|15308.3|15326.02|15326.02|15326.02|15326.02|15304.54|15304.54|0
1675866000000|2023-02-08 14:20:00|15322.23|15322.23|15322.91|15322.91|15322.91|15322.91|15319.15|15319.15|0
1675866300000|2023-02-08 14:25:00|15315.38|15315.38|15310.31|15310.31|15319.15|15319.15|15306.52|15306.52|0
1675866600000|2023-02-08 14:30:00|15314.07|15314.07|15317.4|15317.4|15323.82|15323.82|15309.87|15309.87|0
1675866900000|2023-02-08 14:35:00|15321.17|15321.17|15324.94|15324.94|15333.8|15333.8|15321.17|15321.17|0
1675867200000|2023-02-08 14:40:00|15323.61|15323.61|15329.13|15329.13|15329.13|15329.13|15309.66|15309.66|0
1675867500000|2023-02-08 14:45:00|15325.36|15325.36|15328.7|15328.7|15330.03|15330.03|15314.96|15314.96|0
1675867800000|2023-02-08 14:50:00|15324.94|15324.94|15322.3|15322.3|15324.94|15324.94|15315.88|15315.88|0
1675868100000|2023-02-08 14:55:00|15314.77|15314.77|15314.77|15314.77|15318.54|15318.54|15314.77|15314.77|0
1675868400000|2023-02-08 15:00:00|15311|15311|15278.7|15278.7|15311|15311|15273.61|15273.61|0
1675868700000|2023-02-08 15:05:00|15271.17|15271.17|15248.58|15248.58|15271.17|15271.17|15248.15|15248.15|0
1675869000000|2023-02-08 15:10:00|15247.26|15247.26|15241.07|15241.07|15260.09|15260.09|15241.07|15241.07|0
1675869300000|2023-02-08 15:15:00|15246.16|15246.16|15273.84|15273.84|15274.96|15274.96|15242.4|15242.4|0
1675869600000|2023-02-08 15:20:00|15270.08|15270.08|15269.86|15269.86|15277.61|15277.61|15269.86|15269.86|0
1675869900000|2023-02-08 15:25:00|15265.88|15265.88|15267.44|15267.44|15269.86|15269.86|15259.91|15259.91|0
1675870200000|2023-02-08 15:30:00|15266.12|15266.12|15218.32|15218.32|15266.12|15266.12|15218.32|15218.32|0
1675870500000|2023-02-08 15:35:00|15207.7|15207.7|15224.32|15224.32|15228.09|15228.09|15198.43|15198.43|0
1675870800000|2023-02-08 15:40:00|15225.65|15225.65|15220.77|15220.77|15226.97|15226.97|15215.46|15215.46|0
1675871100000|2023-02-08 15:45:00|15217|15217|15217.44|15217.44|15230.69|15230.69|15217|15217|0
1675871400000|2023-02-08 15:50:00|15213.67|15213.67|15171.87|15171.87|15213.67|15213.67|15171.87|15171.87|0
1675871700000|2023-02-08 15:55:00|15164.34|15164.34|15159.04|15159.04|15168.79|15168.79|15156.39|15156.39|0
1675872000000|2023-02-08 16:00:00|15151.51|15151.51|15153.71|15153.71|15158.8|15158.8|15147.74|15147.74|0
1675872300000|2023-02-08 16:05:00|15150.87|15150.87|15149.52|15149.52|15152.91|15152.91|15138.18|15138.18|0
1675872600000|2023-02-08 16:10:00|15153.5|15153.5|15167.46|15167.46|15171.22|15171.22|15153.07|15153.07|0
1675872900000|2023-02-08 16:15:00|15171.22|15171.22|15175.86|15175.86|15175.86|15175.86|15167.46|15167.46|0
1675873200000|2023-02-08 16:20:00|15174.53|15174.53|15171.68|15171.68|15177.64|15177.64|15165.92|15165.92|0
1675873500000|2023-02-08 16:25:00|15171.24|15171.24|15188.09|15188.09|15188.09|15188.09|15159.07|15159.07|0
1675930500000|2023-02-09 08:15:00|15278.31|15278.31|15263.24|15263.24|15278.31|15278.31|15254.17|15254.17|0
1675931100000|2023-02-09 08:25:00|15249.98|15249.98|15246.21|15246.21|15257.51|15257.51|15246.21|15246.21|0
1675931400000|2023-02-09 08:30:00|15243.56|15243.56|15267.91|15267.91|15267.91|15267.91|15243.56|15243.56|0
1675931700000|2023-02-09 08:35:00|15271.67|15271.67|15271.25|15271.25|15286.74|15286.74|15271.25|15271.25|0
1675932000000|2023-02-09 08:40:00|15263.72|15263.72|15255.76|15255.76|15263.72|15263.72|15251.78|15251.78|0
1675932300000|2023-02-09 08:45:00|15244.46|15244.46|15236.71|15236.71|15244.46|15244.46|15235.38|15235.38|0
1675932600000|2023-02-09 08:50:00|15232.94|15232.94|15230.29|15230.29|15234.27|15234.27|15230.29|15230.29|0
1675932900000|2023-02-09 08:55:00|15231.62|15231.62|15206.58|15206.58|15232.94|15232.94|15206.58|15206.58|0
1675933200000|2023-02-09 09:00:00|15202.6|15202.6|15213|15213|15213|15213|15198.83|15198.83|0
1675933500000|2023-02-09 09:05:00|15220.53|15220.53|15248.65|15248.65|15248.65|15248.65|15220.53|15220.53|0
1675933800000|2023-02-09 09:10:00|15244.67|15244.67|15253.82|15253.82|15253.82|15253.82|15239.36|15239.36|0
1675934100000|2023-02-09 09:15:00|15272.65|15272.65|15270.76|15270.76|15272.65|15272.65|15270.76|15270.76|0
1675934400000|2023-02-09 09:20:00|15259.46|15259.46|15246.62|15246.62|15259.46|15259.46|15246.62|15246.62|0
1675934700000|2023-02-09 09:25:00|15242.85|15242.85|15236.45|15236.45|15242.85|15242.85|15236.45|15236.45|0
1675935000000|2023-02-09 09:30:00|15235.13|15235.13|15217.93|15217.93|15235.13|15235.13|15217.93|15217.93|0
1675935300000|2023-02-09 09:35:00|15219.26|15219.26|15234.75|15234.75|15236.08|15236.08|15219.26|15219.26|0
1675935600000|2023-02-09 09:40:00|15246.05|15246.05|15243.4|15243.4|15246.05|15246.05|15243.4|15243.4|0
1675935900000|2023-02-09 09:45:00|15228.33|15228.33|15234.97|15234.97|15234.97|15234.97|15228.33|15228.33|0
1675936200000|2023-02-09 09:50:00|15238.95|15238.95|15255.36|15255.36|15257.54|15257.54|15238.95|15238.95|0
1675936500000|2023-02-09 09:55:00|15254.03|15254.03|15263.35|15263.35|15263.35|15263.35|15254.03|15254.03|0
1675936800000|2023-02-09 10:00:00|15268.65|15268.65|15269.98|15269.98|15269.98|15269.98|15267.32|15267.32|0
1675937100000|2023-02-09 10:05:00|15281.28|15281.28|15273.74|15273.74|15281.28|15281.28|15273.74|15273.74|0
1675937400000|2023-02-09 10:10:00|15268.44|15268.44|15259.14|15259.14|15269.33|15269.33|15259.14|15259.14|0
1675938000000|2023-02-09 10:20:00|15260.47|15260.47|15269.11|15269.11|15271.55|15271.55|15256.7|15256.7|0
1675938300000|2023-02-09 10:25:00|15265.34|15265.34|15253.39|15253.39|15265.34|15265.34|15252.5|15252.5|0
1675938600000|2023-02-09 10:30:00|15250.74|15250.74|15279.5|15279.5|15279.5|15279.5|15245.43|15245.43|0
1675938900000|2023-02-09 10:35:00|15275.73|15275.73|15272.86|15272.86|15276.84|15276.84|15271.75|15271.75|0
1675939200000|2023-02-09 10:40:00|15270.21|15270.21|15267.56|15267.56|15270.21|15270.21|15267.56|15267.56|0
1675939500000|2023-02-09 10:45:00|15263.79|15263.79|15270|15270|15270|15270|15262.46|15262.46|0
1675939800000|2023-02-09 10:50:00|15273.76|15273.76|15277.53|15277.53|15277.53|15277.53|15273.76|15273.76|0
1675940100000|2023-02-09 10:55:00|15278.84|15278.84|15289.72|15289.72|15292.37|15292.37|15278.84|15278.84|0
1675940400000|2023-02-09 11:00:00|15289.28|15289.28|15283.08|15283.08|15289.28|15289.28|15281.75|15281.75|0
1675940700000|2023-02-09 11:05:00|15279.31|15279.31|15278.2|15278.2|15281.96|15281.96|15278.2|15278.2|0
1675941000000|2023-02-09 11:10:00|15277.76|15277.76|15276.44|15276.44|15277.76|15277.76|15276.44|15276.44|0
1675941300000|2023-02-09 11:15:00|15275.13|15275.13|15271.36|15271.36|15275.13|15275.13|15271.36|15271.36|0
1675941600000|2023-02-09 11:20:00|15263.83|15263.83|15263.83|15263.83|15263.83|15263.83|15263.83|15263.83|0
1675941900000|2023-02-09 11:25:00|15263.39|15263.39|15263.39|15263.39|15263.39|15263.39|15263.39|15263.39|0
1675942200000|2023-02-09 11:30:00|15260.74|15260.74|15256.76|15256.76|15260.74|15260.74|15256.76|15256.76|0
1675942500000|2023-02-09 11:35:00|15260.74|15260.74|15253.64|15253.64|15260.74|15260.74|15249.44|15249.44|0
1675943100000|2023-02-09 11:45:00|15249.88|15249.88|15262.96|15262.96|15262.96|15262.96|15249.01|15249.01|0
1675943400000|2023-02-09 11:50:00|15259.19|15259.19|15263.59|15263.59|15263.59|15263.59|15259.19|15259.19|0
1675943700000|2023-02-09 11:55:00|15259.82|15259.82|15261.58|15261.58|15261.58|15261.58|15259.82|15259.82|0
1675944000000|2023-02-09 12:00:00|15262.91|15262.91|15249.6|15249.6|15262.91|15262.91|15249.6|15249.6|0
1675944300000|2023-02-09 12:05:00|15248.27|15248.27|15243.18|15243.18|15248.27|15248.27|15239.41|15239.41|0
1675944600000|2023-02-09 12:10:00|15245.83|15245.83|15249.16|15249.16|15249.16|15249.16|15245.39|15245.39|0
1675944900000|2023-02-09 12:15:00|15247.42|15247.42|15241|15241|15247.42|15247.42|15241|15241|0
1675945200000|2023-02-09 12:20:00|15237.23|15237.23|15250.31|15250.31|15250.31|15250.31|15237.23|15237.23|0
1675945500000|2023-02-09 12:25:00|15250.75|15250.75|15255.84|15255.84|15259.82|15259.82|15250.75|15250.75|0
1675945800000|2023-02-09 12:30:00|15263.37|15263.37|15264.7|15264.7|15264.7|15264.7|15255.84|15255.84|0
1675946100000|2023-02-09 12:35:00|15267.32|15267.32|15257.83|15257.83|15267.32|15267.32|15257.83|15257.83|0
1675946400000|2023-02-09 12:40:00|15259.13|15259.13|15255.37|15255.37|15259.13|15259.13|15255.37|15255.37|0
1675946700000|2023-02-09 12:45:00|15259.13|15259.13|15255.87|15255.87|15259.13|15259.13|15252.1|15252.1|0
1675947000000|2023-02-09 12:50:00|15259.64|15259.64|15257.61|15257.61|15259.64|15259.64|15254.54|15254.54|0
1675947300000|2023-02-09 12:55:00|15272.68|15272.68|15244.79|15244.79|15272.68|15272.68|15242.14|15242.14|0
1675947600000|2023-02-09 13:00:00|15233.49|15233.49|15233.49|15233.49|15233.49|15233.49|15233.49|15233.49|0
1675947900000|2023-02-09 13:05:00|15222.2|15222.2|15228.42|15228.42|15229.73|15229.73|15222.2|15222.2|0
1675948200000|2023-02-09 13:10:00|15224.65|15224.65|15228.2|15228.2|15228.2|15228.2|15217.8|15217.8|0
1675948500000|2023-02-09 13:15:00|15231.97|15231.97|15234.4|15234.4|15234.4|15234.4|15230.64|15230.64|0
1675948800000|2023-02-09 13:20:00|15238.17|15238.17|15238.61|15238.61|15238.61|15238.61|15238.17|15238.17|0
1675949100000|2023-02-09 13:25:00|15234.84|15234.84|15240.44|15240.44|15240.44|15240.44|15234.84|15234.84|0
1675949400000|2023-02-09 13:30:00|15244.21|15244.21|15246.86|15246.86|15246.86|15246.86|15244.21|15244.21|0
1675949700000|2023-02-09 13:35:00|15245.54|15245.54|15245.95|15245.95|15248.61|15248.61|15244.84|15244.84|0
1675950000000|2023-02-09 13:40:00|15247.28|15247.28|15242.19|15242.19|15247.28|15247.28|15242.19|15242.19|0
1675950300000|2023-02-09 13:45:00|15241.75|15241.75|15262.37|15262.37|15265.02|15265.02|15241.75|15241.75|0
1675950600000|2023-02-09 13:50:00|15261.04|15261.04|15261.04|15261.04|15264.8|15264.8|15261.04|15261.04|0
1675950900000|2023-02-09 13:55:00|15257.27|15257.27|15257.27|15257.27|15257.27|15257.27|15257.27|15257.27|0
1675951200000|2023-02-09 14:00:00|15255.95|15255.95|15258.39|15258.39|15258.39|15258.39|15254.62|15254.62|0
1675951500000|2023-02-09 14:05:00|15257.06|15257.06|15236.47|15236.47|15257.06|15257.06|15236.47|15236.47|0
1675951800000|2023-02-09 14:10:00|15232.71|15232.71|15224.75|15224.75|15232.71|15232.71|15223.64|15223.64|0
1675952100000|2023-02-09 14:15:00|15226.08|15226.08|15246.45|15246.45|15251.54|15251.54|15226.08|15226.08|0
1675952400000|2023-02-09 14:20:00|15245.12|15245.12|15242.47|15242.47|15245.12|15245.12|15242.47|15242.47|0
1675952700000|2023-02-09 14:25:00|15243.79|15243.79|15233.61|15233.61|15243.79|15243.79|15233.61|15233.61|0
1675953000000|2023-02-09 14:30:00|15241.14|15241.14|15237.62|15237.62|15244.91|15244.91|15224.12|15224.12|0
1675953300000|2023-02-09 14:35:00|15236.31|15236.31|15233.6|15233.6|15241.97|15241.97|15229.83|15229.83|0
1675953600000|2023-02-09 14:40:00|15234.92|15234.92|15229.4|15229.4|15234.92|15234.92|15225.63|15225.63|0
1675953900000|2023-02-09 14:45:00|15233.16|15233.16|15246.68|15246.68|15257.74|15257.74|15233.16|15233.16|0
1675954200000|2023-02-09 14:50:00|15249.33|15249.33|15228.73|15228.73|15249.33|15249.33|15228.73|15228.73|0
1675954500000|2023-02-09 14:55:00|15226.07|15226.07|15219.67|15219.67|15230.05|15230.05|15213.9|15213.9|0
1675954800000|2023-02-09 15:00:00|15208.38|15208.38|15202.52|15202.52|15214.26|15214.26|15202.52|15202.52|0
1675955100000|2023-02-09 15:05:00|15195.89|15195.89|15199.43|15199.43|15199.87|15199.87|15188.36|15188.36|0
1675955400000|2023-02-09 15:10:00|15206.97|15206.97|15206.32|15206.32|15210.73|15210.73|15202.55|15202.55|0
1675955700000|2023-02-09 15:15:00|15208.06|15208.06|15211.32|15211.32|15218.4|15218.4|15208.06|15208.06|0
1675956000000|2023-02-09 15:20:00|15215.09|15215.09|15204.47|15204.47|15217.74|15217.74|15200.7|15200.7|0
1675956300000|2023-02-09 15:25:00|15196.94|15196.94|15174.81|15174.81|15200.7|15200.7|15161.55|15161.55|0
1675956600000|2023-02-09 15:30:00|15163.51|15163.51|15183.39|15183.39|15183.39|15183.39|15162.79|15162.79|0
1675956900000|2023-02-09 15:35:00|15183.82|15183.82|15168.3|15168.3|15188.46|15188.46|15168.3|15168.3|0
1675957200000|2023-02-09 15:40:00|15168.74|15168.74|15167.41|15167.41|15168.74|15168.74|15163.64|15163.64|0
1675957500000|2023-02-09 15:45:00|15171.18|15171.18|15185.13|15185.13|15185.13|15185.13|15171.18|15171.18|0
1675957800000|2023-02-09 15:50:00|15192.66|15192.66|15182.5|15182.5|15192.66|15192.66|15178.73|15178.73|0
1675958100000|2023-02-09 15:55:00|15186.26|15186.26|15190.6|15190.6|15199.91|15199.91|15186.26|15186.26|0
1675958400000|2023-02-09 16:00:00|15189.27|15189.27|15156.93|15156.93|15191.16|15191.16|15156.93|15156.93|0
1675958700000|2023-02-09 16:05:00|15160.69|15160.69|15168.31|15168.31|15168.31|15168.31|15148.55|15148.55|0
1675959000000|2023-02-09 16:10:00|15169.26|15169.26|15153.35|15153.35|15173.5|15173.5|15153.35|15153.35|0
1675959300000|2023-02-09 16:15:00|15156|15156|15155.82|15155.82|15158.66|15158.66|15154.47|15154.47|0
1675959600000|2023-02-09 16:20:00|15158|15158|15139.21|15139.21|15158|15158|15133.45|15133.45|0
1675959900000|2023-02-09 16:25:00|15135.23|15135.23|15124.52|15124.52|15136.54|15136.54|15124.52|15124.52|0
1676016900000|2023-02-10 08:15:00|15045.4|15045.4|15080.83|15080.83|15087.25|15087.25|15045.4|15045.4|0
1676017200000|2023-02-10 08:20:00|15078.18|15078.18|15076.12|15076.12|15096.25|15096.25|15074.77|15074.77|0
1676017500000|2023-02-10 08:25:00|15074.79|15074.79|15072.14|15072.14|15074.79|15074.79|15072.14|15072.14|0
1676017800000|2023-02-10 08:30:00|15069.49|15069.49|15028.76|15028.76|15073.47|15073.47|15028.76|15028.76|0
1676018100000|2023-02-10 08:35:00|15031.41|15031.41|15039.37|15039.37|15047.33|15047.33|15030.09|15030.09|0
1676018400000|2023-02-10 08:40:00|15037.63|15037.63|15047.12|15047.12|15047.12|15047.12|15033.65|15033.65|0
1676018700000|2023-02-10 08:45:00|15048.45|15048.45|15048.45|15048.45|15048.45|15048.45|15048.45|15048.45|0
1676019000000|2023-02-10 08:50:00|15036.93|15036.93|15024.31|15024.31|15043.57|15043.57|15020.54|15020.54|0
1676019300000|2023-02-10 08:55:00|15028.08|15028.08|15042.18|15042.18|15042.18|15042.18|15028.08|15028.08|0
1676019600000|2023-02-10 09:00:00|15039.53|15039.53|15052.37|15052.37|15052.37|15052.37|15033.11|15033.11|0
1676019900000|2023-02-10 09:05:00|15045.74|15045.74|15039.96|15039.96|15045.74|15045.74|15030.67|15030.67|0
1676020200000|2023-02-10 09:10:00|15037.3|15037.3|15038.2|15038.2|15044.84|15044.84|15037.3|15037.3|0
1676020500000|2023-02-10 09:15:00|15036.88|15036.88|15028.02|15028.02|15038.2|15038.2|15022.71|15022.71|0
1676020800000|2023-02-10 09:20:00|15032|15032|15045.74|15045.74|15047.06|15047.06|15030.67|15030.67|0
1676021100000|2023-02-10 09:25:00|15046.17|15046.17|15048.35|15048.35|15048.35|15048.35|15046.17|15046.17|0
1676021400000|2023-02-10 09:30:00|15052.33|15052.33|15053.66|15053.66|15053.66|15053.66|15052.33|15052.33|0
1676021700000|2023-02-10 09:35:00|15034.82|15034.82|15025.58|15025.58|15034.82|15034.82|15025.58|15025.58|0
1676022000000|2023-02-10 09:40:00|15024.25|15024.25|15020.48|15020.48|15025.58|15025.58|15020.48|15020.48|0
1676022300000|2023-02-10 09:45:00|15012.74|15012.74|14994.15|14994.15|15012.74|15012.74|14994.15|14994.15|0
1676022600000|2023-02-10 09:50:00|14982.85|14982.85|14982.64|14982.64|14985.29|14985.29|14977.54|14977.54|0
1676022900000|2023-02-10 09:55:00|14971.34|14971.34|14945.68|14945.68|14971.34|14971.34|14945.68|14945.68|0
1676023200000|2023-02-10 10:00:00|14948.33|14948.33|14945.68|14945.68|14954.54|14954.54|14945.68|14945.68|0
1676023500000|2023-02-10 10:05:00|14945.24|14945.24|14944.77|14944.77|14947.42|14947.42|14943.44|14943.44|0
1676023800000|2023-02-10 10:10:00|14943.44|14943.44|14928.1|14928.1|14944.77|14944.77|14928.1|14928.1|0
1676024100000|2023-02-10 10:15:00|14928.53|14928.53|14896.49|14896.49|14928.53|14928.53|14892.73|14892.73|0
1676024400000|2023-02-10 10:20:00|14900.26|14900.26|14906.47|14906.47|14906.47|14906.47|14898.93|14898.93|0
1676024700000|2023-02-10 10:25:00|14898.93|14898.93|14894.95|14894.95|14898.93|14898.93|14894.95|14894.95|0
1676025000000|2023-02-10 10:30:00|14892.3|14892.3|14897.82|14897.82|14897.82|14897.82|14888.75|14888.75|0
1676025300000|2023-02-10 10:35:00|14901.59|14901.59|14912.88|14912.88|14912.88|14912.88|14901.59|14901.59|0
1676025600000|2023-02-10 10:40:00|14909.12|14909.12|14909.12|14909.12|14911.77|14911.77|14907.79|14907.79|0
1676025900000|2023-02-10 10:45:00|14907.79|14907.79|14902.91|14902.91|14909.12|14909.12|14901.59|14901.59|0
1676026200000|2023-02-10 10:50:00|14873.89|14873.89|14872.57|14872.57|14877.87|14877.87|14872.57|14872.57|0
1676026500000|2023-02-10 10:55:00|14873.89|14873.89|14891.83|14891.83|14891.83|14891.83|14873.89|14873.89|0
1676026800000|2023-02-10 11:00:00|14889.17|14889.17|14863.71|14863.71|14889.17|14889.17|14863.71|14863.71|0
1676027100000|2023-02-10 11:05:00|14862.38|14862.38|14838.27|14838.27|14862.38|14862.38|14838.27|14838.27|0
1676027400000|2023-02-10 11:10:00|14836.97|14836.97|14814.82|14814.82|14836.97|14836.97|14814.82|14814.82|0
1676027700000|2023-02-10 11:15:00|14811.06|14811.06|14810.38|14810.38|14814.15|14814.15|14802.2|14802.2|0
1676028000000|2023-02-10 11:20:00|14809.05|14809.05|14818.37|14818.37|14818.37|14818.37|14808.18|14808.18|0
1676028300000|2023-02-10 11:25:00|14817.04|14817.04|14794.44|14794.44|14817.04|14817.04|14793.12|14793.12|0
1676028600000|2023-02-10 11:30:00|14797.1|14797.1|14794.44|14794.44|14803.51|14803.51|14787.81|14787.81|0
1676028900000|2023-02-10 11:35:00|14798.21|14798.21|14800.97|14800.97|14805.74|14805.74|14794.55|14794.55|0
1676029200000|2023-02-10 11:40:00|14808.5|14808.5|14807.61|14807.61|14808.94|14808.94|14803.63|14803.63|0
1676029500000|2023-02-10 11:45:00|14804.96|14804.96|14787.29|14787.29|14806.28|14806.28|14781.98|14781.98|0
1676029800000|2023-02-10 11:50:00|14795.25|14795.25|14779.97|14779.97|14795.25|14795.25|14779.97|14779.97|0
1676030100000|2023-02-10 11:55:00|14776.2|14776.2|14788.36|14788.36|14788.36|14788.36|14771.11|14771.11|0
1676030400000|2023-02-10 12:00:00|14792.13|14792.13|14798.55|14798.55|14798.55|14798.55|14792.13|14792.13|0
1676030700000|2023-02-10 12:05:00|14794.57|14794.57|14800.99|14800.99|14802.31|14802.31|14794.57|14794.57|0
1676031000000|2023-02-10 12:10:00|14802.31|14802.31|14803.64|14803.64|14806.29|14806.29|14798.55|14798.55|0
1676031300000|2023-02-10 12:15:00|14802.31|14802.31|14798.76|14798.76|14802.31|14802.31|14796.11|14796.11|0
1676031600000|2023-02-10 12:20:00|14797.43|14797.43|14807.62|14807.62|14807.62|14807.62|14796.11|14796.11|0
1676031900000|2023-02-10 12:25:00|14811.6|14811.6|14832.82|14832.82|14836.59|14836.59|14811.6|14811.6|0
1676032200000|2023-02-10 12:30:00|14829.06|14829.06|14819.56|14819.56|14834.36|14834.36|14819.56|14819.56|0
1676032500000|2023-02-10 12:35:00|14818.23|14818.23|14802.74|14802.74|14818.23|14818.23|14802.74|14802.74|0
1676032800000|2023-02-10 12:40:00|14806.51|14806.51|14810.27|14810.27|14810.27|14810.27|14806.51|14806.51|0
1676033100000|2023-02-10 12:45:00|14808.95|14808.95|14805.18|14805.18|14808.95|14808.95|14805.18|14805.18|0
1676033400000|2023-02-10 12:50:00|14801.41|14801.41|14778.17|14778.17|14801.41|14801.41|14776.84|14776.84|0
1676033700000|2023-02-10 12:55:00|14774.4|14774.4|14775.07|14775.07|14777.72|14777.72|14767.11|14767.11|0
1676034000000|2023-02-10 13:00:00|14773.74|14773.74|14787.69|14787.69|14789.02|14789.02|14769.98|14769.98|0
1676034300000|2023-02-10 13:05:00|14795.23|14795.23|14808.07|14808.07|14808.07|14808.07|14795.23|14795.23|0
1676034600000|2023-02-10 13:10:00|14815.6|14815.6|14818.25|14818.25|14818.25|14818.25|14811.83|14811.83|0
1676034900000|2023-02-10 13:15:00|14822.02|14822.02|14852.27|14852.27|14852.27|14852.27|14822.02|14822.02|0
1676035200000|2023-02-10 13:20:00|14857.58|14857.58|14853.81|14853.81|14860.23|14860.23|14853.81|14853.81|0
1676035500000|2023-02-10 13:25:00|14852.49|14852.49|14860.21|14860.21|14860.21|14860.21|14852.49|14852.49|0
1676035800000|2023-02-10 13:30:00|14856.45|14856.45|14873.47|14873.47|14873.47|14873.47|14856.45|14856.45|0
1676036100000|2023-02-10 13:35:00|14872.14|14872.14|14873.03|14873.03|14873.03|14873.03|14864.19|14864.19|0
1676036400000|2023-02-10 13:40:00|14874.36|14874.36|14879.45|14879.45|14879.45|14879.45|14874.36|14874.36|0
1676036700000|2023-02-10 13:45:00|14878.13|14878.13|14878.15|14878.15|14878.15|14878.15|14876.38|14876.38|0
1676037000000|2023-02-10 13:50:00|14881.91|14881.91|14882.56|14882.56|14889.66|14889.66|14878.15|14878.15|0
1676037300000|2023-02-10 13:55:00|14875.93|14875.93|14859.32|14859.32|14875.93|14875.93|14847.81|14847.81|0
1676037600000|2023-02-10 14:00:00|14860.65|14860.65|14873.71|14873.71|14873.71|14873.71|14860.65|14860.65|0
1676037900000|2023-02-10 14:05:00|14877.48|14877.48|14875.4|14875.4|14883.9|14883.9|14875.4|14875.4|0
1676038200000|2023-02-10 14:10:00|14873.5|14873.5|14869.75|14869.75|14873.86|14873.86|14862.22|14862.22|0
1676038500000|2023-02-10 14:15:00|14865.98|14865.98|14851.51|14851.51|14865.98|14865.98|14846.2|14846.2|0
1676038800000|2023-02-10 14:20:00|14843.98|14843.98|14834.01|14834.01|14845.3|14845.3|14834.01|14834.01|0
1676039100000|2023-02-10 14:25:00|14837.77|14837.77|14831.35|14831.35|14841.54|14841.54|14830.24|14830.24|0
1676039400000|2023-02-10 14:30:00|14827.59|14827.59|14840.62|14840.62|14848.17|14848.17|14827.59|14827.59|0
1676039700000|2023-02-10 14:35:00|14836.85|14836.85|14836.85|14836.85|14848.36|14848.36|14821.57|14821.57|0
1676040000000|2023-02-10 14:40:00|14835.53|14835.53|14872.63|14872.63|14874.53|14874.53|14835.53|14835.53|0
1676040300000|2023-02-10 14:45:00|14871.31|14871.31|14893|14893|14893|14893|14862.45|14862.45|0
1676040600000|2023-02-10 14:50:00|14890.35|14890.35|14892.58|14892.58|14902.98|14902.98|14887.7|14887.7|0
1676040900000|2023-02-10 14:55:00|14888.81|14888.81|14890.13|14890.13|14895.66|14895.66|14881.28|14881.28|0
1676041200000|2023-02-10 15:00:00|14883.71|14883.71|14870.87|14870.87|14883.71|14883.71|14858.03|14858.03|0
1676041500000|2023-02-10 15:05:00|14878.83|14878.83|14891.45|14891.45|14891.45|14891.45|14871.98|14871.98|0
1676041800000|2023-02-10 15:10:00|14888.8|14888.8|14894.63|14894.63|14908.06|14908.06|14888.8|14888.8|0
1676042100000|2023-02-10 15:15:00|14898.4|14898.4|14898.62|14898.62|14901.27|14901.27|14889.1|14889.1|0
1676042400000|2023-02-10 15:20:00|14894.64|14894.64|14899.95|14899.95|14903.71|14903.71|14886.9|14886.9|0
1676042700000|2023-02-10 15:25:00|14896.18|14896.18|14899.05|14899.05|14899.05|14899.05|14888.65|14888.65|0
1676043000000|2023-02-10 15:30:00|14902.81|14902.81|14894.05|14894.05|14909.78|14909.78|14883.23|14883.23|0
1676043300000|2023-02-10 15:35:00|14897.81|14897.81|14894.05|14894.05|14912.88|14912.88|14890.07|14890.07|0
1676043600000|2023-02-10 15:40:00|14895.37|14895.37|14888.73|14888.73|14898.03|14898.03|14883.64|14883.64|0
1676043900000|2023-02-10 15:45:00|14886.08|14886.08|14883.26|14883.26|14890.79|14890.79|14879.49|14879.49|0
1676044200000|2023-02-10 15:50:00|14879.49|14879.49|14870.42|14870.42|14879.49|14879.49|14861.35|14861.35|0
1676044500000|2023-02-10 15:55:00|14871.75|14871.75|14880.87|14880.87|14883.07|14883.07|14870.42|14870.42|0
1676044800000|2023-02-10 16:00:00|14884.64|14884.64|14891.84|14891.84|14893.16|14893.16|14884.64|14884.64|0
1676045100000|2023-02-10 16:05:00|14889.18|14889.18|14895.78|14895.78|14895.78|14895.78|14885.42|14885.42|0
1676045400000|2023-02-10 16:10:00|14893.12|14893.12|14872.11|14872.11|14895.78|14895.78|14865.69|14865.69|0
1676045700000|2023-02-10 16:15:00|14871.24|14871.24|14895.57|14895.57|14895.57|14895.57|14870.37|14870.37|0
1676046000000|2023-02-10 16:20:00|14896.9|14896.9|14878.78|14878.78|14896.9|14896.9|14878.78|14878.78|0
1676046300000|2023-02-10 16:25:00|14879.21|14879.21|14877.09|14877.09|14883.19|14883.19|14872|14872|0
1676276100000|2023-02-13 08:15:00|15026.75|15026.75|15041.04|15041.04|15056.19|15056.19|15026.75|15026.75|0
1676276700000|2023-02-13 08:25:00|15038.86|15038.86|15043.66|15043.66|15043.66|15043.66|15038.86|15038.86|0
1676277000000|2023-02-13 08:30:00|15039.3|15039.3|15037.99|15037.99|15039.3|15039.3|15037.99|15037.99|0
1676277600000|2023-02-13 08:40:00|15039.3|15039.3|15039.3|15039.3|15039.3|15039.3|15039.3|15039.3|0
1676278200000|2023-02-13 08:50:00|15056.55|15056.55|15128.53|15128.53|15128.53|15128.53|15056.55|15056.55|0
1676278500000|2023-02-13 08:55:00|15136.07|15136.07|15132.3|15132.3|15139.83|15139.83|15108.85|15108.85|0
1676278800000|2023-02-13 09:00:00|15137.6|15137.6|15150.23|15150.23|15161.06|15161.06|15137.6|15137.6|0
1676279100000|2023-02-13 09:05:00|15154.59|15154.59|15174.27|15174.27|15174.27|15174.27|15154.59|15154.59|0
1676279400000|2023-02-13 09:10:00|15171.62|15171.62|15217|15217|15217|15217|15171.62|15171.62|0
1676279700000|2023-02-13 09:15:00|15209.47|15209.47|15187.31|15187.31|15209.47|15209.47|15183.79|15183.79|0
1676280000000|2023-02-13 09:20:00|15183.55|15183.55|15185.12|15185.12|15185.99|15185.99|15182.22|15182.22|0
1676280300000|2023-02-13 09:25:00|15196.42|15196.42|15202.17|15202.17|15202.17|15202.17|15194.63|15194.63|0
1676280600000|2023-02-13 09:30:00|15204.82|15204.82|15204.82|15204.82|15204.82|15204.82|15204.82|15204.82|0
1676280900000|2023-02-13 09:35:00|15201.05|15201.05|15202.38|15202.38|15202.38|15202.38|15194.85|15194.85|0
1676281200000|2023-02-13 09:40:00|15198.61|15198.61|15182.01|15182.01|15199.94|15199.94|15182.01|15182.01|0
1676281500000|2023-02-13 09:45:00|15180.68|15180.68|15172.94|15172.94|15182.01|15182.01|15162.96|15162.96|0
1676282100000|2023-02-13 09:55:00|15168.96|15168.96|15169.17|15169.17|15176.49|15176.49|15167.21|15167.21|0
1676282400000|2023-02-13 10:00:00|15173.15|15173.15|15174.72|15174.72|15178.7|15178.7|15173.15|15173.15|0
1676282700000|2023-02-13 10:05:00|15170.93|15170.93|15170.93|15170.93|15170.93|15170.93|15170.93|15170.93|0
1676283000000|2023-02-13 10:10:00|15174.7|15174.7|15182.66|15182.66|15187.75|15187.75|15174.7|15174.7|0
1676283300000|2023-02-13 10:15:00|15181.33|15181.33|15187.29|15187.29|15188.62|15188.62|15181.33|15181.33|0
1676283600000|2023-02-13 10:20:00|15181.99|15181.99|15181.99|15181.99|15181.99|15181.99|15181.99|15181.99|0
1676283900000|2023-02-13 10:25:00|15176.68|15176.68|15168.72|15168.72|15176.68|15176.68|15168.72|15168.72|0
1676284200000|2023-02-13 10:30:00|15176.26|15176.26|15189.09|15189.09|15189.09|15189.09|15176.26|15176.26|0
1676284500000|2023-02-13 10:35:00|15192.86|15192.86|15196.84|15196.84|15196.84|15196.84|15192.86|15192.86|0
1676284800000|2023-02-13 10:40:00|15199.49|15199.49|15195.73|15195.73|15199.49|15199.49|15195.73|15195.73|0
1676285100000|2023-02-13 10:45:00|15199.49|15199.49|15207.03|15207.03|15207.03|15207.03|15194.19|15194.19|0
1676285400000|2023-02-13 10:50:00|15214.56|15214.56|15211.01|15211.01|15218.54|15218.54|15211.01|15211.01|0
1676285700000|2023-02-13 10:55:00|15207.24|15207.24|15208.35|15208.35|15208.35|15208.35|15203.26|15203.26|0
1676286000000|2023-02-13 11:00:00|15207.48|15207.48|15204.37|15204.37|15208.35|15208.35|15204.37|15204.37|0
1676286300000|2023-02-13 11:05:00|15208.35|15208.35|15208.35|15208.35|15208.35|15208.35|15208.35|15208.35|0
1676286600000|2023-02-13 11:10:00|15204.59|15204.59|15200.61|15200.61|15204.59|15204.59|15196.84|15196.84|0
1676287200000|2023-02-13 11:20:00|15203.26|15203.26|15205.91|15205.91|15207.24|15207.24|15203.26|15203.26|0
1676287500000|2023-02-13 11:25:00|15209.89|15209.89|15209.89|15209.89|15211.22|15211.22|15208.57|15208.57|0
1676287800000|2023-02-13 11:30:00|15213.66|15213.66|15208.57|15208.57|15213.66|15213.66|15208.57|15208.57|0
1676288400000|2023-02-13 11:40:00|15207.26|15207.26|15207.26|15207.26|15208.13|15208.13|15207.26|15207.26|0
1676288700000|2023-02-13 11:45:00|15205.93|15205.93|15218.14|15218.14|15219.88|15219.88|15205.93|15205.93|0
1676289300000|2023-02-13 11:55:00|15224.77|15224.77|15227.43|15227.43|15228.75|15228.75|15224.77|15224.77|0
1676289600000|2023-02-13 12:00:00|15224.77|15224.77|15231.8|15231.8|15231.8|15231.8|15224.77|15224.77|0
1676289900000|2023-02-13 12:05:00|15235.57|15235.57|15241.99|15241.99|15241.99|15241.99|15235.57|15235.57|0
1676290200000|2023-02-13 12:10:00|15239.34|15239.34|15283.63|15283.63|15283.63|15283.63|15238.01|15238.01|0
1676290500000|2023-02-13 12:15:00|15279.87|15279.87|15271.01|15271.01|15281.19|15281.19|15271.01|15271.01|0
1676290800000|2023-02-13 12:20:00|15273.66|15273.66|15284.96|15284.96|15284.96|15284.96|15273.66|15273.66|0
1676291100000|2023-02-13 12:25:00|15286.29|15286.29|15292.46|15292.46|15292.46|15292.46|15283.85|15283.85|0
1676291400000|2023-02-13 12:30:00|15291.14|15291.14|15290.46|15290.46|15294.22|15294.22|15290.46|15290.46|0
1676291700000|2023-02-13 12:35:00|15289.13|15289.13|15289.13|15289.13|15289.13|15289.13|15289.13|15289.13|0
1676292000000|2023-02-13 12:40:00|15285.37|15285.37|15267.86|15267.86|15285.37|15285.37|15267.86|15267.86|0
1676292300000|2023-02-13 12:45:00|15271.84|15271.84|15271.84|15271.84|15271.84|15271.84|15271.84|15271.84|0
1676292600000|2023-02-13 12:50:00|15270.51|15270.51|15266.53|15266.53|15270.51|15270.51|15265.21|15265.21|0
1676292900000|2023-02-13 12:55:00|15263.88|15263.88|15259.9|15259.9|15263.88|15263.88|15259.9|15259.9|0
1676293200000|2023-02-13 13:00:00|15258.57|15258.57|15253.27|15253.27|15258.57|15258.57|15253.27|15253.27|0
1676293500000|2023-02-13 13:05:00|15251.94|15251.94|15264.42|15264.42|15264.42|15264.42|15251.94|15251.94|0
1676293800000|2023-02-13 13:10:00|15268.4|15268.4|15279.01|15279.01|15279.01|15279.01|15268.4|15268.4|0
1676294100000|2023-02-13 13:15:00|15276.36|15276.36|15274.14|15274.14|15276.36|15276.36|15272.4|15272.4|0
1676294400000|2023-02-13 13:20:00|15277.91|15277.91|15289.42|15289.42|15289.42|15289.42|15277.91|15277.91|0
1676294700000|2023-02-13 13:25:00|15293.19|15293.19|15288.76|15288.76|15308.47|15308.47|15286.11|15286.11|0
1676295000000|2023-02-13 13:30:00|15292.53|15292.53|15306.48|15306.48|15307.59|15307.59|15292.53|15292.53|0
1676295300000|2023-02-13 13:35:00|15309.13|15309.13|15301.39|15301.39|15309.13|15309.13|15297.62|15297.62|0
1676295600000|2023-02-13 13:40:00|15297.62|15297.62|15295.87|15295.87|15305.15|15305.15|15295.87|15295.87|0
1676295900000|2023-02-13 13:45:00|15299.65|15299.65|15290.58|15290.58|15299.65|15299.65|15289.47|15289.47|0
1676296200000|2023-02-13 13:50:00|15287.93|15287.93|15295|15295|15297.22|15297.22|15287.93|15287.93|0
1676296500000|2023-02-13 13:55:00|15297.65|15297.65|15290.99|15290.99|15306.05|15306.05|15290.99|15290.99|0
1676296800000|2023-02-13 14:00:00|15287.22|15287.22|15299.64|15299.64|15302.29|15302.29|15287.22|15287.22|0
1676297100000|2023-02-13 14:05:00|15300.96|15300.96|15300.96|15300.96|15306.05|15306.05|15300.96|15300.96|0
1676297400000|2023-02-13 14:10:00|15304.73|15304.73|15309.82|15309.82|15309.82|15309.82|15304.73|15304.73|0
1676297700000|2023-02-13 14:15:00|15305.84|15305.84|15289.45|15289.45|15305.84|15305.84|15289.45|15289.45|0
1676298000000|2023-02-13 14:20:00|15288.12|15288.12|15299.85|15299.85|15299.85|15299.85|15288.12|15288.12|0
1676298300000|2023-02-13 14:25:00|15295.87|15295.87|15293.22|15293.22|15296.98|15296.98|15289.45|15289.45|0
1676298600000|2023-02-13 14:30:00|15291.89|15291.89|15290.56|15290.56|15299.64|15299.64|15290.56|15290.56|0
1676298900000|2023-02-13 14:35:00|15286.8|15286.8|15308.07|15308.07|15308.07|15308.07|15286.37|15286.37|0
1676299200000|2023-02-13 14:40:00|15311.83|15311.83|15314.27|15314.27|15324.67|15324.67|15310.51|15310.51|0
1676299500000|2023-02-13 14:45:00|15311.62|15311.62|15316.71|15316.71|15316.71|15316.71|15308.97|15308.97|0
1676299800000|2023-02-13 14:50:00|15317.15|15317.15|15323.36|15323.36|15323.36|15323.36|15309.16|15309.16|0
1676300100000|2023-02-13 14:55:00|15324.68|15324.68|15323.36|15323.36|15326.01|15326.01|15323.36|15323.36|0
1676300400000|2023-02-13 15:00:00|15324.68|15324.68|15304.9|15304.9|15324.68|15324.68|15304.9|15304.9|0
1676300700000|2023-02-13 15:05:00|15302.25|15302.25|15291.64|15291.64|15302.25|15302.25|15291.64|15291.64|0
1676301000000|2023-02-13 15:10:00|15295.41|15295.41|15292.75|15292.75|15295.41|15295.41|15291.64|15291.64|0
1676301300000|2023-02-13 15:15:00|15296.52|15296.52|15298.93|15298.93|15298.93|15298.93|15291.86|15291.86|0
1676301600000|2023-02-13 15:20:00|15302.7|15302.7|15306.68|15306.68|15306.68|15306.68|15302.7|15302.7|0
1676301900000|2023-02-13 15:25:00|15307.98|15307.98|15304.44|15304.44|15308.42|15308.42|15301.79|15301.79|0
1676302200000|2023-02-13 15:30:00|15300.67|15300.67|15295.37|15295.37|15300.67|15300.67|15295.37|15295.37|0
1676302500000|2023-02-13 15:35:00|15294.04|15294.04|15301.79|15301.79|15305.77|15305.77|15294.04|15294.04|0
1676302800000|2023-02-13 15:40:00|15303.11|15303.11|15297.81|15297.81|15303.11|15303.11|15297.81|15297.81|0
1676303100000|2023-02-13 15:45:00|15299.55|15299.55|15318.81|15318.81|15318.81|15318.81|15299.55|15299.55|0
1676303400000|2023-02-13 15:50:00|15318.37|15318.37|15314.61|15314.61|15318.37|15318.37|15314.61|15314.61|0
1676303700000|2023-02-13 15:55:00|15310.84|15310.84|15316.71|15316.71|15316.71|15316.71|15309.51|15309.51|0
1676304000000|2023-02-13 16:00:00|15318.04|15318.04|15312.3|15312.3|15324.46|15324.46|15312.3|15312.3|0
1676304300000|2023-02-13 16:05:00|15310.97|15310.97|15322.26|15322.26|15322.26|15322.26|15310.97|15310.97|0
1676304600000|2023-02-13 16:10:00|15324.91|15324.91|15336.84|15336.84|15336.84|15336.84|15322.26|15322.26|0
1676304900000|2023-02-13 16:15:00|15337.71|15337.71|15331.5|15331.5|15340.36|15340.36|15331.5|15331.5|0
1676305200000|2023-02-13 16:20:00|15330.17|15330.17|15336.4|15336.4|15345.26|15345.26|15330.17|15330.17|0
1676305500000|2023-02-13 16:25:00|15340.17|15340.17|15356.09|15356.09|15356.09|15356.09|15340.17|15340.17|0
1676362500000|2023-02-14 08:15:00|15403.75|15403.75|15394.89|15394.89|15403.75|15403.75|15391.13|15391.13|0
1676362800000|2023-02-14 08:20:00|15391.13|15391.13|15371.87|15371.87|15391.13|15391.13|15371.87|15371.87|0
1676363100000|2023-02-14 08:25:00|15379.4|15379.4|15351.28|15351.28|15379.4|15379.4|15351.28|15351.28|0
1676363400000|2023-02-14 08:30:00|15347.52|15347.52|15347.52|15347.52|15347.52|15347.52|15343.75|15343.75|0
1676363700000|2023-02-14 08:35:00|15351.28|15351.28|15339.98|15339.98|15351.28|15351.28|15339.98|15339.98|0
1676364000000|2023-02-14 08:40:00|15355.05|15355.05|15356.16|15356.16|15356.16|15356.16|15352.4|15352.4|0
1676364300000|2023-02-14 08:45:00|15352.18|15352.18|15358.6|15358.6|15358.6|15358.6|15352.18|15352.18|0
1676364600000|2023-02-14 08:50:00|15362.37|15362.37|15371.23|15371.23|15391.6|15391.6|15362.37|15362.37|0
1676364900000|2023-02-14 08:55:00|15363.69|15363.69|15372.34|15372.34|15372.34|15372.34|15358.39|15358.39|0
1676365200000|2023-02-14 09:00:00|15379.87|15379.87|15397.81|15397.81|15397.81|15397.81|15372.34|15372.34|0
1676365500000|2023-02-14 09:05:00|15390.27|15390.27|15365.92|15365.92|15394.94|15394.94|15365.92|15365.92|0
1676365800000|2023-02-14 09:10:00|15361.94|15361.94|15334.25|15334.25|15361.94|15361.94|15334.25|15334.25|0
1676366100000|2023-02-14 09:15:00|15326.72|15326.72|15335.58|15335.58|15335.58|15335.58|15326.72|15326.72|0
1676366400000|2023-02-14 09:20:00|15332.92|15332.92|15332.92|15332.92|15332.92|15332.92|15332.92|15332.92|0
1676366700000|2023-02-14 09:25:00|15336.69|15336.69|15349.17|15349.17|15351.79|15351.79|15336.69|15336.69|0
1676367000000|2023-02-14 09:30:00|15343.87|15343.87|15360.2|15360.2|15360.2|15360.2|15342.48|15342.48|0
1676367300000|2023-02-14 09:35:00|15362.85|15362.85|15367.06|15367.06|15367.06|15367.06|15362.85|15362.85|0
1676367600000|2023-02-14 09:40:00|15370.82|15370.82|15369.85|15369.85|15370.82|15370.82|15366.09|15366.09|0
1676367900000|2023-02-14 09:45:00|15367.2|15367.2|15367.64|15367.64|15368.15|15368.15|15363.43|15363.43|0
1676368500000|2023-02-14 09:55:00|15375.17|15375.17|15390.45|15390.45|15394.21|15394.21|15375.17|15375.17|0
1676368800000|2023-02-14 10:00:00|15386.47|15386.47|15372.29|15372.29|15386.47|15386.47|15370.96|15370.96|0
1676369100000|2023-02-14 10:05:00|15376.05|15376.05|15381.36|15381.36|15381.36|15381.36|15376.05|15376.05|0
1676369400000|2023-02-14 10:10:00|15382.69|15382.69|15391.28|15391.28|15393.94|15393.94|15377.59|15377.59|0
1676369700000|2023-02-14 10:15:00|15392.61|15392.61|15401.69|15401.69|15401.69|15401.69|15392.61|15392.61|0
1676370000000|2023-02-14 10:20:00|15404.34|15404.34|15431.96|15431.96|15438.59|15438.59|15404.34|15404.34|0
1676370300000|2023-02-14 10:25:00|15433.27|15433.27|15426.02|15426.02|15435.01|15435.01|15426.02|15426.02|0
1676370600000|2023-02-14 10:30:00|15426.96|15426.96|15426.96|15426.96|15426.96|15426.96|15426.96|15426.96|0
1676370900000|2023-02-14 10:35:00|15411.9|15411.9|15419.43|15419.43|15419.43|15419.43|15411.9|15411.9|0
1676371200000|2023-02-14 10:40:00|15424.74|15424.74|15426.31|15426.31|15428.5|15428.5|15424.74|15424.74|0
1676371500000|2023-02-14 10:45:00|15430.07|15430.07|15430.07|15430.07|15430.07|15430.07|15430.07|15430.07|0
1676371800000|2023-02-14 10:50:00|15428.75|15428.75|15428.31|15428.31|15432.51|15432.51|15428.31|15428.31|0
1676372100000|2023-02-14 10:55:00|15429.64|15429.64|15424.33|15424.33|15429.64|15429.64|15424.33|15424.33|0
1676372400000|2023-02-14 11:00:00|15425.2|15425.2|15434.49|15434.49|15434.49|15434.49|15425.2|15425.2|0
1676372700000|2023-02-14 11:05:00|15433.54|15433.54|15429.56|15429.56|15433.54|15433.54|15429.56|15429.56|0
1676373000000|2023-02-14 11:10:00|15426.91|15426.91|15428.23|15428.23|15428.23|15428.23|15426.91|15426.91|0
1676373300000|2023-02-14 11:15:00|15427.8|15427.8|15429.13|15429.13|15429.13|15429.13|15427.8|15427.8|0
1676373600000|2023-02-14 11:20:00|15430.45|15430.45|15430.66|15430.66|15434.22|15434.22|15426.69|15426.69|0
1676373900000|2023-02-14 11:25:00|15429.34|15429.34|15416.5|15416.5|15429.34|15429.34|15416.5|15416.5|0
1676374200000|2023-02-14 11:30:00|15415.19|15415.19|15421.18|15421.18|15421.18|15421.18|15414.76|15414.76|0
1676374500000|2023-02-14 11:35:00|15424.94|15424.94|15424.96|15424.96|15426.27|15426.27|15424.94|15424.94|0
1676374800000|2023-02-14 11:40:00|15420.98|15420.98|15413.45|15413.45|15420.98|15420.98|15413.45|15413.45|0
1676375100000|2023-02-14 11:45:00|15410.8|15410.8|15408.14|15408.14|15410.8|15410.8|15408.14|15408.14|0
1676375400000|2023-02-14 11:50:00|15406.84|15406.84|15404.22|15404.22|15406.84|15406.84|15404.22|15404.22|0
1676375700000|2023-02-14 11:55:00|15402.9|15402.9|15402.9|15402.9|15402.9|15402.9|15402.9|15402.9|0
1676376000000|2023-02-14 12:00:00|15391.6|15391.6|15395.58|15395.58|15395.58|15395.58|15391.6|15391.6|0
1676376300000|2023-02-14 12:05:00|15399.34|15399.34|15399.34|15399.34|15406.87|15406.87|15399.34|15399.34|0
1676376600000|2023-02-14 12:10:00|15398.03|15398.03|15390.08|15390.08|15398.03|15398.03|15388.75|15388.75|0
1676376900000|2023-02-14 12:15:00|15386.31|15386.31|15387.64|15387.64|15387.64|15387.64|15386.31|15386.31|0
1676377200000|2023-02-14 12:20:00|15390.29|15390.29|15391.63|15391.63|15392.94|15392.94|15390.29|15390.29|0
1676377800000|2023-02-14 12:30:00|15388.98|15388.98|15383.68|15383.68|15388.98|15388.98|15383.68|15383.68|0
1676378100000|2023-02-14 12:35:00|15382.35|15382.35|15368.88|15368.88|15382.35|15382.35|15368.88|15368.88|0
1676378400000|2023-02-14 12:40:00|15365.11|15365.11|15365.11|15365.11|15365.11|15365.11|15365.11|15365.11|0
1676378700000|2023-02-14 12:45:00|15366.44|15366.44|15365.33|15365.33|15366.44|15366.44|15362.67|15362.67|0
1676379000000|2023-02-14 12:50:00|15372.86|15372.86|15374.88|15374.88|15376.63|15376.63|15372.86|15372.86|0
1676379300000|2023-02-14 12:55:00|15372.23|15372.23|15373.56|15373.56|15373.56|15373.56|15372.23|15372.23|0
1676379600000|2023-02-14 13:00:00|15381.09|15381.09|15377.96|15377.96|15381.09|15381.09|15376.64|15376.64|0
1676379900000|2023-02-14 13:05:00|15370.43|15370.43|15360.51|15360.51|15370.43|15370.43|15360.51|15360.51|0
1676380500000|2023-02-14 13:15:00|15371.8|15371.8|15375.59|15375.59|15375.59|15375.59|15371.8|15371.8|0
1676380800000|2023-02-14 13:20:00|15374.26|15374.26|15383.92|15383.92|15383.92|15383.92|15374.26|15374.26|0
1676381100000|2023-02-14 13:25:00|15387.69|15387.69|15388.59|15388.59|15388.59|15388.59|15358.46|15358.46|0
1676381400000|2023-02-14 13:30:00|15387.72|15387.72|15411.51|15411.51|15440.53|15440.53|15271.01|15271.01|0
1676381700000|2023-02-14 13:35:00|15406.2|15406.2|15384.59|15384.59|15411.51|15411.51|15384.59|15384.59|0
1676382000000|2023-02-14 13:40:00|15354.46|15354.46|15347.83|15347.83|15360.45|15360.45|15347.83|15347.83|0
1676382300000|2023-02-14 13:45:00|15340.3|15340.3|15360.73|15360.73|15360.73|15360.73|15340.3|15340.3|0
1676382600000|2023-02-14 13:50:00|15361.17|15361.17|15306.7|15306.7|15364.25|15364.25|15306.7|15306.7|0
1676382900000|2023-02-14 13:55:00|15287.87|15287.87|15272.81|15272.81|15287.87|15287.87|15272.81|15272.81|0
1676383200000|2023-02-14 14:00:00|15264.85|15264.85|15253.62|15253.62|15276.36|15276.36|15253.62|15253.62|0
1676383500000|2023-02-14 14:05:00|15256.27|15256.27|15239.88|15239.88|15256.27|15256.27|15236.12|15236.12|0
1676383800000|2023-02-14 14:10:00|15237.23|15237.23|15228.39|15228.39|15237.25|15237.25|15224.63|15224.63|0
1676384100000|2023-02-14 14:15:00|15217.09|15217.09|15200.7|15200.7|15217.09|15217.09|15200.7|15200.7|0
1676384400000|2023-02-14 14:20:00|15196.93|15196.93|15192.97|15192.97|15200.7|15200.7|15192.97|15192.97|0
1676384700000|2023-02-14 14:25:00|15189.21|15189.21|15182.57|15182.57|15190.32|15190.32|15182.57|15182.57|0
1676385000000|2023-02-14 14:30:00|15180.83|15180.83|15167.95|15167.95|15185.66|15185.66|15162.85|15162.85|0
1676385300000|2023-02-14 14:35:00|15169.27|15169.27|15184.55|15184.55|15196.06|15196.06|15169.27|15169.27|0
1676385600000|2023-02-14 14:40:00|15183.22|15183.22|15182.32|15182.32|15198.5|15198.5|15179.67|15179.67|0
1676385900000|2023-02-14 14:45:00|15183.65|15183.65|15211.24|15211.24|15216.82|15216.82|15183.65|15183.65|0
1676386200000|2023-02-14 14:50:00|15212.56|15212.56|15232.05|15232.05|15232.05|15232.05|15212.56|15212.56|0
1676386500000|2023-02-14 14:55:00|15239.59|15239.59|15271.04|15271.04|15275.02|15275.02|15239.59|15239.59|0
1676386800000|2023-02-14 15:00:00|15267.28|15267.28|15285.21|15285.21|15288.98|15288.98|15267.28|15267.28|0
1676387100000|2023-02-14 15:05:00|15283.88|15283.88|15293.65|15293.65|15305.15|15305.15|15283.88|15283.88|0
1676387400000|2023-02-14 15:10:00|15308.72|15308.72|15306.7|15306.7|15325.54|15325.54|15301.19|15301.19|0
1676387700000|2023-02-14 15:15:00|15310.47|15310.47|15296.31|15296.31|15320.88|15320.88|15296.31|15296.31|0
1676388000000|2023-02-14 15:20:00|15303.84|15303.84|15321.58|15321.58|15321.58|15321.58|15300.07|15300.07|0
1676388300000|2023-02-14 15:25:00|15317.81|15317.81|15277.98|15277.98|15317.81|15317.81|15270.45|15270.45|0
1676388600000|2023-02-14 15:30:00|15277.54|15277.54|15263.8|15263.8|15277.54|15277.54|15257.38|15257.38|0
1676388900000|2023-02-14 15:35:00|15259.82|15259.82|15211.39|15211.39|15259.82|15259.82|15208.74|15208.74|0
1676389200000|2023-02-14 15:40:00|15214.05|15214.05|15191.78|15191.78|15214.05|15214.05|15188.01|15188.01|0
1676389500000|2023-02-14 15:45:00|15188.01|15188.01|15202.83|15202.83|15202.83|15202.83|15166.77|15166.77|0
1676389800000|2023-02-14 15:50:00|15201.5|15201.5|15215.24|15215.24|15215.24|15215.24|15197.52|15197.52|0
1676390100000|2023-02-14 15:55:00|15216.57|15216.57|15228.24|15228.24|15228.24|15228.24|15216.57|15216.57|0
1676390400000|2023-02-14 16:00:00|15229.56|15229.56|15240.84|15240.84|15249.93|15249.93|15229.56|15229.56|0
1676390700000|2023-02-14 16:05:00|15237.08|15237.08|15256.99|15256.99|15258.51|15258.51|15237.08|15237.08|0
1676391000000|2023-02-14 16:10:00|15253.23|15253.23|15252.66|15252.66|15261.52|15261.52|15251.33|15251.33|0
1676391300000|2023-02-14 16:15:00|15248.89|15248.89|15247.58|15247.58|15249.33|15249.33|15242.47|15242.47|0
1676391600000|2023-02-14 16:20:00|15243.82|15243.82|15240.29|15240.29|15243.82|15243.82|15240.29|15240.29|0
1676391900000|2023-02-14 16:25:00|15238.97|15238.97|15225.66|15225.66|15238.97|15238.97|15221.68|15221.68|0
1676448900000|2023-02-15 08:15:00|15197.33|15197.33|15196.91|15196.91|15197.33|15197.33|15189.37|15189.37|0
1676449200000|2023-02-15 08:20:00|15200.67|15200.67|15227.04|15227.04|15227.04|15227.04|15200.67|15200.67|0
1676449500000|2023-02-15 08:25:00|15230.8|15230.8|15233.67|15233.67|15241.42|15241.42|15230.8|15230.8|0
1676449800000|2023-02-15 08:30:00|15232.34|15232.34|15236.11|15236.11|15236.11|15236.11|15232.34|15232.34|0
1676450100000|2023-02-15 08:35:00|15237.44|15237.44|15237.44|15237.44|15237.44|15237.44|15237.44|15237.44|0
1676450400000|2023-02-15 08:40:00|15248.74|15248.74|15263.8|15263.8|15263.8|15263.8|15244.97|15244.97|0
1676450700000|2023-02-15 08:45:00|15270.43|15270.43|15271.97|15271.97|15275.74|15275.74|15266.46|15266.46|0
1676451000000|2023-02-15 08:50:00|15283.27|15283.27|15266.67|15266.67|15283.27|15283.27|15266.67|15266.67|0
1676451300000|2023-02-15 08:55:00|15277.97|15277.97|15277.97|15277.97|15277.97|15277.97|15277.97|15277.97|0
1676451600000|2023-02-15 09:00:00|15288.58|15288.58|15305.4|15305.4|15305.4|15305.4|15288.58|15288.58|0
1676451900000|2023-02-15 09:05:00|15294.1|15294.1|15288.79|15288.79|15294.1|15294.1|15288.79|15288.79|0
1676452200000|2023-02-15 09:10:00|15290.12|15290.12|15290.12|15290.12|15290.12|15290.12|15290.12|15290.12|0
1676452500000|2023-02-15 09:15:00|15282.16|15282.16|15282.16|15282.16|15282.16|15282.16|15282.16|15282.16|0
1676452800000|2023-02-15 09:20:00|15280.83|15280.83|15277.07|15277.07|15284.6|15284.6|15277.07|15277.07|0
1676453100000|2023-02-15 09:25:00|15281.05|15281.05|15298.77|15298.77|15311.39|15311.39|15281.05|15281.05|0
1676453400000|2023-02-15 09:30:00|15310.28|15310.28|15310.28|15310.28|15310.28|15310.28|15310.28|15310.28|0
1676453700000|2023-02-15 09:35:00|15315.58|15315.58|15312.93|15312.93|15315.58|15315.58|15312.93|15312.93|0
1676454000000|2023-02-15 09:40:00|15328|15328|15333.09|15333.09|15333.09|15333.09|15325.56|15325.56|0
1676454300000|2023-02-15 09:45:00|15335.74|15335.74|15334.42|15334.42|15335.74|15335.74|15334.42|15334.42|0
1676454600000|2023-02-15 09:50:00|15338.18|15338.18|15349.48|15349.48|15349.48|15349.48|15338.18|15338.18|0
1676454900000|2023-02-15 09:55:00|15353.25|15353.25|15358.55|15358.55|15358.55|15358.55|15353.25|15353.25|0
1676455200000|2023-02-15 10:00:00|15354.79|15354.79|15354.79|15354.79|15354.79|15354.79|15354.79|15354.79|0
1676455500000|2023-02-15 10:05:00|15362.32|15362.32|15377.6|15377.6|15377.6|15377.6|15362.32|15362.32|0
1676455800000|2023-02-15 10:10:00|15371.92|15371.92|15393.99|15393.99|15393.99|15393.99|15371.92|15371.92|0
1676456100000|2023-02-15 10:15:00|15397.76|15397.76|15393.99|15393.99|15397.76|15397.76|15393.99|15393.99|0
1676456400000|2023-02-15 10:20:00|15397.76|15397.76|15405.29|15405.29|15409.27|15409.27|15397.76|15397.76|0
1676456700000|2023-02-15 10:25:00|15406.4|15406.4|15401.31|15401.31|15410.17|15410.17|15401.31|15401.31|0
1676457000000|2023-02-15 10:30:00|15405.08|15405.08|15378.19|15378.19|15405.08|15405.08|15378.19|15378.19|0
1676457300000|2023-02-15 10:35:00|15376.86|15376.86|15389.49|15389.49|15389.49|15389.49|15375.54|15375.54|0
1676457600000|2023-02-15 10:40:00|15392.14|15392.14|15388.16|15388.16|15392.14|15392.14|15388.16|15388.16|0
1676457900000|2023-02-15 10:45:00|15391.93|15391.93|15398.56|15398.56|15398.56|15398.56|15391.93|15391.93|0
1676458200000|2023-02-15 10:50:00|15424.92|15424.92|15421.99|15421.99|15426.25|15426.25|15421.99|15421.99|0
1676458500000|2023-02-15 10:55:00|15418.22|15418.22|15421.71|15421.71|15421.71|15421.71|15418.22|15418.22|0
1676458800000|2023-02-15 11:00:00|15423.89|15423.89|15438.27|15438.27|15438.7|15438.7|15423.89|15423.89|0
1676459100000|2023-02-15 11:05:00|15439.59|15439.59|15430.31|15430.31|15439.59|15439.59|15430.31|15430.31|0
1676459400000|2023-02-15 11:10:00|15429.44|15429.44|15431.18|15431.18|15431.18|15431.18|15425.67|15425.67|0
1676459700000|2023-02-15 11:15:00|15427.41|15427.41|15430.07|15430.07|15430.07|15430.07|15427.41|15427.41|0
1676460000000|2023-02-15 11:20:00|15427.02|15427.02|15403.09|15403.09|15427.02|15427.02|15403.09|15403.09|0
1676460300000|2023-02-15 11:25:00|15391.79|15391.79|15378.54|15378.54|15391.79|15391.79|15365.21|15365.21|0
1676460600000|2023-02-15 11:30:00|15379.86|15379.86|15389.14|15389.14|15389.14|15389.14|15379.86|15379.86|0
1676460900000|2023-02-15 11:35:00|15387.82|15387.82|15390.26|15390.26|15394.02|15394.02|15386.49|15386.49|0
1676461800000|2023-02-15 11:50:00|15388.93|15388.93|15386.49|15386.49|15390.26|15390.26|15386.49|15386.49|0
1676462400000|2023-02-15 12:00:00|15387.82|15387.82|15377.85|15377.85|15387.82|15387.82|15375.19|15375.19|0
1676462700000|2023-02-15 12:05:00|15374.08|15374.08|15370.31|15370.31|15377.85|15377.85|15366.55|15366.55|0
1676463000000|2023-02-15 12:10:00|15376.95|15376.95|15388.24|15388.24|15388.24|15388.24|15376.95|15376.95|0
1676463300000|2023-02-15 12:15:00|15392.01|15392.01|15388.24|15388.24|15392.01|15392.01|15388.24|15388.24|0
1676463600000|2023-02-15 12:20:00|15384.26|15384.26|15384.26|15384.26|15384.26|15384.26|15384.26|15384.26|0
1676463900000|2023-02-15 12:25:00|15380.5|15380.5|15375.62|15375.62|15380.5|15380.5|15369.2|15369.2|0
1676464200000|2023-02-15 12:30:00|15378.27|15378.27|15379.38|15379.38|15382.04|15382.04|15378.06|15378.06|0
1676464500000|2023-02-15 12:35:00|15383.15|15383.15|15382.72|15382.72|15383.15|15383.15|15382.72|15382.72|0
1676464800000|2023-02-15 12:40:00|15385.37|15385.37|15384.04|15384.04|15385.37|15385.37|15384.04|15384.04|0
1676465100000|2023-02-15 12:45:00|15383.17|15383.17|15374.14|15374.14|15383.17|15383.17|15374.14|15374.14|0
1676465400000|2023-02-15 12:50:00|15370.37|15370.37|15363.95|15363.95|15370.37|15370.37|15363.95|15363.95|0
1676465700000|2023-02-15 12:55:00|15365.28|15365.28|15361.08|15361.08|15365.28|15365.28|15361.08|15361.08|0
1676466000000|2023-02-15 13:00:00|15357.31|15357.31|15353.33|15353.33|15357.31|15357.31|15349.56|15349.56|0
1676466300000|2023-02-15 13:05:00|15352|15352|15354.03|15354.03|15354.03|15354.03|15346.49|15346.49|0
1676466600000|2023-02-15 13:10:00|15354.9|15354.9|15359.54|15359.54|15359.54|15359.54|15354.9|15354.9|0
1676466900000|2023-02-15 13:15:00|15358.21|15358.21|15362.19|15362.19|15362.19|15362.19|15358.21|15358.21|0
1676467200000|2023-02-15 13:20:00|15365.96|15365.96|15359.54|15359.54|15365.96|15365.96|15359.54|15359.54|0
1676467500000|2023-02-15 13:25:00|15362.19|15362.19|15359.56|15359.56|15362.19|15362.19|15359.56|15359.56|0
1676467800000|2023-02-15 13:30:00|15355.79|15355.79|15357.35|15357.35|15367.32|15367.32|15339.2|15339.2|0
1676468100000|2023-02-15 13:35:00|15368.65|15368.65|15353.77|15353.77|15369.04|15369.04|15353.77|15353.77|0
1676468400000|2023-02-15 13:40:00|15351.11|15351.11|15354.88|15354.88|15354.88|15354.88|15343.58|15343.58|0
1676468700000|2023-02-15 13:45:00|15358.64|15358.64|15359.97|15359.97|15366.6|15366.6|15358.64|15358.64|0
1676469000000|2023-02-15 13:50:00|15361.3|15361.3|15359.97|15359.97|15361.3|15361.3|15359.97|15359.97|0
1676469300000|2023-02-15 13:55:00|15358.64|15358.64|15358.64|15358.64|15358.64|15358.64|15358.64|15358.64|0
1676469600000|2023-02-15 14:00:00|15362.62|15362.62|15362.62|15362.62|15362.62|15362.62|15362.62|15362.62|0
1676469900000|2023-02-15 14:05:00|15357.89|15357.89|15351.47|15351.47|15357.89|15357.89|15350.16|15350.16|0
1676470200000|2023-02-15 14:10:00|15355.24|15355.24|15346.81|15346.81|15356.56|15356.56|15346.81|15346.81|0
1676470500000|2023-02-15 14:15:00|15345.49|15345.49|15350.01|15350.01|15351.34|15351.34|15334.73|15334.73|0
1676470800000|2023-02-15 14:20:00|15350.96|15350.96|15351.91|15351.91|15351.91|15351.91|15350.96|15350.96|0
1676471100000|2023-02-15 14:25:00|15355.67|15355.67|15361.88|15361.88|15361.88|15361.88|15354.35|15354.35|0
1676471400000|2023-02-15 14:30:00|15365.65|15365.65|15385.96|15385.96|15386.89|15386.89|15362.99|15362.99|0
1676471700000|2023-02-15 14:35:00|15393.5|15393.5|15417.36|15417.36|15424.9|15424.9|15392.55|15392.55|0
1676472000000|2023-02-15 14:40:00|15421.13|15421.13|15454.12|15454.12|15458.04|15458.04|15421.13|15421.13|0
1676472300000|2023-02-15 14:45:00|15452.79|15452.79|15460.08|15460.08|15461.19|15461.19|15449.02|15449.02|0
1676472600000|2023-02-15 14:50:00|15462.73|15462.73|15423.53|15423.53|15467.83|15467.83|15417.11|15417.11|0
1676472900000|2023-02-15 14:55:00|15427.3|15427.3|15423.74|15423.74|15428.62|15428.62|15417.32|15417.32|0
1676473200000|2023-02-15 15:00:00|15426.4|15426.4|15430.71|15430.71|15432.6|15432.6|15422.42|15422.42|0
1676473500000|2023-02-15 15:05:00|15432.03|15432.03|15428.7|15428.7|15433.36|15433.36|15414.75|15414.75|0
1676473800000|2023-02-15 15:10:00|15431.36|15431.36|15448.4|15448.4|15454.82|15454.82|15424.94|15424.94|0
1676474100000|2023-02-15 15:15:00|15449.72|15449.72|15469.88|15469.88|15469.88|15469.88|15449.72|15449.72|0
1676474400000|2023-02-15 15:20:00|15471.21|15471.21|15468.77|15468.77|15484.47|15484.47|15466.33|15466.33|0
1676474700000|2023-02-15 15:25:00|15471.42|15471.42|15481.61|15481.61|15481.61|15481.61|15467.66|15467.66|0
1676475000000|2023-02-15 15:30:00|15485.37|15485.37|15499.54|15499.54|15499.97|15499.97|15485.37|15485.37|0
1676475300000|2023-02-15 15:35:00|15500.87|15500.87|15515.03|15515.03|15520.12|15520.12|15500.87|15500.87|0
1676475600000|2023-02-15 15:40:00|15516.36|15516.36|15511.12|15511.12|15516.36|15516.36|15502.62|15502.62|0
1676475900000|2023-02-15 15:45:00|15508.47|15508.47|15505.13|15505.13|15513.99|15513.99|15503.81|15503.81|0
1676476200000|2023-02-15 15:50:00|15508.9|15508.9|15536.8|15536.8|15536.8|15536.8|15508.9|15508.9|0
1676476500000|2023-02-15 15:55:00|15535.48|15535.48|15518.5|15518.5|15549.82|15549.82|15508.31|15508.31|0
1676476800000|2023-02-15 16:00:00|15519.83|15519.83|15535.48|15535.48|15540.41|15540.41|15519.83|15519.83|0
1676477100000|2023-02-15 16:05:00|15539.25|15539.25|15533.26|15533.26|15549.44|15549.44|15533.26|15533.26|0
1676477400000|2023-02-15 16:10:00|15534.2|15534.2|15533.09|15533.09|15538.18|15538.18|15529.32|15529.32|0
1676477700000|2023-02-15 16:15:00|15536.86|15536.86|15543.28|15543.28|15543.28|15543.28|15529.59|15529.59|0
1676478000000|2023-02-15 16:20:00|15539.51|15539.51|15518.7|15518.7|15544.86|15544.86|15518.7|15518.7|0
1676478300000|2023-02-15 16:25:00|15519.64|15519.64|15529.56|15529.56|15538.28|15538.28|15518.32|15518.32|0
1676535300000|2023-02-16 08:15:00|15612.67|15612.67|15636.6|15636.6|15643.23|15643.23|15601.37|15601.37|0
1676535600000|2023-02-16 08:20:00|15632.83|15632.83|15613.57|15613.57|15636.81|15636.81|15612.46|15612.46|0
1676535900000|2023-02-16 08:25:00|15605.61|15605.61|15581.09|15581.09|15605.61|15605.61|15581.09|15581.09|0
1676536200000|2023-02-16 08:30:00|15594.35|15594.35|15599.83|15599.83|15603.6|15603.6|15589.69|15589.69|0
1676536500000|2023-02-16 08:35:00|15593.2|15593.2|15599.62|15599.62|15610.92|15610.92|15593.2|15593.2|0
1676536800000|2023-02-16 08:40:00|15610.92|15610.92|15613.57|15613.57|15613.57|15613.57|15610.92|15610.92|0
1676537100000|2023-02-16 08:45:00|15617.34|15617.34|15634.16|15634.16|15634.16|15634.16|15617.34|15617.34|0
1676537700000|2023-02-16 08:55:00|15631.5|15631.5|15629.76|15629.76|15631.5|15631.5|15629.76|15629.76|0
1676538000000|2023-02-16 09:00:00|15618.46|15618.46|15636.18|15636.18|15636.18|15636.18|15614.48|15614.48|0
1676538300000|2023-02-16 09:05:00|15628.65|15628.65|15624.67|15624.67|15632.41|15632.41|15611.83|15611.83|0
1676538600000|2023-02-16 09:10:00|15631.3|15631.3|15641.49|15641.49|15641.49|15641.49|15631.3|15631.3|0
1676538900000|2023-02-16 09:15:00|15642.81|15642.81|15654.11|15654.11|15654.11|15654.11|15639.05|15639.05|0
1676539200000|2023-02-16 09:20:00|15652.78|15652.78|15621.33|15621.33|15652.78|15652.78|15621.33|15621.33|0
1676539500000|2023-02-16 09:25:00|15617.56|15617.56|15598.49|15598.49|15617.56|15617.56|15598.49|15598.49|0
1676539800000|2023-02-16 09:30:00|15594.72|15594.72|15600.03|15600.03|15600.03|15600.03|15594.72|15594.72|0
1676540100000|2023-02-16 09:35:00|15596.26|15596.26|15595.15|15595.15|15602.68|15602.68|15595.15|15595.15|0
1676540400000|2023-02-16 09:40:00|15591.38|15591.38|15600.24|15600.24|15602.89|15602.89|15591.38|15591.38|0
1676540700000|2023-02-16 09:45:00|15596.47|15596.47|15607.09|15607.09|15607.09|15607.09|15596.47|15596.47|0
1676541000000|2023-02-16 09:50:00|15614.62|15614.62|15609.53|15609.53|15614.62|15614.62|15604.43|15604.43|0
1676541300000|2023-02-16 09:55:00|15612.18|15612.18|15628.33|15628.33|15628.33|15628.33|15612.18|15612.18|0
1676541600000|2023-02-16 10:00:00|15624.56|15624.56|15620.58|15620.58|15624.56|15624.56|15620.58|15620.58|0
1676541900000|2023-02-16 10:05:00|15624.56|15624.56|15633.63|15633.63|15633.63|15633.63|15624.56|15624.56|0
1676542200000|2023-02-16 10:10:00|15637.61|15637.61|15618.81|15618.81|15637.61|15637.61|15618.6|15618.6|0
1676542500000|2023-02-16 10:15:00|15622.58|15622.58|15618.81|15618.81|15622.58|15622.58|15618.81|15618.81|0
1676543100000|2023-02-16 10:25:00|15630.11|15630.11|15634.09|15634.09|15634.09|15634.09|15630.11|15630.11|0
1676543400000|2023-02-16 10:30:00|15638.07|15638.07|15646.03|15646.03|15646.03|15646.03|15638.07|15638.07|0
1676543700000|2023-02-16 10:35:00|15646.46|15646.46|15639.42|15639.42|15646.46|15646.46|15639.42|15639.42|0
1676544000000|2023-02-16 10:40:00|15631.88|15631.88|15634.78|15634.78|15634.78|15634.78|15629.68|15629.68|0
1676544300000|2023-02-16 10:45:00|15631.73|15631.73|15629.25|15629.25|15631.73|15631.73|15624.02|15624.02|0
1676544600000|2023-02-16 10:50:00|15625.48|15625.48|15625.48|15625.48|15625.48|15625.48|15625.48|15625.48|0
1676544900000|2023-02-16 10:55:00|15610.42|15610.42|15590.52|15590.52|15610.42|15610.42|15590.52|15590.52|0
1676545200000|2023-02-16 11:00:00|15582.99|15582.99|15585.64|15585.64|15585.64|15585.64|15582.99|15582.99|0
1676545500000|2023-02-16 11:05:00|15589.41|15589.41|15587.66|15587.66|15589.41|15589.41|15585.64|15585.64|0
1676545800000|2023-02-16 11:10:00|15580.13|15580.13|15580.13|15580.13|15580.13|15580.13|15580.13|15580.13|0
1676546400000|2023-02-16 11:20:00|15587.66|15587.66|15590.56|15590.56|15590.56|15590.56|15586.79|15586.79|0
1676547000000|2023-02-16 11:30:00|15586.79|15586.79|15569.54|15569.54|15586.79|15586.79|15569.54|15569.54|0
1676547300000|2023-02-16 11:35:00|15562|15562|15567.31|15567.31|15567.31|15567.31|15562|15562|0
1676547600000|2023-02-16 11:40:00|15571.08|15571.08|15569.75|15569.75|15571.08|15571.08|15569.75|15569.75|0
1676547900000|2023-02-16 11:45:00|15573.52|15573.52|15588.36|15588.36|15588.36|15588.36|15573.08|15573.08|0
1676548200000|2023-02-16 11:50:00|15592.13|15592.13|15593.24|15593.24|15597.22|15597.22|15592.13|15592.13|0
1676548500000|2023-02-16 11:55:00|15597.01|15597.01|15604.54|15604.54|15604.54|15604.54|15597.01|15597.01|0
1676548800000|2023-02-16 12:00:00|15615.84|15615.84|15612.07|15612.07|15615.84|15615.84|15612.07|15612.07|0
1676549100000|2023-02-16 12:05:00|15615.84|15615.84|15617.16|15617.16|15617.16|15617.16|15615.84|15615.84|0
1676549400000|2023-02-16 12:10:00|15620.93|15620.93|15620.93|15620.93|15620.93|15620.93|15620.93|15620.93|0
1676549700000|2023-02-16 12:15:00|15622.26|15622.26|15612.07|15612.07|15622.26|15622.26|15612.07|15612.07|0
1676550000000|2023-02-16 12:20:00|15615.84|15615.84|15615.84|15615.84|15615.84|15615.84|15615.84|15615.84|0
1676550300000|2023-02-16 12:25:00|15612.07|15612.07|15612.07|15612.07|15619.6|15619.6|15612.07|15612.07|0
1676550900000|2023-02-16 12:35:00|15615.84|15615.84|15616.47|15616.47|15617.58|15617.58|15613.81|15613.81|0
1676551200000|2023-02-16 12:40:00|15620.23|15620.23|15618.45|15618.45|15621.1|15621.1|15614.47|15614.47|0
1676551500000|2023-02-16 12:45:00|15623.76|15623.76|15619.99|15619.99|15635.27|15635.27|15613.36|15613.36|0
1676551800000|2023-02-16 12:50:00|15613.36|15613.36|15606.78|15606.78|15613.36|15613.36|15606.54|15606.54|0
1676552100000|2023-02-16 12:55:00|15603.02|15603.02|15595.06|15595.06|15603.02|15603.02|15595.06|15595.06|0
1676552400000|2023-02-16 13:00:00|15591.08|15591.08|15593.95|15593.95|15597.71|15597.71|15591.08|15591.08|0
1676552700000|2023-02-16 13:05:00|15592.62|15592.62|15596.6|15596.6|15600.36|15600.36|15585.09|15585.09|0
1676553000000|2023-02-16 13:10:00|15589.97|15589.97|15578.45|15578.45|15589.97|15589.97|15578.45|15578.45|0
1676553300000|2023-02-16 13:15:00|15576.71|15576.71|15576.71|15576.71|15576.71|15576.71|15576.71|15576.71|0
1676553600000|2023-02-16 13:20:00|15579.36|15579.36|15579.36|15579.36|15579.36|15579.36|15579.36|15579.36|0
1676553900000|2023-02-16 13:25:00|15578.04|15578.04|15578.28|15578.28|15578.28|15578.28|15574.51|15574.51|0
1676554200000|2023-02-16 13:30:00|15577.84|15577.84|15560.12|15560.12|15577.84|15577.84|15533.33|15533.33|0
1676554500000|2023-02-16 13:35:00|15545.06|15545.06|15524.47|15524.47|15552.59|15552.59|15524.47|15524.47|0
1676554800000|2023-02-16 13:40:00|15527.13|15527.13|15525.8|15525.8|15527.13|15527.13|15516.94|15516.94|0
1676555100000|2023-02-16 13:45:00|15529.57|15529.57|15492.24|15492.24|15529.57|15529.57|15492.24|15492.24|0
1676555400000|2023-02-16 13:50:00|15469.64|15469.64|15487.79|15487.79|15490.44|15490.44|15469.64|15469.64|0
1676555700000|2023-02-16 13:55:00|15495.32|15495.32|15523.87|15523.87|15527.84|15527.84|15495.32|15495.32|0
1676556000000|2023-02-16 14:00:00|15522.54|15522.54|15521|15521|15534.26|15534.26|15508.37|15508.37|0
1676556300000|2023-02-16 14:05:00|15517.23|15517.23|15512.15|15512.15|15517.23|15517.23|15497.77|15497.77|0
1676556600000|2023-02-16 14:10:00|15508.17|15508.17|15506.84|15506.84|15509.49|15509.49|15502.86|15502.86|0
1676556900000|2023-02-16 14:15:00|15505.51|15505.51|15496.65|15496.65|15505.51|15505.51|15486.47|15486.47|0
1676557200000|2023-02-16 14:20:00|15499.31|15499.31|15495.54|15495.54|15499.31|15499.31|15490.23|15490.23|0
1676557500000|2023-02-16 14:25:00|15491.77|15491.77|15480.26|15480.26|15493.1|15493.1|15480.26|15480.26|0
1676557800000|2023-02-16 14:30:00|15484.03|15484.03|15476.49|15476.49|15486.68|15486.68|15470.29|15470.29|0
1676558100000|2023-02-16 14:35:00|15461.43|15461.43|15456.34|15456.34|15465.2|15465.2|15438.62|15438.62|0
1676558400000|2023-02-16 14:40:00|15452.57|15452.57|15484.03|15484.03|15484.03|15484.03|15452.57|15452.57|0
1676558700000|2023-02-16 14:45:00|15482.7|15482.7|15467.35|15467.35|15482.7|15482.7|15462.25|15462.25|0
1676559000000|2023-02-16 14:50:00|15466.02|15466.02|15440.73|15440.73|15466.02|15466.02|15436.75|15436.75|0
1676559300000|2023-02-16 14:55:00|15443.38|15443.38|15451.59|15451.59|15455.57|15455.57|15442.95|15442.95|0
1676559600000|2023-02-16 15:00:00|15450.27|15450.27|15419.71|15419.71|15450.27|15450.27|15419.71|15419.71|0
1676559900000|2023-02-16 15:05:00|15415.73|15415.73|15428.57|15428.57|15441.2|15441.2|15415.73|15415.73|0
1676560200000|2023-02-16 15:10:00|15427.24|15427.24|15437.43|15437.43|15441.41|15441.41|15427.24|15427.24|0
1676560500000|2023-02-16 15:15:00|15433.66|15433.66|15463.31|15463.31|15463.31|15463.31|15432.34|15432.34|0
1676560800000|2023-02-16 15:20:00|15464.64|15464.64|15479.41|15479.41|15479.41|15479.41|15464.64|15464.64|0
1676561100000|2023-02-16 15:25:00|15486.94|15486.94|15510.17|15510.17|15510.17|15510.17|15486.94|15486.94|0
1676561400000|2023-02-16 15:30:00|15506.41|15506.41|15516.61|15516.61|15517.94|15517.94|15505.1|15505.1|0
1676561700000|2023-02-16 15:35:00|15520.38|15520.38|15527.01|15527.01|15527.01|15527.01|15516.61|15516.61|0
1676562000000|2023-02-16 15:40:00|15524.36|15524.36|15517.98|15517.98|15524.36|15524.36|15517.98|15517.98|0
1676562300000|2023-02-16 15:45:00|15521.74|15521.74|15543.9|15543.9|15543.9|15543.9|15521.74|15521.74|0
1676562600000|2023-02-16 15:50:00|15549.58|15549.58|15544.44|15544.44|15549.58|15549.58|15539.39|15539.39|0
1676562900000|2023-02-16 15:55:00|15540.68|15540.68|15532.8|15532.8|15541.11|15541.11|15530.93|15530.93|0
1676563200000|2023-02-16 16:00:00|15535.45|15535.45|15558.69|15558.69|15558.69|15558.69|15535.45|15535.45|0
1676563500000|2023-02-16 16:05:00|15560.02|15560.02|15567.93|15567.93|15567.93|15567.93|15558.86|15558.86|0
1676563800000|2023-02-16 16:10:00|15568.37|15568.37|15545.89|15545.89|15569.69|15569.69|15545.89|15545.89|0
1676564100000|2023-02-16 16:15:00|15547.79|15547.79|15549.16|15549.16|15551.81|15551.81|15544.02|15544.02|0
1676564400000|2023-02-16 16:20:00|15552.93|15552.93|15551.27|15551.27|15554.87|15554.87|15544.07|15544.07|0
1676564700000|2023-02-16 16:25:00|15556.57|15556.57|15561.08|15561.08|15563.21|15563.21|15542.21|15542.21|0
1676621700000|2023-02-17 08:15:00|15417.62|15417.62|15406.11|15406.11|15425.16|15425.16|15406.11|15406.11|0
1676622000000|2023-02-17 08:20:00|15402.35|15402.35|15389.51|15389.51|15406.33|15406.33|15378.21|15378.21|0
1676622300000|2023-02-17 08:25:00|15385.74|15385.74|15331.95|15331.95|15385.74|15385.74|15331.95|15331.95|0
1676622600000|2023-02-17 08:30:00|15328.18|15328.18|15324.2|15324.2|15328.18|15328.18|15308.92|15308.92|0
1676622900000|2023-02-17 08:35:00|15328.18|15328.18|15300.27|15300.27|15330.62|15330.62|15300.27|15300.27|0
1676623200000|2023-02-17 08:40:00|15304.04|15304.04|15285.46|15285.46|15304.04|15304.04|15276.6|15276.6|0
1676623500000|2023-02-17 08:45:00|15289.44|15289.44|15314.9|15314.9|15314.9|15314.9|15289.44|15289.44|0
1676623800000|2023-02-17 08:50:00|15317.56|15317.56|15335.28|15335.28|15341.69|15341.69|15317.56|15317.56|0
1676624100000|2023-02-17 08:55:00|15336.6|15336.6|15357.19|15357.19|15364.93|15364.93|15336.6|15336.6|0
1676624400000|2023-02-17 09:00:00|15349.65|15349.65|15378.88|15378.88|15390.18|15390.18|15348.33|15348.33|0
1676624700000|2023-02-17 09:05:00|15380.21|15380.21|15389.07|15389.07|15389.07|15389.07|15377.77|15377.77|0
1676625000000|2023-02-17 09:10:00|15394.38|15394.38|15405.46|15405.46|15405.46|15405.46|15390.4|15390.4|0
1676625300000|2023-02-17 09:15:00|15416.76|15416.76|15409.44|15409.44|15416.76|15416.76|15409.23|15409.23|0
1676625600000|2023-02-17 09:20:00|15405.46|15405.46|15408.4|15408.4|15411.88|15411.88|15405.46|15405.46|0
1676625900000|2023-02-17 09:25:00|15415.93|15415.93|15416.35|15416.35|15420.12|15420.12|15408.4|15408.4|0
1676626200000|2023-02-17 09:30:00|15423.89|15423.89|15441.78|15441.78|15443.11|15443.11|15423.89|15423.89|0
1676626500000|2023-02-17 09:35:00|15444.43|15444.43|15434.25|15434.25|15444.43|15444.43|15434.25|15434.25|0
1676626800000|2023-02-17 09:40:00|15438.23|15438.23|15430.69|15430.69|15438.23|15438.23|15430.69|15430.69|0
1676627100000|2023-02-17 09:45:00|15434.46|15434.46|15432.02|15432.02|15436|15436|15430.69|15430.69|0
1676627400000|2023-02-17 09:50:00|15432.46|15432.46|15432.46|15432.46|15432.46|15432.46|15425.82|15425.82|0
1676627700000|2023-02-17 09:55:00|15421.16|15421.16|15428.48|15428.48|15429.8|15429.8|15421.16|15421.16|0
1676628000000|2023-02-17 10:00:00|15432.24|15432.24|15436.01|15436.01|15436.01|15436.01|15428.48|15428.48|0
1676628300000|2023-02-17 10:05:00|15437.34|15437.34|15458.82|15458.82|15458.82|15458.82|15437.34|15437.34|0
1676628600000|2023-02-17 10:10:00|15460.13|15460.13|15460.13|15460.13|15460.13|15460.13|15460.13|15460.13|0
1676628900000|2023-02-17 10:15:00|15458.82|15458.82|15473.26|15473.26|15477.24|15477.24|15448.01|15448.01|0
1676629200000|2023-02-17 10:20:00|15475.91|15475.91|15460.63|15460.63|15475.91|15475.91|15460.63|15460.63|0
1676629500000|2023-02-17 10:25:00|15464.4|15464.4|15470.8|15470.8|15470.8|15470.8|15464.4|15464.4|0
1676629800000|2023-02-17 10:30:00|15462.84|15462.84|15462.84|15462.84|15462.84|15462.84|15461.51|15461.51|0
1676630100000|2023-02-17 10:35:00|15466.61|15466.61|15457.75|15457.75|15466.61|15466.61|15453.77|15453.77|0
1676630400000|2023-02-17 10:40:00|15461.73|15461.73|15461.94|15461.94|15467.03|15467.03|15460.61|15460.61|0
1676630700000|2023-02-17 10:45:00|15469.47|15469.47|15471.91|15471.91|15473.24|15473.24|15468.15|15468.15|0
1676631000000|2023-02-17 10:50:00|15474.56|15474.56|15469.47|15469.47|15488.52|15488.52|15464.38|15464.38|0
1676631300000|2023-02-17 10:55:00|15465.49|15465.49|15436.96|15436.96|15465.49|15465.49|15429.21|15429.21|0
1676631600000|2023-02-17 11:00:00|15434.31|15434.31|15413.72|15413.72|15434.31|15434.31|15411.07|15411.07|0
1676631900000|2023-02-17 11:05:00|15415.05|15415.05|15382.77|15382.77|15415.05|15415.05|15382.77|15382.77|0
1676632200000|2023-02-17 11:10:00|15381.44|15381.44|15373.91|15373.91|15381.44|15381.44|15373.91|15373.91|0
1676632500000|2023-02-17 11:15:00|15376.56|15376.56|15395.39|15395.39|15395.39|15395.39|15373.91|15373.91|0
1676632800000|2023-02-17 11:20:00|15398.04|15398.04|15401.38|15401.38|15404.44|15404.44|15398.04|15398.04|0
1676633100000|2023-02-17 11:25:00|15400.05|15400.05|15420.47|15420.47|15420.47|15420.47|15400.05|15400.05|0
1676633400000|2023-02-17 11:30:00|15424.23|15424.23|15434.84|15434.84|15434.84|15434.84|15424.23|15424.23|0
1676633700000|2023-02-17 11:35:00|15436.16|15436.16|15431.28|15431.28|15443.7|15443.7|15428.63|15428.63|0
1676634000000|2023-02-17 11:40:00|15427.52|15427.52|15449.2|15449.2|15449.2|15449.2|15422.21|15422.21|0
1676634300000|2023-02-17 11:45:00|15451.85|15451.85|15455.83|15455.83|15455.83|15455.83|15451.85|15451.85|0
1676634600000|2023-02-17 11:50:00|15453.18|15453.18|15442.09|15442.09|15459.81|15459.81|15439.44|15439.44|0
1676634900000|2023-02-17 11:55:00|15440.76|15440.76|15441.88|15441.88|15441.88|15441.88|15438.11|15438.11|0
1676635200000|2023-02-17 12:00:00|15438.11|15438.11|15438.11|15438.11|15438.11|15438.11|15438.11|15438.11|0
1676635500000|2023-02-17 12:05:00|15436.78|15436.78|15432.59|15432.59|15440.55|15440.55|15425.06|15425.06|0
1676635800000|2023-02-17 12:10:00|15429.94|15429.94|15434.63|15434.63|15437.68|15437.68|15429.94|15429.94|0
1676636100000|2023-02-17 12:15:00|15437.29|15437.29|15447.26|15447.26|15447.26|15447.26|15434.63|15434.63|0
1676636400000|2023-02-17 12:20:00|15444.61|15444.61|15456.12|15456.12|15456.12|15456.12|15444.61|15444.61|0
1676636700000|2023-02-17 12:25:00|15452.35|15452.35|15452.33|15452.33|15452.35|15452.35|15451.03|15451.03|0
1676637000000|2023-02-17 12:30:00|15456.31|15456.31|15456.31|15456.31|15456.31|15456.31|15456.31|15456.31|0
1676637300000|2023-02-17 12:35:00|15463.85|15463.85|15467.61|15467.61|15467.61|15467.61|15463.85|15463.85|0
1676637600000|2023-02-17 12:40:00|15466.28|15466.28|15474.03|15474.03|15474.03|15474.03|15466.28|15466.28|0
1676637900000|2023-02-17 12:45:00|15474.9|15474.9|15460.74|15460.74|15482.44|15482.44|15460.74|15460.74|0
1676638200000|2023-02-17 12:50:00|15453.2|15453.2|15440.82|15440.82|15453.2|15453.2|15440.82|15440.82|0
1676638500000|2023-02-17 12:55:00|15438.17|15438.17|15449.03|15449.03|15452.12|15452.12|15438.17|15438.17|0
1676638800000|2023-02-17 13:00:00|15449.47|15449.47|15448.6|15448.6|15449.47|15449.47|15438.17|15438.17|0
1676639100000|2023-02-17 13:05:00|15451.25|15451.25|15448.6|15448.6|15451.25|15451.25|15448.6|15448.6|0
1676639400000|2023-02-17 13:10:00|15449.92|15449.92|15449.92|15449.92|15452.57|15452.57|15449.92|15449.92|0
1676639700000|2023-02-17 13:15:00|15450.36|15450.36|15444.65|15444.65|15450.79|15450.79|15442.04|15442.04|0
1676640000000|2023-02-17 13:20:00|15442|15442|15423.17|15423.17|15442|15442|15423.17|15423.17|0
1676640300000|2023-02-17 13:25:00|15424.48|15424.48|15424.48|15424.48|15425.8|15425.8|15423.15|15423.15|0
1676640600000|2023-02-17 13:30:00|15423.15|15423.15|15424.05|15424.05|15424.48|15424.48|15416.52|15416.52|0
1676640900000|2023-02-17 13:35:00|15416.09|15416.09|15424.52|15424.52|15438.69|15438.69|15411|15411|0
1676641200000|2023-02-17 13:40:00|15427.18|15427.18|15430.94|15430.94|15434.71|15434.71|15427.18|15427.18|0
1676641500000|2023-02-17 13:45:00|15428.29|15428.29|15437.59|15437.59|15437.59|15437.59|15428.29|15428.29|0
1676641800000|2023-02-17 13:50:00|15441.35|15441.35|15446.66|15446.66|15451.96|15451.96|15441.35|15441.35|0
1676642100000|2023-02-17 13:55:00|15450.42|15450.42|15443.55|15443.55|15454.85|15454.85|15443.55|15443.55|0
1676642400000|2023-02-17 14:00:00|15442.22|15442.22|15476.76|15476.76|15476.76|15476.76|15442.22|15442.22|0
1676642700000|2023-02-17 14:05:00|15472.99|15472.99|15483.18|15483.18|15484.29|15484.29|15472.99|15472.99|0
1676643000000|2023-02-17 14:10:00|15485.83|15485.83|15482.07|15482.07|15485.83|15485.83|15478.3|15478.3|0
1676643300000|2023-02-17 14:15:00|15479.41|15479.41|15476.97|15476.97|15480.74|15480.74|15476.97|15476.97|0
1676643600000|2023-02-17 14:20:00|15473.21|15473.21|15467.87|15467.87|15473.21|15473.21|15460.58|15460.58|0
1676643900000|2023-02-17 14:25:00|15464.11|15464.11|15461.45|15461.45|15464.11|15464.11|15457.69|15457.69|0
1676644200000|2023-02-17 14:30:00|15457.69|15457.69|15471.42|15471.42|15478.06|15478.06|15457.69|15457.69|0
1676644500000|2023-02-17 14:35:00|15475.19|15475.19|15477.83|15477.83|15477.83|15477.83|15465.22|15465.22|0
1676644800000|2023-02-17 14:40:00|15474.06|15474.06|15474.27|15474.27|15475.39|15475.39|15466.53|15466.53|0
1676645100000|2023-02-17 14:45:00|15470.51|15470.51|15456.55|15456.55|15470.51|15470.51|15456.55|15456.55|0
1676645400000|2023-02-17 14:50:00|15455.23|15455.23|15457.67|15457.67|15457.67|15457.67|15450.13|15450.13|0
1676645700000|2023-02-17 14:55:00|15465.2|15465.2|15464.74|15464.74|15467.4|15467.4|15464.74|15464.74|0
1676646000000|2023-02-17 15:00:00|15468.72|15468.72|15484.44|15484.44|15484.44|15484.44|15468.72|15468.72|0
1676646300000|2023-02-17 15:05:00|15480.67|15480.67|15476.69|15476.69|15480.67|15480.67|15465.39|15465.39|0
1676646600000|2023-02-17 15:10:00|15479.35|15479.35|15475.58|15475.58|15483.11|15483.11|15475.58|15475.58|0
1676646900000|2023-02-17 15:15:00|15471.6|15471.6|15499.72|15499.72|15499.72|15499.72|15471.6|15471.6|0
1676647200000|2023-02-17 15:20:00|15495.95|15495.95|15489.25|15489.25|15503.2|15503.2|15489.25|15489.25|0
1676647500000|2023-02-17 15:25:00|15490.58|15490.58|15490.12|15490.12|15491.9|15491.9|15485.48|15485.48|0
1676647800000|2023-02-17 15:30:00|15487.47|15487.47|15504.07|15504.07|15504.07|15504.07|15487.47|15487.47|0
1676648100000|2023-02-17 15:35:00|15500.31|15500.31|15488.21|15488.21|15500.31|15500.31|15487.09|15487.09|0
1676648400000|2023-02-17 15:40:00|15486.88|15486.88|15489.53|15489.53|15489.53|15489.53|15486.88|15486.88|0
1676648700000|2023-02-17 15:45:00|15486.69|15486.69|15459.69|15459.69|15486.69|15486.69|15453.27|15453.27|0
1676649000000|2023-02-17 15:50:00|15458.36|15458.36|15453.27|15453.27|15458.36|15458.36|15453.27|15453.27|0
1676649300000|2023-02-17 15:55:00|15451.94|15451.94|15436.23|15436.23|15453.51|15453.51|15436.23|15436.23|0
1676649600000|2023-02-17 16:00:00|15432.46|15432.46|15427.5|15427.5|15434.49|15434.49|15424.72|15424.72|0
1676649900000|2023-02-17 16:05:00|15431.27|15431.27|15439.23|15439.23|15444.11|15444.11|15431.27|15431.27|0
1676650200000|2023-02-17 16:10:00|15442.99|15442.99|15431.48|15431.48|15442.99|15442.99|15431.48|15431.48|0
1676650500000|2023-02-17 16:15:00|15433.37|15433.37|15430.17|15430.17|15433.37|15433.37|15430.17|15430.17|0
1676650800000|2023-02-17 16:20:00|15426.41|15426.41|15420.27|15420.27|15426.41|15426.41|15416.67|15416.67|0
1676651100000|2023-02-17 16:25:00|15417.61|15417.61|15418.58|15418.58|15431.56|15431.56|15411|15411|0
1676880900000|2023-02-20 08:15:00|15470.91|15470.91|15473.5|15473.5|15473.5|15473.5|15444.27|15444.27|0
1676881200000|2023-02-20 08:20:00|15484.8|15484.8|15507|15507|15507|15507|15473.5|15473.5|0
1676881500000|2023-02-20 08:25:00|15501.69|15501.69|15489.07|15489.07|15509.22|15509.22|15489.07|15489.07|0
1676881800000|2023-02-20 08:30:00|15481.53|15481.53|15485.3|15485.3|15485.3|15485.3|15474|15474|0
1676882100000|2023-02-20 08:35:00|15481.53|15481.53|15463.39|15463.39|15481.53|15481.53|15463.39|15463.39|0
1676882400000|2023-02-20 08:40:00|15466.04|15466.04|15466.04|15466.04|15466.04|15466.04|15466.04|15466.04|0
1676882700000|2023-02-20 08:45:00|15464.72|15464.72|15464.72|15464.72|15464.72|15464.72|15464.72|15464.72|0
1676883000000|2023-02-20 08:50:00|15463.39|15463.39|15459.62|15459.62|15463.39|15463.39|15459.62|15459.62|0
1676883300000|2023-02-20 08:55:00|15463.39|15463.39|15474.69|15474.69|15474.69|15474.69|15463.39|15463.39|0
1676883600000|2023-02-20 09:00:00|15470.92|15470.92|15480.42|15480.42|15484.19|15484.19|15469.59|15469.59|0
1676883900000|2023-02-20 09:05:00|15491.72|15491.72|15486.2|15486.2|15495.49|15495.49|15486.2|15486.2|0
1676884200000|2023-02-20 09:10:00|15482.43|15482.43|15460.74|15460.74|15482.43|15482.43|15460.74|15460.74|0
1676884500000|2023-02-20 09:15:00|15456.97|15456.97|15440.15|15440.15|15456.97|15456.97|15440.15|15440.15|0
1676884800000|2023-02-20 09:20:00|15443.92|15443.92|15439.72|15439.72|15443.92|15443.92|15436.38|15436.38|0
1676885100000|2023-02-20 09:25:00|15435.95|15435.95|15420.67|15420.67|15435.95|15435.95|15420.67|15420.67|0
1676885400000|2023-02-20 09:30:00|15416.9|15416.9|15405.39|15405.39|15416.9|15416.9|15405.39|15405.39|0
1676885700000|2023-02-20 09:35:00|15390.33|15390.33|15388.58|15388.58|15390.33|15390.33|15382.37|15382.37|0
1676886000000|2023-02-20 09:40:00|15384.82|15384.82|15381.26|15381.26|15388.8|15388.8|15381.26|15381.26|0
1676886300000|2023-02-20 09:45:00|15383.92|15383.92|15378.82|15378.82|15383.92|15383.92|15378.82|15378.82|0
1676886600000|2023-02-20 09:50:00|15380.57|15380.57|15388.1|15388.1|15388.1|15388.1|15380.57|15380.57|0
1676886900000|2023-02-20 09:55:00|15386.77|15386.77|15394.31|15394.31|15401.84|15401.84|15386.77|15386.77|0
1676887200000|2023-02-20 10:00:00|15386.77|15386.77|15386.77|15386.77|15386.77|15386.77|15386.77|15386.77|0
1676887800000|2023-02-20 10:10:00|15390.54|15390.54|15393.19|15393.19|15393.19|15393.19|15390.54|15390.54|0
1676888100000|2023-02-20 10:15:00|15401.15|15401.15|15404.22|15404.22|15404.22|15404.22|15401.15|15401.15|0
1676888400000|2023-02-20 10:20:00|15402.89|15402.89|15402.89|15402.89|15402.89|15402.89|15402.89|15402.89|0
1676888700000|2023-02-20 10:25:00|15406.87|15406.87|15437.43|15437.43|15437.43|15437.43|15406.87|15406.87|0
1676889000000|2023-02-20 10:30:00|15448.73|15448.73|15448.73|15448.73|15448.73|15448.73|15448.73|15448.73|0
1676889300000|2023-02-20 10:35:00|15447.4|15447.4|15435.89|15435.89|15447.4|15447.4|15435.89|15435.89|0
1676889900000|2023-02-20 10:45:00|15428.36|15428.36|15428.36|15428.36|15428.36|15428.36|15428.36|15428.36|0
1676890200000|2023-02-20 10:50:00|15432.13|15432.13|15435.89|15435.89|15435.89|15435.89|15432.13|15432.13|0
1676890500000|2023-02-20 10:55:00|15437.22|15437.22|15443.18|15443.18|15444.51|15444.51|15437.22|15437.22|0
1676891100000|2023-02-20 11:05:00|15445.84|15445.84|15445.84|15445.84|15445.84|15445.84|15445.84|15445.84|0
1676891400000|2023-02-20 11:10:00|15443.18|15443.18|15445.84|15445.84|15445.84|15445.84|15441.86|15441.86|0
1676891700000|2023-02-20 11:15:00|15440.53|15440.53|15443.18|15443.18|15443.18|15443.18|15440.53|15440.53|0
1676892000000|2023-02-20 11:20:00|15437.88|15437.88|15436.55|15436.55|15437.88|15437.88|15436.55|15436.55|0
1676892300000|2023-02-20 11:25:00|15431.24|15431.24|15452.52|15452.52|15453.84|15453.84|15429.92|15429.92|0
1676892600000|2023-02-20 11:30:00|15441.22|15441.22|15440.32|15440.32|15443.87|15443.87|15436.34|15436.34|0
1676892900000|2023-02-20 11:35:00|15438.57|15438.57|15439.9|15439.9|15442.55|15442.55|15438.57|15438.57|0
1676893200000|2023-02-20 11:40:00|15436.13|15436.13|15437.88|15437.88|15445.41|15445.41|15436.13|15436.13|0
1676893500000|2023-02-20 11:45:00|15436.55|15436.55|15440.53|15440.53|15440.53|15440.53|15436.55|15436.55|0
1676893800000|2023-02-20 11:50:00|15433.9|15433.9|15438.77|15438.77|15438.77|15438.77|15429.7|15429.7|0
1676894100000|2023-02-20 11:55:00|15431.24|15431.24|15437.87|15437.87|15441.64|15441.64|15431.24|15431.24|0
1676894400000|2023-02-20 12:00:00|15433.89|15433.89|15435.22|15435.22|15435.22|15435.22|15433.89|15433.89|0
1676894700000|2023-02-20 12:05:00|15438.99|15438.99|15446.52|15446.52|15446.52|15446.52|15438.99|15438.99|0
1676895000000|2023-02-20 12:10:00|15442.75|15442.75|15438.77|15438.77|15442.75|15442.75|15438.77|15438.77|0
1676895300000|2023-02-20 12:15:00|15427.47|15427.47|15426.15|15426.15|15427.47|15427.47|15426.15|15426.15|0
1676895900000|2023-02-20 12:25:00|15423.49|15423.49|15427.26|15427.26|15427.26|15427.26|15423.49|15423.49|0
1676896200000|2023-02-20 12:30:00|15431.24|15431.24|15447.61|15447.61|15452.69|15452.69|15431.24|15431.24|0
1676896500000|2023-02-20 12:35:00|15448.48|15448.48|15450.7|15450.7|15450.7|15450.7|15447.61|15447.61|0
1676896800000|2023-02-20 12:40:00|15443.17|15443.17|15427.07|15427.07|15443.17|15443.17|15427.07|15427.07|0
1676897100000|2023-02-20 12:45:00|15434.61|15434.61|15445.86|15445.86|15445.86|15445.86|15434.61|15434.61|0
1676897400000|2023-02-20 12:50:00|15434.56|15434.56|15432.34|15432.34|15434.99|15434.99|15432.34|15432.34|0
1676897700000|2023-02-20 12:55:00|15433.65|15433.65|15433.65|15433.65|15433.65|15433.65|15433.65|15433.65|0
1676898000000|2023-02-20 13:00:00|15431.9|15431.9|15436.34|15436.34|15436.34|15436.34|15431.03|15431.03|0
1676898300000|2023-02-20 13:05:00|15440.11|15440.11|15443.87|15443.87|15443.87|15443.87|15440.11|15440.11|0
1676898600000|2023-02-20 13:10:00|15444.74|15444.74|15441.65|15441.65|15445.63|15445.63|15439.46|15439.46|0
1676898900000|2023-02-20 13:15:00|15437.89|15437.89|15441.2|15441.2|15441.22|15441.22|15437.45|15437.45|0
1676899200000|2023-02-20 13:20:00|15439.46|15439.46|15444.55|15444.55|15444.55|15444.55|15439.46|15439.46|0
1676899500000|2023-02-20 13:25:00|15447.16|15447.16|15443.66|15443.66|15447.16|15447.16|15441.01|15441.01|0
1676899800000|2023-02-20 13:30:00|15438.35|15438.35|15442.33|15442.33|15442.33|15442.33|15437.03|15437.03|0
1676900100000|2023-02-20 13:35:00|15446.1|15446.1|15456.04|15456.04|15456.04|15456.04|15446.1|15446.1|0
1676900400000|2023-02-20 13:40:00|15448.51|15448.51|15451.16|15451.16|15451.16|15451.16|15448.51|15448.51|0
1676900700000|2023-02-20 13:45:00|15454.93|15454.93|15446.31|15446.31|15454.93|15454.93|15446.31|15446.31|0
1676901000000|2023-02-20 13:50:00|15442.33|15442.33|15443.22|15443.22|15443.66|15443.66|15442.33|15442.33|0
1676901300000|2023-02-20 13:55:00|15441.9|15441.9|15447.43|15447.43|15447.43|15447.43|15441.9|15441.9|0
1676901600000|2023-02-20 14:00:00|15439.89|15439.89|15428.64|15428.64|15447.43|15447.43|15428.64|15428.64|0
1676901900000|2023-02-20 14:05:00|15429.51|15429.51|15444.54|15444.54|15444.54|15444.54|15429.51|15429.51|0
1676902200000|2023-02-20 14:10:00|15441.89|15441.89|15436.02|15436.02|15441.89|15441.89|15432.04|15432.04|0
1676902500000|2023-02-20 14:15:00|15431.29|15431.29|15436.6|15436.6|15436.6|15436.6|15427.52|15427.52|0
1676902800000|2023-02-20 14:20:00|15437.92|15437.92|15450.55|15450.55|15450.55|15450.55|15435.27|15435.27|0
1676903100000|2023-02-20 14:25:00|15453.2|15453.2|15456.42|15456.42|15458.31|15458.31|15450.55|15450.55|0
1676903400000|2023-02-20 14:30:00|15452.65|15452.65|15440.14|15440.14|15452.65|15452.65|15440.14|15440.14|0
1676903700000|2023-02-20 14:35:00|15443.91|15443.91|15446.99|15446.99|15446.99|15446.99|15442.58|15442.58|0
1676904000000|2023-02-20 14:40:00|15447.43|15447.43|15449.11|15449.11|15449.11|15449.11|15439.4|15439.4|0
1676904300000|2023-02-20 14:45:00|15452.88|15452.88|15455.53|15455.53|15456.86|15456.86|15452.88|15452.88|0
1676904600000|2023-02-20 14:50:00|15455.97|15455.97|15455.97|15455.97|15461.06|15461.06|15455.97|15455.97|0
1676904900000|2023-02-20 14:55:00|15452.2|15452.2|15457.33|15457.33|15458.66|15458.66|15452.2|15452.2|0
1676905200000|2023-02-20 15:00:00|15453.57|15453.57|15462.09|15462.09|15462.09|15462.09|15453.57|15453.57|0
1676905500000|2023-02-20 15:05:00|15464.74|15464.74|15474.23|15474.23|15474.23|15474.23|15464.74|15464.74|0
1676905800000|2023-02-20 15:10:00|15473.79|15473.79|15455.66|15455.66|15473.79|15473.79|15455.66|15455.66|0
1676906100000|2023-02-20 15:15:00|15451.89|15451.89|15462.08|15462.08|15464.73|15464.73|15451.89|15451.89|0
1676906400000|2023-02-20 15:20:00|15463.4|15463.4|15459.64|15459.64|15464.73|15464.73|15459.64|15459.64|0
1676906700000|2023-02-20 15:25:00|15444.49|15444.49|15425.88|15425.88|15444.49|15444.49|15425.88|15425.88|0
1676907000000|2023-02-20 15:30:00|15429.65|15429.65|15438.51|15438.51|15448.69|15448.69|15429.65|15429.65|0
1676907300000|2023-02-20 15:35:00|15442.27|15442.27|15449.81|15449.81|15449.81|15449.81|15442.27|15442.27|0
1676907600000|2023-02-20 15:40:00|15453.57|15453.57|15457.55|15457.55|15457.55|15457.55|15453.57|15453.57|0
1676907900000|2023-02-20 15:45:00|15453.78|15453.78|15448.26|15448.26|15453.78|15453.78|15448.26|15448.26|0
1676908200000|2023-02-20 15:50:00|15449.58|15449.58|15448.26|15448.26|15449.58|15449.58|15448.26|15448.26|0
1676908500000|2023-02-20 15:55:00|15449.13|15449.13|15454.6|15454.6|15455.55|15455.55|15449.13|15449.13|0
1676908800000|2023-02-20 16:00:00|15462.13|15462.13|15437.78|15437.78|15462.13|15462.13|15437.78|15437.78|0
1676909100000|2023-02-20 16:05:00|15438.65|15438.65|15426.17|15426.17|15443.96|15443.96|15425.23|15425.23|0
1676909400000|2023-02-20 16:10:00|15429.96|15429.96|15435.93|15435.93|15440.64|15440.64|15429.96|15429.96|0
1676909700000|2023-02-20 16:15:00|15437.26|15437.26|15435.72|15435.72|15438.37|15438.37|15434.39|15434.39|0
1676910000000|2023-02-20 16:20:00|15430.98|15430.98|15445.37|15445.37|15445.37|15445.37|15430.98|15430.98|0
1676910300000|2023-02-20 16:25:00|15446.7|15446.7|15456.48|15456.48|15456.48|15456.48|15441.22|15441.22|0
1676967300000|2023-02-21 08:15:00|15421.82|15421.82|15397.95|15397.95|15421.82|15421.82|15397.49|15397.49|0
1676967600000|2023-02-21 08:20:00|15386.66|15386.66|15415.41|15415.41|15415.41|15415.41|15386.66|15386.66|0
1676967900000|2023-02-21 08:25:00|15400.35|15400.35|15422.26|15422.26|15424.91|15424.91|15400.35|15400.35|0
1676968200000|2023-02-21 08:30:00|15426.02|15426.02|15403|15403|15436.21|15436.21|15403|15403|0
1676968500000|2023-02-21 08:35:00|15410.53|15410.53|15414.17|15414.17|15414.17|15414.17|15403|15403|0
1676968800000|2023-02-21 08:40:00|15419.48|15419.48|15415.5|15415.5|15419.48|15419.48|15404.2|15404.2|0
1676969100000|2023-02-21 08:45:00|15419.48|15419.48|15336.02|15336.02|15419.48|15419.48|15336.02|15336.02|0
1676969400000|2023-02-21 08:50:00|15339.78|15339.78|15375.86|15375.86|15375.86|15375.86|15339.78|15339.78|0
1676969700000|2023-02-21 08:55:00|15378.04|15378.04|15331.61|15331.61|15385.57|15385.57|15304.18|15304.18|0
1676970000000|2023-02-21 09:00:00|15335.38|15335.38|15347.48|15347.48|15347.48|15347.48|15318.72|15318.72|0
1676970300000|2023-02-21 09:05:00|15324.88|15324.88|15324.67|15324.67|15324.88|15324.88|15313.37|15313.37|0
1676970600000|2023-02-21 09:10:00|15328.65|15328.65|15331.78|15331.78|15332.42|15332.42|15325.78|15325.78|0
1676970900000|2023-02-21 09:15:00|15339.31|15339.31|15338.2|15338.2|15343.08|15343.08|15331.56|15331.56|0
1676971200000|2023-02-21 09:20:00|15346.16|15346.16|15347.48|15347.48|15350.13|15350.13|15344.83|15344.83|0
1676971500000|2023-02-21 09:25:00|15351.46|15351.46|15354.95|15354.95|15357.6|15357.6|15351.46|15351.46|0
1676971800000|2023-02-21 09:30:00|15385.08|15385.08|15420.52|15420.52|15423.17|15423.17|15385.08|15385.08|0
1676972100000|2023-02-21 09:35:00|15425.82|15425.82|15410.54|15410.54|15429.59|15429.59|15410.54|15410.54|0
1676972400000|2023-02-21 09:40:00|15400.13|15400.13|15396.36|15396.36|15400.13|15400.13|15392.6|15392.6|0
1676972700000|2023-02-21 09:45:00|15399.85|15399.85|15396.98|15396.98|15399.85|15399.85|15386.58|15386.58|0
1676973000000|2023-02-21 09:50:00|15395.65|15395.65|15415.35|15415.35|15416.24|15416.24|15394.33|15394.33|0
1676973300000|2023-02-21 09:55:00|15419.14|15419.14|15413.6|15413.6|15419.78|15419.78|15407.84|15407.84|0
1676973600000|2023-02-21 10:00:00|15410.94|15410.94|15394.57|15394.57|15412.27|15412.27|15394.57|15394.57|0
1676973900000|2023-02-21 10:05:00|15397.23|15397.23|15404.97|15404.97|15404.97|15404.97|15383.27|15383.27|0
1676974200000|2023-02-21 10:10:00|15408.95|15408.95|15381.81|15381.81|15408.95|15408.95|15381.81|15381.81|0
1676974500000|2023-02-21 10:15:00|15380.48|15380.48|15376.5|15376.5|15384.46|15384.46|15371.2|15371.2|0
1676974800000|2023-02-21 10:20:00|15379.16|15379.16|15358.1|15358.1|15380.48|15380.48|15345.05|15345.05|0
1676975100000|2023-02-21 10:25:00|15360.75|15360.75|15350.8|15350.8|15364.73|15364.73|15343.27|15343.27|0
1676975400000|2023-02-21 10:30:00|15348.15|15348.15|15347.93|15347.93|15350.59|15350.59|15344.17|15344.17|0
1676975700000|2023-02-21 10:35:00|15336.63|15336.63|15354.57|15354.57|15354.57|15354.57|15316.05|15316.05|0
1676976000000|2023-02-21 10:40:00|15355.89|15355.89|15339.07|15339.07|15355.89|15355.89|15331.54|15331.54|0
1676976300000|2023-02-21 10:45:00|15337.75|15337.75|15350.15|15350.15|15350.15|15350.15|15337.75|15337.75|0
1676976600000|2023-02-21 10:50:00|15347.54|15347.54|15341.12|15341.12|15351.52|15351.52|15341.12|15341.12|0
1676976900000|2023-02-21 10:55:00|15343.77|15343.77|15357.36|15357.36|15357.36|15357.36|15343.77|15343.77|0
1676977200000|2023-02-21 11:00:00|15353.6|15353.6|15339.26|15339.26|15353.6|15353.6|15335.66|15335.66|0
1676977500000|2023-02-21 11:05:00|15335.5|15335.5|15350.56|15350.56|15350.56|15350.56|15330.41|15330.41|0
1676977800000|2023-02-21 11:10:00|15351.89|15351.89|15354.54|15354.54|15357.2|15357.2|15351.89|15351.89|0
1676978100000|2023-02-21 11:15:00|15352.65|15352.65|15356.42|15356.42|15363.95|15363.95|15352.65|15352.65|0
1676978400000|2023-02-21 11:20:00|15355.09|15355.09|15363.92|15363.92|15365.7|15365.7|15355.09|15355.09|0
1676978700000|2023-02-21 11:25:00|15366.1|15366.1|15376.47|15376.47|15381.16|15381.16|15366.1|15366.1|0
1676979000000|2023-02-21 11:30:00|15377.8|15377.8|15375.52|15375.52|15377.8|15377.8|15372.49|15372.49|0
1676979300000|2023-02-21 11:35:00|15379.29|15379.29|15383.06|15383.06|15391.92|15391.92|15379.29|15379.29|0
1676979600000|2023-02-21 11:40:00|15380.4|15380.4|15378.89|15378.89|15389.26|15389.26|15376.24|15376.24|0
1676979900000|2023-02-21 11:45:00|15376.24|15376.24|15390.57|15390.57|15391.52|15391.52|15376.24|15376.24|0
1676980500000|2023-02-21 11:55:00|15389.24|15389.24|15392.29|15392.29|15392.29|15392.29|15389.24|15389.24|0
1676980800000|2023-02-21 12:00:00|15390.97|15390.97|15396.75|15396.75|15396.75|15396.75|15388.79|15388.79|0
1676981100000|2023-02-21 12:05:00|15395.42|15395.42|15383.71|15383.71|15395.42|15395.42|15383.71|15383.71|0
1676981400000|2023-02-21 12:10:00|15382.39|15382.39|15380.89|15380.89|15382.39|15382.39|15378.62|15378.62|0
1676981700000|2023-02-21 12:15:00|15382.22|15382.22|15378.67|15378.67|15386.2|15386.2|15378.67|15378.67|0
1676982000000|2023-02-21 12:20:00|15374.9|15374.9|15374.9|15374.9|15374.9|15374.9|15374.9|15374.9|0
1676982300000|2023-02-21 12:25:00|15372.25|15372.25|15370.92|15370.92|15372.25|15372.25|15370.92|15370.92|0
1676982600000|2023-02-21 12:30:00|15374.9|15374.9|15390.18|15390.18|15390.18|15390.18|15374.9|15374.9|0
1676982900000|2023-02-21 12:35:00|15393.95|15393.95|15398.57|15398.57|15399.89|15399.89|15392.62|15392.62|0
1676983200000|2023-02-21 12:40:00|15395.73|15395.73|15395.73|15395.73|15395.73|15395.73|15395.73|15395.73|0
1676983500000|2023-02-21 12:45:00|15398.38|15398.38|15390.66|15390.66|15399.7|15399.7|15388.01|15388.01|0
1676983800000|2023-02-21 12:50:00|15394.42|15394.42|15394.04|15394.04|15396.7|15396.7|15394.04|15394.04|0
1676984100000|2023-02-21 12:55:00|15395.37|15395.37|15395.37|15395.37|15395.37|15395.37|15395.37|15395.37|0
1676984400000|2023-02-21 13:00:00|15393.19|15393.19|15361.63|15361.63|15393.19|15393.19|15361.63|15361.63|0
1676984700000|2023-02-21 13:05:00|15360.69|15360.69|15364.45|15364.45|15364.45|15364.45|15360.69|15360.69|0
1676985000000|2023-02-21 13:10:00|15360.47|15360.47|15362.73|15362.73|15366.71|15366.71|15357.42|15357.42|0
1676985300000|2023-02-21 13:15:00|15361.4|15361.4|15346.58|15346.58|15364.06|15364.06|15339.96|15339.96|0
1676985600000|2023-02-21 13:20:00|15347.53|15347.53|15343.55|15343.55|15347.53|15347.53|15343.55|15343.55|0
1676985900000|2023-02-21 13:25:00|15339.78|15339.78|15343.76|15343.76|15343.76|15343.76|15337.89|15337.89|0
1676986200000|2023-02-21 13:30:00|15351.3|15351.3|15362.81|15362.81|15362.81|15362.81|15349.97|15349.97|0
1676986500000|2023-02-21 13:35:00|15364.14|15364.14|15364.35|15364.35|15371.88|15371.88|15361.7|15361.7|0
1676986800000|2023-02-21 13:40:00|15361.7|15361.7|15357.57|15357.57|15364.54|15364.54|15352.84|15352.84|0
1676987100000|2023-02-21 13:45:00|15352.84|15352.84|15355.35|15355.35|15358.01|15358.01|15349.29|15349.29|0
1676987400000|2023-02-21 13:50:00|15352.7|15352.7|15325.07|15325.07|15352.7|15352.7|15325.07|15325.07|0
1676987700000|2023-02-21 13:55:00|15319.76|15319.76|15326.72|15326.72|15329.37|15329.37|15319.76|15319.76|0
1676988000000|2023-02-21 14:00:00|15324.07|15324.07|15340.67|15340.67|15342|15342|15324.07|15324.07|0
1676988300000|2023-02-21 14:05:00|15344.44|15344.44|15357.71|15357.71|15358.85|15358.85|15344.44|15344.44|0
1676988600000|2023-02-21 14:10:00|15359.03|15359.03|15354.11|15354.11|15359.03|15359.03|15348.81|15348.81|0
1676988900000|2023-02-21 14:15:00|15352.79|15352.79|15355.23|15355.23|15356.55|15356.55|15352.57|15352.57|0
1676989200000|2023-02-21 14:20:00|15361.85|15361.85|15358.09|15358.09|15361.85|15361.85|15358.09|15358.09|0
1676989500000|2023-02-21 14:25:00|15353.35|15353.35|15344.07|15344.07|15354.68|15354.68|15342.96|15342.96|0
1676989800000|2023-02-21 14:30:00|15338.39|15338.39|15361.41|15361.41|15361.41|15361.41|15338.39|15338.39|0
1676990100000|2023-02-21 14:35:00|15357.65|15357.65|15348.27|15348.27|15359.99|15359.99|15348.27|15348.27|0
1676990400000|2023-02-21 14:40:00|15352.25|15352.25|15361.76|15361.76|15365.74|15365.74|15345.62|15345.62|0
1676990700000|2023-02-21 14:45:00|15357.99|15357.99|15338.73|15338.73|15357.99|15357.99|15333.64|15333.64|0
1676991000000|2023-02-21 14:50:00|15334.97|15334.97|15341.77|15341.77|15341.77|15341.77|15324.05|15324.05|0
1676991300000|2023-02-21 14:55:00|15339.11|15339.11|15326.83|15326.83|15340.44|15340.44|15323.83|15323.83|0
1676991600000|2023-02-21 15:00:00|15325.5|15325.5|15307.6|15307.6|15328.18|15328.18|15293.22|15293.22|0
1676991900000|2023-02-21 15:05:00|15308.93|15308.93|15282.99|15282.99|15314.02|15314.02|15282.99|15282.99|0
1676992200000|2023-02-21 15:10:00|15284.32|15284.32|15265.31|15265.31|15284.32|15284.32|15263.91|15263.91|0
1676992500000|2023-02-21 15:15:00|15267.96|15267.96|15275.03|15275.03|15275.03|15275.03|15260.64|15260.64|0
1676992800000|2023-02-21 15:20:00|15278.8|15278.8|15295.77|15295.77|15296.88|15296.88|15278.8|15278.8|0
1676993100000|2023-02-21 15:25:00|15293.12|15293.12|15265.21|15265.21|15295.77|15295.77|15257.26|15257.26|0
1676993400000|2023-02-21 15:30:00|15263.89|15263.89|15248.23|15248.23|15268.6|15268.6|15239.42|15239.42|0
1676993700000|2023-02-21 15:35:00|15246.9|15246.9|15272.12|15272.12|15280.75|15280.75|15246.9|15246.9|0
1676994000000|2023-02-21 15:40:00|15274.77|15274.77|15286.66|15286.66|15299.12|15299.12|15274.77|15274.77|0
1676994300000|2023-02-21 15:45:00|15285.33|15285.33|15277.85|15277.85|15285.33|15285.33|15276.52|15276.52|0
1676994600000|2023-02-21 15:50:00|15276.98|15276.98|15260.61|15260.61|15279.63|15279.63|15256.84|15256.84|0
1676994900000|2023-02-21 15:55:00|15259.28|15259.28|15245.54|15245.54|15259.28|15259.28|15244.21|15244.21|0
1676995200000|2023-02-21 16:00:00|15244.67|15244.67|15252.87|15252.87|15253.74|15253.74|15243.34|15243.34|0
1676995500000|2023-02-21 16:05:00|15254.2|15254.2|15246.07|15246.07|15254.2|15254.2|15240.39|15240.39|0
1676995800000|2023-02-21 16:10:00|15248.73|15248.73|15248.86|15248.86|15252.71|15252.71|15243.63|15243.63|0
1676996100000|2023-02-21 16:15:00|15244.88|15244.88|15241.59|15241.59|15252.91|15252.91|15241.59|15241.59|0
1676996400000|2023-02-21 16:20:00|15240.26|15240.26|15235.64|15235.64|15240.26|15240.26|15235.64|15235.64|0
1676996700000|2023-02-21 16:25:00|15239.41|15239.41|15231.51|15231.51|15245.37|15245.37|15227.74|15227.74|0
1677053700000|2023-02-22 08:15:00|15119.45|15119.45|15129.64|15129.64|15129.64|15129.64|15116.8|15116.8|0
1677054000000|2023-02-22 08:20:00|15133.62|15133.62|15150.44|15150.44|15153.09|15153.09|15133.62|15133.62|0
1677054300000|2023-02-22 08:25:00|15154.2|15154.2|15132.51|15132.51|15156.64|15156.64|15132.51|15132.51|0
1677054600000|2023-02-22 08:30:00|15136.27|15136.27|15120.07|15120.07|15141.55|15141.55|15120.07|15120.07|0
1677054900000|2023-02-22 08:35:00|15123.83|15123.83|15084.63|15084.63|15123.83|15123.83|15074.02|15074.02|0
1677055200000|2023-02-22 08:40:00|15083.3|15083.3|15049.88|15049.88|15083.3|15083.3|15049.88|15049.88|0
1677055500000|2023-02-22 08:45:00|15048.55|15048.55|15029.98|15029.98|15051.21|15051.21|15024.68|15024.68|0
1677055800000|2023-02-22 08:50:00|15022.45|15022.45|15064.52|15064.52|15065.85|15065.85|15022.45|15022.45|0
1677056100000|2023-02-22 08:55:00|15053.22|15053.22|15070.94|15070.94|15072.26|15072.26|15053.22|15053.22|0
1677056400000|2023-02-22 09:00:00|15069.61|15069.61|15067.74|15067.74|15070.04|15070.04|15062.08|15062.08|0
1677056700000|2023-02-22 09:05:00|15085.46|15085.46|15088.35|15088.35|15090.77|15090.77|15079.5|15079.5|0
1677057000000|2023-02-22 09:10:00|15080.82|15080.82|15064.22|15064.22|15080.82|15080.82|15064.22|15064.22|0
1677057300000|2023-02-22 09:15:00|15083.05|15083.05|15064.22|15064.22|15083.05|15083.05|15064.22|15064.22|0
1677057600000|2023-02-22 09:20:00|15075.52|15075.52|15072.86|15072.86|15080.61|15080.61|15067.98|15067.98|0
1677057900000|2023-02-22 09:25:00|15074.19|15074.19|15080.82|15080.82|15080.82|15080.82|15074.19|15074.19|0
1677058200000|2023-02-22 09:30:00|15082.15|15082.15|15061.91|15061.91|15084.8|15084.8|15059.47|15059.47|0
1677058500000|2023-02-22 09:35:00|15060.59|15060.59|15052.84|15052.84|15067.22|15067.22|15042.65|15042.65|0
1677058800000|2023-02-22 09:40:00|15056.61|15056.61|15031.54|15031.54|15056.61|15056.61|15024.9|15024.9|0
1677059100000|2023-02-22 09:45:00|15030.23|15030.23|15061.01|15061.01|15061.01|15061.01|15028.92|15028.92|0
1677059400000|2023-02-22 09:50:00|15063.66|15063.66|15085.97|15085.97|15086.25|15086.25|15063.66|15063.66|0
1677059700000|2023-02-22 09:55:00|15080.66|15080.66|15066.95|15066.95|15080.66|15080.66|15066.95|15066.95|0
1677060000000|2023-02-22 10:00:00|15063.19|15063.19|15063.19|15063.19|15063.19|15063.19|15055.23|15055.23|0
1677060300000|2023-02-22 10:05:00|15066.95|15066.95|15051.46|15051.46|15066.95|15066.95|15051.46|15051.46|0
1677060600000|2023-02-22 10:10:00|15052.79|15052.79|15025.11|15025.11|15054.12|15054.12|15025.11|15025.11|0
1677060900000|2023-02-22 10:15:00|15029.09|15029.09|15030.2|15030.2|15032.85|15032.85|15020.23|15020.23|0
1677061200000|2023-02-22 10:20:00|15028.87|15028.87|15002.08|15002.08|15028.87|15028.87|15002.08|15002.08|0
1677061500000|2023-02-22 10:25:00|15004.74|15004.74|15008.94|15008.94|15012.7|15012.7|15004.74|15004.74|0
1677061800000|2023-02-22 10:30:00|15008.5|15008.5|15011.58|15011.58|15014.02|15014.02|15003.2|15003.2|0
1677062100000|2023-02-22 10:35:00|15012.91|15012.91|15004.69|15004.69|15012.91|15012.91|14997.16|14997.16|0
1677062400000|2023-02-22 10:40:00|15003.36|15003.36|15016.2|15016.2|15016.2|15016.2|15003.36|15003.36|0
1677062700000|2023-02-22 10:45:00|15018.85|15018.85|15036.12|15036.12|15039.88|15039.88|15018.85|15018.85|0
1677063000000|2023-02-22 10:50:00|15039.88|15039.88|15018.19|15018.19|15039.88|15039.88|15018.19|15018.19|0
1677063300000|2023-02-22 10:55:00|15010.23|15010.23|15006.5|15006.5|15010.27|15010.27|15003.85|15003.85|0
1677063600000|2023-02-22 11:00:00|15002.52|15002.52|15020.45|15020.45|15020.45|15020.45|15002.52|15002.52|0
1677063900000|2023-02-22 11:05:00|15021.78|15021.78|15028.84|15028.84|15030.38|15030.38|15021.78|15021.78|0
1677064200000|2023-02-22 11:10:00|15031.49|15031.49|15040.56|15040.56|15040.56|15040.56|15031.49|15031.49|0
1677064500000|2023-02-22 11:15:00|15037.91|15037.91|15039.45|15039.45|15040.56|15040.56|15036.8|15036.8|0
1677064800000|2023-02-22 11:20:00|15050.75|15050.75|15060.03|15060.03|15063.8|15063.8|15050.75|15050.75|0
1677065100000|2023-02-22 11:25:00|15067.57|15067.57|15053.61|15053.61|15068.89|15068.89|15053.61|15053.61|0
1677065400000|2023-02-22 11:30:00|15054.94|15054.94|15054.47|15054.47|15054.94|15054.94|15052.29|15052.29|0
1677065700000|2023-02-22 11:35:00|15055.79|15055.79|15057.12|15057.12|15057.12|15057.12|15054.47|15054.47|0
1677066000000|2023-02-22 11:40:00|15072.27|15072.27|15048.52|15048.52|15072.27|15072.27|15048.52|15048.52|0
1677066300000|2023-02-22 11:45:00|15047.65|15047.65|15039.03|15039.03|15047.65|15047.65|15037.7|15037.7|0
1677066600000|2023-02-22 11:50:00|15040.36|15040.36|15053.2|15053.2|15053.2|15053.2|15040.36|15040.36|0
1677066900000|2023-02-22 11:55:00|15057.18|15057.18|15060.7|15060.7|15060.7|15060.7|15057.18|15057.18|0
1677067200000|2023-02-22 12:00:00|15059.83|15059.83|15086.78|15086.78|15086.78|15086.78|15058.22|15058.22|0
1677067500000|2023-02-22 12:05:00|15089.44|15089.44|15098.72|15098.72|15098.72|15098.72|15089.44|15089.44|0
1677067800000|2023-02-22 12:10:00|15117.55|15117.55|15121.11|15121.11|15125.09|15125.09|15117.55|15117.55|0
1677068100000|2023-02-22 12:15:00|15123.76|15123.76|15117.55|15117.55|15125.09|15125.09|15117.55|15117.55|0
1677068400000|2023-02-22 12:20:00|15119.3|15119.3|15135.9|15135.9|15137.23|15137.23|15119.3|15119.3|0
1677068700000|2023-02-22 12:25:00|15139.67|15139.67|15143.63|15143.63|15147.4|15147.4|15139.23|15139.23|0
1677069000000|2023-02-22 12:30:00|15147.4|15147.4|15147.1|15147.1|15153.51|15153.51|15143.91|15143.91|0
1677069300000|2023-02-22 12:35:00|15154.63|15154.63|15159.72|15159.72|15163.7|15163.7|15154.63|15154.63|0
1677069600000|2023-02-22 12:40:00|15163.49|15163.49|15159.72|15159.72|15166.14|15166.14|15159.72|15159.72|0
1677069900000|2023-02-22 12:45:00|15161.05|15161.05|15162.37|15162.37|15162.37|15162.37|15161.05|15161.05|0
1677070200000|2023-02-22 12:50:00|15159.72|15159.72|15160.18|15160.18|15160.18|15160.18|15158.85|15158.85|0
1677070500000|2023-02-22 12:55:00|15158.85|15158.85|15165.06|15165.06|15165.06|15165.06|15156.2|15156.2|0
1677070800000|2023-02-22 13:00:00|15166.38|15166.38|15158.66|15158.66|15166.38|15166.38|15158.66|15158.66|0
1677071100000|2023-02-22 13:05:00|15157.33|15157.33|15159.77|15159.77|15161.1|15161.1|15153.56|15153.56|0
1677071400000|2023-02-22 13:10:00|15162.14|15162.14|15162.14|15162.14|15162.14|15162.14|15162.14|15162.14|0
1677071700000|2023-02-22 13:15:00|15166.12|15166.12|15171.21|15171.21|15171.21|15171.21|15166.12|15166.12|0
1677072000000|2023-02-22 13:20:00|15174.97|15174.97|15172.32|15172.32|15174.97|15174.97|15172.32|15172.32|0
1677072300000|2023-02-22 13:25:00|15172.8|15172.8|15167.49|15167.49|15172.8|15172.8|15166.16|15166.16|0
1677072600000|2023-02-22 13:30:00|15166.16|15166.16|15163.31|15163.31|15167.49|15167.49|15162.42|15162.42|0
1677072900000|2023-02-22 13:35:00|15170.84|15170.84|15177.24|15177.24|15177.24|15177.24|15170.84|15170.84|0
1677073200000|2023-02-22 13:40:00|15181.01|15181.01|15181.01|15181.01|15181.01|15181.01|15181.01|15181.01|0
1677073500000|2023-02-22 13:45:00|15184.99|15184.99|15186.86|15186.86|15186.86|15186.86|15183.09|15183.09|0
1677073800000|2023-02-22 13:50:00|15185.53|15185.53|15190.84|15190.84|15190.84|15190.84|15185.53|15185.53|0
1677074100000|2023-02-22 13:55:00|15192.16|15192.16|15193.49|15193.49|15193.49|15193.49|15192.16|15192.16|0
1677074400000|2023-02-22 14:00:00|15194.82|15194.82|15199.91|15199.91|15202.35|15202.35|15194.82|15194.82|0
1677074700000|2023-02-22 14:05:00|15197.26|15197.26|15192.16|15192.16|15197.26|15197.26|15192.16|15192.16|0
1677075000000|2023-02-22 14:10:00|15190.42|15190.42|15174.93|15174.93|15190.42|15190.42|15174.93|15174.93|0
1677075300000|2023-02-22 14:15:00|15176.26|15176.26|15170.94|15170.94|15176.26|15176.26|15167.4|15167.4|0
1677075600000|2023-02-22 14:20:00|15174.71|15174.71|15167.17|15167.17|15174.71|15174.71|15167.17|15167.17|0
1677075900000|2023-02-22 14:25:00|15160.54|15160.54|15147.92|15147.92|15160.54|15160.54|15147.92|15147.92|0
1677076200000|2023-02-22 14:30:00|15146.59|15146.59|15191.1|15191.1|15191.1|15191.1|15146.59|15146.59|0
1677076500000|2023-02-22 14:35:00|15188.45|15188.45|15191.03|15191.03|15193.47|15193.47|15184.68|15184.68|0
1677076800000|2023-02-22 14:40:00|15198.56|15198.56|15198.38|15198.38|15210.08|15210.08|15198.38|15198.38|0
1677077100000|2023-02-22 14:45:00|15204.8|15204.8|15198.21|15198.21|15208.4|15208.4|15196.88|15196.88|0
1677077400000|2023-02-22 14:50:00|15194.44|15194.44|15187.37|15187.37|15194.9|15194.9|15187.37|15187.37|0
1677077700000|2023-02-22 14:55:00|15180.95|15180.95|15165.23|15165.23|15180.95|15180.95|15165.23|15165.23|0
1677078000000|2023-02-22 15:00:00|15167.89|15167.89|15150.17|15150.17|15167.89|15167.89|15150.17|15150.17|0
1677078300000|2023-02-22 15:05:00|15153.93|15153.93|15147.92|15147.92|15160.35|15160.35|15147.92|15147.92|0
1677078600000|2023-02-22 15:10:00|15146.59|15146.59|15144.76|15144.76|15146.59|15146.59|15127.36|15127.36|0
1677078900000|2023-02-22 15:15:00|15148.52|15148.52|15148.74|15148.74|15156.27|15156.27|15140.99|15140.99|0
1677079200000|2023-02-22 15:20:00|15156.27|15156.27|15162.45|15162.45|15162.45|15162.45|15156.27|15156.27|0
1677079500000|2023-02-22 15:25:00|15169.98|15169.98|15146.54|15146.54|15170.19|15170.19|15146.54|15146.54|0
1677079800000|2023-02-22 15:30:00|15145.21|15145.21|15149.87|15149.87|15160.49|15160.49|15141.45|15141.45|0
1677080100000|2023-02-22 15:35:00|15142.34|15142.34|15144.78|15144.78|15149.87|15149.87|15142.34|15142.34|0
1677080400000|2023-02-22 15:40:00|15148.54|15148.54|15163.63|15163.63|15163.63|15163.63|15148.54|15148.54|0
1677080700000|2023-02-22 15:45:00|15167.4|15167.4|15188.87|15188.87|15188.87|15188.87|15167.4|15167.4|0
1677081000000|2023-02-22 15:50:00|15185.1|15185.1|15182.09|15182.09|15187.75|15187.75|15182.09|15182.09|0
1677081300000|2023-02-22 15:55:00|15185.86|15185.86|15193.8|15193.8|15193.8|15193.8|15185.86|15185.86|0
1677081600000|2023-02-22 16:00:00|15191.14|15191.14|15194.84|15194.84|15194.84|15194.84|15184.73|15184.73|0
1677081900000|2023-02-22 16:05:00|15197.49|15197.49|15200.14|15200.14|15203.91|15203.91|15197.49|15197.49|0
1677082200000|2023-02-22 16:10:00|15201.47|15201.47|15189.48|15189.48|15201.47|15201.47|15188.16|15188.16|0
1677082500000|2023-02-22 16:15:00|15188.16|15188.16|15184.63|15184.63|15188.59|15188.59|15184.63|15184.63|0
1677082800000|2023-02-22 16:20:00|15187.29|15187.29|15181.08|15181.08|15191.05|15191.05|15177.31|15177.31|0
1677083100000|2023-02-22 16:25:00|15179.19|15179.19|15173|15173|15181.63|15181.63|15168.5|15168.5|0
1677140100000|2023-02-23 08:15:00|15190.04|15190.04|15184.94|15184.94|15190.04|15190.04|15183.62|15183.62|0
1677140400000|2023-02-23 08:20:00|15187.6|15187.6|15195.2|15195.2|15214.03|15214.03|15187.6|15187.6|0
1677140700000|2023-02-23 08:25:00|15199.18|15199.18|15201.4|15201.4|15206.71|15206.71|15195.41|15195.41|0
1677141000000|2023-02-23 08:30:00|15204.06|15204.06|15216.39|15216.39|15216.39|15216.39|15204.06|15204.06|0
1677141300000|2023-02-23 08:35:00|15219.05|15219.05|15224.35|15224.35|15224.35|15224.35|15219.05|15219.05|0
1677141600000|2023-02-23 08:40:00|15262.02|15262.02|15230.13|15230.13|15262.02|15262.02|15230.13|15230.13|0
1677141900000|2023-02-23 08:45:00|15233.9|15233.9|15233.9|15233.9|15233.9|15233.9|15233.9|15233.9|0
1677142200000|2023-02-23 08:50:00|15241.43|15241.43|15252.73|15252.73|15252.73|15252.73|15241.43|15241.43|0
1677142500000|2023-02-23 08:55:00|15246.1|15246.1|15243.44|15243.44|15246.1|15246.1|15243.44|15243.44|0
1677142800000|2023-02-23 09:00:00|15228.38|15228.38|15224.4|15224.4|15232.36|15232.36|15224.4|15224.4|0
1677143100000|2023-02-23 09:05:00|15216.87|15216.87|15227.02|15227.02|15227.02|15227.02|15212.89|15212.89|0
1677143700000|2023-02-23 09:15:00|15223.26|15223.26|15232.12|15232.12|15232.12|15232.12|15223.04|15223.04|0
1677144000000|2023-02-23 09:20:00|15233.44|15233.44|15216.79|15216.79|15236.1|15236.1|15214.61|15214.61|0
1677144300000|2023-02-23 09:25:00|15215.46|15215.46|15206.6|15206.6|15218.12|15218.12|15206.6|15206.6|0
1677144600000|2023-02-23 09:30:00|15205.28|15205.28|15192.44|15192.44|15205.28|15205.28|15188.67|15188.67|0
1677144900000|2023-02-23 09:35:00|15196.21|15196.21|15196.21|15196.21|15196.21|15196.21|15196.21|15196.21|0
1677145200000|2023-02-23 09:40:00|15181.14|15181.14|15185.12|15185.12|15186.45|15186.45|15181.14|15181.14|0
1677145500000|2023-02-23 09:45:00|15177.59|15177.59|15177.59|15177.59|15177.59|15177.59|15177.59|15177.59|0
1677145800000|2023-02-23 09:50:00|15178.02|15178.02|15178.02|15178.02|15180.68|15180.68|15178.02|15178.02|0
1677146100000|2023-02-23 09:55:00|15181.79|15181.79|15179.14|15179.14|15181.79|15181.79|15177.83|15177.83|0
1677146400000|2023-02-23 10:00:00|15182.9|15182.9|15195.31|15195.31|15195.31|15195.31|15182.9|15182.9|0
1677146700000|2023-02-23 10:05:00|15193.99|15193.99|15150.59|15150.59|15193.99|15193.99|15149.27|15149.27|0
1677147000000|2023-02-23 10:10:00|15135.53|15135.53|15137.97|15137.97|15137.97|15137.97|15126.45|15126.45|0
1677147300000|2023-02-23 10:15:00|15140.62|15140.62|15155.72|15155.72|15155.72|15155.72|15135.35|15135.35|0
1677147600000|2023-02-23 10:20:00|15151.96|15151.96|15146.86|15146.86|15151.96|15151.96|15143.1|15143.1|0
1677147900000|2023-02-23 10:25:00|15144.97|15144.97|15143.55|15143.55|15144.97|15144.97|15132.25|15132.25|0
1677148200000|2023-02-23 10:30:00|15136.92|15136.92|15138.24|15138.24|15138.24|15138.24|15136.92|15136.92|0
1677148500000|2023-02-23 10:35:00|15140.9|15140.9|15143.55|15143.55|15143.55|15143.55|15140.9|15140.9|0
1677148800000|2023-02-23 10:40:00|15136.02|15136.02|15138.67|15138.67|15138.67|15138.67|15136.02|15136.02|0
1677149100000|2023-02-23 10:45:00|15132.04|15132.04|15135.8|15135.8|15135.8|15135.8|15129.39|15129.39|0
1677149400000|2023-02-23 10:50:00|15133.19|15133.19|15138.28|15138.28|15142.05|15142.05|15133.19|15133.19|0
1677149700000|2023-02-23 10:55:00|15134.52|15134.52|15138.5|15138.5|15138.5|15138.5|15134.52|15134.52|0
1677150000000|2023-02-23 11:00:00|15140.68|15140.68|15148.68|15148.68|15152.45|15152.45|15138.5|15138.5|0
1677150300000|2023-02-23 11:05:00|15149.63|15149.63|15149.63|15149.63|15149.63|15149.63|15149.63|15149.63|0
1677150600000|2023-02-23 11:10:00|15150.96|15150.96|15152.94|15152.94|15158.04|15158.04|15150.96|15150.96|0
1677150900000|2023-02-23 11:15:00|15145.41|15145.41|15135.79|15135.79|15150.14|15150.14|15129.37|15129.37|0
1677151200000|2023-02-23 11:20:00|15139.56|15139.56|15151.02|15151.02|15151.02|15151.02|15139.56|15139.56|0
1677151800000|2023-02-23 11:30:00|15152.35|15152.35|15155|15155|15155|15155|15152.35|15152.35|0
1677152100000|2023-02-23 11:35:00|15166.3|15166.3|15170.07|15170.07|15172.72|15172.72|15166.3|15166.3|0
1677152400000|2023-02-23 11:40:00|15172.72|15172.72|15177.97|15177.97|15177.97|15177.97|15172.72|15172.72|0
1677152700000|2023-02-23 11:45:00|15174.48|15174.48|15179.99|15179.99|15179.99|15179.99|15171.43|15171.43|0
1677153000000|2023-02-23 11:50:00|15180.47|15180.47|15180.47|15180.47|15180.47|15180.47|15180.47|15180.47|0
1677153300000|2023-02-23 11:55:00|15180.94|15180.94|15176.49|15176.49|15181.89|15181.89|15176.49|15176.49|0
1677153600000|2023-02-23 12:00:00|15172.72|15172.72|15179.14|15179.14|15179.14|15179.14|15171.39|15171.39|0
1677153900000|2023-02-23 12:05:00|15182.9|15182.9|15182.9|15182.9|15182.9|15182.9|15182.9|15182.9|0
1677154200000|2023-02-23 12:10:00|15184.23|15184.23|15184.23|15184.23|15185.56|15185.56|15184.23|15184.23|0
1677154500000|2023-02-23 12:15:00|15185.65|15185.65|15185.54|15185.54|15185.65|15185.65|15184.23|15184.23|0
1677154800000|2023-02-23 12:20:00|15184.21|15184.21|15178.47|15178.47|15185.54|15185.54|15178.47|15178.47|0
1677155100000|2023-02-23 12:25:00|15181.12|15181.12|15179.82|15179.82|15186.43|15186.43|15179.82|15179.82|0
1677155400000|2023-02-23 12:30:00|15172.28|15172.28|15171.43|15171.43|15173.61|15173.61|15171.43|15171.43|0
1677155700000|2023-02-23 12:35:00|15170.56|15170.56|15163.93|15163.93|15170.56|15170.56|15161.49|15161.49|0
1677156000000|2023-02-23 12:40:00|15161.27|15161.27|15161.27|15161.27|15161.27|15161.27|15161.27|15161.27|0
1677156300000|2023-02-23 12:45:00|15149.98|15149.98|15147.34|15147.34|15149.98|15149.98|15144.67|15144.67|0
1677156600000|2023-02-23 12:50:00|15148.29|15148.29|15143.2|15143.2|15148.29|15148.29|15143.2|15143.2|0
1677156900000|2023-02-23 12:55:00|15144.52|15144.52|15152.27|15152.27|15152.27|15152.27|15143.2|15143.2|0
1677157200000|2023-02-23 13:00:00|15159.8|15159.8|15156.03|15156.03|15159.8|15159.8|15156.03|15156.03|0
1677157500000|2023-02-23 13:05:00|15152.27|15152.27|15145.83|15145.83|15153.59|15153.59|15144.52|15144.52|0
1677157800000|2023-02-23 13:10:00|15148.44|15148.44|15149.31|15149.31|15149.31|15149.31|15148.44|15148.44|0
1677158100000|2023-02-23 13:15:00|15150.64|15150.64|15154.22|15154.22|15154.22|15154.22|15147.8|15147.8|0
1677158400000|2023-02-23 13:20:00|15155.09|15155.09|15153.77|15153.77|15158.86|15158.86|15153.77|15153.77|0
1677158700000|2023-02-23 13:25:00|15161.3|15161.3|15152.24|15152.24|15161.3|15161.3|15152.24|15152.24|0
1677159000000|2023-02-23 13:30:00|15144.71|15144.71|15140.73|15140.73|15163.54|15163.54|15134.1|15134.1|0
1677159600000|2023-02-23 13:40:00|15144.71|15144.71|15156.6|15156.6|15157.55|15157.55|15144.71|15144.71|0
1677159900000|2023-02-23 13:45:00|15155.28|15155.28|15141.13|15141.13|15155.28|15155.28|15141.13|15141.13|0
1677160200000|2023-02-23 13:50:00|15142.46|15142.46|15157.28|15157.28|15157.28|15157.28|15142.46|15142.46|0
1677160500000|2023-02-23 13:55:00|15159.93|15159.93|15157.93|15157.93|15161.7|15161.7|15157.93|15157.93|0
1677160800000|2023-02-23 14:00:00|15155.09|15155.09|15180.77|15180.77|15180.77|15180.77|15155.09|15155.09|0
1677161100000|2023-02-23 14:05:00|15182.09|15182.09|15178.52|15178.52|15186.07|15186.07|15178.52|15178.52|0
1677161400000|2023-02-23 14:10:00|15177.21|15177.21|15169.9|15169.9|15177.21|15177.21|15169.9|15169.9|0
1677161700000|2023-02-23 14:15:00|15170.77|15170.77|15181.17|15181.17|15182.5|15182.5|15169.9|15169.9|0
1677162000000|2023-02-23 14:20:00|15182.5|15182.5|15182.5|15182.5|15182.5|15182.5|15182.5|15182.5|0
1677162300000|2023-02-23 14:25:00|15184.24|15184.24|15198.38|15198.38|15198.38|15198.38|15184.24|15184.24|0
1677162600000|2023-02-23 14:30:00|15205.92|15205.92|15201.95|15201.95|15209.9|15209.9|15191.76|15191.76|0
1677162900000|2023-02-23 14:35:00|15198.18|15198.18|15180.25|15180.25|15198.18|15198.18|15180.25|15180.25|0
1677163200000|2023-02-23 14:40:00|15184.02|15184.02|15177.18|15177.18|15184.02|15184.02|15177.18|15177.18|0
1677163500000|2023-02-23 14:45:00|15180.95|15180.95|15223.45|15223.45|15223.45|15223.45|15178.51|15178.51|0
1677163800000|2023-02-23 14:50:00|15224.78|15224.78|15216.63|15216.63|15228.54|15228.54|15216.63|15216.63|0
1677164100000|2023-02-23 14:55:00|15217.96|15217.96|15225.7|15225.7|15228.36|15228.36|15217.96|15217.96|0
1677164400000|2023-02-23 15:00:00|15233.24|15233.24|15227.73|15227.73|15237|15237|15227.73|15227.73|0
1677164700000|2023-02-23 15:05:00|15227.29|15227.29|15188.57|15188.57|15227.29|15227.29|15185.92|15185.92|0
1677165000000|2023-02-23 15:10:00|15189.88|15189.88|15194.3|15194.3|15194.3|15194.3|15185.9|15185.9|0
1677165300000|2023-02-23 15:15:00|15192.98|15192.98|15203.58|15203.58|15203.58|15203.58|15192.98|15192.98|0
1677165600000|2023-02-23 15:20:00|15211.11|15211.11|15221.22|15221.22|15222.34|15222.34|15211.04|15211.04|0
1677165900000|2023-02-23 15:25:00|15218.86|15218.86|15216.42|15216.42|15220.18|15220.18|15216.42|15216.42|0
1677166200000|2023-02-23 15:30:00|15215.09|15215.09|15217.32|15217.32|15217.32|15217.32|15194.96|15194.96|0
1677166500000|2023-02-23 15:35:00|15215.99|15215.99|15219.76|15219.76|15219.76|15219.76|15215.99|15215.99|0
1677166800000|2023-02-23 15:40:00|15222.13|15222.13|15196.66|15196.66|15222.13|15222.13|15196.66|15196.66|0
1677167100000|2023-02-23 15:45:00|15199.31|15199.31|15194.22|15194.22|15207.06|15207.06|15194.22|15194.22|0
1677167400000|2023-02-23 15:50:00|15182.92|15182.92|15166.78|15166.78|15182.92|15182.92|15156.6|15156.6|0
1677167700000|2023-02-23 15:55:00|15168.11|15168.11|15166.17|15166.17|15170.76|15170.76|15160.86|15160.86|0
1677168000000|2023-02-23 16:00:00|15165.3|15165.3|15190.53|15190.53|15193.18|15193.18|15165.3|15165.3|0
1677168300000|2023-02-23 16:05:00|15189.2|15189.2|15173.66|15173.66|15191.57|15191.57|15173.66|15173.66|0
1677168600000|2023-02-23 16:10:00|15172.34|15172.34|15180.63|15180.63|15180.63|15180.63|15172.34|15172.34|0
1677168900000|2023-02-23 16:15:00|15181.95|15181.95|15177.73|15177.73|15186.59|15186.59|15177.73|15177.73|0
1677169200000|2023-02-23 16:20:00|15173.97|15173.97|15162.26|15162.26|15175.29|15175.29|15157.91|15157.91|0
1677169500000|2023-02-23 16:25:00|15163.59|15163.59|15158.56|15158.56|15163.59|15163.59|15155.86|15155.86|0
1677226500000|2023-02-24 08:15:00|15265.7|15265.7|15250.42|15250.42|15265.7|15265.7|15246.44|15246.44|0
1677226800000|2023-02-24 08:20:00|15239.12|15239.12|15235.14|15235.14|15239.12|15239.12|15235.14|15235.14|0
1677227100000|2023-02-24 08:25:00|15231.37|15231.37|15255.72|15255.72|15255.72|15255.72|15231.37|15231.37|0
1677227400000|2023-02-24 08:30:00|15267.02|15267.02|15246.86|15246.86|15267.02|15267.02|15246.86|15246.86|0
1677227700000|2023-02-24 08:35:00|15254.4|15254.4|15242.88|15242.88|15258.16|15258.16|15235.14|15235.14|0
1677228000000|2023-02-24 08:40:00|15264.58|15264.58|15276.31|15276.31|15291.37|15291.37|15264.58|15264.58|0
1677228300000|2023-02-24 08:45:00|15278.96|15278.96|15254.61|15254.61|15278.96|15278.96|15254.61|15254.61|0
1677228600000|2023-02-24 08:50:00|15258.59|15258.59|15278.75|15278.75|15278.75|15278.75|15258.59|15258.59|0
1677228900000|2023-02-24 08:55:00|15274.77|15274.77|15263.47|15263.47|15274.77|15274.77|15263.47|15263.47|0
1677229200000|2023-02-24 09:00:00|15267.24|15267.24|15298.69|15298.69|15298.69|15298.69|15267.24|15267.24|0
1677229500000|2023-02-24 09:05:00|15309.3|15309.3|15315.72|15315.72|15315.72|15315.72|15300.45|15300.45|0
1677229800000|2023-02-24 09:10:00|15317.05|15317.05|15313.07|15313.07|15317.05|15317.05|15313.07|15313.07|0
1677230100000|2023-02-24 09:15:00|15309.3|15309.3|15320.54|15320.54|15320.54|15320.54|15305.04|15305.04|0
1677230400000|2023-02-24 09:20:00|15319.21|15319.21|15309.3|15309.3|15319.21|15319.21|15307.91|15307.91|0
1677230700000|2023-02-24 09:25:00|15304.94|15304.94|15328.6|15328.6|15328.6|15328.6|15304.94|15304.94|0
1677231000000|2023-02-24 09:30:00|15325.95|15325.95|15349.87|15349.87|15349.87|15349.87|15321.97|15321.97|0
1677231300000|2023-02-24 09:35:00|15342.34|15342.34|15358.27|15358.27|15358.27|15358.27|15342.34|15342.34|0
1677231600000|2023-02-24 09:40:00|15362.04|15362.04|15354.5|15354.5|15362.04|15362.04|15353.18|15353.18|0
1677231900000|2023-02-24 09:45:00|15353.18|15353.18|15383.02|15383.02|15383.02|15383.02|15353.18|15353.18|0
1677232200000|2023-02-24 09:50:00|15390.55|15390.55|15383.43|15383.43|15390.55|15390.55|15381.69|15381.69|0
1677232500000|2023-02-24 09:55:00|15380.78|15380.78|15406.01|15406.01|15406.01|15406.01|15380.78|15380.78|0
1677232800000|2023-02-24 10:00:00|15409.78|15409.78|15420.39|15420.39|15420.39|15420.39|15409.78|15409.78|0
1677233100000|2023-02-24 10:05:00|15419.06|15419.06|15424.16|15424.16|15430.36|15430.36|15419.06|15419.06|0
1677233400000|2023-02-24 10:10:00|15421.5|15421.5|15425.27|15425.27|15425.27|15425.27|15418.85|15418.85|0
1677233700000|2023-02-24 10:15:00|15419.96|15419.96|15418.36|15418.36|15425.06|15425.06|15418.36|15418.36|0
1677234000000|2023-02-24 10:20:00|15414.59|15414.59|15425.2|15425.2|15425.2|15425.2|15413.48|15413.48|0
1677234300000|2023-02-24 10:25:00|15427.86|15427.86|15431.84|15431.84|15431.84|15431.84|15426.53|15426.53|0
1677234600000|2023-02-24 10:30:00|15428.07|15428.07|15422.76|15422.76|15428.07|15428.07|15421.44|15421.44|0
1677234900000|2023-02-24 10:35:00|15420.11|15420.11|15425.2|15425.2|15425.2|15425.2|15420.11|15420.11|0
1677235200000|2023-02-24 10:40:00|15421.22|15421.22|15400.85|15400.85|15421.22|15421.22|15400.85|15400.85|0
1677235500000|2023-02-24 10:45:00|15397.09|15397.09|15403.31|15403.31|15403.31|15403.31|15395.78|15395.78|0
1677235800000|2023-02-24 10:50:00|15401.99|15401.99|15403.31|15403.31|15403.31|15403.31|15401.99|15401.99|0
1677236100000|2023-02-24 10:55:00|15407.08|15407.08|15413.28|15413.28|15413.28|15413.28|15404.43|15404.43|0
1677236400000|2023-02-24 11:00:00|15415.46|15415.46|15420.56|15420.56|15420.56|15420.56|15414.14|15414.14|0
1677236700000|2023-02-24 11:05:00|15411.27|15411.27|15426.76|15426.76|15432.97|15432.97|15411.27|15411.27|0
1677237000000|2023-02-24 11:10:00|15422.78|15422.78|15420.13|15420.13|15422.78|15422.78|15420.13|15420.13|0
1677237300000|2023-02-24 11:15:00|15424.11|15424.11|15395.59|15395.59|15424.11|15424.11|15395.59|15395.59|0
1677237600000|2023-02-24 11:20:00|15394.27|15394.27|15414.64|15414.64|15414.64|15414.64|15394.27|15394.27|0
1677237900000|2023-02-24 11:25:00|15410.87|15410.87|15398.25|15398.25|15410.87|15410.87|15394.48|15394.48|0
1677238200000|2023-02-24 11:30:00|15405.78|15405.78|15401.8|15401.8|15407.11|15407.11|15401.8|15401.8|0
1677238500000|2023-02-24 11:35:00|15400.47|15400.47|15401.8|15401.8|15401.8|15401.8|15400.47|15400.47|0
1677238800000|2023-02-24 11:40:00|15390.5|15390.5|15390.5|15390.5|15391.83|15391.83|15390.5|15390.5|0
1677239100000|2023-02-24 11:45:00|15389.18|15389.18|15380.77|15380.77|15389.18|15389.18|15377|15377|0
1677239400000|2023-02-24 11:50:00|15382.51|15382.51|15380.34|15380.34|15382.51|15382.51|15376.57|15376.57|0
1677239700000|2023-02-24 11:55:00|15381.66|15381.66|15386.06|15386.06|15386.06|15386.06|15381.66|15381.66|0
1677240000000|2023-02-24 12:00:00|15384.73|15384.73|15392.26|15392.26|15392.26|15392.26|15384.73|15384.73|0
1677240300000|2023-02-24 12:05:00|15396.03|15396.03|15405.76|15405.76|15405.76|15405.76|15396.03|15396.03|0
1677240600000|2023-02-24 12:10:00|15398.23|15398.23|15401.99|15401.99|15401.99|15401.99|15393.14|15393.14|0
1677240900000|2023-02-24 12:15:00|15398.23|15398.23|15408.66|15408.66|15409.53|15409.53|15394.46|15394.46|0
1677241200000|2023-02-24 12:20:00|15411.27|15411.27|15417.69|15417.69|15427.88|15427.88|15411.27|15411.27|0
1677241500000|2023-02-24 12:25:00|15409.73|15409.73|15416.36|15416.36|15416.36|15416.36|15405.75|15405.75|0
1677241800000|2023-02-24 12:30:00|15413.71|15413.71|15421.88|15421.88|15421.88|15421.88|15411.06|15411.06|0
1677242100000|2023-02-24 12:35:00|15423.21|15423.21|15418.1|15418.1|15423.21|15423.21|15415.44|15415.44|0
1677242400000|2023-02-24 12:40:00|15415.44|15415.44|15414.52|15414.52|15421.5|15421.5|15411.68|15411.68|0
1677242700000|2023-02-24 12:45:00|15410.75|15410.75|15399.02|15399.02|15410.75|15410.75|15399.02|15399.02|0
1677243000000|2023-02-24 12:50:00|15400.91|15400.91|15398.26|15398.26|15400.91|15400.91|15398.26|15398.26|0
1677243300000|2023-02-24 12:55:00|15394.49|15394.49|15395.62|15395.62|15395.62|15395.62|15391.86|15391.86|0
1677243600000|2023-02-24 13:00:00|15394.3|15394.3|15384.81|15384.81|15400.72|15400.72|15384.81|15384.81|0
1677243900000|2023-02-24 13:05:00|15383.94|15383.94|15385.27|15385.27|15385.27|15385.27|15378.85|15378.85|0
1677244200000|2023-02-24 13:10:00|15386.14|15386.14|15377.28|15377.28|15387.47|15387.47|15377.28|15377.28|0
1677244500000|2023-02-24 13:15:00|15376.85|15376.85|15379.29|15379.29|15379.29|15379.29|15371.75|15371.75|0
1677244800000|2023-02-24 13:20:00|15375.52|15375.52|15373.08|15373.08|15384.38|15384.38|15373.08|15373.08|0
1677245100000|2023-02-24 13:25:00|15371.75|15371.75|15360.24|15360.24|15375.52|15375.52|15360.24|15360.24|0
1677245400000|2023-02-24 13:30:00|15344.96|15344.96|15284.04|15284.04|15366.01|15366.01|15283.61|15283.61|0
1677245700000|2023-02-24 13:35:00|15272.11|15272.11|15222.51|15222.51|15276.09|15276.09|15222.51|15222.51|0
1677246000000|2023-02-24 13:40:00|15226.49|15226.49|15223.66|15223.66|15235.83|15235.83|15218.53|15218.53|0
1677246300000|2023-02-24 13:45:00|15227.42|15227.42|15236.7|15236.7|15244.23|15244.23|15224.77|15224.77|0
1677246600000|2023-02-24 13:50:00|15236.26|15236.26|15256.85|15256.85|15256.85|15256.85|15235.41|15235.41|0
1677246900000|2023-02-24 13:55:00|15258.17|15258.17|15285.84|15285.84|15287.17|15287.17|15258.17|15258.17|0
1677247200000|2023-02-24 14:00:00|15274.55|15274.55|15271.72|15271.72|15275.7|15275.7|15265.71|15265.71|0
1677247500000|2023-02-24 14:05:00|15270.39|15270.39|15264.86|15264.86|15270.39|15270.39|15264.86|15264.86|0
1677247800000|2023-02-24 14:10:00|15268.63|15268.63|15256.64|15256.64|15268.63|15268.63|15255.79|15255.79|0
1677248100000|2023-02-24 14:15:00|15260.41|15260.41|15241.21|15241.21|15260.41|15260.41|15239.88|15239.88|0
1677248400000|2023-02-24 14:20:00|15239.88|15239.88|15247.19|15247.19|15247.19|15247.19|15230.59|15230.59|0
1677248700000|2023-02-24 14:25:00|15248.52|15248.52|15249.63|15249.63|15252.29|15252.29|15248.52|15248.52|0
1677249000000|2023-02-24 14:30:00|15252.29|15252.29|15267.51|15267.51|15271.49|15271.49|15250.96|15250.96|0
1677249300000|2023-02-24 14:35:00|15271.27|15271.27|15278.81|15278.81|15278.81|15278.81|15250.9|15250.9|0
1677249600000|2023-02-24 14:40:00|15281.65|15281.65|15226.97|15226.97|15281.65|15281.65|15226.97|15226.97|0
1677249900000|2023-02-24 14:45:00|15226.53|15226.53|15214.8|15214.8|15231.4|15231.4|15214.8|15214.8|0
1677250200000|2023-02-24 14:50:00|15222.33|15222.33|15228.32|15228.32|15228.32|15228.32|15211.5|15211.5|0
1677250500000|2023-02-24 14:55:00|15229.64|15229.64|15253.08|15253.08|15255.7|15255.7|15229.64|15229.64|0
1677250800000|2023-02-24 15:00:00|15251.76|15251.76|15243.37|15243.37|15251.76|15251.76|15224.07|15224.07|0
1677251100000|2023-02-24 15:05:00|15239.61|15239.61|15232.07|15232.07|15244.91|15244.91|15224.54|15224.54|0
1677251400000|2023-02-24 15:10:00|15230.75|15230.75|15204.71|15204.71|15232.17|15232.17|15204.71|15204.71|0
1677251700000|2023-02-24 15:15:00|15212.25|15212.25|15202.1|15202.1|15212.25|15212.25|15199.41|15199.41|0
1677252000000|2023-02-24 15:20:00|15209.63|15209.63|15204.75|15204.75|15213.61|15213.61|15204.75|15204.75|0
1677252300000|2023-02-24 15:25:00|15203.43|15203.43|15221.09|15221.09|15221.09|15221.09|15199.45|15199.45|0
1677252600000|2023-02-24 15:30:00|15222.41|15222.41|15213.1|15213.1|15222.41|15222.41|15202.04|15202.04|0
1677252900000|2023-02-24 15:35:00|15212.15|15212.15|15192.01|15192.01|15216.34|15216.34|15192.01|15192.01|0
1677253200000|2023-02-24 15:40:00|15195.78|15195.78|15219.93|15219.93|15219.93|15219.93|15183.2|15183.2|0
1677253500000|2023-02-24 15:45:00|15220.36|15220.36|15212.18|15212.18|15227.89|15227.89|15212.18|15212.18|0
1677253800000|2023-02-24 15:50:00|15210.85|15210.85|15203.13|15203.13|15213.73|15213.73|15195.59|15195.59|0
1677254100000|2023-02-24 15:55:00|15200.47|15200.47|15198.49|15198.49|15206.89|15206.89|15193.4|15193.4|0
1677254400000|2023-02-24 16:00:00|15197.16|15197.16|15188.57|15188.57|15201.2|15201.2|15188.57|15188.57|0
1677254700000|2023-02-24 16:05:00|15196.11|15196.11|15206.73|15206.73|15206.73|15206.73|15196.11|15196.11|0
1677255000000|2023-02-24 16:10:00|15208.05|15208.05|15210.46|15210.46|15221.11|15221.11|15208.05|15208.05|0
1677255300000|2023-02-24 16:15:00|15214.22|15214.22|15231.55|15231.55|15232.67|15232.67|15214.22|15214.22|0
1677255600000|2023-02-24 16:20:00|15229.37|15229.37|15245.47|15245.47|15245.47|15245.47|15219.98|15219.98|0
1677255900000|2023-02-24 16:25:00|15244.14|15244.14|15240.48|15240.48|15253.32|15253.32|15239.16|15239.16|0
1677485700000|2023-02-27 08:15:00|15369.72|15369.72|15369.72|15369.72|15369.72|15369.72|15369.72|15369.72|0
1677486000000|2023-02-27 08:20:00|15335.82|15335.82|15330.09|15330.09|15335.82|15335.82|15315.92|15315.92|0
1677486300000|2023-02-27 08:25:00|15328.76|15328.76|15337.83|15337.83|15342.02|15342.02|15328.76|15328.76|0
1677486600000|2023-02-27 08:30:00|15341.6|15341.6|15336.72|15336.72|15349.34|15349.34|15330.3|15330.3|0
1677486900000|2023-02-27 08:35:00|15331.41|15331.41|15331.41|15331.41|15331.41|15331.41|15331.41|15331.41|0
1677487200000|2023-02-27 08:40:00|15320.11|15320.11|15353.29|15353.29|15353.29|15353.29|15320.11|15320.11|0
1677487500000|2023-02-27 08:45:00|15349.53|15349.53|15347.31|15347.31|15350.85|15350.85|15346.87|15346.87|0
1677487800000|2023-02-27 08:50:00|15343.54|15343.54|15348.45|15348.45|15348.45|15348.45|15340.49|15340.49|0
1677488100000|2023-02-27 08:55:00|15359.75|15359.75|15334.53|15334.53|15359.75|15359.75|15334.53|15334.53|0
1677488400000|2023-02-27 09:00:00|15333.2|15333.2|15331.44|15331.44|15334.09|15334.09|15331.44|15331.44|0
1677488700000|2023-02-27 09:05:00|15323.91|15323.91|15308.63|15308.63|15323.91|15323.91|15308.63|15308.63|0
1677489000000|2023-02-27 09:10:00|15304.65|15304.65|15312.18|15312.18|15312.18|15312.18|15304.65|15304.65|0
1677489300000|2023-02-27 09:15:00|15314.84|15314.84|15331.44|15331.44|15331.44|15331.44|15314.84|15314.84|0
1677489600000|2023-02-27 09:20:00|15332.77|15332.77|15337.86|15337.86|15339.19|15339.19|15332.77|15332.77|0
1677489900000|2023-02-27 09:25:00|15345.39|15345.39|15354.68|15354.68|15354.68|15354.68|15344.07|15344.07|0
1677490200000|2023-02-27 09:30:00|15349.8|15349.8|15352.85|15352.85|15352.85|15352.85|15349.8|15349.8|0
1677490500000|2023-02-27 09:35:00|15367.91|15367.91|15369.87|15369.87|15370.98|15370.98|15363.45|15363.45|0
1677490800000|2023-02-27 09:40:00|15371.18|15371.18|15368.79|15368.79|15380.3|15380.3|15367.48|15367.48|0
1677491100000|2023-02-27 09:45:00|15367.46|15367.46|15366.13|15366.13|15367.46|15367.46|15366.13|15366.13|0
1677491400000|2023-02-27 09:50:00|15369.9|15369.9|15379.88|15379.88|15384.76|15384.76|15369.9|15369.9|0
1677491700000|2023-02-27 09:55:00|15383.86|15383.86|15390.52|15390.52|15395.16|15395.16|15383.86|15383.86|0
1677492000000|2023-02-27 10:00:00|15391.85|15391.85|15393.18|15393.18|15393.18|15393.18|15382.99|15382.99|0
1677492300000|2023-02-27 10:05:00|15391.85|15391.85|15386.54|15386.54|15391.85|15391.85|15386.54|15386.54|0
1677492600000|2023-02-27 10:10:00|15382.78|15382.78|15379.01|15379.01|15382.78|15382.78|15379.01|15379.01|0
1677492900000|2023-02-27 10:15:00|15371.48|15371.48|15355.3|15355.3|15371.48|15371.48|15355.3|15355.3|0
1677493200000|2023-02-27 10:20:00|15359.07|15359.07|15355.3|15355.3|15359.07|15359.07|15355.3|15355.3|0
1677493500000|2023-02-27 10:25:00|15359.07|15359.07|15352.65|15352.65|15361.51|15361.51|15352.65|15352.65|0
1677493800000|2023-02-27 10:30:00|15351.77|15351.77|15361.75|15361.75|15361.75|15361.75|15350.45|15350.45|0
1677494100000|2023-02-27 10:35:00|15350.45|15350.45|15360.18|15360.18|15360.18|15360.18|15346.68|15346.68|0
1677494400000|2023-02-27 10:40:00|15352.65|15352.65|15348.88|15348.88|15356.41|15356.41|15348.88|15348.88|0
1677494700000|2023-02-27 10:45:00|15352.65|15352.65|15342.62|15342.62|15352.8|15352.8|15342.62|15342.62|0
1677495000000|2023-02-27 10:50:00|15339.13|15339.13|15335.35|15335.35|15339.13|15339.13|15327.39|15327.39|0
1677495300000|2023-02-27 10:55:00|15334.02|15334.02|15332.69|15332.69|15334.02|15334.02|15332.69|15332.69|0
1677495600000|2023-02-27 11:00:00|15334.02|15334.02|15346.86|15346.86|15346.86|15346.86|15334.02|15334.02|0
1677495900000|2023-02-27 11:05:00|15345.53|15345.53|15348.2|15348.2|15353.49|15353.49|15345.53|15345.53|0
1677496200000|2023-02-27 11:10:00|15353.51|15353.51|15348.2|15348.2|15353.51|15353.51|15348.2|15348.2|0
1677496500000|2023-02-27 11:15:00|15347.33|15347.33|15347.33|15347.33|15347.33|15347.33|15347.33|15347.33|0
1677496800000|2023-02-27 11:20:00|15348.66|15348.66|15348.7|15348.7|15351.31|15351.31|15348.66|15348.66|0
1677497100000|2023-02-27 11:25:00|15344.93|15344.93|15343.06|15343.06|15346.82|15346.82|15343.06|15343.06|0
1677497400000|2023-02-27 11:30:00|15346.82|15346.82|15345.5|15345.5|15346.82|15346.82|15345.5|15345.5|0
1677498000000|2023-02-27 11:40:00|15341.73|15341.73|15343.06|15343.06|15343.06|15343.06|15341.73|15341.73|0
1677498300000|2023-02-27 11:45:00|15346.82|15346.82|15341.52|15341.52|15346.82|15346.82|15338.87|15338.87|0
1677498600000|2023-02-27 11:50:00|15343.89|15343.89|15352.67|15352.67|15352.67|15352.67|15343.89|15343.89|0
1677498900000|2023-02-27 11:55:00|15354|15354|15347.14|15347.14|15354|15354|15347.14|15347.14|0
1677499200000|2023-02-27 12:00:00|15348.47|15348.47|15354.89|15354.89|15354.89|15354.89|15348.47|15348.47|0
1677499500000|2023-02-27 12:05:00|15356.22|15356.22|15345.56|15345.56|15357.09|15357.09|15343.38|15343.38|0
1677499800000|2023-02-27 12:10:00|15345.12|15345.12|15357.46|15357.46|15357.46|15357.46|15342.51|15342.51|0
1677500100000|2023-02-27 12:15:00|15359.64|15359.64|15359.21|15359.21|15362.97|15362.97|15358.34|15358.34|0
1677500400000|2023-02-27 12:20:00|15363.19|15363.19|15364.31|15364.31|15367.38|15367.38|15359.42|15359.42|0
1677500700000|2023-02-27 12:25:00|15360.54|15360.54|15355.71|15355.71|15360.54|15360.54|15352.82|15352.82|0
1677501000000|2023-02-27 12:30:00|15362.35|15362.35|15367.65|15367.65|15367.65|15367.65|15362.35|15362.35|0
1677501300000|2023-02-27 12:35:00|15368.52|15368.52|15367.41|15367.41|15370.06|15370.06|15362.1|15362.1|0
1677501600000|2023-02-27 12:40:00|15362.1|15362.1|15371.18|15371.18|15371.18|15371.18|15362.1|15362.1|0
1677501900000|2023-02-27 12:45:00|15369.85|15369.85|15363.24|15363.24|15369.85|15369.85|15363.24|15363.24|0
1677502200000|2023-02-27 12:50:00|15364.11|15364.11|15365.89|15365.89|15366.76|15366.76|15360.34|15360.34|0
1677502500000|2023-02-27 12:55:00|15362.12|15362.12|15362.8|15362.8|15362.8|15362.8|15359.03|15359.03|0
1677502800000|2023-02-27 13:00:00|15358.07|15358.07|15351.25|15351.25|15358.07|15358.07|15346.55|15346.55|0
1677503100000|2023-02-27 13:05:00|15349.92|15349.92|15357.44|15357.44|15362.74|15362.74|15349.92|15349.92|0
1677503400000|2023-02-27 13:10:00|15360.09|15360.09|15358.78|15358.78|15360.09|15360.09|15358.35|15358.35|0
1677503700000|2023-02-27 13:15:00|15358.35|15358.35|15362.98|15362.98|15362.98|15362.98|15357.91|15357.91|0
1677504000000|2023-02-27 13:20:00|15364.31|15364.31|15362.98|15362.98|15368.08|15368.08|15362.98|15362.98|0
1677504300000|2023-02-27 13:25:00|15362.55|15362.55|15354.16|15354.16|15362.55|15362.55|15354.16|15354.16|0
1677504600000|2023-02-27 13:30:00|15359.47|15359.47|15361.95|15361.95|15362.38|15362.38|15358.6|15358.6|0
1677504900000|2023-02-27 13:35:00|15363.27|15363.27|15367.5|15367.5|15369.69|15369.69|15360.62|15360.62|0
1677505200000|2023-02-27 13:40:00|15367.93|15367.93|15364.41|15364.41|15375.03|15375.03|15360.64|15360.64|0
1677505500000|2023-02-27 13:45:00|15361.75|15361.75|15353.12|15353.12|15361.75|15361.75|15353.12|15353.12|0
1677505800000|2023-02-27 13:50:00|15356.88|15356.88|15354.44|15354.44|15356.88|15356.88|15351.79|15351.79|0
1677506100000|2023-02-27 13:55:00|15353.12|15353.12|15355.56|15355.56|15355.56|15355.56|15351.79|15351.79|0
1677506400000|2023-02-27 14:00:00|15356.88|15356.88|15347.38|15347.38|15358.21|15358.21|15347.38|15347.38|0
1677506700000|2023-02-27 14:05:00|15346.05|15346.05|15340.3|15340.3|15346.05|15346.05|15338.08|15338.08|0
1677507000000|2023-02-27 14:10:00|15338.97|15338.97|15328.79|15328.79|15338.97|15338.97|15328.79|15328.79|0
1677507300000|2023-02-27 14:15:00|15330.11|15330.11|15336.32|15336.32|15338.97|15338.97|15330.11|15330.11|0
1677507600000|2023-02-27 14:20:00|15337.19|15337.19|15341.29|15341.29|15345.47|15345.47|15337.19|15337.19|0
1677507900000|2023-02-27 14:25:00|15339.96|15339.96|15338.42|15338.42|15342.61|15342.61|15337.09|15337.09|0
1677508200000|2023-02-27 14:30:00|15341.07|15341.07|15342.74|15342.74|15350.62|15350.62|15338.76|15338.76|0
1677508500000|2023-02-27 14:35:00|15340.99|15340.99|15341.5|15341.5|15351.35|15351.35|15333.03|15333.03|0
1677508800000|2023-02-27 14:40:00|15341.94|15341.94|15337.74|15337.74|15355.2|15355.2|15337.74|15337.74|0
1677509100000|2023-02-27 14:45:00|15335.09|15335.09|15343.38|15343.38|15348.48|15348.48|15320|15320|0
1677509400000|2023-02-27 14:50:00|15340.07|15340.07|15344.27|15344.27|15348.46|15348.46|15335.19|15335.19|0
1677509700000|2023-02-27 14:55:00|15348.25|15348.25|15361.98|15361.98|15361.98|15361.98|15348.25|15348.25|0
1677510000000|2023-02-27 15:00:00|15358|15358|15352.7|15352.7|15358|15358|15352.7|15352.7|0
1677510300000|2023-02-27 15:05:00|15354.02|15354.02|15370.14|15370.14|15371.47|15371.47|15354.02|15354.02|0
1677510600000|2023-02-27 15:10:00|15362.61|15362.61|15361.5|15361.5|15362.61|15362.61|15357.1|15357.1|0
1677510900000|2023-02-27 15:15:00|15362.82|15362.82|15363.04|15363.04|15369.24|15369.24|15360.38|15360.38|0
1677511200000|2023-02-27 15:20:00|15360.38|15360.38|15354.64|15354.64|15360.38|15360.38|15347.11|15347.11|0
1677511500000|2023-02-27 15:25:00|15357.3|15357.3|15359.06|15359.06|15363.04|15363.04|15357.3|15357.3|0
1677511800000|2023-02-27 15:30:00|15361.9|15361.9|15359.04|15359.04|15366.57|15366.57|15353.95|15353.95|0
1677512100000|2023-02-27 15:35:00|15356.39|15356.39|15335.39|15335.39|15356.39|15356.39|15332.73|15332.73|0
1677512400000|2023-02-27 15:40:00|15330.29|15330.29|15339.61|15339.61|15339.61|15339.61|15326.31|15326.31|0
1677512700000|2023-02-27 15:45:00|15338.74|15338.74|15330.61|15330.61|15338.74|15338.74|15330.61|15330.61|0
1677513000000|2023-02-27 15:50:00|15331.05|15331.05|15348.09|15348.09|15352.29|15352.29|15331.05|15331.05|0
1677513300000|2023-02-27 15:55:00|15348.52|15348.52|15357.76|15357.76|15359.08|15359.08|15346.29|15346.29|0
1677513600000|2023-02-27 16:00:00|15359.08|15359.08|15366.18|15366.18|15367.94|15367.94|15359.08|15359.08|0
1677513900000|2023-02-27 16:05:00|15364.86|15364.86|15354.79|15354.79|15366.18|15366.18|15351.44|15351.44|0
1677514200000|2023-02-27 16:10:00|15355.67|15355.67|15350.5|15350.5|15366.92|15366.92|15349.9|15349.9|0
1677514500000|2023-02-27 16:15:00|15349.18|15349.18|15351.83|15351.83|15355.6|15355.6|15345.2|15345.2|0
1677514800000|2023-02-27 16:20:00|15350.5|15350.5|15348.97|15348.97|15364.46|15364.46|15348.97|15348.97|0
1677515100000|2023-02-27 16:25:00|15350.29|15350.29|15346.77|15346.77|15353.4|15353.4|15343|15343|0
1677572100000|2023-02-28 08:15:00|15208.06|15208.06|15191.25|15191.25|15208.06|15208.06|15189.23|15189.23|0
1677572400000|2023-02-28 08:20:00|15193.9|15193.9|15204.09|15204.09|15204.09|15204.09|15193.9|15193.9|0
1677572700000|2023-02-28 08:25:00|15205.41|15205.41|15230.03|15230.03|15230.03|15230.03|15205.41|15205.41|0
1677573000000|2023-02-28 08:30:00|15224.73|15224.73|15196.93|15196.93|15224.73|15224.73|15185.63|15185.63|0
1677573300000|2023-02-28 08:35:00|15195.6|15195.6|15181.83|15181.83|15198.44|15198.44|15171.03|15171.03|0
1677573600000|2023-02-28 08:40:00|15187.13|15187.13|15168.84|15168.84|15193.73|15193.73|15163.55|15163.55|0
1677573900000|2023-02-28 08:45:00|15172.82|15172.82|15203.57|15203.57|15203.57|15203.57|15172.82|15172.82|0
1677574200000|2023-02-28 08:50:00|15207.33|15207.33|15219.9|15219.9|15222.51|15222.51|15205.06|15205.06|0
1677574500000|2023-02-28 08:55:00|15219.03|15219.03|15189.33|15189.33|15224.33|15224.33|15188.9|15188.9|0
1677574800000|2023-02-28 09:00:00|15178.03|15178.03|15222.82|15222.82|15231.33|15231.33|15178.03|15178.03|0
1677575100000|2023-02-28 09:05:00|15218.84|15218.84|15210.2|15210.2|15221.5|15221.5|15210.2|15210.2|0
1677575400000|2023-02-28 09:10:00|15214.18|15214.18|15210.41|15210.41|15214.18|15214.18|15210.41|15210.41|0
1677575700000|2023-02-28 09:15:00|15207.36|15207.36|15203.79|15203.79|15210.42|15210.42|15199.39|15199.39|0
1677576000000|2023-02-28 09:20:00|15205.11|15205.11|15170.79|15170.79|15205.11|15205.11|15170.79|15170.79|0
1677576300000|2023-02-28 09:25:00|15178.32|15178.32|15185.53|15185.53|15185.53|15185.53|15170.79|15170.79|0
1677576600000|2023-02-28 09:30:00|15187.71|15187.71|15200.15|15200.15|15206.07|15206.07|15187.71|15187.71|0
1677576900000|2023-02-28 09:35:00|15196.38|15196.38|15185.21|15185.21|15196.38|15196.38|15182.47|15182.47|0
1677577200000|2023-02-28 09:40:00|15177.68|15177.68|15171.48|15171.48|15184.75|15184.75|15171.48|15171.48|0
1677577500000|2023-02-28 09:45:00|15172.81|15172.81|15186.75|15186.75|15186.75|15186.75|15166.6|15166.6|0
1677577800000|2023-02-28 09:50:00|15188.08|15188.08|15192.87|15192.87|15195.61|15195.61|15188.08|15188.08|0
1677578100000|2023-02-28 09:55:00|15194.19|15194.19|15213.66|15213.66|15218.97|15218.97|15194.19|15194.19|0
1677578400000|2023-02-28 10:00:00|15220.3|15220.3|15225.79|15225.79|15227.11|15227.11|15220.3|15220.3|0
1677578700000|2023-02-28 10:05:00|15227.11|15227.11|15231.09|15231.09|15231.09|15231.09|15227.11|15227.11|0
1677579000000|2023-02-28 10:10:00|15227.33|15227.33|15225.58|15225.58|15227.33|15227.33|15225.58|15225.58|0
1677579300000|2023-02-28 10:15:00|15221.82|15221.82|15221.6|15221.6|15229.56|15229.56|15221.6|15221.6|0
1677579600000|2023-02-28 10:20:00|15217.84|15217.84|15220.25|15220.25|15222.69|15222.69|15217.84|15217.84|0
1677579900000|2023-02-28 10:25:00|15227.78|15227.78|15222.9|15222.9|15227.78|15227.78|15216.48|15216.48|0
1677580200000|2023-02-28 10:30:00|15219.14|15219.14|15208.31|15208.31|15219.14|15219.14|15199.66|15199.66|0
1677580500000|2023-02-28 10:35:00|15207.44|15207.44|15215.11|15215.11|15215.11|15215.11|15206.57|15206.57|0
1677580800000|2023-02-28 10:40:00|15212.46|15212.46|15212.46|15212.46|15212.46|15212.46|15212.46|15212.46|0
1677581100000|2023-02-28 10:45:00|15212.02|15212.02|15214.04|15214.04|15216.9|15216.9|15209.37|15209.37|0
1677581400000|2023-02-28 10:50:00|15212.73|15212.73|15203.66|15203.66|15212.73|15212.73|15203.66|15203.66|0
1677581700000|2023-02-28 10:55:00|15202.79|15202.79|15201.46|15201.46|15202.79|15202.79|15201.46|15201.46|0
1677582000000|2023-02-28 11:00:00|15208.56|15208.56|15213.87|15213.87|15213.87|15213.87|15205.91|15205.91|0
1677582300000|2023-02-28 11:05:00|15209.89|15209.89|15201.88|15201.88|15209.89|15209.89|15201.88|15201.88|0
1677582600000|2023-02-28 11:10:00|15207.19|15207.19|15196.79|15196.79|15207.19|15207.19|15189.25|15189.25|0
1677583200000|2023-02-28 11:20:00|15194.13|15194.13|15194.13|15194.13|15194.13|15194.13|15190.15|15190.15|0
1677583500000|2023-02-28 11:25:00|15197.9|15197.9|15200.08|15200.08|15200.08|15200.08|15197.9|15197.9|0
1677583800000|2023-02-28 11:30:00|15201.41|15201.41|15199.23|15199.23|15201.41|15201.41|15199.23|15199.23|0
1677584100000|2023-02-28 11:35:00|15204.53|15204.53|15209.63|15209.63|15213.39|15213.39|15204.53|15204.53|0
1677584400000|2023-02-28 11:40:00|15210.95|15210.95|15181.26|15181.26|15212.28|15212.28|15179.93|15179.93|0
1677584700000|2023-02-28 11:45:00|15177.49|15177.49|15173.72|15173.72|15179.23|15179.23|15167.93|15167.93|0
1677585000000|2023-02-28 11:50:00|15177.49|15177.49|15173.94|15173.94|15191.44|15191.44|15173.94|15173.94|0
1677585300000|2023-02-28 11:55:00|15172.61|15172.61|15137.5|15137.5|15173.92|15173.92|15132.29|15132.29|0
1677585600000|2023-02-28 12:00:00|15141.76|15141.76|15180.75|15180.75|15180.75|15180.75|15141.76|15141.76|0
1677585900000|2023-02-28 12:05:00|15183.41|15183.41|15186.91|15186.91|15186.91|15186.91|15180.97|15180.97|0
1677586200000|2023-02-28 12:10:00|15190.68|15190.68|15202.4|15202.4|15202.4|15202.4|15190.68|15190.68|0
1677586500000|2023-02-28 12:15:00|15201.08|15201.08|15206.83|15206.83|15206.83|15206.83|15189.11|15189.11|0
1677586800000|2023-02-28 12:20:00|15209.48|15209.48|15207.76|15207.76|15214.79|15214.79|15207.76|15207.76|0
1677587100000|2023-02-28 12:25:00|15206.43|15206.43|15197.16|15197.16|15206.43|15206.43|15194.51|15194.51|0
1677587400000|2023-02-28 12:30:00|15195.84|15195.84|15191.47|15191.47|15196.05|15196.05|15189.42|15189.42|0
1677587700000|2023-02-28 12:35:00|15191|15191|15180.37|15180.37|15191|15191|15180.37|15180.37|0
1677588000000|2023-02-28 12:40:00|15177.72|15177.72|15187.01|15187.01|15194.97|15194.97|15177.72|15177.72|0
1677588300000|2023-02-28 12:45:00|15194.54|15194.54|15206.29|15206.29|15211.6|15211.6|15194.54|15194.54|0
1677588600000|2023-02-28 12:50:00|15202.53|15202.53|15218.45|15218.45|15222.42|15222.42|15202.53|15202.53|0
1677588900000|2023-02-28 12:55:00|15215.79|15215.79|15196.08|15196.08|15215.79|15215.79|15196.08|15196.08|0
1677589200000|2023-02-28 13:00:00|15192.31|15192.31|15196.45|15196.45|15198.19|15198.19|15192.31|15192.31|0
1677589500000|2023-02-28 13:05:00|15195.14|15195.14|15183.02|15183.02|15195.14|15195.14|15181.27|15181.27|0
1677589800000|2023-02-28 13:10:00|15181.69|15181.69|15178.82|15178.82|15183.02|15183.02|15172.41|15172.41|0
1677590100000|2023-02-28 13:15:00|15178.39|15178.39|15166.9|15166.9|15178.39|15178.39|15166.9|15166.9|0
1677590400000|2023-02-28 13:20:00|15168.22|15168.22|15150.05|15150.05|15168.66|15168.66|15149.18|15149.18|0
1677590700000|2023-02-28 13:25:00|15142.52|15142.52|15161.99|15161.99|15163.31|15163.31|15142.52|15142.52|0
1677591000000|2023-02-28 13:30:00|15158.22|15158.22|15150.23|15150.23|15160.87|15160.87|15146.47|15146.47|0
1677591300000|2023-02-28 13:35:00|15146.47|15146.47|15158.22|15158.22|15158.22|15158.22|15142.7|15142.7|0
1677591600000|2023-02-28 13:40:00|15150.69|15150.69|15140.5|15140.5|15150.69|15150.69|15136.52|15136.52|0
1677591900000|2023-02-28 13:45:00|15141.83|15141.83|15171.85|15171.85|15171.85|15171.85|15141.83|15141.83|0
1677592200000|2023-02-28 13:50:00|15174.51|15174.51|15188.46|15188.46|15188.46|15188.46|15174.51|15174.51|0
1677592500000|2023-02-28 13:55:00|15184.69|15184.69|15187.07|15187.07|15187.35|15187.35|15182.25|15182.25|0
1677592800000|2023-02-28 14:00:00|15188.39|15188.39|15149.91|15149.91|15188.39|15188.39|15149.91|15149.91|0
1677593100000|2023-02-28 14:05:00|15153.67|15153.67|15145.93|15145.93|15156.32|15156.32|15145.93|15145.93|0
1677593400000|2023-02-28 14:10:00|15142.16|15142.16|15117.95|15117.95|15142.16|15142.16|15111.53|15111.53|0
1677593700000|2023-02-28 14:15:00|15121.72|15121.72|15119.28|15119.28|15121.72|15121.72|15117.95|15117.95|0
1677594000000|2023-02-28 14:20:00|15116.63|15116.63|15111.75|15111.75|15127.24|15127.24|15111.75|15111.75|0
1677594300000|2023-02-28 14:25:00|15107.98|15107.98|15110.4|15110.4|15114.17|15114.17|15101.35|15101.35|0
1677594600000|2023-02-28 14:30:00|15106.42|15106.42|15101.11|15101.11|15119.04|15119.04|15101.11|15101.11|0
1677594900000|2023-02-28 14:35:00|15108.64|15108.64|15103.93|15103.93|15118.3|15118.3|15099.52|15099.52|0
1677595200000|2023-02-28 14:40:00|15107.7|15107.7|15109.71|15109.71|15117.85|15117.85|15105.05|15105.05|0
1677595500000|2023-02-28 14:45:00|15121|15121|15114.37|15114.37|15127.21|15127.21|15113.04|15113.04|0
1677595800000|2023-02-28 14:50:00|15117.02|15117.02|15128.12|15128.12|15133.43|15133.43|15115.7|15115.7|0
1677596100000|2023-02-28 14:55:00|15124.35|15124.35|15128.43|15128.43|15128.43|15128.43|15115.49|15115.49|0
1677596400000|2023-02-28 15:00:00|15129.75|15129.75|15167.39|15167.39|15167.39|15167.39|15129.75|15129.75|0
1677596700000|2023-02-28 15:05:00|15168.71|15168.71|15148.76|15148.76|15170.04|15170.04|15148.76|15148.76|0
1677597000000|2023-02-28 15:10:00|15141.23|15141.23|15144.96|15144.96|15148.72|15148.72|15133.04|15133.04|0
1677597300000|2023-02-28 15:15:00|15147.61|15147.61|15164.61|15164.61|15164.61|15164.61|15147.61|15147.61|0
1677597600000|2023-02-28 15:20:00|15172.15|15172.15|15167.96|15167.96|15172.15|15172.15|15165.77|15165.77|0
1677597900000|2023-02-28 15:25:00|15169.29|15169.29|15151.78|15151.78|15169.29|15169.29|15151.78|15151.78|0
1677598200000|2023-02-28 15:30:00|15153.11|15153.11|15183.66|15183.66|15187.43|15187.43|15153.11|15153.11|0
1677598500000|2023-02-28 15:35:00|15187.43|15187.43|15179.29|15179.29|15194.46|15194.46|15176.79|15176.79|0
1677598800000|2023-02-28 15:40:00|15175.52|15175.52|15172.87|15172.87|15179.29|15179.29|15172.87|15172.87|0
1677599100000|2023-02-28 15:45:00|15176.64|15176.64|15176.63|15176.63|15176.64|15176.64|15166.02|15166.02|0
1677599400000|2023-02-28 15:50:00|15177.06|15177.06|15174.24|15174.24|15178.01|15178.01|15170.26|15170.26|0
1677599700000|2023-02-28 15:55:00|15172.5|15172.5|15179.2|15179.2|15179.2|15179.2|15167.69|15167.69|0
1677600000000|2023-02-28 16:00:00|15178.77|15178.77|15191.12|15191.12|15196.22|15196.22|15178.77|15178.77|0
1677600300000|2023-02-28 16:05:00|15194.89|15194.89|15187.36|15187.36|15203.96|15203.96|15186.24|15186.24|0
1677600600000|2023-02-28 16:10:00|15190.2|15190.2|15189.14|15189.14|15191.52|15191.52|15185.39|15185.39|0
1677600900000|2023-02-28 16:15:00|15190.46|15190.46|15198.51|15198.51|15198.98|15198.98|15185.3|15185.3|0
1677601200000|2023-02-28 16:20:00|15199.84|15199.84|15187.5|15187.5|15203.6|15203.6|15183.74|15183.74|0
1677601500000|2023-02-28 16:25:00|15184.85|15184.85|15180.6|15180.6|15195.96|15195.96|15179.2|15179.2|0
1677658500000|2023-03-01 08:15:00|15650.15|15650.15|15664.7|15664.7|15683.27|15683.27|15630.21|15630.21|0
1677658800000|2023-03-01 08:20:00|15656.74|15656.74|15679.07|15679.07|15679.07|15679.07|15651.43|15651.43|0
1677659100000|2023-03-01 08:25:00|15682.84|15682.84|15642.36|15642.36|15682.84|15682.84|15638.59|15638.59|0
1677659400000|2023-03-01 08:30:00|15639.71|15639.71|15679.93|15679.93|15683.01|15683.01|15620.45|15620.45|0
1677659700000|2023-03-01 08:35:00|15669.32|15669.32|15671.27|15671.27|15673.24|15673.24|15644.91|15644.91|0
1677660000000|2023-03-01 08:40:00|15692.49|15692.49|15684.26|15684.26|15743.31|15743.31|15684.26|15684.26|0
1677660300000|2023-03-01 08:45:00|15672.96|15672.96|15657.08|15657.08|15672.96|15672.96|15657.08|15657.08|0
1677660600000|2023-03-01 08:50:00|15654.42|15654.42|15649.12|15649.12|15654.42|15654.42|15635.85|15635.85|0
1677660900000|2023-03-01 08:55:00|15646.46|15646.46|15676.33|15676.33|15676.33|15676.33|15641.16|15641.16|0
1677661200000|2023-03-01 09:00:00|15680.1|15680.1|15674.8|15674.8|15714.6|15714.6|15674.8|15674.8|0
1677661500000|2023-03-01 09:05:00|15689.87|15689.87|15659.41|15659.41|15689.87|15689.87|15636.65|15636.65|0
1677661800000|2023-03-01 09:10:00|15666.94|15666.94|15670.28|15670.28|15672.94|15672.94|15637.76|15637.76|0
1677662100000|2023-03-01 09:15:00|15680.9|15680.9|15656.93|15656.93|15705.42|15705.42|15656.93|15656.93|0
1677662400000|2023-03-01 09:20:00|15646.32|15646.32|15641.44|15641.44|15669.08|15669.08|15633.91|15633.91|0
1677662700000|2023-03-01 09:25:00|15649.4|15649.4|15657.61|15657.61|15675.08|15675.08|15649.4|15649.4|0
1677663000000|2023-03-01 09:30:00|15654.96|15654.96|15658.25|15658.25|15671.51|15671.51|15649.18|15649.18|0
1677663300000|2023-03-01 09:35:00|15654.48|15654.48|15641.64|15641.64|15657.14|15657.14|15641.64|15641.64|0
1677663600000|2023-03-01 09:40:00|15644.3|15644.3|15583.02|15583.02|15644.3|15644.3|15583.02|15583.02|0
1677663900000|2023-03-01 09:45:00|15590.98|15590.98|15601.16|15601.16|15601.16|15601.16|15577.71|15577.71|0
1677664200000|2023-03-01 09:50:00|15608.69|15608.69|15648.07|15648.07|15648.07|15648.07|15608.69|15608.69|0
1677664500000|2023-03-01 09:55:00|15645.42|15645.42|15654.49|15654.49|15667.76|15667.76|15645.42|15645.42|0
1677664800000|2023-03-01 10:00:00|15662.45|15662.45|15670.6|15670.6|15675.91|15675.91|15654.69|15654.69|0
1677665100000|2023-03-01 10:05:00|15689.18|15689.18|15707.99|15707.99|15722.79|15722.79|15688.3|15688.3|0
1677665400000|2023-03-01 10:10:00|15710.17|15710.17|15669.69|15669.69|15719.67|15719.67|15664.38|15664.38|0
1677665700000|2023-03-01 10:15:00|15673.45|15673.45|15673.44|15673.44|15687.82|15687.82|15669.25|15669.25|0
1677666000000|2023-03-01 10:20:00|15669.68|15669.68|15661.72|15661.72|15669.68|15669.68|15659.49|15659.49|0
1677666300000|2023-03-01 10:25:00|15665.48|15665.48|15693.39|15693.39|15701.35|15701.35|15665.48|15665.48|0
1677666600000|2023-03-01 10:30:00|15692.08|15692.08|15681.85|15681.85|15694.26|15694.26|15681.85|15681.85|0
1677666900000|2023-03-01 10:35:00|15685.61|15685.61|15685.33|15685.33|15685.61|15685.61|15682.96|15682.96|0
1677667200000|2023-03-01 10:40:00|15692.86|15692.86|15707.24|15707.24|15714.77|15714.77|15689.09|15689.09|0
1677667500000|2023-03-01 10:45:00|15693.97|15693.97|15678.48|15678.48|15693.97|15693.97|15674.71|15674.71|0
1677667800000|2023-03-01 10:50:00|15676.74|15676.74|15678.28|15678.28|15678.28|15678.28|15672.97|15672.97|0
1677668100000|2023-03-01 10:55:00|15689.58|15689.58|15694.88|15694.88|15694.88|15694.88|15686.92|15686.92|0
1677668400000|2023-03-01 11:00:00|15698.65|15698.65|15698.22|15698.22|15701.3|15701.3|15688.04|15688.04|0
1677668700000|2023-03-01 11:05:00|15695.57|15695.57|15726.55|15726.55|15726.55|15726.55|15695.57|15695.57|0
1677669000000|2023-03-01 11:10:00|15722.79|15722.79|15728.09|15728.09|15728.09|15728.09|15715.25|15715.25|0
1677669300000|2023-03-01 11:15:00|15730.27|15730.27|15773.6|15773.6|15773.6|15773.6|15730.27|15730.27|0
1677669600000|2023-03-01 11:20:00|15777.37|15777.37|15781.13|15781.13|15781.13|15781.13|15773.6|15773.6|0
1677669900000|2023-03-01 11:25:00|15802.36|15802.36|15778.91|15778.91|15802.36|15802.36|15769.41|15769.41|0
1677670200000|2023-03-01 11:30:00|15775.14|15775.14|15766.07|15766.07|15789.52|15789.52|15766.07|15766.07|0
1677670500000|2023-03-01 11:35:00|15763.45|15763.45|15771.49|15771.49|15774.07|15774.07|15763.45|15763.45|0
1677670800000|2023-03-01 11:40:00|15774.14|15774.14|15766.18|15766.18|15774.14|15774.14|15758.23|15758.23|0
1677671100000|2023-03-01 11:45:00|15769.95|15769.95|15771.49|15771.49|15775.26|15775.26|15769.95|15769.95|0
1677671400000|2023-03-01 11:50:00|15773.67|15773.67|15761.94|15761.94|15773.67|15773.67|15761.94|15761.94|0
1677671700000|2023-03-01 11:55:00|15758.46|15758.46|15758.02|15758.02|15758.46|15758.46|15757.15|15757.15|0
1677672000000|2023-03-01 12:00:00|15757.15|15757.15|15766.18|15766.18|15774.77|15774.77|15757.15|15757.15|0
1677672300000|2023-03-01 12:05:00|15769.23|15769.23|15800.12|15800.12|15808.08|15808.08|15769.23|15769.23|0
1677672600000|2023-03-01 12:10:00|15796.36|15796.36|15809.19|15809.19|15811.84|15811.84|15795.92|15795.92|0
1677672900000|2023-03-01 12:15:00|15814.41|15814.41|15810.45|15810.45|15814.41|15814.41|15807.8|15807.8|0
1677673200000|2023-03-01 12:20:00|15802.5|15802.5|15759.2|15759.2|15802.5|15802.5|15759.2|15759.2|0
1677673500000|2023-03-01 12:25:00|15766.74|15766.74|15797.03|15797.03|15797.03|15797.03|15764.08|15764.08|0
1677673800000|2023-03-01 12:30:00|15802.34|15802.34|15818.31|15818.31|15818.31|15818.31|15793.74|15793.74|0
1677674100000|2023-03-01 12:35:00|15815.65|15815.65|15817|15817|15817|15817|15809.04|15809.04|0
1677674400000|2023-03-01 12:40:00|15809.04|15809.04|15795.77|15795.77|15809.04|15809.04|15795.77|15795.77|0
1677674700000|2023-03-01 12:45:00|15803.31|15803.31|15812.53|15812.53|15812.53|15812.53|15792.69|15792.69|0
1677675000000|2023-03-01 12:50:00|15815.18|15815.18|15818.09|15818.09|15822.71|15822.71|15810.56|15810.56|0
1677675300000|2023-03-01 12:55:00|15812.79|15812.79|15846.42|15846.42|15846.42|15846.42|15810.13|15810.13|0
1677675600000|2023-03-01 13:00:00|15842.66|15842.66|15842.26|15842.26|15850.62|15850.62|15842.26|15842.26|0
1677675900000|2023-03-01 13:05:00|15844.91|15844.91|15844.91|15844.91|15850.22|15850.22|15844.91|15844.91|0
1677676200000|2023-03-01 13:10:00|15848.68|15848.68|15853.98|15853.98|15853.98|15853.98|15844.91|15844.91|0
1677676500000|2023-03-01 13:15:00|15857.75|15857.75|15843.14|15843.14|15861.52|15861.52|15839.37|15839.37|0
1677676800000|2023-03-01 13:20:00|15840.49|15840.49|15818.81|15818.81|15840.49|15840.49|15818.81|15818.81|0
1677677100000|2023-03-01 13:25:00|15813.5|15813.5|15786.02|15786.02|15813.5|15813.5|15786.02|15786.02|0
1677677400000|2023-03-01 13:30:00|15782.26|15782.26|15759.33|15759.33|15782.26|15782.26|15756.68|15756.68|0
1677677700000|2023-03-01 13:35:00|15755.56|15755.56|15767.72|15767.72|15767.72|15767.72|15755.56|15755.56|0
1677678000000|2023-03-01 13:40:00|15763.96|15763.96|15755.81|15755.81|15765.3|15765.3|15748.27|15748.27|0
1677678300000|2023-03-01 13:45:00|15759.57|15759.57|15779.49|15779.49|15779.49|15779.49|15759.57|15759.57|0
1677678600000|2023-03-01 13:50:00|15774.18|15774.18|15790.98|15790.98|15790.98|15790.98|15770.41|15770.41|0
1677678900000|2023-03-01 13:55:00|15793.63|15793.63|15797.4|15797.4|15808.01|15808.01|15793.63|15793.63|0
1677679200000|2023-03-01 14:00:00|15793.63|15793.63|15767.09|15767.09|15793.63|15793.63|15767.09|15767.09|0
1677679500000|2023-03-01 14:05:00|15759.13|15759.13|15752.29|15752.29|15762.9|15762.9|15751.17|15751.17|0
1677679800000|2023-03-01 14:10:00|15746.98|15746.98|15742.1|15742.1|15749.64|15749.64|15731.49|15731.49|0
1677680100000|2023-03-01 14:15:00|15734.14|15734.14|15742.79|15742.79|15750.75|15750.75|15731.49|15731.49|0
1677680400000|2023-03-01 14:20:00|15732.18|15732.18|15745.65|15745.65|15745.65|15745.65|15732.18|15732.18|0
1677680700000|2023-03-01 14:25:00|15742.99|15742.99|15758|15758|15761.77|15761.77|15733.92|15733.92|0
1677681000000|2023-03-01 14:30:00|15760.65|15760.65|15742.25|15742.25|15765.96|15765.96|15740.51|15740.51|0
1677681300000|2023-03-01 14:35:00|15734.72|15734.72|15717.26|15717.26|15734.72|15734.72|15702.19|15702.19|0
1677681600000|2023-03-01 14:40:00|15713.49|15713.49|15683.42|15683.42|15713.49|15713.49|15683.42|15683.42|0
1677681900000|2023-03-01 14:45:00|15688.72|15688.72|15719.69|15719.69|15719.69|15719.69|15688.72|15688.72|0
1677682200000|2023-03-01 14:50:00|15727.65|15727.65|15739.58|15739.58|15742.71|15742.71|15727.65|15727.65|0
1677682500000|2023-03-01 14:55:00|15743.35|15743.35|15774.09|15774.09|15780.75|15780.75|15743.35|15743.35|0
1677682800000|2023-03-01 15:00:00|15780.51|15780.51|15773.66|15773.66|15780.51|15780.51|15750|15750|0
1677683100000|2023-03-01 15:05:00|15762.36|15762.36|15737.04|15737.04|15762.36|15762.36|15724.43|15724.43|0
1677683400000|2023-03-01 15:10:00|15733.27|15733.27|15726.02|15726.02|15733.27|15733.27|15723.37|15723.37|0
1677683700000|2023-03-01 15:15:00|15722.26|15722.26|15710.76|15710.76|15722.26|15722.26|15691.52|15691.52|0
1677684000000|2023-03-01 15:20:00|15707|15707|15681.32|15681.32|15707|15707|15681.32|15681.32|0
1677684300000|2023-03-01 15:25:00|15673.79|15673.79|15693.49|15693.49|15693.49|15693.49|15665.83|15665.83|0
1677684600000|2023-03-01 15:30:00|15689.23|15689.23|15677.93|15677.93|15689.23|15689.23|15674.17|15674.17|0
1677684900000|2023-03-01 15:35:00|15675.28|15675.28|15707.97|15707.97|15713.27|15713.27|15675.28|15675.28|0
1677685200000|2023-03-01 15:40:00|15707.53|15707.53|15703.3|15703.3|15711.3|15711.3|15699.78|15699.78|0
1677685500000|2023-03-01 15:45:00|15705.95|15705.95|15709.1|15709.1|15714.83|15714.83|15700.7|15700.7|0
1677685800000|2023-03-01 15:50:00|15708.66|15708.66|15678.11|15678.11|15708.66|15708.66|15674.34|15674.34|0
1677686100000|2023-03-01 15:55:00|15674.34|15674.34|15678.98|15678.98|15681.63|15681.63|15670.57|15670.57|0
1677686400000|2023-03-01 16:00:00|15675.21|15675.21|15661.26|15661.26|15675.21|15675.21|15656.83|15656.83|0
1677686700000|2023-03-01 16:05:00|15658.89|15658.89|15640.52|15640.52|15660.68|15660.68|15632.99|15632.99|0
1677687000000|2023-03-01 16:10:00|15645.82|15645.82|15639.98|15639.98|15645.82|15645.82|15637.32|15637.32|0
1677687300000|2023-03-01 16:15:00|15638.23|15638.23|15611.21|15611.21|15638.23|15638.23|15599.32|15599.32|0
1677687600000|2023-03-01 16:20:00|15608.56|15608.56|15608.49|15608.49|15608.56|15608.56|15590.65|15590.65|0
1677687900000|2023-03-01 16:25:00|15605.84|15605.84|15608.11|15608.11|15620.02|15620.02|15592.92|15592.92|0
1677744900000|2023-03-02 08:15:00|15617.33|15617.33|15639.68|15639.68|15639.68|15639.68|15617.33|15617.33|0
1677745200000|2023-03-02 08:20:00|15643.45|15643.45|15737.45|15737.45|15737.45|15737.45|15643.45|15643.45|0
1677745500000|2023-03-02 08:25:00|15738.32|15738.32|15754.5|15754.5|15754.5|15754.5|15727.71|15727.71|0
1677745800000|2023-03-02 08:30:00|15749.2|15749.2|15745.98|15745.98|15753.52|15753.52|15709.99|15709.99|0
1677746100000|2023-03-02 08:35:00|15740.68|15740.68|15741.35|15741.35|15761.73|15761.73|15740.68|15740.68|0
1677746400000|2023-03-02 08:40:00|15737.59|15737.59|15754.19|15754.19|15761.73|15761.73|15737.59|15737.59|0
1677746700000|2023-03-02 08:45:00|15756.85|15756.85|15827.42|15827.42|15827.42|15827.42|15756.85|15756.85|0
1677747000000|2023-03-02 08:50:00|15832.73|15832.73|15868.09|15868.09|15868.09|15868.09|15827.42|15827.42|0
1677747300000|2023-03-02 08:55:00|15869.39|15869.39|15860.81|15860.81|15873.16|15873.16|15846.89|15846.89|0
1677747600000|2023-03-02 09:00:00|15853.27|15853.27|15823.83|15823.83|15853.27|15853.27|15823.83|15823.83|0
1677747900000|2023-03-02 09:05:00|15831.36|15831.36|15830.12|15830.12|15837.78|15837.78|15822.72|15822.72|0
1677748200000|2023-03-02 09:10:00|15832.78|15832.78|15800.83|15800.83|15832.78|15832.78|15800.83|15800.83|0
1677748500000|2023-03-02 09:15:00|15793.3|15793.3|15781.13|15781.13|15793.3|15793.3|15781.13|15781.13|0
1677748800000|2023-03-02 09:20:00|15778.48|15778.48|15771.54|15771.54|15778.48|15778.48|15764.09|15764.09|0
1677749100000|2023-03-02 09:25:00|15766.23|15766.23|15756.04|15756.04|15766.23|15766.23|15751.16|15751.16|0
1677749400000|2023-03-02 09:30:00|15758.7|15758.7|15758.7|15758.7|15762.46|15762.46|15758.7|15758.7|0
1677749700000|2023-03-02 09:35:00|15762.46|15762.46|15756.04|15756.04|15762.46|15762.46|15756.04|15756.04|0
1677750000000|2023-03-02 09:40:00|15761.35|15761.35|15755.69|15755.69|15761.35|15761.35|15753.9|15753.9|0
1677750300000|2023-03-02 09:45:00|15756.63|15756.63|15741.93|15741.93|15756.63|15756.63|15728.3|15728.3|0
1677750600000|2023-03-02 09:50:00|15742.88|15742.88|15746.65|15746.65|15746.65|15746.65|15739.11|15739.11|0
1677750900000|2023-03-02 09:55:00|15743.99|15743.99|15742.02|15742.02|15747.32|15747.32|15740.91|15740.91|0
1677751200000|2023-03-02 10:00:00|15744.67|15744.67|15732.58|15732.58|15744.67|15744.67|15720.85|15720.85|0
1677751500000|2023-03-02 10:05:00|15727.27|15727.27|15703.13|15703.13|15727.27|15727.27|15697.83|15697.83|0
1677751800000|2023-03-02 10:10:00|15695.18|15695.18|15689.08|15689.08|15697.83|15697.83|15675.56|15675.56|0
1677752100000|2023-03-02 10:15:00|15692.85|15692.85|15698.63|15698.63|15698.63|15698.63|15692.85|15692.85|0
1677752400000|2023-03-02 10:20:00|15696.26|15696.26|15698.8|15698.8|15704.11|15704.11|15687.08|15687.08|0
1677752700000|2023-03-02 10:25:00|15691.27|15691.27|15712.9|15712.9|15714.36|15714.36|15691.27|15691.27|0
1677753000000|2023-03-02 10:30:00|15714.79|15714.79|15737.47|15737.47|15741.24|15741.24|15713.37|15713.37|0
1677753300000|2023-03-02 10:35:00|15737.95|15737.95|15726.65|15726.65|15740.6|15740.6|15723.99|15723.99|0
1677753600000|2023-03-02 10:40:00|15723.99|15723.99|15728.95|15728.95|15728.95|15728.95|15713.88|15713.88|0
1677753900000|2023-03-02 10:45:00|15732.72|15732.72|15739.52|15739.52|15739.52|15739.52|15732.72|15732.72|0
1677754200000|2023-03-02 10:50:00|15742.17|15742.17|15728.07|15728.07|15749.27|15749.27|15728.07|15728.07|0
1677754500000|2023-03-02 10:55:00|15730.72|15730.72|15752.21|15752.21|15752.21|15752.21|15730.72|15730.72|0
1677754800000|2023-03-02 11:00:00|15750.79|15750.79|15767.48|15767.48|15767.48|15767.48|15750.79|15750.79|0
1677755100000|2023-03-02 11:05:00|15764.83|15764.83|15766.18|15766.18|15767.48|15767.48|15764.83|15764.83|0
1677755700000|2023-03-02 11:15:00|15770.1|15770.1|15770.1|15770.1|15770.1|15770.1|15770.1|15770.1|0
1677756000000|2023-03-02 11:20:00|15766.33|15766.33|15773.86|15773.86|15773.86|15773.86|15766.33|15766.33|0
1677756300000|2023-03-02 11:25:00|15770.1|15770.1|15771.21|15771.21|15771.21|15771.21|15764.79|15764.79|0
1677756600000|2023-03-02 11:30:00|15767.44|15767.44|15763.68|15763.68|15767.44|15767.44|15763.68|15763.68|0
1677756900000|2023-03-02 11:35:00|15767.44|15767.44|15765.26|15765.26|15767.44|15767.44|15765.26|15765.26|0
1677757200000|2023-03-02 11:40:00|15770.57|15770.57|15778.69|15778.69|15778.69|15778.69|15765.26|15765.26|0
1677757500000|2023-03-02 11:45:00|15776.04|15776.04|15772.56|15772.56|15776.04|15776.04|15772.56|15772.56|0
1677757800000|2023-03-02 11:50:00|15772.12|15772.12|15780.77|15780.77|15780.77|15780.77|15769.47|15769.47|0
1677758100000|2023-03-02 11:55:00|15783.42|15783.42|15788.34|15788.34|15793.6|15793.6|15783.42|15783.42|0
1677758400000|2023-03-02 12:00:00|15784.57|15784.57|15782.34|15782.34|15784.57|15784.57|15777.04|15777.04|0
1677758700000|2023-03-02 12:05:00|15778.58|15778.58|15780.17|15780.17|15782.34|15782.34|15776.4|15776.4|0
1677759000000|2023-03-02 12:10:00|15777.51|15777.51|15792.09|15792.09|15792.09|15792.09|15777.51|15777.51|0
1677759300000|2023-03-02 12:15:00|15794.75|15794.75|15802.71|15802.71|15802.71|15802.71|15794.75|15794.75|0
1677759600000|2023-03-02 12:20:00|15806.47|15806.47|15786.18|15786.18|15806.47|15806.47|15786.18|15786.18|0
1677759900000|2023-03-02 12:25:00|15788.83|15788.83|15791.06|15791.06|15791.06|15791.06|15778.22|15778.22|0
1677760200000|2023-03-02 12:30:00|15793.71|15793.71|15792.57|15792.57|15800.13|15800.13|15779.76|15779.76|0
1677760500000|2023-03-02 12:35:00|15789.92|15789.92|15782.38|15782.38|15789.92|15789.92|15782.38|15782.38|0
1677760800000|2023-03-02 12:40:00|15786.15|15786.15|15774.42|15774.42|15786.15|15786.15|15774.42|15774.42|0
1677761100000|2023-03-02 12:45:00|15771.77|15771.77|15774.42|15774.42|15775.54|15775.54|15768|15768|0
1677761400000|2023-03-02 12:50:00|15771.77|15771.77|15755|15755|15771.77|15771.77|15752.35|15752.35|0
1677761700000|2023-03-02 12:55:00|15758.77|15758.77|15789.75|15789.75|15789.75|15789.75|15758.77|15758.77|0
1677762000000|2023-03-02 13:00:00|15792.4|15792.4|15809.44|15809.44|15813.2|15813.2|15792.4|15792.4|0
1677762300000|2023-03-02 13:05:00|15814.74|15814.74|15810.98|15810.98|15814.74|15814.74|15810.98|15810.98|0
1677762600000|2023-03-02 13:10:00|15805.67|15805.67|15803.02|15803.02|15805.67|15805.67|15803.02|15803.02|0
1677762900000|2023-03-02 13:15:00|15799.25|15799.25|15804.04|15804.04|15811.58|15811.58|15799.25|15799.25|0
1677763200000|2023-03-02 13:20:00|15800.28|15800.28|15804.48|15804.48|15808.25|15808.25|15800.28|15800.28|0
1677763500000|2023-03-02 13:25:00|15799.17|15799.17|15795.41|15795.41|15799.17|15799.17|15795.41|15795.41|0
1677763800000|2023-03-02 13:30:00|15787.45|15787.45|15762.63|15762.63|15787.45|15787.45|15762.63|15762.63|0
1677764100000|2023-03-02 13:35:00|15766.4|15766.4|15748.76|15748.76|15769.05|15769.05|15744.99|15744.99|0
1677764400000|2023-03-02 13:40:00|15746.1|15746.1|15771.83|15771.83|15771.83|15771.83|15746.1|15746.1|0
1677764700000|2023-03-02 13:45:00|15774.49|15774.49|15764.93|15764.93|15782.02|15782.02|15764.93|15764.93|0
1677765000000|2023-03-02 13:50:00|15762.28|15762.28|15731.29|15731.29|15768.7|15768.7|15731.29|15731.29|0
1677765300000|2023-03-02 13:55:00|15733.47|15733.47|15731.88|15731.88|15734.53|15734.53|15727.81|15727.81|0
1677765600000|2023-03-02 14:00:00|15734.53|15734.53|15753.37|15753.37|15753.37|15753.37|15734.53|15734.53|0
1677765900000|2023-03-02 14:05:00|15758.67|15758.67|15773.41|15773.41|15773.41|15773.41|15754.91|15754.91|0
1677766200000|2023-03-02 14:10:00|15776.06|15776.06|15790.01|15790.01|15790.01|15790.01|15776.06|15776.06|0
1677766500000|2023-03-02 14:15:00|15790.49|15790.49|15772.34|15772.34|15790.49|15790.49|15772.34|15772.34|0
1677766800000|2023-03-02 14:20:00|15767.04|15767.04|15769.25|15769.25|15769.69|15769.69|15767.04|15767.04|0
1677767100000|2023-03-02 14:25:00|15771.91|15771.91|15771.91|15771.91|15774.56|15774.56|15768.14|15768.14|0
1677767400000|2023-03-02 14:30:00|15769.25|15769.25|15784|15784|15784|15784|15761.72|15761.72|0
1677767700000|2023-03-02 14:35:00|15780.24|15780.24|15772.26|15772.26|15780.24|15780.24|15759.42|15759.42|0
1677768000000|2023-03-02 14:40:00|15777.57|15777.57|15758.39|15758.39|15786.05|15786.05|15758.39|15758.39|0
1677768300000|2023-03-02 14:45:00|15763.7|15763.7|15767.71|15767.71|15776.54|15776.54|15759.93|15759.93|0
1677768600000|2023-03-02 14:50:00|15763.94|15763.94|15777.6|15777.6|15788.9|15788.9|15760.18|15760.18|0
1677768900000|2023-03-02 14:55:00|15773.84|15773.84|15767.22|15767.22|15776.06|15776.06|15755.49|15755.49|0
1677769200000|2023-03-02 15:00:00|15769.87|15769.87|15766.1|15766.1|15769.87|15769.87|15766.1|15766.1|0
1677769500000|2023-03-02 15:05:00|15773.63|15773.63|15771.61|15771.61|15773.63|15773.63|15766.31|15766.31|0
1677769800000|2023-03-02 15:10:00|15775.38|15775.38|15771.46|15771.46|15775.38|15775.38|15771.46|15771.46|0
1677770100000|2023-03-02 15:15:00|15775.22|15775.22|15766.47|15766.47|15780.73|15780.73|15764.13|15764.13|0
1677770400000|2023-03-02 15:20:00|15762.71|15762.71|15755.48|15755.48|15762.71|15762.71|15739.13|15739.13|0
1677770700000|2023-03-02 15:25:00|15766.78|15766.78|15772.1|15772.1|15772.1|15772.1|15764.13|15764.13|0
1677771000000|2023-03-02 15:30:00|15775.86|15775.86|15758.83|15758.83|15775.86|15775.86|15753.95|15753.95|0
1677771300000|2023-03-02 15:35:00|15761.48|15761.48|15761.48|15761.48|15782.97|15782.97|15761.48|15761.48|0
1677771600000|2023-03-02 15:40:00|15758.83|15758.83|15743.58|15743.58|15758.83|15758.83|15740.49|15740.49|0
1677771900000|2023-03-02 15:45:00|15746.23|15746.23|15739.81|15739.81|15750|15750|15739.81|15739.81|0
1677772200000|2023-03-02 15:50:00|15753.08|15753.08|15760.61|15760.61|15763.27|15763.27|15753.08|15753.08|0
1677772500000|2023-03-02 15:55:00|15759.67|15759.67|15777.03|15777.03|15777.03|15777.03|15759.67|15759.67|0
1677772800000|2023-03-02 16:00:00|15774.38|15774.38|15768.12|15768.12|15774.38|15774.38|15761.54|15761.54|0
1677773100000|2023-03-02 16:05:00|15770.78|15770.78|15775.49|15775.49|15775.49|15775.49|15768.12|15768.12|0
1677773400000|2023-03-02 16:10:00|15771.72|15771.72|15775.45|15775.45|15786.98|15786.98|15771.72|15771.72|0
1677773700000|2023-03-02 16:15:00|15775.89|15775.89|15755.66|15755.66|15789.84|15789.84|15755.66|15755.66|0
1677774000000|2023-03-02 16:20:00|15759.42|15759.42|15752.76|15752.76|15760.96|15760.96|15751.89|15751.89|0
1677774300000|2023-03-02 16:25:00|15752.29|15752.29|15752.12|15752.12|15757.8|15757.8|15741.93|15741.93|0
1677831300000|2023-03-03 08:15:00|15841.31|15841.31|15844.41|15844.41|15844.41|15844.41|15800.45|15800.45|0
1677831600000|2023-03-03 08:20:00|15844.85|15844.85|15818.28|15818.28|15844.85|15844.85|15818.28|15818.28|0
1677831900000|2023-03-03 08:25:00|15812.97|15812.97|15797.04|15797.04|15812.97|15812.97|15792.13|15792.13|0
1677832200000|2023-03-03 08:30:00|15794.39|15794.39|15792.16|15792.16|15794.82|15794.82|15781.55|15781.55|0
1677832500000|2023-03-03 08:35:00|15784.63|15784.63|15776.67|15776.67|15784.63|15784.63|15776.67|15776.67|0
1677832800000|2023-03-03 08:40:00|15774.02|15774.02|15775.75|15775.75|15780.63|15780.63|15773.1|15773.1|0
1677833100000|2023-03-03 08:45:00|15770.52|15770.52|15786.02|15786.02|15786.02|15786.02|15770.52|15770.52|0
1677833400000|2023-03-03 08:50:00|15791.32|15791.32|15791.73|15791.73|15798.86|15798.86|15787.97|15787.97|0
1677833700000|2023-03-03 08:55:00|15795.5|15795.5|15815.18|15815.18|15815.18|15815.18|15795.5|15795.5|0
1677834000000|2023-03-03 09:00:00|15815.62|15815.62|15818.95|15818.95|15818.95|15818.95|15806.11|15806.11|0
1677834300000|2023-03-03 09:05:00|15822.72|15822.72|15798.47|15798.47|15822.72|15822.72|15798.47|15798.47|0
1677834600000|2023-03-03 09:10:00|15800.84|15800.84|15808.37|15808.37|15813.68|15813.68|15795.53|15795.53|0
1677834900000|2023-03-03 09:15:00|15810.11|15810.11|15804.81|15804.81|15810.11|15810.11|15802.16|15802.16|0
1677835200000|2023-03-03 09:20:00|15804.37|15804.37|15791.82|15791.82|15804.37|15804.37|15781.63|15781.63|0
1677835500000|2023-03-03 09:25:00|15794.47|15794.47|15804.66|15804.66|15804.66|15804.66|15794.47|15794.47|0
1677835800000|2023-03-03 09:30:00|15815.96|15815.96|15815.96|15815.96|15815.96|15815.96|15815.96|15815.96|0
1677836100000|2023-03-03 09:35:00|15808.43|15808.43|15793.81|15793.81|15808.43|15808.43|15793.81|15793.81|0
1677836400000|2023-03-03 09:40:00|15791.16|15791.16|15793.52|15793.52|15793.52|15793.52|15772.76|15772.76|0
1677836700000|2023-03-03 09:45:00|15791.78|15791.78|15797.04|15797.04|15801.77|15801.77|15790.47|15790.47|0
1677837000000|2023-03-03 09:50:00|15799.69|15799.69|15817.52|15817.52|15820.18|15820.18|15799.69|15799.69|0
1677837300000|2023-03-03 09:55:00|15821.29|15821.29|15828.77|15828.77|15831.43|15831.43|15821.29|15821.29|0
1677837600000|2023-03-03 10:00:00|15831.43|15831.43|15848.71|15848.71|15848.71|15848.71|15831.43|15831.43|0
1677837900000|2023-03-03 10:05:00|15851.36|15851.36|15845.63|15845.63|15851.36|15851.36|15840.32|15840.32|0
1677838200000|2023-03-03 10:10:00|15841.86|15841.86|15838.1|15838.1|15841.86|15841.86|15838.1|15838.1|0
1677838500000|2023-03-03 10:15:00|15835.44|15835.44|15841.85|15841.85|15841.85|15841.85|15831.24|15831.24|0
1677838800000|2023-03-03 10:20:00|15842.28|15842.28|15846.23|15846.23|15846.23|15846.23|15836.97|15836.97|0
1677839100000|2023-03-03 10:25:00|15845.8|15845.8|15845.8|15845.8|15845.8|15845.8|15845.8|15845.8|0
1677839400000|2023-03-03 10:30:00|15838.27|15838.27|15830.31|15830.31|15838.27|15838.27|15830.31|15830.31|0
1677839700000|2023-03-03 10:35:00|15832.96|15832.96|15832.96|15832.96|15832.96|15832.96|15829.19|15829.19|0
1677840000000|2023-03-03 10:40:00|15836.73|15836.73|15850.68|15850.68|15850.68|15850.68|15836.73|15836.73|0
1677840300000|2023-03-03 10:45:00|15846.91|15846.91|15851.86|15851.86|15851.86|15851.86|15846.91|15846.91|0
1677840600000|2023-03-03 10:50:00|15849.2|15849.2|15846.98|15846.98|15854.93|15854.93|15846.98|15846.98|0
1677840900000|2023-03-03 10:55:00|15846.1|15846.1|15840.79|15840.79|15850.97|15850.97|15840.79|15840.79|0
1677841200000|2023-03-03 11:00:00|15844.56|15844.56|15840.79|15840.79|15844.56|15844.56|15840.79|15840.79|0
1677841500000|2023-03-03 11:05:00|15847.21|15847.21|15848.32|15848.32|15860.05|15860.05|15844.56|15844.56|0
1677841800000|2023-03-03 11:10:00|15854.93|15854.93|15874.19|15874.19|15874.19|15874.19|15854.93|15854.93|0
1677842100000|2023-03-03 11:15:00|15871.54|15871.54|15883.27|15883.27|15883.27|15883.27|15870|15870|0
1677842400000|2023-03-03 11:20:00|15887.03|15887.03|15899.95|15899.95|15899.95|15899.95|15887.03|15887.03|0
1677842700000|2023-03-03 11:25:00|15892.42|15892.42|15884.46|15884.46|15892.42|15892.42|15884.46|15884.46|0
1677843000000|2023-03-03 11:30:00|15882.71|15882.71|15876.77|15876.77|15882.71|15882.71|15876.77|15876.77|0
1677843300000|2023-03-03 11:35:00|15869.24|15869.24|15857.51|15857.51|15869.24|15869.24|15857.51|15857.51|0
1677843900000|2023-03-03 11:45:00|15861.28|15861.28|15865.04|15865.04|15865.04|15865.04|15861.28|15861.28|0
1677844200000|2023-03-03 11:50:00|15873|15873|15869.24|15869.24|15874.54|15874.54|15866.58|15866.58|0
1677844500000|2023-03-03 11:55:00|15873|15873|15857.96|15857.96|15876.77|15876.77|15853.32|15853.32|0
1677844800000|2023-03-03 12:00:00|15854.19|15854.19|15857.96|15857.96|15857.96|15857.96|15852.65|15852.65|0
1677845100000|2023-03-03 12:05:00|15861.72|15861.72|15871.91|15871.91|15871.91|15871.91|15859.07|15859.07|0
1677845400000|2023-03-03 12:10:00|15874.56|15874.56|15858.95|15858.95|15874.56|15874.56|15858.95|15858.95|0
1677845700000|2023-03-03 12:15:00|15855.19|15855.19|15853.58|15853.58|15855.19|15855.19|15850.93|15850.93|0
1677846000000|2023-03-03 12:20:00|15850.93|15850.93|15840.31|15840.31|15850.93|15850.93|15840.31|15840.31|0
1677846300000|2023-03-03 12:25:00|15844.07|15844.07|15847.84|15847.84|15847.84|15847.84|15844.07|15844.07|0
1677846600000|2023-03-03 12:30:00|15851.6|15851.6|15852.48|15852.48|15852.48|15852.48|15851.6|15851.6|0
1677846900000|2023-03-03 12:35:00|15849.82|15849.82|15833.19|15833.19|15850.22|15850.22|15833.19|15833.19|0
1677847200000|2023-03-03 12:40:00|15825.66|15825.66|15812.18|15812.18|15825.66|15825.66|15812.18|15812.18|0
1677847500000|2023-03-03 12:45:00|15809.52|15809.52|15808.4|15808.4|15809.52|15809.52|15802.91|15802.91|0
1677847800000|2023-03-03 12:50:00|15809.82|15809.82|15809.82|15809.82|15809.82|15809.82|15809.82|15809.82|0
1677848100000|2023-03-03 12:55:00|15806.06|15806.06|15798.54|15798.54|15807.37|15807.37|15793.23|15793.23|0
1677848400000|2023-03-03 13:00:00|15802.89|15802.89|15802.26|15802.26|15819.5|15819.5|15802.26|15802.26|0
1677848700000|2023-03-03 13:05:00|15799.61|15799.61|15799.61|15799.61|15799.61|15799.61|15799.61|15799.61|0
1677849000000|2023-03-03 13:10:00|15797.87|15797.87|15797.87|15797.87|15801.63|15801.63|15797.87|15797.87|0
1677849300000|2023-03-03 13:15:00|15795.21|15795.21|15795.21|15795.21|15795.21|15795.21|15786.14|15786.14|0
1677849600000|2023-03-03 13:20:00|15798.98|15798.98|15800.76|15800.76|15800.76|15800.76|15798.11|15798.11|0
1677849900000|2023-03-03 13:25:00|15804.53|15804.53|15797.43|15797.43|15804.53|15804.53|15797|15797|0
1677850200000|2023-03-03 13:30:00|15794.78|15794.78|15783.48|15783.48|15794.78|15794.78|15779.29|15779.29|0
1677850500000|2023-03-03 13:35:00|15780.83|15780.83|15780.63|15780.63|15784.59|15784.59|15776.87|15776.87|0
1677850800000|2023-03-03 13:40:00|15776.87|15776.87|15764.71|15764.71|15776.87|15776.87|15757.18|15757.18|0
1677851100000|2023-03-03 13:45:00|15762.06|15762.06|15731.75|15731.75|15762.06|15762.06|15731.75|15731.75|0
1677851400000|2023-03-03 13:50:00|15734.4|15734.4|15707.18|15707.18|15734.4|15734.4|15707.18|15707.18|0
1677851700000|2023-03-03 13:55:00|15704.53|15704.53|15744.36|15744.36|15744.36|15744.36|15704.53|15704.53|0
1677852000000|2023-03-03 14:00:00|15740.59|15740.59|15764.73|15764.73|15764.73|15764.73|15740.59|15740.59|0
1677852300000|2023-03-03 14:05:00|15767.39|15767.39|15762.08|15762.08|15768.5|15768.5|15755.66|15755.66|0
1677852600000|2023-03-03 14:10:00|15758.31|15758.31|15774.92|15774.92|15774.92|15774.92|15754.55|15754.55|0
1677852900000|2023-03-03 14:15:00|15771.6|15771.6|15774.02|15774.02|15777.78|15777.78|15771.6|15771.6|0
1677853200000|2023-03-03 14:20:00|15773.58|15773.58|15772.7|15772.7|15775.8|15775.8|15767.39|15767.39|0
1677853500000|2023-03-03 14:25:00|15772.26|15772.26|15785.53|15785.53|15785.53|15785.53|15772.26|15772.26|0
1677853800000|2023-03-03 14:30:00|15788.18|15788.18|15776.51|15776.51|15788.18|15788.18|15769.17|15769.17|0
1677854100000|2023-03-03 14:35:00|15772.74|15772.74|15764.79|15764.79|15775.4|15775.4|15761.02|15761.02|0
1677854400000|2023-03-03 14:40:00|15761.02|15761.02|15762.69|15762.69|15765.34|15765.34|15750.96|15750.96|0
1677854700000|2023-03-03 14:45:00|15760.04|15760.04|15756.7|15756.7|15773.31|15773.31|15752.94|15752.94|0
1677855000000|2023-03-03 14:50:00|15754.05|15754.05|15748.65|15748.65|15756.7|15756.7|15736.57|15736.57|0
1677855300000|2023-03-03 14:55:00|15751.3|15751.3|15759.35|15759.35|15763.36|15763.36|15749.4|15749.4|0
1677855600000|2023-03-03 15:00:00|15764.65|15764.65|15755.07|15755.07|15764.65|15764.65|15736.67|15736.67|0
1677855900000|2023-03-03 15:05:00|15751.3|15751.3|15740.39|15740.39|15751.3|15751.3|15726.29|15726.29|0
1677856200000|2023-03-03 15:10:00|15744.15|15744.15|15753.23|15753.23|15755.88|15755.88|15744.15|15744.15|0
1677856500000|2023-03-03 15:15:00|15756.99|15756.99|15743.22|15743.22|15756.99|15756.99|15743.22|15743.22|0
1677856800000|2023-03-03 15:20:00|15739.45|15739.45|15730.96|15730.96|15739.45|15739.45|15724.39|15724.39|0
1677857100000|2023-03-03 15:25:00|15738.49|15738.49|15720.33|15720.33|15738.49|15738.49|15716.13|15716.13|0
1677857400000|2023-03-03 15:30:00|15713.91|15713.91|15729.41|15729.41|15733.17|15733.17|15713.91|15713.91|0
1677857700000|2023-03-03 15:35:00|15733.17|15733.17|15730.52|15730.52|15733.17|15733.17|15730.52|15730.52|0
1677858000000|2023-03-03 15:40:00|15733.17|15733.17|15754.49|15754.49|15754.49|15754.49|15733.17|15733.17|0
1677858300000|2023-03-03 15:45:00|15750.72|15750.72|15735.43|15735.43|15750.72|15750.72|15735.43|15735.43|0
1677858600000|2023-03-03 15:50:00|15732.77|15732.77|15712.17|15712.17|15734.08|15734.08|15712.17|15712.17|0
1677858900000|2023-03-03 15:55:00|15709.52|15709.52|15713.52|15713.52|15713.52|15713.52|15708.84|15708.84|0
1677859200000|2023-03-03 16:00:00|15713.08|15713.08|15719.5|15719.5|15727.03|15727.03|15713.08|15713.08|0
1677859500000|2023-03-03 16:05:00|15711.97|15711.97|15712.53|15712.53|15713.95|15713.95|15706.66|15706.66|0
1677859800000|2023-03-03 16:10:00|15716.3|15716.3|15735.08|15735.08|15735.56|15735.56|15715.18|15715.18|0
1677860100000|2023-03-03 16:15:00|15737.73|15737.73|15745.7|15745.7|15755.45|15755.45|15737.73|15737.73|0
1677860400000|2023-03-03 16:20:00|15746.57|15746.57|15742.01|15742.01|15749.55|15749.55|15742.01|15742.01|0
1677860700000|2023-03-03 16:25:00|15744.67|15744.67|15728.53|15728.53|15744.67|15744.67|15724.77|15724.77|0
1678090500000|2023-03-06 08:15:00|15713.4|15713.4|15706.46|15706.46|15713.4|15713.4|15690.8|15690.8|0
1678090800000|2023-03-06 08:20:00|15732.82|15732.82|15740.78|15740.78|15743.44|15743.44|15732.82|15732.82|0
1678091100000|2023-03-06 08:25:00|15735.48|15735.48|15730.17|15730.17|15735.48|15735.48|15730.17|15730.17|0
1678091400000|2023-03-06 08:30:00|15727.52|15727.52|15741.47|15741.47|15745.24|15745.24|15719.56|15719.56|0
1678091700000|2023-03-06 08:35:00|15740.16|15740.16|15744.36|15744.36|15748.12|15748.12|15740.16|15740.16|0
1678092000000|2023-03-06 08:40:00|15741.7|15741.7|15741.7|15741.7|15749.23|15749.23|15741.7|15741.7|0
1678092300000|2023-03-06 08:45:00|15728.45|15728.45|15730.79|15730.79|15731.1|15731.1|15727.03|15727.03|0
1678092600000|2023-03-06 08:50:00|15727.03|15727.03|15724.37|15724.37|15730.79|15730.79|15724.37|15724.37|0
1678092900000|2023-03-06 08:55:00|15716.84|15716.84|15699.17|15699.17|15716.84|15716.84|15699.17|15699.17|0
1678093200000|2023-03-06 09:00:00|15691.64|15691.64|15663.73|15663.73|15695.4|15695.4|15659.97|15659.97|0
1678093500000|2023-03-06 09:05:00|15661.08|15661.08|15639.22|15639.22|15661.08|15661.08|15636.56|15636.56|0
1678093800000|2023-03-06 09:10:00|15635.45|15635.45|15664.47|15664.47|15669.77|15669.77|15635.45|15635.45|0
1678094100000|2023-03-06 09:15:00|15662.72|15662.72|15649.72|15649.72|15663.67|15663.67|15649.72|15649.72|0
1678094400000|2023-03-06 09:20:00|15647.07|15647.07|15626.69|15626.69|15647.07|15647.07|15616.08|15616.08|0
1678094700000|2023-03-06 09:25:00|15634.23|15634.23|15640.65|15640.65|15640.65|15640.65|15634.23|15634.23|0
1678095000000|2023-03-06 09:30:00|15629.35|15629.35|15623.8|15623.8|15631.77|15631.77|15620.03|15620.03|0
1678095300000|2023-03-06 09:35:00|15626.45|15626.45|15628.83|15628.83|15632.6|15632.6|15624.91|15624.91|0
1678095600000|2023-03-06 09:40:00|15627.89|15627.89|15624.12|15624.12|15627.89|15627.89|15620.35|15620.35|0
1678095900000|2023-03-06 09:45:00|15620.35|15620.35|15611.28|15611.28|15620.35|15620.35|15611.28|15611.28|0
1678096200000|2023-03-06 09:50:00|15607.52|15607.52|15598.85|15598.85|15607.52|15607.52|15598.85|15598.85|0
1678096500000|2023-03-06 09:55:00|15595.08|15595.08|15613.91|15613.91|15613.91|15613.91|15595.08|15595.08|0
1678096800000|2023-03-06 10:00:00|15619.22|15619.22|15630.71|15630.71|15630.71|15630.71|15619.22|15619.22|0
1678097100000|2023-03-06 10:05:00|15633.37|15633.37|15613.67|15613.67|15633.37|15633.37|15613.67|15613.67|0
1678097400000|2023-03-06 10:10:00|15621.21|15621.21|15617.44|15617.44|15621.21|15621.21|15617.44|15617.44|0
1678097700000|2023-03-06 10:15:00|15620.09|15620.09|15622.75|15622.75|15622.75|15622.75|15620.09|15620.09|0
1678098000000|2023-03-06 10:20:00|15626.51|15626.51|15631.39|15631.39|15631.39|15631.39|15626.51|15626.51|0
1678098300000|2023-03-06 10:25:00|15623.86|15623.86|15623.86|15623.86|15623.86|15623.86|15623.86|15623.86|0
1678098600000|2023-03-06 10:30:00|15622.55|15622.55|15619.03|15619.03|15625.2|15625.2|15619.03|15619.03|0
1678098900000|2023-03-06 10:35:00|15615.26|15615.26|15630.33|15630.33|15630.33|15630.33|15615.26|15615.26|0
1678099200000|2023-03-06 10:40:00|15627.67|15627.67|15644.96|15644.96|15644.96|15644.96|15627.24|15627.24|0
1678099500000|2023-03-06 10:45:00|15648.72|15648.72|15651.38|15651.38|15651.38|15651.38|15648.72|15648.72|0
1678099800000|2023-03-06 10:50:00|15655.14|15655.14|15655.34|15655.34|15656.45|15656.45|15652.68|15652.68|0
1678100100000|2023-03-06 10:55:00|15662.87|15662.87|15669.71|15669.71|15670.83|15670.83|15662.87|15662.87|0
1678100400000|2023-03-06 11:00:00|15664.41|15664.41|15664.41|15664.41|15664.41|15664.41|15664.41|15664.41|0
1678100700000|2023-03-06 11:05:00|15661.75|15661.75|15661.75|15661.75|15661.75|15661.75|15661.75|15661.75|0
1678101000000|2023-03-06 11:10:00|15665.52|15665.52|15665.52|15665.52|15665.52|15665.52|15665.52|15665.52|0
1678101300000|2023-03-06 11:15:00|15662.87|15662.87|15653.8|15653.8|15662.87|15662.87|15653.8|15653.8|0
1678101600000|2023-03-06 11:20:00|15657.56|15657.56|15653.8|15653.8|15657.56|15657.56|15653.8|15653.8|0
1678101900000|2023-03-06 11:25:00|15657.56|15657.56|15644.72|15644.72|15657.56|15657.56|15640.96|15640.96|0
1678102200000|2023-03-06 11:30:00|15648.49|15648.49|15653.8|15653.8|15657.56|15657.56|15645.84|15645.84|0
1678102500000|2023-03-06 11:35:00|15646.26|15646.26|15643.14|15643.14|15650.03|15650.03|15643.14|15643.14|0
1678102800000|2023-03-06 11:40:00|15640.48|15640.48|15640.48|15640.48|15640.48|15640.48|15640.48|15640.48|0
1678103100000|2023-03-06 11:45:00|15637.83|15637.83|15616.58|15616.58|15637.83|15637.83|15616.58|15616.58|0
1678103400000|2023-03-06 11:50:00|15620.34|15620.34|15595.09|15595.09|15620.34|15620.34|15595.09|15595.09|0
1678103700000|2023-03-06 11:55:00|15589.79|15589.79|15593.99|15593.99|15593.99|15593.99|15586.02|15586.02|0
1678104000000|2023-03-06 12:00:00|15593.55|15593.55|15604.85|15604.85|15608.62|15608.62|15590.9|15590.9|0
1678104300000|2023-03-06 12:05:00|15608.62|15608.62|15611.63|15611.63|15615.23|15615.23|15608.62|15608.62|0
1678104600000|2023-03-06 12:10:00|15608.97|15608.97|15604.78|15604.78|15610.09|15610.09|15604.78|15604.78|0
1678104900000|2023-03-06 12:15:00|15607.43|15607.43|15608.55|15608.55|15608.55|15608.55|15602.13|15602.13|0
1678105200000|2023-03-06 12:20:00|15611.2|15611.2|15607.01|15607.01|15611.2|15611.2|15603.24|15603.24|0
1678105500000|2023-03-06 12:25:00|15610.77|15610.77|15598.12|15598.12|15614.54|15614.54|15594.35|15594.35|0
1678105800000|2023-03-06 12:30:00|15599.44|15599.44|15610.06|15610.06|15610.06|15610.06|15599.44|15599.44|0
1678106100000|2023-03-06 12:35:00|15607.4|15607.4|15628.2|15628.2|15628.2|15628.2|15607.4|15607.4|0
1678106400000|2023-03-06 12:40:00|15622.9|15622.9|15623.77|15623.77|15623.77|15623.77|15622.9|15622.9|0
1678106700000|2023-03-06 12:45:00|15624.64|15624.64|15629.94|15629.94|15629.94|15629.94|15624.64|15624.64|0
1678107000000|2023-03-06 12:50:00|15633.71|15633.71|15633.71|15633.71|15633.71|15633.71|15629.94|15629.94|0
1678107300000|2023-03-06 12:55:00|15628.4|15628.4|15631.06|15631.06|15631.06|15631.06|15628.4|15628.4|0
1678107600000|2023-03-06 13:00:00|15634.82|15634.82|15642.36|15642.36|15642.36|15642.36|15634.82|15634.82|0
1678107900000|2023-03-06 13:05:00|15646.12|15646.12|15649.89|15649.89|15649.89|15649.89|15642.36|15642.36|0
1678108200000|2023-03-06 13:10:00|15657.42|15657.42|15657.42|15657.42|15657.42|15657.42|15657.42|15657.42|0
1678108500000|2023-03-06 13:15:00|15660.08|15660.08|15660.08|15660.08|15662.73|15662.73|15657.42|15657.42|0
1678109100000|2023-03-06 13:25:00|15662.73|15662.73|15672.91|15672.91|15672.91|15672.91|15649.89|15649.89|0
1678109400000|2023-03-06 13:30:00|15678.22|15678.22|15683.45|15683.45|15683.45|15683.45|15677.78|15677.78|0
1678109700000|2023-03-06 13:35:00|15686.1|15686.1|15690.29|15690.29|15690.29|15690.29|15682.34|15682.34|0
1678110000000|2023-03-06 13:40:00|15688.99|15688.99|15718.57|15718.57|15718.57|15718.57|15688.99|15688.99|0
1678110300000|2023-03-06 13:45:00|15721.22|15721.22|15721.91|15721.91|15737.83|15737.83|15721.22|15721.22|0
1678110600000|2023-03-06 13:50:00|15718.15|15718.15|15719.26|15719.26|15719.26|15719.26|15712.84|15712.84|0
1678110900000|2023-03-06 13:55:00|15724.56|15724.56|15725.63|15725.63|15729.4|15729.4|15724.56|15724.56|0
1678111200000|2023-03-06 14:00:00|15726.5|15726.5|15729.55|15729.55|15729.55|15729.55|15726.07|15726.07|0
1678111500000|2023-03-06 14:05:00|15733.32|15733.32|15729.55|15729.55|15733.32|15733.32|15729.55|15729.55|0
1678111800000|2023-03-06 14:10:00|15726.9|15726.9|15712.95|15712.95|15726.9|15726.9|15712.95|15712.95|0
1678112100000|2023-03-06 14:15:00|15716.71|15716.71|15714.53|15714.53|15716.71|15716.71|15709.74|15709.74|0
1678112400000|2023-03-06 14:20:00|15717.37|15717.37|15715.56|15715.56|15721.73|15721.73|15715.56|15715.56|0
1678112700000|2023-03-06 14:25:00|15718.21|15718.21|15723.51|15723.51|15723.51|15723.51|15718.21|15718.21|0
1678113000000|2023-03-06 14:30:00|15720.86|15720.86|15696.72|15696.72|15720.86|15720.86|15691.84|15691.84|0
1678113300000|2023-03-06 14:35:00|15692.96|15692.96|15702.51|15702.51|15702.51|15702.51|15681.03|15681.03|0
1678113600000|2023-03-06 14:40:00|15705.17|15705.17|15697.63|15697.63|15705.17|15705.17|15697.63|15697.63|0
1678113900000|2023-03-06 14:45:00|15694.98|15694.98|15693.87|15693.87|15694.98|15694.98|15673.5|15673.5|0
1678114200000|2023-03-06 14:50:00|15696.52|15696.52|15708.88|15708.88|15708.88|15708.88|15693|15693|0
1678114500000|2023-03-06 14:55:00|15711.54|15711.54|15707.35|15707.35|15721.72|15721.72|15707.35|15707.35|0
1678114800000|2023-03-06 15:00:00|15704.69|15704.69|15706.48|15706.48|15706.48|15706.48|15686.97|15686.97|0
1678115100000|2023-03-06 15:05:00|15705.17|15705.17|15702.6|15702.6|15709.01|15709.01|15694.12|15694.12|0
1678115400000|2023-03-06 15:10:00|15706.36|15706.36|15704.34|15704.34|15712.31|15712.31|15704.34|15704.34|0
1678115700000|2023-03-06 15:15:00|15701.69|15701.69|15702.8|15702.8|15705.45|15705.45|15697.92|15697.92|0
1678116000000|2023-03-06 15:20:00|15705.45|15705.45|15712.15|15712.15|15724.08|15724.08|15705.45|15705.45|0
1678116300000|2023-03-06 15:25:00|15709.5|15709.5|15721.9|15721.9|15721.9|15721.9|15701.54|15701.54|0
1678116600000|2023-03-06 15:30:00|15725.67|15725.67|15723.45|15723.45|15725.67|15725.67|15716.59|15716.59|0
1678116900000|2023-03-06 15:35:00|15720.8|15720.8|15728.2|15728.2|15730.55|15730.55|15720.8|15720.8|0
1678117200000|2023-03-06 15:40:00|15729.07|15729.07|15722.65|15722.65|15729.07|15729.07|15720|15720|0
1678117500000|2023-03-06 15:45:00|15721.78|15721.78|15704.3|15704.3|15726.85|15726.85|15701.65|15701.65|0
1678117800000|2023-03-06 15:50:00|15700.54|15700.54|15705.42|15705.42|15708.94|15708.94|15700.54|15700.54|0
1678118100000|2023-03-06 15:55:00|15697.88|15697.88|15704.06|15704.06|15706.72|15706.72|15697.88|15697.88|0
1678118400000|2023-03-06 16:00:00|15701.41|15701.41|15704.98|15704.98|15706.72|15706.72|15695.91|15695.91|0
1678118700000|2023-03-06 16:05:00|15707.63|15707.63|15709.62|15709.62|15712.94|15712.94|15707.63|15707.63|0
1678119000000|2023-03-06 16:10:00|15712.27|15712.27|15713.24|15713.24|15713.24|15713.24|15708.6|15708.6|0
1678119300000|2023-03-06 16:15:00|15709.47|15709.47|15707.25|15707.25|15709.47|15709.47|15702.9|15702.9|0
1678119600000|2023-03-06 16:20:00|15709.91|15709.91|15707.25|15707.25|15713.67|15713.67|15706.82|15706.82|0
1678119900000|2023-03-06 16:25:00|15711.02|15711.02|15697.74|15697.74|15711.02|15711.02|15692.19|15692.19|0
1678176900000|2023-03-07 08:15:00|15631.33|15631.33|15646.82|15646.82|15658.12|15658.12|15631.33|15631.33|0
1678177200000|2023-03-07 08:20:00|15649.48|15649.48|15692.47|15692.47|15694.01|15694.01|15649.48|15649.48|0
1678177500000|2023-03-07 08:25:00|15695.12|15695.12|15689.39|15689.39|15700|15700|15689.39|15689.39|0
1678177800000|2023-03-07 08:30:00|15686.74|15686.74|15703.41|15703.41|15705.57|15705.57|15682.76|15682.76|0
1678178100000|2023-03-07 08:35:00|15707.17|15707.17|15689.95|15689.95|15710.94|15710.94|15689.95|15689.95|0
1678178400000|2023-03-07 08:40:00|15667.35|15667.35|15673.58|15673.58|15678.86|15678.86|15667.35|15667.35|0
1678178700000|2023-03-07 08:45:00|15674.88|15674.88|15669.58|15669.58|15674.88|15674.88|15668.25|15668.25|0
1678179000000|2023-03-07 08:50:00|15673.56|15673.56|15671.14|15671.14|15674.9|15674.9|15659.84|15659.84|0
1678179300000|2023-03-07 08:55:00|15674.9|15674.9|15678.67|15678.67|15678.67|15678.67|15674.9|15674.9|0
1678179600000|2023-03-07 09:00:00|15682.44|15682.44|15706.74|15706.74|15706.74|15706.74|15682.44|15682.44|0
1678179900000|2023-03-07 09:05:00|15713.37|15713.37|15710.72|15710.72|15713.37|15713.37|15710.72|15710.72|0
1678180200000|2023-03-07 09:10:00|15706.95|15706.95|15699.47|15699.47|15706.95|15706.95|15695.49|15695.49|0
1678180500000|2023-03-07 09:15:00|15707.43|15707.43|15713.29|15713.29|15713.29|15713.29|15699.47|15699.47|0
1678180800000|2023-03-07 09:20:00|15715.95|15715.95|15739.92|15739.92|15739.92|15739.92|15714.05|15714.05|0
1678181100000|2023-03-07 09:25:00|15736.15|15736.15|15736.15|15736.15|15736.15|15736.15|15736.15|15736.15|0
1678181400000|2023-03-07 09:30:00|15739.92|15739.92|15751.22|15751.22|15751.22|15751.22|15739.92|15739.92|0
1678181700000|2023-03-07 09:35:00|15744.8|15744.8|15742.15|15742.15|15744.8|15744.8|15742.15|15742.15|0
1678182000000|2023-03-07 09:40:00|15747.45|15747.45|15738.61|15738.61|15747.45|15747.45|15738.61|15738.61|0
1678182300000|2023-03-07 09:45:00|15731.08|15731.08|15710.28|15710.28|15731.08|15731.08|15710.28|15710.28|0
1678182600000|2023-03-07 09:50:00|15708.39|15708.39|15683.65|15683.65|15708.39|15708.39|15683.65|15683.65|0
1678182900000|2023-03-07 09:55:00|15687.63|15687.63|15685.62|15685.62|15694.7|15694.7|15683.4|15683.4|0
1678183200000|2023-03-07 10:00:00|15684.75|15684.75|15700.49|15700.49|15702.23|15702.23|15684.75|15684.75|0
1678183500000|2023-03-07 10:05:00|15699.61|15699.61|15716.62|15716.62|15716.62|15716.62|15699.61|15699.61|0
1678183800000|2023-03-07 10:10:00|15720.38|15720.38|15714.88|15714.88|15720.38|15720.38|15711.12|15711.12|0
1678184100000|2023-03-07 10:15:00|15707.35|15707.35|15714.39|15714.39|15715.27|15715.27|15707.35|15707.35|0
1678184400000|2023-03-07 10:20:00|15712.97|15712.97|15716.3|15716.3|15716.74|15716.74|15712.97|15712.97|0
1678184700000|2023-03-07 10:25:00|15720.07|15720.07|15728.76|15728.76|15728.76|15728.76|15720.07|15720.07|0
1678185000000|2023-03-07 10:30:00|15731.81|15731.81|15734.47|15734.47|15734.47|15734.47|15731.81|15731.81|0
1678185300000|2023-03-07 10:35:00|15738.23|15738.23|15738.23|15738.23|15738.23|15738.23|15738.23|15738.23|0
1678185600000|2023-03-07 10:40:00|15740.89|15740.89|15742.04|15742.04|15744.65|15744.65|15740.89|15740.89|0
1678185900000|2023-03-07 10:45:00|15738.06|15738.06|15727.2|15727.2|15738.06|15738.06|15726.76|15726.76|0
1678186200000|2023-03-07 10:50:00|15723.43|15723.43|15719.64|15719.64|15723.43|15723.43|15719.64|15719.64|0
1678186500000|2023-03-07 10:55:00|15723.41|15723.41|15738.47|15738.47|15738.47|15738.47|15723.41|15723.41|0
1678186800000|2023-03-07 11:00:00|15734.71|15734.71|15741.58|15741.58|15741.58|15741.58|15734.71|15734.71|0
1678187100000|2023-03-07 11:05:00|15744.23|15744.23|15744.23|15744.23|15744.23|15744.23|15744.23|15744.23|0
1678187400000|2023-03-07 11:10:00|15745.98|15745.98|15748.63|15748.63|15748.63|15748.63|15745.98|15745.98|0
1678187700000|2023-03-07 11:15:00|15744.86|15744.86|15724.94|15724.94|15753.27|15753.27|15724.94|15724.94|0
1678188000000|2023-03-07 11:20:00|15728.7|15728.7|15712.77|15712.77|15732.25|15732.25|15712.77|15712.77|0
1678188300000|2023-03-07 11:25:00|15709|15709|15716.53|15716.53|15716.53|15716.53|15709|15709|0
1678188900000|2023-03-07 11:35:00|15715.21|15715.21|15717.65|15717.65|15719.19|15719.19|15712.55|15712.55|0
1678189200000|2023-03-07 11:40:00|15716.34|15716.34|15711.92|15711.92|15716.34|15716.34|15711.92|15711.92|0
1678189500000|2023-03-07 11:45:00|15710.6|15710.6|15714.36|15714.36|15714.36|15714.36|15710.6|15710.6|0
1678189800000|2023-03-07 11:50:00|15715.69|15715.69|15697.1|15697.1|15717|15717|15695.77|15695.77|0
1678190100000|2023-03-07 11:55:00|15693.33|15693.33|15677.18|15677.18|15693.33|15693.33|15673.42|15673.42|0
1678190400000|2023-03-07 12:00:00|15671.88|15671.88|15670.55|15670.55|15671.88|15671.88|15670.55|15670.55|0
1678190700000|2023-03-07 12:05:00|15665.25|15665.25|15666.57|15666.57|15666.57|15666.57|15665.25|15665.25|0
1678191000000|2023-03-07 12:10:00|15667.01|15667.01|15670.77|15670.77|15670.77|15670.77|15667.01|15667.01|0
1678191300000|2023-03-07 12:15:00|15673.43|15673.43|15677.19|15677.19|15677.19|15677.19|15673.43|15673.43|0
1678191600000|2023-03-07 12:20:00|15677.63|15677.63|15670.1|15670.1|15677.63|15677.63|15670.1|15670.1|0
1678191900000|2023-03-07 12:25:00|15673.86|15673.86|15672.32|15672.32|15676.09|15676.09|15668.56|15668.56|0
1678192200000|2023-03-07 12:30:00|15676.09|15676.09|15677.4|15677.4|15677.4|15677.4|15676.09|15676.09|0
1678192500000|2023-03-07 12:35:00|15678.72|15678.72|15685.14|15685.14|15689.12|15689.12|15678.72|15678.72|0
1678192800000|2023-03-07 12:40:00|15681.38|15681.38|15686.68|15686.68|15686.68|15686.68|15681.38|15681.38|0
1678193100000|2023-03-07 12:45:00|15679.15|15679.15|15683.98|15683.98|15683.98|15683.98|15679.15|15679.15|0
1678193400000|2023-03-07 12:50:00|15685.31|15685.31|15689.07|15689.07|15689.07|15689.07|15685.31|15685.31|0
1678193700000|2023-03-07 12:55:00|15681.54|15681.54|15677.15|15677.15|15684.19|15684.19|15677.15|15677.15|0
1678194000000|2023-03-07 13:00:00|15675.82|15675.82|15675.82|15675.82|15675.82|15675.82|15673.17|15673.17|0
1678194300000|2023-03-07 13:05:00|15670.61|15670.61|15677.68|15677.68|15677.68|15677.68|15670.61|15670.61|0
1678194600000|2023-03-07 13:10:00|15684.31|15684.31|15696.92|15696.92|15696.92|15696.92|15684.31|15684.31|0
1678194900000|2023-03-07 13:15:00|15694.27|15694.27|15691.61|15691.61|15694.27|15694.27|15691.61|15691.61|0
1678195200000|2023-03-07 13:20:00|15695.38|15695.38|15699.15|15699.15|15699.15|15699.15|15695.38|15695.38|0
1678195500000|2023-03-07 13:25:00|15691.61|15691.61|15681.03|15681.03|15691.61|15691.61|15681.03|15681.03|0
1678195800000|2023-03-07 13:30:00|15678.38|15678.38|15701.91|15701.91|15701.91|15701.91|15677.05|15677.05|0
1678196100000|2023-03-07 13:35:00|15701.44|15701.44|15695.26|15695.26|15701.44|15701.44|15695.26|15695.26|0
1678196400000|2023-03-07 13:40:00|15696.59|15696.59|15696.59|15696.59|15696.59|15696.59|15696.59|15696.59|0
1678196700000|2023-03-07 13:45:00|15689.06|15689.06|15682.4|15682.4|15689.93|15689.93|15682.4|15682.4|0
1678197000000|2023-03-07 13:50:00|15678.63|15678.63|15682.4|15682.4|15682.4|15682.4|15678.63|15678.63|0
1678197300000|2023-03-07 13:55:00|15689.93|15689.93|15698.76|15698.76|15698.76|15698.76|15689.93|15689.93|0
1678197600000|2023-03-07 14:00:00|15713.82|15713.82|15701.01|15701.01|15713.82|15713.82|15701.01|15701.01|0
1678197900000|2023-03-07 14:05:00|15685.95|15685.95|15688.19|15688.19|15689.93|15689.93|15685.95|15685.95|0
1678198200000|2023-03-07 14:10:00|15687.75|15687.75|15676.87|15676.87|15690.82|15690.82|15676.87|15676.87|0
1678198500000|2023-03-07 14:15:00|15673.1|15673.1|15686.83|15686.83|15688.16|15688.16|15673.1|15673.1|0
1678198800000|2023-03-07 14:20:00|15688.57|15688.57|15683.27|15683.27|15688.57|15688.57|15683.27|15683.27|0
1678199100000|2023-03-07 14:25:00|15675.73|15675.73|15651.17|15651.17|15679.5|15679.5|15651.17|15651.17|0
1678199400000|2023-03-07 14:30:00|15649.84|15649.84|15651|15651|15651|15651|15639.27|15639.27|0
1678199700000|2023-03-07 14:35:00|15649.67|15649.67|15652.46|15652.46|15653.79|15653.79|15643.25|15643.25|0
1678200000000|2023-03-07 14:40:00|15653.79|15653.79|15633.68|15633.68|15653.79|15653.79|15633.68|15633.68|0
1678200300000|2023-03-07 14:45:00|15617.76|15617.76|15612.03|15612.03|15620.41|15620.41|15609.16|15609.16|0
1678200600000|2023-03-07 14:50:00|15615.8|15615.8|15605.42|15605.42|15622.21|15622.21|15597.89|15597.89|0
1678200900000|2023-03-07 14:55:00|15606.75|15606.75|15604.27|15604.27|15621.52|15621.52|15598.97|15598.97|0
1678201200000|2023-03-07 15:00:00|15593.66|15593.66|15517.47|15517.47|15597.64|15597.64|15517.47|15517.47|0
1678201500000|2023-03-07 15:05:00|15514.82|15514.82|15480.15|15480.15|15514.82|15514.82|15470.86|15470.86|0
1678201800000|2023-03-07 15:10:00|15483.91|15483.91|15497.17|15497.17|15497.17|15497.17|15473.3|15473.3|0
1678202100000|2023-03-07 15:15:00|15494.51|15494.51|15495.4|15495.4|15503.14|15503.14|15473.03|15473.03|0
1678202400000|2023-03-07 15:20:00|15498.05|15498.05|15540.09|15540.09|15545.39|15545.39|15498.05|15498.05|0
1678202700000|2023-03-07 15:25:00|15532.56|15532.56|15514.83|15514.83|15537.65|15537.65|15504.64|15504.64|0
1678203000000|2023-03-07 15:30:00|15513.41|15513.41|15555.42|15555.42|15558.55|15558.55|15513.41|15513.41|0
1678203300000|2023-03-07 15:35:00|15552.77|15552.77|15543.89|15543.89|15565.61|15565.61|15543.45|15543.45|0
1678203600000|2023-03-07 15:40:00|15532.59|15532.59|15523.78|15523.78|15533.7|15533.7|15523.78|15523.78|0
1678203900000|2023-03-07 15:45:00|15525.11|15525.11|15551.42|15551.42|15551.42|15551.42|15525.11|15525.11|0
1678204200000|2023-03-07 15:50:00|15552.75|15552.75|15531.53|15531.53|15552.75|15552.75|15531.53|15531.53|0
1678204500000|2023-03-07 15:55:00|15528.87|15528.87|15524.18|15524.18|15535.69|15535.69|15517.36|15517.36|0
1678204800000|2023-03-07 16:00:00|15522.87|15522.87|15532.71|15532.71|15534.93|15534.93|15520.98|15520.98|0
1678205100000|2023-03-07 16:05:00|15532.28|15532.28|15518.58|15518.58|15533.6|15533.6|15518.58|15518.58|0
1678205400000|2023-03-07 16:10:00|15519.91|15519.91|15520.73|15520.73|15527.44|15527.44|15519.91|15519.91|0
1678205700000|2023-03-07 16:15:00|15501.9|15501.9|15502.6|15502.6|15505.67|15505.67|15501.9|15501.9|0
1678206000000|2023-03-07 16:20:00|15503.93|15503.93|15504.64|15504.64|15504.64|15504.64|15491.61|15491.61|0
1678206300000|2023-03-07 16:25:00|15500.87|15500.87|15498.19|15498.19|15510.64|15510.64|15496.87|15496.87|0
1678263300000|2023-03-08 08:15:00|15406.37|15406.37|15418.99|15418.99|15425.41|15425.41|15406.37|15406.37|0
1678263600000|2023-03-08 08:20:00|15425.63|15425.63|15429.39|15429.39|15434.49|15434.49|15425.41|15425.41|0
1678263900000|2023-03-08 08:25:00|15424.09|15424.09|15421.65|15421.65|15424.09|15424.09|15409.92|15409.92|0
1678264500000|2023-03-08 08:35:00|15429.18|15429.18|15427.85|15427.85|15429.18|15429.18|15424.09|15424.09|0
1678264800000|2023-03-08 08:40:00|15424.09|15424.09|15411.04|15411.04|15424.09|15424.09|15411.04|15411.04|0
1678265100000|2023-03-08 08:45:00|15399.74|15399.74|15418.78|15418.78|15418.78|15418.78|15399.74|15399.74|0
1678265400000|2023-03-08 08:50:00|15427.06|15427.06|15410.41|15410.41|15429.24|15429.24|15410.41|15410.41|0
1678265700000|2023-03-08 08:55:00|15409.54|15409.54|15420.38|15420.38|15423.03|15423.03|15409.54|15409.54|0
1678266000000|2023-03-08 09:00:00|15405.31|15405.31|15400.22|15400.22|15405.31|15405.31|15400.22|15400.22|0
1678266300000|2023-03-08 09:05:00|15403.99|15403.99|15407.97|15407.97|15409.29|15409.29|15377.62|15377.62|0
1678266600000|2023-03-08 09:10:00|15410.15|15410.15|15456.76|15456.76|15456.76|15456.76|15410.15|15410.15|0
1678266900000|2023-03-08 09:15:00|15452.99|15452.99|15444.13|15444.13|15458.3|15458.3|15444.13|15444.13|0
1678267200000|2023-03-08 09:20:00|15447.9|15447.9|15416.92|15416.92|15447.9|15447.9|15411.83|15411.83|0
1678267500000|2023-03-08 09:25:00|15415.6|15415.6|15419.99|15419.99|15422.02|15422.02|15415.6|15415.6|0
1678267800000|2023-03-08 09:30:00|15422.65|15422.65|15432.61|15432.61|15436.81|15436.81|15422.65|15422.65|0
1678268100000|2023-03-08 09:35:00|15431.28|15431.28|15422.42|15422.42|15431.28|15431.28|15418.44|15418.44|0
1678268400000|2023-03-08 09:40:00|15407.15|15407.15|15413.77|15413.77|15413.77|15413.77|15404.49|15404.49|0
1678268700000|2023-03-08 09:45:00|15412.9|15412.9|15415.16|15415.16|15419.14|15419.14|15405.41|15405.41|0
1678269000000|2023-03-08 09:50:00|15413.84|15413.84|15413.84|15413.84|15413.84|15413.84|15413.84|15413.84|0
1678269300000|2023-03-08 09:55:00|15402.54|15402.54|15402.54|15402.54|15402.54|15402.54|15402.54|15402.54|0
1678269600000|2023-03-08 10:00:00|15401.21|15401.21|15405.69|15405.69|15408.74|15408.74|15401.21|15401.21|0
1678269900000|2023-03-08 10:05:00|15408.35|15408.35|15420.97|15420.97|15420.97|15420.97|15408.35|15408.35|0
1678270200000|2023-03-08 10:10:00|15409.67|15409.67|15409.67|15409.67|15409.67|15409.67|15409.67|15409.67|0
1678270500000|2023-03-08 10:15:00|15405.91|15405.91|15413.44|15413.44|15413.44|15413.44|15403.25|15403.25|0
1678270800000|2023-03-08 10:20:00|15412.57|15412.57|15409.08|15409.08|15412.57|15412.57|15409.08|15409.08|0
1678271100000|2023-03-08 10:25:00|15410.41|15410.41|15403.31|15403.31|15412.59|15412.59|15403.31|15403.31|0
1678271400000|2023-03-08 10:30:00|15395.78|15395.78|15405.75|15405.75|15405.75|15405.75|15395.78|15395.78|0
1678271700000|2023-03-08 10:35:00|15409.52|15409.52|15416.4|15416.4|15416.84|15416.84|15401.98|15401.98|0
1678272000000|2023-03-08 10:40:00|15415.97|15415.97|15418.82|15418.82|15418.82|15418.82|15414.64|15414.64|0
1678272300000|2023-03-08 10:45:00|15426.35|15426.35|15440.45|15440.45|15440.45|15440.45|15425.41|15425.41|0
1678272600000|2023-03-08 10:50:00|15444.21|15444.21|15451.96|15451.96|15451.96|15451.96|15444.21|15444.21|0
1678272900000|2023-03-08 10:55:00|15453.29|15453.29|15455.94|15455.94|15455.94|15455.94|15453.29|15453.29|0
1678273200000|2023-03-08 11:00:00|15467.24|15467.24|15465.93|15465.93|15471|15471|15465.91|15465.91|0
1678273500000|2023-03-08 11:05:00|15467.26|15467.26|15467.26|15467.26|15467.26|15467.26|15467.26|15467.26|0
1678273800000|2023-03-08 11:10:00|15474.79|15474.79|15473.46|15473.46|15478.77|15478.77|15473.46|15473.46|0
1678274100000|2023-03-08 11:15:00|15469.7|15469.7|15472.5|15472.5|15472.5|15472.5|15465.93|15465.93|0
1678274400000|2023-03-08 11:20:00|15471.63|15471.63|15472.5|15472.5|15472.5|15472.5|15467.87|15467.87|0
1678274700000|2023-03-08 11:25:00|15476.27|15476.27|15471.2|15471.2|15476.27|15476.27|15471.2|15471.2|0
1678275000000|2023-03-08 11:30:00|15468.54|15468.54|15465.46|15465.46|15468.54|15468.54|15465.46|15465.46|0
1678275300000|2023-03-08 11:35:00|15464.13|15464.13|15471.66|15471.66|15471.66|15471.66|15460.36|15460.36|0
1678275600000|2023-03-08 11:40:00|15467.9|15467.9|15452.83|15452.83|15467.9|15467.9|15452.83|15452.83|0
1678275900000|2023-03-08 11:45:00|15452.39|15452.39|15463.47|15463.47|15463.47|15463.47|15446.65|15446.65|0
1678276200000|2023-03-08 11:50:00|15460.82|15460.82|15467.02|15467.02|15467.02|15467.02|15455.72|15455.72|0
1678276500000|2023-03-08 11:55:00|15470.79|15470.79|15470.79|15470.79|15470.79|15470.79|15470.79|15470.79|0
1678276800000|2023-03-08 12:00:00|15475.88|15475.88|15479.65|15479.65|15479.65|15479.65|15475.88|15475.88|0
1678277100000|2023-03-08 12:05:00|15483.42|15483.42|15489.84|15489.84|15489.84|15489.84|15483.42|15483.42|0
1678277400000|2023-03-08 12:10:00|15488.51|15488.51|15484.74|15484.74|15488.51|15488.51|15484.74|15484.74|0
1678277700000|2023-03-08 12:15:00|15488.51|15488.51|15489.84|15489.84|15489.84|15489.84|15488.51|15488.51|0
1678278000000|2023-03-08 12:20:00|15486.07|15486.07|15471.25|15471.25|15486.07|15486.07|15471.25|15471.25|0
1678278300000|2023-03-08 12:25:00|15467.48|15467.48|15433.59|15433.59|15467.48|15467.48|15433.59|15433.59|0
1678278600000|2023-03-08 12:30:00|15434.92|15434.92|15447.54|15447.54|15447.54|15447.54|15434.92|15434.92|0
1678278900000|2023-03-08 12:35:00|15443.78|15443.78|15438.68|15438.68|15443.78|15443.78|15437.36|15437.36|0
1678279200000|2023-03-08 12:40:00|15446.22|15446.22|15445.99|15445.99|15450.2|15450.2|15445.99|15445.99|0
1678279500000|2023-03-08 12:45:00|15442.23|15442.23|15442.23|15442.23|15442.23|15442.23|15442.23|15442.23|0
1678279800000|2023-03-08 12:50:00|15445.99|15445.99|15449.54|15449.54|15449.54|15449.54|15445.56|15445.56|0
1678280100000|2023-03-08 12:55:00|15453.3|15453.3|15470.98|15470.98|15470.98|15470.98|15453.3|15453.3|0
1678280400000|2023-03-08 13:00:00|15470.54|15470.54|15486.25|15486.25|15486.25|15486.25|15470.54|15470.54|0
1678280700000|2023-03-08 13:05:00|15490.23|15490.23|15497.52|15497.52|15502.62|15502.62|15490.23|15490.23|0
1678281000000|2023-03-08 13:10:00|15496.58|15496.58|15485.82|15485.82|15496.58|15496.58|15485.82|15485.82|0
1678281300000|2023-03-08 13:15:00|15483.17|15483.17|15477.26|15477.26|15483.17|15483.17|15462.19|15462.19|0
1678281600000|2023-03-08 13:20:00|15484.79|15484.79|15510.41|15510.41|15514.39|15514.39|15484.79|15484.79|0
1678281900000|2023-03-08 13:25:00|15511.73|15511.73|15503.51|15503.51|15511.73|15511.73|15497.31|15497.31|0
1678282200000|2023-03-08 13:30:00|15492.21|15492.21|15508.61|15508.61|15509.93|15509.93|15492.21|15492.21|0
1678282500000|2023-03-08 13:35:00|15504.84|15504.84|15525.21|15525.21|15532.74|15532.74|15504.84|15504.84|0
1678282800000|2023-03-08 13:40:00|15528.98|15528.98|15528.98|15528.98|15528.98|15528.98|15528.98|15528.98|0
1678283100000|2023-03-08 13:45:00|15527.65|15527.65|15511.94|15511.94|15531.42|15531.42|15511.94|15511.94|0
1678283400000|2023-03-08 13:50:00|15513.26|15513.26|15505.52|15505.52|15520.8|15520.8|15497.98|15497.98|0
1678283700000|2023-03-08 13:55:00|15501.75|15501.75|15501.75|15501.75|15501.75|15501.75|15501.75|15501.75|0
1678284000000|2023-03-08 14:00:00|15505.52|15505.52|15518.36|15518.36|15518.36|15518.36|15505.52|15505.52|0
1678284300000|2023-03-08 14:05:00|15519.68|15519.68|15499.52|15499.52|15519.68|15519.68|15499.52|15499.52|0
1678284600000|2023-03-08 14:10:00|15495.76|15495.76|15483.81|15483.81|15495.76|15495.76|15478.72|15478.72|0
1678284900000|2023-03-08 14:15:00|15485.14|15485.14|15484.91|15484.91|15488.68|15488.68|15480.93|15480.93|0
1678285200000|2023-03-08 14:20:00|15477.38|15477.38|15473.4|15473.4|15481.15|15481.15|15472.08|15472.08|0
1678285500000|2023-03-08 14:25:00|15469.64|15469.64|15470.25|15470.25|15474.01|15474.01|15468.31|15468.31|0
1678285800000|2023-03-08 14:30:00|15475.34|15475.34|15466.93|15466.93|15482.21|15482.21|15460.73|15460.73|0
1678286100000|2023-03-08 14:35:00|15463.17|15463.17|15484.65|15484.65|15484.65|15484.65|15463.17|15463.17|0
1678286400000|2023-03-08 14:40:00|15487.31|15487.31|15472.48|15472.48|15501.94|15501.94|15472.48|15472.48|0
1678286700000|2023-03-08 14:45:00|15471.16|15471.16|15483.1|15483.1|15489.52|15489.52|15463.62|15463.62|0
1678287000000|2023-03-08 14:50:00|15482.67|15482.67|15499.27|15499.27|15499.27|15499.27|15474.92|15474.92|0
1678287300000|2023-03-08 14:55:00|15507.23|15507.23|15508.14|15508.14|15524.31|15524.31|15507.23|15507.23|0
1678287600000|2023-03-08 15:00:00|15506.82|15506.82|15490|15490|15506.82|15506.82|15485.12|15485.12|0
1678287900000|2023-03-08 15:05:00|15486.23|15486.23|15491.32|15491.32|15492.44|15492.44|15484.9|15484.9|0
1678288200000|2023-03-08 15:10:00|15495.09|15495.09|15490|15490|15502.84|15502.84|15490|15490|0
1678288500000|2023-03-08 15:15:00|15493.76|15493.76|15493.74|15493.74|15496.85|15496.85|15487.32|15487.32|0
1678288800000|2023-03-08 15:20:00|15495.07|15495.07|15525.79|15525.79|15531.15|15531.15|15495.07|15495.07|0
1678289100000|2023-03-08 15:25:00|15525.36|15525.36|15505.9|15505.9|15526.68|15526.68|15495.71|15495.71|0
1678289400000|2023-03-08 15:30:00|15507.22|15507.22|15536.43|15536.43|15536.43|15536.43|15507.22|15507.22|0
1678289700000|2023-03-08 15:35:00|15540.2|15540.2|15545.94|15545.94|15548.16|15548.16|15536.43|15536.43|0
1678290000000|2023-03-08 15:40:00|15544.62|15544.62|15532.3|15532.3|15545.94|15545.94|15532.3|15532.3|0
1678290300000|2023-03-08 15:45:00|15536.06|15536.06|15542.27|15542.27|15547.36|15547.36|15536.06|15536.06|0
1678290600000|2023-03-08 15:50:00|15546.03|15546.03|15544.6|15544.6|15547.82|15547.82|15536.85|15536.85|0
1678290900000|2023-03-08 15:55:00|15543.27|15543.27|15522.88|15522.88|15543.27|15543.27|15521.55|15521.55|0
1678291200000|2023-03-08 16:00:00|15530.41|15530.41|15549.76|15549.76|15549.76|15549.76|15530.41|15530.41|0
1678291500000|2023-03-08 16:05:00|15557.3|15557.3|15550.34|15550.34|15567.16|15567.16|15549.01|15549.01|0
1678291800000|2023-03-08 16:10:00|15554.1|15554.1|15534.09|15534.09|15554.98|15554.98|15534.09|15534.09|0
1678292100000|2023-03-08 16:15:00|15532.77|15532.77|15520.14|15520.14|15539.19|15539.19|15520.14|15520.14|0
1678292400000|2023-03-08 16:20:00|15517.49|15517.49|15518.62|15518.62|15518.62|15518.62|15508.45|15508.45|0
1678292700000|2023-03-08 16:25:00|15515.31|15515.31|15535.18|15535.18|15540.38|15540.38|15515.31|15515.31|0
1678349700000|2023-03-09 08:15:00|15071.06|15071.06|15065.85|15065.85|15146.13|15146.13|15065.85|15065.85|0
1678350000000|2023-03-09 08:20:00|15054.56|15054.56|15080.43|15080.43|15087.96|15087.96|15035.58|15035.58|0
1678350300000|2023-03-09 08:25:00|15072.89|15072.89|15037.46|15037.46|15105.25|15105.25|15037.46|15037.46|0
1678350600000|2023-03-09 08:30:00|15052.52|15052.52|15070.67|15070.67|15071.57|15071.57|15030.14|15030.14|0
1678350900000|2023-03-09 08:35:00|15063.13|15063.13|15040.11|15040.11|15095.92|15095.92|15032.58|15032.58|0
1678351200000|2023-03-09 08:40:00|15032.58|15032.58|15050.93|15050.93|15066.9|15066.9|15028.81|15028.81|0
1678351500000|2023-03-09 08:45:00|15058.47|15058.47|15075.97|15075.97|15075.97|15075.97|15058.47|15058.47|0
1678351800000|2023-03-09 08:50:00|15094.8|15094.8|15128.7|15128.7|15128.7|15128.7|15094.8|15094.8|0
1678352100000|2023-03-09 08:55:00|15132.68|15132.68|15161.49|15161.49|15165.25|15165.25|15131.35|15131.35|0
1678352400000|2023-03-09 09:00:00|15150.19|15150.19|15166.58|15166.58|15170.34|15170.34|15150.19|15150.19|0
1678352700000|2023-03-09 09:05:00|15155.28|15155.28|15145.31|15145.31|15155.28|15155.28|15132.47|15132.47|0
1678353000000|2023-03-09 09:10:00|15156.61|15156.61|15140.6|15140.6|15157.2|15157.2|15136.83|15136.83|0
1678353300000|2023-03-09 09:15:00|15144.37|15144.37|15133.66|15133.66|15148.72|15148.72|15129.89|15129.89|0
1678353600000|2023-03-09 09:20:00|15122.36|15122.36|15137.86|15137.86|15141.63|15141.63|15115.94|15115.94|0
1678353900000|2023-03-09 09:25:00|15136.55|15136.55|15144.76|15144.76|15144.76|15144.76|15127.48|15127.48|0
1678354200000|2023-03-09 09:30:00|15141|15141|15144.74|15144.74|15153.86|15153.86|15135.9|15135.9|0
1678354500000|2023-03-09 09:35:00|15140.98|15140.98|15171.65|15171.65|15174.88|15174.88|15133.99|15133.99|0
1678354800000|2023-03-09 09:40:00|15167.88|15167.88|15191.12|15191.12|15195.1|15195.1|15164.12|15164.12|0
1678355100000|2023-03-09 09:45:00|15193.77|15193.77|15183.83|15183.83|15195.1|15195.1|15176.3|15176.3|0
1678355400000|2023-03-09 09:50:00|15180.06|15180.06|15178.52|15178.52|15186.27|15186.27|15163.46|15163.46|0
1678355700000|2023-03-09 09:55:00|15173.32|15173.32|15163.41|15163.41|15173.32|15173.32|15143.9|15143.9|0
1678356000000|2023-03-09 10:00:00|15155.88|15155.88|15131.01|15131.01|15155.88|15155.88|15131.01|15131.01|0
1678356300000|2023-03-09 10:05:00|15127.24|15127.24|15105.32|15105.32|15127.24|15127.24|15094.02|15094.02|0
1678356600000|2023-03-09 10:10:00|15112.85|15112.85|15067.02|15067.02|15127.92|15127.92|15067.02|15067.02|0
1678356900000|2023-03-09 10:15:00|15063.25|15063.25|15086.82|15086.82|15094.77|15094.77|15061.94|15061.94|0
1678357200000|2023-03-09 10:20:00|15081.51|15081.51|15053.59|15053.59|15081.51|15081.51|15053.59|15053.59|0
1678357500000|2023-03-09 10:25:00|15061.12|15061.12|15028.13|15028.13|15061.12|15061.12|15027.22|15027.22|0
1678357800000|2023-03-09 10:30:00|15037.42|15037.42|15073.05|15073.05|15073.05|15073.05|15037.42|15037.42|0
1678358100000|2023-03-09 10:35:00|15080.58|15080.58|15079.65|15079.65|15080.58|15080.58|15072.62|15072.62|0
1678358400000|2023-03-09 10:40:00|15078.32|15078.32|15106.04|15106.04|15117.34|15117.34|15078.32|15078.32|0
1678358700000|2023-03-09 10:45:00|15102.27|15102.27|15128.2|15128.2|15139.5|15139.5|15102.27|15102.27|0
1678359000000|2023-03-09 10:50:00|15129.07|15129.07|15147.46|15147.46|15167.16|15167.16|15129.07|15129.07|0
1678359300000|2023-03-09 10:55:00|15144.8|15144.8|15141.04|15141.04|15148.57|15148.57|15125.97|15125.97|0
1678359600000|2023-03-09 11:00:00|15137.27|15137.27|15148.57|15148.57|15148.57|15148.57|15137.27|15137.27|0
1678359900000|2023-03-09 11:05:00|15141.04|15141.04|15145.02|15145.02|15145.02|15145.02|15129.74|15129.74|0
1678360200000|2023-03-09 11:10:00|15152.55|15152.55|15156.75|15156.75|15156.75|15156.75|15152.55|15152.55|0
1678360500000|2023-03-09 11:15:00|15157.19|15157.19|15166.36|15166.36|15166.36|15166.36|15153.52|15153.52|0
1678360800000|2023-03-09 11:20:00|15170.13|15170.13|15178.78|15178.78|15186.31|15186.31|15170.13|15170.13|0
1678361100000|2023-03-09 11:25:00|15177.45|15177.45|15189.53|15189.53|15189.53|15189.53|15177.45|15177.45|0
1678361400000|2023-03-09 11:30:00|15193.29|15193.29|15239.8|15239.8|15239.8|15239.8|15193.29|15193.29|0
1678361700000|2023-03-09 11:35:00|15241.12|15241.12|15246.43|15246.43|15246.43|15246.43|15233.8|15233.8|0
1678362000000|2023-03-09 11:40:00|15242.66|15242.66|15209.25|15209.25|15242.66|15242.66|15209.25|15209.25|0
1678362300000|2023-03-09 11:45:00|15201.72|15201.72|15184.45|15184.45|15203.72|15203.72|15184.45|15184.45|0
1678362600000|2023-03-09 11:50:00|15180.69|15180.69|15195.75|15195.75|15195.75|15195.75|15180.69|15180.69|0
1678362900000|2023-03-09 11:55:00|15191.99|15191.99|15184.45|15184.45|15199.52|15199.52|15184.45|15184.45|0
1678363200000|2023-03-09 12:00:00|15188.22|15188.22|15166.06|15166.06|15199.52|15199.52|15166.06|15166.06|0
1678363500000|2023-03-09 12:05:00|15147.23|15147.23|15139.03|15139.03|15147.23|15147.23|15130.62|15130.62|0
1678363800000|2023-03-09 12:10:00|15142.79|15142.79|15130.17|15130.17|15149.21|15149.21|15122.63|15122.63|0
1678364100000|2023-03-09 12:15:00|15131.49|15131.49|15123.75|15123.75|15132.82|15132.82|15118.87|15118.87|0
1678364400000|2023-03-09 12:20:00|15116.21|15116.21|15119.49|15119.49|15123.75|15123.75|15116.21|15116.21|0
1678364700000|2023-03-09 12:25:00|15117.05|15117.05|15111.3|15111.3|15138.53|15138.53|15109.97|15109.97|0
1678365000000|2023-03-09 12:30:00|15115.06|15115.06|15099.38|15099.38|15115.06|15115.06|15095.61|15095.61|0
1678365300000|2023-03-09 12:35:00|15095.61|15095.61|15114.39|15114.39|15114.39|15114.39|15094.5|15094.5|0
1678365600000|2023-03-09 12:40:00|15114.83|15114.83|15145.42|15145.42|15145.42|15145.42|15114.83|15114.83|0
1678365900000|2023-03-09 12:45:00|15149.18|15149.18|15140.32|15140.32|15151.83|15151.83|15140.32|15140.32|0
1678366200000|2023-03-09 12:50:00|15147.85|15147.85|15165.79|15165.79|15165.79|15165.79|15147.85|15147.85|0
1678366500000|2023-03-09 12:55:00|15161.81|15161.81|15166.03|15166.03|15169.8|15169.8|15161.81|15161.81|0
1678366800000|2023-03-09 13:00:00|15169.8|15169.8|15179.7|15179.7|15179.7|15179.7|15166.03|15166.03|0
1678367100000|2023-03-09 13:05:00|15175.93|15175.93|15152.48|15152.48|15175.93|15175.93|15148.71|15148.71|0
1678367400000|2023-03-09 13:10:00|15153.8|15153.8|15158.47|15158.47|15186.38|15186.38|15152.48|15152.48|0
1678367700000|2023-03-09 13:15:00|15159.8|15159.8|15152.27|15152.27|15163.56|15163.56|15152.27|15152.27|0
1678368000000|2023-03-09 13:20:00|15153.59|15153.59|15158.21|15158.21|15158.21|15158.21|15148.31|15148.31|0
1678368300000|2023-03-09 13:25:00|15155.56|15155.56|15158.42|15158.42|15166.18|15166.18|15155.56|15155.56|0
1678368600000|2023-03-09 13:30:00|15143.35|15143.35|15161.19|15161.19|15165.17|15165.17|15141.93|15141.93|0
1678368900000|2023-03-09 13:35:00|15158.53|15158.53|15171.87|15171.87|15171.87|15171.87|15153.44|15153.44|0
1678369200000|2023-03-09 13:40:00|15183.17|15183.17|15172.77|15172.77|15193.36|15193.36|15172.77|15172.77|0
1678369500000|2023-03-09 13:45:00|15169.01|15169.01|15153.08|15153.08|15187.4|15187.4|15153.08|15153.08|0
1678369800000|2023-03-09 13:50:00|15154.41|15154.41|15166.13|15166.13|15169.9|15169.9|15150.64|15150.64|0
1678370100000|2023-03-09 13:55:00|15162.37|15162.37|15136|15136|15162.37|15162.37|15136|15136|0
1678370400000|2023-03-09 14:00:00|15135.57|15135.57|15132.5|15132.5|15141.34|15141.34|15129.84|15129.84|0
1678370700000|2023-03-09 14:05:00|15136.26|15136.26|15165.07|15165.07|15165.07|15165.07|15136.26|15136.26|0
1678371000000|2023-03-09 14:10:00|15166.39|15166.39|15180.56|15180.56|15185.44|15185.44|15166.39|15166.39|0
1678371300000|2023-03-09 14:15:00|15176.79|15176.79|15157.53|15157.53|15176.79|15176.79|15157.53|15157.53|0
1678371600000|2023-03-09 14:20:00|15168.83|15168.83|15163.96|15163.96|15170.38|15170.38|15160.41|15160.41|0
1678371900000|2023-03-09 14:25:00|15159.98|15159.98|15161.33|15161.33|15161.33|15161.33|15156.02|15156.02|0
1678372200000|2023-03-09 14:30:00|15142.28|15142.28|15115.3|15115.3|15144.51|15144.51|15102.46|15102.46|0
1678372500000|2023-03-09 14:35:00|15119.07|15119.07|15101.76|15101.76|15119.94|15119.94|15101.76|15101.76|0
1678372800000|2023-03-09 14:40:00|15098|15098|15087.81|15087.81|15101.76|15101.76|15084.04|15084.04|0
1678373100000|2023-03-09 14:45:00|15091.58|15091.58|15101.74|15101.74|15109.28|15109.28|15087.81|15087.81|0
1678373400000|2023-03-09 14:50:00|15105.51|15105.51|15138.39|15138.39|15138.39|15138.39|15105.51|15105.51|0
1678373700000|2023-03-09 14:55:00|15149.69|15149.69|15131.97|15131.97|15160.99|15160.99|15131.97|15131.97|0
1678374000000|2023-03-09 15:00:00|15135.95|15135.95|15144.59|15144.59|15144.59|15144.59|15135.95|15135.95|0
1678374300000|2023-03-09 15:05:00|15147.25|15147.25|15182.89|15182.89|15182.89|15182.89|15147.25|15147.25|0
1678374600000|2023-03-09 15:10:00|15184.21|15184.21|15174.93|15174.93|15187.98|15187.98|15174.93|15174.93|0
1678374900000|2023-03-09 15:15:00|15178.69|15178.69|15165.61|15165.61|15185.11|15185.11|15146.78|15146.78|0
1678375200000|2023-03-09 15:20:00|15168.27|15168.27|15126.66|15126.66|15173.36|15173.36|15126.66|15126.66|0
1678375500000|2023-03-09 15:25:00|15119.13|15119.13|15117.36|15117.36|15133.76|15133.76|15113.6|15113.6|0
1678375800000|2023-03-09 15:30:00|15118.69|15118.69|15111.81|15111.81|15121.34|15121.34|15108.72|15108.72|0
1678376100000|2023-03-09 15:35:00|15115.57|15115.57|15127.28|15127.28|15127.28|15127.28|15115.57|15115.57|0
1678376400000|2023-03-09 15:40:00|15127.72|15127.72|15140.55|15140.55|15143.21|15143.21|15127.72|15127.72|0
1678376700000|2023-03-09 15:45:00|15136.79|15136.79|15147.43|15147.43|15148.3|15148.3|15129.26|15129.26|0
1678377000000|2023-03-09 15:50:00|15148.76|15148.76|15144.5|15144.5|15149.19|15149.19|15144.5|15144.5|0
1678377300000|2023-03-09 15:55:00|15145.37|15145.37|15124.38|15124.38|15145.37|15145.37|15124.38|15124.38|0
1678377600000|2023-03-09 16:00:00|15122.48|15122.48|15088.86|15088.86|15122.48|15122.48|15085.09|15085.09|0
1678377900000|2023-03-09 16:05:00|15081.33|15081.33|15088.86|15088.86|15090.18|15090.18|15078.37|15078.37|0
1678378200000|2023-03-09 16:10:00|15087.53|15087.53|15062.94|15062.94|15088.86|15088.86|15056.97|15056.97|0
1678378500000|2023-03-09 16:15:00|15066.7|15066.7|15047.02|15047.02|15081.08|15081.08|15047.02|15047.02|0
1678378800000|2023-03-09 16:20:00|15048.35|15048.35|15041.82|15041.82|15058.53|15058.53|15039.16|15039.16|0
1678379100000|2023-03-09 16:25:00|15040.49|15040.49|15027.86|15027.86|15042.03|15042.03|15026.54|15026.54|0
1678436100000|2023-03-10 08:15:00|14922.64|14922.64|14835.37|14835.37|14922.64|14922.64|14825.61|14825.61|0
1678436400000|2023-03-10 08:20:00|14839.13|14839.13|14842.83|14842.83|14861.23|14861.23|14836.48|14836.48|0
1678436700000|2023-03-10 08:25:00|14837.17|14837.17|14829.46|14829.46|14837.17|14837.17|14806.52|14806.52|0
1678437000000|2023-03-10 08:30:00|14833.23|14833.23|14796.48|14796.48|14848.29|14848.29|14792.48|14792.48|0
1678437300000|2023-03-10 08:35:00|14807.78|14807.78|14822.82|14822.82|14844.73|14844.73|14769.45|14769.45|0
1678437600000|2023-03-10 08:40:00|14837.88|14837.88|14817.55|14817.55|14841.17|14841.17|14817.55|14817.55|0
1678437900000|2023-03-10 08:45:00|14810.02|14810.02|14806.04|14806.04|14815.11|14815.11|14800.05|14800.05|0
1678438200000|2023-03-10 08:50:00|14802.27|14802.27|14748.96|14748.96|14806.04|14806.04|14747.85|14747.85|0
1678438500000|2023-03-10 08:55:00|14751.61|14751.61|14746.97|14746.97|14763.36|14763.36|14726.81|14726.81|0
1678438800000|2023-03-10 09:00:00|14739.43|14739.43|14752.96|14752.96|14759.38|14759.38|14739.43|14739.43|0
1678439100000|2023-03-10 09:05:00|14756.73|14756.73|14778.88|14778.88|14779.75|14779.75|14754.07|14754.07|0
1678439400000|2023-03-10 09:10:00|14782.65|14782.65|14760.05|14760.05|14786.84|14786.84|14757.4|14757.4|0
1678439700000|2023-03-10 09:15:00|14757.4|14757.4|14719.78|14719.78|14757.4|14757.4|14718.19|14718.19|0
1678440000000|2023-03-10 09:20:00|14717.13|14717.13|14702.96|14702.96|14720.47|14720.47|14701.63|14701.63|0
1678440300000|2023-03-10 09:25:00|14706.73|14706.73|14721.29|14721.29|14728.82|14728.82|14706.73|14706.73|0
1678440600000|2023-03-10 09:30:00|14722.6|14722.6|14732.73|14732.73|14740.26|14740.26|14717.72|14717.72|0
1678440900000|2023-03-10 09:35:00|14730.07|14730.07|14687.7|14687.7|14730.07|14730.07|14683.94|14683.94|0
1678441200000|2023-03-10 09:40:00|14683.94|14683.94|14641.91|14641.91|14683.94|14683.94|14629.9|14629.9|0
1678441500000|2023-03-10 09:45:00|14649.87|14649.87|14635.03|14635.03|14655.38|14655.38|14620.16|14620.16|0
1678441800000|2023-03-10 09:50:00|14638.8|14638.8|14627.12|14627.12|14654.98|14654.98|14627.12|14627.12|0
1678442100000|2023-03-10 09:55:00|14628.86|14628.86|14654.5|14654.5|14665.54|14665.54|14621.77|14621.77|0
1678442400000|2023-03-10 10:00:00|14651.85|14651.85|14632.12|14632.12|14663.57|14663.57|14621.09|14621.09|0
1678442700000|2023-03-10 10:05:00|14635.88|14635.88|14639.85|14639.85|14642.3|14642.3|14626.12|14626.12|0
1678443000000|2023-03-10 10:10:00|14632.32|14632.32|14669.09|14669.09|14672.85|14672.85|14632.32|14632.32|0
1678443300000|2023-03-10 10:15:00|14676.62|14676.62|14647.4|14647.4|14677.77|14677.77|14647.4|14647.4|0
1678443600000|2023-03-10 10:20:00|14644.09|14644.09|14671.99|14671.99|14675.76|14675.76|14644.09|14644.09|0
1678443900000|2023-03-10 10:25:00|14675.76|14675.76|14665.14|14665.14|14675.76|14675.76|14661.38|14661.38|0
1678444200000|2023-03-10 10:30:00|14661.38|14661.38|14670.04|14670.04|14686.65|14686.65|14656.29|14656.29|0
1678444500000|2023-03-10 10:35:00|14673.81|14673.81|14645.29|14645.29|14673.81|14673.81|14645.29|14645.29|0
1678444800000|2023-03-10 10:40:00|14642.63|14642.63|14644.41|14644.41|14651.95|14651.95|14635.1|14635.1|0
1678445100000|2023-03-10 10:45:00|14647.07|14647.07|14660.37|14660.37|14660.37|14660.37|14647.07|14647.07|0
1678445400000|2023-03-10 10:50:00|14661.7|14661.7|14677.43|14677.43|14677.43|14677.43|14653.71|14653.71|0
1678445700000|2023-03-10 10:55:00|14678.76|14678.76|14672.55|14672.55|14693.14|14693.14|14668.79|14668.79|0
1678446000000|2023-03-10 11:00:00|14676.53|14676.53|14685.18|14685.18|14687.83|14687.83|14676.53|14676.53|0
1678446300000|2023-03-10 11:05:00|14683.85|14683.85|14702.47|14702.47|14702.47|14702.47|14679.87|14679.87|0
1678446600000|2023-03-10 11:10:00|14694.94|14694.94|14724.41|14724.41|14724.41|14724.41|14694.94|14694.94|0
1678446900000|2023-03-10 11:15:00|14720.64|14720.64|14741.45|14741.45|14741.45|14741.45|14720.64|14720.64|0
1678447200000|2023-03-10 11:20:00|14737.68|14737.68|14742.37|14742.37|14743.7|14743.7|14736.6|14736.6|0
1678447500000|2023-03-10 11:25:00|14741.04|14741.04|14740.11|14740.11|14751.63|14751.63|14737.67|14737.67|0
1678447800000|2023-03-10 11:30:00|14737.46|14737.46|14748.72|14748.72|14748.72|14748.72|14733.48|14733.48|0
1678448100000|2023-03-10 11:35:00|14750.05|14750.05|14744.06|14744.06|14750.05|14750.05|14732.55|14732.55|0
1678448400000|2023-03-10 11:40:00|14745.39|14745.39|14755.15|14755.15|14764.44|14764.44|14744.06|14744.06|0
1678448700000|2023-03-10 11:45:00|14751.38|14751.38|14766.9|14766.9|14767.12|14767.12|14751.38|14751.38|0
1678449000000|2023-03-10 11:50:00|14769.56|14769.56|14787.38|14787.38|14790.04|14790.04|14769.56|14769.56|0
1678449300000|2023-03-10 11:55:00|14779.85|14779.85|14781.07|14781.07|14782.4|14782.4|14759.59|14759.59|0
1678449600000|2023-03-10 12:00:00|14780.6|14780.6|14788.91|14788.91|14789.79|14789.79|14779.18|14779.18|0
1678449900000|2023-03-10 12:05:00|14785.15|14785.15|14778.05|14778.05|14787.33|14787.33|14764.1|14764.1|0
1678450200000|2023-03-10 12:10:00|14781.82|14781.82|14786.91|14786.91|14799.54|14799.54|14781.82|14781.82|0
1678450500000|2023-03-10 12:15:00|14781.6|14781.6|14809.24|14809.24|14809.24|14809.24|14781.6|14781.6|0
1678450800000|2023-03-10 12:20:00|14820.54|14820.54|14813.86|14813.86|14824.3|14824.3|14810.09|14810.09|0
1678451100000|2023-03-10 12:25:00|14811.2|14811.2|14817.62|14817.62|14820.28|14820.28|14811.2|14811.2|0
1678451400000|2023-03-10 12:30:00|14810.09|14810.09|14798.19|14798.19|14813.42|14813.42|14798.19|14798.19|0
1678451700000|2023-03-10 12:35:00|14800.84|14800.84|14803.05|14803.05|14803.05|14803.05|14787.55|14787.55|0
1678452000000|2023-03-10 12:40:00|14805.7|14805.7|14806.14|14806.14|14806.14|14806.14|14798.39|14798.39|0
1678452300000|2023-03-10 12:45:00|14800.83|14800.83|14799.51|14799.51|14800.83|14800.83|14799.51|14799.51|0
1678452600000|2023-03-10 12:50:00|14803.27|14803.27|14823.43|14823.43|14824.76|14824.76|14803.27|14803.27|0
1678452900000|2023-03-10 12:55:00|14827.2|14827.2|14813.31|14813.31|14833.62|14833.62|14813.31|14813.31|0
1678453200000|2023-03-10 13:00:00|14809.55|14809.55|14788.98|14788.98|14812.2|14812.2|14781.88|14781.88|0
1678453500000|2023-03-10 13:05:00|14785.21|14785.21|14792.94|14792.94|14793.83|14793.83|14785.21|14785.21|0
1678453800000|2023-03-10 13:10:00|14787.63|14787.63|14781.4|14781.4|14788.96|14788.96|14776.12|14776.12|0
1678454100000|2023-03-10 13:15:00|14785.17|14785.17|14819.28|14819.28|14820.6|14820.6|14785.17|14785.17|0
1678454400000|2023-03-10 13:20:00|14817.95|14817.95|14813.97|14813.97|14817.95|14817.95|14808.88|14808.88|0
1678454700000|2023-03-10 13:25:00|14819.28|14819.28|14795.66|14795.66|14826.81|14826.81|14795.66|14795.66|0
1678455000000|2023-03-10 13:30:00|14803.19|14803.19|14905.45|14905.45|14905.45|14905.45|14777.96|14777.96|0
1678455300000|2023-03-10 13:35:00|14894.15|14894.15|14902.04|14902.04|14925.03|14925.03|14890.17|14890.17|0
1678455600000|2023-03-10 13:40:00|14895.41|14895.41|14909.84|14909.84|14909.84|14909.84|14891.38|14891.38|0
1678455900000|2023-03-10 13:45:00|14913.61|14913.61|14922.64|14922.64|14930.18|14930.18|14913.61|14913.61|0
1678456200000|2023-03-10 13:50:00|14921.32|14921.32|14914.94|14914.94|14921.32|14921.32|14894.74|14894.74|0
1678456500000|2023-03-10 13:55:00|14912.28|14912.28|14889.91|14889.91|14912.28|14912.28|14870.64|14870.64|0
1678456800000|2023-03-10 14:00:00|14893.67|14893.67|14899.19|14899.19|14902.75|14902.75|14881.05|14881.05|0
1678457100000|2023-03-10 14:05:00|14900.94|14900.94|14914.68|14914.68|14914.68|14914.68|14900.94|14900.94|0
1678457400000|2023-03-10 14:10:00|14916|14916|14885.23|14885.23|14916|14916|14885.23|14885.23|0
1678457700000|2023-03-10 14:15:00|14883.92|14883.92|14848.53|14848.53|14890.13|14890.13|14844.77|14844.77|0
1678458000000|2023-03-10 14:20:00|14844.77|14844.77|14815.51|14815.51|14844.77|14844.77|14810.43|14810.43|0
1678458300000|2023-03-10 14:25:00|14816.83|14816.83|14811.95|14811.95|14816.83|14816.83|14794.24|14794.24|0
1678458600000|2023-03-10 14:30:00|14804.42|14804.42|14775.67|14775.67|14804.42|14804.42|14766.59|14766.59|0
1678458900000|2023-03-10 14:35:00|14771.9|14771.9|14777.86|14777.86|14791.82|14791.82|14771.9|14771.9|0
1678459200000|2023-03-10 14:40:00|14776.54|14776.54|14741.84|14741.84|14776.54|14776.54|14728.11|14728.11|0
1678459500000|2023-03-10 14:45:00|14734.31|14734.31|14717.93|14717.93|14734.31|14734.31|14704.65|14704.65|0
1678459800000|2023-03-10 14:50:00|14714.16|14714.16|14731.13|14731.13|14731.13|14731.13|14677.11|14677.11|0
1678460100000|2023-03-10 14:55:00|14732.46|14732.46|14722.03|14722.03|14736.22|14736.22|14713.41|14713.41|0
1678460400000|2023-03-10 15:00:00|14718.05|14718.05|14711.95|14711.95|14743.71|14743.71|14704.41|14704.41|0
1678460700000|2023-03-10 15:05:00|14717.04|14717.04|14753.29|14753.29|14754.4|14754.4|14717.04|14717.04|0
1678461000000|2023-03-10 15:10:00|14750.64|14750.64|14748.4|14748.4|14763.91|14763.91|14745.54|14745.54|0
1678461300000|2023-03-10 15:15:00|14744.63|14744.63|14705.23|14705.23|14744.63|14744.63|14703.67|14703.67|0
1678461600000|2023-03-10 15:20:00|14702.57|14702.57|14694.38|14694.38|14705.9|14705.9|14663.83|14663.83|0
1678461900000|2023-03-10 15:25:00|14698.15|14698.15|14682.66|14682.66|14698.15|14698.15|14672.47|14672.47|0
1678462200000|2023-03-10 15:30:00|14683.98|14683.98|14707.66|14707.66|14715.63|14715.63|14681.77|14681.77|0
1678462500000|2023-03-10 15:35:00|14711.42|14711.42|14708.77|14708.77|14718.96|14718.96|14707.66|14707.66|0
1678462800000|2023-03-10 15:40:00|14707.44|14707.44|14665.69|14665.69|14711.21|14711.21|14659.27|14659.27|0
1678463100000|2023-03-10 15:45:00|14669.46|14669.46|14662.58|14662.58|14672.11|14672.11|14649.08|14649.08|0
1678463400000|2023-03-10 15:50:00|14666.35|14666.35|14680.63|14680.63|14681.38|14681.38|14666.35|14666.35|0
1678463700000|2023-03-10 15:55:00|14684.6|14684.6|14686.13|14686.13|14696.99|14696.99|14683.28|14683.28|0
1678464000000|2023-03-10 16:00:00|14682.36|14682.36|14698.3|14698.3|14698.3|14698.3|14679.71|14679.71|0
1678464300000|2023-03-10 16:05:00|14699.17|14699.17|14698.77|14698.77|14699.17|14699.17|14679.51|14679.51|0
1678464600000|2023-03-10 16:10:00|14700.95|14700.95|14708.69|14708.69|14721.32|14721.32|14683.23|14683.23|0
1678464900000|2023-03-10 16:15:00|14704.93|14704.93|14723.59|14723.59|14723.59|14723.59|14700.95|14700.95|0
1678465200000|2023-03-10 16:20:00|14719.83|14719.83|14703.93|14703.93|14719.83|14719.83|14703.93|14703.93|0
1678465500000|2023-03-10 16:25:00|14703.49|14703.49|14699.3|14699.3|14711.02|14711.02|14695.74|14695.74|0
1678695300000|2023-03-13 08:15:00|14596.42|14596.42|14597.56|14597.56|14622.78|14622.78|14596.42|14596.42|0
1678695600000|2023-03-13 08:20:00|14590.03|14590.03|14570.35|14570.35|14590.03|14590.03|14561.49|14561.49|0
1678695900000|2023-03-13 08:25:00|14577.89|14577.89|14544.07|14544.07|14577.89|14577.89|14532.78|14532.78|0
1678696200000|2023-03-13 08:30:00|14532.78|14532.78|14521.77|14521.77|14532.78|14532.78|14510.25|14510.25|0
1678696500000|2023-03-13 08:35:00|14524.42|14524.42|14523.52|14523.52|14537.68|14537.68|14519.75|14519.75|0
1678696800000|2023-03-13 08:40:00|14512.22|14512.22|14472.19|14472.19|14512.22|14512.22|14464.66|14464.66|0
1678697100000|2023-03-13 08:45:00|14471.32|14471.32|14454.04|14454.04|14471.32|14471.32|14449.87|14449.87|0
1678697400000|2023-03-13 08:50:00|14450.06|14450.06|14416.55|14416.55|14450.06|14450.06|14395.06|14395.06|0
1678697700000|2023-03-13 08:55:00|14426.73|14426.73|14421.41|14421.41|14440.45|14440.45|14410.32|14410.32|0
1678698000000|2023-03-13 09:00:00|14422.28|14422.28|14367.66|14367.66|14431.18|14431.18|14367.66|14367.66|0
1678698300000|2023-03-13 09:05:00|14358.38|14358.38|14331.93|14331.93|14382.67|14382.67|14331.93|14331.93|0
1678698600000|2023-03-13 09:10:00|14328.17|14328.17|14324.22|14324.22|14328.17|14328.17|14294.99|14294.99|0
1678698900000|2023-03-13 09:15:00|14316.69|14316.69|14281.58|14281.58|14316.69|14316.69|14270.28|14270.28|0
1678699200000|2023-03-13 09:20:00|14285.34|14285.34|14236.15|14236.15|14289.11|14289.11|14224.85|14224.85|0
1678699500000|2023-03-13 09:25:00|14232.38|14232.38|14247.48|14247.48|14253.9|14253.9|14218.92|14218.92|0
1678699800000|2023-03-13 09:30:00|14239.95|14239.95|14186.17|14186.17|14239.95|14239.95|14186.17|14186.17|0
1678700100000|2023-03-13 09:35:00|14193.7|14193.7|14186.89|14186.89|14218.27|14218.27|14172.93|14172.93|0
1678700400000|2023-03-13 09:40:00|14190.65|14190.65|14205.81|14205.81|14235.25|14235.25|14190.65|14190.65|0
1678700700000|2023-03-13 09:45:00|14209.57|14209.57|14273.09|14273.09|14275.27|14275.27|14209.57|14209.57|0
1678701000000|2023-03-13 09:50:00|14271.79|14271.79|14264.62|14264.62|14293.39|14293.39|14264.62|14264.62|0
1678701300000|2023-03-13 09:55:00|14260.86|14260.86|14250.26|14250.26|14268.39|14268.39|14244.04|14244.04|0
1678701600000|2023-03-13 10:00:00|14242.73|14242.73|14265.74|14265.74|14265.74|14265.74|14237.43|14237.43|0
1678701900000|2023-03-13 10:05:00|14266.61|14266.61|14236.3|14236.3|14266.61|14266.61|14236.3|14236.3|0
1678702200000|2023-03-13 10:10:00|14232.54|14232.54|14199.2|14199.2|14233.48|14233.48|14197.87|14197.87|0
1678702500000|2023-03-13 10:15:00|14203.18|14203.18|14229.14|14229.14|14231.8|14231.8|14185.55|14185.55|0
1678702800000|2023-03-13 10:20:00|14236.68|14236.68|14237.1|14237.1|14251.05|14251.05|14235.78|14235.78|0
1678703100000|2023-03-13 10:25:00|14238.43|14238.43|14254.12|14254.12|14260.13|14260.13|14238.43|14238.43|0
1678703400000|2023-03-13 10:30:00|14255.43|14255.43|14256.97|14256.97|14268.71|14268.71|14247.22|14247.22|0
1678703700000|2023-03-13 10:35:00|14260.95|14260.95|14267.8|14267.8|14287.05|14287.05|14260.95|14260.95|0
1678704000000|2023-03-13 10:40:00|14264.03|14264.03|14268.35|14268.35|14279.73|14279.73|14264.03|14264.03|0
1678704300000|2023-03-13 10:45:00|14267.92|14267.92|14277.19|14277.19|14277.19|14277.19|14259.68|14259.68|0
1678704600000|2023-03-13 10:50:00|14281.17|14281.17|14298.8|14298.8|14298.8|14298.8|14281.08|14281.08|0
1678704900000|2023-03-13 10:55:00|14295.03|14295.03|14349.32|14349.32|14358.18|14358.18|14295.03|14295.03|0
1678705200000|2023-03-13 11:00:00|14353.09|14353.09|14358.39|14358.39|14362.16|14362.16|14339.14|14339.14|0
1678705500000|2023-03-13 11:05:00|14354.63|14354.63|14373.37|14373.37|14377.14|14377.14|14348.21|14348.21|0
1678705800000|2023-03-13 11:10:00|14369.61|14369.61|14375.79|14375.79|14380.89|14380.89|14369.61|14369.61|0
1678706100000|2023-03-13 11:15:00|14372.03|14372.03|14360.74|14360.74|14373.14|14373.14|14358.3|14358.3|0
1678706400000|2023-03-13 11:20:00|14354.1|14354.1|14359.47|14359.47|14368.33|14368.33|14354.1|14354.1|0
1678706700000|2023-03-13 11:25:00|14355.7|14355.7|14346.86|14346.86|14355.7|14355.7|14339.76|14339.76|0
1678707000000|2023-03-13 11:30:00|14342.88|14342.88|14335.79|14335.79|14342.88|14342.88|14320.97|14320.97|0
1678707300000|2023-03-13 11:35:00|14350.39|14350.39|14364.34|14364.34|14364.34|14364.34|14350.39|14350.39|0
1678707600000|2023-03-13 11:40:00|14363.01|14363.01|14311.96|14311.96|14363.01|14363.01|14304.42|14304.42|0
1678707900000|2023-03-13 11:45:00|14317.26|14317.26|14334.52|14334.52|14338.5|14338.5|14317.26|14317.26|0
1678708200000|2023-03-13 11:50:00|14330.75|14330.75|14308.63|14308.63|14330.75|14330.75|14308.63|14308.63|0
1678708500000|2023-03-13 11:55:00|14319.92|14319.92|14302.85|14302.85|14330.3|14330.3|14302.85|14302.85|0
1678708800000|2023-03-13 12:00:00|14280.26|14280.26|14271.18|14271.18|14285.44|14285.44|14266.55|14266.55|0
1678709100000|2023-03-13 12:05:00|14270.31|14270.31|14236.67|14236.67|14270.31|14270.31|14236.67|14236.67|0
1678709400000|2023-03-13 12:10:00|14236.23|14236.23|14213.69|14213.69|14236.23|14236.23|14186.46|14186.46|0
1678709700000|2023-03-13 12:15:00|14217.46|14217.46|14209.92|14209.92|14226.53|14226.53|14198.41|14198.41|0
1678710000000|2023-03-13 12:20:00|14213.69|14213.69|14236.61|14236.61|14252.35|14252.35|14213.69|14213.69|0
1678710300000|2023-03-13 12:25:00|14236.18|14236.18|14257.86|14257.86|14257.86|14257.86|14232.41|14232.41|0
1678710600000|2023-03-13 12:30:00|14254.09|14254.09|14209.63|14209.63|14254.09|14254.09|14205.65|14205.65|0
1678710900000|2023-03-13 12:35:00|14205.65|14205.65|14196.79|14196.79|14205.65|14205.65|14189.26|14189.26|0
1678711200000|2023-03-13 12:40:00|14193.02|14193.02|14155.75|14155.75|14198.21|14198.21|14155.75|14155.75|0
1678711500000|2023-03-13 12:45:00|14150.45|14150.45|14146.71|14146.71|14150.45|14150.45|14137.17|14137.17|0
1678711800000|2023-03-13 12:50:00|14149.36|14149.36|14191.15|14191.15|14198.68|14198.68|14149.36|14149.36|0
1678712100000|2023-03-13 12:55:00|14188.5|14188.5|14218.47|14218.47|14218.47|14218.47|14188.5|14188.5|0
1678712400000|2023-03-13 13:00:00|14221.08|14221.08|14209.81|14209.81|14221.08|14221.08|14201.82|14201.82|0
1678712700000|2023-03-13 13:05:00|14213.58|14213.58|14217.77|14217.77|14217.77|14217.77|14206.04|14206.04|0
1678713000000|2023-03-13 13:10:00|14219.51|14219.51|14202.53|14202.53|14226.15|14226.15|14202.51|14202.51|0
1678713300000|2023-03-13 13:15:00|14203.86|14203.86|14194.53|14194.53|14205.61|14205.61|14194.53|14194.53|0
1678713600000|2023-03-13 13:20:00|14190.77|14190.77|14181.92|14181.92|14190.77|14190.77|14168.4|14168.4|0
1678713900000|2023-03-13 13:25:00|14170.62|14170.62|14133.91|14133.91|14170.62|14170.62|14133.91|14133.91|0
1678714200000|2023-03-13 13:30:00|14137.68|14137.68|14142.85|14142.85|14150.39|14150.39|14134.46|14134.46|0
1678714500000|2023-03-13 13:35:00|14146.62|14146.62|14130.58|14130.58|14149.06|14149.06|14126.6|14126.6|0
1678714800000|2023-03-13 13:40:00|14141.88|14141.88|14128.42|14128.42|14146.95|14146.95|14124.66|14124.66|0
1678715100000|2023-03-13 13:45:00|14132.19|14132.19|14178.33|14178.33|14182.4|14182.4|14116.23|14116.23|0
1678715400000|2023-03-13 13:50:00|14184.96|14184.96|14201.46|14201.46|14205.53|14205.53|14184.96|14184.96|0
1678715700000|2023-03-13 13:55:00|14198.8|14198.8|14201.65|14201.65|14218.26|14218.26|14198.8|14198.8|0
1678716000000|2023-03-13 14:00:00|14201.21|14201.21|14208.8|14208.8|14212.78|14212.78|14174.91|14174.91|0
1678716300000|2023-03-13 14:05:00|14203.71|14203.71|14216.08|14216.08|14229.79|14229.79|14194.66|14194.66|0
1678716600000|2023-03-13 14:10:00|14212.31|14212.31|14196.18|14196.18|14212.31|14212.31|14185.99|14185.99|0
1678716900000|2023-03-13 14:15:00|14190.87|14190.87|14153.96|14153.96|14192.18|14192.18|14153.96|14153.96|0
1678717200000|2023-03-13 14:20:00|14157.73|14157.73|14163.96|14163.96|14168.37|14168.37|14150.88|14150.88|0
1678717500000|2023-03-13 14:25:00|14167.72|14167.72|14188.05|14188.05|14188.05|14188.05|14163.96|14163.96|0
1678717800000|2023-03-13 14:30:00|14190.7|14190.7|14208.13|14208.13|14209.45|14209.45|14181.4|14181.4|0
1678718100000|2023-03-13 14:35:00|14218.31|14218.31|14185.59|14185.59|14221.42|14221.42|14169|14169|0
1678718400000|2023-03-13 14:40:00|14189.35|14189.35|14208.35|14208.35|14212.12|14212.12|14180.06|14180.06|0
1678718700000|2023-03-13 14:45:00|14207.48|14207.48|14223.17|14223.17|14233.57|14233.57|14204.58|14204.58|0
1678719000000|2023-03-13 14:50:00|14224.5|14224.5|14164.35|14164.35|14224.5|14224.5|14164.35|14164.35|0
1678719300000|2023-03-13 14:55:00|14165.68|14165.68|14224.94|14224.94|14227.61|14227.61|14165.68|14165.68|0
1678719600000|2023-03-13 15:00:00|14213.64|14213.64|14224.92|14224.92|14243.72|14243.72|14209.66|14209.66|0
1678719900000|2023-03-13 15:05:00|14222.26|14222.26|14231.75|14231.75|14235.52|14235.52|14213.84|14213.84|0
1678720200000|2023-03-13 15:10:00|14227.99|14227.99|14211.88|14211.88|14236.41|14236.41|14211.88|14211.88|0
1678720500000|2023-03-13 15:15:00|14211.01|14211.01|14206.13|14206.13|14215.21|14215.21|14191.97|14191.97|0
1678720800000|2023-03-13 15:20:00|14208.79|14208.79|14190.59|14190.59|14226.24|14226.24|14190.59|14190.59|0
1678721100000|2023-03-13 15:25:00|14191.46|14191.46|14238.52|14238.52|14244.94|14244.94|14191.46|14191.46|0
1678721400000|2023-03-13 15:30:00|14246.06|14246.06|14230.36|14230.36|14248.71|14248.71|14226.59|14226.59|0
1678721700000|2023-03-13 15:35:00|14226.59|14226.59|14193.06|14193.06|14226.59|14226.59|14179.32|14179.32|0
1678722000000|2023-03-13 15:40:00|14195.72|14195.72|14207.7|14207.7|14219.21|14219.21|14195.72|14195.72|0
1678722300000|2023-03-13 15:45:00|14205.05|14205.05|14232.94|14232.94|14236.71|14236.71|14202.39|14202.39|0
1678722600000|2023-03-13 15:50:00|14243.55|14243.55|14217.68|14217.68|14249.76|14249.76|14217.68|14217.68|0
1678722900000|2023-03-13 15:55:00|14213.92|14213.92|14231.24|14231.24|14237.66|14237.66|14213.92|14213.92|0
1678723200000|2023-03-13 16:00:00|14232.57|14232.57|14220.4|14220.4|14253.16|14253.16|14217.75|14217.75|0
1678723500000|2023-03-13 16:05:00|14224.38|14224.38|14254.24|14254.24|14268.41|14268.41|14219.07|14219.07|0
1678723800000|2023-03-13 16:10:00|14250.47|14250.47|14239.94|14239.94|14251.12|14251.12|14223.68|14223.68|0
1678724100000|2023-03-13 16:15:00|14238.06|14238.06|14229.68|14229.68|14254.45|14254.45|14229.68|14229.68|0
1678724400000|2023-03-13 16:20:00|14225.91|14225.91|14241|14241|14243.63|14243.63|14225.91|14225.91|0
1678724700000|2023-03-13 16:25:00|14244.76|14244.76|14278.77|14278.77|14281.85|14281.85|14234.75|14234.75|0
1678695300000|2023-03-13 08:15:00|14596.42|14596.42|14597.56|14597.56|14622.78|14622.78|14596.42|14596.42|0
1678695600000|2023-03-13 08:20:00|14590.03|14590.03|14570.35|14570.35|14590.03|14590.03|14561.49|14561.49|0
1678695900000|2023-03-13 08:25:00|14577.89|14577.89|14544.07|14544.07|14577.89|14577.89|14532.78|14532.78|0
1678696200000|2023-03-13 08:30:00|14532.78|14532.78|14521.77|14521.77|14532.78|14532.78|14510.25|14510.25|0
1678696500000|2023-03-13 08:35:00|14524.42|14524.42|14523.52|14523.52|14537.68|14537.68|14519.75|14519.75|0
1678696800000|2023-03-13 08:40:00|14512.22|14512.22|14472.19|14472.19|14512.22|14512.22|14464.66|14464.66|0
1678697100000|2023-03-13 08:45:00|14471.32|14471.32|14454.04|14454.04|14471.32|14471.32|14449.87|14449.87|0
1678697400000|2023-03-13 08:50:00|14450.06|14450.06|14416.55|14416.55|14450.06|14450.06|14395.06|14395.06|0
1678697700000|2023-03-13 08:55:00|14426.73|14426.73|14421.41|14421.41|14440.45|14440.45|14410.32|14410.32|0
1678698000000|2023-03-13 09:00:00|14422.28|14422.28|14367.66|14367.66|14431.18|14431.18|14367.66|14367.66|0
1678698300000|2023-03-13 09:05:00|14358.38|14358.38|14331.93|14331.93|14382.67|14382.67|14331.93|14331.93|0
1678698600000|2023-03-13 09:10:00|14328.17|14328.17|14324.22|14324.22|14328.17|14328.17|14294.99|14294.99|0
1678698900000|2023-03-13 09:15:00|14316.69|14316.69|14281.58|14281.58|14316.69|14316.69|14270.28|14270.28|0
1678699200000|2023-03-13 09:20:00|14285.34|14285.34|14236.15|14236.15|14289.11|14289.11|14224.85|14224.85|0
1678699500000|2023-03-13 09:25:00|14232.38|14232.38|14247.48|14247.48|14253.9|14253.9|14218.92|14218.92|0
1678699800000|2023-03-13 09:30:00|14239.95|14239.95|14186.17|14186.17|14239.95|14239.95|14186.17|14186.17|0
1678700100000|2023-03-13 09:35:00|14193.7|14193.7|14186.89|14186.89|14218.27|14218.27|14172.93|14172.93|0
1678700400000|2023-03-13 09:40:00|14190.65|14190.65|14205.81|14205.81|14235.25|14235.25|14190.65|14190.65|0
1678700700000|2023-03-13 09:45:00|14209.57|14209.57|14273.09|14273.09|14275.27|14275.27|14209.57|14209.57|0
1678701000000|2023-03-13 09:50:00|14271.79|14271.79|14264.62|14264.62|14293.39|14293.39|14264.62|14264.62|0
1678701300000|2023-03-13 09:55:00|14260.86|14260.86|14250.26|14250.26|14268.39|14268.39|14244.04|14244.04|0
1678701600000|2023-03-13 10:00:00|14242.73|14242.73|14265.74|14265.74|14265.74|14265.74|14237.43|14237.43|0
1678701900000|2023-03-13 10:05:00|14266.61|14266.61|14236.3|14236.3|14266.61|14266.61|14236.3|14236.3|0
1678702200000|2023-03-13 10:10:00|14232.54|14232.54|14199.2|14199.2|14233.48|14233.48|14197.87|14197.87|0
1678702500000|2023-03-13 10:15:00|14203.18|14203.18|14229.14|14229.14|14231.8|14231.8|14185.55|14185.55|0
1678702800000|2023-03-13 10:20:00|14236.68|14236.68|14237.1|14237.1|14251.05|14251.05|14235.78|14235.78|0
1678703100000|2023-03-13 10:25:00|14238.43|14238.43|14254.12|14254.12|14260.13|14260.13|14238.43|14238.43|0
1678703400000|2023-03-13 10:30:00|14255.43|14255.43|14256.97|14256.97|14268.71|14268.71|14247.22|14247.22|0
1678703700000|2023-03-13 10:35:00|14260.95|14260.95|14267.8|14267.8|14287.05|14287.05|14260.95|14260.95|0
1678704000000|2023-03-13 10:40:00|14264.03|14264.03|14268.35|14268.35|14279.73|14279.73|14264.03|14264.03|0
1678704300000|2023-03-13 10:45:00|14267.92|14267.92|14277.19|14277.19|14277.19|14277.19|14259.68|14259.68|0
1678704600000|2023-03-13 10:50:00|14281.17|14281.17|14298.8|14298.8|14298.8|14298.8|14281.08|14281.08|0
1678704900000|2023-03-13 10:55:00|14295.03|14295.03|14349.32|14349.32|14358.18|14358.18|14295.03|14295.03|0
1678705200000|2023-03-13 11:00:00|14353.09|14353.09|14358.39|14358.39|14362.16|14362.16|14339.14|14339.14|0
1678705500000|2023-03-13 11:05:00|14354.63|14354.63|14373.37|14373.37|14377.14|14377.14|14348.21|14348.21|0
1678705800000|2023-03-13 11:10:00|14369.61|14369.61|14375.79|14375.79|14380.89|14380.89|14369.61|14369.61|0
1678706100000|2023-03-13 11:15:00|14372.03|14372.03|14360.74|14360.74|14373.14|14373.14|14358.3|14358.3|0
1678706400000|2023-03-13 11:20:00|14354.1|14354.1|14359.47|14359.47|14368.33|14368.33|14354.1|14354.1|0
1678706700000|2023-03-13 11:25:00|14355.7|14355.7|14346.86|14346.86|14355.7|14355.7|14339.76|14339.76|0
1678707000000|2023-03-13 11:30:00|14342.88|14342.88|14335.79|14335.79|14342.88|14342.88|14320.97|14320.97|0
1678707300000|2023-03-13 11:35:00|14350.39|14350.39|14364.34|14364.34|14364.34|14364.34|14350.39|14350.39|0
1678707600000|2023-03-13 11:40:00|14363.01|14363.01|14311.96|14311.96|14363.01|14363.01|14304.42|14304.42|0
1678707900000|2023-03-13 11:45:00|14317.26|14317.26|14334.52|14334.52|14338.5|14338.5|14317.26|14317.26|0
1678708200000|2023-03-13 11:50:00|14330.75|14330.75|14308.63|14308.63|14330.75|14330.75|14308.63|14308.63|0
1678708500000|2023-03-13 11:55:00|14319.92|14319.92|14302.85|14302.85|14330.3|14330.3|14302.85|14302.85|0
1678708800000|2023-03-13 12:00:00|14280.26|14280.26|14271.18|14271.18|14285.44|14285.44|14266.55|14266.55|0
1678709100000|2023-03-13 12:05:00|14270.31|14270.31|14236.67|14236.67|14270.31|14270.31|14236.67|14236.67|0
1678709400000|2023-03-13 12:10:00|14236.23|14236.23|14213.69|14213.69|14236.23|14236.23|14186.46|14186.46|0
1678709700000|2023-03-13 12:15:00|14217.46|14217.46|14209.92|14209.92|14226.53|14226.53|14198.41|14198.41|0
1678710000000|2023-03-13 12:20:00|14213.69|14213.69|14236.61|14236.61|14252.35|14252.35|14213.69|14213.69|0
1678710300000|2023-03-13 12:25:00|14236.18|14236.18|14257.86|14257.86|14257.86|14257.86|14232.41|14232.41|0
1678710600000|2023-03-13 12:30:00|14254.09|14254.09|14209.63|14209.63|14254.09|14254.09|14205.65|14205.65|0
1678710900000|2023-03-13 12:35:00|14205.65|14205.65|14196.79|14196.79|14205.65|14205.65|14189.26|14189.26|0
1678711200000|2023-03-13 12:40:00|14193.02|14193.02|14155.75|14155.75|14198.21|14198.21|14155.75|14155.75|0
1678711500000|2023-03-13 12:45:00|14150.45|14150.45|14146.71|14146.71|14150.45|14150.45|14137.17|14137.17|0
1678711800000|2023-03-13 12:50:00|14149.36|14149.36|14191.15|14191.15|14198.68|14198.68|14149.36|14149.36|0
1678712100000|2023-03-13 12:55:00|14188.5|14188.5|14218.47|14218.47|14218.47|14218.47|14188.5|14188.5|0
1678712400000|2023-03-13 13:00:00|14221.08|14221.08|14209.81|14209.81|14221.08|14221.08|14201.82|14201.82|0
1678712700000|2023-03-13 13:05:00|14213.58|14213.58|14217.77|14217.77|14217.77|14217.77|14206.04|14206.04|0
1678713000000|2023-03-13 13:10:00|14219.51|14219.51|14202.53|14202.53|14226.15|14226.15|14202.51|14202.51|0
1678713300000|2023-03-13 13:15:00|14203.86|14203.86|14194.53|14194.53|14205.61|14205.61|14194.53|14194.53|0
1678713600000|2023-03-13 13:20:00|14190.77|14190.77|14181.92|14181.92|14190.77|14190.77|14168.4|14168.4|0
1678713900000|2023-03-13 13:25:00|14170.62|14170.62|14133.91|14133.91|14170.62|14170.62|14133.91|14133.91|0
1678714200000|2023-03-13 13:30:00|14137.68|14137.68|14142.85|14142.85|14150.39|14150.39|14134.46|14134.46|0
1678714500000|2023-03-13 13:35:00|14146.62|14146.62|14130.58|14130.58|14149.06|14149.06|14126.6|14126.6|0
1678714800000|2023-03-13 13:40:00|14141.88|14141.88|14128.42|14128.42|14146.95|14146.95|14124.66|14124.66|0
1678715100000|2023-03-13 13:45:00|14132.19|14132.19|14178.33|14178.33|14182.4|14182.4|14116.23|14116.23|0
1678715400000|2023-03-13 13:50:00|14184.96|14184.96|14201.46|14201.46|14205.53|14205.53|14184.96|14184.96|0
1678715700000|2023-03-13 13:55:00|14198.8|14198.8|14201.65|14201.65|14218.26|14218.26|14198.8|14198.8|0
1678716000000|2023-03-13 14:00:00|14201.21|14201.21|14208.8|14208.8|14212.78|14212.78|14174.91|14174.91|0
1678716300000|2023-03-13 14:05:00|14203.71|14203.71|14216.08|14216.08|14229.79|14229.79|14194.66|14194.66|0
1678716600000|2023-03-13 14:10:00|14212.31|14212.31|14196.18|14196.18|14212.31|14212.31|14185.99|14185.99|0
1678716900000|2023-03-13 14:15:00|14190.87|14190.87|14153.96|14153.96|14192.18|14192.18|14153.96|14153.96|0
1678717200000|2023-03-13 14:20:00|14157.73|14157.73|14163.96|14163.96|14168.37|14168.37|14150.88|14150.88|0
1678717500000|2023-03-13 14:25:00|14167.72|14167.72|14188.05|14188.05|14188.05|14188.05|14163.96|14163.96|0
1678717800000|2023-03-13 14:30:00|14190.7|14190.7|14208.13|14208.13|14209.45|14209.45|14181.4|14181.4|0
1678718100000|2023-03-13 14:35:00|14218.31|14218.31|14185.59|14185.59|14221.42|14221.42|14169|14169|0
1678718400000|2023-03-13 14:40:00|14189.35|14189.35|14208.35|14208.35|14212.12|14212.12|14180.06|14180.06|0
1678718700000|2023-03-13 14:45:00|14207.48|14207.48|14223.17|14223.17|14233.57|14233.57|14204.58|14204.58|0
1678719000000|2023-03-13 14:50:00|14224.5|14224.5|14164.35|14164.35|14224.5|14224.5|14164.35|14164.35|0
1678719300000|2023-03-13 14:55:00|14165.68|14165.68|14224.94|14224.94|14227.61|14227.61|14165.68|14165.68|0
1678719600000|2023-03-13 15:00:00|14213.64|14213.64|14224.92|14224.92|14243.72|14243.72|14209.66|14209.66|0
1678719900000|2023-03-13 15:05:00|14222.26|14222.26|14231.75|14231.75|14235.52|14235.52|14213.84|14213.84|0
1678720200000|2023-03-13 15:10:00|14227.99|14227.99|14211.88|14211.88|14236.41|14236.41|14211.88|14211.88|0
1678720500000|2023-03-13 15:15:00|14211.01|14211.01|14206.13|14206.13|14215.21|14215.21|14191.97|14191.97|0
1678720800000|2023-03-13 15:20:00|14208.79|14208.79|14190.59|14190.59|14226.24|14226.24|14190.59|14190.59|0
1678721100000|2023-03-13 15:25:00|14191.46|14191.46|14238.52|14238.52|14244.94|14244.94|14191.46|14191.46|0
1678721400000|2023-03-13 15:30:00|14246.06|14246.06|14230.36|14230.36|14248.71|14248.71|14226.59|14226.59|0
1678721700000|2023-03-13 15:35:00|14226.59|14226.59|14193.06|14193.06|14226.59|14226.59|14179.32|14179.32|0
1678722000000|2023-03-13 15:40:00|14195.72|14195.72|14207.7|14207.7|14219.21|14219.21|14195.72|14195.72|0
1678722300000|2023-03-13 15:45:00|14205.05|14205.05|14232.94|14232.94|14236.71|14236.71|14202.39|14202.39|0
1678722600000|2023-03-13 15:50:00|14243.55|14243.55|14217.68|14217.68|14249.76|14249.76|14217.68|14217.68|0
1678722900000|2023-03-13 15:55:00|14213.92|14213.92|14231.24|14231.24|14237.66|14237.66|14213.92|14213.92|0
1678723200000|2023-03-13 16:00:00|14232.57|14232.57|14220.4|14220.4|14253.16|14253.16|14217.75|14217.75|0
1678723500000|2023-03-13 16:05:00|14224.38|14224.38|14254.24|14254.24|14268.41|14268.41|14219.07|14219.07|0
1678723800000|2023-03-13 16:10:00|14250.47|14250.47|14239.94|14239.94|14251.12|14251.12|14223.68|14223.68|0
1678724100000|2023-03-13 16:15:00|14238.06|14238.06|14229.68|14229.68|14254.45|14254.45|14229.68|14229.68|0
1678724400000|2023-03-13 16:20:00|14225.91|14225.91|14241|14241|14243.63|14243.63|14225.91|14225.91|0
1678724700000|2023-03-13 16:25:00|14244.76|14244.76|14278.77|14278.77|14281.85|14281.85|14234.75|14234.75|0
1678781700000|2023-03-14 08:15:00|14367|14367|14372.05|14372.05|14384.68|14384.68|14360.54|14360.54|0
1678782000000|2023-03-14 08:20:00|14375.82|14375.82|14351.51|14351.51|14387.12|14387.12|14351.51|14351.51|0
1678782300000|2023-03-14 08:25:00|14354.16|14354.16|14397.56|14397.56|14397.56|14397.56|14349.97|14349.97|0
1678782600000|2023-03-14 08:30:00|14396.25|14396.25|14377.85|14377.85|14404.22|14404.22|14372.76|14372.76|0
1678782900000|2023-03-14 08:35:00|14374.09|14374.09|14393.95|14393.95|14393.95|14393.95|14347.08|14347.08|0
1678783200000|2023-03-14 08:40:00|14397.71|14397.71|14368.48|14368.48|14407.9|14407.9|14368.48|14368.48|0
1678783500000|2023-03-14 08:45:00|14364.5|14364.5|14378.68|14378.68|14380|14380|14336.6|14336.6|0
1678783800000|2023-03-14 08:50:00|14374.91|14374.91|14382.67|14382.67|14387.54|14387.54|14371.14|14371.14|0
1678784100000|2023-03-14 08:55:00|14385.32|14385.32|14403.47|14403.47|14406.13|14406.13|14381.34|14381.34|0
1678784400000|2023-03-14 09:00:00|14411.01|14411.01|14378.99|14378.99|14411.01|14411.01|14376.33|14376.33|0
1678784700000|2023-03-14 09:05:00|14375.22|14375.22|14375.01|14375.01|14387.85|14387.85|14367.26|14367.26|0
1678785000000|2023-03-14 09:10:00|14378.99|14378.99|14338.46|14338.46|14378.99|14378.99|14335.8|14335.8|0
1678785300000|2023-03-14 09:15:00|14331.82|14331.82|14349.55|14349.55|14366.57|14366.57|14331.82|14331.82|0
1678785600000|2023-03-14 09:20:00|14344.25|14344.25|14324.09|14324.09|14349.34|14349.34|14324.09|14324.09|0
1678785900000|2023-03-14 09:25:00|14326.74|14326.74|14359.09|14359.09|14359.52|14359.52|14326.74|14326.74|0
1678786200000|2023-03-14 09:30:00|14365.72|14365.72|14342.47|14342.47|14365.72|14365.72|14327.2|14327.2|0
1678786500000|2023-03-14 09:35:00|14347.78|14347.78|14343.59|14343.59|14347.78|14347.78|14339.82|14339.82|0
1678786800000|2023-03-14 09:40:00|14347.35|14347.35|14346.24|14346.24|14347.35|14347.35|14339.61|14339.61|0
1678787100000|2023-03-14 09:45:00|14334.94|14334.94|14320.31|14320.31|14345.78|14345.78|14317.66|14317.66|0
1678787400000|2023-03-14 09:50:00|14327.84|14327.84|14325.21|14325.21|14343.08|14343.08|14325.21|14325.21|0
1678787700000|2023-03-14 09:55:00|14328.98|14328.98|14327.17|14327.17|14334.7|14334.7|14327.17|14327.17|0
1678788000000|2023-03-14 10:00:00|14330.93|14330.93|14347.97|14347.97|14350.62|14350.62|14330.93|14330.93|0
1678788300000|2023-03-14 10:05:00|14351.73|14351.73|14361.92|14361.92|14364.57|14364.57|14351.73|14351.73|0
1678788600000|2023-03-14 10:10:00|14365.68|14365.68|14369.45|14369.45|14369.66|14369.66|14361.92|14361.92|0
1678788900000|2023-03-14 10:15:00|14368.14|14368.14|14381.85|14381.85|14381.85|14381.85|14367.25|14367.25|0
1678789200000|2023-03-14 10:20:00|14389.39|14389.39|14380.31|14380.31|14389.39|14389.39|14380.31|14380.31|0
1678789500000|2023-03-14 10:25:00|14372.78|14372.78|14370.55|14370.55|14386.05|14386.05|14370.55|14370.55|0
1678789800000|2023-03-14 10:30:00|14366.79|14366.79|14374.32|14374.32|14378.09|14378.09|14364.13|14364.13|0
1678790100000|2023-03-14 10:35:00|14372.99|14372.99|14352.41|14352.41|14372.99|14372.99|14352.41|14352.41|0
1678790400000|2023-03-14 10:40:00|14351.97|14351.97|14341.79|14341.79|14351.97|14351.97|14336.69|14336.69|0
1678790700000|2023-03-14 10:45:00|14345.55|14345.55|14362.16|14362.16|14362.16|14362.16|14345.55|14345.55|0
1678791000000|2023-03-14 10:50:00|14358.39|14358.39|14368.12|14368.12|14372.1|14372.1|14358.39|14358.39|0
1678791300000|2023-03-14 10:55:00|14371.89|14371.89|14385.63|14385.63|14389.4|14389.4|14371.89|14371.89|0
1678791600000|2023-03-14 11:00:00|14389.4|14389.4|14385.63|14385.63|14389.4|14389.4|14381.86|14381.86|0
1678791900000|2023-03-14 11:05:00|14386.06|14386.06|14394.9|14394.9|14394.9|14394.9|14386.06|14386.06|0
1678792200000|2023-03-14 11:10:00|14400.2|14400.2|14426.78|14426.78|14426.78|14426.78|14394.9|14394.9|0
1678792500000|2023-03-14 11:15:00|14430.76|14430.76|14433.2|14433.2|14434.52|14434.52|14430.76|14430.76|0
1678792800000|2023-03-14 11:20:00|14434.51|14434.51|14444.45|14444.45|14447.1|14447.1|14434.51|14434.51|0
1678793100000|2023-03-14 11:25:00|14455.75|14455.75|14462.59|14462.59|14470.13|14470.13|14455.75|14455.75|0
1678793400000|2023-03-14 11:30:00|14458.83|14458.83|14435.81|14435.81|14460.15|14460.15|14435.81|14435.81|0
1678793700000|2023-03-14 11:35:00|14433.16|14433.16|14433.37|14433.37|14437.14|14437.14|14433.16|14433.16|0
1678794000000|2023-03-14 11:40:00|14432.05|14432.05|14448.44|14448.44|14448.44|14448.44|14432.05|14432.05|0
1678794300000|2023-03-14 11:45:00|14444.67|14444.67|14440.91|14440.91|14452.2|14452.2|14440.91|14440.91|0
1678794600000|2023-03-14 11:50:00|14439.58|14439.58|14445.54|14445.54|14448.59|14448.59|14435.81|14435.81|0
1678794900000|2023-03-14 11:55:00|14444.22|14444.22|14456.84|14456.84|14456.84|14456.84|14436.68|14436.68|0
1678795200000|2023-03-14 12:00:00|14454.19|14454.19|14446.87|14446.87|14461.94|14461.94|14446.87|14446.87|0
1678795500000|2023-03-14 12:05:00|14443.1|14443.1|14452.4|14452.4|14455.73|14455.73|14443.1|14443.1|0
1678795800000|2023-03-14 12:10:00|14459.93|14459.93|14454.16|14454.16|14459.93|14459.93|14451.53|14451.53|0
1678796100000|2023-03-14 12:15:00|14454.6|14454.6|14451.94|14451.94|14454.6|14454.6|14440.64|14440.64|0
1678796400000|2023-03-14 12:20:00|14459.48|14459.48|14441.54|14441.54|14459.48|14459.48|14432.9|14432.9|0
1678796700000|2023-03-14 12:25:00|14445.3|14445.3|14428.5|14428.5|14446.17|14446.17|14428.5|14428.5|0
1678797000000|2023-03-14 12:30:00|14422.08|14422.08|14451.49|14451.49|14483.59|14483.59|14382.03|14382.03|0
1678797300000|2023-03-14 12:35:00|14458.12|14458.12|14480.66|14480.66|14487.34|14487.34|14441.31|14441.31|0
1678797600000|2023-03-14 12:40:00|14479.34|14479.34|14497.27|14497.27|14497.27|14497.27|14467.61|14467.61|0
1678797900000|2023-03-14 12:45:00|14498.57|14498.57|14538.18|14538.18|14539.5|14539.5|14498.57|14498.57|0
1678798200000|2023-03-14 12:50:00|14545.71|14545.71|14572.03|14572.03|14572.03|14572.03|14531.56|14531.56|0
1678798500000|2023-03-14 12:55:00|14583.97|14583.97|14605.87|14605.87|14609.63|14609.63|14583.97|14583.97|0
1678798800000|2023-03-14 13:00:00|14609.63|14609.63|14602.83|14602.83|14624.91|14624.91|14590.21|14590.21|0
1678799100000|2023-03-14 13:05:00|14606.6|14606.6|14609.06|14609.06|14624.06|14624.06|14603.49|14603.49|0
1678799400000|2023-03-14 13:10:00|14612.37|14612.37|14642.04|14642.04|14642.04|14642.04|14612.37|14612.37|0
1678799700000|2023-03-14 13:15:00|14645.81|14645.81|14636.95|14636.95|14657.53|14657.53|14630.74|14630.74|0
1678800000000|2023-03-14 13:20:00|14640.71|14640.71|14675.43|14675.43|14677.87|14677.87|14640.71|14640.71|0
1678800300000|2023-03-14 13:25:00|14678.09|14678.09|14664.12|14664.12|14678.09|14678.09|14663.47|14663.47|0
1678800600000|2023-03-14 13:30:00|14675.41|14675.41|14666.29|14666.29|14675.41|14675.41|14664.12|14664.12|0
1678800900000|2023-03-14 13:35:00|14662.53|14662.53|14666.51|14666.51|14678.02|14678.02|14659.87|14659.87|0
1678801200000|2023-03-14 13:40:00|14677.81|14677.81|14672.69|14672.69|14697.06|14697.06|14668.93|14668.93|0
1678801500000|2023-03-14 13:45:00|14671.37|14671.37|14674.69|14674.69|14692.62|14692.62|14671.37|14671.37|0
1678801800000|2023-03-14 13:50:00|14669.38|14669.38|14654.12|14654.12|14670.73|14670.73|14654.12|14654.12|0
1678802100000|2023-03-14 13:55:00|14646.59|14646.59|14647.96|14647.96|14647.96|14647.96|14632.9|14632.9|0
1678802400000|2023-03-14 14:00:00|14641.55|14641.55|14682.48|14682.48|14683.81|14683.81|14641.55|14641.55|0
1678802700000|2023-03-14 14:05:00|14683.81|14683.81|14666.07|14666.07|14697.95|14697.95|14666.07|14666.07|0
1678803000000|2023-03-14 14:10:00|14664.33|14664.33|14674.28|14674.28|14674.28|14674.28|14641.09|14641.09|0
1678803300000|2023-03-14 14:15:00|14670.52|14670.52|14674.25|14674.25|14685.77|14685.77|14668.08|14668.08|0
1678803600000|2023-03-14 14:20:00|14666.29|14666.29|14698.11|14698.11|14698.11|14698.11|14666.29|14666.29|0
1678803900000|2023-03-14 14:25:00|14701.88|14701.88|14713.6|14713.6|14713.6|14713.6|14701.88|14701.88|0
1678804200000|2023-03-14 14:30:00|14714.04|14714.04|14707.34|14707.34|14720.65|14720.65|14699.85|14699.85|0
1678804500000|2023-03-14 14:35:00|14706.01|14706.01|14698.08|14698.08|14717.52|14717.52|14691.66|14691.66|0
1678804800000|2023-03-14 14:40:00|14699.41|14699.41|14690.27|14690.27|14704.22|14704.22|14686.5|14686.5|0
1678805100000|2023-03-14 14:45:00|14694.03|14694.03|14724.56|14724.56|14724.56|14724.56|14688.73|14688.73|0
1678805400000|2023-03-14 14:50:00|14723.24|14723.24|14705.76|14705.76|14727|14727|14705.76|14705.76|0
1678805700000|2023-03-14 14:55:00|14709.53|14709.53|14667.73|14667.73|14709.53|14709.53|14667.73|14667.73|0
1678806000000|2023-03-14 15:00:00|14671.49|14671.49|14689.42|14689.42|14690.74|14690.74|14661.33|14661.33|0
1678806300000|2023-03-14 15:05:00|14685.65|14685.65|14703.78|14703.78|14707.54|14707.54|14685.65|14685.65|0
1678806600000|2023-03-14 15:10:00|14705.08|14705.08|14736.44|14736.44|14736.44|14736.44|14703.76|14703.76|0
1678806900000|2023-03-14 15:15:00|14736.01|14736.01|14732.48|14732.48|14748.63|14748.63|14732.48|14732.48|0
1678807200000|2023-03-14 15:20:00|14728.72|14728.72|14738.45|14738.45|14738.45|14738.45|14724.93|14724.93|0
1678807500000|2023-03-14 15:25:00|14745.98|14745.98|14715.89|14715.89|14750.62|14750.62|14715.89|14715.89|0
1678807800000|2023-03-14 15:30:00|14719.65|14719.65|14698.41|14698.41|14729.84|14729.84|14698.41|14698.41|0
1678808100000|2023-03-14 15:35:00|14699.74|14699.74|14705.92|14705.92|14709.68|14709.68|14695.97|14695.97|0
1678808400000|2023-03-14 15:40:00|14702.15|14702.15|14689.77|14689.77|14702.15|14702.15|14679.79|14679.79|0
1678808700000|2023-03-14 15:45:00|14693.53|14693.53|14686.68|14686.68|14695.54|14695.54|14682.91|14682.91|0
1678809000000|2023-03-14 15:50:00|14685.35|14685.35|14712.35|14712.35|14712.35|14712.35|14685.35|14685.35|0
1678809300000|2023-03-14 15:55:00|14713.67|14713.67|14681.37|14681.37|14714.11|14714.11|14681.37|14681.37|0
1678809600000|2023-03-14 16:00:00|14682.7|14682.7|14688.03|14688.03|14695.32|14695.32|14680.5|14680.5|0
1678809900000|2023-03-14 16:05:00|14689.36|14689.36|14687.18|14687.18|14699.55|14699.55|14678.11|14678.11|0
1678810200000|2023-03-14 16:10:00|14690.95|14690.95|14707.75|14707.75|14707.75|14707.75|14687.18|14687.18|0
1678810500000|2023-03-14 16:15:00|14707.27|14707.27|14715.68|14715.68|14718.55|14718.55|14706.8|14706.8|0
1678810800000|2023-03-14 16:20:00|14717.01|14717.01|14693.13|14693.13|14717.01|14717.01|14690.25|14690.25|0
1678811100000|2023-03-14 16:25:00|14692.7|14692.7|14689.64|14689.64|14693.17|14693.17|14674.67|14674.67|0
1678868100000|2023-03-15 08:15:00|14692.28|14692.28|14702.46|14702.46|14715.94|14715.94|14692.28|14692.28|0
1678868400000|2023-03-15 08:20:00|14705.12|14705.12|14693.18|14693.18|14705.12|14705.12|14686.55|14686.55|0
1678868700000|2023-03-15 08:25:00|14666.81|14666.81|14650.64|14650.64|14672.33|14672.33|14650.64|14650.64|0
1678869000000|2023-03-15 08:30:00|14658.17|14658.17|14657.53|14657.53|14658.17|14658.17|14626.97|14626.97|0
1678869300000|2023-03-15 08:35:00|14661.29|14661.29|14663.95|14663.95|14663.95|14663.95|14661.29|14661.29|0
1678869600000|2023-03-15 08:40:00|14656.42|14656.42|14667.71|14667.71|14667.71|14667.71|14656.42|14656.42|0
1678869900000|2023-03-15 08:45:00|14652.65|14652.65|14647.56|14647.56|14655.3|14655.3|14647.56|14647.56|0
1678870200000|2023-03-15 08:50:00|14643.79|14643.79|14643.58|14643.58|14643.79|14643.79|14633.39|14633.39|0
1678870500000|2023-03-15 08:55:00|14647.34|14647.34|14610.6|14610.6|14647.34|14647.34|14610.6|14610.6|0
1678870800000|2023-03-15 09:00:00|14607.98|14607.98|14607.92|14607.92|14611.9|14611.9|14607.92|14607.92|0
1678871100000|2023-03-15 09:05:00|14604.16|14604.16|14587.18|14587.18|14611.69|14611.69|14583.42|14583.42|0
1678871400000|2023-03-15 09:10:00|14584.53|14584.53|14569.47|14569.47|14584.53|14584.53|14569.47|14569.47|0
1678871700000|2023-03-15 09:15:00|14562.83|14562.83|14578.09|14578.09|14578.09|14578.09|14551.15|14551.15|0
1678872000000|2023-03-15 09:20:00|14579.42|14579.42|14543.34|14543.34|14579.42|14579.42|14543.34|14543.34|0
1678872300000|2023-03-15 09:25:00|14540.69|14540.69|14500.49|14500.49|14540.69|14540.69|14500.49|14500.49|0
1678872600000|2023-03-15 09:30:00|14501.82|14501.82|14546.95|14546.95|14546.95|14546.95|14501.82|14501.82|0
1678872900000|2023-03-15 09:35:00|14543.19|14543.19|14526.16|14526.16|14543.19|14543.19|14522.39|14522.39|0
1678873200000|2023-03-15 09:40:00|14529.92|14529.92|14527.06|14527.06|14529.92|14529.92|14517.98|14517.98|0
1678873500000|2023-03-15 09:45:00|14530.82|14530.82|14530.82|14530.82|14530.82|14530.82|14520.64|14520.64|0
1678873800000|2023-03-15 09:50:00|14532.15|14532.15|14512.68|14512.68|14541.01|14541.01|14510.02|14510.02|0
1678874100000|2023-03-15 09:55:00|14514|14514|14504.32|14504.32|14514|14514|14495.25|14495.25|0
1678874400000|2023-03-15 10:00:00|14508.09|14508.09|14522.28|14522.28|14523.82|14523.82|14504.32|14504.32|0
1678874700000|2023-03-15 10:05:00|14518.3|14518.3|14494.43|14494.43|14518.3|14518.3|14490.67|14490.67|0
1678875000000|2023-03-15 10:10:00|14497.09|14497.09|14454.38|14454.38|14497.09|14497.09|14442.87|14442.87|0
1678875300000|2023-03-15 10:15:00|14458.15|14458.15|14469.87|14469.87|14484.46|14484.46|14458.15|14458.15|0
1678875600000|2023-03-15 10:20:00|14464.57|14464.57|14439.5|14439.5|14487.13|14487.13|14439.5|14439.5|0
1678875900000|2023-03-15 10:25:00|14434.19|14434.19|14401.49|14401.49|14440.85|14440.85|14401.49|14401.49|0
1678876200000|2023-03-15 10:30:00|14405.26|14405.26|14428.77|14428.77|14428.77|14428.77|14401.49|14401.49|0
1678876500000|2023-03-15 10:35:00|14432.75|14432.75|14402.68|14402.68|14440.28|14440.28|14400.03|14400.03|0
1678876800000|2023-03-15 10:40:00|14391.39|14391.39|14390.49|14390.49|14404.01|14404.01|14390.06|14390.06|0
1678877100000|2023-03-15 10:45:00|14394.26|14394.26|14330.99|14330.99|14402.22|14402.22|14327.01|14327.01|0
1678877400000|2023-03-15 10:50:00|14333.64|14333.64|14314.4|14314.4|14350.25|14350.25|14310.42|14310.42|0
1678877700000|2023-03-15 10:55:00|14313.07|14313.07|14337.65|14337.65|14343.15|14343.15|14313.07|14313.07|0
1678878000000|2023-03-15 11:00:00|14339.39|14339.39|14365.73|14365.73|14383.45|14383.45|14339.39|14339.39|0
1678878300000|2023-03-15 11:05:00|14367.05|14367.05|14369.92|14369.92|14369.92|14369.92|14354.21|14354.21|0
1678878600000|2023-03-15 11:10:00|14371.25|14371.25|14398.63|14398.63|14402.39|14402.39|14369.92|14369.92|0
1678878900000|2023-03-15 11:15:00|14399.06|14399.06|14414.07|14414.07|14414.07|14414.07|14397.49|14397.49|0
1678879200000|2023-03-15 11:20:00|14410.3|14410.3|14388.18|14388.18|14410.3|14410.3|14379.32|14379.32|0
1678879500000|2023-03-15 11:25:00|14389.51|14389.51|14405|14405|14416.3|14416.3|14389.51|14389.51|0
1678879800000|2023-03-15 11:30:00|14397.47|14397.47|14399.99|14399.99|14399.99|14399.99|14391.13|14391.13|0
1678880100000|2023-03-15 11:35:00|14394.69|14394.69|14403.76|14403.76|14403.76|14403.76|14374.1|14374.1|0
1678880400000|2023-03-15 11:40:00|14407.74|14407.74|14417.01|14417.01|14417.01|14417.01|14407.74|14407.74|0
1678880700000|2023-03-15 11:45:00|14405.72|14405.72|14388.9|14388.9|14405.72|14405.72|14388.9|14388.9|0
1678881000000|2023-03-15 11:50:00|14390.22|14390.22|14401.52|14401.52|14401.52|14401.52|14390.22|14390.22|0
1678881300000|2023-03-15 11:55:00|14400.2|14400.2|14403.96|14403.96|14403.96|14403.96|14396.22|14396.22|0
1678881600000|2023-03-15 12:00:00|14402.64|14402.64|14379.27|14379.27|14402.64|14402.64|14379.27|14379.27|0
1678881900000|2023-03-15 12:05:00|14369.99|14369.99|14357.82|14357.82|14369.99|14369.99|14350.28|14350.28|0
1678882200000|2023-03-15 12:10:00|14354.05|14354.05|14390.77|14390.77|14390.77|14390.77|14354.05|14354.05|0
1678882500000|2023-03-15 12:15:00|14387|14387|14361.78|14361.78|14387|14387|14361.78|14361.78|0
1678882800000|2023-03-15 12:20:00|14359.12|14359.12|14355.36|14355.36|14362.89|14362.89|14351.59|14351.59|0
1678883100000|2023-03-15 12:25:00|14356.68|14356.68|14340.42|14340.42|14358.01|14358.01|14336.44|14336.44|0
1678883400000|2023-03-15 12:30:00|14341.74|14341.74|14345.91|14345.91|14394.15|14394.15|14341.74|14341.74|0
1678883700000|2023-03-15 12:35:00|14342.86|14342.86|14282.25|14282.25|14342.86|14342.86|14282.25|14282.25|0
1678884000000|2023-03-15 12:40:00|14274.72|14274.72|14286.23|14286.23|14292.65|14292.65|14274.72|14274.72|0
1678884300000|2023-03-15 12:45:00|14287.56|14287.56|14296.42|14296.42|14299.07|14299.07|14287.56|14287.56|0
1678884600000|2023-03-15 12:50:00|14307.72|14307.72|14323.68|14323.68|14323.68|14323.68|14304.85|14304.85|0
1678884900000|2023-03-15 12:55:00|14319.7|14319.7|14301.29|14301.29|14329.89|14329.89|14292.01|14292.01|0
1678885200000|2023-03-15 13:00:00|14289.99|14289.99|14317.86|14317.86|14317.86|14317.86|14289.99|14289.99|0
1678885500000|2023-03-15 13:05:00|14320.51|14320.51|14286.64|14286.64|14320.51|14320.51|14286.64|14286.64|0
1678885800000|2023-03-15 13:10:00|14290.62|14290.62|14286.64|14286.64|14302.34|14302.34|14282.88|14282.88|0
1678886100000|2023-03-15 13:15:00|14290.62|14290.62|14289.86|14289.86|14302.14|14302.14|14285.88|14285.88|0
1678886400000|2023-03-15 13:20:00|14287.21|14287.21|14290.74|14290.74|14290.74|14290.74|14265.73|14265.73|0
1678886700000|2023-03-15 13:25:00|14286.97|14286.97|14295.41|14295.41|14296.74|14296.74|14270.36|14270.36|0
1678887000000|2023-03-15 13:30:00|14298.07|14298.07|14321.56|14321.56|14337.96|14337.96|14296.74|14296.74|0
1678887300000|2023-03-15 13:35:00|14317.58|14317.58|14307.82|14307.82|14319.34|14319.34|14307.82|14307.82|0
1678887600000|2023-03-15 13:40:00|14300.29|14300.29|14362.43|14362.43|14362.43|14362.43|14300.29|14300.29|0
1678887900000|2023-03-15 13:45:00|14358.67|14358.67|14345.83|14345.83|14363.76|14363.76|14345.83|14345.83|0
1678888200000|2023-03-15 13:50:00|14338.3|14338.3|14351.03|14351.03|14351.03|14351.03|14331.66|14331.66|0
1678888500000|2023-03-15 13:55:00|14348.37|14348.37|14266.08|14266.08|14348.37|14348.37|14266.08|14266.08|0
1678888800000|2023-03-15 14:00:00|14270.06|14270.06|14292.25|14292.25|14292.25|14292.25|14264.76|14264.76|0
1678889100000|2023-03-15 14:05:00|14296.23|14296.23|14303.03|14303.03|14307.05|14307.05|14282.93|14282.93|0
1678889400000|2023-03-15 14:10:00|14310.56|14310.56|14297.47|14297.47|14321.4|14321.4|14297.47|14297.47|0
1678889700000|2023-03-15 14:15:00|14308.77|14308.77|14327.82|14327.82|14329.36|14329.36|14308.77|14308.77|0
1678890000000|2023-03-15 14:20:00|14331.59|14331.59|14337.62|14337.62|14361.52|14361.52|14331.59|14331.59|0
1678890300000|2023-03-15 14:25:00|14342.93|14342.93|14329.66|14329.66|14342.93|14342.93|14317.49|14317.49|0
1678890600000|2023-03-15 14:30:00|14328.33|14328.33|14292.6|14292.6|14333.22|14333.22|14289.26|14289.26|0
1678890900000|2023-03-15 14:35:00|14291.27|14291.27|14285.28|14285.28|14299.23|14299.23|14277.32|14277.32|0
1678891200000|2023-03-15 14:40:00|14277.74|14277.74|14262.86|14262.86|14277.74|14277.74|14262.47|14262.47|0
1678891500000|2023-03-15 14:45:00|14264.19|14264.19|14231.22|14231.22|14271.72|14271.72|14231.22|14231.22|0
1678891800000|2023-03-15 14:50:00|14229.9|14229.9|14256.23|14256.23|14256.23|14256.23|14219.5|14219.5|0
1678892100000|2023-03-15 14:55:00|14252.46|14252.46|14262.22|14262.22|14262.22|14262.22|14238.96|14238.96|0
1678892400000|2023-03-15 15:00:00|14263.55|14263.55|14252.48|14252.48|14267.32|14267.32|14248.93|14248.93|0
1678892700000|2023-03-15 15:05:00|14251.18|14251.18|14230.08|14230.08|14251.18|14251.18|14228.32|14228.32|0
1678893000000|2023-03-15 15:10:00|14231.41|14231.41|14229.63|14229.63|14244.86|14244.86|14226.31|14226.31|0
1678893300000|2023-03-15 15:15:00|14228.75|14228.75|14261.28|14261.28|14261.28|14261.28|14228.75|14228.75|0
1678893600000|2023-03-15 15:20:00|14265.04|14265.04|14228.93|14228.93|14265.04|14265.04|14217.42|14217.42|0
1678893900000|2023-03-15 15:25:00|14230.26|14230.26|14256.76|14256.76|14259.41|14259.41|14230.26|14230.26|0
1678894200000|2023-03-15 15:30:00|14260.52|14260.52|14262.53|14262.53|14278.87|14278.87|14260.52|14260.52|0
1678894500000|2023-03-15 15:35:00|14258.76|14258.76|14241.77|14241.77|14258.76|14258.76|14238|14238|0
1678894800000|2023-03-15 15:40:00|14238|14238|14243.77|14243.77|14259.72|14259.72|14234.23|14234.23|0
1678895100000|2023-03-15 15:45:00|14242.44|14242.44|14271.41|14271.41|14271.41|14271.41|14242.44|14242.44|0
1678895400000|2023-03-15 15:50:00|14282.93|14282.93|14261.28|14261.28|14282.93|14282.93|14252.63|14252.63|0
1678895700000|2023-03-15 15:55:00|14259.95|14259.95|14246.03|14246.03|14259.95|14259.95|14244.7|14244.7|0
1678896000000|2023-03-15 16:00:00|14242.26|14242.26|14237.63|14237.63|14261.3|14261.3|14237.63|14237.63|0
1678896300000|2023-03-15 16:05:00|14230.1|14230.1|14214.22|14214.22|14230.1|14230.1|14183.45|14183.45|0
1678896600000|2023-03-15 16:10:00|14210.24|14210.24|14222.81|14222.81|14222.81|14222.81|14191.41|14191.41|0
1678896900000|2023-03-15 16:15:00|14207.74|14207.74|14206.17|14206.17|14219.04|14219.04|14206.17|14206.17|0
1678897200000|2023-03-15 16:20:00|14204.84|14204.84|14186.32|14186.32|14204.84|14204.84|14186.32|14186.32|0
1678897500000|2023-03-15 16:25:00|14190.29|14190.29|14170.38|14170.38|14196.71|14196.71|14161.31|14161.31|0
1678954500000|2023-03-16 08:15:00|14253.51|14253.51|14195.18|14195.18|14253.51|14253.51|14180.11|14180.11|0
1678954800000|2023-03-16 08:20:00|14208.45|14208.45|14212.86|14212.86|14228.14|14228.14|14207.12|14207.12|0
1678955100000|2023-03-16 08:25:00|14208.88|14208.88|14212.37|14212.37|14221.44|14221.44|14205.54|14205.54|0
1678955400000|2023-03-16 08:30:00|14208.6|14208.6|14210.37|14210.37|14226.98|14226.98|14207.28|14207.28|0
1678955700000|2023-03-16 08:35:00|14211.7|14211.7|14212.55|14212.55|14227.62|14227.62|14200.4|14200.4|0
1678956000000|2023-03-16 08:40:00|14193.72|14193.72|14209.47|14209.47|14223.85|14223.85|14193.72|14193.72|0
1678956300000|2023-03-16 08:45:00|14213.45|14213.45|14193.16|14193.16|14215.66|14215.66|14193.16|14193.16|0
1678956600000|2023-03-16 08:50:00|14175.44|14175.44|14179.23|14179.23|14182.97|14182.97|14164.85|14164.85|0
1678956900000|2023-03-16 08:55:00|14175.25|14175.25|14149.35|14149.35|14175.25|14175.25|14149.35|14149.35|0
1678957200000|2023-03-16 09:00:00|14134.29|14134.29|14138.53|14138.53|14153.76|14153.76|14134.29|14134.29|0
1678957500000|2023-03-16 09:05:00|14134.55|14134.55|14095.82|14095.82|14134.55|14134.55|14095.82|14095.82|0
1678957800000|2023-03-16 09:10:00|14099.8|14099.8|14119.56|14119.56|14120.89|14120.89|14099.8|14099.8|0
1678958100000|2023-03-16 09:15:00|14118.23|14118.23|14093.93|14093.93|14118.23|14118.23|14093.93|14093.93|0
1678958400000|2023-03-16 09:20:00|14096.58|14096.58|14057.61|14057.61|14096.58|14096.58|14057.61|14057.61|0
1678958700000|2023-03-16 09:25:00|14053.85|14053.85|14109.87|14109.87|14109.87|14109.87|14053.85|14053.85|0
1678959000000|2023-03-16 09:30:00|14116.29|14116.29|14121.12|14121.12|14124.89|14124.89|14100.54|14100.54|0
1678959300000|2023-03-16 09:35:00|14122.43|14122.43|14156.97|14156.97|14156.97|14156.97|14122.43|14122.43|0
1678959600000|2023-03-16 09:40:00|14147.9|14147.9|14156.59|14156.59|14164.29|14164.29|14145.46|14145.46|0
1678959900000|2023-03-16 09:45:00|14152.82|14152.82|14150.38|14150.38|14152.82|14152.82|14139.55|14139.55|0
1678960200000|2023-03-16 09:50:00|14154.15|14154.15|14163.4|14163.4|14164.73|14164.73|14154.15|14154.15|0
1678960500000|2023-03-16 09:55:00|14167.17|14167.17|14165.84|14165.84|14176.45|14176.45|14164.73|14164.73|0
1678960800000|2023-03-16 10:00:00|14167.17|14167.17|14167.85|14167.85|14168.06|14168.06|14149.21|14149.21|0
1678961100000|2023-03-16 10:05:00|14166.52|14166.52|14164.91|14164.91|14171.83|14171.83|14158.78|14158.78|0
1678961400000|2023-03-16 10:10:00|14162.26|14162.26|14152.97|14152.97|14167.56|14167.56|14145.01|14145.01|0
1678961700000|2023-03-16 10:15:00|14141.67|14141.67|14150.3|14150.3|14154.28|14154.28|14129.5|14129.5|0
1678962000000|2023-03-16 10:20:00|14148.97|14148.97|14148.02|14148.02|14164.63|14164.63|14148.02|14148.02|0
1678962300000|2023-03-16 10:25:00|14146.7|14146.7|14162.74|14162.74|14162.74|14162.74|14146.7|14146.7|0
1678962600000|2023-03-16 10:30:00|14161.42|14161.42|14140|14140|14165.4|14165.4|14138.67|14138.67|0
1678962900000|2023-03-16 10:35:00|14138.11|14138.11|14160.7|14160.7|14160.7|14160.7|14134.34|14134.34|0
1678963200000|2023-03-16 10:40:00|14164.68|14164.68|14146.49|14146.49|14169.99|14169.99|14146.28|14146.28|0
1678963500000|2023-03-16 10:45:00|14147.82|14147.82|14140.28|14140.28|14150.47|14150.47|14140.28|14140.28|0
1678963800000|2023-03-16 10:50:00|14136.52|14136.52|14122.35|14122.35|14136.52|14136.52|14115.74|14115.74|0
1678964100000|2023-03-16 10:55:00|14118.59|14118.59|14145.45|14145.45|14145.45|14145.45|14116.22|14116.22|0
1678964400000|2023-03-16 11:00:00|14146.76|14146.76|14143.02|14143.02|14167.13|14167.13|14140.37|14140.37|0
1678964700000|2023-03-16 11:05:00|14141.71|14141.71|14144.15|14144.15|14150.79|14150.79|14129.99|14129.99|0
1678965000000|2023-03-16 11:10:00|14140.17|14140.17|14122.75|14122.75|14140.17|14140.17|14120.09|14120.09|0
1678965300000|2023-03-16 11:15:00|14120.09|14120.09|14117.65|14117.65|14125.19|14125.19|14117.65|14117.65|0
1678965600000|2023-03-16 11:20:00|14121.63|14121.63|14138.43|14138.43|14138.43|14138.43|14116.31|14116.31|0
1678965900000|2023-03-16 11:25:00|14142.41|14142.41|14132.41|14132.41|14153.92|14153.92|14132.41|14132.41|0
1678966200000|2023-03-16 11:30:00|14136.18|14136.18|14152.78|14152.78|14152.78|14152.78|14136.18|14136.18|0
1678966500000|2023-03-16 11:35:00|14156.55|14156.55|14173.57|14173.57|14177.33|14177.33|14156.55|14156.55|0
1678966800000|2023-03-16 11:40:00|14180.2|14180.2|14180.64|14180.64|14180.64|14180.64|14177.98|14177.98|0
1678967100000|2023-03-16 11:45:00|14183.29|14183.29|14220.47|14220.47|14220.47|14220.47|14183.29|14183.29|0
1678967400000|2023-03-16 11:50:00|14224.24|14224.24|14195.27|14195.27|14224.24|14224.24|14195.27|14195.27|0
1678967700000|2023-03-16 11:55:00|14196.59|14196.59|14192.83|14192.83|14196.59|14196.59|14192.83|14192.83|0
1678968000000|2023-03-16 12:00:00|14185.29|14185.29|14175.8|14175.8|14190.39|14190.39|14170.71|14170.71|0
1678968300000|2023-03-16 12:05:00|14174.5|14174.5|14137.31|14137.31|14174.5|14174.5|14137.31|14137.31|0
1678968600000|2023-03-16 12:10:00|14144.84|14144.84|14148.82|14148.82|14148.82|14148.82|14141.07|14141.07|0
1678968900000|2023-03-16 12:15:00|14151.47|14151.47|14160.12|14160.12|14162.77|14162.77|14148.82|14148.82|0
1678969200000|2023-03-16 12:20:00|14162.77|14162.77|14137.09|14137.09|14162.77|14162.77|14135.77|14135.77|0
1678969500000|2023-03-16 12:25:00|14140.86|14140.86|14130.24|14130.24|14153.26|14153.26|14130.24|14130.24|0
1678969800000|2023-03-16 12:30:00|14122.71|14122.71|14143.32|14143.32|14157.27|14157.27|14122.71|14122.71|0
1678970100000|2023-03-16 12:35:00|14143.79|14143.79|14117.95|14117.95|14143.79|14143.79|14117.95|14117.95|0
1678970400000|2023-03-16 12:40:00|14115.3|14115.3|14117.05|14117.05|14143.63|14143.63|14097.58|14097.58|0
1678970700000|2023-03-16 12:45:00|14115.72|14115.72|14107.36|14107.36|14119.27|14119.27|14100.72|14100.72|0
1678971000000|2023-03-16 12:50:00|14103.59|14103.59|14113.33|14113.33|14123.73|14123.73|14103.59|14103.59|0
1678971300000|2023-03-16 12:55:00|14109.35|14109.35|14103.36|14103.36|14113.33|14113.33|14102.03|14102.03|0
1678971600000|2023-03-16 13:00:00|14099.38|14099.38|14087.01|14087.01|14100.7|14100.7|14083.25|14083.25|0
1678971900000|2023-03-16 13:05:00|14085.12|14085.12|14075.84|14075.84|14099.72|14099.72|14073.4|14073.4|0
1678972200000|2023-03-16 13:10:00|14074.52|14074.52|14091.11|14091.11|14094.88|14094.88|14071.86|14071.86|0
1678972500000|2023-03-16 13:15:00|14084.69|14084.69|14088.02|14088.02|14096.42|14096.42|14062.54|14062.54|0
1678972800000|2023-03-16 13:20:00|14066.54|14066.54|14055.02|14055.02|14066.54|14066.54|14038.42|14038.42|0
1678973100000|2023-03-16 13:25:00|14062.55|14062.55|14081.48|14081.48|14081.5|14081.5|14062.55|14062.55|0
1678973400000|2023-03-16 13:30:00|14085.25|14085.25|14088.66|14088.66|14093.75|14093.75|14077.15|14077.15|0
1678973700000|2023-03-16 13:35:00|14092.43|14092.43|14137.09|14137.09|14137.09|14137.09|14084|14084|0
1678974000000|2023-03-16 13:40:00|14141.07|14141.07|14156.76|14156.76|14166.25|14166.25|14138.42|14138.42|0
1678974300000|2023-03-16 13:45:00|14155.43|14155.43|14120.48|14120.48|14156.76|14156.76|14120.48|14120.48|0
1678974600000|2023-03-16 13:50:00|14128.01|14128.01|14154.94|14154.94|14154.94|14154.94|14121.38|14121.38|0
1678974900000|2023-03-16 13:55:00|14153.61|14153.61|14207.78|14207.78|14207.78|14207.78|14153.61|14153.61|0
1678975200000|2023-03-16 14:00:00|14215.31|14215.31|14225.89|14225.89|14225.89|14225.89|14202.44|14202.44|0
1678975500000|2023-03-16 14:05:00|14222.13|14222.13|14164.64|14164.64|14222.13|14222.13|14164.64|14164.64|0
1678975800000|2023-03-16 14:10:00|14172.17|14172.17|14179.31|14179.31|14180.25|14180.25|14170.07|14170.07|0
1678976100000|2023-03-16 14:15:00|14180.63|14180.63|14123.38|14123.38|14184.4|14184.4|14115.85|14115.85|0
1678976400000|2023-03-16 14:20:00|14122.05|14122.05|14123.17|14123.17|14125.82|14125.82|14105.24|14105.24|0
1678976700000|2023-03-16 14:25:00|14128.47|14128.47|14166.78|14166.78|14166.78|14166.78|14124.51|14124.51|0
1678977000000|2023-03-16 14:30:00|14159.24|14159.24|14128.05|14128.05|14175.85|14175.85|14128.05|14128.05|0
1678977300000|2023-03-16 14:35:00|14131.81|14131.81|14159.46|14159.46|14159.46|14159.46|14129.37|14129.37|0
1678977600000|2023-03-16 14:40:00|14163.22|14163.22|14189.51|14189.51|14189.51|14189.51|14163.22|14163.22|0
1678977900000|2023-03-16 14:45:00|14190.84|14190.84|14225.55|14225.55|14225.55|14225.55|14189.51|14189.51|0
1678978200000|2023-03-16 14:50:00|14221.57|14221.57|14275.05|14275.05|14275.05|14275.05|14221.57|14221.57|0
1678978500000|2023-03-16 14:55:00|14278.81|14278.81|14284.41|14284.41|14284.41|14284.41|14262.92|14262.92|0
1678978800000|2023-03-16 15:00:00|14288.17|14288.17|14255.66|14255.66|14288.17|14288.17|14245.69|14245.69|0
1678979100000|2023-03-16 15:05:00|14251.89|14251.89|14271.15|14271.15|14273.8|14273.8|14249.24|14249.24|0
1678979400000|2023-03-16 15:10:00|14269.82|14269.82|14264.86|14264.86|14278.11|14278.11|14261.09|14261.09|0
1678979700000|2023-03-16 15:15:00|14260.88|14260.88|14259.29|14259.29|14269.69|14269.69|14252.87|14252.87|0
1678980000000|2023-03-16 15:20:00|14263.06|14263.06|14293.79|14293.79|14293.79|14293.79|14263.06|14263.06|0
1678980300000|2023-03-16 15:25:00|14301.32|14301.32|14309.94|14309.94|14312.59|14312.59|14301.32|14301.32|0
1678980600000|2023-03-16 15:30:00|14310.37|14310.37|14312.38|14312.38|14316.15|14316.15|14298.86|14298.86|0
1678980900000|2023-03-16 15:35:00|14311.05|14311.05|14312.38|14312.38|14316.15|14316.15|14307.29|14307.29|0
1678981200000|2023-03-16 15:40:00|14315.03|14315.03|14321.02|14321.02|14327.44|14327.44|14313.06|14313.06|0
1678981500000|2023-03-16 15:45:00|14323.67|14323.67|14336.03|14336.03|14336.03|14336.03|14317.67|14317.67|0
1678981800000|2023-03-16 15:50:00|14337.36|14337.36|14348.63|14348.63|14358.6|14358.6|14337.36|14337.36|0
1678982100000|2023-03-16 15:55:00|14350.37|14350.37|14343.55|14343.55|14360.36|14360.36|14343.55|14343.55|0
1678982400000|2023-03-16 16:00:00|14342.22|14342.22|14329.34|14329.34|14342.22|14342.22|14315.81|14315.81|0
1678982700000|2023-03-16 16:05:00|14328.02|14328.02|14316.98|14316.98|14329.34|14329.34|14314.32|14314.32|0
1678983000000|2023-03-16 16:10:00|14315.65|14315.65|14315.8|14315.8|14315.8|14315.8|14296.39|14296.39|0
1678983300000|2023-03-16 16:15:00|14314.47|14314.47|14330.81|14330.81|14330.81|14330.81|14312.03|14312.03|0
1678983600000|2023-03-16 16:20:00|14327.04|14327.04|14327.74|14327.74|14331.72|14331.72|14320.73|14320.73|0
1678983900000|2023-03-16 16:25:00|14325.08|14325.08|14302.95|14302.95|14327.74|14327.74|14302.95|14302.95|0
1679040900000|2023-03-17 08:15:00|14365.84|14365.84|14373.37|14373.37|14386.42|14386.42|14365.84|14365.84|0
1679041200000|2023-03-17 08:20:00|14380.9|14380.9|14407.82|14407.82|14420.66|14420.66|14380.9|14380.9|0
1679041500000|2023-03-17 08:25:00|14410.48|14410.48|14399.86|14399.86|14410.48|14410.48|14397.42|14397.42|0
1679041800000|2023-03-17 08:30:00|14402.04|14402.04|14364.51|14364.51|14402.04|14402.04|14346.58|14346.58|0
1679042100000|2023-03-17 08:35:00|14368.87|14368.87|14370.39|14370.39|14381.69|14381.69|14364.71|14364.71|0
1679042400000|2023-03-17 08:40:00|14366.62|14366.62|14349.59|14349.59|14366.62|14366.62|14338.08|14338.08|0
1679042700000|2023-03-17 08:45:00|14357.13|14357.13|14363.75|14363.75|14363.75|14363.75|14356.22|14356.22|0
1679043000000|2023-03-17 08:50:00|14361.09|14361.09|14328.66|14328.66|14361.09|14361.09|14328.66|14328.66|0
1679043300000|2023-03-17 08:55:00|14324.89|14324.89|14336.83|14336.83|14336.83|14336.83|14324.89|14324.89|0
1679043600000|2023-03-17 09:00:00|14340.81|14340.81|14356.36|14356.36|14362.78|14362.78|14340.81|14340.81|0
1679043900000|2023-03-17 09:05:00|14357.69|14357.69|14343.71|14343.71|14357.69|14357.69|14337.75|14337.75|0
1679044200000|2023-03-17 09:10:00|14341.06|14341.06|14335.2|14335.2|14341.06|14341.06|14333.31|14333.31|0
1679044500000|2023-03-17 09:15:00|14327.67|14327.67|14311.96|14311.96|14336.1|14336.1|14310.63|14310.63|0
1679044800000|2023-03-17 09:20:00|14314.61|14314.61|14308.21|14308.21|14323.02|14323.02|14299.57|14299.57|0
1679045100000|2023-03-17 09:25:00|14309.54|14309.54|14319.72|14319.72|14319.72|14319.72|14309.54|14309.54|0
1679045400000|2023-03-17 09:30:00|14318.4|14318.4|14338.26|14338.26|14342.03|14342.03|14318.4|14318.4|0
1679045700000|2023-03-17 09:35:00|14336.94|14336.94|14344.68|14344.68|14353.54|14353.54|14336.94|14336.94|0
1679046000000|2023-03-17 09:40:00|14346.01|14346.01|14337.55|14337.55|14353.07|14353.07|14336.68|14336.68|0
1679046300000|2023-03-17 09:45:00|14332.24|14332.24|14342.64|14342.64|14342.64|14342.64|14324.71|14324.71|0
1679046600000|2023-03-17 09:50:00|14346.41|14346.41|14357.49|14357.49|14363.91|14363.91|14346.41|14346.41|0
1679046900000|2023-03-17 09:55:00|14353.73|14353.73|14364.13|14364.13|14364.13|14364.13|14353.73|14353.73|0
1679047200000|2023-03-17 10:00:00|14362.8|14362.8|14351.29|14351.29|14362.8|14362.8|14351.29|14351.29|0
1679047500000|2023-03-17 10:05:00|14348.64|14348.64|14368.83|14368.83|14370.16|14370.16|14346.02|14346.02|0
1679048100000|2023-03-17 10:15:00|14369.7|14369.7|14340.62|14340.62|14369.7|14369.7|14315.37|14315.37|0
1679048400000|2023-03-17 10:20:00|14348.15|14348.15|14351.73|14351.73|14353.46|14353.46|14340.62|14340.62|0
1679048700000|2023-03-17 10:25:00|14354.17|14354.17|14351.94|14351.94|14354.6|14354.6|14343.98|14343.98|0
1679049000000|2023-03-17 10:30:00|14355.71|14355.71|14351.7|14351.7|14359.23|14359.23|14351.7|14351.7|0
1679049300000|2023-03-17 10:35:00|14347.72|14347.72|14349.05|14349.05|14352.81|14352.81|14346.39|14346.39|0
1679049600000|2023-03-17 10:40:00|14351.7|14351.7|14328.53|14328.53|14359.23|14359.23|14328.53|14328.53|0
1679049900000|2023-03-17 10:45:00|14324.76|14324.76|14304.39|14304.39|14324.76|14324.76|14294.21|14294.21|0
1679050200000|2023-03-17 10:50:00|14300.41|14300.41|14335.82|14335.82|14339.8|14339.8|14300.41|14300.41|0
1679050500000|2023-03-17 10:55:00|14337.15|14337.15|14331.84|14331.84|14343.14|14343.14|14313.01|14313.01|0
1679050800000|2023-03-17 11:00:00|14333.17|14333.17|14313.48|14313.48|14333.17|14333.17|14290.25|14290.25|0
1679051100000|2023-03-17 11:05:00|14309.72|14309.72|14308.18|14308.18|14312.16|14312.16|14307.06|14307.06|0
1679051400000|2023-03-17 11:10:00|14304.41|14304.41|14308.21|14308.21|14310.86|14310.86|14296.91|14296.91|0
1679051700000|2023-03-17 11:15:00|14304.44|14304.44|14280.92|14280.92|14304.44|14304.44|14280.92|14280.92|0
1679052000000|2023-03-17 11:20:00|14279.59|14279.59|14286.49|14286.49|14289.15|14289.15|14279.59|14279.59|0
1679052300000|2023-03-17 11:25:00|14282.73|14282.73|14276.95|14276.95|14282.73|14282.73|14266.8|14266.8|0
1679052600000|2023-03-17 11:30:00|14276.07|14276.07|14285.62|14285.62|14285.62|14285.62|14270.13|14270.13|0
1679052900000|2023-03-17 11:35:00|14281.85|14281.85|14274.13|14274.13|14281.85|14281.85|14274.13|14274.13|0
1679053200000|2023-03-17 11:40:00|14277.89|14277.89|14276.14|14276.14|14281.66|14281.66|14271.05|14271.05|0
1679053500000|2023-03-17 11:45:00|14281.45|14281.45|14273.94|14273.94|14282.77|14282.77|14273.94|14273.94|0
1679053800000|2023-03-17 11:50:00|14270.18|14270.18|14270.18|14270.18|14273.94|14273.94|14270.18|14270.18|0
1679054100000|2023-03-17 11:55:00|14268.43|14268.43|14267.58|14267.58|14269.76|14269.76|14267.58|14267.58|0
1679054400000|2023-03-17 12:00:00|14266.28|14266.28|14265.35|14265.35|14281.55|14281.55|14262.3|14262.3|0
1679054700000|2023-03-17 12:05:00|14260.04|14260.04|14262.91|14262.91|14262.91|14262.91|14258.93|14258.93|0
1679055000000|2023-03-17 12:10:00|14261.58|14261.58|14257.6|14257.6|14270.44|14270.44|14253.62|14253.62|0
1679055300000|2023-03-17 12:15:00|14259.34|14259.34|14246.03|14246.03|14262|14262|14246.03|14246.03|0
1679055600000|2023-03-17 12:20:00|14243.38|14243.38|14243.59|14243.59|14254.2|14254.2|14235.84|14235.84|0
1679055900000|2023-03-17 12:25:00|14247.36|14247.36|14264.65|14264.65|14264.65|14264.65|14245.82|14245.82|0
1679056200000|2023-03-17 12:30:00|14268.42|14268.42|14268.84|14268.84|14283.01|14283.01|14268.42|14268.42|0
1679056500000|2023-03-17 12:35:00|14271.5|14271.5|14255.64|14255.64|14286.77|14286.77|14255.64|14255.64|0
1679056800000|2023-03-17 12:40:00|14256.97|14256.97|14249.44|14249.44|14256.97|14256.97|14248.11|14248.11|0
1679057100000|2023-03-17 12:45:00|14245.46|14245.46|14207.84|14207.84|14245.46|14245.46|14207.84|14207.84|0
1679057400000|2023-03-17 12:50:00|14205.19|14205.19|14222.24|14222.24|14222.24|14222.24|14201.42|14201.42|0
1679057700000|2023-03-17 12:55:00|14223.57|14223.57|14222.24|14222.24|14228.87|14228.87|14222.24|14222.24|0
1679058000000|2023-03-17 13:00:00|14210.94|14210.94|14198.79|14198.79|14216.93|14216.93|14198.79|14198.79|0
1679058300000|2023-03-17 13:05:00|14196.14|14196.14|14196.14|14196.14|14206.53|14206.53|14196.14|14196.14|0
1679058600000|2023-03-17 13:10:00|14199.9|14199.9|14174.41|14174.41|14199.9|14199.9|14169.77|14169.77|0
1679058900000|2023-03-17 13:15:00|14178.17|14178.17|14181.94|14181.94|14183.27|14183.27|14178.17|14178.17|0
1679059200000|2023-03-17 13:20:00|14178.17|14178.17|14161.78|14161.78|14180.61|14180.61|14154.25|14154.25|0
1679059500000|2023-03-17 13:25:00|14165.55|14165.55|14188.36|14188.36|14188.36|14188.36|14165.55|14165.55|0
1679059800000|2023-03-17 13:30:00|14192.13|14192.13|14164.05|14164.05|14192.13|14192.13|14164.05|14164.05|0
1679060100000|2023-03-17 13:35:00|14160.28|14160.28|14151.66|14151.66|14164.05|14164.05|14147.89|14147.89|0
1679060400000|2023-03-17 13:40:00|14159.19|14159.19|14155.24|14155.24|14166.72|14166.72|14147.7|14147.7|0
1679060700000|2023-03-17 13:45:00|14162.77|14162.77|14156.56|14156.56|14162.77|14162.77|14138.85|14138.85|0
1679061000000|2023-03-17 13:50:00|14157.89|14157.89|14167.18|14167.18|14170.94|14170.94|14156.56|14156.56|0
1679061300000|2023-03-17 13:55:00|14163.41|14163.41|14168.46|14168.46|14183.74|14183.74|14163.41|14163.41|0
1679061600000|2023-03-17 14:00:00|14169.79|14169.79|14210.76|14210.76|14210.97|14210.97|14169.79|14169.79|0
1679061900000|2023-03-17 14:05:00|14218.29|14218.29|14207.42|14207.42|14218.29|14218.29|14203.65|14203.65|0
1679062200000|2023-03-17 14:10:00|14211.18|14211.18|14196.12|14196.12|14216.28|14216.28|14196.12|14196.12|0
1679062500000|2023-03-17 14:15:00|14199.88|14199.88|14185.3|14185.3|14210.96|14210.96|14182.65|14182.65|0
1679062800000|2023-03-17 14:20:00|14186.63|14186.63|14178.69|14178.69|14187.95|14187.95|14177.51|14177.51|0
1679063100000|2023-03-17 14:25:00|14178.25|14178.25|14172.94|14172.94|14180.9|14180.9|14160.53|14160.53|0
1679063400000|2023-03-17 14:30:00|14176.71|14176.71|14122.94|14122.94|14176.71|14176.71|14122.94|14122.94|0
1679063700000|2023-03-17 14:35:00|14119.18|14119.18|14132.23|14132.23|14139.76|14139.76|14108.99|14108.99|0
1679064000000|2023-03-17 14:40:00|14129.58|14129.58|14108.38|14108.38|14134.27|14134.27|14104.61|14104.61|0
1679064300000|2023-03-17 14:45:00|14104.61|14104.61|14116.48|14116.48|14116.48|14116.48|14097.46|14097.46|0
1679064600000|2023-03-17 14:50:00|14115.15|14115.15|14109.85|14109.85|14122.68|14122.68|14109.85|14109.85|0
1679064900000|2023-03-17 14:55:00|14113.61|14113.61|14128.65|14128.65|14136.39|14136.39|14113.61|14113.61|0
1679065200000|2023-03-17 15:00:00|14129.96|14129.96|14098.07|14098.07|14129.96|14129.96|14089|14089|0
1679065500000|2023-03-17 15:05:00|14083.01|14083.01|14126.79|14126.79|14126.79|14126.79|14083.01|14083.01|0
1679065800000|2023-03-17 15:10:00|14123.02|14123.02|14147.34|14147.34|14147.34|14147.34|14120.37|14120.37|0
1679066100000|2023-03-17 15:15:00|14146.01|14146.01|14168.18|14168.18|14168.18|14168.18|14144.68|14144.68|0
1679066400000|2023-03-17 15:20:00|14166.86|14166.86|14130.98|14130.98|14166.86|14166.86|14130.98|14130.98|0
1679066700000|2023-03-17 15:25:00|14127|14127|14124.56|14124.56|14134.75|14134.75|14115.7|14115.7|0
1679067000000|2023-03-17 15:30:00|14128.33|14128.33|14127.87|14127.87|14139.84|14139.84|14117.93|14117.93|0
1679067300000|2023-03-17 15:35:00|14126.55|14126.55|14095.56|14095.56|14126.55|14126.55|14095.56|14095.56|0
1679067600000|2023-03-17 15:40:00|14093.82|14093.82|14094.97|14094.97|14094.97|14094.97|14073.27|14073.27|0
1679067900000|2023-03-17 15:45:00|14098.73|14098.73|14111.27|14111.27|14114.23|14114.23|14098.73|14098.73|0
1679068200000|2023-03-17 15:50:00|14112.59|14112.59|14124.28|14124.28|14128.05|14128.05|14112.59|14112.59|0
1679068500000|2023-03-17 15:55:00|14120.02|14120.02|14122.22|14122.22|14137.5|14137.5|14118.69|14118.69|0
1679068800000|2023-03-17 16:00:00|14125.98|14125.98|14121.36|14121.36|14125.98|14125.98|14111.17|14111.17|0
1679069100000|2023-03-17 16:05:00|14120.03|14120.03|14136.9|14136.9|14136.9|14136.9|14108.78|14108.78|0
1679069400000|2023-03-17 16:10:00|14135.57|14135.57|14133.79|14133.79|14137.77|14137.77|14127.58|14127.58|0
1679069700000|2023-03-17 16:15:00|14136.44|14136.44|14146.19|14146.19|14153.94|14153.94|14131.35|14131.35|0
1679070000000|2023-03-17 16:20:00|14147.52|14147.52|14139.97|14139.97|14147.52|14147.52|14125.85|14125.85|0
1679070300000|2023-03-17 16:25:00|14143.74|14143.74|14138.56|14138.56|14143.74|14143.74|14123.17|14123.17|0
1679300100000|2023-03-20 08:15:00|14023.31|14023.31|13922.69|13922.69|14023.31|14023.31|13921.31|13921.31|0
1679300400000|2023-03-20 08:20:00|13919.21|13919.21|13973.21|13973.21|13980.36|13980.36|13919.21|13919.21|0
1679300700000|2023-03-20 08:25:00|13994.06|13994.06|14011.22|14011.22|14018.17|14018.17|13994.06|13994.06|0
1679301000000|2023-03-20 08:30:00|14018.17|14018.17|14001.82|14001.82|14018.17|14018.17|13984.12|13984.12|0
1679301300000|2023-03-20 08:35:00|14008.77|14008.77|14044.76|14044.76|14045.57|14045.57|14008.77|14008.77|0
1679301600000|2023-03-20 08:40:00|14048.24|14048.24|14058.69|14058.69|14075.43|14075.43|14041.29|14041.29|0
1679301900000|2023-03-20 08:45:00|14055.21|14055.21|14056.64|14056.64|14068.29|14068.29|14055.21|14055.21|0
1679302200000|2023-03-20 08:50:00|14060.11|14060.11|14078.03|14078.03|14087.63|14087.63|14060.11|14060.11|0
1679302500000|2023-03-20 08:55:00|14081.51|14081.51|14110.22|14110.22|14110.22|14110.22|14081.51|14081.51|0
1679302800000|2023-03-20 09:00:00|14117.56|14117.56|14155.82|14155.82|14164.19|14164.19|14116.34|14116.34|0
1679303100000|2023-03-20 09:05:00|14159.29|14159.29|14142.62|14142.62|14181.19|14181.19|14142.62|14142.62|0
1679303400000|2023-03-20 09:10:00|14138.95|14138.95|14124.9|14124.9|14138.95|14138.95|14124.9|14124.9|0
1679303700000|2023-03-20 09:15:00|14114.47|14114.47|14093.12|14093.12|14114.47|14114.47|14090.53|14090.53|0
1679304000000|2023-03-20 09:20:00|14098.02|14098.02|14125.84|14125.84|14126.03|14126.03|14098.02|14098.02|0
1679304300000|2023-03-20 09:25:00|14124.61|14124.61|14117.9|14117.9|14124.61|14124.61|14112.96|14112.96|0
1679304600000|2023-03-20 09:30:00|14119.91|14119.91|14149.04|14149.04|14153.81|14153.81|14119.91|14119.91|0
1679304900000|2023-03-20 09:35:00|14152.51|14152.51|14146.96|14146.96|14152.51|14152.51|14140.66|14140.66|0
1679305200000|2023-03-20 09:40:00|14143.48|14143.48|14164.1|14164.1|14171.05|14171.05|14143.48|14143.48|0
1679305500000|2023-03-20 09:45:00|14159.4|14159.4|14196.48|14196.48|14196.48|14196.48|14159.4|14159.4|0
1679305800000|2023-03-20 09:50:00|14200.16|14200.16|14197.23|14197.23|14211.7|14211.7|14188.23|14188.23|0
1679306100000|2023-03-20 09:55:00|14200.71|14200.71|14205.93|14205.93|14211.72|14211.72|14196.12|14196.12|0
1679306400000|2023-03-20 10:00:00|14212.88|14212.88|14204.55|14204.55|14212.88|14212.88|14185.9|14185.9|0
1679306700000|2023-03-20 10:05:00|14205.78|14205.78|14223.57|14223.57|14238.63|14238.63|14205.78|14205.78|0
1679307000000|2023-03-20 10:10:00|14226.38|14226.38|14220.49|14220.49|14226.38|14226.38|14219.46|14219.46|0
1679307300000|2023-03-20 10:15:00|14223.31|14223.31|14216.3|14216.3|14227.81|14227.81|14216.3|14216.3|0
1679307600000|2023-03-20 10:20:00|14218.75|14218.75|14210.51|14210.51|14226.04|14226.04|14201.11|14201.11|0
1679307900000|2023-03-20 10:25:00|14217.46|14217.46|14217.09|14217.09|14220.57|14220.57|14209.94|14209.94|0
1679308200000|2023-03-20 10:30:00|14218.32|14218.32|14225.8|14225.8|14229.27|14229.27|14201.96|14201.96|0
1679308500000|2023-03-20 10:35:00|14223.35|14223.35|14236.41|14236.41|14240.83|14240.83|14223.35|14223.35|0
1679308800000|2023-03-20 10:40:00|14242.53|14242.53|14265.17|14265.17|14266.03|14266.03|14242.53|14242.53|0
1679309100000|2023-03-20 10:45:00|14273.74|14273.74|14271.14|14271.14|14278.09|14278.09|14267.47|14267.47|0
1679309400000|2023-03-20 10:50:00|14263.79|14263.79|14257.52|14257.52|14263.79|14263.79|14254.39|14254.39|0
1679309700000|2023-03-20 10:55:00|14261|14261|14268.15|14268.15|14268.15|14268.15|14257.52|14257.52|0
1679310000000|2023-03-20 11:00:00|14264.67|14264.67|14272.26|14272.26|14276.13|14276.13|14264.67|14264.67|0
1679310300000|2023-03-20 11:05:00|14275.73|14275.73|14281.53|14281.53|14282.69|14282.69|14266.49|14266.49|0
1679310600000|2023-03-20 11:10:00|14282.76|14282.76|14273.36|14273.36|14282.76|14282.76|14273.36|14273.36|0
1679310900000|2023-03-20 11:15:00|14266.4|14266.4|14246.8|14246.8|14266.4|14266.4|14246.8|14246.8|0
1679311200000|2023-03-20 11:20:00|14250.28|14250.28|14273.64|14273.64|14273.64|14273.64|14250.28|14250.28|0
1679311500000|2023-03-20 11:25:00|14270.16|14270.16|14271.39|14271.39|14273.84|14273.84|14270.16|14270.16|0
1679311800000|2023-03-20 11:30:00|14274.87|14274.87|14256.43|14256.43|14277.7|14277.7|14256.43|14256.43|0
1679312100000|2023-03-20 11:35:00|14252.95|14252.95|14244.36|14244.36|14254.56|14254.56|14243.53|14243.53|0
1679312400000|2023-03-20 11:40:00|14243.14|14243.14|14229.21|14229.21|14245.58|14245.58|14229.21|14229.21|0
1679312700000|2023-03-20 11:45:00|14227.98|14227.98|14215.84|14215.84|14237.99|14237.99|14215.84|14215.84|0
1679313000000|2023-03-20 11:50:00|14219.31|14219.31|14209.52|14209.52|14219.31|14219.31|14209.52|14209.52|0
1679313300000|2023-03-20 11:55:00|14213|14213|14213.19|14213.19|14213.19|14213.19|14208.29|14208.29|0
1679313600000|2023-03-20 12:00:00|14216.67|14216.67|14200.94|14200.94|14227.63|14227.63|14199.71|14199.71|0
1679313900000|2023-03-20 12:05:00|14204.41|14204.41|14197.25|14197.25|14205.64|14205.64|14196.91|14196.91|0
1679314200000|2023-03-20 12:10:00|14190.3|14190.3|14201.07|14201.07|14203.51|14203.51|14187.64|14187.64|0
1679314500000|2023-03-20 12:15:00|14202.29|14202.29|14191.47|14191.47|14202.29|14202.29|14177.17|14177.17|0
1679314800000|2023-03-20 12:20:00|14187.99|14187.99|14200.73|14200.73|14200.73|14200.73|14187.99|14187.99|0
1679315100000|2023-03-20 12:25:00|14199.5|14199.5|14185.4|14185.4|14200.73|14200.73|14185.4|14185.4|0
1679315400000|2023-03-20 12:30:00|14188.88|14188.88|14157.88|14157.88|14190.1|14190.1|14154.88|14154.88|0
1679315700000|2023-03-20 12:35:00|14155.43|14155.43|14138.91|14138.91|14155.43|14155.43|14134.21|14134.21|0
1679316000000|2023-03-20 12:40:00|14139.31|14139.31|14134.28|14134.28|14142.99|14142.99|14133.06|14133.06|0
1679316300000|2023-03-20 12:45:00|14130.8|14130.8|14156.82|14156.82|14156.82|14156.82|14128.16|14128.16|0
1679316600000|2023-03-20 12:50:00|14157.63|14157.63|14174.02|14174.02|14175.24|14175.24|14156.4|14156.4|0
1679316900000|2023-03-20 12:55:00|14180.14|14180.14|14168.3|14168.3|14180.14|14180.14|14165.65|14165.65|0
1679317200000|2023-03-20 13:00:00|14167.08|14167.08|14172.2|14172.2|14176.14|14176.14|14165.71|14165.71|0
1679317500000|2023-03-20 13:05:00|14170.98|14170.98|14178.33|14178.33|14178.33|14178.33|14161.58|14161.58|0
1679317800000|2023-03-20 13:10:00|14175.71|14175.71|14177.13|14177.13|14192.26|14192.26|14174.83|14174.83|0
1679318100000|2023-03-20 13:15:00|14178.35|14178.35|14181.37|14181.37|14184.04|14184.04|14173.45|14173.45|0
1679318400000|2023-03-20 13:20:00|14178.71|14178.71|14201|14201|14201|14201|14178.71|14178.71|0
1679318700000|2023-03-20 13:25:00|14197.52|14197.52|14198.94|14198.94|14198.94|14198.94|14189.15|14189.15|0
1679319000000|2023-03-20 13:30:00|14195.47|14195.47|14191.12|14191.12|14206.64|14206.64|14186.91|14186.91|0
1679319300000|2023-03-20 13:35:00|14194.6|14194.6|14211.42|14211.42|14211.42|14211.42|14182.99|14182.99|0
1679319600000|2023-03-20 13:40:00|14207.74|14207.74|14212.64|14212.64|14218.29|14218.29|14200.79|14200.79|0
1679319900000|2023-03-20 13:45:00|14221.21|14221.21|14252.3|14252.3|14252.3|14252.3|14220.72|14220.72|0
1679320200000|2023-03-20 13:50:00|14255.77|14255.77|14269.95|14269.95|14276.07|14276.07|14255.77|14255.77|0
1679320500000|2023-03-20 13:55:00|14273.42|14273.42|14280.57|14280.57|14280.57|14280.57|14262.59|14262.59|0
1679320800000|2023-03-20 14:00:00|14281.77|14281.77|14295.06|14295.06|14298.18|14298.18|14281.77|14281.77|0
1679321100000|2023-03-20 14:05:00|14291.58|14291.58|14262.56|14262.56|14298.71|14298.71|14256.83|14256.83|0
1679321400000|2023-03-20 14:10:00|14259.08|14259.08|14262.36|14262.36|14272.71|14272.71|14258.25|14258.25|0
1679321700000|2023-03-20 14:15:00|14263.59|14263.59|14270.54|14270.54|14270.54|14270.54|14263.59|14263.59|0
1679322000000|2023-03-20 14:20:00|14274.02|14274.02|14300.68|14300.68|14300.68|14300.68|14270.34|14270.34|0
1679322300000|2023-03-20 14:25:00|14304.15|14304.15|14310.68|14310.68|14315.38|14315.38|14304.15|14304.15|0
1679322600000|2023-03-20 14:30:00|14311.9|14311.9|14303.3|14303.3|14311.9|14311.9|14300.71|14300.71|0
1679322900000|2023-03-20 14:35:00|14300.85|14300.85|14289.36|14289.36|14302.08|14302.08|14289.36|14289.36|0
1679323200000|2023-03-20 14:40:00|14290.58|14290.58|14296.65|14296.65|14299.15|14299.15|14290.58|14290.58|0
1679323500000|2023-03-20 14:45:00|14300.13|14300.13|14293.37|14293.37|14300.13|14300.13|14293.17|14293.17|0
1679323800000|2023-03-20 14:50:00|14294.6|14294.6|14311.18|14311.18|14316.08|14316.08|14288.67|14288.67|0
1679324100000|2023-03-20 14:55:00|14309.41|14309.41|14320.36|14320.36|14327.31|14327.31|14309.41|14309.41|0
1679324400000|2023-03-20 15:00:00|14321.17|14321.17|14333.4|14333.4|14341.58|14341.58|14321.17|14321.17|0
1679324700000|2023-03-20 15:05:00|14335.17|14335.17|14318.55|14318.55|14342.96|14342.96|14315.07|14315.07|0
1679325000000|2023-03-20 15:10:00|14318.95|14318.95|14313.22|14313.22|14323.65|14323.65|14313.22|14313.22|0
1679325300000|2023-03-20 15:15:00|14315.67|14315.67|14302.31|14302.31|14325.47|14325.47|14298.83|14298.83|0
1679325600000|2023-03-20 15:20:00|14298.64|14298.64|14310.26|14310.26|14313.74|14313.74|14298.64|14298.64|0
1679325900000|2023-03-20 15:25:00|14312.71|14312.71|14328.18|14328.18|14328.18|14328.18|14310.84|14310.84|0
1679326200000|2023-03-20 15:30:00|14326.96|14326.96|14293.01|14293.01|14327.99|14327.99|14293.01|14293.01|0
1679326500000|2023-03-20 15:35:00|14296.48|14296.48|14284.63|14284.63|14299.96|14299.96|14277.68|14277.68|0
1679326800000|2023-03-20 15:40:00|14281.16|14281.16|14259.68|14259.68|14288.11|14288.11|14259.68|14259.68|0
1679327100000|2023-03-20 15:45:00|14256.21|14256.21|14264.48|14264.48|14264.48|14264.48|14251.75|14251.75|0
1679327400000|2023-03-20 15:50:00|14267.96|14267.96|14268.1|14268.1|14273.21|14273.21|14264.48|14264.48|0
1679327700000|2023-03-20 15:55:00|14266.88|14266.88|14253.87|14253.87|14268.08|14268.08|14246.92|14246.92|0
1679328000000|2023-03-20 16:00:00|14250.4|14250.4|14250.68|14250.68|14257.64|14257.64|14241.76|14241.76|0
1679328300000|2023-03-20 16:05:00|14249.48|14249.48|14220.27|14220.27|14251.25|14251.25|14220.27|14220.27|0
1679328600000|2023-03-20 16:10:00|14219.07|14219.07|14204.72|14204.72|14219.07|14219.07|14203.5|14203.5|0
1679328900000|2023-03-20 16:15:00|14208.2|14208.2|14246.77|14246.77|14250.25|14250.25|14208.2|14208.2|0
1679329200000|2023-03-20 16:20:00|14250.25|14250.25|14254.81|14254.81|14258.28|14258.28|14243.29|14243.29|0
1679329500000|2023-03-20 16:25:00|14253.58|14253.58|14256.69|14256.69|14261.58|14261.58|14251.13|14251.13|0
1679386500000|2023-03-21 08:15:00|14415.55|14415.55|14441.31|14441.31|14441.31|14441.31|14397.58|14397.58|0
1679386800000|2023-03-21 08:20:00|14451.94|14451.94|14441.73|14441.73|14456.73|14456.73|14436.83|14436.83|0
1679387100000|2023-03-21 08:25:00|14442.95|14442.95|14459.7|14459.7|14470.32|14470.32|14442.95|14442.95|0
1679387400000|2023-03-21 08:30:00|14463.17|14463.17|14463.37|14463.37|14466.85|14466.85|14463.17|14463.17|0
1679387700000|2023-03-21 08:35:00|14466.85|14466.85|14452.75|14452.75|14470.52|14470.52|14446.62|14446.62|0
1679388000000|2023-03-21 08:40:00|14453.97|14453.97|14437.84|14437.84|14457.45|14457.45|14437.84|14437.84|0
1679388300000|2023-03-21 08:45:00|14441.31|14441.31|14467.46|14467.46|14474.61|14474.61|14441.31|14441.31|0
1679388600000|2023-03-21 08:50:00|14466.24|14466.24|14487.97|14487.97|14487.97|14487.97|14466.24|14466.24|0
1679388900000|2023-03-21 08:55:00|14495.32|14495.32|14507.92|14507.92|14510.37|14510.37|14495.32|14495.32|0
1679389200000|2023-03-21 09:00:00|14522.03|14522.03|14501.78|14501.78|14534.27|14534.27|14501.78|14501.78|0
1679389500000|2023-03-21 09:05:00|14498.1|14498.1|14500.5|14500.5|14500.55|14500.55|14495.66|14495.66|0
1679389800000|2023-03-21 09:10:00|14501.71|14501.71|14503.75|14503.75|14503.75|14503.75|14501.3|14501.3|0
1679390100000|2023-03-21 09:15:00|14505.52|14505.52|14509.47|14509.47|14509.47|14509.47|14500.61|14500.61|0
1679390400000|2023-03-21 09:20:00|14513.14|14513.14|14518.23|14518.23|14521.71|14521.71|14513.14|14513.14|0
1679390700000|2023-03-21 09:25:00|14514.76|14514.76|14496.15|14496.15|14514.76|14514.76|14493.7|14493.7|0
1679391000000|2023-03-21 09:30:00|14497.38|14497.38|14505.55|14505.55|14517.21|14517.21|14497.38|14497.38|0
1679391300000|2023-03-21 09:35:00|14512.51|14512.51|14495.76|14495.76|14512.51|14512.51|14495.76|14495.76|0
1679391600000|2023-03-21 09:40:00|14488.81|14488.81|14483.91|14483.91|14488.81|14488.81|14483.91|14483.91|0
1679391900000|2023-03-21 09:45:00|14480.43|14480.43|14486.75|14486.75|14486.75|14486.75|14476.96|14476.96|0
1679392200000|2023-03-21 09:50:00|14493.7|14493.7|14497.18|14497.18|14503.1|14503.1|14493.7|14493.7|0
1679392500000|2023-03-21 09:55:00|14503.3|14503.3|14504.53|14504.53|14504.53|14504.53|14503.3|14503.3|0
1679392800000|2023-03-21 10:00:00|14508|14508|14519.51|14519.51|14524.41|14524.41|14508|14508|0
1679393100000|2023-03-21 10:05:00|14518.29|14518.29|14516.43|14516.43|14518.29|14518.29|14507.66|14507.66|0
1679393400000|2023-03-21 10:10:00|14515.21|14515.21|14510.73|14510.73|14515.61|14515.61|14510.73|14510.73|0
1679393700000|2023-03-21 10:15:00|14514.21|14514.21|14510.73|14510.73|14514.21|14514.21|14510.73|14510.73|0
1679394000000|2023-03-21 10:20:00|14507.25|14507.25|14518.08|14518.08|14518.08|14518.08|14502.55|14502.55|0
1679394300000|2023-03-21 10:25:00|14521.75|14521.75|14522.41|14522.41|14528.55|14528.55|14517.69|14517.69|0
1679394600000|2023-03-21 10:30:00|14518.73|14518.73|14511.31|14511.31|14522.67|14522.67|14509.54|14509.54|0
1679394900000|2023-03-21 10:35:00|14513.76|14513.76|14523.36|14523.36|14523.36|14523.36|14513.76|14513.76|0
1679395200000|2023-03-21 10:40:00|14530.31|14530.31|14531.94|14531.94|14531.94|14531.94|14528.54|14528.54|0
1679395500000|2023-03-21 10:45:00|14538.89|14538.89|14536.44|14536.44|14538.89|14538.89|14536.44|14536.44|0
1679395800000|2023-03-21 10:50:00|14532.9|14532.9|14530.24|14530.24|14534.6|14534.6|14530.24|14530.24|0
1679396100000|2023-03-21 10:55:00|14533.72|14533.72|14534.94|14534.94|14536.17|14536.17|14533.72|14533.72|0
1679396400000|2023-03-21 11:00:00|14533.72|14533.72|14542.5|14542.5|14542.5|14542.5|14532.49|14532.49|0
1679396700000|2023-03-21 11:05:00|14539.84|14539.84|14539.84|14539.84|14539.84|14539.84|14539.84|14539.84|0
1679397000000|2023-03-21 11:10:00|14541.06|14541.06|14543.32|14543.32|14546.99|14546.99|14541.06|14541.06|0
1679397300000|2023-03-21 11:15:00|14540.87|14540.87|14540.89|14540.89|14540.89|14540.89|14536.17|14536.17|0
1679397600000|2023-03-21 11:20:00|14544.36|14544.36|14555.89|14555.89|14555.89|14555.89|14544.36|14544.36|0
1679397900000|2023-03-21 11:25:00|14566.32|14566.32|14561.07|14561.07|14566.32|14566.32|14561.07|14561.07|0
1679398200000|2023-03-21 11:30:00|14558.62|14558.62|14551.67|14551.67|14558.62|14558.62|14551.67|14551.67|0
1679398500000|2023-03-21 11:35:00|14552.55|14552.55|14553.58|14553.58|14553.58|14553.58|14548.88|14548.88|0
1679398800000|2023-03-21 11:40:00|14558.48|14558.48|14573.34|14573.34|14573.34|14573.34|14558.48|14558.48|0
1679399100000|2023-03-21 11:45:00|14569.66|14569.66|14559.98|14559.98|14569.66|14569.66|14559.98|14559.98|0
1679399400000|2023-03-21 11:50:00|14556.51|14556.51|14552.63|14552.63|14556.51|14556.51|14552.63|14552.63|0
1679399700000|2023-03-21 11:55:00|14554.38|14554.38|14549.87|14549.87|14561.72|14561.72|14546.4|14546.4|0
1679400000000|2023-03-21 12:00:00|14550.76|14550.76|14551.58|14551.58|14555.05|14555.05|14548.1|14548.1|0
1679400300000|2023-03-21 12:05:00|14548.1|14548.1|14545.64|14545.64|14548.1|14548.1|14544.22|14544.22|0
1679400600000|2023-03-21 12:10:00|14542.17|14542.17|14536.82|14536.82|14542.17|14542.17|14535.22|14535.22|0
1679400900000|2023-03-21 12:15:00|14540.3|14540.3|14537.03|14537.03|14540.3|14540.3|14534.38|14534.38|0
1679401200000|2023-03-21 12:20:00|14534.58|14534.58|14546.37|14546.37|14546.37|14546.37|14534.04|14534.04|0
1679401500000|2023-03-21 12:25:00|14548.14|14548.14|14560.19|14560.19|14563.86|14563.86|14546.37|14546.37|0
1679401800000|2023-03-21 12:30:00|14556.71|14556.71|14544.08|14544.08|14556.71|14556.71|14544.08|14544.08|0
1679402100000|2023-03-21 12:35:00|14546.89|14546.89|14553.85|14553.85|14557.32|14557.32|14546.89|14546.89|0
1679402400000|2023-03-21 12:40:00|14558.74|14558.74|14555.54|14555.54|14558.74|14558.74|14552.01|14552.01|0
1679402700000|2023-03-21 12:45:00|14555.14|14555.14|14559.52|14559.52|14559.52|14559.52|14551.49|14551.49|0
1679403000000|2023-03-21 12:50:00|14563|14563|14571.56|14571.56|14571.56|14571.56|14563|14563|0
1679403300000|2023-03-21 12:55:00|14566.66|14566.66|14549.57|14549.57|14566.66|14566.66|14549.57|14549.57|0
1679403600000|2023-03-21 13:00:00|14548.77|14548.77|14542.61|14542.61|14548.77|14548.77|14542.61|14542.61|0
1679403900000|2023-03-21 13:05:00|14547.51|14547.51|14546.29|14546.29|14547.51|14547.51|14546.29|14546.29|0
1679404200000|2023-03-21 13:10:00|14549.96|14549.96|14563.86|14563.86|14566.86|14566.86|14549.96|14549.96|0
1679404500000|2023-03-21 13:15:00|14574.29|14574.29|14555.53|14555.53|14574.29|14574.29|14555.49|14555.49|0
1679404800000|2023-03-21 13:20:00|14552.87|14552.87|14546.17|14546.17|14556.34|14556.34|14546.17|14546.17|0
1679405100000|2023-03-21 13:25:00|14539.21|14539.21|14537.13|14537.13|14539.21|14539.21|14529.98|14529.98|0
1679405400000|2023-03-21 13:30:00|14536.33|14536.33|14545.67|14545.67|14546.14|14546.14|14536.33|14536.33|0
1679405700000|2023-03-21 13:35:00|14542.2|14542.2|14556.71|14556.71|14556.71|14556.71|14542.2|14542.2|0
1679406000000|2023-03-21 13:40:00|14557.93|14557.93|14573.84|14573.84|14575.07|14575.07|14557.93|14557.93|0
1679406300000|2023-03-21 13:45:00|14578.74|14578.74|14589.37|14589.37|14594.07|14594.07|14578.74|14578.74|0
1679406600000|2023-03-21 13:50:00|14586.92|14586.92|14591.36|14591.36|14591.36|14591.36|14581.55|14581.55|0
1679406900000|2023-03-21 13:55:00|14590.92|14590.92|14590.3|14590.3|14595|14595|14587.45|14587.45|0
1679407200000|2023-03-21 14:00:00|14587.85|14587.85|14582.25|14582.25|14602.2|14602.2|14582.25|14582.25|0
1679407500000|2023-03-21 14:05:00|14581.02|14581.02|14573.34|14573.34|14581.02|14581.02|14561.49|14561.49|0
1679407800000|2023-03-21 14:10:00|14580.29|14580.29|14562.73|14562.73|14585.35|14585.35|14562.73|14562.73|0
1679408100000|2023-03-21 14:15:00|14559.25|14559.25|14539.06|14539.06|14559.25|14559.25|14539.06|14539.06|0
1679408400000|2023-03-21 14:20:00|14543.76|14543.76|14540.28|14540.28|14549.69|14549.69|14540.28|14540.28|0
1679408700000|2023-03-21 14:25:00|14539.06|14539.06|14533.15|14533.15|14539.06|14539.06|14529.67|14529.67|0
1679409000000|2023-03-21 14:30:00|14534.37|14534.37|14538.14|14538.14|14544.75|14544.75|14534.37|14534.37|0
1679409300000|2023-03-21 14:35:00|14536.92|14536.92|14544.66|14544.66|14548.33|14548.33|14533.24|14533.24|0
1679409600000|2023-03-21 14:40:00|14541.18|14541.18|14541.08|14541.08|14542.4|14542.4|14529.23|14529.23|0
1679409900000|2023-03-21 14:45:00|14548.03|14548.03|14553|14553|14557.56|14557.56|14548.03|14548.03|0
1679410200000|2023-03-21 14:50:00|14556.48|14556.48|14547.56|14547.56|14557.7|14557.7|14543.41|14543.41|0
1679410500000|2023-03-21 14:55:00|14550.01|14550.01|14540.68|14540.68|14553.68|14553.68|14540.28|14540.28|0
1679410800000|2023-03-21 15:00:00|14538.23|14538.23|14568.6|14568.6|14568.6|14568.6|14534.76|14534.76|0
1679411100000|2023-03-21 15:05:00|14569.83|14569.83|14566.96|14566.96|14570.63|14570.63|14560.01|14560.01|0
1679411400000|2023-03-21 15:10:00|14568.18|14568.18|14575.07|14575.07|14575.07|14575.07|14568.18|14568.18|0
1679411700000|2023-03-21 15:15:00|14571.6|14571.6|14570.37|14570.37|14571.6|14571.6|14566.7|14566.7|0
1679412000000|2023-03-21 15:20:00|14569.15|14569.15|14584.78|14584.78|14588.45|14588.45|14566.09|14566.09|0
1679412300000|2023-03-21 15:25:00|14582.33|14582.33|14577.04|14577.04|14582.33|14582.33|14569.46|14569.46|0
1679412600000|2023-03-21 15:30:00|14581.1|14581.1|14600.56|14600.56|14603.01|14603.01|14581.1|14581.1|0
1679412900000|2023-03-21 15:35:00|14604.24|14604.24|14600.16|14600.16|14615.89|14615.89|14596.68|14596.68|0
1679413200000|2023-03-21 15:40:00|14596.61|14596.61|14570.34|14570.34|14596.61|14596.61|14570.34|14570.34|0
1679413500000|2023-03-21 15:45:00|14571.57|14571.57|14583.26|14583.26|14583.26|14583.26|14570.19|14570.19|0
1679413800000|2023-03-21 15:50:00|14581.25|14581.25|14591.68|14591.68|14591.68|14591.68|14581.25|14581.25|0
1679414100000|2023-03-21 15:55:00|14592.91|14592.91|14587.01|14587.01|14593.92|14593.92|14582.34|14582.34|0
1679414400000|2023-03-21 16:00:00|14588.23|14588.23|14576.43|14576.43|14590.34|14590.34|14571.54|14571.54|0
1679414700000|2023-03-21 16:05:00|14573.99|14573.99|14579.49|14579.49|14582.96|14582.96|14572.76|14572.76|0
1679415000000|2023-03-21 16:10:00|14582.96|14582.96|14588.57|14588.57|14588.57|14588.57|14576.64|14576.64|0
1679415300000|2023-03-21 16:15:00|14592.04|14592.04|14581.88|14581.88|14593.27|14593.27|14580.63|14580.63|0
1679415600000|2023-03-21 16:20:00|14578.41|14578.41|14579.59|14579.59|14584.29|14584.29|14573.93|14573.93|0
1679415900000|2023-03-21 16:25:00|14578.37|14578.37|14575.43|14575.43|14581.32|14581.32|14575.43|14575.43|0
1679472900000|2023-03-22 08:15:00|14492.82|14492.82|14456.78|14456.78|14499.48|14499.48|14456.78|14456.78|0
1679473200000|2023-03-22 08:20:00|14452.76|14452.76|14447.51|14447.51|14452.76|14452.76|14439.33|14439.33|0
1679473500000|2023-03-22 08:25:00|14440.55|14440.55|14464.66|14464.66|14474.66|14474.66|14440.55|14440.55|0
1679473800000|2023-03-22 08:30:00|14467.32|14467.32|14449.94|14449.94|14468.54|14468.54|14449.94|14449.94|0
1679474100000|2023-03-22 08:35:00|14456.89|14456.89|14469.96|14469.96|14469.96|14469.96|14456.89|14456.89|0
1679474400000|2023-03-22 08:40:00|14470.85|14470.85|14471.39|14471.39|14478.2|14478.2|14467.77|14467.77|0
1679474700000|2023-03-22 08:45:00|14474.86|14474.86|14535.15|14535.15|14535.15|14535.15|14473.98|14473.98|0
1679475000000|2023-03-22 08:50:00|14532.49|14532.49|14544.34|14544.34|14544.34|14544.34|14532.49|14532.49|0
1679475300000|2023-03-22 08:55:00|14526.96|14526.96|14528.38|14528.38|14542.88|14542.88|14526.96|14526.96|0
1679475600000|2023-03-22 09:00:00|14529.61|14529.61|14535.51|14535.51|14535.51|14535.51|14521.57|14521.57|0
1679475900000|2023-03-22 09:05:00|14533.74|14533.74|14515.63|14515.63|14533.74|14533.74|14515.63|14515.63|0
1679476200000|2023-03-22 09:10:00|14519.1|14519.1|14524|14524|14524|14524|14519.1|14519.1|0
1679476500000|2023-03-22 09:15:00|14521.55|14521.55|14518.27|14518.27|14525.23|14525.23|14507.84|14507.84|0
1679476800000|2023-03-22 09:20:00|14520.72|14520.72|14508.66|14508.66|14520.72|14520.72|14508.26|14508.26|0
1679477100000|2023-03-22 09:25:00|14503.42|14503.42|14496.47|14496.47|14503.42|14503.42|14496.47|14496.47|0
1679477400000|2023-03-22 09:30:00|14492.99|14492.99|14494.41|14494.41|14508.32|14508.32|14492.99|14492.99|0
1679477700000|2023-03-22 09:35:00|14498.09|14498.09|14499.97|14499.97|14506.46|14506.46|14495.62|14495.62|0
1679478000000|2023-03-22 09:40:00|14501.19|14501.19|14503.45|14503.45|14509.78|14509.78|14501.19|14501.19|0
1679478300000|2023-03-22 09:45:00|14496.49|14496.49|14496.14|14496.14|14502.81|14502.81|14493.02|14493.02|0
1679478600000|2023-03-22 09:50:00|14497.03|14497.03|14502.39|14502.39|14507.1|14507.1|14497.03|14497.03|0
1679478900000|2023-03-22 09:55:00|14501.19|14501.19|14476.95|14476.95|14501.19|14501.19|14465.73|14465.73|0
1679479200000|2023-03-22 10:00:00|14478.96|14478.96|14474.87|14474.87|14487.94|14487.94|14474.87|14474.87|0
1679479500000|2023-03-22 10:05:00|14472.42|14472.42|14468.36|14468.36|14472.42|14472.42|14468.36|14468.36|0
1679479800000|2023-03-22 10:10:00|14473.26|14473.26|14470.81|14470.81|14473.26|14473.26|14469.59|14469.59|0
1679480100000|2023-03-22 10:15:00|14474.29|14474.29|14464.89|14464.89|14474.29|14474.29|14464.89|14464.89|0
1679480400000|2023-03-22 10:20:00|14467.54|14467.54|14464.22|14464.22|14467.54|14467.54|14455.5|14455.5|0
1679480700000|2023-03-22 10:25:00|14461.56|14461.56|14484.17|14484.17|14484.17|14484.17|14461.56|14461.56|0
1679481000000|2023-03-22 10:30:00|14485.4|14485.4|14478.44|14478.44|14486.62|14486.62|14474.97|14474.97|0
1679481300000|2023-03-22 10:35:00|14479.33|14479.33|14485.26|14485.26|14485.26|14485.26|14479.33|14479.33|0
1679481600000|2023-03-22 10:40:00|14488.93|14488.93|14480.92|14480.92|14488.93|14488.93|14480.49|14480.49|0
1679481900000|2023-03-22 10:45:00|14476.03|14476.03|14482.15|14482.15|14482.15|14482.15|14471.33|14471.33|0
1679482200000|2023-03-22 10:50:00|14485.82|14485.82|14498.91|14498.91|14499.73|14499.73|14485.82|14485.82|0
1679482500000|2023-03-22 10:55:00|14502.39|14502.39|14495.04|14495.04|14502.39|14502.39|14491.56|14491.56|0
1679482800000|2023-03-22 11:00:00|14491.56|14491.56|14498.52|14498.52|14498.52|14498.52|14491.56|14491.56|0
1679483100000|2023-03-22 11:05:00|14500.96|14500.96|14509.14|14509.14|14509.14|14509.14|14498.52|14498.52|0
1679483400000|2023-03-22 11:10:00|14516.09|14516.09|14516.09|14516.09|14516.09|14516.09|14516.09|14516.09|0
1679483700000|2023-03-22 11:15:00|14522.53|14522.53|14520.27|14520.27|14526.17|14526.17|14518.5|14518.5|0
1679484000000|2023-03-22 11:20:00|14509.84|14509.84|14512.29|14512.29|14512.29|14512.29|14507.4|14507.4|0
1679484300000|2023-03-22 11:25:00|14506.17|14506.17|14504.56|14504.56|14506.17|14506.17|14504.56|14504.56|0
1679484600000|2023-03-22 11:30:00|14508.04|14508.04|14504.85|14504.85|14511.51|14511.51|14504.85|14504.85|0
1679484900000|2023-03-22 11:35:00|14501.17|14501.17|14503.62|14503.62|14504.85|14504.85|14501.17|14501.17|0
1679485200000|2023-03-22 11:40:00|14499.95|14499.95|14497.29|14497.29|14499.95|14499.95|14497.29|14497.29|0
1679485500000|2023-03-22 11:45:00|14499.74|14499.74|14485.64|14485.64|14499.74|14499.74|14485.64|14485.64|0
1679485800000|2023-03-22 11:50:00|14478.68|14478.68|14479.23|14479.23|14480.46|14480.46|14478.68|14478.68|0
1679486100000|2023-03-22 11:55:00|14475.76|14475.76|14486.38|14486.38|14486.38|14486.38|14475.76|14475.76|0
1679486400000|2023-03-22 12:00:00|14485.5|14485.5|14501.77|14501.77|14505.25|14505.25|14485.5|14485.5|0
1679486700000|2023-03-22 12:05:00|14498.28|14498.28|14485.88|14485.88|14498.28|14498.28|14485.88|14485.88|0
1679487000000|2023-03-22 12:10:00|14480.98|14480.98|14472.81|14472.81|14480.98|14480.98|14470.36|14470.36|0
1679487300000|2023-03-22 12:15:00|14476.48|14476.48|14479.89|14479.89|14480.78|14480.78|14473.82|14473.82|0
1679487600000|2023-03-22 12:20:00|14476.22|14476.22|14467.9|14467.9|14477.44|14477.44|14467.9|14467.9|0
1679487900000|2023-03-22 12:25:00|14463|14463|14463|14463|14463|14463|14463|14463|0
1679488500000|2023-03-22 12:35:00|14461.78|14461.78|14469.76|14469.76|14469.76|14469.76|14460.55|14460.55|0
1679488800000|2023-03-22 12:40:00|14472.2|14472.2|14473.04|14473.04|14474.65|14474.65|14470.98|14470.98|0
1679489100000|2023-03-22 12:45:00|14470.39|14470.39|14480|14480|14480|14480|14470.39|14470.39|0
1679489400000|2023-03-22 12:50:00|14476.52|14476.52|14482.59|14482.59|14483.47|14483.47|14476.52|14476.52|0
1679489700000|2023-03-22 12:55:00|14479.11|14479.11|14479.11|14479.11|14479.11|14479.11|14479.11|14479.11|0
1679490000000|2023-03-22 13:00:00|14482.59|14482.59|14478.91|14478.91|14482.59|14482.59|14478.91|14478.91|0
1679490300000|2023-03-22 13:05:00|14475.44|14475.44|14465.84|14465.84|14475.44|14475.44|14465.84|14465.84|0
1679490600000|2023-03-22 13:10:00|14472.79|14472.79|14480.97|14480.97|14480.97|14480.97|14472.79|14472.79|0
1679490900000|2023-03-22 13:15:00|14482.58|14482.58|14486.05|14486.05|14486.05|14486.05|14482.58|14482.58|0
1679491200000|2023-03-22 13:20:00|14484.83|14484.83|14461.61|14461.61|14484.83|14484.83|14461.61|14461.61|0
1679491500000|2023-03-22 13:25:00|14460.81|14460.81|14458.13|14458.13|14460.81|14460.81|14457.33|14457.33|0
1679491800000|2023-03-22 13:30:00|14465.09|14465.09|14454.76|14454.76|14473.26|14473.26|14448.54|14448.54|0
1679492100000|2023-03-22 13:35:00|14461.71|14461.71|14483.55|14483.55|14483.55|14483.55|14461.71|14461.71|0
1679492400000|2023-03-22 13:40:00|14490.5|14490.5|14492.95|14492.95|14492.95|14492.95|14483.55|14483.55|0
1679492700000|2023-03-22 13:45:00|14486|14486|14490.9|14490.9|14490.9|14490.9|14482.52|14482.52|0
1679493000000|2023-03-22 13:50:00|14492.67|14492.67|14492.47|14492.47|14492.67|14492.67|14489|14489|0
1679493300000|2023-03-22 13:55:00|14490.02|14490.02|14496.08|14496.08|14499.62|14499.62|14490.02|14490.02|0
1679493600000|2023-03-22 14:00:00|14503.03|14503.03|14512.41|14512.41|14513.64|14513.64|14503.03|14503.03|0
1679493900000|2023-03-22 14:05:00|14511.19|14511.19|14508.59|14508.59|14511.19|14511.19|14501.16|14501.16|0
1679494200000|2023-03-22 14:10:00|14507.7|14507.7|14511.18|14511.18|14511.18|14511.18|14504.23|14504.23|0
1679494500000|2023-03-22 14:15:00|14513.63|14513.63|14514.43|14514.43|14514.43|14514.43|14510.15|14510.15|0
1679494800000|2023-03-22 14:20:00|14511.98|14511.98|14520.16|14520.16|14520.16|14520.16|14511.98|14511.98|0
1679495100000|2023-03-22 14:25:00|14523.64|14523.64|14536.91|14536.91|14536.91|14536.91|14519.13|14519.13|0
1679495400000|2023-03-22 14:30:00|14540.58|14540.58|14544.8|14544.8|14549.5|14549.5|14531.73|14531.73|0
1679495700000|2023-03-22 14:35:00|14542.35|14542.35|14543.69|14543.69|14543.69|14543.69|14538.88|14538.88|0
1679496000000|2023-03-22 14:40:00|14544.92|14544.92|14558.19|14558.19|14559.22|14559.22|14544.92|14544.92|0
1679496300000|2023-03-22 14:45:00|14555.74|14555.74|14560.1|14560.1|14565.14|14565.14|14555.74|14555.74|0
1679496600000|2023-03-22 14:50:00|14561.33|14561.33|14575.02|14575.02|14575.02|14575.02|14560.52|14560.52|0
1679496900000|2023-03-22 14:55:00|14576.24|14576.24|14592.53|14592.53|14592.53|14592.53|14575.84|14575.84|0
1679497200000|2023-03-22 15:00:00|14590.92|14590.92|14554.08|14554.08|14590.92|14590.92|14550.61|14550.61|0
1679497500000|2023-03-22 15:05:00|14557.56|14557.56|14558.89|14558.89|14563.59|14563.59|14555.41|14555.41|0
1679497800000|2023-03-22 15:10:00|14557.66|14557.66|14548.36|14548.36|14557.66|14557.66|14546.11|14546.11|0
1679498100000|2023-03-22 15:15:00|14544.88|14544.88|14544.88|14544.88|14544.88|14544.88|14544.88|14544.88|0
1679498400000|2023-03-22 15:20:00|14547.54|14547.54|14550.39|14550.39|14552.84|14552.84|14537.51|14537.51|0
1679498700000|2023-03-22 15:25:00|14551.27|14551.27|14535.95|14535.95|14551.27|14551.27|14535.95|14535.95|0
1679499000000|2023-03-22 15:30:00|14542.9|14542.9|14533.69|14533.69|14542.9|14542.9|14528.8|14528.8|0
1679499300000|2023-03-22 15:35:00|14537.17|14537.17|14537.17|14537.17|14537.17|14537.17|14533.69|14533.69|0
1679499600000|2023-03-22 15:40:00|14533.69|14533.69|14527.97|14527.97|14535.95|14535.95|14525.32|14525.32|0
1679499900000|2023-03-22 15:45:00|14531.65|14531.65|14528.17|14528.17|14531.65|14531.65|14526.95|14526.95|0
1679500200000|2023-03-22 15:50:00|14531.65|14531.65|14535.32|14535.32|14536.55|14536.55|14530.42|14530.42|0
1679500500000|2023-03-22 15:55:00|14531.84|14531.84|14524.07|14524.07|14541.65|14541.65|14524.07|14524.07|0
1679500800000|2023-03-22 16:00:00|14522.3|14522.3|14513.94|14513.94|14522.3|14522.3|14509.24|14509.24|0
1679501100000|2023-03-22 16:05:00|14515.71|14515.71|14512.24|14512.24|14517.97|14517.97|14511.01|14511.01|0
1679501400000|2023-03-22 16:10:00|14508.76|14508.76|14510.97|14510.97|14513.94|14513.94|14506.99|14506.99|0
1679501700000|2023-03-22 16:15:00|14507.3|14507.3|14500.78|14500.78|14507.74|14507.74|14497.31|14497.31|0
1679502000000|2023-03-22 16:20:00|14504.26|14504.26|14514.23|14514.23|14517.7|14517.7|14504.26|14504.26|0
1679502300000|2023-03-22 16:25:00|14510.75|14510.75|14521.73|14521.73|14527.57|14527.57|14507.27|14507.27|0
1679559300000|2023-03-23 08:15:00|14473.66|14473.66|14471.94|14471.94|14505.13|14505.13|14471.94|14471.94|0
1679559600000|2023-03-23 08:20:00|14482.37|14482.37|14497.9|14497.9|14497.9|14497.9|14482.37|14482.37|0
1679559900000|2023-03-23 08:25:00|14501.37|14501.37|14494.03|14494.03|14501.37|14501.37|14493|14493|0
1679560200000|2023-03-23 08:30:00|14480.12|14480.12|14453.44|14453.44|14480.12|14480.12|14444.62|14444.62|0
1679560500000|2023-03-23 08:35:00|14452.22|14452.22|14446.49|14446.49|14453.44|14453.44|14446.49|14446.49|0
1679560800000|2023-03-23 08:40:00|14453.44|14453.44|14468.56|14468.56|14468.56|14468.56|14453.44|14453.44|0
1679561100000|2023-03-23 08:45:00|14472.04|14472.04|14483.08|14483.08|14483.08|14483.08|14461.02|14461.02|0
1679561400000|2023-03-23 08:50:00|14487.97|14487.97|14500.03|14500.03|14503.03|14503.03|14487.97|14487.97|0
1679561700000|2023-03-23 08:55:00|14492.69|14492.69|14483.29|14483.29|14492.69|14492.69|14482.26|14482.26|0
1679562000000|2023-03-23 09:00:00|14480.84|14480.84|14486.6|14486.6|14492.74|14492.74|14475.7|14475.7|0
1679562300000|2023-03-23 09:05:00|14490.08|14490.08|14486.44|14486.44|14490.08|14490.08|14485.22|14485.22|0
1679562600000|2023-03-23 09:10:00|14482.77|14482.77|14485.22|14485.22|14485.22|14485.22|14482.77|14482.77|0
1679562900000|2023-03-23 09:15:00|14487.63|14487.63|14482.93|14482.93|14487.63|14487.63|14482.93|14482.93|0
1679563200000|2023-03-23 09:20:00|14472.5|14472.5|14467.64|14467.64|14472.5|14472.5|14462.94|14462.94|0
1679563500000|2023-03-23 09:25:00|14474.59|14474.59|14455.05|14455.05|14474.59|14474.59|14447.9|14447.9|0
1679563800000|2023-03-23 09:30:00|14451.57|14451.57|14450.15|14450.15|14451.57|14451.57|14446.67|14446.67|0
1679564100000|2023-03-23 09:35:00|14455.05|14455.05|14470.96|14470.96|14470.96|14470.96|14455.05|14455.05|0
1679564400000|2023-03-23 09:40:00|14473.41|14473.41|14464.01|14464.01|14473.41|14473.41|14462.79|14462.79|0
1679564700000|2023-03-23 09:45:00|14462.79|14462.79|14478.08|14478.08|14478.08|14478.08|14462.79|14462.79|0
1679565000000|2023-03-23 09:50:00|14479.3|14479.3|14490.33|14490.33|14490.33|14490.33|14479.3|14479.3|0
1679565300000|2023-03-23 09:55:00|14491.55|14491.55|14484.49|14484.49|14495.03|14495.03|14474.24|14474.24|0
1679565600000|2023-03-23 10:00:00|14480.99|14480.99|14467.08|14467.08|14480.99|14480.99|14467.08|14467.08|0
1679565900000|2023-03-23 10:05:00|14470.56|14470.56|14472.47|14472.47|14478.74|14478.74|14470.56|14470.56|0
1679566200000|2023-03-23 10:10:00|14469.66|14469.66|14458.97|14458.97|14469.66|14469.66|14458.97|14458.97|0
1679566500000|2023-03-23 10:15:00|14452.02|14452.02|14448.34|14448.34|14452.02|14452.02|14448.34|14448.34|0
1679566800000|2023-03-23 10:20:00|14444.87|14444.87|14432.64|14432.64|14444.87|14444.87|14432.64|14432.64|0
1679567100000|2023-03-23 10:25:00|14429.16|14429.16|14425.49|14425.49|14429.16|14429.16|14425.49|14425.49|0
1679567400000|2023-03-23 10:30:00|14424.6|14424.6|14402.8|14402.8|14424.6|14424.6|14399.33|14399.33|0
1679567700000|2023-03-23 10:35:00|14406.28|14406.28|14423.76|14423.76|14423.76|14423.76|14402.8|14402.8|0
1679568000000|2023-03-23 10:40:00|14427.44|14427.44|14437.27|14437.27|14439.01|14439.01|14427.44|14427.44|0
1679568300000|2023-03-23 10:45:00|14438.15|14438.15|14458.05|14458.05|14458.05|14458.05|14437.32|14437.32|0
1679568600000|2023-03-23 10:50:00|14456.82|14456.82|14466.61|14466.61|14466.61|14466.61|14456.82|14456.82|0
1679568900000|2023-03-23 10:55:00|14463.14|14463.14|14457.61|14457.61|14463.14|14463.14|14455.99|14455.99|0
1679569200000|2023-03-23 11:00:00|14464.57|14464.57|14480.42|14480.42|14482.34|14482.34|14464.57|14464.57|0
1679569500000|2023-03-23 11:05:00|14476.94|14476.94|14483.39|14483.39|14483.39|14483.39|14476.94|14476.94|0
1679569800000|2023-03-23 11:10:00|14484.61|14484.61|14491.9|14491.9|14491.9|14491.9|14482.5|14482.5|0
1679570100000|2023-03-23 11:15:00|14495.58|14495.58|14495.58|14495.58|14495.58|14495.58|14495.58|14495.58|0
1679570400000|2023-03-23 11:20:00|14491.9|14491.9|14486.66|14486.66|14491.9|14491.9|14486.66|14486.66|0
1679570700000|2023-03-23 11:25:00|14479.7|14479.7|14489.1|14489.1|14489.1|14489.1|14479.7|14479.7|0
1679571000000|2023-03-23 11:30:00|14489.51|14489.51|14487.4|14487.4|14489.51|14489.51|14487.4|14487.4|0
1679571300000|2023-03-23 11:35:00|14491.07|14491.07|14491.07|14491.07|14493.73|14493.73|14491.07|14491.07|0
1679571600000|2023-03-23 11:40:00|14486.17|14486.17|14478.83|14478.83|14486.17|14486.17|14475.35|14475.35|0
1679571900000|2023-03-23 11:45:00|14476.38|14476.38|14477.8|14477.8|14479.02|14479.02|14472.9|14472.9|0
1679572200000|2023-03-23 11:50:00|14484.75|14484.75|14485.97|14485.97|14485.97|14485.97|14484.75|14484.75|0
1679572500000|2023-03-23 11:55:00|14488.42|14488.42|14471.18|14471.18|14488.42|14488.42|14471.18|14471.18|0
1679572800000|2023-03-23 12:00:00|14467.71|14467.71|14478.68|14478.68|14478.68|14478.68|14455.46|14455.46|0
1679573100000|2023-03-23 12:05:00|14476.03|14476.03|14471.47|14471.47|14476.03|14476.03|14471.47|14471.47|0
1679573400000|2023-03-23 12:10:00|14467.99|14467.99|14463.35|14463.35|14467.99|14467.99|14463.35|14463.35|0
1679573700000|2023-03-23 12:15:00|14459.87|14459.87|14472.96|14472.96|14472.96|14472.96|14459.87|14459.87|0
1679574000000|2023-03-23 12:20:00|14473.85|14473.85|14482|14482|14482|14482|14473.85|14473.85|0
1679574300000|2023-03-23 12:25:00|14480.23|14480.23|14478.52|14478.52|14480.23|14480.23|14476.75|14476.75|0
1679574600000|2023-03-23 12:30:00|14476.07|14476.07|14476.27|14476.27|14482.19|14482.19|14472.6|14472.6|0
1679574900000|2023-03-23 12:35:00|14476.67|14476.67|14484.22|14484.22|14484.22|14484.22|14476.67|14476.67|0
1679575200000|2023-03-23 12:40:00|14487.7|14487.7|14496.86|14496.86|14497.3|14497.3|14487.7|14487.7|0
1679575500000|2023-03-23 12:45:00|14494.41|14494.41|14496.72|14496.72|14497.06|14497.06|14490.93|14490.93|0
1679575800000|2023-03-23 12:50:00|14500.19|14500.19|14503.67|14503.67|14503.67|14503.67|14500.19|14500.19|0
1679576100000|2023-03-23 12:55:00|14504.56|14504.56|14488.19|14488.19|14504.56|14504.56|14488.19|14488.19|0
1679576400000|2023-03-23 13:00:00|14486.97|14486.97|14487|14487|14491.87|14491.87|14486.97|14486.97|0
1679576700000|2023-03-23 13:05:00|14485.23|14485.23|14481.76|14481.76|14485.23|14485.23|14481.76|14481.76|0
1679577000000|2023-03-23 13:10:00|14476.86|14476.86|14490.86|14490.86|14494.34|14494.34|14476.42|14476.42|0
1679577300000|2023-03-23 13:15:00|14493.31|14493.31|14493.31|14493.31|14493.31|14493.31|14493.31|14493.31|0
1679577600000|2023-03-23 13:20:00|14493.71|14493.71|14484.31|14484.31|14493.71|14493.71|14484.31|14484.31|0
1679577900000|2023-03-23 13:25:00|14485.2|14485.2|14493.15|14493.15|14493.15|14493.15|14481.72|14481.72|0
1679578200000|2023-03-23 13:30:00|14489.68|14489.68|14484.62|14484.62|14495.8|14495.8|14484.62|14484.62|0
1679578500000|2023-03-23 13:35:00|14488.09|14488.09|14493.83|14493.83|14503.41|14503.41|14488.09|14488.09|0
1679578800000|2023-03-23 13:40:00|14490.35|14490.35|14491.59|14491.59|14491.59|14491.59|14482.13|14482.13|0
1679579100000|2023-03-23 13:45:00|14494.25|14494.25|14492.69|14492.69|14496.91|14496.91|14492.69|14492.69|0
1679579400000|2023-03-23 13:50:00|14495.14|14495.14|14490.58|14490.58|14499.84|14499.84|14490.58|14490.58|0
1679579700000|2023-03-23 13:55:00|14483.62|14483.62|14494.43|14494.43|14494.43|14494.43|14483.62|14483.62|0
1679580000000|2023-03-23 14:00:00|14495.66|14495.66|14530.72|14530.72|14533.8|14533.8|14495.66|14495.66|0
1679580300000|2023-03-23 14:05:00|14531.95|14531.95|14538.9|14538.9|14538.9|14538.9|14531.95|14531.95|0
1679580600000|2023-03-23 14:10:00|14540.67|14540.67|14535.68|14535.68|14552.92|14552.92|14533.9|14533.9|0
1679580900000|2023-03-23 14:15:00|14532.2|14532.2|14544.03|14544.03|14544.03|14544.03|14532.2|14532.2|0
1679581200000|2023-03-23 14:20:00|14547.51|14547.51|14541.92|14541.92|14547.51|14547.51|14541.92|14541.92|0
1679581500000|2023-03-23 14:25:00|14541.48|14541.48|14543.24|14543.24|14543.24|14543.24|14535.48|14535.48|0
1679581800000|2023-03-23 14:30:00|14542.02|14542.02|14522.51|14522.51|14543.24|14543.24|14522.51|14522.51|0
1679582100000|2023-03-23 14:35:00|14521.28|14521.28|14539.2|14539.2|14539.2|14539.2|14520.4|14520.4|0
1679582400000|2023-03-23 14:40:00|14540.42|14540.42|14549.82|14549.82|14549.82|14549.82|14540.42|14540.42|0
1679582700000|2023-03-23 14:45:00|14546.35|14546.35|14556.75|14556.75|14557.97|14557.97|14546.35|14546.35|0
1679583000000|2023-03-23 14:50:00|14560.22|14560.22|14554.84|14554.84|14560.22|14560.22|14551.85|14551.85|0
1679583300000|2023-03-23 14:55:00|14558.32|14558.32|14558.76|14558.76|14560.77|14560.77|14552.4|14552.4|0
1679583600000|2023-03-23 15:00:00|14559.98|14559.98|14566.74|14566.74|14566.94|14566.94|14559.98|14559.98|0
1679583900000|2023-03-23 15:05:00|14563.26|14563.26|14556.31|14556.31|14571.44|14571.44|14555.08|14555.08|0
1679584200000|2023-03-23 15:10:00|14555.08|14555.08|14558.9|14558.9|14564.82|14564.82|14551.61|14551.61|0
1679584500000|2023-03-23 15:15:00|14560.12|14560.12|14555.16|14555.16|14560.12|14560.12|14552.12|14552.12|0
1679584800000|2023-03-23 15:20:00|14558.83|14558.83|14558.83|14558.83|14558.83|14558.83|14549.43|14549.43|0
1679585100000|2023-03-23 15:25:00|14555.36|14555.36|14549.65|14549.65|14558.83|14558.83|14549.65|14549.65|0
1679585400000|2023-03-23 15:30:00|14550.54|14550.54|14546.62|14546.62|14557.49|14557.49|14534.77|14534.77|0
1679585700000|2023-03-23 15:35:00|14545.4|14545.4|14539.11|14539.11|14545.4|14545.4|14539.11|14539.11|0
1679586000000|2023-03-23 15:40:00|14540.33|14540.33|14528.48|14528.48|14541.56|14541.56|14526.23|14526.23|0
1679586300000|2023-03-23 15:45:00|14527.6|14527.6|14528.93|14528.93|14533.82|14533.82|14522.79|14522.79|0
1679586600000|2023-03-23 15:50:00|14532.4|14532.4|14545.06|14545.06|14548.53|14548.53|14532.4|14532.4|0
1679586900000|2023-03-23 15:55:00|14541.58|14541.58|14540.23|14540.23|14549.28|14549.28|14538.62|14538.62|0
1679587200000|2023-03-23 16:00:00|14543.71|14543.71|14537.86|14537.86|14544.51|14544.51|14537|14537|0
1679587500000|2023-03-23 16:05:00|14536.64|14536.64|14532.02|14532.02|14538.09|14538.09|14530.79|14530.79|0
1679587800000|2023-03-23 16:10:00|14528.54|14528.54|14527.48|14527.48|14528.54|14528.54|14523.98|14523.98|0
1679588100000|2023-03-23 16:15:00|14526.25|14526.25|14516.6|14516.6|14528.7|14528.7|14513.61|14513.61|0
1679588400000|2023-03-23 16:20:00|14513.13|14513.13|14514.55|14514.55|14517.83|14517.83|14510.68|14510.68|0
1679588700000|2023-03-23 16:25:00|14513.33|14513.33|14508.95|14508.95|14516.68|14516.68|14507.7|14507.7|0
1679645700000|2023-03-24 08:15:00|14521.59|14521.59|14533.73|14533.73|14543.53|14543.53|14521.59|14521.59|0
1679646000000|2023-03-24 08:20:00|14537.21|14537.21|14513.12|14513.12|14537.21|14537.21|14513.12|14513.12|0
1679646300000|2023-03-24 08:25:00|14516.59|14516.59|14516.59|14516.59|14516.59|14516.59|14516.59|14516.59|0
1679646600000|2023-03-24 08:30:00|14530.5|14530.5|14519.37|14519.37|14534.43|14534.43|14519.37|14519.37|0
1679646900000|2023-03-24 08:35:00|14508.94|14508.94|14484.35|14484.35|14510.7|14510.7|14484.35|14484.35|0
1679647200000|2023-03-24 08:40:00|14477.4|14477.4|14448.33|14448.33|14477.4|14477.4|14443.63|14443.63|0
1679647500000|2023-03-24 08:45:00|14444.85|14444.85|14436.28|14436.28|14449.36|14449.36|14435.06|14435.06|0
1679647800000|2023-03-24 08:50:00|14437.51|14437.51|14468.71|14468.71|14468.71|14468.71|14437.44|14437.44|0
1679648100000|2023-03-24 08:55:00|14469.59|14469.59|14480.7|14480.7|14491.13|14491.13|14469.59|14469.59|0
1679648400000|2023-03-24 09:00:00|14491.13|14491.13|14490.47|14490.47|14498.47|14498.47|14483.32|14483.32|0
1679648700000|2023-03-24 09:05:00|14497.42|14497.42|14488.23|14488.23|14517.92|14517.92|14488.23|14488.23|0
1679649000000|2023-03-24 09:10:00|14484.75|14484.75|14469.47|14469.47|14511.93|14511.93|14469.47|14469.47|0
1679649300000|2023-03-24 09:15:00|14459.82|14459.82|14472.94|14472.94|14472.94|14472.94|14457.41|14457.41|0
1679649600000|2023-03-24 09:20:00|14468.05|14468.05|14454.96|14454.96|14468.05|14468.05|14454.96|14454.96|0
1679649900000|2023-03-24 09:25:00|14463.53|14463.53|14468.43|14468.43|14474.35|14474.35|14463.53|14463.53|0
1679650200000|2023-03-24 09:30:00|14462.3|14462.3|14450.99|14450.99|14462.5|14462.5|14448.54|14448.54|0
1679650500000|2023-03-24 09:35:00|14444.87|14444.87|14429.15|14429.15|14448.41|14448.41|14428.27|14428.27|0
1679650800000|2023-03-24 09:40:00|14423.03|14423.03|14432.82|14432.82|14433.85|14433.85|14423.03|14423.03|0
1679651100000|2023-03-24 09:45:00|14439.78|14439.78|14439.95|14439.95|14443.25|14443.25|14418.51|14418.51|0
1679651400000|2023-03-24 09:50:00|14435.05|14435.05|14431.37|14431.37|14438.72|14438.72|14431.37|14431.37|0
1679651700000|2023-03-24 09:55:00|14434.85|14434.85|14424.52|14424.52|14434.85|14434.85|14424.52|14424.52|0
1679652000000|2023-03-24 10:00:00|14422.07|14422.07|14418.6|14418.6|14423.1|14423.1|14418.2|14418.2|0
1679652300000|2023-03-24 10:05:00|14419.81|14419.81|14381.55|14381.55|14419.81|14419.81|14381.55|14381.55|0
1679652600000|2023-03-24 10:10:00|14388.5|14388.5|14409.95|14409.95|14409.95|14409.95|14388.5|14388.5|0
1679652900000|2023-03-24 10:15:00|14406.4|14406.4|14438.77|14438.77|14438.77|14438.77|14405.36|14405.36|0
1679653200000|2023-03-24 10:20:00|14433.87|14433.87|14455.32|14455.32|14458.99|14458.99|14433.87|14433.87|0
1679653500000|2023-03-24 10:25:00|14451.84|14451.84|14456.33|14456.33|14459.19|14459.19|14447.14|14447.14|0
1679653800000|2023-03-24 10:30:00|14455.11|14455.11|14438.15|14438.15|14455.11|14455.11|14438.15|14438.15|0
1679654100000|2023-03-24 10:35:00|14441.63|14441.63|14428.95|14428.95|14442.86|14442.86|14428.95|14428.95|0
1679654400000|2023-03-24 10:40:00|14433.85|14433.85|14451.79|14451.79|14451.81|14451.81|14433.85|14433.85|0
1679654700000|2023-03-24 10:45:00|14449.34|14449.34|14457.7|14457.7|14457.7|14457.7|14447.07|14447.07|0
1679655000000|2023-03-24 10:50:00|14458.92|14458.92|14446.25|14446.25|14458.92|14458.92|14446.25|14446.25|0
1679655300000|2023-03-24 10:55:00|14449.73|14449.73|14419.47|14419.47|14449.73|14449.73|14411.49|14411.49|0
1679655600000|2023-03-24 11:00:00|14420.7|14420.7|14415.84|14415.84|14427.65|14427.65|14399.29|14399.29|0
1679655900000|2023-03-24 11:05:00|14414.62|14414.62|14406.84|14406.84|14414.62|14414.62|14395.41|14395.41|0
1679656200000|2023-03-24 11:10:00|14403.37|14403.37|14403.72|14403.72|14408.09|14408.09|14399.89|14399.89|0
1679656500000|2023-03-24 11:15:00|14407.4|14407.4|14407.54|14407.54|14410.87|14410.87|14407.4|14407.4|0
1679656800000|2023-03-24 11:20:00|14415.72|14415.72|14421.4|14421.4|14426.1|14426.1|14415.7|14415.7|0
1679657100000|2023-03-24 11:25:00|14420.51|14420.51|14417.66|14417.66|14420.51|14420.51|14413.37|14413.37|0
1679657400000|2023-03-24 11:30:00|14419.44|14419.44|14428.23|14428.23|14431.71|14431.71|14419.44|14419.44|0
1679657700000|2023-03-24 11:35:00|14435.18|14435.18|14460.68|14460.68|14460.68|14460.68|14434.38|14434.38|0
1679658000000|2023-03-24 11:40:00|14462.45|14462.45|14435.63|14435.63|14462.45|14462.45|14435.63|14435.63|0
1679658300000|2023-03-24 11:45:00|14439.11|14439.11|14431.58|14431.58|14439.11|14439.11|14431.58|14431.58|0
1679658600000|2023-03-24 11:50:00|14428.1|14428.1|14430.22|14430.22|14430.22|14430.22|14412.51|14412.51|0
1679658900000|2023-03-24 11:55:00|14430.62|14430.62|14405.32|14405.32|14431.83|14431.83|14405.32|14405.32|0
1679659200000|2023-03-24 12:00:00|14408.79|14408.79|14392.17|14392.17|14408.79|14408.79|14391.37|14391.37|0
1679659500000|2023-03-24 12:05:00|14390.56|14390.56|14405.94|14405.94|14405.94|14405.94|14387.09|14387.09|0
1679659800000|2023-03-24 12:10:00|14407.15|14407.15|14424.45|14424.45|14426.9|14426.9|14407.15|14407.15|0
1679660100000|2023-03-24 12:15:00|14423.22|14423.22|14415.72|14415.72|14423.22|14423.22|14414.51|14414.51|0
1679660400000|2023-03-24 12:20:00|14419.19|14419.19|14429.06|14429.06|14429.06|14429.06|14419.19|14419.19|0
1679660700000|2023-03-24 12:25:00|14429.46|14429.46|14423.48|14423.48|14431.23|14431.23|14420|14420|0
1679661000000|2023-03-24 12:30:00|14423.07|14423.07|14422.93|14422.93|14431.5|14431.5|14408.23|14408.23|0
1679661300000|2023-03-24 12:35:00|14425.38|14425.38|14430|14430|14444.44|14444.44|14425.38|14425.38|0
1679661600000|2023-03-24 12:40:00|14427.55|14427.55|14411.38|14411.38|14427.55|14427.55|14397.42|14397.42|0
1679661900000|2023-03-24 12:45:00|14407.91|14407.91|14405.06|14405.06|14407.91|14407.91|14404.23|14404.23|0
1679662200000|2023-03-24 12:50:00|14407.51|14407.51|14418.08|14418.08|14419.85|14419.85|14407.29|14407.29|0
1679662500000|2023-03-24 12:55:00|14425.43|14425.43|14451.41|14451.41|14457.53|14457.53|14425.43|14425.43|0
1679662800000|2023-03-24 13:00:00|14449.67|14449.67|14435.3|14435.3|14449.67|14449.67|14435.21|14435.21|0
1679663100000|2023-03-24 13:05:00|14436.61|14436.61|14439.91|14439.91|14444.81|14444.81|14431.38|14431.38|0
1679663400000|2023-03-24 13:10:00|14436.43|14436.43|14432.38|14432.38|14436.43|14436.43|14428.88|14428.88|0
1679663700000|2023-03-24 13:15:00|14435.86|14435.86|14425.45|14425.45|14439.33|14439.33|14425.45|14425.45|0
1679664000000|2023-03-24 13:20:00|14421.97|14421.97|14420.55|14420.55|14421.97|14421.97|14414.54|14414.54|0
1679664300000|2023-03-24 13:25:00|14423|14423|14438.52|14438.52|14438.52|14438.52|14422.6|14422.6|0
1679664600000|2023-03-24 13:30:00|14442|14442|14419.29|14419.29|14447.92|14447.92|14419.29|14419.29|0
1679664900000|2023-03-24 13:35:00|14418.07|14418.07|14413.58|14413.58|14420.52|14420.52|14408.46|14408.46|0
1679665200000|2023-03-24 13:40:00|14417.26|14417.26|14389.73|14389.73|14420.73|14420.73|14389.73|14389.73|0
1679665500000|2023-03-24 13:45:00|14379.11|14379.11|14379.75|14379.75|14393|14393|14366.47|14366.47|0
1679665800000|2023-03-24 13:50:00|14382.2|14382.2|14380.59|14380.59|14388.76|14388.76|14379.75|14379.75|0
1679666100000|2023-03-24 13:55:00|14379.36|14379.36|14404.18|14404.18|14407.65|14407.65|14379.36|14379.36|0
1679666400000|2023-03-24 14:00:00|14403.37|14403.37|14403.53|14403.53|14417.85|14417.85|14403.37|14403.37|0
1679666700000|2023-03-24 14:05:00|14401.08|14401.08|14405.38|14405.38|14414.77|14414.77|14400.28|14400.28|0
1679667000000|2023-03-24 14:10:00|14406.61|14406.61|14419.04|14419.04|14419.04|14419.04|14405.38|14405.38|0
1679667300000|2023-03-24 14:15:00|14417.27|14417.27|14372.9|14372.9|14417.27|14417.27|14372.9|14372.9|0
1679667600000|2023-03-24 14:20:00|14370.45|14370.45|14354.14|14354.14|14370.45|14370.45|14352.91|14352.91|0
1679667900000|2023-03-24 14:25:00|14357.81|14357.81|14383.73|14383.73|14383.73|14383.73|14357.81|14357.81|0
1679668200000|2023-03-24 14:30:00|14382.51|14382.51|14386|14386|14386.34|14386.34|14379.03|14379.03|0
1679668500000|2023-03-24 14:35:00|14382.33|14382.33|14374.07|14374.07|14382.33|14382.33|14366.9|14366.9|0
1679668800000|2023-03-24 14:40:00|14371.62|14371.62|14354.39|14354.39|14371.62|14371.62|14354.39|14354.39|0
1679669100000|2023-03-24 14:45:00|14358.06|14358.06|14366.45|14366.45|14366.45|14366.45|14351.57|14351.57|0
1679669400000|2023-03-24 14:50:00|14362.91|14362.91|14358.56|14358.56|14366.38|14366.38|14358.56|14358.56|0
1679669700000|2023-03-24 14:55:00|14357.33|14357.33|14373.4|14373.4|14375.65|14375.65|14351.41|14351.41|0
1679670000000|2023-03-24 15:00:00|14370.95|14370.95|14364.24|14364.24|14374.63|14374.63|14361.79|14361.79|0
1679670300000|2023-03-24 15:05:00|14360.77|14360.77|14350.29|14350.29|14362.88|14362.88|14348.26|14348.26|0
1679670600000|2023-03-24 15:10:00|14346.82|14346.82|14325.02|14325.02|14346.82|14346.82|14314.68|14314.68|0
1679670900000|2023-03-24 15:15:00|14329.92|14329.92|14331.17|14331.17|14342.65|14342.65|14329.92|14329.92|0
1679671200000|2023-03-24 15:20:00|14329.56|14329.56|14334.46|14334.46|14334.46|14334.46|14329.56|14329.56|0
1679671500000|2023-03-24 15:25:00|14333.24|14333.24|14349.19|14349.19|14354.09|14354.09|14333.24|14333.24|0
1679671800000|2023-03-24 15:30:00|14346.74|14346.74|14344.49|14344.49|14347.97|14347.97|14333.67|14333.67|0
1679672100000|2023-03-24 15:35:00|14345.7|14345.7|14346.23|14346.23|14351.04|14351.04|14344.23|14344.23|0
1679672400000|2023-03-24 15:40:00|14347.45|14347.45|14345.81|14345.81|14350.93|14350.93|14340.7|14340.7|0
1679672700000|2023-03-24 15:45:00|14344.58|14344.58|14373.35|14373.35|14380.1|14380.1|14344.58|14344.58|0
1679673000000|2023-03-24 15:50:00|14375.8|14375.8|14383.57|14383.57|14384.79|14384.79|14375.8|14375.8|0
1679673300000|2023-03-24 15:55:00|14380.09|14380.09|14397.11|14397.11|14398.72|14398.72|14379.29|14379.29|0
1679673600000|2023-03-24 16:00:00|14402.09|14402.09|14397.25|14397.25|14415.22|14415.22|14397.25|14397.25|0
1679673900000|2023-03-24 16:05:00|14399.7|14399.7|14383.49|14383.49|14403.28|14403.28|14383.49|14383.49|0
1679674200000|2023-03-24 16:10:00|14385.93|14385.93|14393.07|14393.07|14393.07|14393.07|14377.56|14377.56|0
1679674500000|2023-03-24 16:15:00|14392.63|14392.63|14374.9|14374.9|14395.61|14395.61|14369.41|14369.41|0
1679674800000|2023-03-24 16:20:00|14376.12|14376.12|14377.36|14377.36|14386.63|14386.63|14374.78|14374.78|0
1679675100000|2023-03-24 16:25:00|14380.84|14380.84|14396.65|14396.65|14398.26|14398.26|14376.68|14376.68|0
1679901300000|2023-03-27 07:15:00|14512.8|14512.8|14512.4|14512.4|14514.3|14514.3|14497.5|14497.5|0
1679901600000|2023-03-27 07:20:00|14514.2|14514.2|14501.3|14501.3|14514.2|14514.2|14500.5|14500.5|0
1679901900000|2023-03-27 07:25:00|14495.2|14495.2|14491.7|14491.7|14495.2|14495.2|14488.2|14488.2|0
1679903100000|2023-03-27 07:45:00|14476|14476|14467|14467|14476|14476|14454.9|14454.9|0
1679903400000|2023-03-27 07:50:00|14464.4|14464.4|14472.7|14472.7|14476.2|14476.2|14457.4|14457.4|0
1679903700000|2023-03-27 07:55:00|14478.1|14478.1|14492.4|14492.4|14497.2|14497.2|14477.2|14477.2|0
1679904000000|2023-03-27 08:00:00|14495.9|14495.9|14496.3|14496.3|14504.8|14504.8|14488.9|14488.9|0
1679904300000|2023-03-27 08:05:00|14494.5|14494.5|14523|14523|14530.8|14530.8|14493.6|14493.6|0
1679904600000|2023-03-27 08:10:00|14529.9|14529.9|14538.2|14538.2|14538.2|14538.2|14519.5|14519.5|0
1679904900000|2023-03-27 08:15:00|14531.2|14531.2|14532.1|14532.1|14535.6|14535.6|14521.6|14521.6|0
1679905200000|2023-03-27 08:20:00|14528.6|14528.6|14539.2|14539.2|14549|14549|14528.6|14528.6|0
1679905500000|2023-03-27 08:25:00|14542.7|14542.7|14552|14552|14559|14559|14539.2|14539.2|0
1679906700000|2023-03-27 08:45:00|14594.9|14594.9|14588|14588|14598.6|14598.6|14588|14588|0
1679907000000|2023-03-27 08:50:00|14584.3|14584.3|14583.3|14583.3|14591.5|14591.5|14579.6|14579.6|0
1679907300000|2023-03-27 08:55:00|14586.8|14586.8|14598.8|14598.8|14603.5|14603.5|14586.8|14586.8|0
1679907600000|2023-03-27 09:00:00|14602.4|14602.4|14623.6|14623.6|14627.1|14627.1|14602.4|14602.4|0
1679907900000|2023-03-27 09:05:00|14616.7|14616.7|14607.3|14607.3|14616.7|14616.7|14599.1|14599.1|0
1679908200000|2023-03-27 09:10:00|14604.8|14604.8|14606.3|14606.3|14606.7|14606.7|14596.3|14596.3|0
1679913300000|2023-03-27 10:35:00|14585.04|14585.04|14593.22|14593.22|14594.25|14594.25|14583.82|14583.82|0
1679913600000|2023-03-27 10:40:00|14589.74|14589.74|14599.14|14599.14|14599.14|14599.14|14589.74|14589.74|0
1679913900000|2023-03-27 10:45:00|14602.62|14602.62|14600.35|14600.35|14615.05|14615.05|14598.93|14598.93|0
1679914200000|2023-03-27 10:50:00|14603.83|14603.83|14594.04|14594.04|14603.83|14603.83|14590.56|14590.56|0
1679914500000|2023-03-27 10:55:00|14590.56|14590.56|14595.26|14595.26|14597.71|14597.71|14590.56|14590.56|0
1679914800000|2023-03-27 11:00:00|14598.74|14598.74|14600.51|14600.51|14600.51|14600.51|14595.26|14595.26|0
1679915100000|2023-03-27 11:05:00|14597.04|14597.04|14609.69|14609.69|14609.69|14609.69|14597.04|14597.04|0
1679915400000|2023-03-27 11:10:00|14615.62|14615.62|14615.62|14615.62|14615.62|14615.62|14615.62|14615.62|0
1679915700000|2023-03-27 11:15:00|14612.14|14612.14|14612.82|14612.82|14612.82|14612.82|14607.92|14607.92|0
1679916000000|2023-03-27 11:20:00|14619.77|14619.77|14610.37|14610.37|14619.77|14619.77|14609.48|14609.48|0
1679916300000|2023-03-27 11:25:00|14604.25|14604.25|14602.38|14602.38|14604.25|14604.25|14600.77|14600.77|0
1679916600000|2023-03-27 11:30:00|14598.9|14598.9|14598.9|14598.9|14598.9|14598.9|14598.9|14598.9|0
1679916900000|2023-03-27 11:35:00|14598.02|14598.02|14590.87|14590.87|14598.02|14598.02|14590.87|14590.87|0
1679917200000|2023-03-27 11:40:00|14594.34|14594.34|14598.98|14598.98|14598.98|14598.98|14588.08|14588.08|0
1679917500000|2023-03-27 11:45:00|14595.44|14595.44|14598.08|14598.08|14602.24|14602.24|14591.08|14591.08|0
1679917800000|2023-03-27 11:50:00|14596.31|14596.31|14595.09|14595.09|14596.31|14596.31|14591.61|14591.61|0
1679918100000|2023-03-27 11:55:00|14592.64|14592.64|14600.82|14600.82|14600.82|14600.82|14592.64|14592.64|0
1679918400000|2023-03-27 12:00:00|14604.29|14604.29|14612.73|14612.73|14617.1|14617.1|14604.29|14604.29|0
1679918700000|2023-03-27 12:05:00|14616.21|14616.21|14616.21|14616.21|14616.21|14616.21|14616.21|14616.21|0
1679919000000|2023-03-27 12:10:00|14618.66|14618.66|14613|14613|14618.66|14618.66|14609.08|14609.08|0
1679919300000|2023-03-27 12:15:00|14616.06|14616.06|14619.05|14619.05|14621.3|14621.3|14616.06|14616.06|0
1679919600000|2023-03-27 12:20:00|14622.53|14622.53|14629.82|14629.82|14634.18|14634.18|14622.53|14622.53|0
1679919900000|2023-03-27 12:25:00|14626.34|14626.34|14619.39|14619.39|14626.34|14626.34|14619.39|14619.39|0
1679920200000|2023-03-27 12:30:00|14615.92|14615.92|14619.39|14619.39|14623.06|14623.06|14615.92|14615.92|0
1679920500000|2023-03-27 12:35:00|14621.84|14621.84|14621.84|14621.84|14625.32|14625.32|14621.84|14621.84|0
1679920800000|2023-03-27 12:40:00|14618.36|14618.36|14621.64|14621.64|14621.84|14621.84|14618.17|14618.17|0
1679921100000|2023-03-27 12:45:00|14619.19|14619.19|14620.42|14620.42|14620.42|14620.42|14615.72|14615.72|0
1679921400000|2023-03-27 12:50:00|14616.94|14616.94|14619.05|14619.05|14632.13|14632.13|14616.94|14616.94|0
1679921700000|2023-03-27 12:55:00|14620.26|14620.26|14618.86|14618.86|14622.53|14622.53|14618.86|14618.86|0
1679922000000|2023-03-27 13:00:00|14617.08|14617.08|14613.75|14613.75|14617.08|14617.08|14613.75|14613.75|0
1679922300000|2023-03-27 13:05:00|14618.65|14618.65|14626.14|14626.14|14630.5|14630.5|14618.65|14618.65|0
1679922600000|2023-03-27 13:10:00|14622.66|14622.66|14616.06|14616.06|14622.66|14622.66|14614.29|14614.29|0
1679922900000|2023-03-27 13:15:00|14614.29|14614.29|14616.98|14616.98|14623.87|14623.87|14614.29|14614.29|0
1679923200000|2023-03-27 13:20:00|14618.2|14618.2|14620.86|14620.86|14620.86|14620.86|14618.2|14618.2|0
1679923500000|2023-03-27 13:25:00|14619.64|14619.64|14615.08|14615.08|14619.64|14619.64|14609.83|14609.83|0
1679923800000|2023-03-27 13:30:00|14618.56|14618.56|14608.75|14608.75|14623.26|14623.26|14606.3|14606.3|0
1679924100000|2023-03-27 13:35:00|14605.27|14605.27|14598.54|14598.54|14610.76|14610.76|14598.54|14598.54|0
1679924400000|2023-03-27 13:40:00|14596.09|14596.09|14606.41|14606.41|14611.11|14611.11|14595.21|14595.21|0
1679924700000|2023-03-27 13:45:00|14609.89|14609.89|14613.01|14613.01|14618.07|14618.07|14607.44|14607.44|0
1679925000000|2023-03-27 13:50:00|14616.49|14616.49|14595.06|14595.06|14617.52|14617.52|14591.58|14591.58|0
1679925300000|2023-03-27 13:55:00|14590.16|14590.16|14601.81|14601.81|14604.07|14604.07|14586.49|14586.49|0
1679925600000|2023-03-27 14:00:00|14598.14|14598.14|14598.1|14598.1|14603.04|14603.04|14590.5|14590.5|0
1679925900000|2023-03-27 14:05:00|14601.58|14601.58|14572.54|14572.54|14604.03|14604.03|14572.54|14572.54|0
1679926200000|2023-03-27 14:10:00|14569.06|14569.06|14564.56|14564.56|14573.96|14573.96|14564.56|14564.56|0
1679926500000|2023-03-27 14:15:00|14565.78|14565.78|14554.27|14554.27|14570.49|14570.49|14544.87|14544.87|0
1679926800000|2023-03-27 14:20:00|14550.6|14550.6|14560.56|14560.56|14560.56|14560.56|14546.1|14546.1|0
1679927100000|2023-03-27 14:25:00|14556.88|14556.88|14534.16|14534.16|14556.88|14556.88|14525.79|14525.79|0
1679927400000|2023-03-27 14:30:00|14533.36|14533.36|14522.69|14522.69|14533.36|14533.36|14522.69|14522.69|0
1679927700000|2023-03-27 14:35:00|14519.01|14519.01|14517.31|14517.31|14520.98|14520.98|14509.13|14509.13|0
1679928000000|2023-03-27 14:40:00|14516|14516|14520.53|14520.53|14520.53|14520.53|14510.41|14510.41|0
1679928300000|2023-03-27 14:45:00|14510.11|14510.11|14519.43|14519.43|14519.43|14519.43|14510.11|14510.11|0
1679928600000|2023-03-27 14:50:00|14525.55|14525.55|14524.18|14524.18|14528.33|14528.33|14514.38|14514.38|0
1679928900000|2023-03-27 14:55:00|14522.95|14522.95|14501.47|14501.47|14522.95|14522.95|14496.61|14496.61|0
1679929200000|2023-03-27 15:00:00|14502.7|14502.7|14497.6|14497.6|14504.73|14504.73|14497.6|14497.6|0
1679929500000|2023-03-27 15:05:00|14493.92|14493.92|14498.29|14498.29|14505.58|14505.58|14493.92|14493.92|0
1679929800000|2023-03-27 15:10:00|14500.03|14500.03|14524.2|14524.2|14525.43|14525.43|14495.86|14495.86|0
1679930100000|2023-03-27 15:15:00|14520.72|14520.72|14489.07|14489.07|14521.06|14521.06|14485.39|14485.39|0
1679930400000|2023-03-27 15:20:00|14490.84|14490.84|14508.36|14508.36|14511.84|14511.84|14490.84|14490.84|0
1679930700000|2023-03-27 15:25:00|14511.84|14511.84|14523.22|14523.22|14526.7|14526.7|14511.84|14511.84|0
1679987700000|2023-03-28 07:15:00|14541.65|14541.65|14549.83|14549.83|14562.51|14562.51|14541.65|14541.65|0
1679988000000|2023-03-28 07:20:00|14556.79|14556.79|14550.15|14550.15|14556.79|14556.79|14549.44|14549.44|0
1679988300000|2023-03-28 07:25:00|14539.72|14539.72|14535.28|14535.28|14547.7|14547.7|14535.28|14535.28|0
1679988600000|2023-03-28 07:30:00|14536.51|14536.51|14518.17|14518.17|14538.6|14538.6|14518.17|14518.17|0
1679988900000|2023-03-28 07:35:00|14520.62|14520.62|14536.93|14536.93|14545.24|14545.24|14520.62|14520.62|0
1679989200000|2023-03-28 07:40:00|14543.89|14543.89|14549.23|14549.23|14568.37|14568.37|14543.89|14543.89|0
1679989500000|2023-03-28 07:45:00|14551.42|14551.42|14540.42|14540.42|14551.42|14551.42|14537.97|14537.97|0
1679989800000|2023-03-28 07:50:00|14544.09|14544.09|14536.75|14536.75|14545.31|14545.31|14534.3|14534.3|0
1679990100000|2023-03-28 07:55:00|14541.65|14541.65|14519.61|14519.61|14541.65|14541.65|14519.61|14519.61|0
1679990400000|2023-03-28 08:00:00|14516.13|14516.13|14516.13|14516.13|14516.13|14516.13|14516.13|14516.13|0
1679990700000|2023-03-28 08:05:00|14522.25|14522.25|14516.95|14516.95|14522.25|14522.25|14510.14|14510.14|0
1679991000000|2023-03-28 08:10:00|14521.85|14521.85|14527.58|14527.58|14528.8|14528.8|14521.85|14521.85|0
1679991300000|2023-03-28 08:15:00|14520.62|14520.62|14525.47|14525.47|14526.69|14526.69|14516.95|14516.95|0
1679991600000|2023-03-28 08:20:00|14515.04|14515.04|14495.35|14495.35|14515.04|14515.04|14495.35|14495.35|0
1679991900000|2023-03-28 08:25:00|14502.31|14502.31|14493.99|14493.99|14502.31|14502.31|14493.65|14493.65|0
1679992200000|2023-03-28 08:30:00|14497.66|14497.66|14505.39|14505.39|14510.06|14510.06|14497.66|14497.66|0
1679992500000|2023-03-28 08:35:00|14504.17|14504.17|14500.69|14500.69|14507.84|14507.84|14500.69|14500.69|0
1679992800000|2023-03-28 08:40:00|14488.45|14488.45|14490.9|14490.9|14499.47|14499.47|14487.84|14487.84|0
1679993100000|2023-03-28 08:45:00|14492.12|14492.12|14491.24|14491.24|14492.12|14492.12|14491.24|14491.24|0
1679993400000|2023-03-28 08:50:00|14487.56|14487.56|14481.41|14481.41|14490.01|14490.01|14476.73|14476.73|0
1679993700000|2023-03-28 08:55:00|14484.89|14484.89|14482.64|14482.64|14484.89|14484.89|14481.41|14481.41|0
1679994000000|2023-03-28 09:00:00|14486.11|14486.11|14496.54|14496.54|14496.54|14496.54|14486.11|14486.11|0
1679994300000|2023-03-28 09:05:00|14493.07|14493.07|14494.09|14494.09|14495.32|14495.32|14491.84|14491.84|0
1679994600000|2023-03-28 09:10:00|14491.65|14491.65|14502.64|14502.64|14502.64|14502.64|14489.39|14489.39|0
1679994900000|2023-03-28 09:15:00|14503.87|14503.87|14507.08|14507.08|14507.08|14507.08|14503.87|14503.87|0
1679995200000|2023-03-28 09:20:00|14503.41|14503.41|14507.12|14507.12|14507.12|14507.12|14498.74|14498.74|0
1679995500000|2023-03-28 09:25:00|14502.22|14502.22|14504.33|14504.33|14504.33|14504.33|14501|14501|0
1679995800000|2023-03-28 09:30:00|14503.45|14503.45|14501.34|14501.34|14503.45|14503.45|14497.66|14497.66|0
1679996100000|2023-03-28 09:35:00|14503.11|14503.11|14496.15|14496.15|14503.11|14503.11|14496.15|14496.15|0
1679996400000|2023-03-28 09:40:00|14495.27|14495.27|14495.36|14495.36|14495.36|14495.36|14491.89|14491.89|0
1679996700000|2023-03-28 09:45:00|14494.96|14494.96|14481.69|14481.69|14494.96|14494.96|14481.69|14481.69|0
1679997000000|2023-03-28 09:50:00|14488.64|14488.64|14500.69|14500.69|14500.69|14500.69|14488.64|14488.64|0
1679997300000|2023-03-28 09:55:00|14501.91|14501.91|14498.24|14498.24|14501.91|14501.91|14498.24|14498.24|0
1679997600000|2023-03-28 10:00:00|14499.47|14499.47|14504.36|14504.36|14504.36|14504.36|14499.47|14499.47|0
1679997900000|2023-03-28 10:05:00|14500.89|14500.89|14508.55|14508.55|14508.55|14508.55|14500.89|14500.89|0
1679998500000|2023-03-28 10:15:00|14509.77|14509.77|14509.77|14509.77|14509.77|14509.77|14509.77|14509.77|0
1679998800000|2023-03-28 10:20:00|14510.66|14510.66|14506.98|14506.98|14510.66|14510.66|14505.76|14505.76|0
1679999100000|2023-03-28 10:25:00|14508.21|14508.21|14498.99|14498.99|14508.21|14508.21|14497.34|14497.34|0
1679999400000|2023-03-28 10:30:00|14497.24|14497.24|14499.23|14499.23|14500.71|14500.71|14495.82|14495.82|0
1679999700000|2023-03-28 10:35:00|14495.75|14495.75|14489.98|14489.98|14495.75|14495.75|14488.76|14488.76|0
1680000000000|2023-03-28 10:40:00|14488.76|14488.76|14487.54|14487.54|14488.76|14488.76|14487.54|14487.54|0
1680000300000|2023-03-28 10:45:00|14485.09|14485.09|14482.64|14482.64|14485.09|14485.09|14478.96|14478.96|0
1680000600000|2023-03-28 10:50:00|14487.54|14487.54|14482|14482|14491.21|14491.21|14471.58|14471.58|0
1680000900000|2023-03-28 10:55:00|14479.56|14479.56|14490.99|14490.99|14490.99|14490.99|14479.56|14479.56|0
1680001200000|2023-03-28 11:00:00|14491.39|14491.39|14487.71|14487.71|14491.39|14491.39|14487.71|14487.71|0
1680001500000|2023-03-28 11:05:00|14491.39|14491.39|14486.6|14486.6|14491.39|14491.39|14486.6|14486.6|0
1680002100000|2023-03-28 11:15:00|14485.38|14485.38|14485.18|14485.18|14499.28|14499.28|14485.18|14485.18|0
1680002400000|2023-03-28 11:20:00|14486.39|14486.39|14485.36|14485.36|14488.83|14488.83|14485.36|14485.36|0
1680002700000|2023-03-28 11:25:00|14484.13|14484.13|14494.56|14494.56|14494.56|14494.56|14484.13|14484.13|0
1680003300000|2023-03-28 11:35:00|14493.34|14493.34|14495.79|14495.79|14495.79|14495.79|14492.11|14492.11|0
1680003600000|2023-03-28 11:40:00|14499.33|14499.33|14499.33|14499.33|14499.33|14499.33|14499.33|14499.33|0
1680003900000|2023-03-28 11:45:00|14495.85|14495.85|14503.83|14503.83|14503.83|14503.83|14495.85|14495.85|0
1680004200000|2023-03-28 11:50:00|14507.3|14507.3|14508.79|14508.79|14514.71|14514.71|14507.3|14507.3|0
1680004500000|2023-03-28 11:55:00|14507.56|14507.56|14502.97|14502.97|14507.56|14507.56|14502.97|14502.97|0
1680004800000|2023-03-28 12:00:00|14502.57|14502.57|14504.99|14504.99|14504.99|14504.99|14502.57|14502.57|0
1680005100000|2023-03-28 12:05:00|14503.76|14503.76|14500.69|14500.69|14503.76|14503.76|14500.28|14500.28|0
1680005400000|2023-03-28 12:10:00|14503.14|14503.14|14503.14|14503.14|14503.14|14503.14|14503.14|14503.14|0
1680005700000|2023-03-28 12:15:00|14506.61|14506.61|14508.86|14508.86|14510.09|14510.09|14506.61|14506.61|0
1680006000000|2023-03-28 12:20:00|14505.39|14505.39|14497.51|14497.51|14505.39|14505.39|14497.51|14497.51|0
1680006300000|2023-03-28 12:25:00|14496.29|14496.29|14487.03|14487.03|14496.29|14496.29|14487.03|14487.03|0
1680006600000|2023-03-28 12:30:00|14480.08|14480.08|14479.27|14479.27|14480.08|14480.08|14478.85|14478.85|0
1680006900000|2023-03-28 12:35:00|14486.22|14486.22|14490.22|14490.22|14492.35|14492.35|14485|14485|0
1680007200000|2023-03-28 12:40:00|14492.67|14492.67|14493.92|14493.92|14500.04|14500.04|14490.64|14490.64|0
1680007500000|2023-03-28 12:45:00|14491.26|14491.26|14494.03|14494.03|14494.05|14494.05|14490.38|14490.38|0
1680007800000|2023-03-28 12:50:00|14495.26|14495.26|14503.35|14503.35|14506.69|14506.69|14495.26|14495.26|0
1680008100000|2023-03-28 12:55:00|14501.74|14501.74|14484.77|14484.77|14501.74|14501.74|14483.54|14483.54|0
1680008400000|2023-03-28 13:00:00|14483.02|14483.02|14497.58|14497.58|14497.58|14497.58|14481.71|14481.71|0
1680008700000|2023-03-28 13:05:00|14498.81|14498.81|14504.06|14504.06|14504.06|14504.06|14495.13|14495.13|0
1680009000000|2023-03-28 13:10:00|14501.61|14501.61|14504.06|14504.06|14504.06|14504.06|14499.16|14499.16|0
1680009300000|2023-03-28 13:15:00|14502.28|14502.28|14505.66|14505.66|14506.34|14506.34|14502.28|14502.28|0
1680009600000|2023-03-28 13:20:00|14504.44|14504.44|14509.14|14509.14|14509.14|14509.14|14503.22|14503.22|0
1680009900000|2023-03-28 13:25:00|14510.36|14510.36|14517.35|14517.35|14518.58|14518.58|14507.92|14507.92|0
1680010200000|2023-03-28 13:30:00|14516.13|14516.13|14510.64|14510.64|14524.31|14524.31|14507.17|14507.17|0
1680010500000|2023-03-28 13:35:00|14508.9|14508.9|14542.88|14542.88|14544.1|14544.1|14507.17|14507.17|0
1680010800000|2023-03-28 13:40:00|14549.83|14549.83|14545.62|14545.62|14555.96|14555.96|14543.71|14543.71|0
1680011100000|2023-03-28 13:45:00|14548.07|14548.07|14555.96|14555.96|14555.96|14555.96|14547.05|14547.05|0
1680011400000|2023-03-28 13:50:00|14559.43|14559.43|14546.36|14546.36|14559.43|14559.43|14546.36|14546.36|0
1680011700000|2023-03-28 13:55:00|14550.03|14550.03|14539.04|14539.04|14552.48|14552.48|14535.56|14535.56|0
1680012000000|2023-03-28 14:00:00|14536.59|14536.59|14535.16|14535.16|14541.48|14541.48|14533.93|14533.93|0
1680012300000|2023-03-28 14:05:00|14538.63|14538.63|14533.05|14533.05|14541.77|14541.77|14532.71|14532.71|0
1680012600000|2023-03-28 14:10:00|14532.16|14532.16|14543.01|14543.01|14547.49|14547.49|14532.16|14532.16|0
1680012900000|2023-03-28 14:15:00|14549.96|14549.96|14531.92|14531.92|14549.96|14549.96|14530.15|14530.15|0
1680013200000|2023-03-28 14:20:00|14536.82|14536.82|14551.71|14551.71|14551.71|14551.71|14536.82|14536.82|0
1680013500000|2023-03-28 14:25:00|14552.93|14552.93|14551.23|14551.23|14564.98|14564.98|14548.64|14548.64|0
1680013800000|2023-03-28 14:30:00|14548.78|14548.78|14517.83|14517.83|14548.78|14548.78|14516.94|14516.94|0
1680014100000|2023-03-28 14:35:00|14514.35|14514.35|14520.95|14520.95|14520.95|14520.95|14510.88|14510.88|0
1680014400000|2023-03-28 14:40:00|14522.18|14522.18|14531.77|14531.77|14531.77|14531.77|14515.33|14515.33|0
1680014700000|2023-03-28 14:45:00|14533.51|14533.51|14539.31|14539.31|14540.53|14540.53|14533.38|14533.38|0
1680015000000|2023-03-28 14:50:00|14542.98|14542.98|14535.04|14535.04|14543.41|14543.41|14535.04|14535.04|0
1680015300000|2023-03-28 14:55:00|14535.48|14535.48|14530.63|14530.63|14538.31|14538.31|14529.4|14529.4|0
1680015600000|2023-03-28 15:00:00|14528.61|14528.61|14540.43|14540.43|14540.84|14540.84|14528.61|14528.61|0
1680015900000|2023-03-28 15:05:00|14543.91|14543.91|14548.61|14548.61|14554.73|14554.73|14543.91|14543.91|0
1680016200000|2023-03-28 15:10:00|14549.92|14549.92|14550.88|14550.88|14553.87|14553.87|14546.45|14546.45|0
1680016500000|2023-03-28 15:15:00|14547.41|14547.41|14538.13|14538.13|14547.41|14547.41|14535.68|14535.68|0
1680016800000|2023-03-28 15:20:00|14539.02|14539.02|14555.06|14555.06|14556.28|14556.28|14534.49|14534.49|0
1680017100000|2023-03-28 15:25:00|14553.83|14553.83|14548.04|14548.04|14556.41|14556.41|14542.49|14542.49|0
1680074100000|2023-03-29 07:15:00|14621.18|14621.18|14650.81|14650.81|14652.04|14652.04|14621.18|14621.18|0
1680074400000|2023-03-29 07:20:00|14642.77|14642.77|14642.25|14642.25|14654.13|14654.13|14641.55|14641.55|0
1680074700000|2023-03-29 07:25:00|14644.7|14644.7|14653.04|14653.04|14653.04|14653.04|14627.32|14627.32|0
1680075000000|2023-03-29 07:30:00|14653.93|14653.93|14641.88|14641.88|14653.93|14653.93|14639.83|14639.83|0
1680075300000|2023-03-29 07:35:00|14638.34|14638.34|14631.09|14631.09|14638.34|14638.34|14631.09|14631.09|0
1680075600000|2023-03-29 07:40:00|14638.05|14638.05|14640.49|14640.49|14640.49|14640.49|14638.05|14638.05|0
1680075900000|2023-03-29 07:45:00|14637.02|14637.02|14640.56|14640.56|14640.56|14640.56|14637.02|14637.02|0
1680076200000|2023-03-29 07:50:00|14644.04|14644.04|14637.45|14637.45|14646.85|14646.85|14637.45|14637.45|0
1680076500000|2023-03-29 07:55:00|14636.23|14636.23|14629.27|14629.27|14636.23|14636.23|14629.27|14629.27|0
1680076800000|2023-03-29 08:00:00|14630.5|14630.5|14621.29|14621.29|14631.72|14631.72|14617.82|14617.82|0
1680077100000|2023-03-29 08:05:00|14624.77|14624.77|14624.77|14624.77|14624.77|14624.77|14624.77|14624.77|0
1680077400000|2023-03-29 08:10:00|14628.44|14628.44|14633.14|14633.14|14633.14|14633.14|14628.44|14628.44|0
1680077700000|2023-03-29 08:15:00|14632.74|14632.74|14646.22|14646.22|14646.22|14646.22|14632.74|14632.74|0
1680078000000|2023-03-29 08:20:00|14649.7|14649.7|14650.92|14650.92|14650.92|14650.92|14649.7|14649.7|0
1680078300000|2023-03-29 08:25:00|14654.59|14654.59|14670.95|14670.95|14672.72|14672.72|14654.59|14654.59|0
1680078600000|2023-03-29 08:30:00|14674.43|14674.43|14682.8|14682.8|14684.02|14684.02|14674.43|14674.43|0
1680078900000|2023-03-29 08:35:00|14672.37|14672.37|14683|14683|14683|14683|14671.15|14671.15|0
1680079200000|2023-03-29 08:40:00|14672.57|14672.57|14654.57|14654.57|14672.57|14672.57|14654.57|14654.57|0
1680079500000|2023-03-29 08:45:00|14653.34|14653.34|14655.59|14655.59|14655.59|14655.59|14651.71|14651.71|0
1680079800000|2023-03-29 08:50:00|14655.19|14655.19|14662.14|14662.14|14662.14|14662.14|14655.19|14655.19|0
1680080100000|2023-03-29 08:55:00|14658.6|14658.6|14668.89|14668.89|14668.89|14668.89|14658.6|14658.6|0
1680080400000|2023-03-29 09:00:00|14670.66|14670.66|14669.21|14669.21|14672.35|14672.35|14664.51|14664.51|0
1680080700000|2023-03-29 09:05:00|14671.66|14671.66|14688.61|14688.61|14688.61|14688.61|14670.77|14670.77|0
1680081000000|2023-03-29 09:10:00|14685.13|14685.13|14686.16|14686.16|14687.38|14687.38|14683.91|14683.91|0
1680081300000|2023-03-29 09:15:00|14681.26|14681.26|14682.29|14682.29|14682.69|14682.69|14675.74|14675.74|0
1680081600000|2023-03-29 09:20:00|14679.63|14679.63|14685.76|14685.76|14685.76|14685.76|14671.26|14671.26|0
1680081900000|2023-03-29 09:25:00|14687.53|14687.53|14682.21|14682.21|14691.61|14691.61|14682.21|14682.21|0
1680082200000|2023-03-29 09:30:00|14678.73|14678.73|14678.73|14678.73|14678.73|14678.73|14678.73|14678.73|0
1680082500000|2023-03-29 09:35:00|14675.26|14675.26|14680.5|14680.5|14680.5|14680.5|14674.38|14674.38|0
1680082800000|2023-03-29 09:40:00|14683.98|14683.98|14675.73|14675.73|14685.19|14685.19|14675.73|14675.73|0
1680083100000|2023-03-29 09:45:00|14674.52|14674.52|14674.52|14674.52|14674.52|14674.52|14674.52|14674.52|0
1680083400000|2023-03-29 09:50:00|14673.64|14673.64|14677.31|14677.31|14677.31|14677.31|14670.16|14670.16|0
1680083700000|2023-03-29 09:55:00|14673.83|14673.83|14671.39|14671.39|14673.83|14673.83|14671.39|14671.39|0
1680084000000|2023-03-29 10:00:00|14670.16|14670.16|14667.92|14667.92|14674.87|14674.87|14665.67|14665.67|0
1680084300000|2023-03-29 10:05:00|14664.42|14664.42|14669.67|14669.67|14669.67|14669.67|14664.42|14664.42|0
1680084600000|2023-03-29 10:10:00|14666.19|14666.19|14666.72|14666.72|14669.67|14669.67|14664.27|14664.27|0
1680084900000|2023-03-29 10:15:00|14668.97|14668.97|14668.97|14668.97|14668.97|14668.97|14665.49|14665.49|0
1680085200000|2023-03-29 10:20:00|14665.3|14665.3|14659.57|14659.57|14665.3|14665.3|14650.17|14650.17|0
1680085500000|2023-03-29 10:25:00|14662.23|14662.23|14673.25|14673.25|14673.25|14673.25|14662.23|14662.23|0
1680085800000|2023-03-29 10:30:00|14670.8|14670.8|14670.8|14670.8|14670.8|14670.8|14669.57|14669.57|0
1680086100000|2023-03-29 10:35:00|14673.25|14673.25|14673.25|14673.25|14673.25|14673.25|14673.25|14673.25|0
1680086400000|2023-03-29 10:40:00|14672.02|14672.02|14676.38|14676.38|14676.38|14676.38|14668.54|14668.54|0
1680086700000|2023-03-29 10:45:00|14672.91|14672.91|14671.68|14671.68|14672.91|14672.91|14669.23|14669.23|0
1680087000000|2023-03-29 10:50:00|14673.45|14673.45|14673.45|14673.45|14673.45|14673.45|14673.45|14673.45|0
1680087300000|2023-03-29 10:55:00|14669.98|14669.98|14668.56|14668.56|14673.45|14673.45|14668.56|14668.56|0
1680087600000|2023-03-29 11:00:00|14672.03|14672.03|14670.81|14670.81|14672.03|14672.03|14670.81|14670.81|0
1680088200000|2023-03-29 11:10:00|14667.33|14667.33|14661.21|14661.21|14667.33|14667.33|14661.21|14661.21|0
1680088500000|2023-03-29 11:15:00|14664.88|14664.88|14669.42|14669.42|14670.81|14670.81|14664.88|14664.88|0
1680088800000|2023-03-29 11:20:00|14670.65|14670.65|14670.65|14670.65|14674.13|14674.13|14670.65|14670.65|0
1680089100000|2023-03-29 11:25:00|14673.1|14673.1|14673.1|14673.1|14673.1|14673.1|14673.1|14673.1|0
1680089700000|2023-03-29 11:35:00|14678|14678|14683.92|14683.92|14683.92|14683.92|14678|14678|0
1680090000000|2023-03-29 11:40:00|14682.71|14682.71|14677.97|14677.97|14682.71|14682.71|14677.97|14677.97|0
1680090300000|2023-03-29 11:45:00|14676.75|14676.75|14681.14|14681.14|14681.14|14681.14|14675.86|14675.86|0
1680090600000|2023-03-29 11:50:00|14679.92|14679.92|14675.31|14675.31|14679.92|14679.92|14675.31|14675.31|0
1680090900000|2023-03-29 11:55:00|14670.41|14670.41|14670.29|14670.29|14672.86|14672.86|14670.29|14670.29|0
1680091200000|2023-03-29 12:00:00|14667.47|14667.47|14665.04|14665.04|14667.47|14667.47|14664.16|14664.16|0
1680091500000|2023-03-29 12:05:00|14664.16|14664.16|14663.35|14663.35|14664.16|14664.16|14663.35|14663.35|0
1680091800000|2023-03-29 12:10:00|14662.55|14662.55|14662.14|14662.14|14662.55|14662.55|14662.14|14662.14|0
1680092100000|2023-03-29 12:15:00|14663.92|14663.92|14669.17|14669.17|14674.94|14674.94|14663.92|14663.92|0
1680092400000|2023-03-29 12:20:00|14671.62|14671.62|14675.29|14675.29|14675.29|14675.29|14670.73|14670.73|0
1680092700000|2023-03-29 12:25:00|14674.41|14674.41|14679.27|14679.27|14679.27|14679.27|14674.41|14674.41|0
1680093000000|2023-03-29 12:30:00|14680.47|14680.47|14688.67|14688.67|14688.67|14688.67|14680.47|14680.47|0
1680093600000|2023-03-29 12:40:00|14692.15|14692.15|14679.49|14679.49|14692.15|14692.15|14675.13|14675.13|0
1680093900000|2023-03-29 12:45:00|14679.09|14679.09|14682.71|14682.71|14683.93|14683.93|14676.98|14676.98|0
1680094200000|2023-03-29 12:50:00|14683.58|14683.58|14683.93|14683.93|14685.16|14685.16|14682.71|14682.71|0
1680094500000|2023-03-29 12:55:00|14688.83|14688.83|14693.62|14693.62|14693.62|14693.62|14688.83|14688.83|0
1680094800000|2023-03-29 13:00:00|14695.22|14695.22|14690.18|14690.18|14695.63|14695.63|14690.18|14690.18|0
1680095100000|2023-03-29 13:05:00|14691.06|14691.06|14691.25|14691.25|14692.83|14692.83|14689.5|14689.5|0
1680095400000|2023-03-29 13:10:00|14689.5|14689.5|14698.11|14698.11|14699.89|14699.89|14688.61|14688.61|0
1680095700000|2023-03-29 13:15:00|14696.1|14696.1|14705.84|14705.84|14705.84|14705.84|14695.22|14695.22|0
1680096000000|2023-03-29 13:20:00|14708.5|14708.5|14710.73|14710.73|14713.18|14713.18|14701.48|14701.48|0
1680096300000|2023-03-29 13:25:00|14709.5|14709.5|14710.74|14710.74|14710.74|14710.74|14707.06|14707.06|0
1680096600000|2023-03-29 13:30:00|14714.22|14714.22|14722.51|14722.51|14736.61|14736.61|14714.22|14714.22|0
1680096900000|2023-03-29 13:35:00|14721.29|14721.29|14722.34|14722.34|14725.62|14725.62|14713.53|14713.53|0
1680097200000|2023-03-29 13:40:00|14721.11|14721.11|14732.25|14732.25|14738.56|14738.56|14717.44|14717.44|0
1680097500000|2023-03-29 13:45:00|14733.86|14733.86|14749.45|14749.45|14749.45|14749.45|14729.36|14729.36|0
1680097800000|2023-03-29 13:50:00|14754.35|14754.35|14759.97|14759.97|14768.56|14768.56|14753.12|14753.12|0
1680098100000|2023-03-29 13:55:00|14760.41|14760.41|14734.8|14734.8|14760.41|14760.41|14734.8|14734.8|0
1680098400000|2023-03-29 14:00:00|14738.27|14738.27|14744.1|14744.1|14746.17|14746.17|14738.27|14738.27|0
1680098700000|2023-03-29 14:05:00|14740.63|14740.63|14752.6|14752.6|14753.01|14753.01|14735.73|14735.73|0
1680099000000|2023-03-29 14:10:00|14752.17|14752.17|14763.82|14763.82|14766.27|14766.27|14752.17|14752.17|0
1680099300000|2023-03-29 14:15:00|14760.34|14760.34|14760.3|14760.3|14763.82|14763.82|14741.15|14741.15|0
1680099600000|2023-03-29 14:20:00|14761.19|14761.19|14748.26|14748.26|14762.59|14762.59|14748.26|14748.26|0
1680099900000|2023-03-29 14:25:00|14745.81|14745.81|14749.43|14749.43|14749.43|14749.43|14744.59|14744.59|0
1680100200000|2023-03-29 14:30:00|14750.31|14750.31|14758.57|14758.57|14760.74|14760.74|14750.31|14750.31|0
1680100500000|2023-03-29 14:35:00|14759.77|14759.77|14754.03|14754.03|14766.73|14766.73|14751.44|14751.44|0
1680100800000|2023-03-29 14:40:00|14756.47|14756.47|14760.85|14760.85|14763.05|14763.05|14755.15|14755.15|0
1680101100000|2023-03-29 14:45:00|14757.38|14757.38|14754.11|14754.11|14757.46|14757.46|14754.11|14754.11|0
1680101400000|2023-03-29 14:50:00|14752.33|14752.33|14748.89|14748.89|14754.94|14754.94|14743.79|14743.79|0
1680101700000|2023-03-29 14:55:00|14751.34|14751.34|14732.52|14732.52|14751.34|14751.34|14731.3|14731.3|0
1680102000000|2023-03-29 15:00:00|14736|14736|14754.53|14754.53|14754.53|14754.53|14731.92|14731.92|0
1680102300000|2023-03-29 15:05:00|14755.75|14755.75|14762.95|14762.95|14762.95|14762.95|14755.75|14755.75|0
1680102600000|2023-03-29 15:10:00|14763.35|14763.35|14759.56|14759.56|14763.35|14763.35|14758.67|14758.67|0
1680102900000|2023-03-29 15:15:00|14756.08|14756.08|14765.73|14765.73|14769|14769|14755.64|14755.64|0
1680103200000|2023-03-29 15:20:00|14766.93|14766.93|14761.49|14761.49|14772.34|14772.34|14760.46|14760.46|0
1680103500000|2023-03-29 15:25:00|14758.01|14758.01|14755.52|14755.52|14759.23|14759.23|14742.69|14742.69|0
1680160500000|2023-03-30 07:15:00|14869.84|14869.84|14851.23|14851.23|14869.84|14869.84|14851.23|14851.23|0
1680160800000|2023-03-30 07:20:00|14853.68|14853.68|14888.03|14888.03|14894.15|14894.15|14846.73|14846.73|0
1680161100000|2023-03-30 07:25:00|14894.98|14894.98|14899.33|14899.33|14903.55|14903.55|14894.98|14894.98|0
1680161400000|2023-03-30 07:30:00|14895.79|14895.79|14891.36|14891.36|14895.79|14895.79|14891.36|14891.36|0
1680161700000|2023-03-30 07:35:00|14887.81|14887.81|14892.1|14892.1|14892.24|14892.24|14887.81|14887.81|0
1680162000000|2023-03-30 07:40:00|14889.65|14889.65|14895.72|14895.72|14895.72|14895.72|14885.29|14885.29|0
1680162300000|2023-03-30 07:45:00|14902.67|14902.67|14900.62|14900.62|14907.57|14907.57|14900.62|14900.62|0
1680162600000|2023-03-30 07:50:00|14895.72|14895.72|14893.13|14893.13|14896.6|14896.6|14893.13|14893.13|0
1680162900000|2023-03-30 07:55:00|14889.65|14889.65|14879.03|14879.03|14892.1|14892.1|14879.03|14879.03|0
1680163200000|2023-03-30 08:00:00|14875.35|14875.35|14885.21|14885.21|14885.21|14885.21|14874.13|14874.13|0
1680163500000|2023-03-30 08:05:00|14881.54|14881.54|14888.49|14888.49|14891.97|14891.97|14876.84|14876.84|0
1680163800000|2023-03-30 08:10:00|14890.94|14890.94|14894.41|14894.41|14894.41|14894.41|14890.94|14890.94|0
1680164100000|2023-03-30 08:15:00|14899.73|14899.73|14903.21|14903.21|14903.21|14903.21|14899.73|14899.73|0
1680164400000|2023-03-30 08:20:00|14908.1|14908.1|14905.64|14905.64|14908.1|14908.1|14891.34|14891.34|0
1680164700000|2023-03-30 08:25:00|14903.19|14903.19|14909.12|14909.12|14909.12|14909.12|14903.19|14903.19|0
1680165000000|2023-03-30 08:30:00|14912.6|14912.6|14906.47|14906.47|14912.6|14912.6|14904.03|14904.03|0
1680165300000|2023-03-30 08:35:00|14902.8|14902.8|14904.03|14904.03|14904.03|14904.03|14902.8|14902.8|0
1680165600000|2023-03-30 08:40:00|14905.25|14905.25|14894.62|14894.62|14905.25|14905.25|14894.62|14894.62|0
1680165900000|2023-03-30 08:45:00|14895.85|14895.85|14902.8|14902.8|14902.8|14902.8|14895.85|14895.85|0
1680166200000|2023-03-30 08:50:00|14899.32|14899.32|14900.35|14900.35|14902.8|14902.8|14899.32|14899.32|0
1680166500000|2023-03-30 08:55:00|14901.58|14901.58|14907.61|14907.61|14907.61|14907.61|14901.58|14901.58|0
1680166800000|2023-03-30 09:00:00|14908.01|14908.01|14916|14916|14916|14916|14902.3|14902.3|0
1680167100000|2023-03-30 09:05:00|14919.48|14919.48|14933.1|14933.1|14933.1|14933.1|14919.48|14919.48|0
1680167400000|2023-03-30 09:10:00|14926.14|14926.14|14941.27|14941.27|14941.27|14941.27|14924.92|14924.92|0
1680167700000|2023-03-30 09:15:00|14942.5|14942.5|14923|14923|14942.5|14942.5|14923|14923|0
1680168000000|2023-03-30 09:20:00|14926.68|14926.68|14943.23|14943.23|14944.45|14944.45|14926.68|14926.68|0
1680168300000|2023-03-30 09:25:00|14946.71|14946.71|14945.68|14945.68|14949.15|14949.15|14944.45|14944.45|0
1680168600000|2023-03-30 09:30:00|14943.23|14943.23|14938.86|14938.86|14943.23|14943.23|14938.86|14938.86|0
1680168900000|2023-03-30 09:35:00|14940.08|14940.08|14932.25|14932.25|14940.08|14940.08|14931.02|14931.02|0
1680169200000|2023-03-30 09:40:00|14934.69|14934.69|14935.03|14935.03|14935.92|14935.92|14934.69|14934.69|0
1680169500000|2023-03-30 09:45:00|14932.58|14932.58|14932.58|14932.58|14932.58|14932.58|14932.58|14932.58|0
1680169800000|2023-03-30 09:50:00|14934.36|14934.36|14942.43|14942.43|14945.09|14945.09|14934.15|14934.15|0
1680170100000|2023-03-30 09:55:00|14944.44|14944.44|14944.44|14944.44|14944.44|14944.44|14944.44|14944.44|0
1680170400000|2023-03-30 10:00:00|14943.22|14943.22|14936.85|14936.85|14944.44|14944.44|14936.41|14936.41|0
1680170700000|2023-03-30 10:05:00|14929.89|14929.89|14926.42|14926.42|14929.89|14929.89|14926.42|14926.42|0
1680171000000|2023-03-30 10:10:00|14923.97|14923.97|14940.72|14940.72|14940.72|14940.72|14923.97|14923.97|0
1680171300000|2023-03-30 10:15:00|14943.16|14943.16|14947.59|14947.59|14947.59|14947.59|14943.16|14943.16|0
1680171600000|2023-03-30 10:20:00|14945.99|14945.99|14935.4|14935.4|14945.99|14945.99|14935.4|14935.4|0
1680172800000|2023-03-30 10:40:00|14936.62|14936.62|14931.58|14931.58|14937.51|14937.51|14931.58|14931.58|0
1680173100000|2023-03-30 10:45:00|14930.36|14930.36|14930.36|14930.36|14930.36|14930.36|14930.36|14930.36|0
1680173400000|2023-03-30 10:50:00|14926.88|14926.88|14925.66|14925.66|14926.88|14926.88|14925.66|14925.66|0
1680173700000|2023-03-30 10:55:00|14926.88|14926.88|14926.88|14926.88|14926.88|14926.88|14926.88|14926.88|0
1680174000000|2023-03-30 11:00:00|14930.36|14930.36|14932.59|14932.59|14936.27|14936.27|14930.36|14930.36|0
1680174300000|2023-03-30 11:05:00|14930.14|14930.14|14933.14|14933.14|14933.14|14933.14|14930.14|14930.14|0
1680174600000|2023-03-30 11:10:00|14930.69|14930.69|14922.12|14922.12|14930.69|14930.69|14922.12|14922.12|0
1680174900000|2023-03-30 11:15:00|14920.92|14920.92|14918.47|14918.47|14920.92|14920.92|14918.47|14918.47|0
1680175200000|2023-03-30 11:20:00|14921.94|14921.94|14918.06|14918.06|14921.94|14921.94|14915.61|14915.61|0
1680175500000|2023-03-30 11:25:00|14919.83|14919.83|14923.38|14923.38|14923.38|14923.38|14919.83|14919.83|0
1680175800000|2023-03-30 11:30:00|14929.5|14929.5|14935.42|14935.42|14935.42|14935.42|14929.5|14929.5|0
1680176100000|2023-03-30 11:35:00|14933.65|14933.65|14930.03|14930.03|14933.65|14933.65|14928.81|14928.81|0
1680176400000|2023-03-30 11:40:00|14930.92|14930.92|14923.16|14923.16|14930.92|14930.92|14923.16|14923.16|0
1680176700000|2023-03-30 11:45:00|14921.93|14921.93|14924.99|14924.99|14926.21|14926.21|14921.93|14921.93|0
1680177000000|2023-03-30 11:50:00|14922.54|14922.54|14909.45|14909.45|14922.54|14922.54|14909.45|14909.45|0
1680177300000|2023-03-30 11:55:00|14905.78|14905.78|14907.97|14907.97|14911.44|14911.44|14905.78|14905.78|0
1680177600000|2023-03-30 12:00:00|14907.16|14907.16|14909.67|14909.67|14909.67|14909.67|14907.16|14907.16|0
1680178200000|2023-03-30 12:10:00|14906.2|14906.2|14903.55|14903.55|14909.67|14909.67|14902.33|14902.33|0
1680178500000|2023-03-30 12:15:00|14906|14906|14906|14906|14906|14906|14906|14906|0
1680178800000|2023-03-30 12:20:00|14909.67|14909.67|14904.97|14904.97|14909.67|14909.67|14904.97|14904.97|0
1680179100000|2023-03-30 12:25:00|14908.45|14908.45|14904.43|14904.43|14909.13|14909.13|14900.95|14900.95|0
1680179400000|2023-03-30 12:30:00|14903.54|14903.54|14915.8|14915.8|14915.8|14915.8|14900.06|14900.06|0
1680179700000|2023-03-30 12:35:00|14912.32|14912.32|14913.74|14913.74|14917.22|14917.22|14912.32|14912.32|0
1680180000000|2023-03-30 12:40:00|14912.53|14912.53|14923.99|14923.99|14923.99|14923.99|14911.31|14911.31|0
1680180300000|2023-03-30 12:45:00|14923.11|14923.11|14919.84|14919.84|14923.11|14923.11|14913.7|14913.7|0
1680180600000|2023-03-30 12:50:00|14922.29|14922.29|14914.45|14914.45|14922.29|14922.29|14914.45|14914.45|0
1680180900000|2023-03-30 12:55:00|14917.92|14917.92|14917.92|14917.92|14917.92|14917.92|14917.92|14917.92|0
1680181200000|2023-03-30 13:00:00|14914.25|14914.25|14912.38|14912.38|14915.86|14915.86|14912.38|14912.38|0
1680181500000|2023-03-30 13:05:00|14915.86|14915.86|14914.09|14914.09|14915.86|14915.86|14914.09|14914.09|0
1680181800000|2023-03-30 13:10:00|14916.54|14916.54|14924.04|14924.04|14924.04|14924.04|14911.84|14911.84|0
1680182100000|2023-03-30 13:15:00|14930.99|14930.99|14934.8|14934.8|14935.69|14935.69|14930.99|14930.99|0
1680182400000|2023-03-30 13:20:00|14931.33|14931.33|14932.55|14932.55|14932.55|14932.55|14931.33|14931.33|0
1680182700000|2023-03-30 13:25:00|14936.23|14936.23|14941.15|14941.15|14945.08|14945.08|14935|14935|0
1680183000000|2023-03-30 13:30:00|14937.67|14937.67|14933.61|14933.61|14939.92|14939.92|14929.94|14929.94|0
1680183300000|2023-03-30 13:35:00|14932.39|14932.39|14938.12|14938.12|14939.34|14939.34|14932.39|14932.39|0
1680183600000|2023-03-30 13:40:00|14941.59|14941.59|14944.04|14944.04|14945.07|14945.07|14941.59|14941.59|0
1680183900000|2023-03-30 13:45:00|14944.44|14944.44|14961.45|14961.45|14961.45|14961.45|14940.56|14940.56|0
1680184200000|2023-03-30 13:50:00|14962.67|14962.67|14958.11|14958.11|14962.67|14962.67|14954.63|14954.63|0
1680184500000|2023-03-30 13:55:00|14960.56|14960.56|14979.91|14979.91|14982.36|14982.36|14960.56|14960.56|0
1680184800000|2023-03-30 14:00:00|14980.31|14980.31|14974.39|14974.39|14981.12|14981.12|14974.39|14974.39|0
1680185100000|2023-03-30 14:05:00|14970.71|14970.71|14972.8|14972.8|14976.27|14976.27|14960.95|14960.95|0
1680185400000|2023-03-30 14:10:00|14970.35|14970.35|14965.45|14965.45|14970.35|14970.35|14965.45|14965.45|0
1680185700000|2023-03-30 14:15:00|14970.15|14970.15|14978.09|14978.09|14978.09|14978.09|14970.15|14970.15|0
1680186000000|2023-03-30 14:20:00|14974.61|14974.61|14985.24|14985.24|14986.46|14986.46|14974.61|14974.61|0
1680186300000|2023-03-30 14:25:00|14988.71|14988.71|14993.61|14993.61|14993.61|14993.61|14988.71|14988.71|0
1680186600000|2023-03-30 14:30:00|14994.83|14994.83|15010.23|15010.23|15011.45|15011.45|14994.83|14994.83|0
1680186900000|2023-03-30 14:35:00|15009|15009|14994.21|14994.21|15009|15009|14992.65|14992.65|0
1680187200000|2023-03-30 14:40:00|14996.66|14996.66|15005.97|15005.97|15010.13|15010.13|14996.66|14996.66|0
1680187500000|2023-03-30 14:45:00|15003.52|15003.52|15002.52|15002.52|15006.66|15006.66|15001.07|15001.07|0
1680187800000|2023-03-30 14:50:00|15006.19|15006.19|15006.61|15006.61|15007.42|15007.42|15003.2|15003.2|0
1680188100000|2023-03-30 14:55:00|15007.83|15007.83|14999.93|14999.93|15007.83|15007.83|14996.61|14996.61|0
1680188400000|2023-03-30 15:00:00|15006.88|15006.88|15018.77|15018.77|15018.77|15018.77|15006.88|15006.88|0
1680188700000|2023-03-30 15:05:00|15019.99|15019.99|15020.45|15020.45|15024.67|15024.67|15019.99|15019.99|0
1680189000000|2023-03-30 15:10:00|15016.98|15016.98|15018.84|15018.84|15023.93|15023.93|15014.53|15014.53|0
1680189300000|2023-03-30 15:15:00|15017.62|15017.62|15011.09|15011.09|15017.62|15017.62|14992.77|14992.77|0
1680189600000|2023-03-30 15:20:00|15012.32|15012.32|15017.42|15017.42|15020.9|15020.9|15009.87|15009.87|0
1680189900000|2023-03-30 15:25:00|15014.97|15014.97|15016.47|15016.47|15024.57|15024.57|15014.97|15014.97|0
1680246900000|2023-03-31 07:15:00|15065.07|15065.07|15073.04|15073.04|15082.65|15082.65|15063.5|15063.5|0
1680247200000|2023-03-31 07:20:00|15071.82|15071.82|15057.65|15057.65|15071.82|15071.82|15057.65|15057.65|0
1680247500000|2023-03-31 07:25:00|15053.98|15053.98|15059.01|15059.01|15064.4|15064.4|15053.98|15053.98|0
1680247800000|2023-03-31 07:30:00|15056.36|15056.36|15057.93|15057.93|15061.41|15061.41|15045.34|15045.34|0
1680248100000|2023-03-31 07:35:00|15050.98|15050.98|15041.04|15041.04|15050.98|15050.98|15041.04|15041.04|0
1680248400000|2023-03-31 07:40:00|15037.57|15037.57|15019.59|15019.59|15037.57|15037.57|15019.59|15019.59|0
1680248700000|2023-03-31 07:45:00|15026.55|15026.55|15031.05|15031.05|15031.05|15031.05|15015.92|15015.92|0
1680249000000|2023-03-31 07:50:00|15027.57|15027.57|15015.53|15015.53|15027.57|15027.57|15015.53|15015.53|0
1680249300000|2023-03-31 07:55:00|15018.75|15018.75|15026.89|15026.89|15026.89|15026.89|15000.97|15000.97|0
1680249600000|2023-03-31 08:00:00|15023.41|15023.41|15010.57|15010.57|15023.41|15023.41|15007.09|15007.09|0
1680249900000|2023-03-31 08:05:00|15014.04|15014.04|15002.05|15002.05|15014.04|15014.04|14991.22|14991.22|0
1680250200000|2023-03-31 08:10:00|14999.39|14999.39|15016.43|15016.43|15016.43|15016.43|14999.39|14999.39|0
1680250500000|2023-03-31 08:15:00|15016.83|15016.83|15004.78|15004.78|15016.83|15016.83|15004.78|15004.78|0
1680250800000|2023-03-31 08:20:00|15003.17|15003.17|15035.49|15035.49|15035.49|15035.49|15003.17|15003.17|0
1680251100000|2023-03-31 08:25:00|15036.71|15036.71|15029.76|15029.76|15036.71|15036.71|15026.29|15026.29|0
1680251400000|2023-03-31 08:30:00|15026.29|15026.29|15043.91|15043.91|15043.91|15043.91|15026.29|15026.29|0
1680251700000|2023-03-31 08:35:00|15053.96|15053.96|15050.46|15050.46|15053.96|15053.96|15045.57|15045.57|0
1680252000000|2023-03-31 08:40:00|15048.02|15048.02|15054.97|15054.97|15054.97|15054.97|15048.02|15048.02|0
1680252300000|2023-03-31 08:45:00|15058.64|15058.64|15063.12|15063.12|15063.12|15063.12|15058.64|15058.64|0
1680252600000|2023-03-31 08:50:00|15064.34|15064.34|15061.09|15061.09|15065.37|15065.37|15061.09|15061.09|0
1680252900000|2023-03-31 08:55:00|15059.34|15059.34|15053.7|15053.7|15061.58|15061.58|15053.7|15053.7|0
1680253200000|2023-03-31 09:00:00|15054.91|15054.91|15069.42|15069.42|15069.42|15069.42|15054.91|15054.91|0
1680253500000|2023-03-31 09:05:00|15072.9|15072.9|15076.38|15076.38|15090.28|15090.28|15069.42|15069.42|0
1680253800000|2023-03-31 09:10:00|15081.27|15081.27|15085.55|15085.55|15089.23|15089.23|15080.05|15080.05|0
1680254100000|2023-03-31 09:15:00|15088|15088|15090.88|15090.88|15091.28|15091.28|15084.33|15084.33|0
1680254400000|2023-03-31 09:20:00|15087.4|15087.4|15083.11|15083.11|15089.03|15089.03|15083.11|15083.11|0
1680254700000|2023-03-31 09:25:00|15086.58|15086.58|15090.13|15090.13|15090.13|15090.13|15086.58|15086.58|0
1680255000000|2023-03-31 09:30:00|15093.18|15093.18|15097.07|15097.07|15097.07|15097.07|15090.74|15090.74|0
1680255300000|2023-03-31 09:35:00|15097.87|15097.87|15087.24|15087.24|15097.87|15097.87|15087.24|15087.24|0
1680255600000|2023-03-31 09:40:00|15090.92|15090.92|15090.92|15090.92|15090.92|15090.92|15090.92|15090.92|0
1680255900000|2023-03-31 09:45:00|15088.47|15088.47|15089.02|15089.02|15101.89|15101.89|15088.47|15088.47|0
1680256200000|2023-03-31 09:50:00|15089.42|15089.42|15102.54|15102.54|15102.54|15102.54|15088.19|15088.19|0
1680256500000|2023-03-31 09:55:00|15100.76|15100.76|15096.89|15096.89|15104.24|15104.24|15096.89|15096.89|0
1680256800000|2023-03-31 10:00:00|15099.34|15099.34|15102.82|15102.82|15102.82|15102.82|15099.34|15099.34|0
1680257100000|2023-03-31 10:05:00|15103.22|15103.22|15112.62|15112.62|15112.62|15112.62|15103.22|15103.22|0
1680257400000|2023-03-31 10:10:00|15121.19|15121.19|15142.64|15142.64|15142.64|15142.64|15121.19|15121.19|0
1680257700000|2023-03-31 10:15:00|15145.09|15145.09|15152.63|15152.63|15152.63|15152.63|15141.61|15141.61|0
1680258000000|2023-03-31 10:20:00|15156.58|15156.58|15146.79|15146.79|15160.06|15160.06|15146.79|15146.79|0
1680258300000|2023-03-31 10:25:00|15151.68|15151.68|15153.45|15153.45|15154.34|15154.34|15151.68|15151.68|0
1680258600000|2023-03-31 10:30:00|15150.8|15150.8|15143.79|15143.79|15150.8|15150.8|15143.79|15143.79|0
1680258900000|2023-03-31 10:35:00|15147.27|15147.27|15147.87|15147.87|15157.07|15157.07|15145.42|15145.42|0
1680259200000|2023-03-31 10:40:00|15150.32|15150.32|15146.56|15146.56|15152.06|15152.06|15146.56|15146.56|0
1680259500000|2023-03-31 10:45:00|15144.79|15144.79|15144.79|15144.79|15144.79|15144.79|15144.79|15144.79|0
1680259800000|2023-03-31 10:50:00|15142.34|15142.34|15125.59|15125.59|15142.34|15142.34|15125.59|15125.59|0
1680260100000|2023-03-31 10:55:00|15123.82|15123.82|15126.27|15126.27|15127.29|15127.29|15115.64|15115.64|0
1680260400000|2023-03-31 11:00:00|15122.79|15122.79|15117.75|15117.75|15122.79|15122.79|15117.75|15117.75|0
1680260700000|2023-03-31 11:05:00|15119.52|15119.52|15123.2|15123.2|15123.2|15123.2|15119.52|15119.52|0
1680261300000|2023-03-31 11:15:00|15124.97|15124.97|15122.52|15122.52|15124.97|15124.97|15122.52|15122.52|0
1680261600000|2023-03-31 11:20:00|15123.74|15123.74|15119.86|15119.86|15123.74|15123.74|15119.86|15119.86|0
1680261900000|2023-03-31 11:25:00|15112.91|15112.91|15112.03|15112.03|15112.91|15112.91|15112.03|15112.03|0
1680262200000|2023-03-31 11:30:00|15113.25|15113.25|15113.25|15113.25|15113.25|15113.25|15113.25|15113.25|0
1680262500000|2023-03-31 11:35:00|15112.36|15112.36|15120.75|15120.75|15124.42|15124.42|15112.36|15112.36|0
1680262800000|2023-03-31 11:40:00|15119.86|15119.86|15119.86|15119.86|15119.86|15119.86|15119.86|15119.86|0
1680263100000|2023-03-31 11:45:00|15123.34|15123.34|15125.37|15125.37|15125.37|15125.37|15123.34|15123.34|0
1680263400000|2023-03-31 11:50:00|15128.02|15128.02|15117.19|15117.19|15128.02|15128.02|15117.19|15117.19|0
1680263700000|2023-03-31 11:55:00|15115.42|15115.42|15117.67|15117.67|15117.67|15117.67|15112.97|15112.97|0
1680264000000|2023-03-31 12:00:00|15114|15114|15113.19|15113.19|15114|15114|15113.19|15113.19|0
1680264300000|2023-03-31 12:05:00|15116.86|15116.86|15114.61|15114.61|15118.09|15118.09|15114.61|15114.61|0
1680264600000|2023-03-31 12:10:00|15118.29|15118.29|15117.06|15117.06|15118.29|15118.29|15117.06|15117.06|0
1680264900000|2023-03-31 12:15:00|15114|15114|15134.61|15134.61|15134.61|15134.61|15114|15114|0
1680265200000|2023-03-31 12:20:00|15133.39|15133.39|15135.03|15135.03|15139.74|15139.74|15132.59|15132.59|0
1680265500000|2023-03-31 12:25:00|15133.81|15133.81|15135.23|15135.23|15141.16|15141.16|15133.81|15133.81|0
1680265800000|2023-03-31 12:30:00|15131.75|15131.75|15175.76|15175.76|15175.76|15175.76|15128.28|15128.28|0
1680266100000|2023-03-31 12:35:00|15182.71|15182.71|15183.93|15183.93|15185.16|15185.16|15173.31|15173.31|0
1680266400000|2023-03-31 12:40:00|15180.46|15180.46|15176.98|15176.98|15180.46|15180.46|15175.76|15175.76|0
1680266700000|2023-03-31 12:45:00|15180.46|15180.46|15167.58|15167.58|15185.56|15185.56|15167.58|15167.58|0
1680267000000|2023-03-31 12:50:00|15166.35|15166.35|15177.84|15177.84|15181.65|15181.65|15163.88|15163.88|0
1680267300000|2023-03-31 12:55:00|15172.94|15172.94|15172.49|15172.49|15173.71|15173.71|15169.27|15169.27|0
1680267600000|2023-03-31 13:00:00|15170.71|15170.71|15171.88|15171.88|15173.11|15173.11|15166.01|15166.01|0
1680267900000|2023-03-31 13:05:00|15173.66|15173.66|15171.69|15171.69|15175.36|15175.36|15170.46|15170.46|0
1680268200000|2023-03-31 13:10:00|15170.46|15170.46|15162.54|15162.54|15170.46|15170.46|15159.73|15159.73|0
1680268500000|2023-03-31 13:15:00|15159.07|15159.07|15154.57|15154.57|15164.17|15164.17|15154.57|15154.57|0
1680268800000|2023-03-31 13:20:00|15157.02|15157.02|15164.57|15164.57|15165.38|15165.38|15157.02|15157.02|0
1680269100000|2023-03-31 13:25:00|15164.97|15164.97|15159.12|15159.12|15168.89|15168.89|15157.91|15157.91|0
1680269400000|2023-03-31 13:30:00|15157.9|15157.9|15179.13|15179.13|15179.94|15179.94|15148.83|15148.83|0
1680269700000|2023-03-31 13:35:00|15182.61|15182.61|15183.99|15183.99|15183.99|15183.99|15171.79|15171.79|0
1680270000000|2023-03-31 13:40:00|15185.21|15185.21|15175.61|15175.61|15185.21|15185.21|15175.61|15175.61|0
1680270300000|2023-03-31 13:45:00|15176.84|15176.84|15185.32|15185.32|15186.54|15186.54|15172.64|15172.64|0
1680270600000|2023-03-31 13:50:00|15179.19|15179.19|15179.78|15179.78|15181.01|15181.01|15166.32|15166.32|0
1680270900000|2023-03-31 13:55:00|15182.23|15182.23|15173.89|15173.89|15182.46|15182.46|15169.19|15169.19|0
1680271200000|2023-03-31 14:00:00|15176.33|15176.33|15181.84|15181.84|15181.84|15181.84|15174.5|15174.5|0
1680271500000|2023-03-31 14:05:00|15178.37|15178.37|15182.35|15182.35|15204.95|15204.95|15174.34|15174.34|0
1680271800000|2023-03-31 14:10:00|15183.57|15183.57|15168.05|15168.05|15183.57|15183.57|15168.05|15168.05|0
1680272100000|2023-03-31 14:15:00|15171.52|15171.52|15170.5|15170.5|15178.67|15178.67|15169.27|15169.27|0
1680272400000|2023-03-31 14:20:00|15168.89|15168.89|15179.66|15179.66|15187.84|15187.84|15167.11|15167.11|0
1680272700000|2023-03-31 14:25:00|15176.19|15176.19|15169.91|15169.91|15176.19|15176.19|15169.91|15169.91|0
1680273000000|2023-03-31 14:30:00|15165.02|15165.02|15188.16|15188.16|15190.15|15190.15|15165.02|15165.02|0
1680273300000|2023-03-31 14:35:00|15185.71|15185.71|15189.48|15189.48|15193.51|15193.51|15184.1|15184.1|0
1680273600000|2023-03-31 14:40:00|15187.03|15187.03|15185.36|15185.36|15188.26|15188.26|15177.97|15177.97|0
1680273900000|2023-03-31 14:45:00|15188.84|15188.84|15202.77|15202.77|15204|15204|15188.84|15188.84|0
1680274200000|2023-03-31 14:50:00|15205.22|15205.22|15193.51|15193.51|15206.45|15206.45|15193.51|15193.51|0
1680274500000|2023-03-31 14:55:00|15194.74|15194.74|15202.77|15202.77|15202.77|15202.77|15192.29|15192.29|0
1680274800000|2023-03-31 15:00:00|15199.3|15199.3|15199.72|15199.72|15202.77|15202.77|15192.16|15192.16|0
1680275100000|2023-03-31 15:05:00|15197.97|15197.97|15212.13|15212.13|15215.8|15215.8|15197.97|15197.97|0
1680275400000|2023-03-31 15:10:00|15211.24|15211.24|15219.16|15219.16|15220.38|15220.38|15211.24|15211.24|0
1680275700000|2023-03-31 15:15:00|15220.04|15220.04|15226.98|15226.98|15228.55|15228.55|15215.15|15215.15|0
1680276000000|2023-03-31 15:20:00|15230.46|15230.46|15234.47|15234.47|15238.32|15238.32|15228.35|15228.35|0
1680276300000|2023-03-31 15:25:00|15235.69|15235.69|15236.66|15236.66|15240.8|15240.8|15229.51|15229.51|0
1680506100000|2023-04-03 07:15:00|15092.04|15092.04|15056.05|15056.05|15092.04|15092.04|15053.63|15053.63|0
1680506400000|2023-04-03 07:20:00|15045.62|15045.62|15058.1|15058.1|15058.1|15058.1|15028.48|15028.48|0
1680506700000|2023-04-03 07:25:00|15061.58|15061.58|15017.25|15017.25|15061.58|15061.58|15017.25|15017.25|0
1680507000000|2023-04-03 07:30:00|15016.03|15016.03|15001.53|15001.53|15020.53|15020.53|15001.53|15001.53|0
1680507300000|2023-04-03 07:35:00|15000.73|15000.73|14986.46|14986.46|15000.73|15000.73|14955.6|14955.6|0
1680507600000|2023-04-03 07:40:00|14969.07|14969.07|14975|14975|14981.95|14981.95|14956.2|14956.2|0
1680507900000|2023-04-03 07:45:00|14968.88|14968.88|14969.9|14969.9|14978.28|14978.28|14968.88|14968.88|0
1680508200000|2023-04-03 07:50:00|14970.93|14970.93|14953.19|14953.19|14976.27|14976.27|14952.75|14952.75|0
1680508500000|2023-04-03 07:55:00|14940.94|14940.94|14960.14|14960.14|14960.14|14960.14|14939.72|14939.72|0
1680508800000|2023-04-03 08:00:00|14963.62|14963.62|14977.5|14977.5|14981.17|14981.17|14963.62|14963.62|0
1680509100000|2023-04-03 08:05:00|14986.07|14986.07|14980.77|14980.77|14999.34|14999.34|14978.12|14978.12|0
1680509400000|2023-04-03 08:10:00|14982|14982|14979.39|14979.39|14985.65|14985.65|14968.37|14968.37|0
1680509700000|2023-04-03 08:15:00|14981.84|14981.84|14988.36|14988.36|14988.36|14988.36|14980.47|14980.47|0
1680510000000|2023-04-03 08:20:00|14989.59|14989.59|14983.26|14983.26|14990.81|14990.81|14983.26|14983.26|0
1680510300000|2023-04-03 08:25:00|14982.04|14982.04|14975.14|14975.14|14984.09|14984.09|14970.24|14970.24|0
1680510600000|2023-04-03 08:30:00|14971.46|14971.46|14979.84|14979.84|14979.84|14979.84|14970.24|14970.24|0
1680510900000|2023-04-03 08:35:00|14979.43|14979.43|14993.72|14993.72|14996.18|14996.18|14979.43|14979.43|0
1680511200000|2023-04-03 08:40:00|14990.24|14990.24|15005.69|15005.69|15006.58|15006.58|14990.24|14990.24|0
1680511500000|2023-04-03 08:45:00|15019.16|15019.16|15010.05|15010.05|15019.16|15019.16|15007.6|15007.6|0
1680511800000|2023-04-03 08:50:00|15011.27|15011.27|15008.42|15008.42|15011.27|15011.27|15001.07|15001.07|0
1680512100000|2023-04-03 08:55:00|15015.37|15015.37|15014.57|15014.57|15025.8|15025.8|15014.57|15014.57|0
1680512400000|2023-04-03 09:00:00|15012.96|15012.96|15013.12|15013.12|15015.37|15015.37|15011.9|15011.9|0
1680512700000|2023-04-03 09:05:00|15019.24|15019.24|15031.44|15031.44|15034.92|15034.92|15019.24|15019.24|0
1680513000000|2023-04-03 09:10:00|15024.49|15024.49|15030.42|15030.42|15030.42|15030.42|15021.02|15021.02|0
1680513300000|2023-04-03 09:15:00|15040.21|15040.21|15044.91|15044.91|15048.39|15048.39|15040.21|15040.21|0
1680513600000|2023-04-03 09:20:00|15044.03|15044.03|15032.66|15032.66|15047.5|15047.5|15032.66|15032.66|0
1680513900000|2023-04-03 09:25:00|15036.13|15036.13|15019.12|15019.12|15039.61|15039.61|15019.12|15019.12|0
1680514200000|2023-04-03 09:30:00|15021.56|15021.56|15024.84|15024.84|15024.84|15024.84|15020.68|15020.68|0
1680514500000|2023-04-03 09:35:00|15028.51|15028.51|15022.58|15022.58|15028.51|15028.51|15021.36|15021.36|0
1680514800000|2023-04-03 09:40:00|15019.11|15019.11|14997.52|14997.52|15019.11|15019.11|14996.3|14996.3|0
1680515100000|2023-04-03 09:45:00|14994.05|14994.05|14994.05|14994.05|14997.52|14997.52|14992.84|14992.84|0
1680515400000|2023-04-03 09:50:00|14987.09|14987.09|14989.35|14989.35|14998.75|14998.75|14987.09|14987.09|0
1680515700000|2023-04-03 09:55:00|14985.67|14985.67|15001.77|15001.77|15001.77|15001.77|14982|14982|0
1680516000000|2023-04-03 10:00:00|14996.56|14996.56|15004.8|15004.8|15004.8|15004.8|14996.56|14996.56|0
1680516300000|2023-04-03 10:05:00|15003.58|15003.58|15005.49|15005.49|15005.49|15005.49|15001.13|15001.13|0
1680516600000|2023-04-03 10:10:00|15003.72|15003.72|15003.65|15003.65|15007.2|15007.2|15003.65|15003.65|0
1680516900000|2023-04-03 10:15:00|15006.31|15006.31|15007.53|15007.53|15009.98|15009.98|15005.09|15005.09|0
1680517200000|2023-04-03 10:20:00|15000.58|15000.58|14999.63|14999.63|15001.81|15001.81|14999.63|14999.63|0
1680517500000|2023-04-03 10:25:00|15006.58|15006.58|14997.38|14997.38|15015.99|15015.99|14996.16|14996.16|0
1680517800000|2023-04-03 10:30:00|15000.92|15000.92|14992.69|14992.69|15000.92|15000.92|14989.22|14989.22|0
1680518100000|2023-04-03 10:35:00|14996.17|14996.17|14992.69|14992.69|14996.17|14996.17|14992.69|14992.69|0
1680518400000|2023-04-03 10:40:00|14996.17|14996.17|14992.71|14992.71|14996.17|14996.17|14992.71|14992.71|0
1680518700000|2023-04-03 10:45:00|14987.81|14987.81|14996.82|14996.82|15000.29|15000.29|14987.81|14987.81|0
1680519000000|2023-04-03 10:50:00|15000.29|15000.29|15004.83|15004.83|15009.69|15009.69|15000.29|15000.29|0
1680519300000|2023-04-03 10:55:00|15005.72|15005.72|15009.2|15009.2|15009.2|15009.2|15005.72|15005.72|0
1680519600000|2023-04-03 11:00:00|15010.42|15010.42|15006.54|15006.54|15013.9|15013.9|15006.54|15006.54|0
1680519900000|2023-04-03 11:05:00|15003.06|15003.06|14996.03|14996.03|15003.06|15003.06|14990.94|14990.94|0
1680520200000|2023-04-03 11:10:00|14995.14|14995.14|15008.28|15008.28|15008.28|15008.28|14995.14|14995.14|0
1680520500000|2023-04-03 11:15:00|15009.5|15009.5|15016.45|15016.45|15016.45|15016.45|15009.5|15009.5|0
1680520800000|2023-04-03 11:20:00|15018.9|15018.9|15017.92|15017.92|15020.13|15020.13|15014.45|15014.45|0
1680521100000|2023-04-03 11:25:00|15019.67|15019.67|15023.23|15023.23|15023.23|15023.23|15019.67|15019.67|0
1680521400000|2023-04-03 11:30:00|15016.28|15016.28|15013.83|15013.83|15016.28|15016.28|15013.83|15013.83|0
1680521700000|2023-04-03 11:35:00|15016.28|15016.28|15002.61|15002.61|15016.28|15016.28|15002.61|15002.61|0
1680522000000|2023-04-03 11:40:00|15000.84|15000.84|14985.47|14985.47|15001.72|15001.72|14985.47|14985.47|0
1680522300000|2023-04-03 11:45:00|14984.6|14984.6|14982.49|14982.49|14984.6|14984.6|14982.49|14982.49|0
1680522600000|2023-04-03 11:50:00|14979.01|14979.01|14979.01|14979.01|14979.01|14979.01|14979.01|14979.01|0
1680522900000|2023-04-03 11:55:00|14976.35|14976.35|14981.27|14981.27|14981.27|14981.27|14975.15|14975.15|0
1680523200000|2023-04-03 12:00:00|14977.6|14977.6|14963.85|14963.85|14977.6|14977.6|14963.85|14963.85|0
1680523500000|2023-04-03 12:05:00|14966.29|14966.29|14961.59|14961.59|14966.29|14966.29|14961.59|14961.59|0
1680523800000|2023-04-03 12:10:00|14954.64|14954.64|14952.95|14952.95|14954.64|14954.64|14952.95|14952.95|0
1680524100000|2023-04-03 12:15:00|14955.4|14955.4|14961.93|14961.93|14968.37|14968.37|14955.4|14955.4|0
1680524400000|2023-04-03 12:20:00|14963.16|14963.16|14975.37|14975.37|14976.18|14976.18|14963.16|14963.16|0
1680524700000|2023-04-03 12:25:00|14978.85|14978.85|14987.22|14987.22|14990.9|14990.9|14978.85|14978.85|0
1680525000000|2023-04-03 12:30:00|14983.55|14983.55|14982.33|14982.33|14983.55|14983.55|14978.85|14978.85|0
1680525300000|2023-04-03 12:35:00|14981.1|14981.1|14980.72|14980.72|14982.33|14982.33|14977.64|14977.64|0
1680525600000|2023-04-03 12:40:00|14979.49|14979.49|14975.13|14975.13|14979.49|14979.49|14971.46|14971.46|0
1680525900000|2023-04-03 12:45:00|14971.66|14971.66|14971.99|14971.99|14974.1|14974.1|14971.66|14971.66|0
1680526200000|2023-04-03 12:50:00|14965.87|14965.87|14971.8|14971.8|14972.68|14972.68|14964.99|14964.99|0
1680526500000|2023-04-03 12:55:00|14975.27|14975.27|14978.75|14978.75|14978.75|14978.75|14975.27|14975.27|0
1680526800000|2023-04-03 13:00:00|14980.52|14980.52|14991.15|14991.15|14998.1|14998.1|14980.52|14980.52|0
1680527100000|2023-04-03 13:05:00|14998.1|14998.1|14994.62|14994.62|14998.1|14998.1|14994.62|14994.62|0
1680527400000|2023-04-03 13:10:00|14992.88|14992.88|15002.02|15002.02|15002.02|15002.02|14992.88|14992.88|0
1680527700000|2023-04-03 13:15:00|15005.7|15005.7|15000.95|15000.95|15008.29|15008.29|15000.95|15000.95|0
1680528000000|2023-04-03 13:20:00|15003.4|15003.4|14998.14|14998.14|15003.4|15003.4|14998.14|14998.14|0
1680528300000|2023-04-03 13:25:00|14996.83|14996.83|14988.13|14988.13|14999.45|14999.45|14988.13|14988.13|0
1680528600000|2023-04-03 13:30:00|14991.61|14991.61|15015.52|15015.52|15016.75|15016.75|14991.61|14991.61|0
1680528900000|2023-04-03 13:35:00|15015.08|15015.08|15016.94|15016.94|15022.11|15022.11|15006.32|15006.32|0
1680529200000|2023-04-03 13:40:00|15013.47|15013.47|15007.1|15007.1|15013.47|15013.47|15002.21|15002.21|0
1680529500000|2023-04-03 13:45:00|15010.58|15010.58|15031.32|15031.32|15032.96|15032.96|15010.58|15010.58|0
1680529800000|2023-04-03 13:50:00|15031.72|15031.72|15034.56|15034.56|15044.99|15044.99|15024.77|15024.77|0
1680530100000|2023-04-03 13:55:00|15035.87|15035.87|15032.25|15032.25|15040.43|15040.43|15031.03|15031.03|0
1680530400000|2023-04-03 14:00:00|15035.93|15035.93|15033.14|15033.14|15046.76|15046.76|15026.41|15026.41|0
1680530700000|2023-04-03 14:05:00|15036.61|15036.61|15016.78|15016.78|15037.84|15037.84|15014.33|15014.33|0
1680531000000|2023-04-03 14:10:00|15020.26|15020.26|15041.31|15041.31|15041.31|15041.31|15020.26|15020.26|0
1680531300000|2023-04-03 14:15:00|15042.2|15042.2|15052.23|15052.23|15052.23|15052.23|15041.6|15041.6|0
1680531600000|2023-04-03 14:20:00|15054.67|15054.67|15071.24|15071.24|15072.46|15072.46|15054.67|15054.67|0
1680531900000|2023-04-03 14:25:00|15072.12|15072.12|15090.51|15090.51|15090.51|15090.51|15072.12|15072.12|0
1680532200000|2023-04-03 14:30:00|15091.73|15091.73|15086.07|15086.07|15091.73|15091.73|15084.78|15084.78|0
1680532500000|2023-04-03 14:35:00|15086.96|15086.96|15080.77|15080.77|15090.84|15090.84|15079.55|15079.55|0
1680532800000|2023-04-03 14:40:00|15070.34|15070.34|15067.12|15067.12|15073.93|15073.93|15067.12|15067.12|0
1680533100000|2023-04-03 14:45:00|15063.64|15063.64|15050.17|15050.17|15063.64|15063.64|15044.24|15044.24|0
1680533400000|2023-04-03 14:50:00|15046.69|15046.69|15042.79|15042.79|15046.69|15046.69|15040.57|15040.57|0
1680533700000|2023-04-03 14:55:00|15039.31|15039.31|15023.1|15023.1|15039.31|15039.31|15023.1|15023.1|0
1680534000000|2023-04-03 15:00:00|15025.55|15025.55|15049.61|15049.61|15051.35|15051.35|15025.55|15025.55|0
1680534300000|2023-04-03 15:05:00|15052.23|15052.23|15042.67|15042.67|15052.23|15052.23|15037.91|15037.91|0
1680534600000|2023-04-03 15:10:00|15045.12|15045.12|15052.45|15052.45|15055.86|15055.86|15045.12|15045.12|0
1680534900000|2023-04-03 15:15:00|15055.93|15055.93|15056.99|15056.99|15057.95|15057.95|15055.93|15055.93|0
1680535200000|2023-04-03 15:20:00|15056.55|15056.55|15068.27|15068.27|15068.27|15068.27|15056|15056|0
1680535500000|2023-04-03 15:25:00|15067.38|15067.38|15064.24|15064.24|15069.15|15069.15|15057.3|15057.3|0
1680592500000|2023-04-04 07:15:00|15097.98|15097.98|15098.79|15098.79|15104.1|15104.1|15097.9|15097.9|0
1680592800000|2023-04-04 07:20:00|15095.11|15095.11|15106.21|15106.21|15107.83|15107.83|15095.11|15095.11|0
1680593100000|2023-04-04 07:25:00|15095.79|15095.79|15096.67|15096.67|15100.15|15100.15|15085.43|15085.43|0
1680593400000|2023-04-04 07:30:00|15100.15|15100.15|15117.92|15117.92|15120.37|15120.37|15100.15|15100.15|0
1680593700000|2023-04-04 07:35:00|15128.35|15128.35|15138.44|15138.44|15138.64|15138.64|15128.35|15128.35|0
1680594000000|2023-04-04 07:40:00|15140.89|15140.89|15110.18|15110.18|15140.89|15140.89|15110.18|15110.18|0
1680594300000|2023-04-04 07:45:00|15115.08|15115.08|15088.91|15088.91|15118.36|15118.36|15088.91|15088.91|0
1680594600000|2023-04-04 07:50:00|15091.36|15091.36|15085.63|15085.63|15092.59|15092.59|15085.63|15085.63|0
1680594900000|2023-04-04 07:55:00|15092.59|15092.59|15068.34|15068.34|15094.29|15094.29|15068.34|15068.34|0
1680595200000|2023-04-04 08:00:00|15064.86|15064.86|15084.14|15084.14|15089.46|15089.46|15063.98|15063.98|0
1680595500000|2023-04-04 08:05:00|15080.66|15080.66|15113.37|15113.37|15113.37|15113.37|15080.66|15080.66|0
1680595800000|2023-04-04 08:10:00|15117.04|15117.04|15086.22|15086.22|15117.04|15117.04|15077.82|15077.82|0
1680596100000|2023-04-04 08:15:00|15089.7|15089.7|15089.47|15089.47|15094.17|15094.17|15089.47|15089.47|0
1680596400000|2023-04-04 08:20:00|15096.43|15096.43|15119.29|15119.29|15119.29|15119.29|15096.43|15096.43|0
1680596700000|2023-04-04 08:25:00|15117.04|15117.04|15111.51|15111.51|15119.29|15119.29|15108.86|15108.86|0
1680597000000|2023-04-04 08:30:00|15108.03|15108.03|15110.28|15110.28|15118.46|15118.46|15108.03|15108.03|0
1680597300000|2023-04-04 08:35:00|15109.4|15109.4|15099.11|15099.11|15109.4|15109.4|15099.11|15099.11|0
1680597600000|2023-04-04 08:40:00|15104.01|15104.01|15109.31|15109.31|15109.31|15109.31|15093.39|15093.39|0
1680597900000|2023-04-04 08:45:00|15106.86|15106.86|15108.89|15108.89|15110.34|15110.34|15099.91|15099.91|0
1680598200000|2023-04-04 08:50:00|15112.37|15112.37|15114.82|15114.82|15114.82|15114.82|15111.34|15111.34|0
1680598500000|2023-04-04 08:55:00|15111.34|15111.34|15111.54|15111.54|15115.01|15115.01|15110.31|15110.31|0
1680598800000|2023-04-04 09:00:00|15112.76|15112.76|15108.83|15108.83|15115.21|15115.21|15106.38|15106.38|0
1680599100000|2023-04-04 09:05:00|15119.26|15119.26|15134.74|15134.74|15134.74|15134.74|15119.26|15119.26|0
1680599400000|2023-04-04 09:10:00|15137.18|15137.18|15136.16|15136.16|15137.38|15137.38|15129.01|15129.01|0
1680599700000|2023-04-04 09:15:00|15135.27|15135.27|15136.5|15136.5|15137.72|15137.72|15132.82|15132.82|0
1680600000000|2023-04-04 09:20:00|15140.17|15140.17|15123.29|15123.29|15140.17|15140.17|15123.29|15123.29|0
1680600300000|2023-04-04 09:25:00|15125.74|15125.74|15091.75|15091.75|15125.74|15125.74|15091.75|15091.75|0
1680600600000|2023-04-04 09:30:00|15092.98|15092.98|15101.66|15101.66|15112.11|15112.11|15092.98|15092.98|0
1680600900000|2023-04-04 09:35:00|15097.98|15097.98|15076.34|15076.34|15097.98|15097.98|15070.22|15070.22|0
1680601200000|2023-04-04 09:40:00|15079.88|15079.88|15086.23|15086.23|15089.9|15089.9|15079.88|15079.88|0
1680601500000|2023-04-04 09:45:00|15087.45|15087.45|15112.91|15112.91|15112.91|15112.91|15083.65|15083.65|0
1680601800000|2023-04-04 09:50:00|15111.69|15111.69|15101.08|15101.08|15115.16|15115.16|15098.09|15098.09|0
1680602100000|2023-04-04 09:55:00|15103.53|15103.53|15118.66|15118.66|15118.66|15118.66|15099.86|15099.86|0
1680602400000|2023-04-04 10:00:00|15114.99|15114.99|15117.92|15117.92|15124.59|15124.59|15114.99|15114.99|0
1680602700000|2023-04-04 10:05:00|15121.59|15121.59|15126.1|15126.1|15128.54|15128.54|15121.4|15121.4|0
1680603000000|2023-04-04 10:10:00|15123.65|15123.65|15119.96|15119.96|15123.65|15123.65|15107.56|15107.56|0
1680603300000|2023-04-04 10:15:00|15117.51|15117.51|15109.34|15109.34|15117.51|15117.51|15109.34|15109.34|0
1680603600000|2023-04-04 10:20:00|15111.78|15111.78|15099.93|15099.93|15111.78|15111.78|15099.93|15099.93|0
1680603900000|2023-04-04 10:25:00|15103.41|15103.41|15104.26|15104.26|15110.36|15110.36|15103.41|15103.41|0
1680604200000|2023-04-04 10:30:00|15107.93|15107.93|15115.08|15115.08|15117.53|15117.53|15107.93|15107.93|0
1680604500000|2023-04-04 10:35:00|15111.61|15111.61|15114.05|15114.05|15114.05|15114.05|15111.61|15111.61|0
1680604800000|2023-04-04 10:40:00|15121.01|15121.01|15135.51|15135.51|15137.53|15137.53|15121.01|15121.01|0
1680605100000|2023-04-04 10:45:00|15135.1|15135.1|15134.46|15134.46|15137.92|15137.92|15132.83|15132.83|0
1680605400000|2023-04-04 10:50:00|15134.06|15134.06|15133.42|15133.42|15144.63|15144.63|15132.31|15132.31|0
1680605700000|2023-04-04 10:55:00|15133.02|15133.02|15137.92|15137.92|15137.92|15137.92|15130.77|15130.77|0
1680606000000|2023-04-04 11:00:00|15134.44|15134.44|15134.44|15134.44|15134.44|15134.44|15134.44|15134.44|0
1680606300000|2023-04-04 11:05:00|15136.89|15136.89|15146.1|15146.1|15147.32|15147.32|15136.89|15136.89|0
1680606600000|2023-04-04 11:10:00|15147.32|15147.32|15145.07|15145.07|15148.55|15148.55|15145.07|15145.07|0
1680606900000|2023-04-04 11:15:00|15148.55|15148.55|15136.89|15136.89|15149.77|15149.77|15135.67|15135.67|0
1680607200000|2023-04-04 11:20:00|15135.67|15135.67|15143.01|15143.01|15146.49|15146.49|15135.67|15135.67|0
1680607500000|2023-04-04 11:25:00|15145.46|15145.46|15146.11|15146.11|15146.11|15146.11|15142.63|15142.63|0
1680607800000|2023-04-04 11:30:00|15142.63|15142.63|15148.55|15148.55|15148.55|15148.55|15142.63|15142.63|0
1680608100000|2023-04-04 11:35:00|15152.03|15152.03|15137.93|15137.93|15155.51|15155.51|15137.93|15137.93|0
1680608400000|2023-04-04 11:40:00|15130.98|15130.98|15120.42|15120.42|15130.98|15130.98|15113.46|15113.46|0
1680608700000|2023-04-04 11:45:00|15121.64|15121.64|15114.51|15114.51|15121.64|15121.64|15114.51|15114.51|0
1680609000000|2023-04-04 11:50:00|15107.56|15107.56|15121.66|15121.66|15121.66|15121.66|15107.56|15107.56|0
1680609300000|2023-04-04 11:55:00|15122.88|15122.88|15128.81|15128.81|15128.81|15128.81|15120.44|15120.44|0
1680609600000|2023-04-04 12:00:00|15127.58|15127.58|15110.23|15110.23|15131.06|15131.06|15110.23|15110.23|0
1680609900000|2023-04-04 12:05:00|15112.67|15112.67|15110.65|15110.65|15112.67|15112.67|15110.65|15110.65|0
1680610200000|2023-04-04 12:10:00|15111.87|15111.87|15114.12|15114.12|15114.12|15114.12|15110.65|15110.65|0
1680610500000|2023-04-04 12:15:00|15116.57|15116.57|15112.82|15112.82|15122.22|15122.22|15112.82|15112.82|0
1680610800000|2023-04-04 12:20:00|15116.3|15116.3|15115.88|15115.88|15120.58|15120.58|15115.88|15115.88|0
1680611100000|2023-04-04 12:25:00|15111.18|15111.18|15106.48|15106.48|15111.18|15111.18|15106.48|15106.48|0
1680611400000|2023-04-04 12:30:00|15108.93|15108.93|15108.66|15108.66|15108.93|15108.93|15106.48|15106.48|0
1680611700000|2023-04-04 12:35:00|15109.87|15109.87|15139.11|15139.11|15139.11|15139.11|15109.87|15109.87|0
1680612000000|2023-04-04 12:40:00|15140.34|15140.34|15141.76|15141.76|15142.98|15142.98|15133.39|15133.39|0
1680612300000|2023-04-04 12:45:00|15140.53|15140.53|15144.7|15144.7|15153.61|15153.61|15138.09|15138.09|0
1680612600000|2023-04-04 12:50:00|15145.92|15145.92|15143.46|15143.46|15149.59|15149.59|15143.46|15143.46|0
1680612900000|2023-04-04 12:55:00|15147.13|15147.13|15138.95|15138.95|15147.13|15147.13|15138.95|15138.95|0
1680613200000|2023-04-04 13:00:00|15140.18|15140.18|15132|15132|15140.18|15140.18|15132|15132|0
1680613500000|2023-04-04 13:05:00|15133.61|15133.61|15141.79|15141.79|15141.79|15141.79|15133.61|15133.61|0
1680613800000|2023-04-04 13:10:00|15138.31|15138.31|15141.42|15141.42|15142.58|15142.58|15134.2|15134.2|0
1680614100000|2023-04-04 13:15:00|15143.87|15143.87|15128.74|15128.74|15143.87|15143.87|15128.74|15128.74|0
1680614400000|2023-04-04 13:20:00|15129.96|15129.96|15135.15|15135.15|15137.2|15137.2|15129.02|15129.02|0
1680614700000|2023-04-04 13:25:00|15138.63|15138.63|15141.08|15141.08|15142.1|15142.1|15132.7|15132.7|0
1680615000000|2023-04-04 13:30:00|15134.12|15134.12|15140.72|15140.72|15149.51|15149.51|15131.74|15131.74|0
1680615300000|2023-04-04 13:35:00|15138.95|15138.95|15128.96|15128.96|15138.95|15138.95|15126.01|15126.01|0
1680615600000|2023-04-04 13:40:00|15130.18|15130.18|15132.18|15132.18|15140.16|15140.16|15123.26|15123.26|0
1680615900000|2023-04-04 13:45:00|15128.7|15128.7|15159.99|15159.99|15163.46|15163.46|15128.7|15128.7|0
1680616200000|2023-04-04 13:50:00|15160.39|15160.39|15158.09|15158.09|15166.32|15166.32|15148.55|15148.55|0
1680616500000|2023-04-04 13:55:00|15151.14|15151.14|15148.35|15148.35|15160.2|15160.2|15148.35|15148.35|0
1680616800000|2023-04-04 14:00:00|15162.25|15162.25|15153.81|15153.81|15179.9|15179.9|15148.71|15148.71|0
1680617100000|2023-04-04 14:05:00|15157.29|15157.29|15149.75|15149.75|15160.77|15160.77|15148.92|15148.92|0
1680617400000|2023-04-04 14:10:00|15146.27|15146.27|15137.14|15137.14|15151.24|15151.24|15137.14|15137.14|0
1680617700000|2023-04-04 14:15:00|15140.62|15140.62|15108.18|15108.18|15140.62|15140.62|15108.18|15108.18|0
1680618000000|2023-04-04 14:20:00|15109.4|15109.4|15090.96|15090.96|15111.85|15111.85|15087.97|15087.97|0
1680618300000|2023-04-04 14:25:00|15094.44|15094.44|15107.17|15107.17|15109.62|15109.62|15092.67|15092.67|0
1680618600000|2023-04-04 14:30:00|15110.65|15110.65|15106.93|15106.93|15117.56|15117.56|15106.93|15106.93|0
1680618900000|2023-04-04 14:35:00|15102.03|15102.03|15080.99|15080.99|15104.48|15104.48|15080.99|15080.99|0
1680619200000|2023-04-04 14:40:00|15080.19|15080.19|15070.58|15070.58|15090.61|15090.61|15048.96|15048.96|0
1680619500000|2023-04-04 14:45:00|15073.03|15073.03|15058.04|15058.04|15074.25|15074.25|15055.59|15055.59|0
1680619800000|2023-04-04 14:50:00|15059.26|15059.26|15060.92|15060.92|15071.84|15071.84|15059.26|15059.26|0
1680620100000|2023-04-04 14:55:00|15062.69|15062.69|15053.55|15053.55|15075.48|15075.48|15053.55|15053.55|0
1680620400000|2023-04-04 15:00:00|15052.33|15052.33|15048.46|15048.46|15060.32|15060.32|15048.46|15048.46|0
1680620700000|2023-04-04 15:05:00|15050.91|15050.91|15039.69|15039.69|15054.58|15054.58|15038.46|15038.46|0
1680621000000|2023-04-04 15:10:00|15032.73|15032.73|15045.77|15045.77|15051.7|15051.7|15030.08|15030.08|0
1680621300000|2023-04-04 15:15:00|15044.55|15044.55|15028.74|15028.74|15044.55|15044.55|15026.29|15026.29|0
1680621600000|2023-04-04 15:20:00|15032.22|15032.22|15039.63|15039.63|15039.63|15039.63|15032.22|15032.22|0
1680621900000|2023-04-04 15:25:00|15040.86|15040.86|15056.09|15056.09|15058.63|15058.63|15033.9|15033.9|0
1680678900000|2023-04-05 07:15:00|14842.12|14842.12|14872.61|14872.61|14872.61|14872.61|14841.23|14841.23|0
1680679200000|2023-04-05 07:20:00|14879.56|14879.56|14879.35|14879.35|14904.29|14904.29|14879.35|14879.35|0
1680679500000|2023-04-05 07:25:00|14893.26|14893.26|14855.73|14855.73|14900.21|14900.21|14855.73|14855.73|0
1680679800000|2023-04-05 07:30:00|14862.68|14862.68|14878.71|14878.71|14878.71|14878.71|14841.87|14841.87|0
1680680100000|2023-04-05 07:35:00|14860.34|14860.34|14828.1|14828.1|14860.34|14860.34|14827.22|14827.22|0
1680680400000|2023-04-05 07:40:00|14838.53|14838.53|14788.62|14788.62|14838.53|14838.53|14788.62|14788.62|0
1680680700000|2023-04-05 07:45:00|14781.66|14781.66|14781.5|14781.5|14784.98|14784.98|14777|14777|0
1680681000000|2023-04-05 07:50:00|14777.83|14777.83|14728.97|14728.97|14777.83|14777.83|14728.97|14728.97|0
1680681300000|2023-04-05 07:55:00|14727.75|14727.75|14718.03|14718.03|14730.97|14730.97|14718.03|14718.03|0
1680681600000|2023-04-05 08:00:00|14715.58|14715.58|14690.78|14690.78|14715.58|14715.58|14690.78|14690.78|0
1680681900000|2023-04-05 08:05:00|14692.01|14692.01|14637.17|14637.17|14692.01|14692.01|14637.17|14637.17|0
1680682200000|2023-04-05 08:10:00|14651.07|14651.07|14642.44|14642.44|14655.12|14655.12|14637.17|14637.17|0
1680682500000|2023-04-05 08:15:00|14637.54|14637.54|14680.34|14680.34|14680.34|14680.34|14634.88|14634.88|0
1680682800000|2023-04-05 08:20:00|14681.23|14681.23|14706.59|14706.59|14712.85|14712.85|14681.23|14681.23|0
1680683100000|2023-04-05 08:25:00|14712.71|14712.71|14723.53|14723.53|14724.75|14724.75|14712.71|14712.71|0
1680683400000|2023-04-05 08:30:00|14718.63|14718.63|14722.5|14722.5|14722.5|14722.5|14716.38|14716.38|0
1680683700000|2023-04-05 08:35:00|14719.03|14719.03|14731.48|14731.48|14733.87|14733.87|14719.03|14719.03|0
1680684000000|2023-04-05 08:40:00|14733.09|14733.09|14739.48|14739.48|14741.93|14741.93|14733.09|14733.09|0
1680684300000|2023-04-05 08:45:00|14736|14736|14724.71|14724.71|14736|14736|14724.71|14724.71|0
1680684600000|2023-04-05 08:50:00|14730.83|14730.83|14724.02|14724.02|14733.28|14733.28|14716.92|14716.92|0
1680684900000|2023-04-05 08:55:00|14720.54|14720.54|14704.23|14704.23|14720.54|14720.54|14690.32|14690.32|0
1680685200000|2023-04-05 09:00:00|14707.7|14707.7|14726.03|14726.03|14726.03|14726.03|14700.89|14700.89|0
1680685500000|2023-04-05 09:05:00|14732.15|14732.15|14735.63|14735.63|14739.1|14739.1|14732.15|14732.15|0
1680685800000|2023-04-05 09:10:00|14739.1|14739.1|14743.81|14743.81|14743.81|14743.81|14739.1|14739.1|0
1680686100000|2023-04-05 09:15:00|14742.58|14742.58|14732.2|14732.2|14742.58|14742.58|14715.01|14715.01|0
1680686400000|2023-04-05 09:20:00|14728.72|14728.72|14721.57|14721.57|14728.72|14728.72|14721.57|14721.57|0
1680686700000|2023-04-05 09:25:00|14719.12|14719.12|14732.74|14732.74|14732.74|14732.74|14716.87|14716.87|0
1680687000000|2023-04-05 09:30:00|14733.18|14733.18|14733.75|14733.75|14733.75|14733.75|14726.8|14726.8|0
1680687300000|2023-04-05 09:35:00|14732.54|14732.54|14732.54|14732.54|14732.54|14732.54|14732.54|14732.54|0
1680687600000|2023-04-05 09:40:00|14733.77|14733.77|14732.21|14732.21|14734.66|14734.66|14730.29|14730.29|0
1680687900000|2023-04-05 09:45:00|14733.43|14733.43|14735.86|14735.86|14735.86|14735.86|14733.43|14733.43|0
1680688200000|2023-04-05 09:50:00|14736.3|14736.3|14745.32|14745.32|14745.32|14745.32|14736.3|14736.3|0
1680688500000|2023-04-05 09:55:00|14744.09|14744.09|14739.51|14739.51|14744.09|14744.09|14733.36|14733.36|0
1680688800000|2023-04-05 10:00:00|14737.06|14737.06|14735.68|14735.68|14738.27|14738.27|14734.79|14734.79|0
1680689100000|2023-04-05 10:05:00|14742.63|14742.63|14739.15|14739.15|14753.32|14753.32|14739.15|14739.15|0
1680689700000|2023-04-05 10:15:00|14740.04|14740.04|14740.04|14740.04|14743.52|14743.52|14740.04|14740.04|0
1680690000000|2023-04-05 10:20:00|14740.84|14740.84|14716.15|14716.15|14740.84|14740.84|14716.15|14716.15|0
1680690300000|2023-04-05 10:25:00|14719.82|14719.82|14717.37|14717.37|14722.27|14722.27|14716.15|14716.15|0
1680690600000|2023-04-05 10:30:00|14718.6|14718.6|14712.47|14712.47|14719.82|14719.82|14706.35|14706.35|0
1680690900000|2023-04-05 10:35:00|14711.25|14711.25|14715.71|14715.71|14723.05|14723.05|14708.8|14708.8|0
1680691200000|2023-04-05 10:40:00|14716.93|14716.93|14720.13|14720.13|14720.61|14720.61|14710.18|14710.18|0
1680691500000|2023-04-05 10:45:00|14711.56|14711.56|14704.42|14704.42|14711.56|14711.56|14702.78|14702.78|0
1680691800000|2023-04-05 10:50:00|14700.94|14700.94|14659.96|14659.96|14700.94|14700.94|14659.96|14659.96|0
1680692100000|2023-04-05 10:55:00|14663.63|14663.63|14652.22|14652.22|14663.63|14663.63|14650.45|14650.45|0
1680692400000|2023-04-05 11:00:00|14653.43|14653.43|14622.64|14622.64|14654.31|14654.31|14617.75|14617.75|0
1680692700000|2023-04-05 11:05:00|14623.87|14623.87|14605.07|14605.07|14623.87|14623.87|14605.07|14605.07|0
1680693000000|2023-04-05 11:10:00|14604.19|14604.19|14599.51|14599.51|14606.46|14606.46|14596.85|14596.85|0
1680693300000|2023-04-05 11:15:00|14597.06|14597.06|14597.04|14597.04|14606.46|14606.46|14597.04|14597.04|0
1680693600000|2023-04-05 11:20:00|14595.81|14595.81|14610.5|14610.5|14610.5|14610.5|14590.36|14590.36|0
1680693900000|2023-04-05 11:25:00|14606.57|14606.57|14609.02|14609.02|14609.02|14609.02|14606.57|14606.57|0
1680694200000|2023-04-05 11:30:00|14612.51|14612.51|14621.59|14621.59|14621.59|14621.59|14608.54|14608.54|0
1680694500000|2023-04-05 11:35:00|14618.12|14618.12|14606|14606|14618.12|14618.12|14606|14606|0
1680694800000|2023-04-05 11:40:00|14605.59|14605.59|14588.17|14588.17|14605.59|14605.59|14588.17|14588.17|0
1680695100000|2023-04-05 11:45:00|14589.92|14589.92|14598.14|14598.14|14598.14|14598.14|14589.92|14589.92|0
1680695400000|2023-04-05 11:50:00|14591.19|14591.19|14595.89|14595.89|14597.11|14597.11|14591.19|14591.19|0
1680695700000|2023-04-05 11:55:00|14594.12|14594.12|14595.02|14595.02|14596.23|14596.23|14593.81|14593.81|0
1680696300000|2023-04-05 12:05:00|14598.5|14598.5|14578.14|14578.14|14598.5|14598.5|14578.14|14578.14|0
1680696600000|2023-04-05 12:10:00|14574.67|14574.67|14542.39|14542.39|14578.14|14578.14|14542.39|14542.39|0
1680696900000|2023-04-05 12:15:00|14541.59|14541.59|14546.92|14546.92|14546.98|14546.98|14534.11|14534.11|0
1680697200000|2023-04-05 12:20:00|14543.24|14543.24|14537.93|14537.93|14543.24|14543.24|14537.93|14537.93|0
1680697500000|2023-04-05 12:25:00|14539.7|14539.7|14541.76|14541.76|14556.05|14556.05|14532.35|14532.35|0
1680697800000|2023-04-05 12:30:00|14540.53|14540.53|14521.67|14521.67|14546.65|14546.65|14521.67|14521.67|0
1680698100000|2023-04-05 12:35:00|14523.45|14523.45|14564.99|14564.99|14564.99|14564.99|14523.45|14523.45|0
1680698400000|2023-04-05 12:40:00|14562.54|14562.54|14562.57|14562.57|14562.57|14562.57|14558.87|14558.87|0
1680698700000|2023-04-05 12:45:00|14560.12|14560.12|14566.79|14566.79|14566.79|14566.79|14560.12|14560.12|0
1680699000000|2023-04-05 12:50:00|14568.02|14568.02|14560.87|14560.87|14568.02|14568.02|14554.75|14554.75|0
1680699300000|2023-04-05 12:55:00|14557.39|14557.39|14537.51|14537.51|14560.87|14560.87|14537.51|14537.51|0
1680699600000|2023-04-05 13:00:00|14536.63|14536.63|14542.16|14542.16|14550.34|14550.34|14530.51|14530.51|0
1680699900000|2023-04-05 13:05:00|14543.38|14543.38|14540.34|14540.34|14543.38|14543.38|14533.2|14533.2|0
1680700200000|2023-04-05 13:10:00|14537.89|14537.89|14542.25|14542.25|14542.25|14542.25|14529.32|14529.32|0
1680700500000|2023-04-05 13:15:00|14543.13|14543.13|14533.89|14533.89|14543.13|14543.13|14533.21|14533.21|0
1680700800000|2023-04-05 13:20:00|14536.54|14536.54|14531.81|14531.81|14538.32|14538.32|14522.58|14522.58|0
1680701100000|2023-04-05 13:25:00|14530.92|14530.92|14526.7|14526.7|14533.37|14533.37|14523.23|14523.23|0
1680701400000|2023-04-05 13:30:00|14530.38|14530.38|14521.73|14521.73|14532.98|14532.98|14521.73|14521.73|0
1680701700000|2023-04-05 13:35:00|14525.21|14525.21|14546.58|14546.58|14551.28|14551.28|14525.21|14525.21|0
1680702000000|2023-04-05 13:40:00|14547.8|14547.8|14547.41|14547.41|14554.76|14554.76|14541.29|14541.29|0
1680702300000|2023-04-05 13:45:00|14545.8|14545.8|14547.73|14547.73|14554.77|14554.77|14545.36|14545.36|0
1680702600000|2023-04-05 13:50:00|14545.28|14545.28|14580.53|14580.53|14580.53|14580.53|14541.81|14541.81|0
1680702900000|2023-04-05 13:55:00|14579.3|14579.3|14577.56|14577.56|14585.73|14585.73|14574.41|14574.41|0
1680703200000|2023-04-05 14:00:00|14581.03|14581.03|14580.59|14580.59|14592.17|14592.17|14573.08|14573.08|0
1680703500000|2023-04-05 14:05:00|14584.07|14584.07|14576.29|14576.29|14586.72|14586.72|14570.7|14570.7|0
1680703800000|2023-04-05 14:10:00|14575.07|14575.07|14566.5|14566.5|14575.07|14575.07|14564.25|14564.25|0
1680704100000|2023-04-05 14:15:00|14567.38|14567.38|14575.75|14575.75|14575.75|14575.75|14567.38|14567.38|0
1680704400000|2023-04-05 14:20:00|14576.98|14576.98|14589.57|14589.57|14589.57|14589.57|14576.98|14576.98|0
1680704700000|2023-04-05 14:25:00|14586.09|14586.09|14583.79|14583.79|14597.94|14597.94|14583.79|14583.79|0
1680705000000|2023-04-05 14:30:00|14580.31|14580.31|14581.59|14581.59|14585.89|14585.89|14576.83|14576.83|0
1680705300000|2023-04-05 14:35:00|14581.99|14581.99|14570.14|14570.14|14582.39|14582.39|14570.14|14570.14|0
1680705600000|2023-04-05 14:40:00|14552.75|14552.75|14547.42|14547.42|14560.74|14560.74|14543.3|14543.3|0
1680705900000|2023-04-05 14:45:00|14548.65|14548.65|14538.1|14538.1|14548.65|14548.65|14538.1|14538.1|0
1680706200000|2023-04-05 14:50:00|14537.7|14537.7|14546.27|14546.27|14546.27|14546.27|14536.48|14536.48|0
1680706500000|2023-04-05 14:55:00|14542.79|14542.79|14545.43|14545.43|14547.07|14547.07|14542.77|14542.77|0
1680706800000|2023-04-05 15:00:00|14548.91|14548.91|14550.14|14550.14|14551.36|14551.36|14547.69|14547.69|0
1680707100000|2023-04-05 15:05:00|14550.54|14550.54|14572.14|14572.14|14572.14|14572.14|14550.54|14550.54|0
1680707400000|2023-04-05 15:10:00|14570.36|14570.36|14560.94|14560.94|14570.36|14570.36|14558.84|14558.84|0
1680707700000|2023-04-05 15:15:00|14563.6|14563.6|14571.36|14571.36|14584.76|14584.76|14562.71|14562.71|0
1680708000000|2023-04-05 15:20:00|14569.75|14569.75|14565.66|14565.66|14579.77|14579.77|14565.66|14565.66|0
1680708300000|2023-04-05 15:25:00|14564.44|14564.44|14575.84|14575.84|14575.84|14575.84|14557.97|14557.97|0
1680765300000|2023-04-06 07:15:00|14594.31|14594.31|14607.19|14607.19|14607.19|14607.19|14591.86|14591.86|0
1680765600000|2023-04-06 07:20:00|14603.71|14603.71|14592.89|14592.89|14603.71|14603.71|14586.77|14586.77|0
1680765900000|2023-04-06 07:25:00|14594.11|14594.11|14624.31|14624.31|14624.31|14624.31|14594.11|14594.11|0
1680766200000|2023-04-06 07:30:00|14625.19|14625.19|14628.4|14628.4|14645.45|14645.45|14618.61|14618.61|0
1680766500000|2023-04-06 07:35:00|14625.95|14625.95|14629.62|14629.62|14629.62|14629.62|14623.5|14623.5|0
1680766800000|2023-04-06 07:40:00|14626.08|14626.08|14634.92|14634.92|14637.37|14637.37|14626.08|14626.08|0
1680767100000|2023-04-06 07:45:00|14633.69|14633.69|14609.83|14609.83|14633.69|14633.69|14609.83|14609.83|0
1680767400000|2023-04-06 07:50:00|14604.93|14604.93|14620.49|14620.49|14620.49|14620.49|14602.52|14602.52|0
1680767700000|2023-04-06 07:55:00|14618.04|14618.04|14616.42|14616.42|14620.49|14620.49|14609.67|14609.67|0
1680768000000|2023-04-06 08:00:00|14612.94|14612.94|14616.74|14616.74|14627.17|14627.17|14612.94|14612.94|0
1680768300000|2023-04-06 08:05:00|14609.78|14609.78|14632.26|14632.26|14632.26|14632.26|14609.78|14609.78|0
1680768600000|2023-04-06 08:10:00|14634.03|14634.03|14632.15|14632.15|14634.03|14634.03|14628.89|14628.89|0
1680768900000|2023-04-06 08:15:00|14628.67|14628.67|14621.81|14621.81|14629.56|14629.56|14607.95|14607.95|0
1680769200000|2023-04-06 08:20:00|14625.28|14625.28|14636.54|14636.54|14638.55|14638.55|14621.81|14621.81|0
1680769500000|2023-04-06 08:25:00|14632.87|14632.87|14629.2|14629.2|14636.35|14636.35|14629.2|14629.2|0
1680769800000|2023-04-06 08:30:00|14626.54|14626.54|14610.19|14610.19|14626.54|14626.54|14603.23|14603.23|0
1680770100000|2023-04-06 08:35:00|14608.58|14608.58|14604.68|14604.68|14612.05|14612.05|14597.55|14597.55|0
1680770400000|2023-04-06 08:40:00|14605.9|14605.9|14612.91|14612.91|14615.16|14615.16|14605.9|14605.9|0
1680770700000|2023-04-06 08:45:00|14611.68|14611.68|14580.16|14580.16|14616.14|14616.14|14580.16|14580.16|0
1680771000000|2023-04-06 08:50:00|14576.68|14576.68|14581.43|14581.43|14581.43|14581.43|14568.95|14568.95|0
1680771300000|2023-04-06 08:55:00|14588.38|14588.38|14609.72|14609.72|14609.72|14609.72|14588.38|14588.38|0
1680771600000|2023-04-06 09:00:00|14609.32|14609.32|14610.79|14610.79|14615.35|14615.35|14605.75|14605.75|0
1680771900000|2023-04-06 09:05:00|14602.05|14602.05|14600.63|14600.63|14604.3|14604.3|14597.15|14597.15|0
1680772200000|2023-04-06 09:10:00|14601.52|14601.52|14599.49|14599.49|14601.52|14601.52|14594.59|14594.59|0
1680772500000|2023-04-06 09:15:00|14598.26|14598.26|14569.68|14569.68|14598.26|14598.26|14569.68|14569.68|0
1680772800000|2023-04-06 09:20:00|14568.45|14568.45|14548.84|14548.84|14568.45|14568.45|14548.84|14548.84|0
1680773100000|2023-04-06 09:25:00|14546.19|14546.19|14548.46|14548.46|14548.46|14548.46|14544.96|14544.96|0
1680773400000|2023-04-06 09:30:00|14541.5|14541.5|14566.32|14566.32|14566.32|14566.32|14541.5|14541.5|0
1680773700000|2023-04-06 09:35:00|14567.2|14567.2|14573.31|14573.31|14573.31|14573.31|14567.2|14567.2|0
1680774000000|2023-04-06 09:40:00|14575.97|14575.97|14580.44|14580.44|14580.44|14580.44|14575.97|14575.97|0
1680774300000|2023-04-06 09:45:00|14581.25|14581.25|14576.74|14576.74|14587.37|14587.37|14576.74|14576.74|0
1680774600000|2023-04-06 09:50:00|14573.27|14573.27|14588.79|14588.79|14588.79|14588.79|14573.27|14573.27|0
1680774900000|2023-04-06 09:55:00|14591.23|14591.23|14593.41|14593.41|14596.89|14596.89|14588.79|14588.79|0
1680775200000|2023-04-06 10:00:00|14592.21|14592.21|14559.81|14559.81|14592.21|14592.21|14556.14|14556.14|0
1680775500000|2023-04-06 10:05:00|14563.29|14563.29|14574.94|14574.94|14574.94|14574.94|14563.29|14563.29|0
1680775800000|2023-04-06 10:10:00|14576.17|14576.17|14574.94|14574.94|14576.17|14576.17|14573.72|14573.72|0
1680776100000|2023-04-06 10:15:00|14578.62|14578.62|14587.82|14587.82|14590.27|14590.27|14578.62|14578.62|0
1680776400000|2023-04-06 10:20:00|14584.76|14584.76|14586.2|14586.2|14592.32|14592.32|14584.76|14584.76|0
1680776700000|2023-04-06 10:25:00|14581.3|14581.3|14583.57|14583.57|14583.57|14583.57|14580.09|14580.09|0
1680777000000|2023-04-06 10:30:00|14583.13|14583.13|14584.15|14584.15|14585.37|14585.37|14579.65|14579.65|0
1680777300000|2023-04-06 10:35:00|14587.62|14587.62|14592.55|14592.55|14593.77|14593.77|14587.62|14587.62|0
1680777600000|2023-04-06 10:40:00|14591.32|14591.32|14593.77|14593.77|14593.77|14593.77|14591.32|14591.32|0
1680777900000|2023-04-06 10:45:00|14597.25|14597.25|14586.82|14586.82|14598.45|14598.45|14584.55|14584.55|0
1680778200000|2023-04-06 10:50:00|14584.37|14584.37|14584.37|14584.37|14585.59|14585.59|14584.37|14584.37|0
1680778500000|2023-04-06 10:55:00|14579.47|14579.47|14574.35|14574.35|14580.7|14580.7|14571.9|14571.9|0
1680778800000|2023-04-06 11:00:00|14575.58|14575.58|14588.61|14588.61|14589.83|14589.83|14574.7|14574.7|0
1680779100000|2023-04-06 11:05:00|14587.8|14587.8|14584.33|14584.33|14587.8|14587.8|14580.85|14580.85|0
1680779400000|2023-04-06 11:10:00|14583.89|14583.89|14581.06|14581.06|14583.89|14583.89|14577.58|14577.58|0
1680779700000|2023-04-06 11:15:00|14584.53|14584.53|14590.12|14590.12|14590.12|14590.12|14584.53|14584.53|0
1680780000000|2023-04-06 11:20:00|14586.64|14586.64|14584.52|14584.52|14586.64|14586.64|14584.2|14584.2|0
1680780300000|2023-04-06 11:25:00|14584.08|14584.08|14600.43|14600.43|14600.43|14600.43|14584.08|14584.08|0
1680780600000|2023-04-06 11:30:00|14602.88|14602.88|14590.58|14590.58|14602.88|14602.88|14590.58|14590.58|0
1680780900000|2023-04-06 11:35:00|14589.7|14589.7|14592.15|14592.15|14592.15|14592.15|14589.7|14589.7|0
1680781200000|2023-04-06 11:40:00|14592.55|14592.55|14580.72|14580.72|14597.86|14597.86|14580.72|14580.72|0
1680781500000|2023-04-06 11:45:00|14578.07|14578.07|14593.07|14593.07|14593.07|14593.07|14576.84|14576.84|0
1680781800000|2023-04-06 11:50:00|14593.51|14593.51|14578.3|14578.3|14593.95|14593.95|14578.3|14578.3|0
1680782100000|2023-04-06 11:55:00|14577.42|14577.42|14577.36|14577.36|14580.89|14580.89|14577.36|14577.36|0
1680782400000|2023-04-06 12:00:00|14573.89|14573.89|14576.54|14576.54|14577.36|14577.36|14573.89|14573.89|0
1680782700000|2023-04-06 12:05:00|14580.22|14580.22|14578.99|14578.99|14580.22|14580.22|14577.77|14577.77|0
1680783000000|2023-04-06 12:10:00|14580.22|14580.22|14581.23|14581.23|14581.23|14581.23|14574.1|14574.1|0
1680783300000|2023-04-06 12:15:00|14581.63|14581.63|14580.41|14580.41|14581.63|14581.63|14579.18|14579.18|0
1680783600000|2023-04-06 12:20:00|14581.63|14581.63|14586.94|14586.94|14586.94|14586.94|14579.99|14579.99|0
1680783900000|2023-04-06 12:25:00|14583.46|14583.46|14572.42|14572.42|14584.27|14584.27|14572.42|14572.42|0
1680784200000|2023-04-06 12:30:00|14573.3|14573.3|14583.11|14583.11|14589.37|14589.37|14573.3|14573.3|0
1680784500000|2023-04-06 12:35:00|14581.89|14581.89|14581.89|14581.89|14581.89|14581.89|14581.89|14581.89|0
1680784800000|2023-04-06 12:40:00|14585.36|14585.36|14586.59|14586.59|14586.59|14586.59|14585.36|14585.36|0
1680785100000|2023-04-06 12:45:00|14587.47|14587.47|14594.57|14594.57|14594.57|14594.57|14587.47|14587.47|0
1680785400000|2023-04-06 12:50:00|14599.47|14599.47|14603.14|14603.14|14606.81|14606.81|14599.47|14599.47|0
1680785700000|2023-04-06 12:55:00|14599.47|14599.47|14600.69|14600.69|14601.72|14601.72|14598.24|14598.24|0
1680786000000|2023-04-06 13:00:00|14601.92|14601.92|14614.11|14614.11|14614.11|14614.11|14601.92|14601.92|0
1680786300000|2023-04-06 13:05:00|14616.56|14616.56|14618.33|14618.33|14621.81|14621.81|14616.56|14616.56|0
1680786600000|2023-04-06 13:10:00|14614.66|14614.66|14613.43|14613.43|14614.66|14614.66|14608.73|14608.73|0
1680786900000|2023-04-06 13:15:00|14609.96|14609.96|14601.4|14601.4|14609.96|14609.96|14601.4|14601.4|0
1680787200000|2023-04-06 13:20:00|14599.62|14599.62|14604.33|14604.33|14604.33|14604.33|14599.62|14599.62|0
1680787500000|2023-04-06 13:25:00|14607.8|14607.8|14612.17|14612.17|14627.5|14627.5|14607.8|14607.8|0
1680787800000|2023-04-06 13:30:00|14608.69|14608.69|14633.39|14633.39|14646.07|14646.07|14600.87|14600.87|0
1680788100000|2023-04-06 13:35:00|14634.19|14634.19|14625.69|14625.69|14637.86|14637.86|14624.59|14624.59|0
1680788400000|2023-04-06 13:40:00|14624.46|14624.46|14633.86|14633.86|14633.86|14633.86|14624.46|14624.46|0
1680788700000|2023-04-06 13:45:00|14635.09|14635.09|14629.56|14629.56|14635.09|14635.09|14625.69|14625.69|0
1680789000000|2023-04-06 13:50:00|14627.11|14627.11|14632.21|14632.21|14635.69|14635.69|14627.11|14627.11|0
1680789300000|2023-04-06 13:55:00|14621.78|14621.78|14635.46|14635.46|14636.69|14636.69|14617.08|14617.08|0
1680789600000|2023-04-06 14:00:00|14629.34|14629.34|14650.93|14650.93|14650.93|14650.93|14628.12|14628.12|0
1680789900000|2023-04-06 14:05:00|14653.37|14653.37|14657.25|14657.25|14660.73|14660.73|14652.15|14652.15|0
1680790200000|2023-04-06 14:10:00|14658.48|14658.48|14669.25|14669.25|14669.25|14669.25|14657.25|14657.25|0
1680790500000|2023-04-06 14:15:00|14670.47|14670.47|14677.53|14677.53|14677.53|14677.53|14667.1|14667.1|0
1680790800000|2023-04-06 14:20:00|14679.3|14679.3|14673.38|14673.38|14679.3|14679.3|14672.15|14672.15|0
1680791100000|2023-04-06 14:25:00|14669.9|14669.9|14679.53|14679.53|14679.53|14679.53|14668.68|14668.68|0
1680791400000|2023-04-06 14:30:00|14680.75|14680.75|14671.55|14671.55|14681.97|14681.97|14671.55|14671.55|0
1680791700000|2023-04-06 14:35:00|14678.5|14678.5|14664.53|14664.53|14678.5|14678.5|14661.06|14661.06|0
1680792000000|2023-04-06 14:40:00|14661.06|14661.06|14652.68|14652.68|14661.06|14661.06|14649.21|14649.21|0
1680792300000|2023-04-06 14:45:00|14659.64|14659.64|14647.1|14647.1|14663.45|14663.45|14647.1|14647.1|0
1680792600000|2023-04-06 14:50:00|14648.32|14648.32|14659.32|14659.32|14659.32|14659.32|14647.1|14647.1|0
1680792900000|2023-04-06 14:55:00|14659.72|14659.72|14666.68|14666.68|14666.68|14666.68|14657.28|14657.28|0
1680793200000|2023-04-06 15:00:00|14667.9|14667.9|14680.17|14680.17|14680.17|14680.17|14666.68|14666.68|0
1680793500000|2023-04-06 15:05:00|14679.76|14679.76|14675.47|14675.47|14680.17|14680.17|14675.47|14675.47|0
1680793800000|2023-04-06 15:10:00|14676.35|14676.35|14680.7|14680.7|14684.17|14684.17|14674.31|14674.31|0
1680794100000|2023-04-06 15:15:00|14679.89|14679.89|14673.97|14673.97|14679.89|14679.89|14672.74|14672.74|0
1680794400000|2023-04-06 15:20:00|14673.56|14673.56|14668.61|14668.61|14674.04|14674.04|14668.61|14668.61|0
1680794700000|2023-04-06 15:25:00|14665.13|14665.13|14665.99|14665.99|14672.58|14672.58|14664.21|14664.21|0
1681197300000|2023-04-11 07:15:00|14560.75|14560.75|14519.9|14519.9|14561.97|14561.97|14503.9|14503.9|0
1681197600000|2023-04-11 07:20:00|14530.32|14530.32|14582.25|14582.25|14582.25|14582.25|14530.32|14530.32|0
1681197900000|2023-04-11 07:25:00|14584.7|14584.7|14596.77|14596.77|14607.2|14607.2|14584.7|14584.7|0
1681198200000|2023-04-11 07:30:00|14595.54|14595.54|14582.47|14582.47|14596.57|14596.57|14582.27|14582.27|0
1681198500000|2023-04-11 07:35:00|14584.92|14584.92|14606.4|14606.4|14626.42|14626.42|14580.84|14580.84|0
1681198800000|2023-04-11 07:40:00|14616.82|14616.82|14621.09|14621.09|14630.73|14630.73|14610.1|14610.1|0
1681199100000|2023-04-11 07:45:00|14614.14|14614.14|14605.76|14605.76|14621.09|14621.09|14605.76|14605.76|0
1681199400000|2023-04-11 07:50:00|14607.77|14607.77|14604.1|14604.1|14609.78|14609.78|14590|14590|0
1681199700000|2023-04-11 07:55:00|14607.58|14607.58|14592.91|14592.91|14607.58|14607.58|14592.91|14592.91|0
1681200000000|2023-04-11 08:00:00|14596.38|14596.38|14589.43|14589.43|14596.38|14596.38|14585.96|14585.96|0
1681200300000|2023-04-11 08:05:00|14585.96|14585.96|14575.14|14575.14|14589.43|14589.43|14575.14|14575.14|0
1681200600000|2023-04-11 08:10:00|14582.09|14582.09|14588.02|14588.02|14589.24|14589.24|14575.14|14575.14|0
1681200900000|2023-04-11 08:15:00|14591.5|14591.5|14626.54|14626.54|14626.54|14626.54|14591.5|14591.5|0
1681201200000|2023-04-11 08:20:00|14628.99|14628.99|14650.19|14650.19|14659.98|14659.98|14626.14|14626.14|0
1681201500000|2023-04-11 08:25:00|14648.96|14648.96|14630.72|14630.72|14653.86|14653.86|14629.5|14629.5|0
1681201800000|2023-04-11 08:30:00|14634.2|14634.2|14648.1|14648.1|14648.1|14648.1|14634.2|14634.2|0
1681202100000|2023-04-11 08:35:00|14651.58|14651.58|14659.41|14659.41|14659.41|14659.41|14647.82|14647.82|0
1681202400000|2023-04-11 08:40:00|14652.46|14652.46|14639.39|14639.39|14652.46|14652.46|14639.39|14639.39|0
1681202700000|2023-04-11 08:45:00|14628.96|14628.96|14609.32|14609.32|14632.43|14632.43|14609.32|14609.32|0
1681203000000|2023-04-11 08:50:00|14608.1|14608.1|14608.1|14608.1|14608.1|14608.1|14604.62|14604.62|0
1681203300000|2023-04-11 08:55:00|14615.05|14615.05|14636.11|14636.11|14636.11|14636.11|14615.05|14615.05|0
1681203600000|2023-04-11 09:00:00|14637.72|14637.72|14655.01|14655.01|14656.23|14656.23|14635.46|14635.46|0
1681203900000|2023-04-11 09:05:00|14651.53|14651.53|14630.54|14630.54|14651.93|14651.93|14621.97|14621.97|0
1681204200000|2023-04-11 09:10:00|14629.32|14629.32|14627.23|14627.23|14638.76|14638.76|14622.84|14622.84|0
1681204500000|2023-04-11 09:15:00|14622.33|14622.33|14645.69|14645.69|14645.69|14645.69|14622.33|14622.33|0
1681204800000|2023-04-11 09:20:00|14635.26|14635.26|14645.21|14645.21|14645.21|14645.21|14621.36|14621.36|0
1681205100000|2023-04-11 09:25:00|14643.6|14643.6|14635.92|14635.92|14643.6|14643.6|14632.44|14632.44|0
1681205400000|2023-04-11 09:30:00|14638.37|14638.37|14628.77|14628.77|14638.37|14638.37|14628.77|14628.77|0
1681205700000|2023-04-11 09:35:00|14632.25|14632.25|14625.1|14625.1|14635.72|14635.72|14623.87|14623.87|0
1681206000000|2023-04-11 09:40:00|14628.57|14628.57|14635.53|14635.53|14635.53|14635.53|14628.57|14628.57|0
1681206300000|2023-04-11 09:45:00|14636.75|14636.75|14628.96|14628.96|14639.39|14639.39|14628.96|14628.96|0
1681206600000|2023-04-11 09:50:00|14627.73|14627.73|14616.56|14616.56|14627.73|14627.73|14616.56|14616.56|0
1681206900000|2023-04-11 09:55:00|14612.89|14612.89|14619.84|14619.84|14619.84|14619.84|14609.41|14609.41|0
1681207200000|2023-04-11 10:00:00|14614.94|14614.94|14618.07|14618.07|14619.84|14619.84|14614.94|14614.94|0
1681207500000|2023-04-11 10:05:00|14620.52|14620.52|14619.29|14619.29|14624.19|14624.19|14619.29|14619.29|0
1681207800000|2023-04-11 10:10:00|14615.82|14615.82|14612.14|14612.14|14615.82|14615.82|14608.67|14608.67|0
1681208100000|2023-04-11 10:15:00|14612.95|14612.95|14617.67|14617.67|14617.67|14617.67|14606.83|14606.83|0
1681208400000|2023-04-11 10:20:00|14618.88|14618.88|14603.97|14603.97|14622.76|14622.76|14603.97|14603.97|0
1681208700000|2023-04-11 10:25:00|14605.2|14605.2|14614.6|14614.6|14617.05|14617.05|14605.2|14605.2|0
1681209000000|2023-04-11 10:30:00|14617.22|14617.22|14608.51|14608.51|14618.99|14618.99|14604.84|14604.84|0
1681209300000|2023-04-11 10:35:00|14607.28|14607.28|14599.94|14599.94|14607.28|14607.28|14599.94|14599.94|0
1681209600000|2023-04-11 10:40:00|14606.06|14606.06|14604.84|14604.84|14606.06|14606.06|14602.39|14602.39|0
1681209900000|2023-04-11 10:45:00|14603.61|14603.61|14613.01|14613.01|14613.01|14613.01|14603.61|14603.61|0
1681210200000|2023-04-11 10:50:00|14611.79|14611.79|14642.53|14642.53|14644.98|14644.98|14610.56|14610.56|0
1681210500000|2023-04-11 10:55:00|14639.05|14639.05|14647.23|14647.23|14649.48|14649.48|14639.05|14639.05|0
1681210800000|2023-04-11 11:00:00|14650.71|14650.71|14666.28|14666.28|14666.28|14666.28|14650.71|14650.71|0
1681211100000|2023-04-11 11:05:00|14662.61|14662.61|14651.32|14651.32|14662.61|14662.61|14649.21|14649.21|0
1681211400000|2023-04-11 11:10:00|14658.27|14658.27|14654.8|14654.8|14658.27|14658.27|14654.8|14654.8|0
1681211700000|2023-04-11 11:15:00|14656.02|14656.02|14670.12|14670.12|14670.12|14670.12|14656.02|14656.02|0
1681212000000|2023-04-11 11:20:00|14672.57|14672.57|14678.3|14678.3|14685.25|14685.25|14667.87|14667.87|0
1681212300000|2023-04-11 11:25:00|14685.25|14685.25|14658.47|14658.47|14685.25|14685.25|14658.47|14658.47|0
1681212600000|2023-04-11 11:30:00|14665.42|14665.42|14659.5|14659.5|14679.33|14679.33|14659.5|14659.5|0
1681212900000|2023-04-11 11:35:00|14656.02|14656.02|14648.87|14648.87|14656.02|14656.02|14648.87|14648.87|0
1681213200000|2023-04-11 11:40:00|14647.99|14647.99|14658.26|14658.26|14660.16|14660.16|14647.99|14647.99|0
1681213500000|2023-04-11 11:45:00|14661.74|14661.74|14656.17|14656.17|14663.51|14663.51|14654.11|14654.11|0
1681213800000|2023-04-11 11:50:00|14654.95|14654.95|14651.04|14651.04|14654.95|14654.95|14651.04|14651.04|0
1681214100000|2023-04-11 11:55:00|14648.59|14648.59|14642.66|14642.66|14648.59|14648.59|14642.66|14642.66|0
1681214400000|2023-04-11 12:00:00|14637.76|14637.76|14637.28|14637.28|14639.73|14639.73|14636.88|14636.88|0
1681214700000|2023-04-11 12:05:00|14636.06|14636.06|14636.06|14636.06|14636.06|14636.06|14633.61|14633.61|0
1681215000000|2023-04-11 12:10:00|14638.51|14638.51|14634.83|14634.83|14639.73|14639.73|14634.83|14634.83|0
1681215300000|2023-04-11 12:15:00|14637.28|14637.28|14640.76|14640.76|14641.98|14641.98|14637.28|14637.28|0
1681215600000|2023-04-11 12:20:00|14641.96|14641.96|14653.86|14653.86|14657.42|14657.42|14641.96|14641.96|0
1681215900000|2023-04-11 12:25:00|14651.41|14651.41|14646.24|14646.24|14651.41|14651.41|14646.24|14646.24|0
1681216200000|2023-04-11 12:30:00|14649.72|14649.72|14650.93|14650.93|14654.4|14654.4|14649.72|14649.72|0
1681216500000|2023-04-11 12:35:00|14651.33|14651.33|14653.78|14653.78|14653.78|14653.78|14651.33|14651.33|0
1681216800000|2023-04-11 12:40:00|14657.25|14657.25|14656.03|14656.03|14657.25|14657.25|14656.03|14656.03|0
1681217100000|2023-04-11 12:45:00|14657.25|14657.25|14669.11|14669.11|14669.11|14669.11|14654.81|14654.81|0
1681217400000|2023-04-11 12:50:00|14667.91|14667.91|14658.7|14658.7|14667.91|14667.91|14657.48|14657.48|0
1681217700000|2023-04-11 12:55:00|14662.18|14662.18|14665.41|14665.41|14668.1|14668.1|14660.95|14660.95|0
1681218000000|2023-04-11 13:00:00|14666.22|14666.22|14668.67|14668.67|14672.14|14672.14|14666.22|14666.22|0
1681218300000|2023-04-11 13:05:00|14665.19|14665.19|14664.45|14664.45|14666.08|14666.08|14663.63|14663.63|0
1681218600000|2023-04-11 13:10:00|14664.85|14664.85|14661.85|14661.85|14665.25|14665.25|14661.85|14661.85|0
1681218900000|2023-04-11 13:15:00|14660.62|14660.62|14660.62|14660.62|14660.62|14660.62|14660.62|14660.62|0
1681219200000|2023-04-11 13:20:00|14661.06|14661.06|14664.73|14664.73|14666.5|14666.5|14661.06|14661.06|0
1681219500000|2023-04-11 13:25:00|14663.51|14663.51|14664.87|14664.87|14665.76|14665.76|14662.28|14662.28|0
1681219800000|2023-04-11 13:30:00|14666.1|14666.1|14702.59|14702.59|14702.59|14702.59|14661.4|14661.4|0
1681220100000|2023-04-11 13:35:00|14706.06|14706.06|14700.05|14700.05|14709.45|14709.45|14689.71|14689.71|0
1681220400000|2023-04-11 13:40:00|14701.28|14701.28|14709.65|14709.65|14709.65|14709.65|14701.28|14701.28|0
1681220700000|2023-04-11 13:45:00|14710.54|14710.54|14728.31|14728.31|14729.54|14729.54|14710.54|14710.54|0
1681221000000|2023-04-11 13:50:00|14731.79|14731.79|14730.35|14730.35|14736.49|14736.49|14726.87|14726.87|0
1681221300000|2023-04-11 13:55:00|14731.96|14731.96|14731.19|14731.19|14737.1|14737.1|14728.72|14728.72|0
1681221600000|2023-04-11 14:00:00|14730.79|14730.79|14710.38|14710.38|14730.79|14730.79|14707.93|14707.93|0
1681221900000|2023-04-11 14:05:00|14711.6|14711.6|14713.38|14713.38|14714.6|14714.6|14710.38|14710.38|0
1681222200000|2023-04-11 14:10:00|14719.5|14719.5|14706.18|14706.18|14722.34|14722.34|14701.29|14701.29|0
1681222500000|2023-04-11 14:15:00|14702.51|14702.51|14698.84|14698.84|14702.51|14702.51|14691.88|14691.88|0
1681222800000|2023-04-11 14:20:00|14697.61|14697.61|14699.88|14699.88|14701.1|14701.1|14693.26|14693.26|0
1681223100000|2023-04-11 14:25:00|14703.35|14703.35|14706.09|14706.09|14711.53|14711.53|14702.61|14702.61|0
1681223400000|2023-04-11 14:30:00|14709.56|14709.56|14695.6|14695.6|14709.56|14709.56|14694.38|14694.38|0
1681223700000|2023-04-11 14:35:00|14692.12|14692.12|14691.75|14691.75|14692.95|14692.95|14682.45|14682.45|0
1681224000000|2023-04-11 14:40:00|14688.28|14688.28|14681.13|14681.13|14695.23|14695.23|14681.13|14681.13|0
1681224300000|2023-04-11 14:45:00|14679.12|14679.12|14688.38|14688.38|14690.08|14690.08|14679.12|14679.12|0
1681224600000|2023-04-11 14:50:00|14690.82|14690.82|14691.16|14691.16|14705.12|14705.12|14690.82|14690.82|0
1681224900000|2023-04-11 14:55:00|14689.94|14689.94|14691.24|14691.24|14691.24|14691.24|14683.95|14683.95|0
1681225200000|2023-04-11 15:00:00|14691.64|14691.64|14701.18|14701.18|14702.39|14702.39|14687.76|14687.76|0
1681225500000|2023-04-11 15:05:00|14697.7|14697.7|14709.54|14709.54|14709.54|14709.54|14696.46|14696.46|0
1681225800000|2023-04-11 15:10:00|14707.09|14707.09|14713.9|14713.9|14713.9|14713.9|14702.4|14702.4|0
1681226100000|2023-04-11 15:15:00|14717.37|14717.37|14715.41|14715.41|14725.55|14725.55|14713.64|14713.64|0
1681226400000|2023-04-11 15:20:00|14715.81|14715.81|14725.44|14725.44|14725.44|14725.44|14713.21|14713.21|0
1681226700000|2023-04-11 15:25:00|14724.21|14724.21|14731.98|14731.98|14738.93|14738.93|14719.52|14719.52|0
1681283700000|2023-04-12 07:15:00|14887.7|14887.7|14847.32|14847.32|14887.7|14887.7|14847.32|14847.32|0
1681284000000|2023-04-12 07:20:00|14842.43|14842.43|14843.1|14843.1|14852.86|14852.86|14842.43|14842.43|0
1681284300000|2023-04-12 07:25:00|14844.32|14844.32|14819.6|14819.6|14844.32|14844.32|14813.48|14813.48|0
1681284600000|2023-04-12 07:30:00|14815.93|14815.93|14813.34|14813.34|14815.93|14815.93|14812.46|14812.46|0
1681284900000|2023-04-12 07:35:00|14811.33|14811.33|14831.31|14831.31|14837.79|14837.79|14811.33|14811.33|0
1681285200000|2023-04-12 07:40:00|14830.5|14830.5|14843.13|14843.13|14853.74|14853.74|14830.5|14830.5|0
1681285500000|2023-04-12 07:45:00|14838.24|14838.24|14814.92|14814.92|14838.24|14838.24|14814.92|14814.92|0
1681285800000|2023-04-12 07:50:00|14811.44|14811.44|14782.69|14782.69|14811.44|14811.44|14778.59|14778.59|0
1681286100000|2023-04-12 07:55:00|14781.46|14781.46|14784.99|14784.99|14791.23|14791.23|14781.32|14781.32|0
1681286400000|2023-04-12 08:00:00|14788.47|14788.47|14789.35|14789.35|14789.35|14789.35|14788.47|14788.47|0
1681286700000|2023-04-12 08:05:00|14792.57|14792.57|14791.47|14791.47|14800.12|14800.12|14789.69|14789.69|0
1681287000000|2023-04-12 08:10:00|14793.07|14793.07|14800.79|14800.79|14803.24|14803.24|14789.36|14789.36|0
1681287300000|2023-04-12 08:15:00|14804.26|14804.26|14798.16|14798.16|14804.26|14804.26|14787.73|14787.73|0
1681287600000|2023-04-12 08:20:00|14796.95|14796.95|14786.75|14786.75|14796.95|14796.95|14786.35|14786.35|0
1681287900000|2023-04-12 08:25:00|14789.2|14789.2|14777.52|14777.52|14791.65|14791.65|14777.52|14777.52|0
1681288200000|2023-04-12 08:30:00|14776.3|14776.3|14769.97|14769.97|14776.3|14776.3|14769.97|14769.97|0
1681288500000|2023-04-12 08:35:00|14769.56|14769.56|14757.43|14757.43|14771.34|14771.34|14757.43|14757.43|0
1681288800000|2023-04-12 08:40:00|14753.95|14753.95|14748.25|14748.25|14753.95|14753.95|14737.82|14737.82|0
1681289100000|2023-04-12 08:45:00|14750.7|14750.7|14750.7|14750.7|14750.7|14750.7|14750.7|14750.7|0
1681289400000|2023-04-12 08:50:00|14751.09|14751.09|14760.42|14760.42|14760.42|14760.42|14750.42|14750.42|0
1681289700000|2023-04-12 08:55:00|14763.89|14763.89|14775.99|14775.99|14775.99|14775.99|14763.89|14763.89|0
1681290000000|2023-04-12 09:00:00|14779.46|14779.46|14775.79|14775.79|14779.46|14779.46|14775.79|14775.79|0
1681290300000|2023-04-12 09:05:00|14774.57|14774.57|14767.59|14767.59|14774.57|14774.57|14766.79|14766.79|0
1681290600000|2023-04-12 09:10:00|14765.15|14765.15|14765.15|14765.15|14765.15|14765.15|14765.15|14765.15|0
1681290900000|2023-04-12 09:15:00|14761.67|14761.67|14769.85|14769.85|14769.85|14769.85|14761.67|14761.67|0
1681291200000|2023-04-12 09:20:00|14766.17|14766.17|14786.77|14786.77|14786.77|14786.77|14766.17|14766.17|0
1681291500000|2023-04-12 09:25:00|14792.89|14792.89|14791.71|14791.71|14795.18|14795.18|14790.08|14790.08|0
1681291800000|2023-04-12 09:30:00|14790.9|14790.9|14791.45|14791.45|14791.45|14791.45|14789.68|14789.68|0
1681292100000|2023-04-12 09:35:00|14798.4|14798.4|14802.36|14802.36|14806.64|14806.64|14798.4|14798.4|0
1681292400000|2023-04-12 09:40:00|14801.96|14801.96|14814.1|14814.1|14814.1|14814.1|14801.96|14801.96|0
1681292700000|2023-04-12 09:45:00|14811.65|14811.65|14806.95|14806.95|14813.26|14813.26|14806.95|14806.95|0
1681293000000|2023-04-12 09:50:00|14802.05|14802.05|14805.95|14805.95|14807.55|14807.55|14802.05|14802.05|0
1681293300000|2023-04-12 09:55:00|14810.84|14810.84|14822.88|14822.88|14829.83|14829.83|14810.84|14810.84|0
1681293600000|2023-04-12 10:00:00|14825.54|14825.54|14823.09|14823.09|14825.54|14825.54|14823.09|14823.09|0
1681293900000|2023-04-12 10:05:00|14822.29|14822.29|14826.95|14826.95|14826.95|14826.95|14814.11|14814.11|0
1681294200000|2023-04-12 10:10:00|14825.74|14825.74|14816.34|14816.34|14826.95|14826.95|14816.34|14816.34|0
1681294500000|2023-04-12 10:15:00|14815.94|14815.94|14816.25|14816.25|14817.05|14817.05|14812.69|14812.69|0
1681295100000|2023-04-12 10:25:00|14813.8|14813.8|14817.27|14817.27|14817.27|14817.27|14813.8|14813.8|0
1681295400000|2023-04-12 10:30:00|14818.5|14818.5|14821.57|14821.57|14821.57|14821.57|14818.1|14818.1|0
1681295700000|2023-04-12 10:35:00|14823.18|14823.18|14843.54|14843.54|14843.54|14843.54|14821.89|14821.89|0
1681296000000|2023-04-12 10:40:00|14841.09|14841.09|14835.56|14835.56|14845.99|14845.99|14835.56|14835.56|0
1681296300000|2023-04-12 10:45:00|14832.08|14832.08|14827.05|14827.05|14832.08|14832.08|14820.77|14820.77|0
1681296600000|2023-04-12 10:50:00|14823.57|14823.57|14824.3|14824.3|14824.3|14824.3|14819.61|14819.61|0
1681296900000|2023-04-12 10:55:00|14827.77|14827.77|14819.84|14819.84|14827.77|14827.77|14819.84|14819.84|0
1681297200000|2023-04-12 11:00:00|14818.07|14818.07|14825.9|14825.9|14825.9|14825.9|14818.07|14818.07|0
1681297500000|2023-04-12 11:05:00|14827.13|14827.13|14826.81|14826.81|14827.13|14827.13|14825.92|14825.92|0
1681297800000|2023-04-12 11:10:00|14828.01|14828.01|14835.84|14835.84|14835.84|14835.84|14819.85|14819.85|0
1681298100000|2023-04-12 11:15:00|14834.62|14834.62|14828.36|14828.36|14835.51|14835.51|14828.36|14828.36|0
1681298400000|2023-04-12 11:20:00|14832.03|14832.03|14832.03|14832.03|14832.03|14832.03|14832.03|14832.03|0
1681298700000|2023-04-12 11:25:00|14831.63|14831.63|14837.93|14837.93|14837.93|14837.93|14826.75|14826.75|0
1681299000000|2023-04-12 11:30:00|14834.46|14834.46|14831.83|14831.83|14834.46|14834.46|14828.35|14828.35|0
1681299300000|2023-04-12 11:35:00|14834.28|14834.28|14838.74|14838.74|14839.18|14839.18|14834.28|14834.28|0
1681299600000|2023-04-12 11:40:00|14839.96|14839.96|14837.53|14837.53|14841.19|14841.19|14837.53|14837.53|0
1681299900000|2023-04-12 11:45:00|14834.06|14834.06|14831.61|14831.61|14839.98|14839.98|14831.61|14831.61|0
1681300200000|2023-04-12 11:50:00|14835.08|14835.08|14843.84|14843.84|14845.07|14845.07|14835.08|14835.08|0
1681300500000|2023-04-12 11:55:00|14845.07|14845.07|14846.29|14846.29|14849.77|14849.77|14842.81|14842.81|0
1681300800000|2023-04-12 12:00:00|14847.52|14847.52|14846.69|14846.69|14847.92|14847.92|14846.69|14846.69|0
1681301100000|2023-04-12 12:05:00|14843.22|14843.22|14840.14|14840.14|14843.62|14843.62|14839.74|14839.74|0
1681301400000|2023-04-12 12:10:00|14850.57|14850.57|14843.55|14843.55|14850.57|14850.57|14843.55|14843.55|0
1681301700000|2023-04-12 12:15:00|14841.78|14841.78|14838.44|14838.44|14841.78|14841.78|14838.44|14838.44|0
1681302000000|2023-04-12 12:20:00|14841.92|14841.92|14836.6|14836.6|14841.92|14841.92|14836.19|14836.19|0
1681302300000|2023-04-12 12:25:00|14832.92|14832.92|14829.04|14829.04|14837.22|14837.22|14829.04|14829.04|0
1681302600000|2023-04-12 12:30:00|14832.52|14832.52|14951.04|14951.04|14957.1|14957.1|14832.52|14832.52|0
1681302900000|2023-04-12 12:35:00|14951.84|14951.84|14928.09|14928.09|14963.1|14963.1|14928.09|14928.09|0
1681303200000|2023-04-12 12:40:00|14927.28|14927.28|14905.84|14905.84|14927.28|14927.28|14904.01|14904.01|0
1681303500000|2023-04-12 12:45:00|14898.89|14898.89|14899.12|14899.12|14909.32|14909.32|14894.84|14894.84|0
1681303800000|2023-04-12 12:50:00|14902.6|14902.6|14915.58|14915.58|14915.58|14915.58|14901.71|14901.71|0
1681304100000|2023-04-12 12:55:00|14917.35|14917.35|14912.23|14912.23|14924.08|14924.08|14912.23|14912.23|0
1681304400000|2023-04-12 13:00:00|14916.6|14916.6|14908.66|14908.66|14918.29|14918.29|14904.38|14904.38|0
1681304700000|2023-04-12 13:05:00|14916.01|14916.01|14920.71|14920.71|14920.71|14920.71|14911.65|14911.65|0
1681305000000|2023-04-12 13:10:00|14925.61|14925.61|14923.16|14923.16|14925.61|14925.61|14916.21|14916.21|0
1681305300000|2023-04-12 13:15:00|14919.68|14919.68|14918.74|14918.74|14919.68|14919.68|14902.52|14902.52|0
1681305600000|2023-04-12 13:20:00|14915.26|14915.26|14918.51|14918.51|14918.51|14918.51|14915.26|14915.26|0
1681305900000|2023-04-12 13:25:00|14919.74|14919.74|14895.21|14895.21|14919.74|14919.74|14895.21|14895.21|0
1681306200000|2023-04-12 13:30:00|14891.73|14891.73|14870.23|14870.23|14891.73|14891.73|14866.76|14866.76|0
1681306500000|2023-04-12 13:35:00|14866.76|14866.76|14876.21|14876.21|14879.68|14879.68|14866.76|14866.76|0
1681306800000|2023-04-12 13:40:00|14874.98|14874.98|14850.45|14850.45|14874.98|14874.98|14850.26|14850.26|0
1681307100000|2023-04-12 13:45:00|14852.9|14852.9|14859.48|14859.48|14860.05|14860.05|14840.69|14840.69|0
1681307400000|2023-04-12 13:50:00|14860.7|14860.7|14833.8|14833.8|14860.7|14860.7|14822.38|14822.38|0
1681307700000|2023-04-12 13:55:00|14837.27|14837.27|14855.98|14855.98|14860.88|14860.88|14837.27|14837.27|0
1681308000000|2023-04-12 14:00:00|14851.08|14851.08|14837.25|14837.25|14851.08|14851.08|14837.25|14837.25|0
1681308300000|2023-04-12 14:05:00|14830.3|14830.3|14845.21|14845.21|14848.68|14848.68|14830.3|14830.3|0
1681308600000|2023-04-12 14:10:00|14848.68|14848.68|14857.41|14857.41|14861.08|14861.08|14845.21|14845.21|0
1681308900000|2023-04-12 14:15:00|14859.86|14859.86|14876.81|14876.81|14887.23|14887.23|14859.86|14859.86|0
1681309200000|2023-04-12 14:20:00|14880.29|14880.29|14916.09|14916.09|14916.09|14916.09|14877.84|14877.84|0
1681309500000|2023-04-12 14:25:00|14918.54|14918.54|14940.18|14940.18|14940.18|14940.18|14915.07|14915.07|0
1681309800000|2023-04-12 14:30:00|14940.58|14940.58|14911.51|14911.51|14948.76|14948.76|14911.51|14911.51|0
1681310100000|2023-04-12 14:35:00|14910.62|14910.62|14913.55|14913.55|14918.45|14918.45|14901.7|14901.7|0
1681310400000|2023-04-12 14:40:00|14917.03|14917.03|14924.99|14924.99|14941.4|14941.4|14913.55|14913.55|0
1681310700000|2023-04-12 14:45:00|14921.51|14921.51|14931.2|14931.2|14934.6|14934.6|14912.8|14912.8|0
1681311000000|2023-04-12 14:50:00|14932|14932|14930.19|14930.19|14935.48|14935.48|14916.89|14916.89|0
1681311300000|2023-04-12 14:55:00|14926.71|14926.71|14918.34|14918.34|14942.04|14942.04|14918.34|14918.34|0
1681311600000|2023-04-12 15:00:00|14920.11|14920.11|14918.27|14918.27|14926.04|14926.04|14915.82|14915.82|0
1681311900000|2023-04-12 15:05:00|14919.49|14919.49|14907.1|14907.1|14919.49|14919.49|14896.34|14896.34|0
1681312200000|2023-04-12 15:10:00|14900.14|14900.14|14907.29|14907.29|14907.29|14907.29|14898.11|14898.11|0
1681312500000|2023-04-12 15:15:00|14907.69|14907.69|14918.38|14918.38|14918.38|14918.38|14903.4|14903.4|0
1681312800000|2023-04-12 15:20:00|14914.91|14914.91|14918.64|14918.64|14924.69|14924.69|14914.91|14914.91|0
1681313100000|2023-04-12 15:25:00|14919.86|14919.86|14928.74|14928.74|14929.6|14929.6|14918.23|14918.23|0
1681370100000|2023-04-13 07:15:00|15055.58|15055.58|15065.76|15065.76|15066.99|15066.99|15043.3|15043.3|0
1681370400000|2023-04-13 07:20:00|15058.81|15058.81|15042.36|15042.36|15058.81|15058.81|15042.36|15042.36|0
1681370700000|2023-04-13 07:25:00|15049.31|15049.31|15049.75|15049.75|15056.27|15056.27|15046.09|15046.09|0
1681371000000|2023-04-13 07:30:00|15050.63|15050.63|15063.23|15063.23|15066.7|15066.7|15050.63|15050.63|0
1681371300000|2023-04-13 07:35:00|15062|15062|15064.24|15064.24|15064.24|15064.24|15051.17|15051.17|0
1681371600000|2023-04-13 07:40:00|15060.77|15060.77|15037.32|15037.32|15060.77|15060.77|15037.32|15037.32|0
1681371900000|2023-04-13 07:45:00|15040.79|15040.79|15037.32|15037.32|15040.79|15040.79|15037.32|15037.32|0
1681372200000|2023-04-13 07:50:00|15033.84|15033.84|15014|15014|15034.64|15034.64|15006.16|15006.16|0
1681372500000|2023-04-13 07:55:00|15011.55|15011.55|15020.14|15020.14|15020.14|15020.14|15011.55|15011.55|0
1681372800000|2023-04-13 08:00:00|15024.5|15024.5|15043|15043|15043|15043|15024.5|15024.5|0
1681373100000|2023-04-13 08:05:00|15046.48|15046.48|15047.93|15047.93|15052.4|15052.4|15042.81|15042.81|0
1681373400000|2023-04-13 08:10:00|15044.26|15044.26|15039.52|15039.52|15044.26|15044.26|15039.36|15039.36|0
1681373700000|2023-04-13 08:15:00|15043|15043|15040.97|15040.97|15043.8|15043.8|15040.97|15040.97|0
1681374000000|2023-04-13 08:20:00|15038.52|15038.52|15030.34|15030.34|15039.75|15039.75|15030.34|15030.34|0
1681374300000|2023-04-13 08:25:00|15031.57|15031.57|15048.91|15048.91|15050.37|15050.37|15031.57|15031.57|0
1681374600000|2023-04-13 08:30:00|15054.15|15054.15|15046.08|15046.08|15054.15|15054.15|15042.7|15042.7|0
1681374900000|2023-04-13 08:35:00|15046.88|15046.88|15057.78|15057.78|15057.78|15057.78|15046.48|15046.48|0
1681375200000|2023-04-13 08:40:00|15055.13|15055.13|15051.47|15051.47|15055.13|15055.13|15051.47|15051.47|0
1681375500000|2023-04-13 08:45:00|15052.69|15052.69|15058.62|15058.62|15058.62|15058.62|15052.69|15052.69|0
1681375800000|2023-04-13 08:50:00|15057.41|15057.41|15055.84|15055.84|15057.41|15057.41|15052.59|15052.59|0
1681376100000|2023-04-13 08:55:00|15054.63|15054.63|15039.76|15039.76|15058.91|15058.91|15039.76|15039.76|0
1681376400000|2023-04-13 09:00:00|15036.28|15036.28|15036.28|15036.28|15036.28|15036.28|15036.28|15036.28|0
1681376700000|2023-04-13 09:05:00|15029.33|15029.33|15023.89|15023.89|15029.33|15029.33|15023.89|15023.89|0
1681377000000|2023-04-13 09:10:00|15026.34|15026.34|15041.63|15041.63|15041.63|15041.63|15021.97|15021.97|0
1681377300000|2023-04-13 09:15:00|15045.1|15045.1|15063.26|15063.26|15063.26|15063.26|15045.1|15045.1|0
1681377600000|2023-04-13 09:20:00|15064.49|15064.49|15063.07|15063.07|15069.19|15069.19|15063.07|15063.07|0
1681377900000|2023-04-13 09:25:00|15063.95|15063.95|15042.32|15042.32|15064.76|15064.76|15042.32|15042.32|0
1681378200000|2023-04-13 09:30:00|15038.84|15038.84|15031.14|15031.14|15038.84|15038.84|15031.14|15031.14|0
1681378500000|2023-04-13 09:35:00|15038.1|15038.1|15027.81|15027.81|15038.1|15038.1|15027.81|15027.81|0
1681378800000|2023-04-13 09:40:00|15023.13|15023.13|15011.4|15011.4|15023.13|15023.13|15010.59|15010.59|0
1681379100000|2023-04-13 09:45:00|15014.88|15014.88|15030.38|15030.38|15030.38|15030.38|15014.88|15014.88|0
1681379400000|2023-04-13 09:50:00|15029.16|15029.16|15030.38|15030.38|15030.38|15030.38|15024.26|15024.26|0
1681379700000|2023-04-13 09:55:00|15031.59|15031.59|15045.05|15045.05|15045.05|15045.05|15031.59|15031.59|0
1681380000000|2023-04-13 10:00:00|15042.6|15042.6|15038.24|15038.24|15042.94|15042.94|15038.24|15038.24|0
1681380300000|2023-04-13 10:05:00|15037.44|15037.44|15036.21|15036.21|15037.44|15037.44|15034.99|15034.99|0
1681380600000|2023-04-13 10:10:00|15032.74|15032.74|15021.62|15021.62|15032.74|15032.74|15021.62|15021.62|0
1681380900000|2023-04-13 10:15:00|15020.4|15020.4|15019.18|15019.18|15020.4|15020.4|15019.18|15019.18|0
1681381200000|2023-04-13 10:20:00|15012.22|15012.22|15020.8|15020.8|15020.8|15020.8|15012.22|15012.22|0
1681381500000|2023-04-13 10:25:00|15022.03|15022.03|15032.65|15032.65|15032.65|15032.65|15022.03|15022.03|0
1681381800000|2023-04-13 10:30:00|15033.46|15033.46|15037.74|15037.74|15037.74|15037.74|15033.46|15033.46|0
1681382100000|2023-04-13 10:35:00|15037.3|15037.3|15026.99|15026.99|15037.3|15037.3|15024.54|15024.54|0
1681382400000|2023-04-13 10:40:00|15030.47|15030.47|15033.94|15033.94|15033.94|15033.94|15030.47|15030.47|0
1681382700000|2023-04-13 10:45:00|15033.07|15033.07|15033.88|15033.88|15033.88|15033.88|15033.07|15033.07|0
1681383000000|2023-04-13 10:50:00|15037.35|15037.35|15041.02|15041.02|15041.02|15041.02|15037.35|15037.35|0
1681383300000|2023-04-13 10:55:00|15041.43|15041.43|15052.21|15052.21|15052.21|15052.21|15041.43|15041.43|0
1681383600000|2023-04-13 11:00:00|15048.73|15048.73|15046.46|15046.46|15049.96|15049.96|15046.46|15046.46|0
1681383900000|2023-04-13 11:05:00|15045.66|15045.66|15045.66|15045.66|15045.66|15045.66|15045.66|15045.66|0
1681384200000|2023-04-13 11:10:00|15042.18|15042.18|15043.79|15043.79|15043.79|15043.79|15042.18|15042.18|0
1681384500000|2023-04-13 11:15:00|15040.12|15040.12|15041.34|15041.34|15041.34|15041.34|15040.12|15040.12|0
1681384800000|2023-04-13 11:20:00|15034.39|15034.39|15026.88|15026.88|15034.39|15034.39|15026.48|15026.48|0
1681385100000|2023-04-13 11:25:00|15026|15026|15023.55|15023.55|15026|15026|15023.55|15023.55|0
1681385400000|2023-04-13 11:30:00|15024.77|15024.77|15021.3|15021.3|15024.77|15024.77|15021.3|15021.3|0
1681385700000|2023-04-13 11:35:00|15023.75|15023.75|15022.38|15022.38|15026.42|15026.42|15021.17|15021.17|0
1681386000000|2023-04-13 11:40:00|15018.9|15018.9|15012.23|15012.23|15018.9|15018.9|15012.23|15012.23|0
1681386300000|2023-04-13 11:45:00|15009.78|15009.78|15002.03|15002.03|15009.78|15009.78|15002.03|15002.03|0
1681386600000|2023-04-13 11:50:00|15000.82|15000.82|14988.97|14988.97|15000.82|15000.82|14988.97|14988.97|0
1681386900000|2023-04-13 11:55:00|14984.07|14984.07|14973.64|14973.64|14984.96|14984.96|14972.42|14972.42|0
1681387200000|2023-04-13 12:00:00|14974.45|14974.45|14975.91|14975.91|14977.92|14977.92|14974.45|14974.45|0
1681387500000|2023-04-13 12:05:00|14972.44|14972.44|14978.7|14978.7|14983.06|14983.06|14972.44|14972.44|0
1681387800000|2023-04-13 12:10:00|14977.49|14977.49|14979.24|14979.24|14979.24|14979.24|14977.49|14977.49|0
1681388100000|2023-04-13 12:15:00|14978.02|14978.02|14985.13|14985.13|14985.13|14985.13|14978.02|14978.02|0
1681388400000|2023-04-13 12:20:00|14985.53|14985.53|14987.78|14987.78|14989.01|14989.01|14985.53|14985.53|0
1681388700000|2023-04-13 12:25:00|14991.26|14991.26|14975.47|14975.47|14993.03|14993.03|14975.47|14975.47|0
1681389000000|2023-04-13 12:30:00|14964.65|14964.65|14991.71|14991.71|15009.02|15009.02|14964.65|14964.65|0
1681389300000|2023-04-13 12:35:00|14992.93|14992.93|15001.93|15001.93|15004.38|15004.38|14992.93|14992.93|0
1681389600000|2023-04-13 12:40:00|15004.12|15004.12|15007.59|15007.59|15007.59|15007.59|15000.64|15000.64|0
1681389900000|2023-04-13 12:45:00|15008.48|15008.48|15020.65|15020.65|15021.88|15021.88|15008.48|15008.48|0
1681390200000|2023-04-13 12:50:00|15021.86|15021.86|15025.33|15025.33|15025.33|15025.33|15021.86|15021.86|0
1681390800000|2023-04-13 13:00:00|15032.29|15032.29|15041.47|15041.47|15041.47|15041.47|15032.29|15032.29|0
1681391100000|2023-04-13 13:05:00|15045.14|15045.14|15047.39|15047.39|15048.62|15048.62|15045.14|15045.14|0
1681391400000|2023-04-13 13:10:00|15049.64|15049.64|15042.91|15042.91|15053.12|15053.12|15039.44|15039.44|0
1681391700000|2023-04-13 13:15:00|15043.32|15043.32|15040.87|15040.87|15043.32|15043.32|15040.87|15040.87|0
1681392000000|2023-04-13 13:20:00|15044.54|15044.54|15042.09|15042.09|15044.54|15044.54|15042.09|15042.09|0
1681392300000|2023-04-13 13:25:00|15038.61|15038.61|15027.99|15027.99|15038.61|15038.61|15027.99|15027.99|0
1681392600000|2023-04-13 13:30:00|15024.51|15024.51|14993.18|14993.18|15031.29|15031.29|14993.18|14993.18|0
1681392900000|2023-04-13 13:35:00|14989.7|14989.7|14985.85|14985.85|14990.75|14990.75|14974.4|14974.4|0
1681393200000|2023-04-13 13:40:00|14987.08|14987.08|14974.26|14974.26|14987.08|14987.08|14969.52|14969.52|0
1681393500000|2023-04-13 13:45:00|14977.94|14977.94|14984.51|14984.51|14984.51|14984.51|14974.08|14974.08|0
1681393800000|2023-04-13 13:50:00|14985.73|14985.73|14939.98|14939.98|14988.18|14988.18|14939.98|14939.98|0
1681394100000|2023-04-13 13:55:00|14941.2|14941.2|14926.71|14926.71|14941.2|14941.2|14923.23|14923.23|0
1681394400000|2023-04-13 14:00:00|14930.18|14930.18|14911.17|14911.17|14930.18|14930.18|14901.57|14901.57|0
1681394700000|2023-04-13 14:05:00|14913.62|14913.62|14941.69|14941.69|14942.09|14942.09|14913.62|14913.62|0
1681395000000|2023-04-13 14:10:00|14934.73|14934.73|14947.3|14947.3|14947.3|14947.3|14930.16|14930.16|0
1681395300000|2023-04-13 14:15:00|14948.53|14948.53|14967.29|14967.29|14974.24|14974.24|14947.3|14947.3|0
1681395600000|2023-04-13 14:20:00|14966.06|14966.06|14958.56|14958.56|14966.06|14966.06|14957.34|14957.34|0
1681395900000|2023-04-13 14:25:00|14959.79|14959.79|14977.94|14977.94|14982.03|14982.03|14956.31|14956.31|0
1681396200000|2023-04-13 14:30:00|14980.39|14980.39|14978.56|14978.56|14980.39|14980.39|14964.45|14964.45|0
1681396500000|2023-04-13 14:35:00|14979.36|14979.36|14976.37|14976.37|14984.67|14984.67|14975.14|14975.14|0
1681396800000|2023-04-13 14:40:00|14975.96|14975.96|14969.04|14969.04|14975.96|14975.96|14965.14|14965.14|0
1681397100000|2023-04-13 14:45:00|14965.37|14965.37|14972.51|14972.51|14972.51|14972.51|14965.37|14965.37|0
1681397400000|2023-04-13 14:50:00|14969.86|14969.86|14985.82|14985.82|14985.82|14985.82|14969.46|14969.46|0
1681397700000|2023-04-13 14:55:00|14984.59|14984.59|14956.09|14956.09|14984.99|14984.99|14949.57|14949.57|0
1681398000000|2023-04-13 15:00:00|14955.29|14955.29|14965.42|14965.42|14970.42|14970.42|14955.29|14955.29|0
1681398300000|2023-04-13 15:05:00|14961.74|14961.74|14944.96|14944.96|14961.74|14961.74|14943.73|14943.73|0
1681398600000|2023-04-13 15:10:00|14945.36|14945.36|14944.75|14944.75|14946.58|14946.58|14940.86|14940.86|0
1681398900000|2023-04-13 15:15:00|14943.53|14943.53|14953.51|14953.51|14953.51|14953.51|14943.53|14943.53|0
1681399200000|2023-04-13 15:20:00|14956.99|14956.99|14956.76|14956.76|14969.42|14969.42|14955.54|14955.54|0
1681399500000|2023-04-13 15:25:00|14957.99|14957.99|14957.79|14957.79|14958.79|14958.79|14950.84|14950.84|0
1681456500000|2023-04-14 07:15:00|15022.16|15022.16|15004.97|15004.97|15030.92|15030.92|15004.97|15004.97|0
1681456800000|2023-04-14 07:20:00|15022.35|15022.35|15046.84|15046.84|15054.22|15054.22|15022.35|15022.35|0
1681457100000|2023-04-14 07:25:00|15048.07|15048.07|15063.14|15063.14|15063.14|15063.14|15047.26|15047.26|0
1681457400000|2023-04-14 07:30:00|15065.59|15065.59|15063.56|15063.56|15067.03|15067.03|15063.56|15063.56|0
1681457700000|2023-04-14 07:35:00|15067.23|15067.23|15076.04|15076.04|15076.84|15076.84|15067.23|15067.23|0
1681458000000|2023-04-14 07:40:00|15082.16|15082.16|15070.31|15070.31|15085.64|15085.64|15070.31|15070.31|0
1681458300000|2023-04-14 07:45:00|15071.53|15071.53|15072.34|15072.34|15072.34|15072.34|15064.98|15064.98|0
1681458600000|2023-04-14 07:50:00|15074.35|15074.35|15081.3|15081.3|15081.3|15081.3|15074.35|15074.35|0
1681458900000|2023-04-14 07:55:00|15082.91|15082.91|15103.73|15103.73|15103.73|15103.73|15082.91|15082.91|0
1681459200000|2023-04-14 08:00:00|15114.16|15114.16|15113.76|15113.76|15117.82|15117.82|15113.76|15113.76|0
1681459500000|2023-04-14 08:05:00|15112.95|15112.95|15107.84|15107.84|15112.95|15112.95|15102.76|15102.76|0
1681459800000|2023-04-14 08:10:00|15112.74|15112.74|15106.27|15106.27|15112.74|15112.74|15106.27|15106.27|0
1681460100000|2023-04-14 08:15:00|15101.37|15101.37|15101.71|15101.71|15103.82|15103.82|15097.01|15097.01|0
1681460400000|2023-04-14 08:20:00|15098.04|15098.04|15106.21|15106.21|15106.21|15106.21|15095.59|15095.59|0
1681460700000|2023-04-14 08:25:00|15107.42|15107.42|15118.88|15118.88|15118.88|15118.88|15103.94|15103.94|0
1681461000000|2023-04-14 08:30:00|15118.47|15118.47|15138.91|15138.91|15138.91|15138.91|15118.47|15118.47|0
1681461300000|2023-04-14 08:35:00|15139.71|15139.71|15131.74|15131.74|15139.71|15139.71|15131.74|15131.74|0
1681461600000|2023-04-14 08:40:00|15137.86|15137.86|15148.08|15148.08|15155.42|15155.42|15137.86|15137.86|0
1681461900000|2023-04-14 08:45:00|15144.6|15144.6|15151.55|15151.55|15151.55|15151.55|15144.6|15144.6|0
1681462200000|2023-04-14 08:50:00|15152.36|15152.36|15155.01|15155.01|15158.49|15158.49|15152.36|15152.36|0
1681462500000|2023-04-14 08:55:00|15156.24|15156.24|15156.24|15156.24|15156.24|15156.24|15156.24|15156.24|0
1681462800000|2023-04-14 09:00:00|15157.85|15157.85|15162.13|15162.13|15162.13|15162.13|15151.7|15151.7|0
1681463100000|2023-04-14 09:05:00|15158.46|15158.46|15170.7|15170.7|15170.7|15170.7|15158.46|15158.46|0
1681463400000|2023-04-14 09:10:00|15171.92|15171.92|15172.33|15172.33|15172.33|15172.33|15171.92|15171.92|0
1681463700000|2023-04-14 09:15:00|15171.44|15171.44|15172.24|15172.24|15172.24|15172.24|15171.44|15171.44|0
1681464000000|2023-04-14 09:20:00|15170.64|15170.64|15159.75|15159.75|15170.64|15170.64|15157.3|15157.3|0
1681464300000|2023-04-14 09:25:00|15162.2|15162.2|15157.49|15157.49|15162.2|15162.2|15157.49|15157.49|0
1681464600000|2023-04-14 09:30:00|15151.37|15151.37|15148.54|15148.54|15154.85|15154.85|15148.54|15148.54|0
1681464900000|2023-04-14 09:35:00|15149.76|15149.76|15154.66|15154.66|15154.66|15154.66|15149.76|15149.76|0
1681465200000|2023-04-14 09:40:00|15158.13|15158.13|15161.61|15161.61|15161.61|15161.61|15158.13|15158.13|0
1681465500000|2023-04-14 09:45:00|15163.8|15163.8|15163.8|15163.8|15163.8|15163.8|15163.8|15163.8|0
1681465800000|2023-04-14 09:50:00|15167.47|15167.47|15164.39|15164.39|15167.47|15167.47|15163.99|15163.99|0
1681466100000|2023-04-14 09:55:00|15167.87|15167.87|15175.22|15175.22|15178.69|15178.69|15167.87|15167.87|0
1681466400000|2023-04-14 10:00:00|15174.41|15174.41|15173.81|15173.81|15177.89|15177.89|15172.59|15172.59|0
1681466700000|2023-04-14 10:05:00|15171.36|15171.36|15170.04|15170.04|15171.36|15171.36|15166.91|15166.91|0
1681467000000|2023-04-14 10:10:00|15166.57|15166.57|15164.12|15164.12|15166.57|15166.57|15164.12|15164.12|0
1681467300000|2023-04-14 10:15:00|15166.57|15166.57|15151.36|15151.36|15166.57|15166.57|15150.47|15150.47|0
1681467600000|2023-04-14 10:20:00|15147.88|15147.88|15147.88|15147.88|15147.88|15147.88|15147.88|15147.88|0
1681467900000|2023-04-14 10:25:00|15145.43|15145.43|15147.88|15147.88|15147.88|15147.88|15145.43|15145.43|0
1681468200000|2023-04-14 10:30:00|15154.83|15154.83|15159.05|15159.05|15159.05|15159.05|15151.36|15151.36|0
1681468800000|2023-04-14 10:40:00|15163.95|15163.95|15163.95|15163.95|15163.95|15163.95|15163.95|15163.95|0
1681469100000|2023-04-14 10:45:00|15165.18|15165.18|15182.93|15182.93|15182.93|15182.93|15165.18|15165.18|0
1681469400000|2023-04-14 10:50:00|15184.71|15184.71|15199.78|15199.78|15199.78|15199.78|15184.71|15184.71|0
1681469700000|2023-04-14 10:55:00|15198.57|15198.57|15200.58|15200.58|15200.58|15200.58|15198.57|15198.57|0
1681470000000|2023-04-14 11:00:00|15199.36|15199.36|15181.67|15181.67|15199.36|15199.36|15181.67|15181.67|0
1681470300000|2023-04-14 11:05:00|15185.35|15185.35|15186.57|15186.57|15186.57|15186.57|15185.35|15185.35|0
1681470600000|2023-04-14 11:10:00|15185.77|15185.77|15173.34|15173.34|15185.77|15185.77|15168.38|15168.38|0
1681470900000|2023-04-14 11:15:00|15176.4|15176.4|15168.92|15168.92|15176.4|15176.4|15163.52|15163.52|0
1681471200000|2023-04-14 11:20:00|15165.45|15165.45|15162.11|15162.11|15165.45|15165.45|15152.57|15152.57|0
1681471500000|2023-04-14 11:25:00|15165.59|15165.59|15165.59|15165.59|15165.59|15165.59|15165.59|15165.59|0
1681471800000|2023-04-14 11:30:00|15166.47|15166.47|15173.56|15173.56|15176.07|15176.07|15166.47|15166.47|0
1681472100000|2023-04-14 11:35:00|15174.45|15174.45|15186.09|15186.09|15186.09|15186.09|15174.45|15174.45|0
1681472400000|2023-04-14 11:40:00|15184.88|15184.88|15187.33|15187.33|15187.33|15187.33|15184.88|15184.88|0
1681472700000|2023-04-14 11:45:00|15190.8|15190.8|15188.21|15188.21|15195.17|15195.17|15188.21|15188.21|0
1681473000000|2023-04-14 11:50:00|15191.69|15191.69|15192.91|15192.91|15196.59|15196.59|15191.69|15191.69|0
1681473300000|2023-04-14 11:55:00|15192.03|15192.03|15198.58|15198.58|15198.58|15198.58|15191.63|15191.63|0
1681473600000|2023-04-14 12:00:00|15195.1|15195.1|15195.1|15195.1|15195.1|15195.1|15195.1|15195.1|0
1681473900000|2023-04-14 12:05:00|15194.22|15194.22|15188.49|15188.49|15194.22|15194.22|15187.26|15187.26|0
1681474200000|2023-04-14 12:10:00|15191.96|15191.96|15195.44|15195.44|15195.44|15195.44|15191.96|15191.96|0
1681474500000|2023-04-14 12:15:00|15197.89|15197.89|15209.2|15209.2|15209.2|15209.2|15197.89|15197.89|0
1681474800000|2023-04-14 12:20:00|15210.43|15210.43|15205.31|15205.31|15211.31|15211.31|15201.63|15201.63|0
1681475100000|2023-04-14 12:25:00|15208.78|15208.78|15208.79|15208.79|15209.59|15209.59|15202.25|15202.25|0
1681475400000|2023-04-14 12:30:00|15215.74|15215.74|15215.92|15215.92|15226.22|15226.22|15205.31|15205.31|0
1681475700000|2023-04-14 12:35:00|15218.37|15218.37|15208.16|15208.16|15218.37|15218.37|15204.68|15204.68|0
1681476000000|2023-04-14 12:40:00|15211.64|15211.64|15209.19|15209.19|15211.64|15211.64|15209.19|15209.19|0
1681476300000|2023-04-14 12:45:00|15205.71|15205.71|15202.73|15202.73|15205.71|15205.71|15202.73|15202.73|0
1681476600000|2023-04-14 12:50:00|15203.96|15203.96|15211.77|15211.77|15219.83|15219.83|15202.84|15202.84|0
1681476900000|2023-04-14 12:55:00|15208.09|15208.09|15187.57|15187.57|15208.09|15208.09|15185.12|15185.12|0
1681477200000|2023-04-14 13:00:00|15187.17|15187.17|15189.65|15189.65|15190.65|15190.65|15186.17|15186.17|0
1681477500000|2023-04-14 13:05:00|15187.87|15187.87|15185.51|15185.51|15189.19|15189.19|15185.51|15185.51|0
1681477800000|2023-04-14 13:10:00|15184.63|15184.63|15191.58|15191.58|15191.58|15191.58|15184.63|15184.63|0
1681478100000|2023-04-14 13:15:00|15194.03|15194.03|15196.48|15196.48|15196.48|15196.48|15194.03|15194.03|0
1681478400000|2023-04-14 13:20:00|15199.95|15199.95|15207.31|15207.31|15207.31|15207.31|15199.95|15199.95|0
1681478700000|2023-04-14 13:25:00|15210.98|15210.98|15210.78|15210.78|15215.68|15215.68|15210.78|15210.78|0
1681479000000|2023-04-14 13:30:00|15207.31|15207.31|15212.08|15212.08|15222.7|15222.7|15207.31|15207.31|0
1681479300000|2023-04-14 13:35:00|15216.97|15216.97|15231.08|15231.08|15234.75|15234.75|15215.75|15215.75|0
1681479600000|2023-04-14 13:40:00|15227.6|15227.6|15238.64|15238.64|15238.64|15238.64|15223.93|15223.93|0
1681479900000|2023-04-14 13:45:00|15235.16|15235.16|15236.38|15236.38|15249.66|15249.66|15235.16|15235.16|0
1681480200000|2023-04-14 13:50:00|15233.79|15233.79|15244.29|15244.29|15252.59|15252.59|15233.79|15233.79|0
1681480500000|2023-04-14 13:55:00|15245.51|15245.51|15245.51|15245.51|15247.96|15247.96|15245.51|15245.51|0
1681480800000|2023-04-14 14:00:00|15243.06|15243.06|15247.3|15247.3|15253.42|15253.42|15228.64|15228.64|0
1681481100000|2023-04-14 14:05:00|15244.85|15244.85|15227.93|15227.93|15252|15252|15224.45|15224.45|0
1681481400000|2023-04-14 14:10:00|15231.6|15231.6|15218.72|15218.72|15231.8|15231.8|15218.72|15218.72|0
1681481700000|2023-04-14 14:15:00|15219.95|15219.95|15213.08|15213.08|15229.01|15229.01|15207.15|15207.15|0
1681482000000|2023-04-14 14:20:00|15206.12|15206.12|15180.37|15180.37|15206.12|15206.12|15176.89|15176.89|0
1681482300000|2023-04-14 14:25:00|15176.89|15176.89|15170.76|15170.76|15180.37|15180.37|15166.06|15166.06|0
1681482600000|2023-04-14 14:30:00|15168.31|15168.31|15182.65|15182.65|15190.21|15190.21|15168.31|15168.31|0
1681482900000|2023-04-14 14:35:00|15180.21|15180.21|15181.29|15181.29|15181.29|15181.29|15168.55|15168.55|0
1681483200000|2023-04-14 14:40:00|15177.81|15177.81|15159.21|15159.21|15177.81|15177.81|15156.76|15156.76|0
1681483500000|2023-04-14 14:45:00|15155.73|15155.73|15124.9|15124.9|15155.73|15155.73|15124.9|15124.9|0
1681483800000|2023-04-14 14:50:00|15123.68|15123.68|15104.53|15104.53|15133.79|15133.79|15102.08|15102.08|0
1681484100000|2023-04-14 14:55:00|15103.32|15103.32|15125|15125|15128.48|15128.48|15103.32|15103.32|0
1681484400000|2023-04-14 15:00:00|15126.22|15126.22|15126.85|15126.85|15133.18|15133.18|15126.22|15126.22|0
1681484700000|2023-04-14 15:05:00|15130.52|15130.52|15108.12|15108.12|15130.52|15130.52|15108.12|15108.12|0
1681485000000|2023-04-14 15:10:00|15109.34|15109.34|15110.37|15110.37|15111.59|15111.59|15107.23|15107.23|0
1681485300000|2023-04-14 15:15:00|15106.89|15106.89|15100.71|15100.71|15106.89|15106.89|15093.75|15093.75|0
1681485600000|2023-04-14 15:20:00|15102.89|15102.89|15102.57|15102.57|15109.19|15109.19|15096.65|15096.65|0
1681485900000|2023-04-14 15:25:00|15109.52|15109.52|15100.53|15100.53|15116.48|15116.48|15099.3|15099.3|0
1681715700000|2023-04-17 07:15:00|15151.68|15151.68|15165.41|15165.41|15171.27|15171.27|15150.65|15150.65|0
1681716000000|2023-04-17 07:20:00|15164.19|15164.19|15178.29|15178.29|15178.29|15178.29|15161.74|15161.74|0
1681716300000|2023-04-17 07:25:00|15179.51|15179.51|15204.24|15204.24|15204.24|15204.24|15177.06|15177.06|0
1681716600000|2023-04-17 07:30:00|15214.67|15214.67|15227.11|15227.11|15227.74|15227.74|15213.84|15213.84|0
1681716900000|2023-04-17 07:35:00|15220.99|15220.99|15219.57|15219.57|15220.99|15220.99|15216.09|15216.09|0
1681717200000|2023-04-17 07:40:00|15216.09|15216.09|15198.51|15198.51|15216.09|15216.09|15198.51|15198.51|0
1681717500000|2023-04-17 07:45:00|15203.41|15203.41|15212.54|15212.54|15212.54|15212.54|15197.02|15197.02|0
1681717800000|2023-04-17 07:50:00|15209.06|15209.06|15208.9|15208.9|15209.06|15209.06|15197.41|15197.41|0
1681718100000|2023-04-17 07:55:00|15212.58|15212.58|15229.57|15229.57|15233.24|15233.24|15212.58|15212.58|0
1681718400000|2023-04-17 08:00:00|15225.89|15225.89|15223.69|15223.69|15228.34|15228.34|15222.42|15222.42|0
1681718700000|2023-04-17 08:05:00|15224.92|15224.92|15198.56|15198.56|15224.92|15224.92|15198.56|15198.56|0
1681719000000|2023-04-17 08:10:00|15201.01|15201.01|15202.23|15202.23|15202.23|15202.23|15191.61|15191.61|0
1681719300000|2023-04-17 08:15:00|15203.46|15203.46|15208.98|15208.98|15208.98|15208.98|15202.89|15202.89|0
1681719600000|2023-04-17 08:20:00|15210.21|15210.21|15194.32|15194.32|15210.21|15210.21|15188.2|15188.2|0
1681719900000|2023-04-17 08:25:00|15196.98|15196.98|15194.33|15194.33|15196.98|15196.98|15190.85|15190.85|0
1681720200000|2023-04-17 08:30:00|15195.56|15195.56|15177.78|15177.78|15195.56|15195.56|15177.78|15177.78|0
1681720500000|2023-04-17 08:35:00|15175.37|15175.37|15159.17|15159.17|15175.37|15175.37|15159.17|15159.17|0
1681720800000|2023-04-17 08:40:00|15155.7|15155.7|15163.01|15163.01|15171.19|15171.19|15155.7|15155.7|0
1681721100000|2023-04-17 08:45:00|15166.48|15166.48|15175.81|15175.81|15175.81|15175.81|15166.48|15166.48|0
1681721400000|2023-04-17 08:50:00|15172.33|15172.33|15159|15159|15172.33|15172.33|15159|15159|0
1681721700000|2023-04-17 08:55:00|15154.11|15154.11|15149.37|15149.37|15156.75|15156.75|15142.42|15142.42|0
1681722000000|2023-04-17 09:00:00|15145.9|15145.9|15125.04|15125.04|15145.9|15145.9|15125.04|15125.04|0
1681722300000|2023-04-17 09:05:00|15118.92|15118.92|15108.49|15108.49|15118.92|15118.92|15108.49|15108.49|0
1681722600000|2023-04-17 09:10:00|15107.26|15107.26|15102.56|15102.56|15109.71|15109.71|15097.86|15097.86|0
1681722900000|2023-04-17 09:15:00|15105.01|15105.01|15107.26|15107.26|15107.26|15107.26|15095.41|15095.41|0
1681723200000|2023-04-17 09:20:00|15104.82|15104.82|15096.64|15096.64|15104.82|15104.82|15096.64|15096.64|0
1681723500000|2023-04-17 09:25:00|15100.12|15100.12|15114.01|15114.01|15114.01|15114.01|15099.71|15099.71|0
1681723800000|2023-04-17 09:30:00|15120.13|15120.13|15130.69|15130.69|15136.02|15136.02|15120.13|15120.13|0
1681724100000|2023-04-17 09:35:00|15131.09|15131.09|15134.35|15134.35|15135.77|15135.77|15130.88|15130.88|0
1681724400000|2023-04-17 09:40:00|15127.4|15127.4|15130.88|15130.88|15130.88|15130.88|15127.4|15127.4|0
1681724700000|2023-04-17 09:45:00|15135.77|15135.77|15129.8|15129.8|15135.77|15135.77|15129.8|15129.8|0
1681725000000|2023-04-17 09:50:00|15131.01|15131.01|15132.23|15132.23|15132.23|15132.23|15131.01|15131.01|0
1681725300000|2023-04-17 09:55:00|15135.71|15135.71|15133.26|15133.26|15135.71|15135.71|15133.26|15133.26|0
1681725600000|2023-04-17 10:00:00|15133.66|15133.66|15137.94|15137.94|15137.94|15137.94|15133.66|15133.66|0
1681725900000|2023-04-17 10:05:00|15141.42|15141.42|15145.3|15145.3|15145.3|15145.3|15141.42|15141.42|0
1681726200000|2023-04-17 10:10:00|15151.42|15151.42|15151.42|15151.42|15151.42|15151.42|15147.94|15147.94|0
1681726500000|2023-04-17 10:15:00|15147.75|15147.75|15146.52|15146.52|15147.75|15147.75|15146.52|15146.52|0
1681727100000|2023-04-17 10:25:00|15143.05|15143.05|15146.52|15146.52|15146.52|15146.52|15143.05|15143.05|0
1681727400000|2023-04-17 10:30:00|15150.2|15150.2|15160.63|15160.63|15160.63|15160.63|15150.2|15150.2|0
1681727700000|2023-04-17 10:35:00|15158.61|15158.61|15156.99|15156.99|15158.61|15158.61|15153.51|15153.51|0
1681728000000|2023-04-17 10:40:00|15153.51|15153.51|15158.21|15158.21|15159.44|15159.44|15153.51|15153.51|0
1681728600000|2023-04-17 10:50:00|15156.99|15156.99|15149.63|15149.63|15156.99|15156.99|15149.63|15149.63|0
1681728900000|2023-04-17 10:55:00|15148.75|15148.75|15148.75|15148.75|15151.19|15151.19|15148.75|15148.75|0
1681729200000|2023-04-17 11:00:00|15145.27|15145.27|15145.27|15145.27|15145.27|15145.27|15145.27|15145.27|0
1681729500000|2023-04-17 11:05:00|15138.32|15138.32|15135.87|15135.87|15138.32|15138.32|15135.87|15135.87|0
1681729800000|2023-04-17 11:10:00|15140.77|15140.77|15148.94|15148.94|15150.17|15150.17|15140.77|15140.77|0
1681730100000|2023-04-17 11:15:00|15147.72|15147.72|15147.72|15147.72|15147.72|15147.72|15147.72|15147.72|0
1681730400000|2023-04-17 11:20:00|15147.32|15147.32|15146.09|15146.09|15147.32|15147.32|15146.09|15146.09|0
1681730700000|2023-04-17 11:25:00|15149.57|15149.57|15142.55|15142.55|15150.79|15150.79|15142.55|15142.55|0
1681731000000|2023-04-17 11:30:00|15141.66|15141.66|15124.74|15124.74|15141.66|15141.66|15124.74|15124.74|0
1681731300000|2023-04-17 11:35:00|15121.27|15121.27|15111.86|15111.86|15121.27|15121.27|15106.97|15106.97|0
1681731600000|2023-04-17 11:40:00|15110.64|15110.64|15127.72|15127.72|15127.72|15127.72|15105.78|15105.78|0
1681731900000|2023-04-17 11:45:00|15129.49|15129.49|15121.79|15121.79|15129.49|15129.49|15119.36|15119.36|0
1681732200000|2023-04-17 11:50:00|15119.35|15119.35|15119.35|15119.35|15119.35|15119.35|15115.87|15115.87|0
1681732500000|2023-04-17 11:55:00|15117.74|15117.74|15118.14|15118.14|15122.84|15122.84|15116.13|15116.13|0
1681732800000|2023-04-17 12:00:00|15114.66|15114.66|15118.72|15118.72|15118.72|15118.72|15114.66|15114.66|0
1681733100000|2023-04-17 12:05:00|15122.2|15122.2|15139.09|15139.09|15139.09|15139.09|15121.31|15121.31|0
1681733400000|2023-04-17 12:10:00|15141.53|15141.53|15128.85|15128.85|15142.76|15142.76|15128.85|15128.85|0
1681733700000|2023-04-17 12:15:00|15123.96|15123.96|15111.84|15111.84|15125.18|15125.18|15103.66|15103.66|0
1681734000000|2023-04-17 12:20:00|15109.42|15109.42|15101.65|15101.65|15109.42|15109.42|15097.77|15097.77|0
1681734300000|2023-04-17 12:25:00|15105.32|15105.32|15109.67|15109.67|15110.9|15110.9|15102.35|15102.35|0
1681734600000|2023-04-17 12:30:00|15102.72|15102.72|15095.5|15095.5|15103.94|15103.94|15083.85|15083.85|0
1681734900000|2023-04-17 12:35:00|15094.28|15094.28|15102.63|15102.63|15102.63|15102.63|15090.78|15090.78|0
1681735200000|2023-04-17 12:40:00|15104.4|15104.4|15098.82|15098.82|15104.4|15104.4|15098.82|15098.82|0
1681735500000|2023-04-17 12:45:00|15100.04|15100.04|15099.01|15099.01|15100.04|15100.04|15096.57|15096.57|0
1681735800000|2023-04-17 12:50:00|15100.24|15100.24|15106.56|15106.56|15107.78|15107.78|15098.58|15098.58|0
1681736100000|2023-04-17 12:55:00|15107.78|15107.78|15093.91|15093.91|15110.23|15110.23|15093.91|15093.91|0
1681736400000|2023-04-17 13:00:00|15090.43|15090.43|15098.37|15098.37|15098.37|15098.37|15090.43|15090.43|0
1681736700000|2023-04-17 13:05:00|15094.89|15094.89|15099.59|15099.59|15099.59|15099.59|15094.89|15094.89|0
1681737000000|2023-04-17 13:10:00|15100.82|15100.82|15123.69|15123.69|15123.69|15123.69|15099.59|15099.59|0
1681737300000|2023-04-17 13:15:00|15120.21|15120.21|15126.96|15126.96|15130.44|15130.44|15120.21|15120.21|0
1681737600000|2023-04-17 13:20:00|15130.44|15130.44|15138.02|15138.02|15140.46|15140.46|15127.59|15127.59|0
1681737900000|2023-04-17 13:25:00|15141.07|15141.07|15134.33|15134.33|15144.76|15144.76|15133.93|15133.93|0
1681738200000|2023-04-17 13:30:00|15136.99|15136.99|15167.3|15167.3|15167.3|15167.3|15136.99|15136.99|0
1681738500000|2023-04-17 13:35:00|15168.18|15168.18|15170.44|15170.44|15176.36|15176.36|15168.18|15168.18|0
1681738800000|2023-04-17 13:40:00|15169.21|15169.21|15163.24|15163.24|15174.31|15174.31|15163.24|15163.24|0
1681739100000|2023-04-17 13:45:00|15165.69|15165.69|15168.41|15168.41|15169.73|15169.73|15162.21|15162.21|0
1681739400000|2023-04-17 13:50:00|15171.89|15171.89|15177.14|15177.14|15180.81|15180.81|15171.89|15171.89|0
1681739700000|2023-04-17 13:55:00|15178.36|15178.36|15176.57|15176.57|15179.99|15179.99|15170.58|15170.58|0
1681740000000|2023-04-17 14:00:00|15177.8|15177.8|15177.78|15177.78|15183.72|15183.72|15172.29|15172.29|0
1681740300000|2023-04-17 14:05:00|15181.45|15181.45|15175.53|15175.53|15181.45|15181.45|15175.53|15175.53|0
1681740600000|2023-04-17 14:10:00|15175.93|15175.93|15182.86|15182.86|15182.86|15182.86|15175.93|15175.93|0
1681740900000|2023-04-17 14:15:00|15186.33|15186.33|15200.1|15200.1|15200.1|15200.1|15186.33|15186.33|0
1681741200000|2023-04-17 14:20:00|15196.62|15196.62|15196.22|15196.22|15201.18|15201.18|15196.22|15196.22|0
1681741500000|2023-04-17 14:25:00|15192.74|15192.74|15188.12|15188.12|15193.63|15193.63|15188.12|15188.12|0
1681741800000|2023-04-17 14:30:00|15191.8|15191.8|15181.23|15181.23|15202.75|15202.75|15180.83|15180.83|0
1681742100000|2023-04-17 14:35:00|15183.68|15183.68|15179.33|15179.33|15184.57|15184.57|15179.33|15179.33|0
1681742400000|2023-04-17 14:40:00|15179.73|15179.73|15189.1|15189.1|15189.1|15189.1|15173.61|15173.61|0
1681742700000|2023-04-17 14:45:00|15192.78|15192.78|15196.66|15196.66|15196.66|15196.66|15192.78|15192.78|0
1681743000000|2023-04-17 14:50:00|15194.21|15194.21|15203.71|15203.71|15203.71|15203.71|15192.98|15192.98|0
1681743300000|2023-04-17 14:55:00|15200.23|15200.23|15191.19|15191.19|15200.23|15200.23|15186.49|15186.49|0
1681743600000|2023-04-17 15:00:00|15193.81|15193.81|15191.23|15191.23|15196.4|15196.4|15191.23|15191.23|0
1681743900000|2023-04-17 15:05:00|15194.71|15194.71|15202.97|15202.97|15206.33|15206.33|15194.71|15194.71|0
1681744200000|2023-04-17 15:10:00|15204.18|15204.18|15205.83|15205.83|15213.38|15213.38|15201.73|15201.73|0
1681744500000|2023-04-17 15:15:00|15208.28|15208.28|15203.85|15203.85|15208.28|15208.28|15203.51|15203.51|0
1681744800000|2023-04-17 15:20:00|15200.37|15200.37|15186.63|15186.63|15200.37|15200.37|15186.63|15186.63|0
1681745100000|2023-04-17 15:25:00|15187.85|15187.85|15193.21|15193.21|15195.63|15195.63|15186.63|15186.63|0
1681802100000|2023-04-18 07:15:00|15248.94|15248.94|15260.33|15260.33|15260.33|15260.33|15248.94|15248.94|0
1681802400000|2023-04-18 07:20:00|15257.88|15257.88|15266.13|15266.13|15266.53|15266.53|15257.88|15257.88|0
1681802700000|2023-04-18 07:25:00|15262.59|15262.59|15254.23|15254.23|15262.73|15262.73|15254.23|15254.23|0
1681803000000|2023-04-18 07:30:00|15250.75|15250.75|15246.63|15246.63|15252.36|15252.36|15246.44|15246.44|0
1681803300000|2023-04-18 07:35:00|15253.58|15253.58|15242.24|15242.24|15270.33|15270.33|15242.24|15242.24|0
1681803600000|2023-04-18 07:40:00|15244.69|15244.69|15231.22|15231.22|15244.69|15244.69|15227.74|15227.74|0
1681803900000|2023-04-18 07:45:00|15234.7|15234.7|15252.32|15252.32|15256.98|15256.98|15234.7|15234.7|0
1681804200000|2023-04-18 07:50:00|15258.44|15258.44|15260|15260|15260|15260|15257.56|15257.56|0
1681804500000|2023-04-18 07:55:00|15263.48|15263.48|15254.28|15254.28|15264.7|15264.7|15254.28|15254.28|0
1681804800000|2023-04-18 08:00:00|15240.81|15240.81|15243.26|15243.26|15243.26|15243.26|15240.81|15240.81|0
1681805100000|2023-04-18 08:05:00|15253.69|15253.69|15252.42|15252.42|15257.23|15257.23|15252.42|15252.42|0
1681805400000|2023-04-18 08:10:00|15260.99|15260.99|15285.5|15285.5|15287.94|15287.94|15260.99|15260.99|0
1681805700000|2023-04-18 08:15:00|15278.54|15278.54|15279.6|15279.6|15285.52|15285.52|15278.54|15278.54|0
1681806000000|2023-04-18 08:20:00|15272.64|15272.64|15254.27|15254.27|15272.64|15272.64|15254.27|15254.27|0
1681806300000|2023-04-18 08:25:00|15247.32|15247.32|15246.09|15246.09|15247.32|15247.32|15241.2|15241.2|0
1681806600000|2023-04-18 08:30:00|15249.77|15249.77|15253.44|15253.44|15253.44|15253.44|15246.29|15246.29|0
1681806900000|2023-04-18 08:35:00|15256.92|15256.92|15256.92|15256.92|15260.39|15260.39|15256.92|15256.92|0
1681807200000|2023-04-18 08:40:00|15258.53|15258.53|15256.27|15256.27|15262.2|15262.2|15256.27|15256.27|0
1681807500000|2023-04-18 08:45:00|15257.5|15257.5|15267.93|15267.93|15267.93|15267.93|15257.5|15257.5|0
1681807800000|2023-04-18 08:50:00|15270.38|15270.38|15271.6|15271.6|15274.05|15274.05|15269.15|15269.15|0
1681808100000|2023-04-18 08:55:00|15275.08|15275.08|15269.46|15269.46|15282.1|15282.1|15269.46|15269.46|0
1681808400000|2023-04-18 09:00:00|15267.85|15267.85|15269.07|15269.07|15269.07|15269.07|15260.7|15260.7|0
1681808700000|2023-04-18 09:05:00|15261.73|15261.73|15263.37|15263.37|15271.52|15271.52|15258.65|15258.65|0
1681809000000|2023-04-18 09:10:00|15267.04|15267.04|15269.89|15269.89|15274.77|15274.77|15267.04|15267.04|0
1681809300000|2023-04-18 09:15:00|15269.01|15269.01|15269.01|15269.01|15269.01|15269.01|15268.61|15268.61|0
1681809600000|2023-04-18 09:20:00|15275.96|15275.96|15273.51|15273.51|15276.85|15276.85|15273.51|15273.51|0
1681809900000|2023-04-18 09:25:00|15273.11|15273.11|15269.44|15269.44|15273.11|15273.11|15269.44|15269.44|0
1681810200000|2023-04-18 09:30:00|15270.66|15270.66|15273.11|15273.11|15274.33|15274.33|15270.66|15270.66|0
1681810500000|2023-04-18 09:35:00|15276.59|15276.59|15275.36|15275.36|15276.59|15276.59|15274.14|15274.14|0
1681810800000|2023-04-18 09:40:00|15278.84|15278.84|15286.39|15286.39|15286.39|15286.39|15278.84|15278.84|0
1681811100000|2023-04-18 09:45:00|15286.79|15286.79|15281.53|15281.53|15286.79|15286.79|15281.53|15281.53|0
1681811400000|2023-04-18 09:50:00|15288.48|15288.48|15286.98|15286.98|15292.15|15292.15|15286.98|15286.98|0
1681811700000|2023-04-18 09:55:00|15283.51|15283.51|15261.17|15261.17|15283.51|15283.51|15261.17|15261.17|0
1681812000000|2023-04-18 10:00:00|15259.56|15259.56|15264.1|15264.1|15264.5|15264.5|15255.94|15255.94|0
1681812300000|2023-04-18 10:05:00|15265.32|15265.32|15270.04|15270.04|15270.44|15270.44|15262.87|15262.87|0
1681812600000|2023-04-18 10:10:00|15273.52|15273.52|15274.58|15274.58|15274.58|15274.58|15270.7|15270.7|0
1681812900000|2023-04-18 10:15:00|15274.18|15274.18|15271.71|15271.71|15274.18|15274.18|15268.93|15268.93|0
1681813200000|2023-04-18 10:20:00|15275.19|15275.19|15267.59|15267.59|15275.19|15275.19|15267.59|15267.59|0
1681813500000|2023-04-18 10:25:00|15268.81|15268.81|15260.46|15260.46|15268.81|15268.81|15260.46|15260.46|0
1681813800000|2023-04-18 10:30:00|15262.07|15262.07|15262.07|15262.07|15262.07|15262.07|15262.07|15262.07|0
1681814100000|2023-04-18 10:35:00|15263.84|15263.84|15270.32|15270.32|15270.32|15270.32|15262.57|15262.57|0
1681814400000|2023-04-18 10:40:00|15271.55|15271.55|15255.5|15255.5|15272.77|15272.77|15255.5|15255.5|0
1681814700000|2023-04-18 10:45:00|15259.18|15259.18|15265.1|15265.1|15266.13|15266.13|15259.18|15259.18|0
1681815000000|2023-04-18 10:50:00|15264.3|15264.3|15264.72|15264.72|15268.39|15268.39|15262.71|15262.71|0
1681815300000|2023-04-18 10:55:00|15265.12|15265.12|15264.42|15264.42|15271.22|15271.22|15264.42|15264.42|0
1681815600000|2023-04-18 11:00:00|15259.16|15259.16|15228.91|15228.91|15259.16|15259.16|15228.91|15228.91|0
1681815900000|2023-04-18 11:05:00|15230.14|15230.14|15248.1|15248.1|15248.1|15248.1|15230.14|15230.14|0
1681816200000|2023-04-18 11:10:00|15244.62|15244.62|15242.75|15242.75|15246.23|15246.23|15242.75|15242.75|0
1681816500000|2023-04-18 11:15:00|15246.23|15246.23|15247.65|15247.65|15247.65|15247.65|15242.75|15242.75|0
1681816800000|2023-04-18 11:20:00|15254.6|15254.6|15259.3|15259.3|15259.3|15259.3|15254.6|15254.6|0
1681817100000|2023-04-18 11:25:00|15260.51|15260.51|15270.44|15270.44|15270.44|15270.44|15260.51|15260.51|0
1681817400000|2023-04-18 11:30:00|15274.12|15274.12|15295.43|15295.43|15302.39|15302.39|15274.12|15274.12|0
1681817700000|2023-04-18 11:35:00|15294.21|15294.21|15287.06|15287.06|15297.49|15297.49|15287.06|15287.06|0
1681818000000|2023-04-18 11:40:00|15288.28|15288.28|15293.99|15293.99|15293.99|15293.99|15288.28|15288.28|0
1681818300000|2023-04-18 11:45:00|15291.54|15291.54|15283.16|15283.16|15291.54|15291.54|15283.16|15283.16|0
1681818600000|2023-04-18 11:50:00|15281.94|15281.94|15281.94|15281.94|15281.94|15281.94|15281.94|15281.94|0
1681818900000|2023-04-18 11:55:00|15285.42|15285.42|15280.17|15280.17|15285.42|15285.42|15280.17|15280.17|0
1681819200000|2023-04-18 12:00:00|15283.64|15283.64|15283.05|15283.05|15283.64|15283.64|15279.97|15279.97|0
1681819500000|2023-04-18 12:05:00|15279.57|15279.57|15274.32|15274.32|15279.57|15279.57|15262.27|15262.27|0
1681819800000|2023-04-18 12:10:00|15277.82|15277.82|15275.37|15275.37|15277.82|15277.82|15275.37|15275.37|0
1681820100000|2023-04-18 12:15:00|15282.32|15282.32|15287.02|15287.02|15289.27|15289.27|15275.37|15275.37|0
1681820400000|2023-04-18 12:20:00|15288.25|15288.25|15291.5|15291.5|15291.5|15291.5|15288.25|15288.25|0
1681820700000|2023-04-18 12:25:00|15298.45|15298.45|15287.02|15287.02|15306.63|15306.63|15287.02|15287.02|0
1681821000000|2023-04-18 12:30:00|15285.8|15285.8|15293.13|15293.13|15294.38|15294.38|15285.8|15285.8|0
1681821300000|2023-04-18 12:35:00|15291.91|15291.91|15281.28|15281.28|15291.91|15291.91|15281.28|15281.28|0
1681821600000|2023-04-18 12:40:00|15283.73|15283.73|15281.28|15281.28|15283.73|15283.73|15281.28|15281.28|0
1681821900000|2023-04-18 12:45:00|15282.51|15282.51|15280.06|15280.06|15282.51|15282.51|15280.06|15280.06|0
1681822200000|2023-04-18 12:50:00|15276.58|15276.58|15273.1|15273.1|15276.58|15276.58|15273.1|15273.1|0
1681822500000|2023-04-18 12:55:00|15278|15278|15272.65|15272.65|15279.61|15279.61|15272.65|15272.65|0
1681822800000|2023-04-18 13:00:00|15271.43|15271.43|15266.92|15266.92|15271.43|15271.43|15264.48|15264.48|0
1681823100000|2023-04-18 13:05:00|15270.4|15270.4|15259.89|15259.89|15271.29|15271.29|15258.21|15258.21|0
1681823400000|2023-04-18 13:10:00|15263.36|15263.36|15243.33|15243.33|15263.36|15263.36|15243.33|15243.33|0
1681823700000|2023-04-18 13:15:00|15245.78|15245.78|15247.01|15247.01|15247.01|15247.01|15245.78|15245.78|0
1681824000000|2023-04-18 13:20:00|15244.56|15244.56|15240.16|15240.16|15244.56|15244.56|15238.96|15238.96|0
1681824300000|2023-04-18 13:25:00|15237.72|15237.72|15237.91|15237.91|15237.91|15237.91|15231.79|15231.79|0
1681824600000|2023-04-18 13:30:00|15235.46|15235.46|15248.73|15248.73|15252.21|15252.21|15228.51|15228.51|0
1681824900000|2023-04-18 13:35:00|15252.41|15252.41|15259.7|15259.7|15259.7|15259.7|15251.73|15251.73|0
1681825200000|2023-04-18 13:40:00|15262.15|15262.15|15257.45|15257.45|15265.63|15265.63|15257.45|15257.45|0
1681825500000|2023-04-18 13:45:00|15253.97|15253.97|15254.29|15254.29|15256.83|15256.83|15253.35|15253.35|0
1681825800000|2023-04-18 13:50:00|15256.74|15256.74|15233.24|15233.24|15256.74|15256.74|15229.76|15229.76|0
1681826100000|2023-04-18 13:55:00|15229.76|15229.76|15221.2|15221.2|15229.76|15229.76|15221.2|15221.2|0
1681826400000|2023-04-18 14:00:00|15219.88|15219.88|15208.46|15208.46|15223.36|15223.36|15195.58|15195.58|0
1681826700000|2023-04-18 14:05:00|15211.94|15211.94|15233.19|15233.19|15233.19|15233.19|15211.94|15211.94|0
1681827000000|2023-04-18 14:10:00|15236.86|15236.86|15229.61|15229.61|15239.03|15239.03|15229.61|15229.61|0
1681827300000|2023-04-18 14:15:00|15230.5|15230.5|15228.65|15228.65|15232.13|15232.13|15228.65|15228.65|0
1681827600000|2023-04-18 14:20:00|15225.17|15225.17|15224.69|15224.69|15229.25|15229.25|15221.9|15221.9|0
1681827900000|2023-04-18 14:25:00|15221.21|15221.21|15222.02|15222.02|15223.24|15223.24|15218.54|15218.54|0
1681828200000|2023-04-18 14:30:00|15224.47|15224.47|15208.88|15208.88|15224.47|15224.47|15208.88|15208.88|0
1681828500000|2023-04-18 14:35:00|15205.21|15205.21|15230.35|15230.35|15230.35|15230.35|15205.21|15205.21|0
1681828800000|2023-04-18 14:40:00|15233.01|15233.01|15232.98|15232.98|15239.46|15239.46|15230.2|15230.2|0
1681829100000|2023-04-18 14:45:00|15231.76|15231.76|15216.9|15216.9|15231.76|15231.76|15216.1|15216.1|0
1681829400000|2023-04-18 14:50:00|15216.1|15216.1|15223.02|15223.02|15223.02|15223.02|15208.54|15208.54|0
1681829700000|2023-04-18 14:55:00|15226.49|15226.49|15225.72|15225.72|15227.38|15227.38|15225.72|15225.72|0
1681830000000|2023-04-18 15:00:00|15224.49|15224.49|15229.65|15229.65|15232.87|15232.87|15224.49|15224.49|0
1681830300000|2023-04-18 15:05:00|15230.54|15230.54|15231.79|15231.79|15235.27|15235.27|15230.54|15230.54|0
1681830600000|2023-04-18 15:10:00|15233.56|15233.56|15233.78|15233.78|15238.46|15238.46|15233.56|15233.56|0
1681830900000|2023-04-18 15:15:00|15232.55|15232.55|15240.43|15240.43|15240.43|15240.43|15229.08|15229.08|0
1681831200000|2023-04-18 15:20:00|15236.95|15236.95|15238.4|15238.4|15241.8|15241.8|15230.82|15230.82|0
1681831500000|2023-04-18 15:25:00|15234.92|15234.92|15237.98|15237.98|15240.78|15240.78|15231.25|15231.25|0
1681888500000|2023-04-19 07:15:00|15128.29|15128.29|15146.48|15146.48|15151.79|15151.79|15128.29|15128.29|0
1681888800000|2023-04-19 07:20:00|15149.95|15149.95|15157.79|15157.79|15157.79|15157.79|15149.95|15149.95|0
1681889100000|2023-04-19 07:25:00|15151.67|15151.67|15148.19|15148.19|15151.67|15151.67|15144.72|15144.72|0
1681889400000|2023-04-19 07:30:00|15141.24|15141.24|15147.96|15147.96|15147.96|15147.96|15141.01|15141.01|0
1681889700000|2023-04-19 07:35:00|15146.06|15146.06|15139.89|15139.89|15147.62|15147.62|15139.89|15139.89|0
1681890000000|2023-04-19 07:40:00|15129.46|15129.46|15147.39|15147.39|15148.62|15148.62|15129.46|15129.46|0
1681890300000|2023-04-19 07:45:00|15149.16|15149.16|15172.87|15172.87|15172.87|15172.87|15149.16|15149.16|0
1681890600000|2023-04-19 07:50:00|15171.64|15171.64|15177.75|15177.75|15177.75|15177.75|15168.17|15168.17|0
1681890900000|2023-04-19 07:55:00|15184.7|15184.7|15188.37|15188.37|15188.37|15188.37|15184.7|15184.7|0
1681891200000|2023-04-19 08:00:00|15191.85|15191.85|15190.54|15190.54|15191.85|15191.85|15179.71|15179.71|0
1681891500000|2023-04-19 08:05:00|15191.75|15191.75|15179.91|15179.91|15192.09|15192.09|15179.91|15179.91|0
1681891800000|2023-04-19 08:10:00|15186.87|15186.87|15164.73|15164.73|15186.87|15186.87|15160.37|15160.37|0
1681892100000|2023-04-19 08:15:00|15165.95|15165.95|15193.94|15193.94|15193.94|15193.94|15165.95|15165.95|0
1681892400000|2023-04-19 08:20:00|15196.6|15196.6|15190.91|15190.91|15197.82|15197.82|15188.66|15188.66|0
1681892700000|2023-04-19 08:25:00|15191.8|15191.8|15210.41|15210.41|15210.41|15210.41|15191.8|15191.8|0
1681893000000|2023-04-19 08:30:00|15199.98|15199.98|15191.19|15191.19|15203.46|15203.46|15191.19|15191.19|0
1681893300000|2023-04-19 08:35:00|15188.74|15188.74|15188.74|15188.74|15188.74|15188.74|15181.79|15181.79|0
1681893600000|2023-04-19 08:40:00|15189.97|15189.97|15189.97|15189.97|15189.97|15189.97|15189.97|15189.97|0
1681893900000|2023-04-19 08:45:00|15191.17|15191.17|15203.22|15203.22|15203.22|15203.22|15191.17|15191.17|0
1681894200000|2023-04-19 08:50:00|15200.6|15200.6|15201.82|15201.82|15204.07|15204.07|15200.6|15200.6|0
1681894500000|2023-04-19 08:55:00|15200.21|15200.21|15199.41|15199.41|15200.21|15200.21|15199.41|15199.41|0
1681894800000|2023-04-19 09:00:00|15195.87|15195.87|15182.53|15182.53|15195.87|15195.87|15182.53|15182.53|0
1681895100000|2023-04-19 09:05:00|15179.05|15179.05|15178.22|15178.22|15186.4|15186.4|15175.77|15175.77|0
1681895400000|2023-04-19 09:10:00|15181.7|15181.7|15187.67|15187.67|15188.34|15188.34|15181.7|15181.7|0
1681895700000|2023-04-19 09:15:00|15191.14|15191.14|15196.04|15196.04|15196.04|15196.04|15191.14|15191.14|0
1681896000000|2023-04-19 09:20:00|15197.65|15197.65|15196.2|15196.2|15198.45|15198.45|15194.98|15194.98|0
1681896300000|2023-04-19 09:25:00|15193.75|15193.75|15179.1|15179.1|15193.75|15193.75|15179.1|15179.1|0
1681896600000|2023-04-19 09:30:00|15175.63|15175.63|15178.33|15178.33|15178.33|15178.33|15168.74|15168.74|0
1681896900000|2023-04-19 09:35:00|15175.88|15175.88|15179.36|15179.36|15179.36|15179.36|15172.41|15172.41|0
1681897200000|2023-04-19 09:40:00|15181.81|15181.81|15181.41|15181.41|15181.81|15181.81|15181.41|15181.41|0
1681897500000|2023-04-19 09:45:00|15180.18|15180.18|15173.23|15173.23|15182.63|15182.63|15173.23|15173.23|0
1681897800000|2023-04-19 09:50:00|15176.71|15176.71|15175.48|15175.48|15179.16|15179.16|15175.48|15175.48|0
1681898100000|2023-04-19 09:55:00|15176.71|15176.71|15180.18|15180.18|15180.38|15180.38|15175.48|15175.48|0
1681898400000|2023-04-19 10:00:00|15179.06|15179.06|15183.45|15183.45|15183.62|15183.62|15179.06|15179.06|0
1681898700000|2023-04-19 10:05:00|15184.68|15184.68|15183.05|15183.05|15188.35|15188.35|15183.05|15183.05|0
1681899000000|2023-04-19 10:10:00|15180.6|15180.6|15180.6|15180.6|15180.6|15180.6|15180.6|15180.6|0
1681899300000|2023-04-19 10:15:00|15173.65|15173.65|15175.35|15175.35|15176.24|15176.24|15172.76|15172.76|0
1681899600000|2023-04-19 10:20:00|15177.8|15177.8|15181.28|15181.28|15181.28|15181.28|15177.8|15177.8|0
1681899900000|2023-04-19 10:25:00|15182.5|15182.5|15183.73|15183.73|15183.73|15183.73|15182.5|15182.5|0
1681900200000|2023-04-19 10:30:00|15180.25|15180.25|15184.76|15184.76|15188.43|15188.43|15180.25|15180.25|0
1681900500000|2023-04-19 10:35:00|15183.55|15183.55|15174.65|15174.65|15183.55|15183.55|15174.65|15174.65|0
1681900800000|2023-04-19 10:40:00|15175.53|15175.53|15178.27|15178.27|15178.27|15178.27|15174.79|15174.79|0
1681901100000|2023-04-19 10:45:00|15181.74|15181.74|15176.56|15176.56|15181.94|15181.94|15174.79|15174.79|0
1681901400000|2023-04-19 10:50:00|15180.04|15180.04|15176.05|15176.05|15184.6|15184.6|15176.05|15176.05|0
1681901700000|2023-04-19 10:55:00|15179.52|15179.52|15184.86|15184.86|15190.34|15190.34|15179.52|15179.52|0
1681902000000|2023-04-19 11:00:00|15188.53|15188.53|15174.41|15174.41|15188.53|15188.53|15174.41|15174.41|0
1681902300000|2023-04-19 11:05:00|15175.63|15175.63|15180.6|15180.6|15184.01|15184.01|15175.63|15175.63|0
1681902600000|2023-04-19 11:10:00|15183.01|15183.01|15179.34|15179.34|15183.01|15183.01|15179.34|15179.34|0
1681902900000|2023-04-19 11:15:00|15176.89|15176.89|15177.11|15177.11|15177.11|15177.11|15174.23|15174.23|0
1681903200000|2023-04-19 11:20:00|15175.88|15175.88|15170.2|15170.2|15178.33|15178.33|15169.76|15169.76|0
1681903500000|2023-04-19 11:25:00|15168.98|15168.98|15176.56|15176.56|15176.56|15176.56|15168.98|15168.98|0
1681903800000|2023-04-19 11:30:00|15180.04|15180.04|15187.32|15187.32|15190.71|15190.71|15180.04|15180.04|0
1681904100000|2023-04-19 11:35:00|15190.8|15190.8|15179.69|15179.69|15190.8|15190.8|15179.69|15179.69|0
1681904400000|2023-04-19 11:40:00|15183.37|15183.37|15177.88|15177.88|15187.04|15187.04|15177.88|15177.88|0
1681904700000|2023-04-19 11:45:00|15176.99|15176.99|15179.02|15179.02|15179.02|15179.02|15171.27|15171.27|0
1681905000000|2023-04-19 11:50:00|15180.8|15180.8|15180.25|15180.25|15182.02|15182.02|15180.25|15180.25|0
1681905300000|2023-04-19 11:55:00|15177.8|15177.8|15179.02|15179.02|15179.02|15179.02|15176.58|15176.58|0
1681905600000|2023-04-19 12:00:00|15181.04|15181.04|15179.81|15179.81|15182.26|15182.26|15179.81|15179.81|0
1681905900000|2023-04-19 12:05:00|15183.29|15183.29|15188.06|15188.06|15189.83|15189.83|15183.29|15183.29|0
1681906200000|2023-04-19 12:10:00|15189.28|15189.28|15195.92|15195.92|15195.92|15195.92|15189.28|15189.28|0
1681906500000|2023-04-19 12:15:00|15188.77|15188.77|15186.51|15186.51|15190.88|15190.88|15186.51|15186.51|0
1681906800000|2023-04-19 12:20:00|15187.4|15187.4|15199.91|15199.91|15199.91|15199.91|15187.4|15187.4|0
1681907100000|2023-04-19 12:25:00|15201.14|15201.14|15195.15|15195.15|15201.14|15201.14|15195.15|15195.15|0
1681907400000|2023-04-19 12:30:00|15196.37|15196.37|15196.37|15196.37|15196.37|15196.37|15196.37|15196.37|0
1681907700000|2023-04-19 12:35:00|15199.85|15199.85|15201.68|15201.68|15204.65|15204.65|15199.85|15199.85|0
1681908000000|2023-04-19 12:40:00|15204.13|15204.13|15218.76|15218.76|15222.91|15222.91|15204.13|15204.13|0
1681908300000|2023-04-19 12:45:00|15217.88|15217.88|15208.7|15208.7|15218.28|15218.28|15208.7|15208.7|0
1681908600000|2023-04-19 12:50:00|15209.59|15209.59|15215.37|15215.37|15216.6|15216.6|15209.59|15209.59|0
1681908900000|2023-04-19 12:55:00|15218.85|15218.85|15204.38|15204.38|15220.48|15220.48|15204.38|15204.38|0
1681909200000|2023-04-19 13:00:00|15204.78|15204.78|15205.16|15205.16|15205.16|15205.16|15201.69|15201.69|0
1681909500000|2023-04-19 13:05:00|15207.61|15207.61|15202.13|15202.13|15207.61|15207.61|15202.13|15202.13|0
1681909800000|2023-04-19 13:10:00|15204.57|15204.57|15220.91|15220.91|15220.91|15220.91|15203.35|15203.35|0
1681910100000|2023-04-19 13:15:00|15219.69|15219.69|15218.06|15218.06|15219.69|15219.69|15218.06|15218.06|0
1681910400000|2023-04-19 13:20:00|15219.27|15219.27|15218.38|15218.38|15220.16|15220.16|15218.38|15218.38|0
1681910700000|2023-04-19 13:25:00|15221.86|15221.86|15220.64|15220.64|15221.86|15221.86|15220.64|15220.64|0
1681911000000|2023-04-19 13:30:00|15221.86|15221.86|15238.21|15238.21|15238.21|15238.21|15221.86|15221.86|0
1681911300000|2023-04-19 13:35:00|15237.33|15237.33|15232.99|15232.99|15243.12|15243.12|15229.51|15229.51|0
1681911600000|2023-04-19 13:40:00|15234.21|15234.21|15223.82|15223.82|15235.43|15235.43|15223.82|15223.82|0
1681911900000|2023-04-19 13:45:00|15225.02|15225.02|15225.43|15225.43|15225.43|15225.43|15225.02|15225.02|0
1681912200000|2023-04-19 13:50:00|15225.83|15225.83|15220.3|15220.3|15226.23|15226.23|15214.38|15214.38|0
1681912500000|2023-04-19 13:55:00|15222.75|15222.75|15219.26|15219.26|15222.75|15222.75|15219.26|15219.26|0
1681912800000|2023-04-19 14:00:00|15226.21|15226.21|15219.21|15219.21|15227.05|15227.05|15212.06|15212.06|0
1681913100000|2023-04-19 14:05:00|15222.69|15222.69|15198.27|15198.27|15223.49|15223.49|15193.57|15193.57|0
1681913400000|2023-04-19 14:10:00|15200.04|15200.04|15203.52|15203.52|15204.41|15204.41|15198.82|15198.82|0
1681913700000|2023-04-19 14:15:00|15200.04|15200.04|15210.35|15210.35|15210.35|15210.35|15200.04|15200.04|0
1681914000000|2023-04-19 14:20:00|15209.13|15209.13|15196.89|15196.89|15209.13|15209.13|15196.89|15196.89|0
1681914300000|2023-04-19 14:25:00|15200.57|15200.57|15212.88|15212.88|15212.88|15212.88|15200.57|15200.57|0
1681914600000|2023-04-19 14:30:00|15212|15212|15205.31|15205.31|15214.44|15214.44|15205.31|15205.31|0
1681914900000|2023-04-19 14:35:00|15206.19|15206.19|15200.27|15200.27|15208.44|15208.44|15200.27|15200.27|0
1681915200000|2023-04-19 14:40:00|15199.04|15199.04|15198.5|15198.5|15199.93|15199.93|15192.92|15192.92|0
1681915500000|2023-04-19 14:45:00|15198.9|15198.9|15199.85|15199.85|15201.07|15201.07|15190.45|15190.45|0
1681915800000|2023-04-19 14:50:00|15198.96|15198.96|15193.59|15193.59|15200.19|15200.19|15187.47|15187.47|0
1681916100000|2023-04-19 14:55:00|15189.92|15189.92|15190.62|15190.62|15200.85|15200.85|15189.92|15189.92|0
1681916400000|2023-04-19 15:00:00|15194.09|15194.09|15194.16|15194.16|15197.57|15197.57|15179|15179|0
1681916700000|2023-04-19 15:05:00|15190.68|15190.68|15173.49|15173.49|15190.68|15190.68|15167.56|15167.56|0
1681917000000|2023-04-19 15:10:00|15173.92|15173.92|15187.59|15187.59|15187.59|15187.59|15173.92|15173.92|0
1681917300000|2023-04-19 15:15:00|15191.06|15191.06|15190.12|15190.12|15194.54|15194.54|15184.19|15184.19|0
1681917600000|2023-04-19 15:20:00|15193.59|15193.59|15191.12|15191.12|15194.08|15194.08|15187.89|15187.89|0
1681917900000|2023-04-19 15:25:00|15187.64|15187.64|15198.23|15198.23|15198.23|15198.23|15187.64|15187.64|0
1681974900000|2023-04-20 07:15:00|14901.21|14901.21|14886.49|14886.49|14901.21|14901.21|14870.13|14870.13|0
1681975200000|2023-04-20 07:20:00|14886.89|14886.89|14914.07|14914.07|14914.07|14914.07|14886.89|14886.89|0
1681975500000|2023-04-20 07:25:00|14912.3|14912.3|14902.12|14902.12|14914.07|14914.07|14893.4|14893.4|0
1681975800000|2023-04-20 07:30:00|14900.9|14900.9|14915.2|14915.2|14915.2|14915.2|14893.11|14893.11|0
1681976100000|2023-04-20 07:35:00|14922.15|14922.15|14899.67|14899.67|14922.15|14922.15|14899.67|14899.67|0
1681976400000|2023-04-20 07:40:00|14898.45|14898.45|14918.13|14918.13|14928.62|14928.62|14898.45|14898.45|0
1681976700000|2023-04-20 07:45:00|14918.93|14918.93|14939.15|14939.15|14939.15|14939.15|14918.93|14918.93|0
1681977000000|2023-04-20 07:50:00|14938.75|14938.75|14951.05|14951.05|14952.66|14952.66|14938.75|14938.75|0
1681977300000|2023-04-20 07:55:00|14950.65|14950.65|14961.88|14961.88|14965.01|14965.01|14950.65|14950.65|0
1681977600000|2023-04-20 08:00:00|14960.99|14960.99|14946.2|14946.2|14960.99|14960.99|14946.2|14946.2|0
1681977900000|2023-04-20 08:05:00|14943.75|14943.75|14954.57|14954.57|14954.57|14954.57|14943.75|14943.75|0
1681978200000|2023-04-20 08:10:00|14958.05|14958.05|14964.86|14964.86|14965.89|14965.89|14958.05|14958.05|0
1681978500000|2023-04-20 08:15:00|14968.34|14968.34|14984.87|14984.87|14985.76|14985.76|14968.34|14968.34|0
1681978800000|2023-04-20 08:20:00|14984.07|14984.07|14988.35|14988.35|14988.35|14988.35|14984.07|14984.07|0
1681979100000|2023-04-20 08:25:00|14985.69|14985.69|14983.24|14983.24|14985.69|14985.69|14983.24|14983.24|0
1681979400000|2023-04-20 08:30:00|14982.02|14982.02|14979.57|14979.57|14985.69|14985.69|14978.35|14978.35|0
1681979700000|2023-04-20 08:35:00|14972.62|14972.62|14963.06|14963.06|14972.62|14972.62|14961.83|14961.83|0
1681980000000|2023-04-20 08:40:00|14966.73|14966.73|14976.13|14976.13|14976.13|14976.13|14966.73|14966.73|0
1681980300000|2023-04-20 08:45:00|14973.68|14973.68|14968.32|14968.32|14973.68|14973.68|14968.32|14968.32|0
1681980600000|2023-04-20 08:50:00|14964.84|14964.84|14971.99|14971.99|14971.99|14971.99|14964.84|14964.84|0
1681980900000|2023-04-20 08:55:00|14970.77|14970.77|14973.22|14973.22|14978.95|14978.95|14969.54|14969.54|0
1681981200000|2023-04-20 09:00:00|14970.77|14970.77|14969.96|14969.96|14970.77|14970.77|14969.96|14969.96|0
1681981500000|2023-04-20 09:05:00|14970.37|14970.37|14962.8|14962.8|14972.07|14972.07|14962.8|14962.8|0
1681981800000|2023-04-20 09:10:00|14961.57|14961.57|14965.94|14965.94|14965.94|14965.94|14961.57|14961.57|0
1681982100000|2023-04-20 09:15:00|14967.25|14967.25|14974.22|14974.22|14974.22|14974.22|14967.25|14967.25|0
1681982400000|2023-04-20 09:20:00|14970.74|14970.74|14965.85|14965.85|14976.86|14976.86|14965.85|14965.85|0
1681982700000|2023-04-20 09:25:00|14964.1|14964.1|14961.85|14961.85|14972.47|14972.47|14959.59|14959.59|0
1681983000000|2023-04-20 09:30:00|14960.07|14960.07|14967.03|14967.03|14967.03|14967.03|14960.07|14960.07|0
1681983300000|2023-04-20 09:35:00|14973.98|14973.98|14978.02|14978.02|14982.72|14982.72|14973.98|14973.98|0
1681983600000|2023-04-20 09:40:00|14979.24|14979.24|14973.32|14973.32|14979.24|14979.24|14973.32|14973.32|0
1681983900000|2023-04-20 09:45:00|14976.99|14976.99|14980.47|14980.47|14980.47|14980.47|14976.99|14976.99|0
1681984200000|2023-04-20 09:50:00|14975.57|14975.57|14976.79|14976.79|14976.79|14976.79|14974.35|14974.35|0
1681984500000|2023-04-20 09:55:00|14973.32|14973.32|14963.65|14963.65|14973.32|14973.32|14963.65|14963.65|0
1681984800000|2023-04-20 10:00:00|14967.13|14967.13|14967.97|14967.97|14967.97|14967.97|14965.52|14965.52|0
1681985100000|2023-04-20 10:05:00|14971.44|14971.44|14973.7|14973.7|14974.92|14974.92|14971.44|14971.44|0
1681985400000|2023-04-20 10:10:00|14972.47|14972.47|14971.25|14971.25|14972.47|14972.47|14967.77|14967.77|0
1681985700000|2023-04-20 10:15:00|14974.72|14974.72|14978.2|14978.2|14978.2|14978.2|14974.72|14974.72|0
1681986000000|2023-04-20 10:20:00|14976.98|14976.98|14959.79|14959.79|14976.98|14976.98|14959.79|14959.79|0
1681986300000|2023-04-20 10:25:00|14958.98|14958.98|14973.24|14973.24|14973.24|14973.24|14958.98|14958.98|0
1681986600000|2023-04-20 10:30:00|14976.72|14976.72|14975.49|14975.49|14976.72|14976.72|14975.49|14975.49|0
1681986900000|2023-04-20 10:35:00|14972.02|14972.02|14972.02|14972.02|14972.02|14972.02|14972.02|14972.02|0
1681987200000|2023-04-20 10:40:00|14975.49|14975.49|14976.72|14976.72|14980.19|14980.19|14975.49|14975.49|0
1681987500000|2023-04-20 10:45:00|14977.94|14977.94|14988.78|14988.78|14988.78|14988.78|14974.46|14974.46|0
1681987800000|2023-04-20 10:50:00|14992.25|14992.25|14984.99|14984.99|14993.48|14993.48|14984.99|14984.99|0
1681988100000|2023-04-20 10:55:00|14989.89|14989.89|14994.79|14994.79|14994.79|14994.79|14989.89|14989.89|0
1681988400000|2023-04-20 11:00:00|14993.91|14993.91|14984.51|14984.51|14993.91|14993.91|14984.51|14984.51|0
1681988700000|2023-04-20 11:05:00|14983.29|14983.29|14996.56|14996.56|14996.56|14996.56|14983.29|14983.29|0
1681989000000|2023-04-20 11:10:00|14999.01|14999.01|14997.98|14997.98|14999.01|14999.01|14992.05|14992.05|0
1681989300000|2023-04-20 11:15:00|14996.75|14996.75|15005.33|15005.33|15005.33|15005.33|14996.75|14996.75|0
1681989600000|2023-04-20 11:20:00|15006.2|15006.2|15021.73|15021.73|15021.73|15021.73|15002.53|15002.53|0
1681989900000|2023-04-20 11:25:00|15024.18|15024.18|15004.98|15004.98|15024.18|15024.18|15004.98|15004.98|0
1681990200000|2023-04-20 11:30:00|15001.51|15001.51|14984.41|14984.41|15001.51|15001.51|14984.41|14984.41|0
1681990500000|2023-04-20 11:35:00|14985.72|14985.72|14985.54|14985.54|14985.72|14985.72|14981.26|14981.26|0
1681990800000|2023-04-20 11:40:00|14989.02|14989.02|14995.97|14995.97|14995.97|14995.97|14989.02|14989.02|0
1681991100000|2023-04-20 11:45:00|14996.86|14996.86|14988.41|14988.41|14996.86|14996.86|14988.41|14988.41|0
1681991400000|2023-04-20 11:50:00|14987.61|14987.61|14976.92|14976.92|14987.61|14987.61|14976.92|14976.92|0
1681991700000|2023-04-20 11:55:00|14976.52|14976.52|14963.24|14963.24|14976.52|14976.52|14963.24|14963.24|0
1681992000000|2023-04-20 12:00:00|14962.02|14962.02|14957.95|14957.95|14963.26|14963.26|14957.95|14957.95|0
1681992300000|2023-04-20 12:05:00|14954.47|14954.47|14941.38|14941.38|14954.47|14954.47|14940.15|14940.15|0
1681992600000|2023-04-20 12:10:00|14940.94|14940.94|14942.31|14942.31|14943.53|14943.53|14940.05|14940.05|0
1681992900000|2023-04-20 12:15:00|14945.78|14945.78|14960.08|14960.08|14960.08|14960.08|14944.58|14944.58|0
1681993200000|2023-04-20 12:20:00|14962.53|14962.53|14965.68|14965.68|14965.68|14965.68|14957.72|14957.72|0
1681993500000|2023-04-20 12:25:00|14966.9|14966.9|14961.52|14961.52|14968.67|14968.67|14961.52|14961.52|0
1681993800000|2023-04-20 12:30:00|14970.25|14970.25|14969.22|14969.22|14970.45|14970.45|14966.77|14966.77|0
1681994100000|2023-04-20 12:35:00|14968.02|14968.02|14964.54|14964.54|14968.02|14968.02|14958.39|14958.39|0
1681994400000|2023-04-20 12:40:00|14961.06|14961.06|14951.45|14951.45|14961.06|14961.06|14951.45|14951.45|0
1681994700000|2023-04-20 12:45:00|14954.93|14954.93|14958.4|14958.4|14958.4|14958.4|14954.93|14954.93|0
1681995000000|2023-04-20 12:50:00|14961.88|14961.88|14939.39|14939.39|14961.88|14961.88|14939.39|14939.39|0
1681995300000|2023-04-20 12:55:00|14935.84|14935.84|14932.37|14932.37|14935.84|14935.84|14932.37|14932.37|0
1681995600000|2023-04-20 13:00:00|14928.89|14928.89|14932.13|14932.13|14932.13|14932.13|14928.45|14928.45|0
1681995900000|2023-04-20 13:05:00|14935.6|14935.6|14932.43|14932.43|14939.08|14939.08|14928.96|14928.96|0
1681996200000|2023-04-20 13:10:00|14928.76|14928.76|14935.09|14935.09|14935.09|14935.09|14925.28|14925.28|0
1681996500000|2023-04-20 13:15:00|14935.89|14935.89|14890.5|14890.5|14935.89|14935.89|14890.5|14890.5|0
1681996800000|2023-04-20 13:20:00|14888.06|14888.06|14890.5|14890.5|14892.76|14892.76|14888.05|14888.05|0
1681997100000|2023-04-20 13:25:00|14891.38|14891.38|14889.95|14889.95|14893.83|14893.83|14889.95|14889.95|0
1681997400000|2023-04-20 13:30:00|14888.75|14888.75|14899.95|14899.95|14904.65|14904.65|14888.75|14888.75|0
1681997700000|2023-04-20 13:35:00|14896.27|14896.27|14893.49|14893.49|14898.38|14898.38|14893.49|14893.49|0
1681998000000|2023-04-20 13:40:00|14896.96|14896.96|14904.11|14904.11|14905.34|14905.34|14893.29|14893.29|0
1681998300000|2023-04-20 13:45:00|14905.34|14905.34|14915.62|14915.62|14915.76|14915.76|14905.34|14905.34|0
1681998600000|2023-04-20 13:50:00|14917.81|14917.81|14930|14930|14931.23|14931.23|14917.81|14917.81|0
1681998900000|2023-04-20 13:55:00|14933.48|14933.48|14943.01|14943.01|14943.01|14943.01|14928.71|14928.71|0
1681999200000|2023-04-20 14:00:00|14941.79|14941.79|14953.16|14953.16|14953.16|14953.16|14939.32|14939.32|0
1681999500000|2023-04-20 14:05:00|14949.69|14949.69|14942.76|14942.76|14958.43|14958.43|14941.88|14941.88|0
1681999800000|2023-04-20 14:10:00|14943.99|14943.99|14954.61|14954.61|14954.61|14954.61|14943.99|14943.99|0
1682000100000|2023-04-20 14:15:00|14955.84|14955.84|14962.2|14962.2|14962.2|14962.2|14949.91|14949.91|0
1682000400000|2023-04-20 14:20:00|14961.33|14961.33|14961.19|14961.19|14964.66|14964.66|14957.71|14957.71|0
1682000700000|2023-04-20 14:25:00|14964.66|14964.66|14967.36|14967.36|14974.31|14974.31|14961.43|14961.43|0
1682001000000|2023-04-20 14:30:00|14966.13|14966.13|14976.94|14976.94|14979.41|14979.41|14966.13|14966.13|0
1682001300000|2023-04-20 14:35:00|14980.42|14980.42|14972.58|14972.58|14980.42|14980.42|14972.58|14972.58|0
1682001600000|2023-04-20 14:40:00|14971.77|14971.77|14974.39|14974.39|14977.02|14977.02|14970.9|14970.9|0
1682001900000|2023-04-20 14:45:00|14975.28|14975.28|14988.16|14988.16|14989.19|14989.19|14975.28|14975.28|0
1682002200000|2023-04-20 14:50:00|14986.93|14986.93|14990.2|14990.2|14995.09|14995.09|14982.23|14982.23|0
1682002500000|2023-04-20 14:55:00|14986.72|14986.72|14994.22|14994.22|14999.4|14999.4|14977.54|14977.54|0
1682002800000|2023-04-20 15:00:00|14994.62|14994.62|14997.96|14997.96|14998.92|14998.92|14992.6|14992.6|0
1682003100000|2023-04-20 15:05:00|15000.41|15000.41|15001.18|15001.18|15008.98|15008.98|14998.55|14998.55|0
1682003400000|2023-04-20 15:10:00|14999.96|14999.96|15014.29|15014.29|15015.51|15015.51|14998.93|14998.93|0
1682003700000|2023-04-20 15:15:00|15013.4|15013.4|15010.88|15010.88|15017.34|15017.34|15006.52|15006.52|0
1682004000000|2023-04-20 15:20:00|15012.66|15012.66|15010.34|15010.34|15012.66|15012.66|15002.88|15002.88|0
1682004300000|2023-04-20 15:25:00|15013.84|15013.84|15020.99|15020.99|15027.94|15027.94|15009.14|15009.14|0
1682061300000|2023-04-21 07:15:00|15015.21|15015.21|15027.06|15027.06|15028.29|15028.29|15015.21|15015.21|0
1682061600000|2023-04-21 07:20:00|15023.59|15023.59|15012.29|15012.29|15023.59|15023.59|15012.29|15012.29|0
1682061900000|2023-04-21 07:25:00|14994.71|14994.71|14976.87|14976.87|14994.71|14994.71|14976.87|14976.87|0
1682062200000|2023-04-21 07:30:00|14980.35|14980.35|14943.45|14943.45|14987.3|14987.3|14936.5|14936.5|0
1682062500000|2023-04-21 07:35:00|14944.26|14944.26|14935.39|14935.39|14944.26|14944.26|14924.39|14924.39|0
1682062800000|2023-04-21 07:40:00|14931.91|14931.91|14925.59|14925.59|14935.39|14935.39|14925.59|14925.59|0
1682063100000|2023-04-21 07:45:00|14929.27|14929.27|14950.45|14950.45|14950.45|14950.45|14928.04|14928.04|0
1682063400000|2023-04-21 07:50:00|14953.11|14953.11|15009.3|15009.3|15009.3|15009.3|14953.11|14953.11|0
1682063700000|2023-04-21 07:55:00|15012.98|15012.98|15002.3|15002.3|15012.98|15012.98|14995.35|14995.35|0
1682064000000|2023-04-21 08:00:00|14997.41|14997.41|15004.93|15004.93|15011.88|15011.88|14997.41|14997.41|0
1682064300000|2023-04-21 08:05:00|14997.98|14997.98|14967.34|14967.34|14997.98|14997.98|14960.39|14960.39|0
1682064600000|2023-04-21 08:10:00|14964.89|14964.89|14960.19|14960.19|14964.89|14964.89|14957.74|14957.74|0
1682064900000|2023-04-21 08:15:00|14962.64|14962.64|14967.2|14967.2|14970.87|14970.87|14962.64|14962.64|0
1682065200000|2023-04-21 08:20:00|14963.53|14963.53|14951.87|14951.87|14963.53|14963.53|14951.87|14951.87|0
1682065500000|2023-04-21 08:25:00|14949.42|14949.42|14934.25|14934.25|14950.65|14950.65|14931.8|14931.8|0
1682065800000|2023-04-21 08:30:00|14930.77|14930.77|14918.09|14918.09|14934.25|14934.25|14916.87|14916.87|0
1682066100000|2023-04-21 08:35:00|14914.61|14914.61|14943|14943|14943|14943|14914.61|14914.61|0
1682066400000|2023-04-21 08:40:00|14953.43|14953.43|14974.05|14974.05|14974.05|14974.05|14953.43|14953.43|0
1682066700000|2023-04-21 08:45:00|14970.37|14970.37|14960.58|14960.58|14970.37|14970.37|14960.25|14960.25|0
1682067000000|2023-04-21 08:50:00|14961.81|14961.81|14964.26|14964.26|14967.73|14967.73|14961.81|14961.81|0
1682067300000|2023-04-21 08:55:00|14960.78|14960.78|14949.49|14949.49|14968.1|14968.1|14949.49|14949.49|0
1682067600000|2023-04-21 09:00:00|14946.02|14946.02|14931.67|14931.67|14946.02|14946.02|14931.67|14931.67|0
1682067900000|2023-04-21 09:05:00|14935.15|14935.15|14942.78|14942.78|14950.13|14950.13|14935.15|14935.15|0
1682068500000|2023-04-21 09:15:00|14948.9|14948.9|14964.52|14964.52|14968.73|14968.73|14948.9|14948.9|0
1682068800000|2023-04-21 09:20:00|14968|14968|14993.75|14993.75|14994.78|14994.78|14968|14968|0
1682069100000|2023-04-21 09:25:00|14986.8|14986.8|15004.44|15004.44|15004.44|15004.44|14986.8|14986.8|0
1682069400000|2023-04-21 09:30:00|14999.54|14999.54|14981.29|14981.29|15003.22|15003.22|14977.61|14977.61|0
1682069700000|2023-04-21 09:35:00|14988.24|14988.24|14991.6|14991.6|14997.52|14997.52|14986.47|14986.47|0
1682070000000|2023-04-21 09:40:00|14995.27|14995.27|15011.82|15011.82|15011.82|15011.82|14995.27|14995.27|0
1682070300000|2023-04-21 09:45:00|15018.77|15018.77|15028.92|15028.92|15029.12|15029.12|15018.29|15018.29|0
1682070600000|2023-04-21 09:50:00|15025.44|15025.44|15009.09|15009.09|15026.87|15026.87|15009.09|15009.09|0
1682070900000|2023-04-21 09:55:00|15001.25|15001.25|15015.21|15015.21|15015.21|15015.21|14997.77|14997.77|0
1682071200000|2023-04-21 10:00:00|15013.99|15013.99|15017.77|15017.77|15017.77|15017.77|14991.85|14991.85|0
1682071500000|2023-04-21 10:05:00|15014.29|15014.29|15030.84|15030.84|15032.07|15032.07|15014.29|15014.29|0
1682071800000|2023-04-21 10:10:00|15035.74|15035.74|15030.49|15030.49|15038.19|15038.19|15027.57|15027.57|0
1682072100000|2023-04-21 10:15:00|15027.02|15027.02|15025.79|15025.79|15027.02|15027.02|15015.17|15015.17|0
1682072400000|2023-04-21 10:20:00|15029.27|15029.27|15019.72|15019.72|15029.27|15029.27|15019.72|15019.72|0
1682072700000|2023-04-21 10:25:00|15016.25|15016.25|15001.46|15001.46|15016.25|15016.25|15001.46|15001.46|0
1682073000000|2023-04-21 10:30:00|15004.94|15004.94|15008.42|15008.42|15012.09|15012.09|15004.94|15004.94|0
1682073300000|2023-04-21 10:35:00|15009.64|15009.64|15001.46|15001.46|15013.12|15013.12|15001.46|15001.46|0
1682073600000|2023-04-21 10:40:00|15004.94|15004.94|14997.79|14997.79|15004.94|15004.94|14997.79|14997.79|0
1682073900000|2023-04-21 10:45:00|14995.34|14995.34|14978.42|14978.42|14995.34|14995.34|14972.7|14972.7|0
1682074200000|2023-04-21 10:50:00|14979.65|14979.65|14978.42|14978.42|14984.55|14984.55|14976.17|14976.17|0
1682074500000|2023-04-21 10:55:00|14974.95|14974.95|14966.16|14966.16|14974.95|14974.95|14965.74|14965.74|0
1682074800000|2023-04-21 11:00:00|14967.39|14967.39|14963.72|14963.72|14967.39|14967.39|14963.72|14963.72|0
1682075100000|2023-04-21 11:05:00|14963.31|14963.31|14942.52|14942.52|14964.12|14964.12|14942.52|14942.52|0
1682075400000|2023-04-21 11:10:00|14946|14946|14946.21|14946.21|14952.73|14952.73|14944.36|14944.36|0
1682075700000|2023-04-21 11:15:00|14947.01|14947.01|14925.01|14925.01|14947.01|14947.01|14925.01|14925.01|0
1682076000000|2023-04-21 11:20:00|14928.49|14928.49|14932.98|14932.98|14932.98|14932.98|14924.82|14924.82|0
1682076300000|2023-04-21 11:25:00|14931.75|14931.75|14943.8|14943.8|14943.8|14943.8|14931.75|14931.75|0
1682076600000|2023-04-21 11:30:00|14947.28|14947.28|14959.19|14959.19|14959.19|14959.19|14943.8|14943.8|0
1682076900000|2023-04-21 11:35:00|14962.67|14962.67|14960.22|14960.22|14967.37|14967.37|14960.22|14960.22|0
1682077200000|2023-04-21 11:40:00|14956.74|14956.74|14954.59|14954.59|14961.58|14961.58|14954.59|14954.59|0
1682077500000|2023-04-21 11:45:00|14955.47|14955.47|14955.31|14955.31|14956.36|14956.36|14953.7|14953.7|0
1682077800000|2023-04-21 11:50:00|14951.83|14951.83|14961.29|14961.29|14961.29|14961.29|14951.83|14951.83|0
1682078100000|2023-04-21 11:55:00|14964.96|14964.96|14962.23|14962.23|14966.19|14966.19|14960.46|14960.46|0
1682078400000|2023-04-21 12:00:00|14962.63|14962.63|14956.08|14956.08|14962.63|14962.63|14955.68|14955.68|0
1682078700000|2023-04-21 12:05:00|14952.6|14952.6|14963.21|14963.21|14963.21|14963.21|14949.53|14949.53|0
1682079000000|2023-04-21 12:10:00|14963.61|14963.61|14965.22|14965.22|14971.51|14971.51|14963.61|14963.61|0
1682079300000|2023-04-21 12:15:00|14968.69|14968.69|14966.44|14966.44|14968.69|14968.69|14959.63|14959.63|0
1682079600000|2023-04-21 12:20:00|14965.64|14965.64|14955.01|14955.01|14965.64|14965.64|14955.01|14955.01|0
1682079900000|2023-04-21 12:25:00|14953.8|14953.8|14955.17|14955.17|14957.28|14957.28|14952.58|14952.58|0
1682080200000|2023-04-21 12:30:00|14952.72|14952.72|14947.04|14947.04|14952.72|14952.72|14947.04|14947.04|0
1682080500000|2023-04-21 12:35:00|14951.93|14951.93|14944.59|14944.59|14953.16|14953.16|14944.59|14944.59|0
1682080800000|2023-04-21 12:40:00|14941.11|14941.11|14938.63|14938.63|14942.11|14942.11|14938.45|14938.45|0
1682081100000|2023-04-21 12:45:00|14942.11|14942.11|14942.79|14942.79|14946.37|14946.37|14938.21|14938.21|0
1682081400000|2023-04-21 12:50:00|14939.31|14939.31|14942.93|14942.93|14949.05|14949.05|14938.42|14938.42|0
1682081700000|2023-04-21 12:55:00|14945.38|14945.38|14943.9|14943.9|14945.38|14945.38|14937.06|14937.06|0
1682082000000|2023-04-21 13:00:00|14945.1|14945.1|14951.63|14951.63|14951.63|14951.63|14939.58|14939.58|0
1682082300000|2023-04-21 13:05:00|14948.15|14948.15|14954.91|14954.91|14958.58|14958.58|14948.15|14948.15|0
1682082600000|2023-04-21 13:10:00|14954.51|14954.51|14955.53|14955.53|14957.98|14957.98|14954.31|14954.31|0
1682082900000|2023-04-21 13:15:00|14954.31|14954.31|14951.86|14951.86|14954.31|14954.31|14951.86|14951.86|0
1682083200000|2023-04-21 13:20:00|14948.38|14948.38|14957.84|14957.84|14957.84|14957.84|14944.65|14944.65|0
1682083500000|2023-04-21 13:25:00|14958.24|14958.24|14957.67|14957.67|14961.72|14961.72|14956.07|14956.07|0
1682083800000|2023-04-21 13:30:00|14956.07|14956.07|14954.93|14954.93|14960.37|14960.37|14953.42|14953.42|0
1682084100000|2023-04-21 13:35:00|14952.48|14952.48|14963.26|14963.26|14968.16|14968.16|14952.48|14952.48|0
1682084400000|2023-04-21 13:40:00|14964.06|14964.06|14990.49|14990.49|14992.26|14992.26|14964.06|14964.06|0
1682084700000|2023-04-21 13:45:00|14988.04|14988.04|15009.06|15009.06|15011.72|15011.72|14977.61|14977.61|0
1682085000000|2023-04-21 13:50:00|15008.19|15008.19|15000.35|15000.35|15008.19|15008.19|14996.68|14996.68|0
1682085300000|2023-04-21 13:55:00|14999.13|14999.13|15002.43|15002.43|15008.53|15008.53|14988.84|14988.84|0
1682085600000|2023-04-21 14:00:00|14998.95|14998.95|14983.62|14983.62|14998.95|14998.95|14974.85|14974.85|0
1682085900000|2023-04-21 14:05:00|14982.42|14982.42|14984.87|14984.87|14991.82|14991.82|14982.42|14982.42|0
1682086200000|2023-04-21 14:10:00|14981.81|14981.81|14997.16|14997.16|15004.11|15004.11|14981.81|14981.81|0
1682086500000|2023-04-21 14:15:00|14998.39|14998.39|15001.19|15001.19|15004.67|15004.67|14990.55|14990.55|0
1682086800000|2023-04-21 14:20:00|14999.97|14999.97|15007.4|15007.4|15008.63|15008.63|14996.09|14996.09|0
1682087100000|2023-04-21 14:25:00|15003.93|15003.93|15025.09|15025.09|15028.42|15028.42|15001.48|15001.48|0
1682087400000|2023-04-21 14:30:00|15026.31|15026.31|15033.94|15033.94|15037.42|15037.42|15025.91|15025.91|0
1682087700000|2023-04-21 14:35:00|15037.42|15037.42|15029.67|15029.67|15037.42|15037.42|15029.67|15029.67|0
1682088000000|2023-04-21 14:40:00|15024.77|15024.77|14996.59|14996.59|15024.77|15024.77|14996.59|14996.59|0
1682088300000|2023-04-21 14:45:00|14995.79|14995.79|14982.65|14982.65|14995.79|14995.79|14978.17|14978.17|0
1682088600000|2023-04-21 14:50:00|14986.13|14986.13|15002.26|15002.26|15002.26|15002.26|14985.32|14985.32|0
1682088900000|2023-04-21 14:55:00|15005.74|15005.74|15000.46|15000.46|15006.38|15006.38|15000.46|15000.46|0
1682089200000|2023-04-21 15:00:00|15003.93|15003.93|15030.45|15030.45|15030.45|15030.45|15001.25|15001.25|0
1682089500000|2023-04-21 15:05:00|15031.34|15031.34|15028.96|15028.96|15032.01|15032.01|15027.73|15027.73|0
1682089800000|2023-04-21 15:10:00|15024.06|15024.06|15026.59|15026.59|15026.93|15026.93|15021|15021|0
1682090100000|2023-04-21 15:15:00|15030.06|15030.06|15033.8|15033.8|15038.63|15038.63|15030.06|15030.06|0
1682090400000|2023-04-21 15:20:00|15026.85|15026.85|15031.35|15031.35|15033.8|15033.8|15026.85|15026.85|0
1682090700000|2023-04-21 15:25:00|15026.1|15026.1|15015.59|15015.59|15028.21|15028.21|15015.15|15015.15|0
1682320500000|2023-04-24 07:15:00|15030.77|15030.77|15037.73|15037.73|15037.73|15037.73|15030.77|15030.77|0
1682320800000|2023-04-24 07:20:00|15053.64|15053.64|15057.95|15057.95|15057.95|15057.95|15047.52|15047.52|0
1682321100000|2023-04-24 07:25:00|15055.5|15055.5|15050.6|15050.6|15055.5|15055.5|15050.6|15050.6|0
1682321400000|2023-04-24 07:30:00|15047.13|15047.13|15052.03|15052.03|15052.03|15052.03|15047.13|15047.13|0
1682321700000|2023-04-24 07:35:00|15054.47|15054.47|15063|15063|15063.8|15063.8|15054.07|15054.07|0
1682322000000|2023-04-24 07:40:00|15073.43|15073.43|15079.01|15079.01|15079.01|15079.01|15073.43|15073.43|0
1682322300000|2023-04-24 07:45:00|15081.46|15081.46|15090.38|15090.38|15091.19|15091.19|15081.46|15081.46|0
1682322600000|2023-04-24 07:50:00|15089.16|15089.16|15092.7|15092.7|15092.7|15092.7|15089.16|15089.16|0
1682322900000|2023-04-24 07:55:00|15089.23|15089.23|15092.7|15092.7|15092.7|15092.7|15088|15088|0
1682323200000|2023-04-24 08:00:00|15097.13|15097.13|15120.6|15120.6|15120.6|15120.6|15096.04|15096.04|0
1682323500000|2023-04-24 08:05:00|15116.92|15116.92|15100.49|15100.49|15118.15|15118.15|15096.82|15096.82|0
1682323800000|2023-04-24 08:10:00|15096.43|15096.43|15087.86|15087.86|15096.43|15096.43|15087.86|15087.86|0
1682324100000|2023-04-24 08:15:00|15091.34|15091.34|15096.68|15096.68|15096.68|15096.68|15089.73|15089.73|0
1682324400000|2023-04-24 08:20:00|15102.88|15102.88|15099.6|15099.6|15112.68|15112.68|15099.6|15099.6|0
1682324700000|2023-04-24 08:25:00|15101.38|15101.38|15108.33|15108.33|15108.33|15108.33|15101.38|15101.38|0
1682325000000|2023-04-24 08:30:00|15114.45|15114.45|15114.45|15114.45|15114.45|15114.45|15114.45|15114.45|0
1682325300000|2023-04-24 08:35:00|15118.12|15118.12|15103.89|15103.89|15121.67|15121.67|15103.89|15103.89|0
1682325600000|2023-04-24 08:40:00|15100.41|15100.41|15093.2|15093.2|15100.41|15100.41|15093.2|15093.2|0
1682325900000|2023-04-24 08:45:00|15092.8|15092.8|15095.47|15095.47|15095.47|15095.47|15091.99|15091.99|0
1682326200000|2023-04-24 08:50:00|15097.48|15097.48|15097.48|15097.48|15097.48|15097.48|15097.48|15097.48|0
1682326500000|2023-04-24 08:55:00|15100.96|15100.96|15109.33|15109.33|15109.33|15109.33|15100.96|15100.96|0
1682326800000|2023-04-24 09:00:00|15111.99|15111.99|15111.99|15111.99|15111.99|15111.99|15111.99|15111.99|0
1682327100000|2023-04-24 09:05:00|15112.39|15112.39|15128.94|15128.94|15128.94|15128.94|15112.39|15112.39|0
1682327400000|2023-04-24 09:10:00|15125.27|15125.27|15125.27|15125.27|15125.27|15125.27|15125.27|15125.27|0
1682327700000|2023-04-24 09:15:00|15128.94|15128.94|15128.94|15128.94|15128.94|15128.94|15128.94|15128.94|0
1682328000000|2023-04-24 09:20:00|15131.39|15131.39|15134.85|15134.85|15137.3|15137.3|15131.39|15131.39|0
1682328300000|2023-04-24 09:25:00|15137.3|15137.3|15138.12|15138.12|15140.37|15140.37|15136.89|15136.89|0
1682328600000|2023-04-24 09:30:00|15140.57|15140.57|15142.34|15142.34|15142.34|15142.34|15140.57|15140.57|0
1682328900000|2023-04-24 09:35:00|15141.94|15141.94|15145.41|15145.41|15145.41|15145.41|15141.94|15141.94|0
1682329200000|2023-04-24 09:40:00|15146.3|15146.3|15143.24|15143.24|15150.59|15150.59|15143.24|15143.24|0
1682329500000|2023-04-24 09:45:00|15143.64|15143.64|15135.66|15135.66|15143.64|15143.64|15133.21|15133.21|0
1682329800000|2023-04-24 09:50:00|15137.27|15137.27|15136.04|15136.04|15137.27|15137.27|15136.04|15136.04|0
1682330100000|2023-04-24 09:55:00|15146.47|15146.47|15143.9|15143.9|15148.79|15148.79|15142.67|15142.67|0
1682330400000|2023-04-24 10:00:00|15147.37|15147.37|15151.04|15151.04|15151.04|15151.04|15147.37|15147.37|0
1682330700000|2023-04-24 10:05:00|15147.57|15147.57|15143|15143|15147.57|15147.57|15140.55|15140.55|0
1682331000000|2023-04-24 10:10:00|15139.45|15139.45|15140.68|15140.68|15141.9|15141.9|15139.45|15139.45|0
1682331300000|2023-04-24 10:15:00|15135.36|15135.36|15135.36|15135.36|15135.36|15135.36|15135.36|15135.36|0
1682331600000|2023-04-24 10:20:00|15148.24|15148.24|15137.47|15137.47|15148.24|15148.24|15137.47|15137.47|0
1682331900000|2023-04-24 10:25:00|15145.65|15145.65|15148.32|15148.32|15148.32|15148.32|15144.84|15144.84|0
1682332200000|2023-04-24 10:30:00|15145.87|15145.87|15134.84|15134.84|15145.87|15145.87|15134.84|15134.84|0
1682332500000|2023-04-24 10:35:00|15136.07|15136.07|15136.26|15136.26|15143.22|15143.22|15136.07|15136.07|0
1682333100000|2023-04-24 10:45:00|15133.82|15133.82|15133.82|15133.82|15133.82|15133.82|15133.82|15133.82|0
1682333400000|2023-04-24 10:50:00|15140.77|15140.77|15140.77|15140.77|15140.77|15140.77|15137.29|15137.29|0
1682333700000|2023-04-24 10:55:00|15139.16|15139.16|15122.76|15122.76|15139.16|15139.16|15121.54|15121.54|0
1682334000000|2023-04-24 11:00:00|15120.57|15120.57|15124.86|15124.86|15124.86|15124.86|15120.57|15120.57|0
1682334300000|2023-04-24 11:05:00|15121.38|15121.38|15109.6|15109.6|15121.38|15121.38|15109.6|15109.6|0
1682334600000|2023-04-24 11:10:00|15112.05|15112.05|15112.05|15112.05|15112.05|15112.05|15112.05|15112.05|0
1682334900000|2023-04-24 11:15:00|15108.37|15108.37|15108.37|15108.37|15108.37|15108.37|15108.37|15108.37|0
1682335200000|2023-04-24 11:20:00|15104.9|15104.9|15097.94|15097.94|15104.9|15104.9|15094.47|15094.47|0
1682335500000|2023-04-24 11:25:00|15101.42|15101.42|15094.47|15094.47|15101.42|15101.42|15094.47|15094.47|0
1682335800000|2023-04-24 11:30:00|15098.14|15098.14|15097.63|15097.63|15098.14|15098.14|15094.08|15094.08|0
1682336100000|2023-04-24 11:35:00|15098.85|15098.85|15107.03|15107.03|15107.03|15107.03|15098.85|15098.85|0
1682336400000|2023-04-24 11:40:00|15107.43|15107.43|15105.18|15105.18|15108.65|15108.65|15105.18|15105.18|0
1682336700000|2023-04-24 11:45:00|15106.4|15106.4|15109.62|15109.62|15109.62|15109.62|15104.37|15104.37|0
1682337000000|2023-04-24 11:50:00|15102.67|15102.67|15094.49|15094.49|15103.89|15103.89|15094.49|15094.49|0
1682337300000|2023-04-24 11:55:00|15093.27|15093.27|15105.54|15105.54|15105.54|15105.54|15093.27|15093.27|0
1682337600000|2023-04-24 12:00:00|15109.01|15109.01|15098.64|15098.64|15109.01|15109.01|15094.97|15094.97|0
1682337900000|2023-04-24 12:05:00|15096.2|15096.2|15096.73|15096.73|15096.73|15096.73|15092.72|15092.72|0
1682338200000|2023-04-24 12:10:00|15094.28|15094.28|15079.6|15079.6|15094.28|15094.28|15079.6|15079.6|0
1682338500000|2023-04-24 12:15:00|15077.15|15077.15|15075.93|15075.93|15077.15|15077.15|15075.93|15075.93|0
1682338800000|2023-04-24 12:20:00|15075.12|15075.12|15073.9|15073.9|15075.12|15075.12|15073.9|15073.9|0
1682339100000|2023-04-24 12:25:00|15072.67|15072.67|15068.34|15068.34|15072.67|15072.67|15065.72|15065.72|0
1682339400000|2023-04-24 12:30:00|15071.82|15071.82|15073.04|15073.04|15073.04|15073.04|15070.59|15070.59|0
1682339700000|2023-04-24 12:35:00|15075.49|15075.49|15075.49|15075.49|15075.49|15075.49|15075.49|15075.49|0
1682340000000|2023-04-24 12:40:00|15070.18|15070.18|15082.38|15082.38|15082.38|15082.38|15070.18|15070.18|0
1682340300000|2023-04-24 12:45:00|15085.85|15085.85|15088.3|15088.3|15088.3|15088.3|15085.85|15085.85|0
1682340600000|2023-04-24 12:50:00|15091.78|15091.78|15090.55|15090.55|15094.03|15094.03|15090.55|15090.55|0
1682340900000|2023-04-24 12:55:00|15087.93|15087.93|15087.05|15087.05|15090.12|15090.12|15087.05|15087.05|0
1682341200000|2023-04-24 13:00:00|15091.94|15091.94|15095.42|15095.42|15095.42|15095.42|15091.94|15091.94|0
1682341500000|2023-04-24 13:05:00|15093.01|15093.01|15096.48|15096.48|15096.48|15096.48|15089.53|15089.53|0
1682341800000|2023-04-24 13:10:00|15093.01|15093.01|15092.19|15092.19|15095.67|15095.67|15092.19|15092.19|0
1682342100000|2023-04-24 13:15:00|15090.96|15090.96|15098.31|15098.31|15098.31|15098.31|15087.49|15087.49|0
1682342400000|2023-04-24 13:20:00|15098.71|15098.71|15098.71|15098.71|15098.71|15098.71|15098.71|15098.71|0
1682342700000|2023-04-24 13:25:00|15102.39|15102.39|15102.93|15102.93|15103.61|15103.61|15101.16|15101.16|0
1682343000000|2023-04-24 13:30:00|15106.41|15106.41|15123.92|15123.92|15123.92|15123.92|15106.41|15106.41|0
1682343300000|2023-04-24 13:35:00|15127.4|15127.4|15134.21|15134.21|15136.66|15136.66|15127.4|15127.4|0
1682343600000|2023-04-24 13:40:00|15135.43|15135.43|15136.66|15136.66|15136.66|15136.66|15135.43|15135.43|0
1682343900000|2023-04-24 13:45:00|15134.04|15134.04|15130.56|15130.56|15138.74|15138.74|15130.56|15130.56|0
1682344200000|2023-04-24 13:50:00|15127.08|15127.08|15120.13|15120.13|15127.08|15127.08|15118.91|15118.91|0
1682344500000|2023-04-24 13:55:00|15121.35|15121.35|15120.33|15120.33|15127.28|15127.28|15120.33|15120.33|0
1682344800000|2023-04-24 14:00:00|15115.43|15115.43|15117.88|15117.88|15117.88|15117.88|15115.43|15115.43|0
1682345100000|2023-04-24 14:05:00|15116.65|15116.65|15103.72|15103.72|15116.65|15116.65|15102.5|15102.5|0
1682345400000|2023-04-24 14:10:00|15102.11|15102.11|15111.71|15111.71|15114.16|15114.16|15098.23|15098.23|0
1682346000000|2023-04-24 14:20:00|15115.19|15115.19|15116.22|15116.22|15117.18|15117.18|15110.29|15110.29|0
1682346300000|2023-04-24 14:25:00|15118.67|15118.67|15118.67|15118.67|15118.67|15118.67|15118.67|15118.67|0
1682346600000|2023-04-24 14:30:00|15121.66|15121.66|15120.44|15120.44|15121.66|15121.66|15120.44|15120.44|0
1682346900000|2023-04-24 14:35:00|15119.21|15119.21|15115.34|15115.34|15119.41|15119.41|15114.51|15114.51|0
1682347200000|2023-04-24 14:40:00|15111.79|15111.79|15112.34|15112.34|15119.49|15119.49|15111.79|15111.79|0
1682347500000|2023-04-24 14:45:00|15111.45|15111.45|15111.31|15111.31|15113.76|15113.76|15108.86|15108.86|0
1682347800000|2023-04-24 14:50:00|15112.54|15112.54|15106.9|15106.9|15114.72|15114.72|15106.71|15106.71|0
1682348100000|2023-04-24 14:55:00|15110.38|15110.38|15103.47|15103.47|15110.38|15110.38|15101.85|15101.85|0
1682348400000|2023-04-24 15:00:00|15102.25|15102.25|15106.95|15106.95|15106.95|15106.95|15102.25|15102.25|0
1682348700000|2023-04-24 15:05:00|15105.72|15105.72|15103.66|15103.66|15107.5|15107.5|15103.13|15103.13|0
1682349000000|2023-04-24 15:10:00|15101.03|15101.03|15100.53|15100.53|15110.07|15110.07|15099.43|15099.43|0
1682349300000|2023-04-24 15:15:00|15100.93|15100.93|15105.63|15105.63|15105.63|15105.63|15100.93|15100.93|0
1682349600000|2023-04-24 15:20:00|15103.86|15103.86|15107.36|15107.36|15113.26|15113.26|15103.86|15103.86|0
1682349900000|2023-04-24 15:25:00|15110.83|15110.83|15102.33|15102.33|15110.83|15110.83|15099.24|15099.24|0
1682406900000|2023-04-25 07:15:00|15064.52|15064.52|15081.69|15081.69|15081.69|15081.69|15063.1|15063.1|0
1682407200000|2023-04-25 07:20:00|15086.58|15086.58|15086.39|15086.39|15094.96|15094.96|15080.27|15080.27|0
1682407500000|2023-04-25 07:25:00|15083.94|15083.94|15046.44|15046.44|15087.61|15087.61|15046.44|15046.44|0
1682407800000|2023-04-25 07:30:00|15049.92|15049.92|15051.97|15051.97|15051.97|15051.97|15036.31|15036.31|0
1682408100000|2023-04-25 07:35:00|15053.75|15053.75|15019.41|15019.41|15053.75|15053.75|15019.41|15019.41|0
1682408400000|2023-04-25 07:40:00|15021.42|15021.42|15025.67|15025.67|15037.72|15037.72|15016.07|15016.07|0
1682408700000|2023-04-25 07:45:00|15026.9|15026.9|15041.07|15041.07|15041.07|15041.07|15026.9|15026.9|0
1682409000000|2023-04-25 07:50:00|15038.62|15038.62|15053.55|15053.55|15056|15056|15038.62|15038.62|0
1682409300000|2023-04-25 07:55:00|15057.22|15057.22|15064.37|15064.37|15064.37|15064.37|15049.88|15049.88|0
1682409600000|2023-04-25 08:00:00|15061.92|15061.92|15066.43|15066.43|15077.45|15077.45|15061.92|15061.92|0
1682409900000|2023-04-25 08:05:00|15068.88|15068.88|15068.88|15068.88|15068.88|15068.88|15068.88|15068.88|0
1682410200000|2023-04-25 08:10:00|15075|15075|15087.14|15087.14|15088.03|15088.03|15075|15075|0
1682410500000|2023-04-25 08:15:00|15088.75|15088.75|15074.65|15074.65|15092.23|15092.23|15074.65|15074.65|0
1682410800000|2023-04-25 08:20:00|15073.42|15073.42|15072.2|15072.2|15073.42|15073.42|15065.25|15065.25|0
1682411100000|2023-04-25 08:25:00|15073.42|15073.42|15081.82|15081.82|15081.82|15081.82|15073.42|15073.42|0
1682411400000|2023-04-25 08:30:00|15085.29|15085.29|15099.59|15099.59|15100.82|15100.82|15085.29|15085.29|0
1682411700000|2023-04-25 08:35:00|15102.04|15102.04|15102.93|15102.93|15107.36|15107.36|15102.04|15102.04|0
1682412000000|2023-04-25 08:40:00|15106.4|15106.4|15102.93|15102.93|15106.4|15106.4|15102.93|15102.93|0
1682412300000|2023-04-25 08:45:00|15106.4|15106.4|15064.34|15064.34|15106.4|15106.4|15060.86|15060.86|0
1682412600000|2023-04-25 08:50:00|15060.86|15060.86|15077.61|15077.61|15077.61|15077.61|15059.64|15059.64|0
1682412900000|2023-04-25 08:55:00|15070.65|15070.65|15069.9|15069.9|15074.13|15074.13|15066.23|15066.23|0
1682413200000|2023-04-25 09:00:00|15066.42|15066.42|15059.92|15059.92|15066.42|15066.42|15059.47|15059.47|0
1682413500000|2023-04-25 09:05:00|15063.39|15063.39|15064.42|15064.42|15066.87|15066.87|15063.39|15063.39|0
1682413800000|2023-04-25 09:10:00|15060.94|15060.94|15069.32|15069.32|15069.32|15069.32|15060.94|15060.94|0
1682414100000|2023-04-25 09:15:00|15072.99|15072.99|15072.99|15072.99|15077.69|15077.69|15072.99|15072.99|0
1682414400000|2023-04-25 09:20:00|15071.77|15071.77|15073.01|15073.01|15073.01|15073.01|15071.77|15071.77|0
1682414700000|2023-04-25 09:25:00|15069.53|15069.53|15065.65|15065.65|15069.53|15069.53|15065.65|15065.65|0
1682415000000|2023-04-25 09:30:00|15061.98|15061.98|15057.42|15057.42|15061.98|15061.98|15057.42|15057.42|0
1682415300000|2023-04-25 09:35:00|15056.21|15056.21|15069.29|15069.29|15069.29|15069.29|15056.21|15056.21|0
1682415600000|2023-04-25 09:40:00|15070.09|15070.09|15056.27|15056.27|15070.57|15070.57|15056.27|15056.27|0
1682415900000|2023-04-25 09:45:00|15059.95|15059.95|15059.81|15059.81|15064.85|15064.85|15059.81|15059.81|0
1682416200000|2023-04-25 09:50:00|15056.33|15056.33|15056.33|15056.33|15056.33|15056.33|15056.33|15056.33|0
1682416500000|2023-04-25 09:55:00|15051.43|15051.43|15058.58|15058.58|15059.81|15059.81|15048.98|15048.98|0
1682416800000|2023-04-25 10:00:00|15063.48|15063.48|15067.92|15067.92|15071.46|15071.46|15061.03|15061.03|0
1682417100000|2023-04-25 10:05:00|15066.69|15066.69|15072.01|15072.01|15072.01|15072.01|15065.89|15065.89|0
1682417400000|2023-04-25 10:10:00|15072.41|15072.41|15072.41|15072.41|15072.41|15072.41|15072.41|15072.41|0
1682417700000|2023-04-25 10:15:00|15075.07|15075.07|15072.62|15072.62|15082.02|15082.02|15071.4|15071.4|0
1682418300000|2023-04-25 10:25:00|15079.57|15079.57|15084.47|15084.47|15086.92|15086.92|15079.57|15079.57|0
1682418600000|2023-04-25 10:30:00|15086.92|15086.92|15091.82|15091.82|15091.82|15091.82|15085.69|15085.69|0
1682418900000|2023-04-25 10:35:00|15088.34|15088.34|15087.12|15087.12|15088.34|15088.34|15087.12|15087.12|0
1682419500000|2023-04-25 10:45:00|15089.56|15089.56|15092.01|15092.01|15092.01|15092.01|15088.34|15088.34|0
1682419800000|2023-04-25 10:50:00|15093.24|15093.24|15090.39|15090.39|15093.24|15093.24|15085.89|15085.89|0
1682420100000|2023-04-25 10:55:00|15091.61|15091.61|15065.28|15065.28|15091.61|15091.61|15064.87|15064.87|0
1682420400000|2023-04-25 11:00:00|15075.71|15075.71|15089.18|15089.18|15090.41|15090.41|15074.88|15074.88|0
1682420700000|2023-04-25 11:05:00|15082.23|15082.23|15077.33|15077.33|15082.23|15082.23|15077.33|15077.33|0
1682421000000|2023-04-25 11:10:00|15078.56|15078.56|15095.94|15095.94|15095.94|15095.94|15078.56|15078.56|0
1682421300000|2023-04-25 11:15:00|15099.61|15099.61|15106.52|15106.52|15106.52|15106.52|15098.97|15098.97|0
1682421600000|2023-04-25 11:20:00|15103.04|15103.04|15111.22|15111.22|15111.22|15111.22|15103.04|15103.04|0
1682421900000|2023-04-25 11:25:00|15114.76|15114.76|15121.72|15121.72|15121.72|15121.72|15114.76|15114.76|0
1682422200000|2023-04-25 11:30:00|15124.16|15124.16|15132.92|15132.92|15132.92|15132.92|15124.16|15124.16|0
1682422500000|2023-04-25 11:35:00|15136.4|15136.4|15136.4|15136.4|15139.88|15139.88|15136.4|15136.4|0
1682422800000|2023-04-25 11:40:00|15136.8|15136.8|15129.45|15129.45|15136.8|15136.8|15128.64|15128.64|0
1682423100000|2023-04-25 11:45:00|15128.56|15128.56|15126.11|15126.11|15128.56|15128.56|15125.08|15125.08|0
1682423400000|2023-04-25 11:50:00|15123.66|15123.66|15128.56|15128.56|15128.56|15128.56|15123.66|15123.66|0
1682423700000|2023-04-25 11:55:00|15132.04|15132.04|15138.16|15138.16|15138.16|15138.16|15132.04|15132.04|0
1682424000000|2023-04-25 12:00:00|15136.93|15136.93|15139.78|15139.78|15146.73|15146.73|15135.71|15135.71|0
1682424300000|2023-04-25 12:05:00|15136.3|15136.3|15129.35|15129.35|15136.3|15136.3|15128.12|15128.12|0
1682424600000|2023-04-25 12:10:00|15130.55|15130.55|15138.93|15138.93|15138.93|15138.93|15130.55|15130.55|0
1682424900000|2023-04-25 12:15:00|15140.7|15140.7|15141.59|15141.59|15142.47|15142.47|15140.7|15140.7|0
1682425200000|2023-04-25 12:20:00|15142.81|15142.81|15151.53|15151.53|15151.53|15151.53|15141.59|15141.59|0
1682425500000|2023-04-25 12:25:00|15153.98|15153.98|15164.27|15164.27|15165.5|15165.5|15153.98|15153.98|0
1682425800000|2023-04-25 12:30:00|15165.48|15165.48|15155.54|15155.54|15168.2|15168.2|15155.54|15155.54|0
1682426100000|2023-04-25 12:35:00|15146.97|15146.97|15135.61|15135.61|15146.97|15146.97|15135.61|15135.61|0
1682426400000|2023-04-25 12:40:00|15139.29|15139.29|15133.36|15133.36|15139.29|15139.29|15133.36|15133.36|0
1682426700000|2023-04-25 12:45:00|15132.14|15132.14|15125.13|15125.13|15132.48|15132.48|15125.13|15125.13|0
1682427000000|2023-04-25 12:50:00|15123.52|15123.52|15118.43|15118.43|15127|15127|15118.43|15118.43|0
1682427300000|2023-04-25 12:55:00|15115.98|15115.98|15120.04|15120.04|15127|15127|15113.53|15113.53|0
1682427600000|2023-04-25 13:00:00|15118.82|15118.82|15122.49|15122.49|15123.72|15123.72|15118.82|15118.82|0
1682427900000|2023-04-25 13:05:00|15120.75|15120.75|15120.75|15120.75|15120.75|15120.75|15117.07|15117.07|0
1682428200000|2023-04-25 13:10:00|15119.52|15119.52|15119.52|15119.52|15119.52|15119.52|15119.52|15119.52|0
1682428500000|2023-04-25 13:15:00|15123|15123|15120.68|15120.68|15124.22|15124.22|15120.68|15120.68|0
1682428800000|2023-04-25 13:20:00|15121.9|15121.9|15123.13|15123.13|15128.86|15128.86|15118.43|15118.43|0
1682429100000|2023-04-25 13:25:00|15121.9|15121.9|15119.23|15119.23|15122.71|15122.71|15119.23|15119.23|0
1682429400000|2023-04-25 13:30:00|15115.75|15115.75|15097.16|15097.16|15115.75|15115.75|15096.95|15096.95|0
1682429700000|2023-04-25 13:35:00|15098.38|15098.38|15097.04|15097.04|15106.37|15106.37|15094.71|15094.71|0
1682430000000|2023-04-25 13:40:00|15100.52|15100.52|15104.4|15104.4|15113.4|15113.4|15097.04|15097.04|0
1682430300000|2023-04-25 13:45:00|15103.18|15103.18|15084.85|15084.85|15103.18|15103.18|15083.97|15083.97|0
1682430600000|2023-04-25 13:50:00|15082.4|15082.4|15059.38|15059.38|15083.63|15083.63|15055.62|15055.62|0
1682430900000|2023-04-25 13:55:00|15059.78|15059.78|15064.66|15064.66|15064.66|15064.66|15059.78|15059.78|0
1682431200000|2023-04-25 14:00:00|15063.86|15063.86|15058.6|15058.6|15073.04|15073.04|15054.92|15054.92|0
1682431500000|2023-04-25 14:05:00|15059.82|15059.82|15055.91|15055.91|15059.82|15059.82|15039.55|15039.55|0
1682431800000|2023-04-25 14:10:00|15054.68|15054.68|15045.48|15045.48|15057.13|15057.13|15045.48|15045.48|0
1682432100000|2023-04-25 14:15:00|15045.88|15045.88|15048.33|15048.33|15054.01|15054.01|15045.88|15045.88|0
1682432400000|2023-04-25 14:20:00|15048.77|15048.77|15045.01|15045.01|15050.39|15050.39|15044.47|15044.47|0
1682432700000|2023-04-25 14:25:00|15042.57|15042.57|15044.82|15044.82|15044.82|15044.82|15034.19|15034.19|0
1682433000000|2023-04-25 14:30:00|15046.04|15046.04|15050.25|15050.25|15052.15|15052.15|15046.04|15046.04|0
1682433300000|2023-04-25 14:35:00|15049.02|15049.02|15051.05|15051.05|15051.05|15051.05|15042.07|15042.07|0
1682433600000|2023-04-25 14:40:00|15049.82|15049.82|15050.67|15050.67|15055.75|15055.75|15049.82|15049.82|0
1682433900000|2023-04-25 14:45:00|15048.22|15048.22|15047.78|15047.78|15048.22|15048.22|15042.29|15042.29|0
1682434200000|2023-04-25 14:50:00|15050.23|15050.23|15044.87|15044.87|15060.37|15060.37|15044.87|15044.87|0
1682434500000|2023-04-25 14:55:00|15043.64|15043.64|15055.3|15055.3|15055.3|15055.3|15043.64|15043.64|0
1682434800000|2023-04-25 15:00:00|15057.75|15057.75|15054.95|15054.95|15062.73|15062.73|15047.32|15047.32|0
1682435100000|2023-04-25 15:05:00|15051.48|15051.48|15061.48|15061.48|15067.4|15067.4|15051.48|15051.48|0
1682435400000|2023-04-25 15:10:00|15060.25|15060.25|15061.53|15061.53|15071.22|15071.22|15054.86|15054.86|0
1682435700000|2023-04-25 15:15:00|15060.31|15060.31|15050.94|15050.94|15062.36|15062.36|15050.94|15050.94|0
1682436000000|2023-04-25 15:20:00|15054.42|15054.42|15056.48|15056.48|15062.14|15062.14|15045.07|15045.07|0
1682436300000|2023-04-25 15:25:00|15059.96|15059.96|15062.52|15062.52|15064.66|15064.66|15057.71|15057.71|0
1682493300000|2023-04-26 07:15:00|14756.17|14756.17|14763.44|14763.44|14769.44|14769.44|14756.17|14756.17|0
1682493600000|2023-04-26 07:20:00|14759.97|14759.97|14746.3|14746.3|14770.4|14770.4|14746.3|14746.3|0
1682493900000|2023-04-26 07:25:00|14741.4|14741.4|14756.05|14756.05|14763.01|14763.01|14741.4|14741.4|0
1682494200000|2023-04-26 07:30:00|14759.6|14759.6|14755.48|14755.48|14771.12|14771.12|14755.48|14755.48|0
1682494500000|2023-04-26 07:35:00|14741.58|14741.58|14723.52|14723.52|14741.58|14741.58|14713.09|14713.09|0
1682494800000|2023-04-26 07:40:00|14725.12|14725.12|14689.14|14689.14|14725.12|14725.12|14689.14|14689.14|0
1682495100000|2023-04-26 07:45:00|14678.71|14678.71|14666.86|14666.86|14678.71|14678.71|14663.39|14663.39|0
1682495400000|2023-04-26 07:50:00|14661.96|14661.96|14638.47|14638.47|14661.96|14661.96|14637.58|14637.58|0
1682495700000|2023-04-26 07:55:00|14639.69|14639.69|14684.19|14684.19|14684.19|14684.19|14639.69|14639.69|0
1682496000000|2023-04-26 08:00:00|14687.66|14687.66|14675.76|14675.76|14690.26|14690.26|14675.76|14675.76|0
1682496300000|2023-04-26 08:05:00|14679.24|14679.24|14636.54|14636.54|14679.24|14679.24|14636.54|14636.54|0
1682496600000|2023-04-26 08:10:00|14633.07|14633.07|14643.06|14643.06|14643.91|14643.91|14628.38|14628.38|0
1682496900000|2023-04-26 08:15:00|14636.1|14636.1|14648.15|14648.15|14649.18|14649.18|14632.63|14632.63|0
1682497200000|2023-04-26 08:20:00|14651.82|14651.82|14624.65|14624.65|14651.82|14651.82|14624.65|14624.65|0
1682497500000|2023-04-26 08:25:00|14622.88|14622.88|14643.26|14643.26|14643.26|14643.26|14622.88|14622.88|0
1682497800000|2023-04-26 08:30:00|14650.61|14650.61|14637.1|14637.1|14650.61|14650.61|14636.7|14636.7|0
1682498100000|2023-04-26 08:35:00|14633.63|14633.63|14618.29|14618.29|14633.83|14633.83|14618.29|14618.29|0
1682498400000|2023-04-26 08:40:00|14617.86|14617.86|14631.96|14631.96|14637.88|14637.88|14617.86|14617.86|0
1682498700000|2023-04-26 08:45:00|14628.48|14628.48|14623.17|14623.17|14629.9|14629.9|14623.17|14623.17|0
1682499000000|2023-04-26 08:50:00|14625.62|14625.62|14610.69|14610.69|14628.07|14628.07|14610.69|14610.69|0
1682499300000|2023-04-26 08:55:00|14607.01|14607.01|14617.84|14617.84|14621.31|14621.31|14607.01|14607.01|0
1682499600000|2023-04-26 09:00:00|14614.36|14614.36|14620.09|14620.09|14620.09|14620.09|14613.14|14613.14|0
1682499900000|2023-04-26 09:05:00|14617.64|14617.64|14663.77|14663.77|14667.25|14667.25|14617.64|14617.64|0
1682500200000|2023-04-26 09:10:00|14662.55|14662.55|14653.49|14653.49|14677.68|14677.68|14653.49|14653.49|0
1682500500000|2023-04-26 09:15:00|14648.59|14648.59|14643.46|14643.46|14648.59|14648.59|14626.93|14626.93|0
1682500800000|2023-04-26 09:20:00|14646.94|14646.94|14660.98|14660.98|14660.98|14660.98|14646.94|14646.94|0
1682501100000|2023-04-26 09:25:00|14662.99|14662.99|14664.99|14664.99|14664.99|14664.99|14650.21|14650.21|0
1682501400000|2023-04-26 09:30:00|14667.44|14667.44|14662.27|14662.27|14667.44|14667.44|14660.48|14660.48|0
1682501700000|2023-04-26 09:35:00|14664.72|14664.72|14693.46|14693.46|14696.8|14696.8|14664.72|14664.72|0
1682502000000|2023-04-26 09:40:00|14700.42|14700.42|14692.1|14692.1|14705.17|14705.17|14692.1|14692.1|0
1682502300000|2023-04-26 09:45:00|14685.14|14685.14|14690.84|14690.84|14701.3|14701.3|14685.14|14685.14|0
1682502600000|2023-04-26 09:50:00|14687.36|14687.36|14635.02|14635.02|14687.36|14687.36|14635.02|14635.02|0
1682502900000|2023-04-26 09:55:00|14638.5|14638.5|14624|14624|14645.84|14645.84|14624|14624|0
1682503200000|2023-04-26 10:00:00|14627.48|14627.48|14640.91|14640.91|14640.91|14640.91|14622.79|14622.79|0
1682503500000|2023-04-26 10:05:00|14643.72|14643.72|14637.6|14637.6|14646.17|14646.17|14637.6|14637.6|0
1682503800000|2023-04-26 10:10:00|14634.12|14634.12|14632.03|14632.03|14638.15|14638.15|14630.65|14630.65|0
1682504100000|2023-04-26 10:15:00|14633.25|14633.25|14634.48|14634.48|14635.7|14635.7|14633.25|14633.25|0
1682504400000|2023-04-26 10:20:00|14631|14631|14628.75|14628.75|14637.12|14637.12|14628.75|14628.75|0
1682504700000|2023-04-26 10:25:00|14621.79|14621.79|14625.27|14625.27|14628.75|14628.75|14621.79|14621.79|0
1682505000000|2023-04-26 10:30:00|14621.6|14621.6|14611.89|14611.89|14621.6|14621.6|14611.89|14611.89|0
1682505300000|2023-04-26 10:35:00|14612.29|14612.29|14600.91|14600.91|14614.74|14614.74|14600.91|14600.91|0
1682505600000|2023-04-26 10:40:00|14597.43|14597.43|14585.71|14585.71|14597.43|14597.43|14585.71|14585.71|0
1682505900000|2023-04-26 10:45:00|14586.94|14586.94|14589.39|14589.39|14594.09|14594.09|14586.94|14586.94|0
1682506200000|2023-04-26 10:50:00|14593.06|14593.06|14575.04|14575.04|14593.06|14593.06|14575.04|14575.04|0
1682506500000|2023-04-26 10:55:00|14573.27|14573.27|14560.96|14560.96|14576.74|14576.74|14560.96|14560.96|0
1682506800000|2023-04-26 11:00:00|14559.74|14559.74|14555.05|14555.05|14559.74|14559.74|14550.16|14550.16|0
1682507100000|2023-04-26 11:05:00|14548.1|14548.1|14539.08|14539.08|14548.1|14548.1|14535.6|14535.6|0
1682507400000|2023-04-26 11:10:00|14536.42|14536.42|14539.9|14539.9|14543.37|14543.37|14536.42|14536.42|0
1682507700000|2023-04-26 11:15:00|14541.12|14541.12|14558.65|14558.65|14558.65|14558.65|14541.12|14541.12|0
1682508000000|2023-04-26 11:20:00|14555.18|14555.18|14544.75|14544.75|14555.18|14555.18|14544.75|14544.75|0
1682508300000|2023-04-26 11:25:00|14551.7|14551.7|14548.29|14548.29|14555.25|14555.25|14544.75|14544.75|0
1682508600000|2023-04-26 11:30:00|14547.07|14547.07|14548.1|14548.1|14548.1|14548.1|14537.67|14537.67|0
1682508900000|2023-04-26 11:35:00|14541.14|14541.14|14541.14|14541.14|14548.1|14548.1|14541.14|14541.14|0
1682509200000|2023-04-26 11:40:00|14543.59|14543.59|14528.41|14528.41|14545.2|14545.2|14528.41|14528.41|0
1682509500000|2023-04-26 11:45:00|14528.81|14528.81|14510.65|14510.65|14533.51|14533.51|14510.65|14510.65|0
1682509800000|2023-04-26 11:50:00|14511.88|14511.88|14512.28|14512.28|14512.28|14512.28|14502.91|14502.91|0
1682510100000|2023-04-26 11:55:00|14515.75|14515.75|14511.49|14511.49|14520.06|14520.06|14510.86|14510.86|0
1682510400000|2023-04-26 12:00:00|14513.94|14513.94|14519.86|14519.86|14523.54|14523.54|14513.94|14513.94|0
1682510700000|2023-04-26 12:05:00|14515.93|14515.93|14517.79|14517.79|14522.49|14522.49|14515.93|14515.93|0
1682511000000|2023-04-26 12:10:00|14524.74|14524.74|14528.22|14528.22|14531.7|14531.7|14524.74|14524.74|0
1682511300000|2023-04-26 12:15:00|14526.45|14526.45|14520.72|14520.72|14528.9|14528.9|14518.27|14518.27|0
1682511600000|2023-04-26 12:20:00|14519.92|14519.92|14516.3|14516.3|14525.02|14525.02|14516.3|14516.3|0
1682511900000|2023-04-26 12:25:00|14512.82|14512.82|14514.05|14514.05|14521|14521|14512.82|14512.82|0
1682512200000|2023-04-26 12:30:00|14509.15|14509.15|14513.65|14513.65|14516.1|14516.1|14505.67|14505.67|0
1682512500000|2023-04-26 12:35:00|14520.6|14520.6|14510.18|14510.18|14520.6|14520.6|14510.18|14510.18|0
1682512800000|2023-04-26 12:40:00|14515.07|14515.07|14527.33|14527.33|14527.33|14527.33|14515.07|14515.07|0
1682513100000|2023-04-26 12:45:00|14528.13|14528.13|14527.89|14527.89|14528.94|14528.94|14525.01|14525.01|0
1682513400000|2023-04-26 12:50:00|14525.44|14525.44|14521.97|14521.97|14532.39|14532.39|14521.97|14521.97|0
1682513700000|2023-04-26 12:55:00|14523.19|14523.19|14527.18|14527.18|14527.62|14527.62|14511.27|14511.27|0
1682514000000|2023-04-26 13:00:00|14523.71|14523.71|14495.5|14495.5|14523.71|14523.71|14493.87|14493.87|0
1682514300000|2023-04-26 13:05:00|14498.98|14498.98|14486.1|14486.1|14498.98|14498.98|14479.98|14479.98|0
1682514600000|2023-04-26 13:10:00|14489.58|14489.58|14487.33|14487.33|14489.58|14489.58|14482.63|14482.63|0
1682514900000|2023-04-26 13:15:00|14484.88|14484.88|14513.57|14513.57|14517.94|14517.94|14484.88|14484.88|0
1682515200000|2023-04-26 13:20:00|14517.05|14517.05|14515.41|14515.41|14519.22|14519.22|14510.71|14510.71|0
1682515500000|2023-04-26 13:25:00|14518.89|14518.89|14520.11|14520.11|14520.11|14520.11|14518.89|14518.89|0
1682515800000|2023-04-26 13:30:00|14521.34|14521.34|14500.57|14500.57|14522.56|14522.56|14500.57|14500.57|0
1682516100000|2023-04-26 13:35:00|14502.18|14502.18|14500.67|14500.67|14509.47|14509.47|14497.41|14497.41|0
1682516400000|2023-04-26 13:40:00|14499.44|14499.44|14483.99|14483.99|14499.44|14499.44|14480.51|14480.51|0
1682516700000|2023-04-26 13:45:00|14485.21|14485.21|14525.6|14525.6|14525.6|14525.6|14485.21|14485.21|0
1682517000000|2023-04-26 13:50:00|14522.13|14522.13|14542.88|14542.88|14547.24|14547.24|14521.93|14521.93|0
1682517300000|2023-04-26 13:55:00|14546.35|14546.35|14549.61|14549.61|14549.61|14549.61|14535.53|14535.53|0
1682517600000|2023-04-26 14:00:00|14546.14|14546.14|14544.25|14544.25|14548.93|14548.93|14539.01|14539.01|0
1682517900000|2023-04-26 14:05:00|14547.72|14547.72|14543.22|14543.22|14547.92|14547.92|14539.74|14539.74|0
1682518200000|2023-04-26 14:10:00|14542|14542|14535.72|14535.72|14545.67|14545.67|14534.01|14534.01|0
1682518500000|2023-04-26 14:15:00|14534.5|14534.5|14515.77|14515.77|14534.5|14534.5|14514.54|14514.54|0
1682518800000|2023-04-26 14:20:00|14512.29|14512.29|14506.95|14506.95|14514.74|14514.74|14506.95|14506.95|0
1682519100000|2023-04-26 14:25:00|14507.35|14507.35|14511.99|14511.99|14512.87|14512.87|14503.47|14503.47|0
1682519400000|2023-04-26 14:30:00|14514.43|14514.43|14523.42|14523.42|14530.77|14530.77|14514.43|14514.43|0
1682519700000|2023-04-26 14:35:00|14512.99|14512.99|14502.16|14502.16|14512.99|14512.99|14502.16|14502.16|0
1682520000000|2023-04-26 14:40:00|14498.68|14498.68|14502.89|14502.89|14506.65|14506.65|14498.68|14498.68|0
1682520300000|2023-04-26 14:45:00|14501.12|14501.12|14517.81|14517.81|14517.81|14517.81|14501.12|14501.12|0
1682520600000|2023-04-26 14:50:00|14515.62|14515.62|14530.47|14530.47|14531.34|14531.34|14512.15|14512.15|0
1682520900000|2023-04-26 14:55:00|14526.99|14526.99|14511.1|14511.1|14528.22|14528.22|14511.1|14511.1|0
1682521200000|2023-04-26 15:00:00|14507.62|14507.62|14513.83|14513.83|14514.38|14514.38|14503.95|14503.95|0
1682521500000|2023-04-26 15:05:00|14515.06|14515.06|14538.71|14538.71|14538.71|14538.71|14515.06|14515.06|0
1682521800000|2023-04-26 15:10:00|14540.48|14540.48|14536.54|14536.54|14540.48|14540.48|14533.14|14533.14|0
1682522100000|2023-04-26 15:15:00|14537.77|14537.77|14556.94|14556.94|14556.94|14556.94|14537.77|14537.77|0
1682522400000|2023-04-26 15:20:00|14557.34|14557.34|14556.55|14556.55|14563.5|14563.5|14548.71|14548.71|0
1682522700000|2023-04-26 15:25:00|14555.66|14555.66|14531.58|14531.58|14555.66|14555.66|14528.1|14528.1|0
1682579700000|2023-04-27 07:15:00|14362.66|14362.66|14328.45|14328.45|14362.66|14362.66|14319.96|14319.96|0
1682580000000|2023-04-27 07:20:00|14345.83|14345.83|14289.6|14289.6|14345.83|14345.83|14289.6|14289.6|0
1682580300000|2023-04-27 07:25:00|14307.96|14307.96|14288.81|14288.81|14307.96|14307.96|14288.81|14288.81|0
1682580600000|2023-04-27 07:30:00|14292.29|14292.29|14321.99|14321.99|14321.99|14321.99|14289.71|14289.71|0
1682580900000|2023-04-27 07:35:00|14328.43|14328.43|14337.33|14337.33|14341|14341|14325.08|14325.08|0
1682581200000|2023-04-27 07:40:00|14336.44|14336.44|14316.61|14316.61|14336.44|14336.44|14316.61|14316.61|0
1682581500000|2023-04-27 07:45:00|14325.35|14325.35|14297.74|14297.74|14325.35|14325.35|14293.8|14293.8|0
1682581800000|2023-04-27 07:50:00|14296.86|14296.86|14305.88|14305.88|14305.88|14305.88|14291.54|14291.54|0
1682582100000|2023-04-27 07:55:00|14291.97|14291.97|14273.02|14273.02|14298.29|14298.29|14273.02|14273.02|0
1682582400000|2023-04-27 08:00:00|14279.97|14279.97|14315.47|14315.47|14317.92|14317.92|14279.97|14279.97|0
1682582700000|2023-04-27 08:05:00|14322.42|14322.42|14313.88|14313.88|14322.88|14322.88|14310.63|14310.63|0
1682583000000|2023-04-27 08:10:00|14315.65|14315.65|14343.82|14343.82|14343.82|14343.82|14313.75|14313.75|0
1682583300000|2023-04-27 08:15:00|14338.5|14338.5|14371.45|14371.45|14371.45|14371.45|14338.5|14338.5|0
1682583600000|2023-04-27 08:20:00|14370.23|14370.23|14373.35|14373.35|14378.6|14378.6|14370.23|14370.23|0
1682583900000|2023-04-27 08:25:00|14372.95|14372.95|14371.31|14371.31|14374.98|14374.98|14367.51|14367.51|0
1682584200000|2023-04-27 08:30:00|14367.83|14367.83|14374.39|14374.39|14377.87|14377.87|14361.71|14361.71|0
1682584500000|2023-04-27 08:35:00|14369.49|14369.49|14379.29|14379.29|14381.74|14381.74|14369.49|14369.49|0
1682584800000|2023-04-27 08:40:00|14380.51|14380.51|14379.83|14379.83|14380.51|14380.51|14376.15|14376.15|0
1682585100000|2023-04-27 08:45:00|14373.7|14373.7|14381.03|14381.03|14381.03|14381.03|14372.48|14372.48|0
1682585400000|2023-04-27 08:50:00|14384.51|14384.51|14379.81|14379.81|14384.51|14384.51|14378.58|14378.58|0
1682585700000|2023-04-27 08:55:00|14378.58|14378.58|14376.13|14376.13|14378.58|14378.58|14376.13|14376.13|0
1682586000000|2023-04-27 09:00:00|14383.09|14383.09|14457.96|14457.96|14469.99|14469.99|14383.09|14383.09|0
1682586300000|2023-04-27 09:05:00|14454.49|14454.49|14514.24|14514.24|14514.24|14514.24|14454.49|14454.49|0
1682586600000|2023-04-27 09:10:00|14500.34|14500.34|14489.16|14489.16|14500.34|14500.34|14489.16|14489.16|0
1682586900000|2023-04-27 09:15:00|14485.69|14485.69|14540.57|14540.57|14540.57|14540.57|14485.69|14485.69|0
1682587200000|2023-04-27 09:20:00|14537.1|14537.1|14520.53|14520.53|14539.55|14539.55|14520.53|14520.53|0
1682587500000|2023-04-27 09:25:00|14517.06|14517.06|14508.49|14508.49|14517.06|14517.06|14508.49|14508.49|0
1682587800000|2023-04-27 09:30:00|14525.87|14525.87|14531.99|14531.99|14533.22|14533.22|14520.97|14520.97|0
1682588100000|2023-04-27 09:35:00|14530.78|14530.78|14568.23|14568.23|14568.23|14568.23|14526.29|14526.29|0
1682588400000|2023-04-27 09:40:00|14564.75|14564.75|14557.8|14557.8|14564.75|14564.75|14555.16|14555.16|0
1682588700000|2023-04-27 09:45:00|14560.25|14560.25|14565.5|14565.5|14565.5|14565.5|14556.58|14556.58|0
1682589000000|2023-04-27 09:50:00|14566.7|14566.7|14569.56|14569.56|14572.24|14572.24|14561.81|14561.81|0
1682589300000|2023-04-27 09:55:00|14570.79|14570.79|14582.61|14582.61|14582.61|14582.61|14570.79|14570.79|0
1682589600000|2023-04-27 10:00:00|14574.04|14574.04|14595.08|14595.08|14595.08|14595.08|14571.38|14571.38|0
1682589900000|2023-04-27 10:05:00|14595.97|14595.97|14592.53|14592.53|14597.58|14597.58|14590.63|14590.63|0
1682590200000|2023-04-27 10:10:00|14590.08|14590.08|14602.72|14602.72|14602.72|14602.72|14586.41|14586.41|0
1682590500000|2023-04-27 10:15:00|14606.2|14606.2|14620.25|14620.25|14622.26|14622.26|14606.2|14606.2|0
1682590800000|2023-04-27 10:20:00|14623.93|14623.93|14620.58|14620.58|14625.15|14625.15|14614.86|14614.86|0
1682591100000|2023-04-27 10:25:00|14610.15|14610.15|14612.41|14612.41|14612.41|14612.41|14605.45|14605.45|0
1682591400000|2023-04-27 10:30:00|14609.96|14609.96|14596.28|14596.28|14609.96|14609.96|14590.15|14590.15|0
1682591700000|2023-04-27 10:35:00|14596.68|14596.68|14602.43|14602.43|14605.91|14605.91|14585.82|14585.82|0
1682592000000|2023-04-27 10:40:00|14598.96|14598.96|14589.16|14589.16|14598.96|14598.96|14589.16|14589.16|0
1682592300000|2023-04-27 10:45:00|14588.28|14588.28|14589.24|14589.24|14591.75|14591.75|14588.28|14588.28|0
1682592600000|2023-04-27 10:50:00|14592.91|14592.91|14596.53|14596.53|14596.53|14596.53|14592.91|14592.91|0
1682592900000|2023-04-27 10:55:00|14601.43|14601.43|14596.32|14596.32|14601.43|14601.43|14589.37|14589.37|0
1682593200000|2023-04-27 11:00:00|14599.8|14599.8|14570.8|14570.8|14599.8|14599.8|14570.8|14570.8|0
1682593500000|2023-04-27 11:05:00|14572.41|14572.41|14586.36|14586.36|14586.36|14586.36|14570.26|14570.26|0
1682593800000|2023-04-27 11:10:00|14586.76|14586.76|14582.06|14582.06|14586.76|14586.76|14576.33|14576.33|0
1682594100000|2023-04-27 11:15:00|14585.54|14585.54|14597.41|14597.41|14600.19|14600.19|14585.54|14585.54|0
1682594400000|2023-04-27 11:20:00|14594.96|14594.96|14594.46|14594.46|14602.11|14602.11|14592.71|14592.71|0
1682594700000|2023-04-27 11:25:00|14587.51|14587.51|14586.09|14586.09|14587.51|14587.51|14579.13|14579.13|0
1682595000000|2023-04-27 11:30:00|14589.56|14589.56|14595.88|14595.88|14603.8|14603.8|14589.56|14589.56|0
1682595300000|2023-04-27 11:35:00|14602.83|14602.83|14599.74|14599.74|14607.31|14607.31|14598.93|14598.93|0
1682595600000|2023-04-27 11:40:00|14598.87|14598.87|14605.87|14605.87|14606.07|14606.07|14598.87|14598.87|0
1682595900000|2023-04-27 11:45:00|14609.54|14609.54|14591.54|14591.54|14611.99|14611.99|14591.54|14591.54|0
1682596200000|2023-04-27 11:50:00|14587.86|14587.86|14594.82|14594.82|14594.82|14594.82|14587.86|14587.86|0
1682596500000|2023-04-27 11:55:00|14593.59|14593.59|14586.16|14586.16|14596.04|14596.04|14586.16|14586.16|0
1682596800000|2023-04-27 12:00:00|14582.69|14582.69|14587.59|14587.59|14587.59|14587.59|14582.69|14582.69|0
1682597100000|2023-04-27 12:05:00|14590.03|14590.03|14590.03|14590.03|14590.03|14590.03|14590.03|14590.03|0
1682597400000|2023-04-27 12:10:00|14586.56|14586.56|14581.11|14581.11|14586.56|14586.56|14581.11|14581.11|0
1682597700000|2023-04-27 12:15:00|14584.59|14584.59|14595.99|14595.99|14595.99|14595.99|14584.59|14584.59|0
1682598000000|2023-04-27 12:20:00|14595.11|14595.11|14588.97|14588.97|14595.11|14595.11|14588.97|14588.97|0
1682598300000|2023-04-27 12:25:00|14592.45|14592.45|14585.62|14585.62|14592.45|14592.45|14585.62|14585.62|0
1682598600000|2023-04-27 12:30:00|14584.4|14584.4|14596.73|14596.73|14602.85|14602.85|14584.4|14584.4|0
1682598900000|2023-04-27 12:35:00|14594.28|14594.28|14587.55|14587.55|14594.28|14594.28|14584.88|14584.88|0
1682599200000|2023-04-27 12:40:00|14591.22|14591.22|14584.68|14584.68|14592.03|14592.03|14584.68|14584.68|0
1682599500000|2023-04-27 12:45:00|14585.08|14585.08|14604.6|14604.6|14604.6|14604.6|14585.08|14585.08|0
1682599800000|2023-04-27 12:50:00|14601.13|14601.13|14587.86|14587.86|14601.13|14601.13|14587.86|14587.86|0
1682600100000|2023-04-27 12:55:00|14593.98|14593.98|14593.78|14593.78|14593.98|14593.98|14589.08|14589.08|0
1682600400000|2023-04-27 13:00:00|14593.38|14593.38|14598.19|14598.19|14604.45|14604.45|14593.38|14593.38|0
1682600700000|2023-04-27 13:05:00|14601.67|14601.67|14640.57|14640.57|14640.57|14640.57|14600.44|14600.44|0
1682601000000|2023-04-27 13:10:00|14644.05|14644.05|14654.3|14654.3|14667.51|14667.51|14640.57|14640.57|0
1682601300000|2023-04-27 13:15:00|14650.76|14650.76|14630.07|14630.07|14650.76|14650.76|14630.07|14630.07|0
1682601600000|2023-04-27 13:20:00|14628.85|14628.85|14632.23|14632.23|14632.23|14632.23|14628.85|14628.85|0
1682601900000|2023-04-27 13:25:00|14632.67|14632.67|14613.91|14613.91|14632.67|14632.67|14612.68|14612.68|0
1682602200000|2023-04-27 13:30:00|14617.38|14617.38|14607.61|14607.61|14626.11|14626.11|14607.61|14607.61|0
1682602500000|2023-04-27 13:35:00|14604.13|14604.13|14608.55|14608.55|14609.78|14609.78|14589.28|14589.28|0
1682602800000|2023-04-27 13:40:00|14612.03|14612.03|14593.6|14593.6|14619.18|14619.18|14586.64|14586.64|0
1682603100000|2023-04-27 13:45:00|14592.71|14592.71|14593.03|14593.03|14594.46|14594.46|14577.38|14577.38|0
1682603400000|2023-04-27 13:50:00|14599.99|14599.99|14594.26|14594.26|14603.86|14603.86|14594.26|14594.26|0
1682603700000|2023-04-27 13:55:00|14587.31|14587.31|14582.48|14582.48|14592.07|14592.07|14582.41|14582.41|0
1682604000000|2023-04-27 14:00:00|14583.36|14583.36|14592.69|14592.69|14592.89|14592.89|14565.45|14565.45|0
1682604300000|2023-04-27 14:05:00|14595.14|14595.14|14579.58|14579.58|14595.14|14595.14|14573.97|14573.97|0
1682604600000|2023-04-27 14:10:00|14583.06|14583.06|14593.75|14593.75|14593.75|14593.75|14573.05|14573.05|0
1682604900000|2023-04-27 14:15:00|14597.22|14597.22|14592.39|14592.39|14604.09|14604.09|14582.43|14582.43|0
1682605200000|2023-04-27 14:20:00|14588.91|14588.91|14620.98|14620.98|14620.98|14620.98|14588.02|14588.02|0
1682605500000|2023-04-27 14:25:00|14619.75|14619.75|14633.85|14633.85|14633.85|14633.85|14619.75|14619.75|0
1682605800000|2023-04-27 14:30:00|14637.33|14637.33|14619.16|14619.16|14638.55|14638.55|14615.69|14615.69|0
1682606100000|2023-04-27 14:35:00|14622.83|14622.83|14632.24|14632.24|14638.48|14638.48|14622.8|14622.8|0
1682606400000|2023-04-27 14:40:00|14631.36|14631.36|14621.57|14621.57|14631.36|14631.36|14616.68|14616.68|0
1682606700000|2023-04-27 14:45:00|14627.69|14627.69|14630.29|14630.29|14642.33|14642.33|14625.58|14625.58|0
1682607000000|2023-04-27 14:50:00|14626.81|14626.81|14646.84|14646.84|14650.51|14650.51|14624.36|14624.36|0
1682607300000|2023-04-27 14:55:00|14645.63|14645.63|14642.32|14642.32|14650.7|14650.7|14642.32|14642.32|0
1682607600000|2023-04-27 15:00:00|14643.53|14643.53|14628.4|14628.4|14647.2|14647.2|14624.92|14624.92|0
1682607900000|2023-04-27 15:05:00|14624.92|14624.92|14617.76|14617.76|14624.92|14624.92|14616.45|14616.45|0
1682608200000|2023-04-27 15:10:00|14614.28|14614.28|14585.95|14585.95|14623.68|14623.68|14585.95|14585.95|0
1682608500000|2023-04-27 15:15:00|14578.99|14578.99|14580.96|14580.96|14583.41|14583.41|14574.29|14574.29|0
1682608800000|2023-04-27 15:20:00|14584.44|14584.44|14583.78|14583.78|14598.91|14598.91|14583.78|14583.78|0
1682609100000|2023-04-27 15:25:00|14587.26|14587.26|14588.68|14588.68|14598.75|14598.75|14583.78|14583.78|0
1682666100000|2023-04-28 07:15:00|14612.08|14612.08|14575.5|14575.5|14616.98|14616.98|14558.56|14558.56|0
1682666400000|2023-04-28 07:20:00|14578.98|14578.98|14580.2|14580.2|14581.43|14581.43|14572.03|14572.03|0
1682666700000|2023-04-28 07:25:00|14566.3|14566.3|14542.4|14542.4|14566.3|14566.3|14542.4|14542.4|0
1682667000000|2023-04-28 07:30:00|14545.88|14545.88|14530.08|14530.08|14552.83|14552.83|14530.08|14530.08|0
1682667300000|2023-04-28 07:35:00|14529.28|14529.28|14518.39|14518.39|14529.28|14529.28|14518.39|14518.39|0
1682667600000|2023-04-28 07:40:00|14514.91|14514.91|14545.99|14545.99|14545.99|14545.99|14511.44|14511.44|0
1682667900000|2023-04-28 07:45:00|14545.11|14545.11|14521.84|14521.84|14545.11|14545.11|14520.62|14520.62|0
1682668200000|2023-04-28 07:50:00|14525.32|14525.32|14527.96|14527.96|14530.22|14530.22|14525.32|14525.32|0
1682668500000|2023-04-28 07:55:00|14525.52|14525.52|14506.45|14506.45|14525.52|14525.52|14505.63|14505.63|0
1682668800000|2023-04-28 08:00:00|14504.84|14504.84|14501.6|14501.6|14505.08|14505.08|14492|14492|0
1682669100000|2023-04-28 08:05:00|14500.38|14500.38|14498.56|14498.56|14517.96|14517.96|14498.56|14498.56|0
1682669400000|2023-04-28 08:10:00|14500.33|14500.33|14482.39|14482.39|14500.33|14500.33|14478.69|14478.69|0
1682669700000|2023-04-28 08:15:00|14478.91|14478.91|14451.82|14451.82|14482.39|14482.39|14451.82|14451.82|0
1682670000000|2023-04-28 08:20:00|14460.39|14460.39|14443.05|14443.05|14460.39|14460.39|14443.05|14443.05|0
1682670300000|2023-04-28 08:25:00|14440.4|14440.4|14426.72|14426.72|14440.4|14440.4|14422.42|14422.42|0
1682670600000|2023-04-28 08:30:00|14419.77|14419.77|14424.47|14424.47|14427.94|14427.94|14419.77|14419.77|0
1682670900000|2023-04-28 08:35:00|14420.99|14420.99|14398.58|14398.58|14420.99|14420.99|14398.58|14398.58|0
1682671200000|2023-04-28 08:40:00|14404.7|14404.7|14401.03|14401.03|14410.82|14410.82|14401.03|14401.03|0
1682671500000|2023-04-28 08:45:00|14394.07|14394.07|14381.6|14381.6|14394.07|14394.07|14381.6|14381.6|0
1682671800000|2023-04-28 08:50:00|14380.37|14380.37|14360.15|14360.15|14380.37|14380.37|14360.15|14360.15|0
1682672100000|2023-04-28 08:55:00|14359.75|14359.75|14365.48|14365.48|14366.7|14366.7|14351.6|14351.6|0
1682672400000|2023-04-28 09:00:00|14366.28|14366.28|14357.71|14357.71|14366.28|14366.28|14357.71|14357.71|0
1682672700000|2023-04-28 09:05:00|14361.38|14361.38|14352.81|14352.81|14361.38|14361.38|14352.81|14352.81|0
1682673000000|2023-04-28 09:10:00|14345.86|14345.86|14340.74|14340.74|14354.43|14354.43|14340.74|14340.74|0
1682673300000|2023-04-28 09:15:00|14336.24|14336.24|14332.56|14332.56|14337.26|14337.26|14332.56|14332.56|0
1682673600000|2023-04-28 09:20:00|14339.52|14339.52|14345.85|14345.85|14345.85|14345.85|14339.52|14339.52|0
1682673900000|2023-04-28 09:25:00|14353.19|14353.19|14350.69|14350.69|14362.11|14362.11|14344.76|14344.76|0
1682674200000|2023-04-28 09:30:00|14353.14|14353.14|14385.84|14385.84|14389.31|14389.31|14344.76|14344.76|0
1682674500000|2023-04-28 09:35:00|14394.41|14394.41|14424.23|14424.23|14424.23|14424.23|14394.41|14394.41|0
1682674800000|2023-04-28 09:40:00|14420.75|14420.75|14420.75|14420.75|14420.75|14420.75|14420.75|14420.75|0
1682675100000|2023-04-28 09:45:00|14415.86|14415.86|14413.95|14413.95|14426.48|14426.48|14412.18|14412.18|0
1682675400000|2023-04-28 09:50:00|14414.76|14414.76|14425.72|14425.72|14428.17|14428.17|14414.76|14414.76|0
1682675700000|2023-04-28 09:55:00|14434.29|14434.29|14441.52|14441.52|14441.52|14441.52|14434.29|14434.29|0
1682676000000|2023-04-28 10:00:00|14439.07|14439.07|14444.8|14444.8|14444.8|14444.8|14437.85|14437.85|0
1682676300000|2023-04-28 10:05:00|14447.25|14447.25|14446.79|14446.79|14447.25|14447.25|14432.71|14432.71|0
1682676600000|2023-04-28 10:10:00|14445.56|14445.56|14461.02|14461.02|14469.39|14469.39|14445.56|14445.56|0
1682677200000|2023-04-28 10:20:00|14464.5|14464.5|14456.12|14456.12|14464.5|14464.5|14456.12|14456.12|0
1682677500000|2023-04-28 10:25:00|14458.78|14458.78|14462.03|14462.03|14466.93|14466.93|14458.78|14458.78|0
1682677800000|2023-04-28 10:30:00|14455.08|14455.08|14441.44|14441.44|14455.08|14455.08|14441.44|14441.44|0
1682678100000|2023-04-28 10:35:00|14441.03|14441.03|14445.93|14445.93|14445.93|14445.93|14438.59|14438.59|0
1682678400000|2023-04-28 10:40:00|14452.88|14452.88|14453.97|14453.97|14453.97|14453.97|14450.29|14450.29|0
1682678700000|2023-04-28 10:45:00|14450.49|14450.49|14450.49|14450.49|14450.49|14450.49|14449.27|14449.27|0
1682679000000|2023-04-28 10:50:00|14457.84|14457.84|14445.34|14445.34|14460.29|14460.29|14445.34|14445.34|0
1682679300000|2023-04-28 10:55:00|14442.9|14442.9|14433.51|14433.51|14442.9|14442.9|14433.51|14433.51|0
1682679600000|2023-04-28 11:00:00|14443.94|14443.94|14439.45|14439.45|14447.82|14447.82|14439.45|14439.45|0
1682679900000|2023-04-28 11:05:00|14439.85|14439.85|14424.65|14424.65|14441.88|14441.88|14424.65|14424.65|0
1682680200000|2023-04-28 11:10:00|14427.1|14427.1|14423|14423|14427.1|14427.1|14420.56|14420.56|0
1682680500000|2023-04-28 11:15:00|14426.68|14426.68|14426.48|14426.48|14426.68|14426.68|14423|14423|0
1682680800000|2023-04-28 11:20:00|14428.93|14428.93|14434.63|14434.63|14434.63|14434.63|14428.93|14428.93|0
1682681100000|2023-04-28 11:25:00|14437.08|14437.08|14439.53|14439.53|14440.75|14440.75|14437.08|14437.08|0
1682681400000|2023-04-28 11:30:00|14438.3|14438.3|14442.58|14442.58|14445.03|14445.03|14438.3|14438.3|0
1682681700000|2023-04-28 11:35:00|14441.78|14441.78|14443|14443|14445.45|14445.45|14436.87|14436.87|0
1682682000000|2023-04-28 11:40:00|14441.77|14441.77|14440.31|14440.31|14443.78|14443.78|14440.31|14440.31|0
1682682300000|2023-04-28 11:45:00|14442.76|14442.76|14449.28|14449.28|14449.28|14449.28|14438.46|14438.46|0
1682682600000|2023-04-28 11:50:00|14448.05|14448.05|14458.48|14458.48|14459.71|14459.71|14448.05|14448.05|0
1682682900000|2023-04-28 11:55:00|14461.14|14461.14|14462.35|14462.35|14462.35|14462.35|14461.14|14461.14|0
1682683200000|2023-04-28 12:00:00|14463.23|14463.23|14460.18|14460.18|14463.65|14463.65|14460.18|14460.18|0
1682683500000|2023-04-28 12:05:00|14462.59|14462.59|14461.37|14461.37|14462.59|14462.59|14461.37|14461.37|0
1682683800000|2023-04-28 12:10:00|14464.84|14464.84|14479.27|14479.27|14479.27|14479.27|14464.84|14464.84|0
1682684100000|2023-04-28 12:15:00|14475.79|14475.79|14473.52|14473.52|14475.79|14475.79|14472.32|14472.32|0
1682684400000|2023-04-28 12:20:00|14472.32|14472.32|14473.2|14473.2|14473.2|14473.2|14471.43|14471.43|0
1682684700000|2023-04-28 12:25:00|14476.68|14476.68|14474.37|14474.37|14480.15|14480.15|14474.37|14474.37|0
1682685000000|2023-04-28 12:30:00|14470.9|14470.9|14472.88|14472.88|14486.36|14486.36|14464.5|14464.5|0
1682685300000|2023-04-28 12:35:00|14476.36|14476.36|14476.34|14476.34|14477.56|14477.56|14476.34|14476.34|0
1682685600000|2023-04-28 12:40:00|14477.55|14477.55|14478.77|14478.77|14478.77|14478.77|14477.55|14477.55|0
1682685900000|2023-04-28 12:45:00|14477.97|14477.97|14479.61|14479.61|14479.61|14479.61|14477.16|14477.16|0
1682686200000|2023-04-28 12:50:00|14483.09|14483.09|14496.41|14496.41|14496.41|14496.41|14483.09|14483.09|0
1682686800000|2023-04-28 13:00:00|14497.64|14497.64|14504.37|14504.37|14505.59|14505.59|14497.64|14497.64|0
1682687100000|2023-04-28 13:05:00|14507.84|14507.84|14501.92|14501.92|14507.84|14507.84|14501.92|14501.92|0
1682687400000|2023-04-28 13:10:00|14498.44|14498.44|14499.19|14499.19|14502.66|14502.66|14498.44|14498.44|0
1682687700000|2023-04-28 13:15:00|14500.41|14500.41|14509.47|14509.47|14509.47|14509.47|14499.19|14499.19|0
1682688000000|2023-04-28 13:20:00|14506|14506|14531.22|14531.22|14531.22|14531.22|14502.2|14502.2|0
1682688300000|2023-04-28 13:25:00|14527.74|14527.74|14530.37|14530.37|14536.1|14536.1|14527.74|14527.74|0
1682688600000|2023-04-28 13:30:00|14537.32|14537.32|14537.38|14537.38|14547.75|14547.75|14532.42|14532.42|0
1682688900000|2023-04-28 13:35:00|14538.61|14538.61|14546.34|14546.34|14548.4|14548.4|14538.61|14538.61|0
1682689200000|2023-04-28 13:40:00|14548.11|14548.11|14532.96|14532.96|14548.11|14548.11|14532.96|14532.96|0
1682689500000|2023-04-28 13:45:00|14539.92|14539.92|14558.82|14558.82|14558.82|14558.82|14533.99|14533.99|0
1682689800000|2023-04-28 13:50:00|14564.94|14564.94|14574.15|14574.15|14577.62|14577.62|14561.27|14561.27|0
1682690100000|2023-04-28 13:55:00|14570.67|14570.67|14558.51|14558.51|14582.64|14582.64|14558.51|14558.51|0
1682690400000|2023-04-28 14:00:00|14557.28|14557.28|14565.19|14565.19|14568.67|14568.67|14555.51|14555.51|0
1682690700000|2023-04-28 14:05:00|14561.72|14561.72|14560.63|14560.63|14563.83|14563.83|14550.21|14550.21|0
1682691000000|2023-04-28 14:10:00|14559.4|14559.4|14553.28|14553.28|14560.43|14560.43|14546.33|14546.33|0
1682691300000|2023-04-28 14:15:00|14554.08|14554.08|14546.6|14546.6|14554.08|14554.08|14542.23|14542.23|0
1682691600000|2023-04-28 14:20:00|14544.59|14544.59|14553.32|14553.32|14553.32|14553.32|14538.19|14538.19|0
1682691900000|2023-04-28 14:25:00|14554.55|14554.55|14536.56|14536.56|14554.55|14554.55|14529.41|14529.41|0
1682692200000|2023-04-28 14:30:00|14534.11|14534.11|14532.31|14532.31|14535.96|14535.96|14521.62|14521.62|0
1682692500000|2023-04-28 14:35:00|14533.19|14533.19|14530.42|14530.42|14544.51|14544.51|14530.42|14530.42|0
1682692800000|2023-04-28 14:40:00|14532.87|14532.87|14535.12|14535.12|14549.22|14549.22|14532.87|14532.87|0
1682693100000|2023-04-28 14:45:00|14532.67|14532.67|14543.88|14543.88|14549.83|14549.83|14532.67|14532.67|0
1682693400000|2023-04-28 14:50:00|14544.77|14544.77|14536.3|14536.3|14544.77|14544.77|14532.92|14532.92|0
1682693700000|2023-04-28 14:55:00|14537.19|14537.19|14502.73|14502.73|14537.19|14537.19|14502.39|14502.39|0
1682694000000|2023-04-28 15:00:00|14500.28|14500.28|14491.47|14491.47|14500.28|14500.28|14491.47|14491.47|0
1682694300000|2023-04-28 15:05:00|14490.59|14490.59|14521.94|14521.94|14529.23|14529.23|14490.59|14490.59|0
1682694600000|2023-04-28 15:10:00|14532.96|14532.96|14546.52|14546.52|14546.52|14546.52|14526.84|14526.84|0
1682694900000|2023-04-28 15:15:00|14550.19|14550.19|14570.62|14570.62|14590.4|14590.4|14550.19|14550.19|0
1682695200000|2023-04-28 15:20:00|14571.51|14571.51|14569.79|14569.79|14582.03|14582.03|14569.79|14569.79|0
1682695500000|2023-04-28 15:25:00|14568.56|14568.56|14568.91|14568.91|14573.75|14573.75|14565.39|14565.39|0
1683011700000|2023-05-02 07:15:00|14643.66|14643.66|14656.09|14656.09|14656.09|14656.09|14642.44|14642.44|0
1683012000000|2023-05-02 07:20:00|14663.44|14663.44|14687.14|14687.14|14687.14|14687.14|14658.54|14658.54|0
1683012300000|2023-05-02 07:25:00|14681.02|14681.02|14669.43|14669.43|14689.46|14689.46|14669.43|14669.43|0
1683012600000|2023-05-02 07:30:00|14683.34|14683.34|14667.61|14667.61|14684.56|14684.56|14667.61|14667.61|0
1683012900000|2023-05-02 07:35:00|14663.18|14663.18|14646.06|14646.06|14663.18|14663.18|14646.06|14646.06|0
1683013200000|2023-05-02 07:40:00|14647.83|14647.83|14630.83|14630.83|14651.89|14651.89|14630.83|14630.83|0
1683013500000|2023-05-02 07:45:00|14627.16|14627.16|14597.04|14597.04|14627.16|14627.16|14597.04|14597.04|0
1683013800000|2023-05-02 07:50:00|14595.43|14595.43|14579.17|14579.17|14595.43|14595.43|14579.17|14579.17|0
1683014100000|2023-05-02 07:55:00|14574.27|14574.27|14578.14|14578.14|14579.17|14579.17|14574.27|14574.27|0
1683014400000|2023-05-02 08:00:00|14581.61|14581.61|14597.84|14597.84|14599.83|14599.83|14575.49|14575.49|0
1683014700000|2023-05-02 08:05:00|14594.37|14594.37|14583.94|14583.94|14599.26|14599.26|14583.94|14583.94|0
1683015000000|2023-05-02 08:10:00|14587.61|14587.61|14614.17|14614.17|14628.27|14628.27|14587.61|14587.61|0
1683015300000|2023-05-02 08:15:00|14607.22|14607.22|14618.58|14618.58|14618.58|14618.58|14607.22|14607.22|0
1683015600000|2023-05-02 08:20:00|14614.65|14614.65|14600.43|14600.43|14614.65|14614.65|14593.48|14593.48|0
1683015900000|2023-05-02 08:25:00|14593.48|14593.48|14579.85|14579.85|14593.48|14593.48|14579.85|14579.85|0
1683016200000|2023-05-02 08:30:00|14577.4|14577.4|14587.56|14587.56|14587.56|14587.56|14572.5|14572.5|0
1683016500000|2023-05-02 08:35:00|14594.51|14594.51|14588.79|14588.79|14595.74|14595.74|14588.79|14588.79|0
1683016800000|2023-05-02 08:40:00|14589.59|14589.59|14587.36|14587.36|14595.73|14595.73|14586.13|14586.13|0
1683017100000|2023-05-02 08:45:00|14586.13|14586.13|14591.22|14591.22|14598.18|14598.18|14585.33|14585.33|0
1683017400000|2023-05-02 08:50:00|14589.45|14589.45|14577.8|14577.8|14589.45|14589.45|14574.32|14574.32|0
1683017700000|2023-05-02 08:55:00|14575.35|14575.35|14581.47|14581.47|14583.92|14583.92|14575.35|14575.35|0
1683018000000|2023-05-02 09:00:00|14579.02|14579.02|14575.09|14575.09|14579.85|14579.85|14575.09|14575.09|0
1683018300000|2023-05-02 09:05:00|14578.57|14578.57|14573.62|14573.62|14580.58|14580.58|14573.62|14573.62|0
1683018600000|2023-05-02 09:10:00|14578.52|14578.52|14601.66|14601.66|14601.66|14601.66|14578.52|14578.52|0
1683018900000|2023-05-02 09:15:00|14604.11|14604.11|14607.3|14607.3|14607.3|14607.3|14604.05|14604.05|0
1683019200000|2023-05-02 09:20:00|14603.83|14603.83|14600.35|14600.35|14603.83|14603.83|14600.35|14600.35|0
1683019500000|2023-05-02 09:25:00|14596.68|14596.68|14598.09|14598.09|14602.99|14602.99|14596.68|14596.68|0
1683019800000|2023-05-02 09:30:00|14597.29|14597.29|14596.07|14596.07|14598.51|14598.51|14586.66|14586.66|0
1683020100000|2023-05-02 09:35:00|14598.51|14598.51|14617.32|14617.32|14617.32|14617.32|14598.51|14598.51|0
1683020400000|2023-05-02 09:40:00|14624.27|14624.27|14630.6|14630.6|14630.6|14630.6|14624.27|14624.27|0
1683020700000|2023-05-02 09:45:00|14631.82|14631.82|14623|14623|14634.27|14634.27|14623|14623|0
1683021000000|2023-05-02 09:50:00|14624.22|14624.22|14612.75|14612.75|14624.22|14624.22|14612.75|14612.75|0
1683021300000|2023-05-02 09:55:00|14610.09|14610.09|14582.78|14582.78|14610.09|14610.09|14582.78|14582.78|0
1683021600000|2023-05-02 10:00:00|14581.98|14581.98|14590.28|14590.28|14590.28|14590.28|14581.98|14581.98|0
1683021900000|2023-05-02 10:05:00|14589.39|14589.39|14585.92|14585.92|14589.39|14589.39|14581.02|14581.02|0
1683022200000|2023-05-02 10:10:00|14588.37|14588.37|14598.97|14598.97|14598.97|14598.97|14588.37|14588.37|0
1683022500000|2023-05-02 10:15:00|14602.45|14602.45|14604.48|14604.48|14606.93|14606.93|14602.45|14602.45|0
1683022800000|2023-05-02 10:20:00|14601|14601|14606.54|14606.54|14606.54|14606.54|14599.39|14599.39|0
1683023100000|2023-05-02 10:25:00|14608.32|14608.32|14608.32|14608.32|14608.32|14608.32|14608.32|14608.32|0
1683023400000|2023-05-02 10:30:00|14604.84|14604.84|14616.21|14616.21|14616.21|14616.21|14603.95|14603.95|0
1683023700000|2023-05-02 10:35:00|14617.43|14617.43|14619.69|14619.69|14624.58|14624.58|14617.43|14617.43|0
1683024000000|2023-05-02 10:40:00|14623.16|14623.16|14623.36|14623.36|14623.36|14623.36|14619.69|14619.69|0
1683024600000|2023-05-02 10:50:00|14624.58|14624.58|14610.48|14610.48|14624.58|14624.58|14610.48|14610.48|0
1683024900000|2023-05-02 10:55:00|14608.03|14608.03|14606.61|14606.61|14610.09|14610.09|14603.13|14603.13|0
1683025200000|2023-05-02 11:00:00|14603.13|14603.13|14602.73|14602.73|14603.13|14603.13|14602.73|14602.73|0
1683025500000|2023-05-02 11:05:00|14607.1|14607.1|14610.58|14610.58|14611.47|14611.47|14607.1|14607.1|0
1683025800000|2023-05-02 11:10:00|14615.29|14615.29|14615.29|14615.29|14615.29|14615.29|14615.29|14615.29|0
1683026100000|2023-05-02 11:15:00|14609.17|14609.17|14609.15|14609.15|14609.17|14609.17|14607.94|14607.94|0
1683026700000|2023-05-02 11:25:00|14605.67|14605.67|14592.74|14592.74|14605.67|14605.67|14592.74|14592.74|0
1683027000000|2023-05-02 11:30:00|14593.97|14593.97|14600.23|14600.23|14602.34|14602.34|14593.97|14593.97|0
1683027300000|2023-05-02 11:35:00|14602.68|14602.68|14603.9|14603.9|14603.9|14603.9|14602.68|14602.68|0
1683027600000|2023-05-02 11:40:00|14607.38|14607.38|14592.25|14592.25|14608.6|14608.6|14592.25|14592.25|0
1683027900000|2023-05-02 11:45:00|14588.77|14588.77|14572.42|14572.42|14590.52|14590.52|14572.42|14572.42|0
1683028200000|2023-05-02 11:50:00|14571.54|14571.54|14562.54|14562.54|14571.94|14571.94|14562.54|14562.54|0
1683028500000|2023-05-02 11:55:00|14564.99|14564.99|14578.49|14578.49|14578.49|14578.49|14564.99|14564.99|0
1683028800000|2023-05-02 12:00:00|14575.02|14575.02|14563.44|14563.44|14575.02|14575.02|14563.44|14563.44|0
1683029100000|2023-05-02 12:05:00|14559.96|14559.96|14560.1|14560.1|14565.35|14565.35|14557.51|14557.51|0
1683029400000|2023-05-02 12:10:00|14560.99|14560.99|14568.31|14568.31|14571.99|14571.99|14558.88|14558.88|0
1683029700000|2023-05-02 12:15:00|14566.7|14566.7|14559.17|14559.17|14566.7|14566.7|14559.17|14559.17|0
1683030000000|2023-05-02 12:20:00|14560.4|14560.4|14567.54|14567.54|14567.54|14567.54|14560.4|14560.4|0
1683030300000|2023-05-02 12:25:00|14577.97|14577.97|14573.27|14573.27|14577.97|14577.97|14573.27|14573.27|0
1683030600000|2023-05-02 12:30:00|14575.72|14575.72|14573.27|14573.27|14575.72|14575.72|14572.05|14572.05|0
1683030900000|2023-05-02 12:35:00|14576.95|14576.95|14583.74|14583.74|14586.56|14586.56|14576.95|14576.95|0
1683031200000|2023-05-02 12:40:00|14580.26|14580.26|14579.04|14579.04|14580.26|14580.26|14579.04|14579.04|0
1683031500000|2023-05-02 12:45:00|14578.15|14578.15|14583.3|14583.3|14590.85|14590.85|14578.15|14578.15|0
1683031800000|2023-05-02 12:50:00|14590.25|14590.25|14596.18|14596.18|14596.18|14596.18|14590.25|14590.25|0
1683032100000|2023-05-02 12:55:00|14597.4|14597.4|14593.38|14593.38|14603.33|14603.33|14593.38|14593.38|0
1683032400000|2023-05-02 13:00:00|14596.86|14596.86|14622.35|14622.35|14627.51|14627.51|14596.86|14596.86|0
1683032700000|2023-05-02 13:05:00|14618.88|14618.88|14615.2|14615.2|14618.88|14618.88|14611.73|14611.73|0
1683033000000|2023-05-02 13:10:00|14613.98|14613.98|14603.55|14603.55|14613.98|14613.98|14603.55|14603.55|0
1683033300000|2023-05-02 13:15:00|14601.1|14601.1|14610.28|14610.28|14610.28|14610.28|14601.1|14601.1|0
1683033600000|2023-05-02 13:20:00|14611.51|14611.51|14615.87|14615.87|14615.87|14615.87|14609.94|14609.94|0
1683033900000|2023-05-02 13:25:00|14601.96|14601.96|14612.39|14612.39|14612.39|14612.39|14601.96|14601.96|0
1683034200000|2023-05-02 13:30:00|14614.16|14614.16|14605.67|14605.67|14614.16|14614.16|14602.19|14602.19|0
1683034500000|2023-05-02 13:35:00|14602.19|14602.19|14604.87|14604.87|14611.4|14611.4|14598.71|14598.71|0
1683034800000|2023-05-02 13:40:00|14607.32|14607.32|14607.52|14607.52|14607.52|14607.52|14597.92|14597.92|0
1683035100000|2023-05-02 13:45:00|14614.47|14614.47|14623.87|14623.87|14623.87|14623.87|14614.47|14614.47|0
1683035400000|2023-05-02 13:50:00|14627.35|14627.35|14623.27|14623.27|14631.85|14631.85|14623.27|14623.27|0
1683035700000|2023-05-02 13:55:00|14633.7|14633.7|14624.04|14624.04|14633.7|14633.7|14618.52|14618.52|0
1683036000000|2023-05-02 14:00:00|14627.52|14627.52|14617.88|14617.88|14635.69|14635.69|14615.82|14615.82|0
1683036300000|2023-05-02 14:05:00|14611.95|14611.95|14608.62|14608.62|14615.43|14615.43|14603.72|14603.72|0
1683036600000|2023-05-02 14:10:00|14606.17|14606.17|14597.09|14597.09|14606.17|14606.17|14595.86|14595.86|0
1683036900000|2023-05-02 14:15:00|14596.65|14596.65|14570.04|14570.04|14597.96|14597.96|14566.86|14566.86|0
1683037200000|2023-05-02 14:20:00|14561.47|14561.47|14546.34|14546.34|14561.47|14561.47|14546.34|14546.34|0
1683037500000|2023-05-02 14:25:00|14545.45|14545.45|14559.01|14559.01|14559.41|14559.41|14544.57|14544.57|0
1683037800000|2023-05-02 14:30:00|14552.89|14552.89|14539.84|14539.84|14570.36|14570.36|14539.84|14539.84|0
1683038100000|2023-05-02 14:35:00|14538.61|14538.61|14546.09|14546.09|14546.09|14546.09|14537.19|14537.19|0
1683038400000|2023-05-02 14:40:00|14546.98|14546.98|14561.12|14561.12|14562.71|14562.71|14546.98|14546.98|0
1683038700000|2023-05-02 14:45:00|14562.01|14562.01|14551.58|14551.58|14562.01|14562.01|14546.68|14546.68|0
1683039000000|2023-05-02 14:50:00|14553.35|14553.35|14558.41|14558.41|14558.41|14558.41|14551.24|14551.24|0
1683039300000|2023-05-02 14:55:00|14559.63|14559.63|14540.35|14540.35|14560.04|14560.04|14540.35|14540.35|0
1683039600000|2023-05-02 15:00:00|14547.3|14547.3|14544.6|14544.6|14547.3|14547.3|14524.03|14524.03|0
1683039900000|2023-05-02 15:05:00|14549.5|14549.5|14545.12|14545.12|14552.97|14552.97|14541.65|14541.65|0
1683040200000|2023-05-02 15:10:00|14546.35|14546.35|14546.97|14546.97|14554.52|14554.52|14546.35|14546.35|0
1683040500000|2023-05-02 15:15:00|14543.49|14543.49|14544.38|14544.38|14551.45|14551.45|14543.49|14543.49|0
1683040800000|2023-05-02 15:20:00|14545.6|14545.6|14539.44|14539.44|14545.6|14545.6|14535.56|14535.56|0
1683041100000|2023-05-02 15:25:00|14540.33|14540.33|14536.78|14536.78|14549.15|14549.15|14535.39|14535.39|0
1683098100000|2023-05-03 07:15:00|14612.6|14612.6|14685.14|14685.14|14685.14|14685.14|14610.15|14610.15|0
1683098400000|2023-05-03 07:20:00|14682.69|14682.69|14684.8|14684.8|14691.75|14691.75|14682.69|14682.69|0
1683098700000|2023-05-03 07:25:00|14686.02|14686.02|14660.52|14660.52|14687.25|14687.25|14660.52|14660.52|0
1683099000000|2023-05-03 07:30:00|14655.63|14655.63|14665.69|14665.69|14672.64|14672.64|14655.63|14655.63|0
1683099300000|2023-05-03 07:35:00|14664.48|14664.48|14655.86|14655.86|14664.48|14664.48|14654.05|14654.05|0
1683099600000|2023-05-03 07:40:00|14656.75|14656.75|14671.88|14671.88|14671.88|14671.88|14656.75|14656.75|0
1683099900000|2023-05-03 07:45:00|14660.86|14660.86|14648.61|14648.61|14662.08|14662.08|14647.81|14647.81|0
1683100200000|2023-05-03 07:50:00|14659.63|14659.63|14656.15|14656.15|14664.53|14664.53|14652.68|14652.68|0
1683100500000|2023-05-03 07:55:00|14652.48|14652.48|14685.54|14685.54|14685.54|14685.54|14642.69|14642.69|0
1683100800000|2023-05-03 08:00:00|14689.02|14689.02|14679.55|14679.55|14706.06|14706.06|14679.55|14679.55|0
1683101100000|2023-05-03 08:05:00|14682|14682|14707.1|14707.1|14710.58|14710.58|14682|14682|0
1683101400000|2023-05-03 08:10:00|14704.65|14704.65|14694.65|14694.65|14713.73|14713.73|14694.65|14694.65|0
1683101700000|2023-05-03 08:15:00|14693.42|14693.42|14679.55|14679.55|14695.87|14695.87|14679.55|14679.55|0
1683102000000|2023-05-03 08:20:00|14676.08|14676.08|14679.55|14679.55|14680.78|14680.78|14676.08|14676.08|0
1683102300000|2023-05-03 08:25:00|14678.33|14678.33|14691.75|14691.75|14697.53|14697.53|14678.33|14678.33|0
1683102600000|2023-05-03 08:30:00|14696.65|14696.65|14703.81|14703.81|14703.81|14703.81|14695.78|14695.78|0
1683102900000|2023-05-03 08:35:00|14704.22|14704.22|14712|14712|14719.35|14719.35|14704.22|14704.22|0
1683103200000|2023-05-03 08:40:00|14718.95|14718.95|14722.18|14722.18|14722.63|14722.63|14715.67|14715.67|0
1683103500000|2023-05-03 08:45:00|14721.29|14721.29|14730.86|14730.86|14734.33|14734.33|14721.29|14721.29|0
1683103800000|2023-05-03 08:50:00|14728.41|14728.41|14728.39|14728.39|14728.41|14728.41|14723.51|14723.51|0
1683104100000|2023-05-03 08:55:00|14727.58|14727.58|14716.13|14716.13|14727.58|14727.58|14716.13|14716.13|0
1683104400000|2023-05-03 09:00:00|14713.68|14713.68|14714.9|14714.9|14716.13|14716.13|14710.2|14710.2|0
1683104700000|2023-05-03 09:05:00|14713.68|14713.68|14706.97|14706.97|14713.68|14713.68|14704.52|14704.52|0
1683105000000|2023-05-03 09:10:00|14713.92|14713.92|14712.7|14712.7|14724.55|14724.55|14712.7|14712.7|0
1683105300000|2023-05-03 09:15:00|14710.25|14710.25|14709.22|14709.22|14712.7|14712.7|14709.22|14709.22|0
1683105600000|2023-05-03 09:20:00|14711.67|14711.67|14712.12|14712.12|14715.6|14715.6|14711.67|14711.67|0
1683105900000|2023-05-03 09:25:00|14709.68|14709.68|14707.08|14707.08|14710.56|14710.56|14707.08|14707.08|0
1683106200000|2023-05-03 09:30:00|14708.31|14708.31|14709.82|14709.82|14715.26|14715.26|14708.31|14708.31|0
1683106500000|2023-05-03 09:35:00|14708.59|14708.59|14707.57|14707.57|14710.02|14710.02|14702.47|14702.47|0
1683106800000|2023-05-03 09:40:00|14704.1|14704.1|14705.3|14705.3|14705.3|14705.3|14704.1|14704.1|0
1683107100000|2023-05-03 09:45:00|14708.78|14708.78|14706.61|14706.61|14711.23|14711.23|14706.61|14706.61|0
1683107400000|2023-05-03 09:50:00|14702.24|14702.24|14700.58|14700.58|14702.24|14702.24|14700.58|14700.58|0
1683107700000|2023-05-03 09:55:00|14706.7|14706.7|14692.12|14692.12|14709.15|14709.15|14692.12|14692.12|0
1683108000000|2023-05-03 10:00:00|14695.6|14695.6|14703.77|14703.77|14703.77|14703.77|14695.6|14695.6|0
1683108300000|2023-05-03 10:05:00|14704.18|14704.18|14709.69|14709.69|14709.69|14709.69|14702.95|14702.95|0
1683108600000|2023-05-03 10:10:00|14712.13|14712.13|14697.89|14697.89|14714.39|14714.39|14697.89|14697.89|0
1683108900000|2023-05-03 10:15:00|14704.84|14704.84|14705.85|14705.85|14708.12|14708.12|14701.17|14701.17|0
1683109200000|2023-05-03 10:20:00|14706.25|14706.25|14707.48|14707.48|14707.48|14707.48|14706.25|14706.25|0
1683109500000|2023-05-03 10:25:00|14710.96|14710.96|14708.51|14708.51|14710.96|14710.96|14707.28|14707.28|0
1683109800000|2023-05-03 10:30:00|14707.28|14707.28|14701.4|14701.4|14708.31|14708.31|14701.4|14701.4|0
1683110100000|2023-05-03 10:35:00|14706.3|14706.3|14709.78|14709.78|14709.78|14709.78|14706.3|14706.3|0
1683110400000|2023-05-03 10:40:00|14712.22|14712.22|14699.83|14699.83|14712.22|14712.22|14699.83|14699.83|0
1683110700000|2023-05-03 10:45:00|14697.82|14697.82|14688.57|14688.57|14697.82|14697.82|14688.57|14688.57|0
1683111000000|2023-05-03 10:50:00|14687.35|14687.35|14681|14681|14687.35|14687.35|14681|14681|0
1683111300000|2023-05-03 10:55:00|14684.48|14684.48|14689.36|14689.36|14694.26|14694.26|14684.48|14684.48|0
1683111600000|2023-05-03 11:00:00|14690.24|14690.24|14698.62|14698.62|14698.62|14698.62|14690.24|14690.24|0
1683111900000|2023-05-03 11:05:00|14702.09|14702.09|14726.47|14726.47|14726.47|14726.47|14702.09|14702.09|0
1683112200000|2023-05-03 11:10:00|14727.69|14727.69|14729.8|14729.8|14730.14|14730.14|14727.69|14727.69|0
1683112500000|2023-05-03 11:15:00|14730.69|14730.69|14736.31|14736.31|14741.21|14741.21|14727.94|14727.94|0
1683112800000|2023-05-03 11:20:00|14736.75|14736.75|14747.55|14747.55|14747.55|14747.55|14736.75|14736.75|0
1683113100000|2023-05-03 11:25:00|14751.03|14751.03|14760.63|14760.63|14760.63|14760.63|14751.03|14751.03|0
1683113400000|2023-05-03 11:30:00|14754.93|14754.93|14763.5|14763.5|14763.5|14763.5|14754.93|14754.93|0
1683113700000|2023-05-03 11:35:00|14765.94|14765.94|14765.94|14765.94|14768.39|14768.39|14765.94|14765.94|0
1683114000000|2023-05-03 11:40:00|14758.99|14758.99|14758.99|14758.99|14758.99|14758.99|14756.54|14756.54|0
1683114300000|2023-05-03 11:45:00|14757.77|14757.77|14743.39|14743.39|14757.77|14757.77|14743.39|14743.39|0
1683114600000|2023-05-03 11:50:00|14739.71|14739.71|14739.71|14739.71|14739.71|14739.71|14739.71|14739.71|0
1683114900000|2023-05-03 11:55:00|14740.94|14740.94|14744.95|14744.95|14744.95|14744.95|14731.88|14731.88|0
1683115200000|2023-05-03 12:00:00|14748.43|14748.43|14748.43|14748.43|14748.43|14748.43|14748.43|14748.43|0
1683115500000|2023-05-03 12:05:00|14745.98|14745.98|14760.63|14760.63|14764.1|14764.1|14745.98|14745.98|0
1683115800000|2023-05-03 12:10:00|14763.08|14763.08|14767.06|14767.06|14768.28|14768.28|14761.33|14761.33|0
1683116100000|2023-05-03 12:15:00|14760.1|14760.1|14755.1|14755.1|14764.5|14764.5|14755.1|14755.1|0
1683116400000|2023-05-03 12:20:00|14756.3|14756.3|14755.56|14755.56|14757.53|14757.53|14751.65|14751.65|0
1683116700000|2023-05-03 12:25:00|14756.78|14756.78|14760.57|14760.57|14761.79|14761.79|14755.22|14755.22|0
1683117000000|2023-05-03 12:30:00|14759.34|14759.34|14761.59|14761.59|14762.82|14762.82|14759.34|14759.34|0
1683117300000|2023-05-03 12:35:00|14760.37|14760.37|14761.59|14761.59|14762.82|14762.82|14760.37|14760.37|0
1683117600000|2023-05-03 12:40:00|14764.04|14764.04|14753.56|14753.56|14764.04|14764.04|14753.56|14753.56|0
1683117900000|2023-05-03 12:45:00|14754.78|14754.78|14757.03|14757.03|14758.26|14758.26|14754.78|14754.78|0
1683118200000|2023-05-03 12:50:00|14753.56|14753.56|14750.3|14750.3|14757.25|14757.25|14750.3|14750.3|0
1683118500000|2023-05-03 12:55:00|14746.62|14746.62|14747.85|14747.85|14747.85|14747.85|14746.62|14746.62|0
1683118800000|2023-05-03 13:00:00|14745.4|14745.4|14742.95|14742.95|14745.4|14745.4|14742.95|14742.95|0
1683119100000|2023-05-03 13:05:00|14746.43|14746.43|14749.9|14749.9|14749.9|14749.9|14746.43|14746.43|0
1683119400000|2023-05-03 13:10:00|14753.38|14753.38|14752.69|14752.69|14755.14|14755.14|14749.9|14749.9|0
1683119700000|2023-05-03 13:15:00|14749.21|14749.21|14751.95|14751.95|14753.17|14753.17|14746.22|14746.22|0
1683120000000|2023-05-03 13:20:00|14741.52|14741.52|14706.5|14706.5|14741.52|14741.52|14700.58|14700.58|0
1683120300000|2023-05-03 13:25:00|14705.28|14705.28|14709.35|14709.35|14709.35|14709.35|14698.32|14698.32|0
1683120600000|2023-05-03 13:30:00|14705.68|14705.68|14728.16|14728.16|14728.16|14728.16|14705.68|14705.68|0
1683120900000|2023-05-03 13:35:00|14731.63|14731.63|14726.89|14726.89|14740.68|14740.68|14726.89|14726.89|0
1683121200000|2023-05-03 13:40:00|14727.78|14727.78|14720.26|14720.26|14729.5|14729.5|14717.18|14717.18|0
1683121500000|2023-05-03 13:45:00|14716.78|14716.78|14726.86|14726.86|14726.86|14726.86|14713.93|14713.93|0
1683121800000|2023-05-03 13:50:00|14728.09|14728.09|14734.01|14734.01|14739.94|14739.94|14728.09|14728.09|0
1683122100000|2023-05-03 13:55:00|14731.56|14731.56|14718.16|14718.16|14731.56|14731.56|14711.21|14711.21|0
1683122400000|2023-05-03 14:00:00|14721.64|14721.64|14724.87|14724.87|14743.67|14743.67|14721.64|14721.64|0
1683122700000|2023-05-03 14:05:00|14721.39|14721.39|14709.88|14709.88|14721.39|14721.39|14709.88|14709.88|0
1683123000000|2023-05-03 14:10:00|14711.1|14711.1|14711.24|14711.24|14719.28|14719.28|14708.99|14708.99|0
1683123300000|2023-05-03 14:15:00|14710.02|14710.02|14719.08|14719.08|14719.08|14719.08|14705.32|14705.32|0
1683123600000|2023-05-03 14:20:00|14721.53|14721.53|14719.91|14719.91|14731.82|14731.82|14718.68|14718.68|0
1683123900000|2023-05-03 14:25:00|14723.38|14723.38|14718.48|14718.48|14726.86|14726.86|14717.28|14717.28|0
1683124200000|2023-05-03 14:30:00|14715.83|14715.83|14718.82|14718.82|14718.82|14718.82|14705|14705|0
1683124500000|2023-05-03 14:35:00|14717.6|14717.6|14701.79|14701.79|14724.75|14724.75|14701.79|14701.79|0
1683124800000|2023-05-03 14:40:00|14700.58|14700.58|14696.7|14696.7|14702.85|14702.85|14696.7|14696.7|0
1683125100000|2023-05-03 14:45:00|14699.15|14699.15|14695.48|14695.48|14699.15|14699.15|14689.75|14689.75|0
1683125400000|2023-05-03 14:50:00|14694.25|14694.25|14676.17|14676.17|14697.73|14697.73|14676.17|14676.17|0
1683125700000|2023-05-03 14:55:00|14677.39|14677.39|14682.09|14682.09|14683.31|14683.31|14677.39|14677.39|0
1683126000000|2023-05-03 15:00:00|14681.65|14681.65|14679.19|14679.19|14688.65|14688.65|14678.16|14678.16|0
1683126300000|2023-05-03 15:05:00|14675.72|14675.72|14681.44|14681.44|14681.44|14681.44|14673.69|14673.69|0
1683126600000|2023-05-03 15:10:00|14679|14679|14672.96|14672.96|14679.87|14679.87|14672.09|14672.09|0
1683126900000|2023-05-03 15:15:00|14669.48|14669.48|14666.17|14666.17|14671.93|14671.93|14666.17|14666.17|0
1683127200000|2023-05-03 15:20:00|14667.05|14667.05|14669.5|14669.5|14672.98|14672.98|14667.05|14667.05|0
1683127500000|2023-05-03 15:25:00|14672.98|14672.98|14680.06|14680.06|14681.7|14681.7|14667.05|14667.05|0
1683184500000|2023-05-04 07:15:00|14634.7|14634.7|14611.2|14611.2|14634.7|14634.7|14611.2|14611.2|0
1683184800000|2023-05-04 07:20:00|14604.25|14604.25|14601.8|14601.8|14608.95|14608.95|14601.8|14601.8|0
1683185100000|2023-05-04 07:25:00|14594.85|14594.85|14591.37|14591.37|14596.07|14596.07|14590.15|14590.15|0
1683185400000|2023-05-04 07:30:00|14595.04|14595.04|14630.66|14630.66|14633.31|14633.31|14595.04|14595.04|0
1683185700000|2023-05-04 07:35:00|14641.48|14641.48|14658.99|14658.99|14658.99|14658.99|14641.48|14641.48|0
1683186000000|2023-05-04 07:40:00|14667.56|14667.56|14670.05|14670.05|14670.05|14670.05|14649.19|14649.19|0
1683186300000|2023-05-04 07:45:00|14673.72|14673.72|14670.85|14670.85|14687.82|14687.82|14668.83|14668.83|0
1683186600000|2023-05-04 07:50:00|14674.33|14674.33|14693.17|14693.17|14693.17|14693.17|14667.02|14667.02|0
1683186900000|2023-05-04 07:55:00|14686.22|14686.22|14692.76|14692.76|14696.43|14696.43|14681.32|14681.32|0
1683187200000|2023-05-04 08:00:00|14685.8|14685.8|14678.43|14678.43|14685.8|14685.8|14665.19|14665.19|0
1683187500000|2023-05-04 08:05:00|14680.04|14680.04|14679.28|14679.28|14685.48|14685.48|14679.28|14679.28|0
1683187800000|2023-05-04 08:10:00|14679.68|14679.68|14679.88|14679.88|14685.81|14685.81|14672.73|14672.73|0
1683188100000|2023-05-04 08:15:00|14682.33|14682.33|14705.05|14705.05|14705.05|14705.05|14678.66|14678.66|0
1683188400000|2023-05-04 08:20:00|14705.45|14705.45|14704.1|14704.1|14706.66|14706.66|14697.88|14697.88|0
1683188700000|2023-05-04 08:25:00|14707.77|14707.77|14688.77|14688.77|14707.77|14707.77|14688.77|14688.77|0
1683189000000|2023-05-04 08:30:00|14681.82|14681.82|14670.64|14670.64|14681.82|14681.82|14670.64|14670.64|0
1683189300000|2023-05-04 08:35:00|14677.6|14677.6|14678.29|14678.29|14683.33|14683.33|14676.37|14676.37|0
1683189600000|2023-05-04 08:40:00|14675.84|14675.84|14671.27|14671.27|14675.84|14675.84|14664.12|14664.12|0
1683189900000|2023-05-04 08:45:00|14668.82|14668.82|14668.82|14668.82|14668.82|14668.82|14668.82|14668.82|0
1683190200000|2023-05-04 08:50:00|14665.34|14665.34|14674.91|14674.91|14674.91|14674.91|14665.34|14665.34|0
1683190500000|2023-05-04 08:55:00|14671.23|14671.23|14666.15|14666.15|14671.23|14671.23|14661.45|14661.45|0
1683190800000|2023-05-04 09:00:00|14662.67|14662.67|14675.75|14675.75|14675.75|14675.75|14662.67|14662.67|0
1683191100000|2023-05-04 09:05:00|14673.3|14673.3|14678.6|14678.6|14678.6|14678.6|14669.82|14669.82|0
1683191400000|2023-05-04 09:10:00|14675.94|14675.94|14652.7|14652.7|14682.06|14682.06|14652.7|14652.7|0
1683191700000|2023-05-04 09:15:00|14646.58|14646.58|14653.44|14653.44|14654.32|14654.32|14646.58|14646.58|0
1683192000000|2023-05-04 09:20:00|14649.9|14649.9|14642.89|14642.89|14649.9|14649.9|14639.42|14639.42|0
1683192300000|2023-05-04 09:25:00|14649.01|14649.01|14646.57|14646.57|14649.01|14649.01|14639.61|14639.61|0
1683192600000|2023-05-04 09:30:00|14639.61|14639.61|14649.16|14649.16|14649.16|14649.16|14639.61|14639.61|0
1683192900000|2023-05-04 09:35:00|14651.78|14651.78|14659.94|14659.94|14659.94|14659.94|14651.78|14651.78|0
1683193200000|2023-05-04 09:40:00|14660.75|14660.75|14666.05|14666.05|14673.01|14673.01|14660.75|14660.75|0
1683193500000|2023-05-04 09:45:00|14665.65|14665.65|14652.23|14652.23|14665.65|14665.65|14652.23|14652.23|0
1683193800000|2023-05-04 09:50:00|14649.78|14649.78|14648.99|14648.99|14654.91|14654.91|14648.99|14648.99|0
1683194100000|2023-05-04 09:55:00|14650.21|14650.21|14647.62|14647.62|14653.55|14653.55|14646.4|14646.4|0
1683194400000|2023-05-04 10:00:00|14648.85|14648.85|14647.96|14647.96|14648.85|14648.85|14647.96|14647.96|0
1683194700000|2023-05-04 10:05:00|14640.62|14640.62|14654.24|14654.24|14654.24|14654.24|14640.62|14640.62|0
1683195000000|2023-05-04 10:10:00|14651.79|14651.79|14639.05|14639.05|14651.79|14651.79|14639.05|14639.05|0
1683195300000|2023-05-04 10:15:00|14642.73|14642.73|14650.9|14650.9|14652.13|14652.13|14642.73|14642.73|0
1683195600000|2023-05-04 10:20:00|14643.95|14643.95|14657.99|14657.99|14657.99|14657.99|14643.95|14643.95|0
1683195900000|2023-05-04 10:25:00|14659.21|14659.21|14668.61|14668.61|14668.61|14668.61|14656.76|14656.76|0
1683196200000|2023-05-04 10:30:00|14669.42|14669.42|14676.51|14676.51|14676.51|14676.51|14669.42|14669.42|0
1683196500000|2023-05-04 10:35:00|14676.92|14676.92|14673.65|14673.65|14683.12|14683.12|14673.65|14673.65|0
1683196800000|2023-05-04 10:40:00|14671.2|14671.2|14672.09|14672.09|14672.09|14672.09|14668.41|14668.41|0
1683197100000|2023-05-04 10:45:00|14668.61|14668.61|14663.12|14663.12|14672.09|14672.09|14663.12|14663.12|0
1683197400000|2023-05-04 10:50:00|14660.67|14660.67|14664.41|14664.41|14666.44|14666.44|14653.72|14653.72|0
1683197700000|2023-05-04 10:55:00|14663.18|14663.18|14670.91|14670.91|14670.91|14670.91|14663.18|14663.18|0
1683198000000|2023-05-04 11:00:00|14675.81|14675.81|14687.69|14687.69|14687.69|14687.69|14675.81|14675.81|0
1683198300000|2023-05-04 11:05:00|14693.61|14693.61|14685.44|14685.44|14693.61|14693.61|14685.44|14685.44|0
1683198600000|2023-05-04 11:10:00|14681.76|14681.76|14678.87|14678.87|14681.76|14681.76|14674.81|14674.81|0
1683198900000|2023-05-04 11:15:00|14680.07|14680.07|14684.35|14684.35|14684.35|14684.35|14680.07|14680.07|0
1683199200000|2023-05-04 11:20:00|14687.83|14687.83|14683.55|14683.55|14687.83|14687.83|14678.45|14678.45|0
1683199500000|2023-05-04 11:25:00|14687.03|14687.03|14694.93|14694.93|14698.4|14698.4|14683.49|14683.49|0
1683199800000|2023-05-04 11:30:00|14694.04|14694.04|14702.22|14702.22|14702.22|14702.22|14688.31|14688.31|0
1683200100000|2023-05-04 11:35:00|14698.74|14698.74|14706.13|14706.13|14706.13|14706.13|14698.74|14698.74|0
1683200400000|2023-05-04 11:40:00|14702.65|14702.65|14694.48|14694.48|14702.65|14702.65|14694.48|14694.48|0
1683200700000|2023-05-04 11:45:00|14697.95|14697.95|14697.95|14697.95|14697.95|14697.95|14697.95|14697.95|0
1683201000000|2023-05-04 11:50:00|14695.5|14695.5|14695.52|14695.52|14702.46|14702.46|14694.28|14694.28|0
1683201300000|2023-05-04 11:55:00|14691.85|14691.85|14691.85|14691.85|14691.85|14691.85|14691.85|14691.85|0
1683201600000|2023-05-04 12:00:00|14694.3|14694.3|14681.84|14681.84|14694.3|14694.3|14674.69|14674.69|0
1683201900000|2023-05-04 12:05:00|14680.61|14680.61|14680.42|14680.42|14684.09|14684.09|14680.42|14680.42|0
1683202200000|2023-05-04 12:10:00|14678.64|14678.64|14684.57|14684.57|14684.57|14684.57|14678.64|14678.64|0
1683202500000|2023-05-04 12:15:00|14683.34|14683.34|14675.26|14675.26|14687.5|14687.5|14668.69|14668.69|0
1683202800000|2023-05-04 12:20:00|14678.74|14678.74|14688.52|14688.52|14688.52|14688.52|14678.74|14678.74|0
1683203100000|2023-05-04 12:25:00|14684.85|14684.85|14679.58|14679.58|14685.27|14685.27|14679.58|14679.58|0
1683203400000|2023-05-04 12:30:00|14677.13|14677.13|14687.13|14687.13|14689.98|14689.98|14670.18|14670.18|0
1683203700000|2023-05-04 12:35:00|14683.46|14683.46|14674.07|14674.07|14683.46|14683.46|14673.66|14673.66|0
1683204000000|2023-05-04 12:40:00|14675.38|14675.38|14662.92|14662.92|14675.38|14675.38|14662.92|14662.92|0
1683204300000|2023-05-04 12:45:00|14665.58|14665.58|14657.34|14657.34|14665.58|14665.58|14654.9|14654.9|0
1683204600000|2023-05-04 12:50:00|14658.57|14658.57|14676.05|14676.05|14676.05|14676.05|14658.57|14658.57|0
1683204900000|2023-05-04 12:55:00|14672.58|14672.58|14670.81|14670.81|14672.58|14672.58|14670.81|14670.81|0
1683205200000|2023-05-04 13:00:00|14674.28|14674.28|14681.84|14681.84|14681.84|14681.84|14673.4|14673.4|0
1683205500000|2023-05-04 13:05:00|14683.06|14683.06|14678.43|14678.43|14687.83|14687.83|14678.43|14678.43|0
1683205800000|2023-05-04 13:10:00|14675.77|14675.77|14663.05|14663.05|14675.77|14675.77|14663.05|14663.05|0
1683206100000|2023-05-04 13:15:00|14662.17|14662.17|14649.9|14649.9|14663.78|14663.78|14649.9|14649.9|0
1683206400000|2023-05-04 13:20:00|14651.12|14651.12|14650.92|14650.92|14654.6|14654.6|14650.92|14650.92|0
1683206700000|2023-05-04 13:25:00|14648.48|14648.48|14656.31|14656.31|14656.31|14656.31|14648.48|14648.48|0
1683207000000|2023-05-04 13:30:00|14652.84|14652.84|14654.22|14654.22|14657.74|14657.74|14647.27|14647.27|0
1683207300000|2023-05-04 13:35:00|14655.11|14655.11|14649.46|14649.46|14660.29|14660.29|14649.46|14649.46|0
1683207600000|2023-05-04 13:40:00|14648.24|14648.24|14641.98|14641.98|14657.51|14657.51|14641.98|14641.98|0
1683207900000|2023-05-04 13:45:00|14640.76|14640.76|14635.67|14635.67|14644.43|14644.43|14633.22|14633.22|0
1683208200000|2023-05-04 13:50:00|14633.9|14633.9|14638.86|14638.86|14644.72|14644.72|14632.39|14632.39|0
1683208500000|2023-05-04 13:55:00|14642.54|14642.54|14656.64|14656.64|14657.86|14657.86|14641.31|14641.31|0
1683208800000|2023-05-04 14:00:00|14655.41|14655.41|14651.88|14651.88|14667.07|14667.07|14651.48|14651.48|0
1683209100000|2023-05-04 14:05:00|14655.55|14655.55|14678.03|14678.03|14678.03|14678.03|14655.55|14655.55|0
1683209400000|2023-05-04 14:10:00|14681.51|14681.51|14657.19|14657.19|14681.51|14681.51|14657.19|14657.19|0
1683209700000|2023-05-04 14:15:00|14660.67|14660.67|14649.96|14649.96|14665.57|14665.57|14632.88|14632.88|0
1683210000000|2023-05-04 14:20:00|14653.44|14653.44|14648.56|14648.56|14654.66|14654.66|14647.34|14647.34|0
1683210300000|2023-05-04 14:25:00|14653.46|14653.46|14639.58|14639.58|14653.46|14653.46|14639.18|14639.18|0
1683210600000|2023-05-04 14:30:00|14637.81|14637.81|14630.74|14630.74|14637.81|14637.81|14625.01|14625.01|0
1683210900000|2023-05-04 14:35:00|14631.63|14631.63|14625.56|14625.56|14633.74|14633.74|14623.11|14623.11|0
1683211200000|2023-05-04 14:40:00|14628.01|14628.01|14638.22|14638.22|14646.96|14646.96|14628.01|14628.01|0
1683211500000|2023-05-04 14:45:00|14638.62|14638.62|14634.17|14634.17|14641.66|14641.66|14630.78|14630.78|0
1683211800000|2023-05-04 14:50:00|14631.72|14631.72|14610.56|14610.56|14632.16|14632.16|14607.08|14607.08|0
1683212100000|2023-05-04 14:55:00|14613.21|14613.21|14608.25|14608.25|14621.39|14621.39|14608.25|14608.25|0
1683212400000|2023-05-04 15:00:00|14604.77|14604.77|14605.9|14605.9|14608.34|14608.34|14603|14603|0
1683212700000|2023-05-04 15:05:00|14607.68|14607.68|14617.24|14617.24|14617.24|14617.24|14607.68|14607.68|0
1683213000000|2023-05-04 15:10:00|14615.47|14615.47|14628.54|14628.54|14628.54|14628.54|14611.99|14611.99|0
1683213300000|2023-05-04 15:15:00|14630.29|14630.29|14632.06|14632.06|14633.97|14633.97|14629.07|14629.07|0
1683213600000|2023-05-04 15:20:00|14633.29|14633.29|14630.74|14630.74|14639.21|14639.21|14630.74|14630.74|0
1683213900000|2023-05-04 15:25:00|14634.22|14634.22|14643.21|14643.21|14643.75|14643.75|14630.74|14630.74|0
1683270900000|2023-05-05 07:15:00|14605.15|14605.15|14606.1|14606.1|14606.1|14606.1|14594.73|14594.73|0
1683271200000|2023-05-05 07:20:00|14605.22|14605.22|14622.44|14622.44|14622.44|14622.44|14603.99|14603.99|0
1683271500000|2023-05-05 07:25:00|14615.49|14615.49|14639.12|14639.12|14648.52|14648.52|14615.49|14615.49|0
1683271800000|2023-05-05 07:30:00|14641.94|14641.94|14613.34|14613.34|14643.71|14643.71|14613.34|14613.34|0
1683272100000|2023-05-05 07:35:00|14610.89|14610.89|14603.55|14603.55|14613.34|14613.34|14603.55|14603.55|0
1683272400000|2023-05-05 07:40:00|14604.77|14604.77|14614.57|14614.57|14614.57|14614.57|14604.77|14604.77|0
1683272700000|2023-05-05 07:45:00|14610.89|14610.89|14621.71|14621.71|14621.71|14621.71|14610.89|14610.89|0
1683273000000|2023-05-05 07:50:00|14614.76|14614.76|14623.58|14623.58|14623.58|14623.58|14613.15|14613.15|0
1683273600000|2023-05-05 08:00:00|14622.27|14622.27|14617.85|14617.85|14627.25|14627.25|14617.85|14617.85|0
1683273900000|2023-05-05 08:05:00|14614.37|14614.37|14611.92|14611.92|14614.37|14614.37|14611.92|14611.92|0
1683274200000|2023-05-05 08:10:00|14610.15|14610.15|14611.71|14611.71|14612.6|14612.6|14606.68|14606.68|0
1683274500000|2023-05-05 08:15:00|14608.24|14608.24|14587.81|14587.81|14608.24|14608.24|14587.81|14587.81|0
1683274800000|2023-05-05 08:20:00|14585.36|14585.36|14577.14|14577.14|14586.38|14586.38|14577.14|14577.14|0
1683275100000|2023-05-05 08:25:00|14575.92|14575.92|14578.37|14578.37|14578.37|14578.37|14575.92|14575.92|0
1683275400000|2023-05-05 08:30:00|14579.59|14579.59|14582.73|14582.73|14582.73|14582.73|14577.14|14577.14|0
1683275700000|2023-05-05 08:35:00|14595.61|14595.61|14608.09|14608.09|14608.09|14608.09|14595.61|14595.61|0
1683276000000|2023-05-05 08:40:00|14603.19|14603.19|14600.12|14600.12|14606.67|14606.67|14596.24|14596.24|0
1683276300000|2023-05-05 08:45:00|14602.78|14602.78|14616.58|14616.58|14617.38|14617.38|14600.33|14600.33|0
1683276600000|2023-05-05 08:50:00|14614.97|14614.97|14620.64|14620.64|14621.88|14621.88|14614.97|14614.97|0
1683276900000|2023-05-05 08:55:00|14619.75|14619.75|14606.04|14606.04|14623.42|14623.42|14606.04|14606.04|0
1683277200000|2023-05-05 09:00:00|14602.37|14602.37|14591.55|14591.55|14602.37|14602.37|14591.55|14591.55|0
1683277500000|2023-05-05 09:05:00|14595.02|14595.02|14599.72|14599.72|14599.72|14599.72|14595.02|14595.02|0
1683277800000|2023-05-05 09:10:00|14600.61|14600.61|14603.55|14603.55|14606|14606|14599.05|14599.05|0
1683278100000|2023-05-05 09:15:00|14602.66|14602.66|14605.61|14605.61|14607.72|14607.72|14601.78|14601.78|0
1683278400000|2023-05-05 09:20:00|14604.39|14604.39|14616.95|14616.95|14616.95|14616.95|14601.52|14601.52|0
1683278700000|2023-05-05 09:25:00|14617.84|14617.84|14617.81|14617.81|14624.13|14624.13|14614.34|14614.34|0
1683279000000|2023-05-05 09:30:00|14621.49|14621.49|14613.33|14613.33|14621.49|14621.49|14613.33|14613.33|0
1683279300000|2023-05-05 09:35:00|14616.8|14616.8|14619.25|14619.25|14619.25|14619.25|14616.8|14616.8|0
1683279600000|2023-05-05 09:40:00|14620.48|14620.48|14618.03|14618.03|14620.48|14620.48|14618.03|14618.03|0
1683279900000|2023-05-05 09:45:00|14615.58|14615.58|14619.25|14619.25|14619.25|14619.25|14615.58|14615.58|0
1683280200000|2023-05-05 09:50:00|14620.48|14620.48|14621.7|14621.7|14621.7|14621.7|14620.48|14620.48|0
1683280500000|2023-05-05 09:55:00|14623.47|14623.47|14620.38|14620.38|14630.62|14630.62|14620.19|14620.19|0
1683280800000|2023-05-05 10:00:00|14620.82|14620.82|14635.11|14635.11|14637.56|14637.56|14620.82|14620.82|0
1683281100000|2023-05-05 10:05:00|14633.89|14633.89|14635.11|14635.11|14636.34|14636.34|14633.89|14633.89|0
1683281400000|2023-05-05 10:10:00|14642.07|14642.07|14639.81|14639.81|14642.07|14642.07|14638.59|14638.59|0
1683281700000|2023-05-05 10:15:00|14643.49|14643.49|14633.69|14633.69|14643.49|14643.49|14626.74|14626.74|0
1683282000000|2023-05-05 10:20:00|14630.22|14630.22|14632.32|14632.32|14632.32|14632.32|14630.22|14630.22|0
1683282300000|2023-05-05 10:25:00|14631.09|14631.09|14626.9|14626.9|14631.09|14631.09|14624.36|14624.36|0
1683282600000|2023-05-05 10:30:00|14628.12|14628.12|14625.22|14625.22|14628.12|14628.12|14622.77|14622.77|0
1683282900000|2023-05-05 10:35:00|14626.45|14626.45|14625.22|14625.22|14626.45|14626.45|14624.79|14624.79|0
1683283200000|2023-05-05 10:40:00|14621.55|14621.55|14617.67|14617.67|14625.03|14625.03|14617.67|14617.67|0
1683283500000|2023-05-05 10:45:00|14616.44|14616.44|14615.9|14615.9|14616.44|14616.44|14614.67|14614.67|0
1683283800000|2023-05-05 10:50:00|14613.45|14613.45|14607.75|14607.75|14613.45|14613.45|14607.75|14607.75|0
1683284100000|2023-05-05 10:55:00|14606.52|14606.52|14613.87|14613.87|14617.54|14617.54|14603.44|14603.44|0
1683284400000|2023-05-05 11:00:00|14611.21|14611.21|14614.62|14614.62|14614.62|14614.62|14607.54|14607.54|0
1683284700000|2023-05-05 11:05:00|14617.07|14617.07|14612.17|14612.17|14620.74|14620.74|14607.47|14607.47|0
1683285000000|2023-05-05 11:10:00|14613.4|14613.4|14622.38|14622.38|14622.38|14622.38|14613.4|14613.4|0
1683285300000|2023-05-05 11:15:00|14628.5|14628.5|14628.82|14628.82|14631.5|14631.5|14628.02|14628.02|0
1683285600000|2023-05-05 11:20:00|14628.02|14628.02|14622.98|14622.98|14628.9|14628.9|14622.98|14622.98|0
1683285900000|2023-05-05 11:25:00|14620.32|14620.32|14618.9|14618.9|14623.8|14623.8|14618.9|14618.9|0
1683286200000|2023-05-05 11:30:00|14621.56|14621.56|14620.33|14620.33|14624.01|14624.01|14620.33|14620.33|0
1683286500000|2023-05-05 11:35:00|14616.66|14616.66|14619.11|14619.11|14620.33|14620.33|14616.66|14616.66|0
1683286800000|2023-05-05 11:40:00|14616.66|14616.66|14617.66|14617.66|14617.66|14617.66|14613.18|14613.18|0
1683287100000|2023-05-05 11:45:00|14615.21|14615.21|14605.55|14605.55|14615.21|14615.21|14605.55|14605.55|0
1683287400000|2023-05-05 11:50:00|14604.32|14604.32|14594.76|14594.76|14604.32|14604.32|14594.76|14594.76|0
1683287700000|2023-05-05 11:55:00|14587.41|14587.41|14598.04|14598.04|14599.26|14599.26|14587.41|14587.41|0
1683288000000|2023-05-05 12:00:00|14596.81|14596.81|14590.34|14590.34|14596.81|14596.81|14589.12|14589.12|0
1683288300000|2023-05-05 12:05:00|14591.57|14591.57|14599.33|14599.33|14605.03|14605.03|14591.57|14591.57|0
1683288600000|2023-05-05 12:10:00|14599.73|14599.73|14603.21|14603.21|14603.61|14603.61|14599.73|14599.73|0
1683288900000|2023-05-05 12:15:00|14601.44|14601.44|14599.32|14599.32|14603.89|14603.89|14599.32|14599.32|0
1683289200000|2023-05-05 12:20:00|14598.09|14598.09|14598.09|14598.09|14598.09|14598.09|14596.87|14596.87|0
1683289500000|2023-05-05 12:25:00|14599.32|14599.32|14594.07|14594.07|14599.32|14599.32|14590.73|14590.73|0
1683289800000|2023-05-05 12:30:00|14576.69|14576.69|14589.36|14589.36|14592.84|14592.84|14571.42|14571.42|0
1683290100000|2023-05-05 12:35:00|14590.16|14590.16|14598.3|14598.3|14601.77|14601.77|14590.16|14590.16|0
1683290400000|2023-05-05 12:40:00|14608.73|14608.73|14586.68|14586.68|14610.35|14610.35|14586.68|14586.68|0
1683290700000|2023-05-05 12:45:00|14588.45|14588.45|14594.38|14594.38|14595.6|14595.6|14588.45|14588.45|0
1683291000000|2023-05-05 12:50:00|14593.15|14593.15|14594.38|14594.38|14594.38|14594.38|14593.15|14593.15|0
1683291300000|2023-05-05 12:55:00|14592.19|14592.19|14579.88|14579.88|14593.63|14593.63|14579.88|14579.88|0
1683291600000|2023-05-05 13:00:00|14583.35|14583.35|14584.93|14584.93|14587.03|14587.03|14583.35|14583.35|0
1683291900000|2023-05-05 13:05:00|14581.45|14581.45|14585.12|14585.12|14585.12|14585.12|14581.45|14581.45|0
1683292200000|2023-05-05 13:10:00|14584.72|14584.72|14578.61|14578.61|14584.72|14584.72|14570.82|14570.82|0
1683292500000|2023-05-05 13:15:00|14578.21|14578.21|14587.86|14587.86|14589.3|14589.3|14578.21|14578.21|0
1683292800000|2023-05-05 13:20:00|14586.63|14586.63|14598.96|14598.96|14610.28|14610.28|14586.63|14586.63|0
1683293100000|2023-05-05 13:25:00|14601.41|14601.41|14595.68|14595.68|14601.41|14601.41|14595.68|14595.68|0
1683293400000|2023-05-05 13:30:00|14594.8|14594.8|14613.64|14613.64|14613.64|14613.64|14594.8|14594.8|0
1683293700000|2023-05-05 13:35:00|14614.86|14614.86|14607.09|14607.09|14615.67|14615.67|14603.61|14603.61|0
1683294000000|2023-05-05 13:40:00|14608.31|14608.31|14626.32|14626.32|14629.19|14629.19|14608.31|14608.31|0
1683294300000|2023-05-05 13:45:00|14629.79|14629.79|14630.52|14630.52|14636.1|14636.1|14627.53|14627.53|0
1683294600000|2023-05-05 13:50:00|14634.2|14634.2|14657.29|14657.29|14658.51|14658.51|14634.2|14634.2|0
1683294900000|2023-05-05 13:55:00|14654.84|14654.84|14654.05|14654.05|14654.84|14654.84|14649.35|14649.35|0
1683295200000|2023-05-05 14:00:00|14652.28|14652.28|14652.97|14652.97|14659.23|14659.23|14650.66|14650.66|0
1683295500000|2023-05-05 14:05:00|14649.49|14649.49|14640.39|14640.39|14649.49|14649.49|14636.3|14636.3|0
1683295800000|2023-05-05 14:10:00|14641.62|14641.62|14657.83|14657.83|14657.83|14657.83|14639.17|14639.17|0
1683296100000|2023-05-05 14:15:00|14659.05|14659.05|14679.25|14679.25|14679.25|14679.25|14655.38|14655.38|0
1683296400000|2023-05-05 14:20:00|14680.48|14680.48|14677.04|14677.04|14680.72|14680.72|14673.13|14673.13|0
1683296700000|2023-05-05 14:25:00|14679.49|14679.49|14673.98|14673.98|14693.59|14693.59|14669.09|14669.09|0
1683297000000|2023-05-05 14:30:00|14675.21|14675.21|14683.51|14683.51|14683.51|14683.51|14675.21|14675.21|0
1683297300000|2023-05-05 14:35:00|14681.06|14681.06|14698.74|14698.74|14698.74|14698.74|14681.06|14681.06|0
1683297600000|2023-05-05 14:40:00|14699.63|14699.63|14673.67|14673.67|14699.63|14699.63|14671.23|14671.23|0
1683297900000|2023-05-05 14:45:00|14670|14670|14672.45|14672.45|14672.45|14672.45|14667.55|14667.55|0
1683298200000|2023-05-05 14:50:00|14673.34|14673.34|14681.71|14681.71|14681.71|14681.71|14673.34|14673.34|0
1683298500000|2023-05-05 14:55:00|14682.6|14682.6|14697.35|14697.35|14698.66|14698.66|14682.6|14682.6|0
1683298800000|2023-05-05 15:00:00|14698.66|14698.66|14708.49|14708.49|14712.22|14712.22|14693.78|14693.78|0
1683299100000|2023-05-05 15:05:00|14709.72|14709.72|14701.51|14701.51|14712.79|14712.79|14701.51|14701.51|0
1683299400000|2023-05-05 15:10:00|14703.96|14703.96|14717.42|14717.42|14722.12|14722.12|14703.96|14703.96|0
1683299700000|2023-05-05 15:15:00|14713.94|14713.94|14696.65|14696.65|14713.94|14713.94|14693.17|14693.17|0
1683300000000|2023-05-05 15:20:00|14697.87|14697.87|14702.57|14702.57|14706.05|14706.05|14697.87|14697.87|0
1683300300000|2023-05-05 15:25:00|14703.8|14703.8|14720.58|14720.58|14720.58|14720.58|14702.57|14702.57|0
1683616500000|2023-05-09 07:15:00|14685.53|14685.53|14680.9|14680.9|14692.75|14692.75|14680.9|14680.9|0
1683616800000|2023-05-09 07:20:00|14676|14676|14695|14695|14695|14695|14672.33|14672.33|0
1683617100000|2023-05-09 07:25:00|14698.47|14698.47|14684.37|14684.37|14701.95|14701.95|14684.37|14684.37|0
1683617400000|2023-05-09 07:30:00|14681.92|14681.92|14660.67|14660.67|14681.92|14681.92|14660.67|14660.67|0
1683617700000|2023-05-09 07:35:00|14657|14657|14629.4|14629.4|14657|14657|14621.71|14621.71|0
1683618000000|2023-05-09 07:40:00|14626.75|14626.75|14642.71|14642.71|14648.83|14648.83|14620.62|14620.62|0
1683618300000|2023-05-09 07:45:00|14643.93|14643.93|14654.16|14654.16|14656.61|14656.61|14643.93|14643.93|0
1683618600000|2023-05-09 07:50:00|14660.29|14660.29|14663.76|14663.76|14668.66|14668.66|14660.29|14660.29|0
1683618900000|2023-05-09 07:55:00|14661.31|14661.31|14666.62|14666.62|14666.62|14666.62|14660.29|14660.29|0
1683619200000|2023-05-09 08:00:00|14665.39|14665.39|14662.94|14662.94|14666.62|14666.62|14661.72|14661.72|0
1683619500000|2023-05-09 08:05:00|14676.85|14676.85|14685.04|14685.04|14696.89|14696.89|14676.85|14676.85|0
1683619800000|2023-05-09 08:10:00|14683.81|14683.81|14671.96|14671.96|14683.81|14683.81|14671.96|14671.96|0
1683620100000|2023-05-09 08:15:00|14665.01|14665.01|14657.79|14657.79|14665.01|14665.01|14657.79|14657.79|0
1683620400000|2023-05-09 08:20:00|14654.51|14654.51|14647.26|14647.26|14655.74|14655.74|14647.26|14647.26|0
1683620700000|2023-05-09 08:25:00|14641.14|14641.14|14637.4|14637.4|14641.14|14641.14|14634.18|14634.18|0
1683621000000|2023-05-09 08:30:00|14640.88|14640.88|14632.31|14632.31|14640.88|14640.88|14631.08|14631.08|0
1683621300000|2023-05-09 08:35:00|14633.11|14633.11|14634.53|14634.53|14638.01|14638.01|14633.11|14633.11|0
1683621600000|2023-05-09 08:40:00|14631.05|14631.05|14619.2|14619.2|14631.05|14631.05|14617.98|14617.98|0
1683621900000|2023-05-09 08:45:00|14617.6|14617.6|14630.39|14630.39|14633.86|14633.86|14616.37|14616.37|0
1683622200000|2023-05-09 08:50:00|14626.91|14626.91|14631.75|14631.75|14631.75|14631.75|14626.91|14626.91|0
1683622500000|2023-05-09 08:55:00|14634.17|14634.17|14633.59|14633.59|14639.07|14639.07|14633.59|14633.59|0
1683622800000|2023-05-09 09:00:00|14634.81|14634.81|14643.38|14643.38|14643.38|14643.38|14634.81|14634.81|0
1683623100000|2023-05-09 09:05:00|14636.43|14636.43|14636.43|14636.43|14638.88|14638.88|14636.43|14636.43|0
1683623400000|2023-05-09 09:10:00|14635.62|14635.62|14633.18|14633.18|14635.62|14635.62|14633.18|14633.18|0
1683623700000|2023-05-09 09:15:00|14635.62|14635.62|14628.48|14628.48|14635.62|14635.62|14628.48|14628.48|0
1683624000000|2023-05-09 09:20:00|14630.92|14630.92|14620.32|14620.32|14630.92|14630.92|14620.32|14620.32|0
1683624300000|2023-05-09 09:25:00|14619.09|14619.09|14636.14|14636.14|14636.58|14636.58|14619.09|14619.09|0
1683624600000|2023-05-09 09:30:00|14632.67|14632.67|14619.42|14619.42|14632.67|14632.67|14619.42|14619.42|0
1683624900000|2023-05-09 09:35:00|14621.87|14621.87|14615.55|14615.55|14625.34|14625.34|14615.55|14615.55|0
1683625200000|2023-05-09 09:40:00|14614.32|14614.32|14618|14618|14618|14618|14614.32|14614.32|0
1683625500000|2023-05-09 09:45:00|14616.77|14616.77|14614.66|14614.66|14616.77|14616.77|14614.66|14614.66|0
1683625800000|2023-05-09 09:50:00|14613.44|14613.44|14592.43|14592.43|14613.44|14613.44|14590.13|14590.13|0
1683626100000|2023-05-09 09:55:00|14588.95|14588.95|14577.1|14577.1|14588.95|14588.95|14577.1|14577.1|0
1683626400000|2023-05-09 10:00:00|14580.58|14580.58|14565.53|14565.53|14580.58|14580.58|14565.53|14565.53|0
1683627000000|2023-05-09 10:10:00|14569.21|14569.21|14562.67|14562.67|14569.63|14569.63|14562.67|14562.67|0
1683627300000|2023-05-09 10:15:00|14559|14559|14561.06|14561.06|14561.06|14561.06|14554.1|14554.1|0
1683627600000|2023-05-09 10:20:00|14560.65|14560.65|14579.26|14579.26|14580.48|14580.48|14560.65|14560.65|0
1683627900000|2023-05-09 10:25:00|14575.78|14575.78|14565.47|14565.47|14575.78|14575.78|14565.47|14565.47|0
1683628200000|2023-05-09 10:30:00|14561.93|14561.93|14560.24|14560.24|14563.49|14563.49|14559.82|14559.82|0
1683628500000|2023-05-09 10:35:00|14561.46|14561.46|14563.91|14563.91|14565.13|14565.13|14561.46|14561.46|0
1683628800000|2023-05-09 10:40:00|14560.43|14560.43|14554.51|14554.51|14560.43|14560.43|14554.51|14554.51|0
1683629100000|2023-05-09 10:45:00|14544.08|14544.08|14541.63|14541.63|14544.08|14544.08|14539.18|14539.18|0
1683629400000|2023-05-09 10:50:00|14539.86|14539.86|14531.75|14531.75|14539.86|14539.86|14531.75|14531.75|0
1683629700000|2023-05-09 10:55:00|14534.2|14534.2|14544.63|14544.63|14544.63|14544.63|14534.2|14534.2|0
1683630000000|2023-05-09 11:00:00|14545.85|14545.85|14550.35|14550.35|14550.35|14550.35|14543.4|14543.4|0
1683630300000|2023-05-09 11:05:00|14551.58|14551.58|14544.03|14544.03|14551.58|14551.58|14544.03|14544.03|0
1683630600000|2023-05-09 11:10:00|14540.55|14540.55|14538.1|14538.1|14540.55|14540.55|14538.1|14538.1|0
1683630900000|2023-05-09 11:15:00|14534.63|14534.63|14534.63|14534.63|14534.63|14534.63|14533.4|14533.4|0
1683631200000|2023-05-09 11:20:00|14531.15|14531.15|14528.3|14528.3|14531.15|14531.15|14528.3|14528.3|0
1683631500000|2023-05-09 11:25:00|14527.09|14527.09|14524.71|14524.71|14527.98|14527.98|14520.83|14520.83|0
1683631800000|2023-05-09 11:30:00|14528.18|14528.18|14528.18|14528.18|14531.66|14531.66|14528.18|14528.18|0
1683632100000|2023-05-09 11:35:00|14524.51|14524.51|14524.51|14524.51|14524.51|14524.51|14524.51|14524.51|0
1683632400000|2023-05-09 11:40:00|14525.31|14525.31|14546.1|14546.1|14546.1|14546.1|14525.31|14525.31|0
1683632700000|2023-05-09 11:45:00|14535.67|14535.67|14536.9|14536.9|14536.9|14536.9|14533.42|14533.42|0
1683633000000|2023-05-09 11:50:00|14540.37|14540.37|14539.37|14539.37|14540.37|14540.37|14534.67|14534.67|0
1683633300000|2023-05-09 11:55:00|14537.6|14537.6|14541.96|14541.96|14541.96|14541.96|14537.6|14537.6|0
1683633600000|2023-05-09 12:00:00|14540.74|14540.74|14540.74|14540.74|14540.74|14540.74|14540.74|14540.74|0
1683633900000|2023-05-09 12:05:00|14526.83|14526.83|14524.38|14524.38|14526.83|14526.83|14524.38|14524.38|0
1683634200000|2023-05-09 12:10:00|14528.06|14528.06|14507.2|14507.2|14528.06|14528.06|14507.2|14507.2|0
1683634500000|2023-05-09 12:15:00|14510.68|14510.68|14517.63|14517.63|14521.1|14521.1|14507.2|14507.2|0
1683634800000|2023-05-09 12:20:00|14521.1|14521.1|14519.68|14519.68|14524.65|14524.65|14517.43|14517.43|0
1683635100000|2023-05-09 12:25:00|14512.73|14512.73|14507|14507|14513.95|14513.95|14507|14507|0
1683635400000|2023-05-09 12:30:00|14506.2|14506.2|14499.94|14499.94|14509.69|14509.69|14496.47|14496.47|0
1683635700000|2023-05-09 12:35:00|14500.34|14500.34|14500.75|14500.75|14500.75|14500.75|14500.34|14500.34|0
1683636000000|2023-05-09 12:40:00|14501.97|14501.97|14493.1|14493.1|14505.45|14505.45|14490.66|14490.66|0
1683636300000|2023-05-09 12:45:00|14489.63|14489.63|14490.92|14490.92|14494.4|14494.4|14489.63|14489.63|0
1683636600000|2023-05-09 12:50:00|14489.71|14489.71|14480.7|14480.7|14494.01|14494.01|14480.7|14480.7|0
1683636900000|2023-05-09 12:55:00|14487.65|14487.65|14487.65|14487.65|14487.65|14487.65|14487.65|14487.65|0
1683637200000|2023-05-09 13:00:00|14484.17|14484.17|14483.78|14483.78|14488.48|14488.48|14481.53|14481.53|0
1683637500000|2023-05-09 13:05:00|14485.01|14485.01|14488.48|14488.48|14488.48|14488.48|14478.05|14478.05|0
1683637800000|2023-05-09 13:10:00|14495.43|14495.43|14491.76|14491.76|14495.43|14495.43|14490.54|14490.54|0
1683638100000|2023-05-09 13:15:00|14495.24|14495.24|14499.28|14499.28|14513.19|14513.19|14495.24|14495.24|0
1683638400000|2023-05-09 13:20:00|14498.06|14498.06|14496.43|14496.43|14500.1|14500.1|14496.43|14496.43|0
1683638700000|2023-05-09 13:25:00|14499.91|14499.91|14505.83|14505.83|14505.83|14505.83|14496.43|14496.43|0
1683639000000|2023-05-09 13:30:00|14504.61|14504.61|14501.92|14501.92|14505.81|14505.81|14493.74|14493.74|0
1683639300000|2023-05-09 13:35:00|14498.44|14498.44|14497.62|14497.62|14501.08|14501.08|14484.97|14484.97|0
1683639600000|2023-05-09 13:40:00|14494.14|14494.14|14486.16|14486.16|14497.62|14497.62|14486.16|14486.16|0
1683639900000|2023-05-09 13:45:00|14484.93|14484.93|14464.26|14464.26|14484.93|14484.93|14460.37|14460.37|0
1683640200000|2023-05-09 13:50:00|14461.81|14461.81|14475.07|14475.07|14476.11|14476.11|14457.93|14457.93|0
1683640500000|2023-05-09 13:55:00|14471.59|14471.59|14480.58|14480.58|14480.74|14480.74|14471.59|14471.59|0
1683640800000|2023-05-09 14:00:00|14473.62|14473.62|14465.93|14465.93|14473.62|14473.62|14465.93|14465.93|0
1683641100000|2023-05-09 14:05:00|14469.4|14469.4|14451.7|14451.7|14469.4|14469.4|14451.7|14451.7|0
1683641400000|2023-05-09 14:10:00|14450.47|14450.47|14461.92|14461.92|14462.32|14462.32|14450.47|14450.47|0
1683641700000|2023-05-09 14:15:00|14465.4|14465.4|14457.06|14457.06|14466.28|14466.28|14455.85|14455.85|0
1683642000000|2023-05-09 14:20:00|14453.58|14453.58|14462.99|14462.99|14462.99|14462.99|14453.58|14453.58|0
1683642300000|2023-05-09 14:25:00|14463.79|14463.79|14467.99|14467.99|14469.89|14469.89|14463.79|14463.79|0
1683642600000|2023-05-09 14:30:00|14470.44|14470.44|14475.28|14475.28|14475.28|14475.28|14468.33|14468.33|0
1683642900000|2023-05-09 14:35:00|14478.76|14478.76|14498.41|14498.41|14498.41|14498.41|14478.76|14478.76|0
1683643200000|2023-05-09 14:40:00|14497.18|14497.18|14489.13|14489.13|14497.18|14497.18|14489.01|14489.01|0
1683643500000|2023-05-09 14:45:00|14487.91|14487.91|14481.84|14481.84|14487.91|14487.91|14479.93|14479.93|0
1683643800000|2023-05-09 14:50:00|14480.62|14480.62|14481.45|14481.45|14482.67|14482.67|14472.05|14472.05|0
1683644100000|2023-05-09 14:55:00|14482.67|14482.67|14474.89|14474.89|14482.67|14482.67|14474.89|14474.89|0
1683644400000|2023-05-09 15:00:00|14476.12|14476.12|14480.98|14480.98|14483.23|14483.23|14476.12|14476.12|0
1683644700000|2023-05-09 15:05:00|14479.75|14479.75|14484.8|14484.8|14484.8|14484.8|14475|14475|0
1683645000000|2023-05-09 15:10:00|14485.68|14485.68|14473.4|14473.4|14485.68|14485.68|14473.4|14473.4|0
1683645300000|2023-05-09 15:15:00|14474.62|14474.62|14487.68|14487.68|14487.68|14487.68|14473.74|14473.74|0
1683645600000|2023-05-09 15:20:00|14484.2|14484.2|14483.95|14483.95|14488.85|14488.85|14483.33|14483.33|0
1683645900000|2023-05-09 15:25:00|14485.72|14485.72|14485.13|14485.13|14485.72|14485.72|14480.39|14480.39|0
1683702900000|2023-05-10 07:15:00|14440.98|14440.98|14448.96|14448.96|14448.96|14448.96|14423.4|14423.4|0
1683703200000|2023-05-10 07:20:00|14444.06|14444.06|14407.52|14407.52|14444.06|14444.06|14407.52|14407.52|0
1683703500000|2023-05-10 07:25:00|14397.09|14397.09|14409.36|14409.36|14419.17|14419.17|14397.09|14397.09|0
1683703800000|2023-05-10 07:30:00|14402.41|14402.41|14401.21|14401.21|14415.51|14415.51|14394.26|14394.26|0
1683704100000|2023-05-10 07:35:00|14399.99|14399.99|14409.21|14409.21|14412.69|14412.69|14395.31|14395.31|0
1683704400000|2023-05-10 07:40:00|14405.74|14405.74|14392.17|14392.17|14406.96|14406.96|14392.17|14392.17|0
1683704700000|2023-05-10 07:45:00|14388.69|14388.69|14418.27|14418.27|14421.75|14421.75|14385.22|14385.22|0
1683705000000|2023-05-10 07:50:00|14416.67|14416.67|14426.32|14426.32|14429.8|14429.8|14416.67|14416.67|0
1683705300000|2023-05-10 07:55:00|14429.8|14429.8|14417.26|14417.26|14429.8|14429.8|14417.26|14417.26|0
1683705600000|2023-05-10 08:00:00|14416.46|14416.46|14426.18|14426.18|14434.55|14434.55|14414.01|14414.01|0
1683705900000|2023-05-10 08:05:00|14412.27|14412.27|14435.56|14435.56|14435.56|14435.56|14408.6|14408.6|0
1683706200000|2023-05-10 08:10:00|14436.37|14436.37|14459.73|14459.73|14459.73|14459.73|14436.37|14436.37|0
1683706500000|2023-05-10 08:15:00|14457.28|14457.28|14463.01|14463.01|14464.23|14464.23|14453.61|14453.61|0
1683706800000|2023-05-10 08:20:00|14469.96|14469.96|14469.96|14469.96|14469.96|14469.96|14469.96|14469.96|0
1683707100000|2023-05-10 08:25:00|14477.31|14477.31|14495.98|14495.98|14495.98|14495.98|14477.31|14477.31|0
1683707400000|2023-05-10 08:30:00|14485.55|14485.55|14479.82|14479.82|14486.78|14486.78|14479.82|14479.82|0
1683707700000|2023-05-10 08:35:00|14481.03|14481.03|14475.3|14475.3|14482.26|14482.26|14475.3|14475.3|0
1683708000000|2023-05-10 08:40:00|14468.35|14468.35|14476.53|14476.53|14476.53|14476.53|14468.35|14468.35|0
1683708300000|2023-05-10 08:45:00|14486.96|14486.96|14493.91|14493.91|14497.39|14497.39|14486.96|14486.96|0
1683708600000|2023-05-10 08:50:00|14490.43|14490.43|14493.64|14493.64|14494.86|14494.86|14483.48|14483.48|0
1683708900000|2023-05-10 08:55:00|14486.69|14486.69|14489.55|14489.55|14489.55|14489.55|14486.08|14486.08|0
1683709200000|2023-05-10 09:00:00|14493.22|14493.22|14493.35|14493.35|14496.9|14496.9|14493.22|14493.22|0
1683709500000|2023-05-10 09:05:00|14496.01|14496.01|14487.85|14487.85|14498.67|14498.67|14487.85|14487.85|0
1683709800000|2023-05-10 09:10:00|14491.32|14491.32|14505.23|14505.23|14505.23|14505.23|14491.32|14491.32|0
1683710100000|2023-05-10 09:15:00|14511.35|14511.35|14507.68|14507.68|14518.3|14518.3|14507.68|14507.68|0
1683710400000|2023-05-10 09:20:00|14500.72|14500.72|14500.42|14500.42|14501.6|14501.6|14493.47|14493.47|0
1683710700000|2023-05-10 09:25:00|14496.95|14496.95|14496.95|14496.95|14496.95|14496.95|14496.95|14496.95|0
1683711000000|2023-05-10 09:30:00|14489.99|14489.99|14484.34|14484.34|14489.99|14489.99|14484.34|14484.34|0
1683711300000|2023-05-10 09:35:00|14480.87|14480.87|14486.96|14486.96|14486.96|14486.96|14480.87|14480.87|0
1683711600000|2023-05-10 09:40:00|14493.92|14493.92|14494.95|14494.95|14498.42|14498.42|14491.47|14491.47|0
1683711900000|2023-05-10 09:45:00|14498.42|14498.42|14505.57|14505.57|14505.57|14505.57|14498.42|14498.42|0
1683712200000|2023-05-10 09:50:00|14507.34|14507.34|14518.74|14518.74|14518.74|14518.74|14505.57|14505.57|0
1683712500000|2023-05-10 09:55:00|14515.26|14515.26|14513.49|14513.49|14515.26|14515.26|14513.49|14513.49|0
1683712800000|2023-05-10 10:00:00|14514.37|14514.37|14520.75|14520.75|14520.75|14520.75|14512.77|14512.77|0
1683713100000|2023-05-10 10:05:00|14524.24|14524.24|14526.49|14526.49|14527.72|14527.72|14524.24|14524.24|0
1683713400000|2023-05-10 10:10:00|14529.97|14529.97|14529.97|14529.97|14529.97|14529.97|14529.97|14529.97|0
1683713700000|2023-05-10 10:15:00|14533.45|14533.45|14533.45|14533.45|14533.45|14533.45|14533.45|14533.45|0
1683714000000|2023-05-10 10:20:00|14529.97|14529.97|14529.97|14529.97|14529.97|14529.97|14529.97|14529.97|0
1683714300000|2023-05-10 10:25:00|14533.45|14533.45|14539.61|14539.61|14539.61|14539.61|14527.96|14527.96|0
1683714600000|2023-05-10 10:30:00|14543.29|14543.29|14544.49|14544.49|14544.49|14544.49|14543.29|14543.29|0
1683714900000|2023-05-10 10:35:00|14547.97|14547.97|14546.74|14546.74|14551.44|14551.44|14543.27|14543.27|0
1683715200000|2023-05-10 10:40:00|14539.79|14539.79|14534.54|14534.54|14539.79|14539.79|14534.54|14534.54|0
1683715500000|2023-05-10 10:45:00|14541.5|14541.5|14544.97|14544.97|14544.97|14544.97|14541.5|14541.5|0
1683715800000|2023-05-10 10:50:00|14551.92|14551.92|14551.92|14551.92|14551.92|14551.92|14551.92|14551.92|0
1683716100000|2023-05-10 10:55:00|14555.4|14555.4|14554.57|14554.57|14556.82|14556.82|14551.92|14551.92|0
1683716400000|2023-05-10 11:00:00|14553.35|14553.35|14551.09|14551.09|14553.35|14553.35|14546.39|14546.39|0
1683716700000|2023-05-10 11:05:00|14548.65|14548.65|14567.77|14567.77|14567.77|14567.77|14548.65|14548.65|0
1683717000000|2023-05-10 11:10:00|14568.65|14568.65|14568.65|14568.65|14568.65|14568.65|14568.65|14568.65|0
1683717300000|2023-05-10 11:15:00|14565.17|14565.17|14555.77|14555.77|14565.17|14565.17|14555.77|14555.77|0
1683717600000|2023-05-10 11:20:00|14554.55|14554.55|14554.55|14554.55|14554.55|14554.55|14554.55|14554.55|0
1683717900000|2023-05-10 11:25:00|14555.77|14555.77|14536.71|14536.71|14555.77|14555.77|14536.71|14536.71|0
1683718200000|2023-05-10 11:30:00|14540.38|14540.38|14539.9|14539.9|14540.78|14540.78|14539.9|14539.9|0
1683718500000|2023-05-10 11:35:00|14541.12|14541.12|14527.02|14527.02|14541.12|14541.12|14527.02|14527.02|0
1683718800000|2023-05-10 11:40:00|14530.5|14530.5|14530.67|14530.67|14530.67|14530.67|14528.05|14528.05|0
1683719100000|2023-05-10 11:45:00|14531.87|14531.87|14528.4|14528.4|14531.87|14531.87|14528.4|14528.4|0
1683719700000|2023-05-10 11:55:00|14527.19|14527.19|14516.76|14516.76|14527.19|14527.19|14516.76|14516.76|0
1683720000000|2023-05-10 12:00:00|14515.54|14515.54|14507.36|14507.36|14515.54|14515.54|14507.36|14507.36|0
1683720300000|2023-05-10 12:05:00|14500.41|14500.41|14504.22|14504.22|14505.11|14505.11|14498.16|14498.16|0
1683720600000|2023-05-10 12:10:00|14497.27|14497.27|14497.27|14497.27|14497.27|14497.27|14497.27|14497.27|0
1683720900000|2023-05-10 12:15:00|14494.82|14494.82|14493.6|14493.6|14496.05|14496.05|14493.6|14493.6|0
1683721200000|2023-05-10 12:20:00|14495.37|14495.37|14495.37|14495.37|14495.37|14495.37|14495.37|14495.37|0
1683721500000|2023-05-10 12:25:00|14492.75|14492.75|14483.29|14483.29|14495.35|14495.35|14483.29|14483.29|0
1683721800000|2023-05-10 12:30:00|14504.35|14504.35|14540.32|14540.32|14577.51|14577.51|14504.35|14504.35|0
1683722100000|2023-05-10 12:35:00|14543.79|14543.79|14543.79|14543.79|14543.79|14543.79|14543.79|14543.79|0
1683722400000|2023-05-10 12:40:00|14545.02|14545.02|14552.81|14552.81|14559.76|14559.76|14539.74|14539.74|0
1683722700000|2023-05-10 12:45:00|14556.29|14556.29|14571.03|14571.03|14571.03|14571.03|14556.29|14556.29|0
1683723000000|2023-05-10 12:50:00|14567.36|14567.36|14551.75|14551.75|14567.36|14567.36|14551.75|14551.75|0
1683723300000|2023-05-10 12:55:00|14555.23|14555.23|14551.55|14551.55|14556.45|14556.45|14551.55|14551.55|0
1683723600000|2023-05-10 13:00:00|14549.54|14549.54|14543.62|14543.62|14549.54|14549.54|14540.14|14540.14|0
1683723900000|2023-05-10 13:05:00|14544.84|14544.84|14541.37|14541.37|14546.07|14546.07|14541.37|14541.37|0
1683724200000|2023-05-10 13:10:00|14544.84|14544.84|14556.54|14556.54|14556.54|14556.54|14544.84|14544.84|0
1683724500000|2023-05-10 13:15:00|14563.49|14563.49|14546.34|14546.34|14563.49|14563.49|14546.34|14546.34|0
1683724800000|2023-05-10 13:20:00|14541.44|14541.44|14521.61|14521.61|14541.44|14541.44|14521.61|14521.61|0
1683725100000|2023-05-10 13:25:00|14525.09|14525.09|14525.09|14525.09|14525.09|14525.09|14525.09|14525.09|0
1683725400000|2023-05-10 13:30:00|14520.19|14520.19|14521.36|14521.36|14528.41|14528.41|14513.28|14513.28|0
1683725700000|2023-05-10 13:35:00|14523.81|14523.81|14509.51|14509.51|14527.29|14527.29|14509.51|14509.51|0
1683726000000|2023-05-10 13:40:00|14508.29|14508.29|14499.06|14499.06|14508.29|14508.29|14498.62|14498.62|0
1683726300000|2023-05-10 13:45:00|14496.61|14496.61|14474.45|14474.45|14497.83|14497.83|14474.45|14474.45|0
1683726600000|2023-05-10 13:50:00|14473.23|14473.23|14455.34|14455.34|14473.23|14473.23|14451.67|14451.67|0
1683726900000|2023-05-10 13:55:00|14452.89|14452.89|14485.58|14485.58|14485.58|14485.58|14451.67|14451.67|0
1683727200000|2023-05-10 14:00:00|14492.93|14492.93|14497.01|14497.01|14497.01|14497.01|14489.86|14489.86|0
1683727500000|2023-05-10 14:05:00|14497.81|14497.81|14496.65|14496.65|14501.35|14501.35|14489.7|14489.7|0
1683727800000|2023-05-10 14:10:00|14497.88|14497.88|14509.71|14509.71|14509.71|14509.71|14497.88|14497.88|0
1683728100000|2023-05-10 14:15:00|14508.49|14508.49|14491.61|14491.61|14508.49|14508.49|14491.61|14491.61|0
1683728400000|2023-05-10 14:20:00|14495.09|14495.09|14498.57|14498.57|14498.57|14498.57|14495.09|14495.09|0
1683728700000|2023-05-10 14:25:00|14499.77|14499.77|14507.34|14507.34|14508.15|14508.15|14499.77|14499.77|0
1683729000000|2023-05-10 14:30:00|14508.57|14508.57|14509.59|14509.59|14513.27|14513.27|14508.57|14508.57|0
1683729300000|2023-05-10 14:35:00|14512.25|14512.25|14505.52|14505.52|14512.25|14512.25|14505.52|14505.52|0
1683729600000|2023-05-10 14:40:00|14507.71|14507.71|14494.53|14494.53|14509.82|14509.82|14490.82|14490.82|0
1683729900000|2023-05-10 14:45:00|14490.85|14490.85|14491.87|14491.87|14493.09|14493.09|14476.34|14476.34|0
1683730200000|2023-05-10 14:50:00|14490.64|14490.64|14496.04|14496.04|14498.67|14498.67|14490.64|14490.64|0
1683730500000|2023-05-10 14:55:00|14496.45|14496.45|14489.7|14489.7|14497.25|14497.25|14489.7|14489.7|0
1683730800000|2023-05-10 15:00:00|14493.18|14493.18|14494.04|14494.04|14494.04|14494.04|14490.73|14490.73|0
1683731100000|2023-05-10 15:05:00|14498.94|14498.94|14492.47|14492.47|14498.94|14498.94|14492.47|14492.47|0
1683731400000|2023-05-10 15:10:00|14488.99|14488.99|14488.32|14488.32|14489.54|14489.54|14482.18|14482.18|0
1683731700000|2023-05-10 15:15:00|14484.85|14484.85|14489.35|14489.35|14491.8|14491.8|14484.85|14484.85|0
1683732000000|2023-05-10 15:20:00|14490.16|14490.16|14486.28|14486.28|14490.16|14490.16|14485.46|14485.46|0
1683732300000|2023-05-10 15:25:00|14487.5|14487.5|14492.28|14492.28|14497.93|14497.93|14486.28|14486.28|0
1683789300000|2023-05-11 07:15:00|14548.28|14548.28|14542.7|14542.7|14559.05|14559.05|14542.7|14542.7|0
1683789600000|2023-05-11 07:20:00|14540.04|14540.04|14536.56|14536.56|14540.04|14540.04|14536.56|14536.56|0
1683789900000|2023-05-11 07:25:00|14543.52|14543.52|14544.35|14544.35|14545.38|14545.38|14525.35|14525.35|0
1683790200000|2023-05-11 07:30:00|14540.87|14540.87|14550.67|14550.67|14550.67|14550.67|14540.87|14540.87|0
1683790500000|2023-05-11 07:35:00|14554.34|14554.34|14553.31|14553.31|14556.79|14556.79|14553.31|14553.31|0
1683790800000|2023-05-11 07:40:00|14549.84|14549.84|14548.61|14548.61|14549.84|14549.84|14546.16|14546.16|0
1683791100000|2023-05-11 07:45:00|14552.28|14552.28|14555.96|14555.96|14566.39|14566.39|14552.28|14552.28|0
1683791400000|2023-05-11 07:50:00|14557.18|14557.18|14546.89|14546.89|14557.18|14557.18|14546.89|14546.89|0
1683791700000|2023-05-11 07:55:00|14543.22|14543.22|14532.99|14532.99|14543.22|14543.22|14529.32|14529.32|0
1683792000000|2023-05-11 08:00:00|14529.51|14529.51|14508.54|14508.54|14529.51|14529.51|14508.54|14508.54|0
1683792300000|2023-05-11 08:05:00|14512.02|14512.02|14515.69|14515.69|14523.67|14523.67|14512.02|14512.02|0
1683792600000|2023-05-11 08:10:00|14519.17|14519.17|14540.03|14540.03|14540.03|14540.03|14519.17|14519.17|0
1683792900000|2023-05-11 08:15:00|14547.37|14547.37|14533.27|14533.27|14547.37|14547.37|14533.27|14533.27|0
1683793200000|2023-05-11 08:20:00|14528.57|14528.57|14511.77|14511.77|14528.57|14528.57|14510.55|14510.55|0
1683793500000|2023-05-11 08:25:00|14510.55|14510.55|14506.88|14506.88|14510.55|14510.55|14506.88|14506.88|0
1683793800000|2023-05-11 08:30:00|14496.45|14496.45|14502.37|14502.37|14502.37|14502.37|14496.45|14496.45|0
1683794100000|2023-05-11 08:35:00|14498.9|14498.9|14489.5|14489.5|14498.9|14498.9|14488.27|14488.27|0
1683794400000|2023-05-11 08:40:00|14492.97|14492.97|14486.02|14486.02|14492.97|14492.97|14486.02|14486.02|0
1683794700000|2023-05-11 08:45:00|14489.5|14489.5|14492.97|14492.97|14496.45|14496.45|14489.5|14489.5|0
1683795000000|2023-05-11 08:50:00|14499.92|14499.92|14499.92|14499.92|14499.92|14499.92|14498.7|14498.7|0
1683795300000|2023-05-11 08:55:00|14503.4|14503.4|14504.43|14504.43|14506.88|14506.88|14502.52|14502.52|0
1683795600000|2023-05-11 09:00:00|14505.65|14505.65|14518.53|14518.53|14525.48|14525.48|14505.65|14505.65|0
1683795900000|2023-05-11 09:05:00|14517.31|14517.31|14510.35|14510.35|14517.31|14517.31|14510.35|14510.35|0
1683796200000|2023-05-11 09:10:00|14507.9|14507.9|14504.91|14504.91|14507.9|14507.9|14504.91|14504.91|0
1683796500000|2023-05-11 09:15:00|14504.1|14504.1|14500.43|14500.43|14504.1|14504.1|14500.43|14500.43|0
1683796800000|2023-05-11 09:20:00|14499.21|14499.21|14517.42|14517.42|14517.42|14517.42|14498.18|14498.18|0
1683797100000|2023-05-11 09:25:00|14513.95|14513.95|14503.52|14503.52|14517.42|14517.42|14503.52|14503.52|0
1683797400000|2023-05-11 09:30:00|14500.04|14500.04|14510.67|14510.67|14510.67|14510.67|14500.04|14500.04|0
1683797700000|2023-05-11 09:35:00|14517.62|14517.62|14511.69|14511.69|14517.62|14517.62|14511.69|14511.69|0
1683798000000|2023-05-11 09:40:00|14510.47|14510.47|14517.46|14517.46|14517.46|14517.46|14508.06|14508.06|0
1683798300000|2023-05-11 09:45:00|14518.68|14518.68|14518.68|14518.68|14519.91|14519.91|14518.68|14518.68|0
1683798900000|2023-05-11 09:55:00|14521.13|14521.13|14520.1|14520.1|14526.03|14526.03|14520.1|14520.1|0
1683799200000|2023-05-11 10:00:00|14522.55|14522.55|14523.76|14523.76|14523.76|14523.76|14522.55|14522.55|0
1683799500000|2023-05-11 10:05:00|14521.31|14521.31|14520.09|14520.09|14521.31|14521.31|14520.09|14520.09|0
1683799800000|2023-05-11 10:10:00|14518.86|14518.86|14529.31|14529.31|14529.31|14529.31|14516.43|14516.43|0
1683800100000|2023-05-11 10:15:00|14531.76|14531.76|14529.31|14529.31|14531.76|14531.76|14529.31|14529.31|0
1683800400000|2023-05-11 10:20:00|14532.78|14532.78|14534.79|14534.79|14535.6|14535.6|14532.78|14532.78|0
1683800700000|2023-05-11 10:25:00|14532.35|14532.35|14528.48|14528.48|14532.35|14532.35|14528.48|14528.48|0
1683801300000|2023-05-11 10:35:00|14529.37|14529.37|14527.12|14527.12|14531.82|14531.82|14525.89|14525.89|0
1683801600000|2023-05-11 10:40:00|14525.89|14525.89|14520.85|14520.85|14525.89|14525.89|14518.74|14518.74|0
1683801900000|2023-05-11 10:45:00|14519.63|14519.63|14532.84|14532.84|14532.84|14532.84|14519.63|14519.63|0
1683802500000|2023-05-11 10:55:00|14531.62|14531.62|14522.98|14522.98|14531.62|14531.62|14522.98|14522.98|0
1683802800000|2023-05-11 11:00:00|14525.43|14525.43|14507.04|14507.04|14525.43|14525.43|14504.59|14504.59|0
1683803100000|2023-05-11 11:05:00|14504.59|14504.59|14498.75|14498.75|14504.59|14504.59|14498.75|14498.75|0
1683803400000|2023-05-11 11:10:00|14496.3|14496.3|14497.52|14497.52|14497.52|14497.52|14496.3|14496.3|0
1683803700000|2023-05-11 11:15:00|14494.05|14494.05|14476.56|14476.56|14494.05|14494.05|14476.56|14476.56|0
1683804000000|2023-05-11 11:20:00|14475.34|14475.34|14460.49|14460.49|14475.34|14475.34|14460.49|14460.49|0
1683804300000|2023-05-11 11:25:00|14461.72|14461.72|14474.08|14474.08|14478.25|14478.25|14461.72|14461.72|0
1683804600000|2023-05-11 11:30:00|14475.31|14475.31|14497.62|14497.62|14500.96|14500.96|14475.31|14475.31|0
1683804900000|2023-05-11 11:35:00|14501.1|14501.1|14503.95|14503.95|14505.19|14505.19|14499.07|14499.07|0
1683805200000|2023-05-11 11:40:00|14507.43|14507.43|14504.4|14504.4|14512.13|14512.13|14504.4|14504.4|0
1683805500000|2023-05-11 11:45:00|14500.92|14500.92|14502.27|14502.27|14504.16|14504.16|14499.7|14499.7|0
1683805800000|2023-05-11 11:50:00|14504.72|14504.72|14505.95|14505.95|14505.95|14505.95|14504.72|14504.72|0
1683806100000|2023-05-11 11:55:00|14507.17|14507.17|14509.62|14509.62|14509.62|14509.62|14505.95|14505.95|0
1683806400000|2023-05-11 12:00:00|14510.02|14510.02|14512.01|14512.01|14515.69|14515.69|14508.73|14508.73|0
1683806700000|2023-05-11 12:05:00|14511.21|14511.21|14514.04|14514.04|14514.04|14514.04|14509.34|14509.34|0
1683807000000|2023-05-11 12:10:00|14514.93|14514.93|14514.93|14514.93|14514.93|14514.93|14514.93|14514.93|0
1683807300000|2023-05-11 12:15:00|14516.15|14516.15|14525.79|14525.79|14529.26|14529.26|14516.15|14516.15|0
1683807600000|2023-05-11 12:20:00|14524.56|14524.56|14517.23|14517.23|14524.56|14524.56|14517.23|14517.23|0
1683807900000|2023-05-11 12:25:00|14518.46|14518.46|14519.62|14519.62|14523.29|14523.29|14516.85|14516.85|0
1683808200000|2023-05-11 12:30:00|14526.57|14526.57|14524.32|14524.32|14531.27|14531.27|14524.32|14524.32|0
1683808500000|2023-05-11 12:35:00|14517.37|14517.37|14528.68|14528.68|14529.91|14529.91|14517.37|14517.37|0
1683808800000|2023-05-11 12:40:00|14527.07|14527.07|14510.33|14510.33|14527.07|14527.07|14510.33|14510.33|0
1683809100000|2023-05-11 12:45:00|14509.1|14509.1|14508.46|14508.46|14511.55|14511.55|14506.44|14506.44|0
1683809400000|2023-05-11 12:50:00|14509.68|14509.68|14516.51|14516.51|14523.66|14523.66|14509.68|14509.68|0
1683809700000|2023-05-11 12:55:00|14513.04|14513.04|14492.22|14492.22|14513.04|14513.04|14492.22|14492.22|0
1683810000000|2023-05-11 13:00:00|14491.82|14491.82|14485.15|14485.15|14491.82|14491.82|14485.15|14485.15|0
1683810300000|2023-05-11 13:05:00|14477.8|14477.8|14477.8|14477.8|14477.8|14477.8|14477.8|14477.8|0
1683810600000|2023-05-11 13:10:00|14475.36|14475.36|14475.36|14475.36|14475.36|14475.36|14475.36|14475.36|0
1683810900000|2023-05-11 13:15:00|14464.93|14464.93|14454.25|14454.25|14464.93|14464.93|14454.25|14454.25|0
1683811200000|2023-05-11 13:20:00|14455.05|14455.05|14444.42|14444.42|14455.05|14455.05|14444.42|14444.42|0
1683811500000|2023-05-11 13:25:00|14438.3|14438.3|14417.59|14417.59|14441.78|14441.78|14417.59|14417.59|0
1683811800000|2023-05-11 13:30:00|14421.06|14421.06|14393.87|14393.87|14421.06|14421.06|14390.39|14390.39|0
1683812100000|2023-05-11 13:35:00|14395.09|14395.09|14403.05|14403.05|14403.05|14403.05|14386.91|14386.91|0
1683812400000|2023-05-11 13:40:00|14400.6|14400.6|14420.81|14420.81|14424.29|14424.29|14400.6|14400.6|0
1683812700000|2023-05-11 13:45:00|14422.03|14422.03|14402.37|14402.37|14425.13|14425.13|14402.37|14402.37|0
1683813000000|2023-05-11 13:50:00|14398.7|14398.7|14395.75|14395.75|14407.09|14407.09|14392.06|14392.06|0
1683813300000|2023-05-11 13:55:00|14394.52|14394.52|14382.87|14382.87|14399.42|14399.42|14382.87|14382.87|0
1683813600000|2023-05-11 14:00:00|14386.35|14386.35|14379.27|14379.27|14392.54|14392.54|14379.27|14379.27|0
1683813900000|2023-05-11 14:05:00|14380.07|14380.07|14400.74|14400.74|14400.74|14400.74|14376.6|14376.6|0
1683814200000|2023-05-11 14:10:00|14399.93|14399.93|14414.62|14414.62|14414.62|14414.62|14398.74|14398.74|0
1683814500000|2023-05-11 14:15:00|14411.14|14411.14|14413.54|14413.54|14415.99|14415.99|14409.48|14409.48|0
1683814800000|2023-05-11 14:20:00|14415.99|14415.99|14419.93|14419.93|14419.93|14419.93|14414.76|14414.76|0
1683815100000|2023-05-11 14:25:00|14424.82|14424.82|14432.58|14432.58|14438.51|14438.51|14424.6|14424.6|0
1683815400000|2023-05-11 14:30:00|14438.7|14438.7|14430.09|14430.09|14438.7|14438.7|14429.28|14429.28|0
1683815700000|2023-05-11 14:35:00|14426.61|14426.61|14437.29|14437.29|14437.29|14437.29|14426.61|14426.61|0
1683816000000|2023-05-11 14:40:00|14444.25|14444.25|14435.88|14435.88|14450.19|14450.19|14432.21|14432.21|0
1683816300000|2023-05-11 14:45:00|14439.56|14439.56|14457.54|14457.54|14458.76|14458.76|14439.56|14439.56|0
1683816600000|2023-05-11 14:50:00|14459.55|14459.55|14466.59|14466.59|14466.59|14466.59|14458.33|14458.33|0
1683816900000|2023-05-11 14:55:00|14466.99|14466.99|14468.77|14468.77|14471.21|14471.21|14466.99|14466.99|0
1683817200000|2023-05-11 15:00:00|14467.89|14467.89|14458.99|14458.99|14470.68|14470.68|14458.99|14458.99|0
1683817500000|2023-05-11 15:05:00|14460.76|14460.76|14475.18|14475.18|14475.58|14475.58|14460.76|14460.76|0
1683817800000|2023-05-11 15:10:00|14471.5|14471.5|14470.48|14470.48|14477.43|14477.43|14468.03|14468.03|0
1683818100000|2023-05-11 15:15:00|14471.7|14471.7|14463.66|14463.66|14479.67|14479.67|14463.66|14463.66|0
1683818400000|2023-05-11 15:20:00|14467.14|14467.14|14468.73|14468.73|14470.62|14470.62|14466.7|14466.7|0
1683818700000|2023-05-11 15:25:00|14467.51|14467.51|14467.67|14467.67|14471.55|14471.55|14461.94|14461.94|0
1683875700000|2023-05-12 07:15:00|14512.44|14512.44|14509.16|14509.16|14530.01|14530.01|14509.16|14509.16|0
1683876000000|2023-05-12 07:20:00|14497.04|14497.04|14494.59|14494.59|14500.71|14500.71|14494.59|14494.59|0
1683876300000|2023-05-12 07:25:00|14487.64|14487.64|14483.14|14483.14|14493.57|14493.57|14483.14|14483.14|0
1683876600000|2023-05-12 07:30:00|14486.61|14486.61|14492.97|14492.97|14492.97|14492.97|14476.82|14476.82|0
1683876900000|2023-05-12 07:35:00|14486.02|14486.02|14498.42|14498.42|14504.55|14504.55|14486.02|14486.02|0
1683877200000|2023-05-12 07:40:00|14495.97|14495.97|14504.34|14504.34|14504.34|14504.34|14490.05|14490.05|0
1683877500000|2023-05-12 07:45:00|14490.24|14490.24|14515.63|14515.63|14515.63|14515.63|14481.8|14481.8|0
1683877800000|2023-05-12 07:50:00|14508.68|14508.68|14505.6|14505.6|14512.56|14512.56|14505.6|14505.6|0
1683878100000|2023-05-12 07:55:00|14506.83|14506.83|14514.39|14514.39|14518.29|14518.29|14504.38|14504.38|0
1683878400000|2023-05-12 08:00:00|14510.72|14510.72|14499.95|14499.95|14510.72|14510.72|14499.95|14499.95|0
1683878700000|2023-05-12 08:05:00|14497.54|14497.54|14492.84|14492.84|14497.54|14497.54|14490.58|14490.58|0
1683879000000|2023-05-12 08:10:00|14493.72|14493.72|14488.76|14488.76|14496.99|14496.99|14488.76|14488.76|0
1683879300000|2023-05-12 08:15:00|14492.43|14492.43|14494.68|14494.68|14494.68|14494.68|14488.76|14488.76|0
1683879600000|2023-05-12 08:20:00|14487.73|14487.73|14493.66|14493.66|14493.66|14493.66|14487.73|14487.73|0
1683879900000|2023-05-12 08:25:00|14497.33|14497.33|14502.03|14502.03|14502.03|14502.03|14497.33|14497.33|0
1683880200000|2023-05-12 08:30:00|14495.08|14495.08|14495.08|14495.08|14495.08|14495.08|14495.08|14495.08|0
1683880500000|2023-05-12 08:35:00|14496.28|14496.28|14499.94|14499.94|14499.94|14499.94|14490.54|14490.54|0
1683880800000|2023-05-12 08:40:00|14501.16|14501.16|14513.01|14513.01|14513.01|14513.01|14501.16|14501.16|0
1683881100000|2023-05-12 08:45:00|14510.57|14510.57|14507.09|14507.09|14510.57|14510.57|14507.09|14507.09|0
1683881400000|2023-05-12 08:50:00|14505.32|14505.32|14507.09|14507.09|14507.09|14507.09|14505.32|14505.32|0
1683881700000|2023-05-12 08:55:00|14499.74|14499.74|14506.7|14506.7|14506.7|14506.7|14499.74|14499.74|0
1683882000000|2023-05-12 09:00:00|14509.14|14509.14|14504.18|14504.18|14513.51|14513.51|14498.25|14498.25|0
1683882300000|2023-05-12 09:05:00|14505.06|14505.06|14505.81|14505.81|14505.81|14505.81|14501.59|14501.59|0
1683882600000|2023-05-12 09:10:00|14507.12|14507.12|14505.7|14505.7|14507.12|14507.12|14502.22|14502.22|0
1683882900000|2023-05-12 09:15:00|14500.8|14500.8|14500.4|14500.4|14500.8|14500.8|14499.59|14499.59|0
1683883200000|2023-05-12 09:20:00|14501.2|14501.2|14487.72|14487.72|14501.2|14501.2|14486.84|14486.84|0
1683883500000|2023-05-12 09:25:00|14488.95|14488.95|14494.87|14494.87|14494.87|14494.87|14488.95|14488.95|0
1683883800000|2023-05-12 09:30:00|14491.39|14491.39|14484.44|14484.44|14491.39|14491.39|14484.44|14484.44|0
1683884100000|2023-05-12 09:35:00|14480.97|14480.97|14479.19|14479.19|14480.97|14480.97|14479.19|14479.19|0
1683884400000|2023-05-12 09:40:00|14475.72|14475.72|14465.74|14465.74|14475.72|14475.72|14465.74|14465.74|0
1683884700000|2023-05-12 09:45:00|14467.48|14467.48|14464.01|14464.01|14467.48|14467.48|14464.01|14464.01|0
1683885000000|2023-05-12 09:50:00|14463.6|14463.6|14477.9|14477.9|14480.35|14480.35|14463.6|14463.6|0
1683885300000|2023-05-12 09:55:00|14474.43|14474.43|14463.4|14463.4|14475.65|14475.65|14463.4|14463.4|0
1683885600000|2023-05-12 10:00:00|14465.85|14465.85|14471.96|14471.96|14483.23|14483.23|14465.85|14465.85|0
1683885900000|2023-05-12 10:05:00|14467.06|14467.06|14460.67|14460.67|14467.06|14467.06|14460.67|14460.67|0
1683886200000|2023-05-12 10:10:00|14453.72|14453.72|14453.72|14453.72|14453.72|14453.72|14453.72|14453.72|0
1683886500000|2023-05-12 10:15:00|14457.19|14457.19|14454.38|14454.38|14457.19|14457.19|14454.38|14454.38|0
1683886800000|2023-05-12 10:20:00|14450.7|14450.7|14445|14445|14458.68|14458.68|14441.33|14441.33|0
1683887100000|2023-05-12 10:25:00|14446.23|14446.23|14446.23|14446.23|14447.45|14447.45|14445.42|14445.42|0
1683887400000|2023-05-12 10:30:00|14447.43|14447.43|14447.36|14447.36|14450.25|14450.25|14446.49|14446.49|0
1683887700000|2023-05-12 10:35:00|14446.14|14446.14|14444.91|14444.91|14446.14|14446.14|14442.46|14442.46|0
1683888000000|2023-05-12 10:40:00|14447.36|14447.36|14451.04|14451.04|14451.04|14451.04|14447.36|14447.36|0
1683888300000|2023-05-12 10:45:00|14448.59|14448.59|14438.16|14438.16|14448.59|14448.59|14438.16|14438.16|0
1683888900000|2023-05-12 10:55:00|14436.93|14436.93|14436.93|14436.93|14436.93|14436.93|14436.93|14436.93|0
1683889200000|2023-05-12 11:00:00|14433.46|14433.46|14432.43|14432.43|14433.46|14433.46|14429.98|14429.98|0
1683889500000|2023-05-12 11:05:00|14431.21|14431.21|14427.73|14427.73|14431.21|14431.21|14427.73|14427.73|0
1683889800000|2023-05-12 11:10:00|14425.11|14425.11|14432.26|14432.26|14432.26|14432.26|14425.11|14425.11|0
1683890100000|2023-05-12 11:15:00|14433.48|14433.48|14433.48|14433.48|14433.48|14433.48|14433.48|14433.48|0
1683890400000|2023-05-12 11:20:00|14434.71|14434.71|14434.74|14434.74|14434.74|14434.74|14432.29|14432.29|0
1683890700000|2023-05-12 11:25:00|14438.22|14438.22|14434.16|14434.16|14438.22|14438.22|14434.16|14434.16|0
1683891000000|2023-05-12 11:30:00|14427.21|14427.21|14427.21|14427.21|14427.21|14427.21|14427.21|14427.21|0
1683891300000|2023-05-12 11:35:00|14426.4|14426.4|14426.4|14426.4|14426.4|14426.4|14426.4|14426.4|0
1683891600000|2023-05-12 11:40:00|14422.93|14422.93|14423.23|14423.23|14426.71|14426.71|14422.93|14422.93|0
1683891900000|2023-05-12 11:45:00|14419.76|14419.76|14419.76|14419.76|14419.76|14419.76|14419.76|14419.76|0
1683892200000|2023-05-12 11:50:00|14418.53|14418.53|14419.76|14419.76|14419.76|14419.76|14418.53|14418.53|0
1683892500000|2023-05-12 11:55:00|14412.8|14412.8|14416.28|14416.28|14416.28|14416.28|14412.8|14412.8|0
1683892800000|2023-05-12 12:00:00|14415.39|14415.39|14414.51|14414.51|14415.39|14415.39|14414.51|14414.51|0
1683893100000|2023-05-12 12:05:00|14407.56|14407.56|14401.63|14401.63|14407.56|14407.56|14401.63|14401.63|0
1683893400000|2023-05-12 12:10:00|14398.15|14398.15|14399.01|14399.01|14400.32|14400.32|14395.97|14395.97|0
1683893700000|2023-05-12 12:15:00|14401.46|14401.46|14401.86|14401.86|14404.31|14404.31|14400.64|14400.64|0
1683894000000|2023-05-12 12:20:00|14400.64|14400.64|14398.19|14398.19|14400.64|14400.64|14398.19|14398.19|0
1683894300000|2023-05-12 12:25:00|14399.07|14399.07|14398.05|14398.05|14406.22|14406.22|14398.05|14398.05|0
1683894600000|2023-05-12 12:30:00|14398.45|14398.45|14401.55|14401.55|14401.55|14401.55|14398.01|14398.01|0
1683894900000|2023-05-12 12:35:00|14402.76|14402.76|14401.49|14401.49|14408.44|14408.44|14401.49|14401.49|0
1683895200000|2023-05-12 12:40:00|14398.87|14398.87|14398.87|14398.87|14398.87|14398.87|14395.39|14395.39|0
1683895500000|2023-05-12 12:45:00|14397.64|14397.64|14397.64|14397.64|14397.64|14397.64|14397.64|14397.64|0
1683895800000|2023-05-12 12:50:00|14400.09|14400.09|14410.56|14410.56|14414.04|14414.04|14400.09|14400.09|0
1683896100000|2023-05-12 12:55:00|14409.68|14409.68|14396.4|14396.4|14409.68|14409.68|14396.4|14396.4|0
1683896400000|2023-05-12 13:00:00|14403.35|14403.35|14405.65|14405.65|14405.65|14405.65|14398.45|14398.45|0
1683896700000|2023-05-12 13:05:00|14408.1|14408.1|14410.76|14410.76|14410.76|14410.76|14408.1|14408.1|0
1683897000000|2023-05-12 13:10:00|14411.98|14411.98|14410.23|14410.23|14411.98|14411.98|14410.23|14410.23|0
1683897300000|2023-05-12 13:15:00|14406.76|14406.76|14396.96|14396.96|14406.76|14406.76|14396.96|14396.96|0
1683897600000|2023-05-12 13:20:00|14386.53|14386.53|14392.12|14392.12|14392.12|14392.12|14386.53|14386.53|0
1683897900000|2023-05-12 13:25:00|14391.32|14391.32|14391.32|14391.32|14391.32|14391.32|14391.32|14391.32|0
1683898200000|2023-05-12 13:30:00|14387.43|14387.43|14400.04|14400.04|14403.52|14403.52|14387.43|14387.43|0
1683898500000|2023-05-12 13:35:00|14401.27|14401.27|14415.44|14415.44|14417.62|14417.62|14398.82|14398.82|0
1683898800000|2023-05-12 13:40:00|14416.66|14416.66|14423.82|14423.82|14426.01|14426.01|14416.66|14416.66|0
1683899100000|2023-05-12 13:45:00|14426.27|14426.27|14423.21|14423.21|14433.9|14433.9|14423.21|14423.21|0
1683899400000|2023-05-12 13:50:00|14422.32|14422.32|14439.65|14439.65|14439.65|14439.65|14422.32|14422.32|0
1683899700000|2023-05-12 13:55:00|14447|14447|14444.55|14444.55|14447|14447|14444.55|14444.55|0
1683900000000|2023-05-12 14:00:00|14433.92|14433.92|14436.2|14436.2|14438.65|14438.65|14426.79|14426.79|0
1683900300000|2023-05-12 14:05:00|14435.31|14435.31|14427.61|14427.61|14435.31|14435.31|14426.74|14426.74|0
1683900600000|2023-05-12 14:10:00|14428.83|14428.83|14438.29|14438.29|14438.29|14438.29|14428.83|14428.83|0
1683900900000|2023-05-12 14:15:00|14452.2|14452.2|14450.14|14450.14|14452.2|14452.2|14444.36|14444.36|0
1683901200000|2023-05-12 14:20:00|14453.62|14453.62|14444.22|14444.22|14453.62|14453.62|14444.22|14444.22|0
1683901500000|2023-05-12 14:25:00|14441.77|14441.77|14429.87|14429.87|14441.77|14441.77|14428|14428|0
1683901800000|2023-05-12 14:30:00|14430.75|14430.75|14421.35|14421.35|14430.75|14430.75|14421.35|14421.35|0
1683902100000|2023-05-12 14:35:00|14424.82|14424.82|14420.26|14420.26|14424.82|14424.82|14414.68|14414.68|0
1683902400000|2023-05-12 14:40:00|14416.79|14416.79|14419.78|14419.78|14419.78|14419.78|14409.64|14409.64|0
1683902700000|2023-05-12 14:45:00|14423.26|14423.26|14430.15|14430.15|14430.15|14430.15|14422.37|14422.37|0
1683903000000|2023-05-12 14:50:00|14428.4|14428.4|14414.92|14414.92|14430.59|14430.59|14414.92|14414.92|0
1683903300000|2023-05-12 14:55:00|14414.03|14414.03|14408.51|14408.51|14417.91|14417.91|14408.51|14408.51|0
1683903600000|2023-05-12 15:00:00|14409.74|14409.74|14405.86|14405.86|14414.03|14414.03|14405.86|14405.86|0
1683903900000|2023-05-12 15:05:00|14404.11|14404.11|14405.96|14405.96|14409.21|14409.21|14400.03|14400.03|0
1683904200000|2023-05-12 15:10:00|14404.75|14404.75|14426.26|14426.26|14429.74|14429.74|14404.75|14404.75|0
1683904500000|2023-05-12 15:15:00|14429.74|14429.74|14415.97|14415.97|14429.74|14429.74|14409.73|14409.73|0
1683904800000|2023-05-12 15:20:00|14417.2|14417.2|14403.09|14403.09|14417.2|14417.2|14403.09|14403.09|0
1683905100000|2023-05-12 15:25:00|14401.87|14401.87|14402.91|14402.91|14405.97|14405.97|14396.97|14396.97|0
1684134900000|2023-05-15 07:15:00|14524.72|14524.72|14529.81|14529.81|14544.31|14544.31|14521.24|14521.24|0
1684135200000|2023-05-15 07:20:00|14532.26|14532.26|14494.65|14494.65|14532.26|14532.26|14494.65|14494.65|0
1684135500000|2023-05-15 07:25:00|14491.84|14491.84|14455.8|14455.8|14491.84|14491.84|14446.4|14446.4|0
1684135800000|2023-05-15 07:30:00|14462.75|14462.75|14472.34|14472.34|14472.34|14472.34|14455.8|14455.8|0
1684136100000|2023-05-15 07:35:00|14465.39|14465.39|14452|14452|14475.82|14475.82|14452|14452|0
1684136400000|2023-05-15 07:40:00|14443.43|14443.43|14440.91|14440.91|14443.43|14443.43|14436.48|14436.48|0
1684136700000|2023-05-15 07:45:00|14447.86|14447.86|14434.73|14434.73|14452.76|14452.76|14434.33|14434.33|0
1684137000000|2023-05-15 07:50:00|14440.86|14440.86|14441.05|14441.05|14446.98|14446.98|14440.86|14440.86|0
1684137300000|2023-05-15 07:55:00|14439.83|14439.83|14446.98|14446.98|14446.98|14446.98|14439.83|14439.83|0
1684137600000|2023-05-15 08:00:00|14444.53|14444.53|14437.77|14437.77|14448.2|14448.2|14437.77|14437.77|0
1684137900000|2023-05-15 08:05:00|14427.34|14427.34|14422.45|14422.45|14427.34|14427.34|14422.45|14422.45|0
1684138200000|2023-05-15 08:10:00|14423.67|14423.67|14423.67|14423.67|14423.67|14423.67|14423.67|14423.67|0
1684138500000|2023-05-15 08:15:00|14427.15|14427.15|14430.62|14430.62|14430.62|14430.62|14427.15|14427.15|0
1684138800000|2023-05-15 08:20:00|14432.39|14432.39|14432.39|14432.39|14432.39|14432.39|14432.39|14432.39|0
1684139100000|2023-05-15 08:25:00|14433.62|14433.62|14430.14|14430.14|14433.62|14433.62|14430.14|14430.14|0
1684139400000|2023-05-15 08:30:00|14433.62|14433.62|14444.05|14444.05|14444.05|14444.05|14433.62|14433.62|0
1684139700000|2023-05-15 08:35:00|14443.16|14443.16|14445.82|14445.82|14445.82|14445.82|14443.16|14443.16|0
1684140000000|2023-05-15 08:40:00|14442.34|14442.34|14442.34|14442.34|14442.34|14442.34|14442.34|14442.34|0
1684140300000|2023-05-15 08:45:00|14446.02|14446.02|14453.17|14453.17|14453.17|14453.17|14446.02|14446.02|0
1684140600000|2023-05-15 08:50:00|14456.64|14456.64|14456.64|14456.64|14456.64|14456.64|14456.64|14456.64|0
1684140900000|2023-05-15 08:55:00|14460.12|14460.12|14456.48|14456.48|14460.12|14460.12|14456.48|14456.48|0
1684141200000|2023-05-15 09:00:00|14455.68|14455.68|14458.13|14458.13|14458.13|14458.13|14455.68|14455.68|0
1684141500000|2023-05-15 09:05:00|14460.57|14460.57|14458.13|14458.13|14463.02|14463.02|14458.13|14458.13|0
1684141800000|2023-05-15 09:10:00|14454.65|14454.65|14458.13|14458.13|14458.13|14458.13|14454.65|14454.65|0
1684142100000|2023-05-15 09:15:00|14457.32|14457.32|14455.71|14455.71|14457.32|14457.32|14455.71|14455.71|0
1684142400000|2023-05-15 09:20:00|14454.49|14454.49|14458.16|14458.16|14458.16|14458.16|14454.49|14454.49|0
1684142700000|2023-05-15 09:25:00|14459.05|14459.05|14459.05|14459.05|14459.05|14459.05|14459.05|14459.05|0
1684143000000|2023-05-15 09:30:00|14457.28|14457.28|14454.28|14454.28|14457.28|14457.28|14451.83|14451.83|0
1684143300000|2023-05-15 09:35:00|14453.06|14453.06|14448.63|14448.63|14453.06|14453.06|14445.15|14445.15|0
1684143600000|2023-05-15 09:40:00|14450.23|14450.23|14460.07|14460.07|14461.3|14461.3|14448.22|14448.22|0
1684143900000|2023-05-15 09:45:00|14450.46|14450.46|14468.98|14468.98|14471.09|14471.09|14450.46|14450.46|0
1684144200000|2023-05-15 09:50:00|14472.46|14472.46|14481.25|14481.25|14481.25|14481.25|14472.46|14472.46|0
1684144500000|2023-05-15 09:55:00|14482.48|14482.48|14476.75|14476.75|14482.48|14482.48|14473.07|14473.07|0
1684144800000|2023-05-15 10:00:00|14474.3|14474.3|14475.52|14475.52|14478.52|14478.52|14474.3|14474.3|0
1684145100000|2023-05-15 10:05:00|14476.75|14476.75|14476.75|14476.75|14476.75|14476.75|14476.75|14476.75|0
1684145400000|2023-05-15 10:10:00|14479.2|14479.2|14475.52|14475.52|14480.42|14480.42|14475.52|14475.52|0
1684145700000|2023-05-15 10:15:00|14474.3|14474.3|14463.09|14463.09|14475.73|14475.73|14463.09|14463.09|0
1684146000000|2023-05-15 10:20:00|14466.76|14466.76|14474.11|14474.11|14474.11|14474.11|14466.76|14466.76|0
1684146300000|2023-05-15 10:25:00|14472.88|14472.88|14472.88|14472.88|14472.88|14472.88|14472.88|14472.88|0
1684146600000|2023-05-15 10:30:00|14473.77|14473.77|14474.27|14474.27|14477.79|14477.79|14472.56|14472.56|0
1684146900000|2023-05-15 10:35:00|14479.16|14479.16|14483.67|14483.67|14483.67|14483.67|14476.71|14476.71|0
1684147200000|2023-05-15 10:40:00|14486.32|14486.32|14490|14490|14490|14490|14486.32|14486.32|0
1684147500000|2023-05-15 10:45:00|14488.79|14488.79|14491.24|14491.24|14493.69|14493.69|14488.79|14488.79|0
1684147800000|2023-05-15 10:50:00|14492.13|14492.13|14494.57|14494.57|14494.57|14494.57|14492.13|14492.13|0
1684148100000|2023-05-15 10:55:00|14501.53|14501.53|14499.28|14499.28|14502.75|14502.75|14495.8|14495.8|0
1684148400000|2023-05-15 11:00:00|14500.5|14500.5|14493.35|14493.35|14500.5|14500.5|14493.35|14493.35|0
1684148700000|2023-05-15 11:05:00|14494.57|14494.57|14494.57|14494.57|14494.57|14494.57|14494.57|14494.57|0
1684149000000|2023-05-15 11:10:00|14491.1|14491.1|14477|14477|14491.1|14491.1|14473.32|14473.32|0
1684149300000|2023-05-15 11:15:00|14477.88|14477.88|14479.11|14479.11|14480.33|14480.33|14477.88|14477.88|0
1684149600000|2023-05-15 11:20:00|14472.15|14472.15|14470.93|14470.93|14472.15|14472.15|14470.93|14470.93|0
1684149900000|2023-05-15 11:25:00|14469.71|14469.71|14463.71|14463.71|14469.71|14469.71|14463.71|14463.71|0
1684150200000|2023-05-15 11:30:00|14467.19|14467.19|14477.88|14477.88|14479.08|14479.08|14467.19|14467.19|0
1684150500000|2023-05-15 11:35:00|14476.99|14476.99|14478.76|14478.76|14482.1|14482.1|14476.99|14476.99|0
1684150800000|2023-05-15 11:40:00|14477.54|14477.54|14468.38|14468.38|14477.54|14477.54|14468.38|14468.38|0
1684151100000|2023-05-15 11:45:00|14469.6|14469.6|14468.4|14468.4|14470.83|14470.83|14468.4|14468.4|0
1684151400000|2023-05-15 11:50:00|14469.6|14469.6|14468.38|14468.38|14469.6|14469.6|14468.38|14468.38|0
1684151700000|2023-05-15 11:55:00|14472.05|14472.05|14480.61|14480.61|14480.61|14480.61|14472.05|14472.05|0
1684152000000|2023-05-15 12:00:00|14481.84|14481.84|14485.88|14485.88|14486.54|14486.54|14476.11|14476.11|0
1684152300000|2023-05-15 12:05:00|14484.65|14484.65|14478.92|14478.92|14484.65|14484.65|14476.47|14476.47|0
1684152600000|2023-05-15 12:10:00|14476.47|14476.47|14474.45|14474.45|14476.47|14476.47|14474.45|14474.45|0
1684152900000|2023-05-15 12:15:00|14473.22|14473.22|14471.52|14471.52|14473.22|14473.22|14468.86|14468.86|0
1684153200000|2023-05-15 12:20:00|14470.29|14470.29|14463.28|14463.28|14470.29|14470.29|14463.28|14463.28|0
1684153500000|2023-05-15 12:25:00|14459.81|14459.81|14443.05|14443.05|14459.81|14459.81|14443.05|14443.05|0
1684153800000|2023-05-15 12:30:00|14440.61|14440.61|14422.37|14422.37|14440.61|14440.61|14421.14|14421.14|0
1684154100000|2023-05-15 12:35:00|14418.89|14418.89|14400.75|14400.75|14418.89|14418.89|14400.75|14400.75|0
1684154400000|2023-05-15 12:40:00|14399.52|14399.52|14391.35|14391.35|14399.52|14399.52|14391.35|14391.35|0
1684154700000|2023-05-15 12:45:00|14395.71|14395.71|14400.8|14400.8|14400.8|14400.8|14391.43|14391.43|0
1684155000000|2023-05-15 12:50:00|14402.03|14402.03|14394.29|14394.29|14402.46|14402.46|14392.04|14392.04|0
1684155300000|2023-05-15 12:55:00|14393.48|14393.48|14399.21|14399.21|14402.88|14402.88|14393.48|14393.48|0
1684155600000|2023-05-15 13:00:00|14398.41|14398.41|14397.33|14397.33|14398.41|14398.41|14389.85|14389.85|0
1684155900000|2023-05-15 13:05:00|14396.11|14396.11|14396.11|14396.11|14396.11|14396.11|14396.11|14396.11|0
1684156200000|2023-05-15 13:10:00|14393.66|14393.66|14392.1|14392.1|14395.43|14395.43|14392.1|14392.1|0
1684156500000|2023-05-15 13:15:00|14396.99|14396.99|14390.93|14390.93|14398.22|14398.22|14388.82|14388.82|0
1684156800000|2023-05-15 13:20:00|14391.81|14391.81|14392.01|14392.01|14394.26|14394.26|14390.79|14390.79|0
1684157100000|2023-05-15 13:25:00|14388.34|14388.34|14391.23|14391.23|14395.29|14395.29|14388.34|14388.34|0
1684157400000|2023-05-15 13:30:00|14390.01|14390.01|14387.96|14387.96|14391.64|14391.64|14384.49|14384.49|0
1684157700000|2023-05-15 13:35:00|14389.19|14389.19|14408.76|14408.76|14408.76|14408.76|14386.74|14386.74|0
1684158000000|2023-05-15 13:40:00|14412.23|14412.23|14408.77|14408.77|14413.46|14413.46|14404.06|14404.06|0
1684158300000|2023-05-15 13:45:00|14410|14410|14410.43|14410.43|14413.47|14413.47|14409.21|14409.21|0
1684158600000|2023-05-15 13:50:00|14411.66|14411.66|14394.08|14394.08|14412.88|14412.88|14392.85|14392.85|0
1684158900000|2023-05-15 13:55:00|14395.3|14395.3|14401.23|14401.23|14401.23|14401.23|14395.3|14395.3|0
1684159200000|2023-05-15 14:00:00|14402.44|14402.44|14396.51|14396.51|14405.91|14405.91|14395.29|14395.29|0
1684159500000|2023-05-15 14:05:00|14397.73|14397.73|14383.69|14383.69|14401.21|14401.21|14382.47|14382.47|0
1684159800000|2023-05-15 14:10:00|14382.47|14382.47|14375.98|14375.98|14382.47|14382.47|14373.49|14373.49|0
1684160100000|2023-05-15 14:15:00|14374.75|14374.75|14383.11|14383.11|14383.11|14383.11|14371.28|14371.28|0
1684160400000|2023-05-15 14:20:00|14384.88|14384.88|14385.62|14385.62|14388.07|14388.07|14381.4|14381.4|0
1684160700000|2023-05-15 14:25:00|14388.07|14388.07|14387.83|14387.83|14391.31|14391.31|14387.83|14387.83|0
1684161000000|2023-05-15 14:30:00|14391.31|14391.31|14385.58|14385.58|14392.53|14392.53|14382.1|14382.1|0
1684161300000|2023-05-15 14:35:00|14386.8|14386.8|14393.62|14393.62|14398.32|14398.32|14386.8|14386.8|0
1684161600000|2023-05-15 14:40:00|14395.39|14395.39|14394.21|14394.21|14399.01|14399.01|14394.21|14394.21|0
1684161900000|2023-05-15 14:45:00|14393.4|14393.4|14402.28|14402.28|14403.5|14403.5|14393.4|14393.4|0
1684162200000|2023-05-15 14:50:00|14405.75|14405.75|14406|14406|14411.24|14411.24|14405.75|14405.75|0
1684162500000|2023-05-15 14:55:00|14407.23|14407.23|14402.54|14402.54|14410.7|14410.7|14401.32|14401.32|0
1684162800000|2023-05-15 15:00:00|14396.62|14396.62|14402.56|14402.56|14402.56|14402.56|14396.62|14396.62|0
1684163100000|2023-05-15 15:05:00|14403.76|14403.76|14406.76|14406.76|14407.62|14407.62|14403.42|14403.42|0
1684163400000|2023-05-15 15:10:00|14410.24|14410.24|14423.84|14423.84|14423.84|14423.84|14410.24|14410.24|0
1684163700000|2023-05-15 15:15:00|14422.62|14422.62|14429.07|14429.07|14429.07|14429.07|14417.92|14417.92|0
1684164000000|2023-05-15 15:20:00|14428.2|14428.2|14427.17|14427.17|14429.42|14429.42|14425.95|14425.95|0
1684164300000|2023-05-15 15:25:00|14428.05|14428.05|14425.99|14425.99|14429.53|14429.53|14423.35|14423.35|0
1684221300000|2023-05-16 07:15:00|14489.83|14489.83|14497.07|14497.07|14497.07|14497.07|14486.35|14486.35|0
1684221600000|2023-05-16 07:20:00|14493.59|14493.59|14486.99|14486.99|14497.07|14497.07|14486.99|14486.99|0
1684221900000|2023-05-16 07:25:00|14485.76|14485.76|14490.24|14490.24|14490.24|14490.24|14485.42|14485.42|0
1684222200000|2023-05-16 07:30:00|14476.34|14476.34|14504.93|14504.93|14504.93|14504.93|14476.34|14476.34|0
1684222500000|2023-05-16 07:35:00|14508.48|14508.48|14508.18|14508.18|14514.61|14514.61|14504.56|14504.56|0
1684222800000|2023-05-16 07:40:00|14507.3|14507.3|14506.41|14506.41|14507.3|14507.3|14506.41|14506.41|0
1684223100000|2023-05-16 07:45:00|14508.86|14508.86|14512.51|14512.51|14514.99|14514.99|14508.86|14508.86|0
1684223400000|2023-05-16 07:50:00|14515.17|14515.17|14528.38|14528.38|14532.06|14532.06|14513.73|14513.73|0
1684223700000|2023-05-16 07:55:00|14527.5|14527.5|14516.19|14516.19|14529.95|14529.95|14516.19|14516.19|0
1684224000000|2023-05-16 08:00:00|14513.75|14513.75|14496.05|14496.05|14513.75|14513.75|14494.28|14494.28|0
1684224300000|2023-05-16 08:05:00|14496.86|14496.86|14500.74|14500.74|14500.74|14500.74|14496.86|14496.86|0
1684224600000|2023-05-16 08:10:00|14503.19|14503.19|14505.8|14505.8|14505.8|14505.8|14503.19|14503.19|0
1684224900000|2023-05-16 08:15:00|14502.12|14502.12|14505.34|14505.34|14505.34|14505.34|14502.12|14502.12|0
1684225200000|2023-05-16 08:20:00|14504.12|14504.12|14502.34|14502.34|14504.12|14504.12|14502.34|14502.34|0
1684225500000|2023-05-16 08:25:00|14501.46|14501.46|14498.08|14498.08|14501.46|14501.46|14498.08|14498.08|0
1684225800000|2023-05-16 08:30:00|14506.65|14506.65|14510.09|14510.09|14511.32|14511.32|14506.65|14506.65|0
1684226100000|2023-05-16 08:35:00|14511.32|14511.32|14506.18|14506.18|14511.32|14511.32|14504.17|14504.17|0
1684226400000|2023-05-16 08:40:00|14507.4|14507.4|14521.39|14521.39|14521.39|14521.39|14507.4|14507.4|0
1684226700000|2023-05-16 08:45:00|14523.16|14523.16|14523.88|14523.88|14523.88|14523.88|14521.47|14521.47|0
1684227000000|2023-05-16 08:50:00|14522.99|14522.99|14531.56|14531.56|14531.56|14531.56|14522.99|14522.99|0
1684227300000|2023-05-16 08:55:00|14527.89|14527.89|14531.13|14531.13|14531.13|14531.13|14527.89|14527.89|0
1684227600000|2023-05-16 09:00:00|14532.33|14532.33|14526.36|14526.36|14533.54|14533.54|14524.25|14524.25|0
1684227900000|2023-05-16 09:05:00|14529.84|14529.84|14529.84|14529.84|14529.84|14529.84|14529.84|14529.84|0
1684228200000|2023-05-16 09:10:00|14529.44|14529.44|14530.61|14530.61|14533.06|14533.06|14525.91|14525.91|0
1684228500000|2023-05-16 09:15:00|14529.72|14529.72|14528.84|14528.84|14529.72|14529.72|14528.84|14528.84|0
1684228800000|2023-05-16 09:20:00|14521.88|14521.88|14521.88|14521.88|14521.88|14521.88|14521.88|14521.88|0
1684229100000|2023-05-16 09:25:00|14518.41|14518.41|14516.89|14516.89|14518.66|14518.66|14505.78|14505.78|0
1684229400000|2023-05-16 09:30:00|14518.11|14518.11|14525.06|14525.06|14525.06|14525.06|14518.11|14518.11|0
1684229700000|2023-05-16 09:35:00|14528.54|14528.54|14533.24|14533.24|14534.46|14534.46|14528.54|14528.54|0
1684230000000|2023-05-16 09:40:00|14526.29|14526.29|14526.29|14526.29|14526.29|14526.29|14526.29|14526.29|0
1684230300000|2023-05-16 09:45:00|14528.06|14528.06|14524.58|14524.58|14528.06|14528.06|14524.58|14524.58|0
1684230600000|2023-05-16 09:50:00|14516.01|14516.01|14516.01|14516.01|14516.01|14516.01|14516.01|14516.01|0
1684230900000|2023-05-16 09:55:00|14517.24|14517.24|14517.24|14517.24|14517.24|14517.24|14517.24|14517.24|0
1684231200000|2023-05-16 10:00:00|14516.01|14516.01|14488.29|14488.29|14516.01|14516.01|14488.29|14488.29|0
1684231500000|2023-05-16 10:05:00|14488.69|14488.69|14482.8|14482.8|14488.69|14488.69|14482.8|14482.8|0
1684231800000|2023-05-16 10:10:00|14486.28|14486.28|14486.28|14486.28|14488.72|14488.72|14486.28|14486.28|0
1684232100000|2023-05-16 10:15:00|14483.83|14483.83|14481|14481|14488.63|14488.63|14479.98|14479.98|0
1684232400000|2023-05-16 10:20:00|14482.23|14482.23|14499.92|14499.92|14499.92|14499.92|14482.23|14482.23|0
1684232700000|2023-05-16 10:25:00|14501.14|14501.14|14501.14|14501.14|14501.14|14501.14|14501.14|14501.14|0
1684233000000|2023-05-16 10:30:00|14501.58|14501.58|14505.94|14505.94|14505.94|14505.94|14501.58|14501.58|0
1684233300000|2023-05-16 10:35:00|14504.72|14504.72|14496.41|14496.41|14504.72|14504.72|14496.41|14496.41|0
1684233600000|2023-05-16 10:40:00|14493.96|14493.96|14487.39|14487.39|14493.96|14493.96|14487.39|14487.39|0
1684233900000|2023-05-16 10:45:00|14490.87|14490.87|14496.41|14496.41|14503.76|14503.76|14490.87|14490.87|0
1684234200000|2023-05-16 10:50:00|14492.93|14492.93|14486.78|14486.78|14492.93|14492.93|14485.98|14485.98|0
1684234500000|2023-05-16 10:55:00|14479.83|14479.83|14479.83|14479.83|14479.83|14479.83|14479.83|14479.83|0
1684234800000|2023-05-16 11:00:00|14480.23|14480.23|14487.06|14487.06|14490.73|14490.73|14480.23|14480.23|0
1684235100000|2023-05-16 11:05:00|14485.83|14485.83|14482.34|14482.34|14485.83|14485.83|14482.34|14482.34|0
1684235400000|2023-05-16 11:10:00|14481.11|14481.11|14476.88|14476.88|14481.11|14481.11|14471.51|14471.51|0
1684235700000|2023-05-16 11:15:00|14475.65|14475.65|14471.77|14471.77|14475.65|14475.65|14471.77|14471.77|0
1684236300000|2023-05-16 11:25:00|14469.32|14469.32|14461.77|14461.77|14469.32|14469.32|14461.77|14461.77|0
1684236600000|2023-05-16 11:30:00|14462.99|14462.99|14462.99|14462.99|14462.99|14462.99|14462.99|14462.99|0
1684236900000|2023-05-16 11:35:00|14459.32|14459.32|14455.25|14455.25|14462.8|14462.8|14455.25|14455.25|0
1684237200000|2023-05-16 11:40:00|14456.47|14456.47|14461.91|14461.91|14461.91|14461.91|14456.47|14456.47|0
1684237500000|2023-05-16 11:45:00|14463.14|14463.14|14463.14|14463.14|14463.14|14463.14|14463.14|14463.14|0
1684237800000|2023-05-16 11:50:00|14463.54|14463.54|14470.49|14470.49|14470.49|14470.49|14463.54|14463.54|0
1684238100000|2023-05-16 11:55:00|14473.97|14473.97|14476.63|14476.63|14476.63|14476.63|14473.97|14473.97|0
1684238400000|2023-05-16 12:00:00|14471.73|14471.73|14470.84|14470.84|14472.62|14472.62|14470.84|14470.84|0
1684238700000|2023-05-16 12:05:00|14469.53|14469.53|14470.43|14470.43|14470.43|14470.43|14468.66|14468.66|0
1684239000000|2023-05-16 12:10:00|14471.66|14471.66|14472.08|14472.08|14472.08|14472.08|14468.4|14468.4|0
1684239300000|2023-05-16 12:15:00|14472.96|14472.96|14484.28|14484.28|14484.28|14484.28|14472.96|14472.96|0
1684239600000|2023-05-16 12:20:00|14481.83|14481.83|14482.91|14482.91|14486.39|14486.39|14481.83|14481.83|0
1684239900000|2023-05-16 12:25:00|14480.46|14480.46|14478.9|14478.9|14480.46|14480.46|14478.01|14478.01|0
1684240200000|2023-05-16 12:30:00|14475.23|14475.23|14474.4|14474.4|14478.9|14478.9|14468.47|14468.47|0
1684240500000|2023-05-16 12:35:00|14471.95|14471.95|14470.72|14470.72|14471.95|14471.95|14470.72|14470.72|0
1684240800000|2023-05-16 12:40:00|14467.25|14467.25|14474.2|14474.2|14474.2|14474.2|14467.25|14467.25|0
1684241100000|2023-05-16 12:45:00|14473.39|14473.39|14471.28|14471.28|14473.39|14473.39|14471.28|14471.28|0
1684241400000|2023-05-16 12:50:00|14470.88|14470.88|14459.43|14459.43|14473.33|14473.33|14459.43|14459.43|0
1684242000000|2023-05-16 13:00:00|14456.98|14456.98|14458.75|14458.75|14458.75|14458.75|14456.98|14456.98|0
1684242300000|2023-05-16 13:05:00|14459.63|14459.63|14450.34|14450.34|14459.63|14459.63|14450.34|14450.34|0
1684242600000|2023-05-16 13:10:00|14451.55|14451.55|14451.63|14451.63|14452.44|14452.44|14451.55|14451.55|0
1684242900000|2023-05-16 13:15:00|14450.32|14450.32|14455.37|14455.37|14456.59|14456.59|14450.32|14450.32|0
1684243200000|2023-05-16 13:20:00|14456.57|14456.57|14456.57|14456.57|14457.46|14457.46|14453.1|14453.1|0
1684243500000|2023-05-16 13:25:00|14453.1|14453.1|14444.38|14444.38|14453.1|14453.1|14443.5|14443.5|0
1684243800000|2023-05-16 13:30:00|14444.79|14444.79|14435.58|14435.58|14447.24|14447.24|14435.58|14435.58|0
1684244100000|2023-05-16 13:35:00|14432.11|14432.11|14420.48|14420.48|14435.58|14435.58|14420.48|14420.48|0
1684244400000|2023-05-16 13:40:00|14422.25|14422.25|14404.49|14404.49|14422.25|14422.25|14398.37|14398.37|0
1684244700000|2023-05-16 13:45:00|14402.72|14402.72|14402.38|14402.38|14403.6|14403.6|14401.16|14401.16|0
1684245000000|2023-05-16 13:50:00|14399.72|14399.72|14398.7|14398.7|14402.38|14402.38|14395.65|14395.65|0
1684245300000|2023-05-16 13:55:00|14402.18|14402.18|14398.7|14398.7|14404.84|14404.84|14395.23|14395.23|0
1684245600000|2023-05-16 14:00:00|14393.81|14393.81|14381.54|14381.54|14393.81|14393.81|14372.97|14372.97|0
1684245900000|2023-05-16 14:05:00|14382.77|14382.77|14395.56|14395.56|14400.12|14400.12|14382.77|14382.77|0
1684246200000|2023-05-16 14:10:00|14394.67|14394.67|14391.89|14391.89|14394.67|14394.67|14388.55|14388.55|0
1684246500000|2023-05-16 14:15:00|14393.92|14393.92|14401.87|14401.87|14401.87|14401.87|14393.92|14393.92|0
1684246800000|2023-05-16 14:20:00|14400.65|14400.65|14400.98|14400.98|14405.35|14405.35|14400.65|14400.65|0
1684247100000|2023-05-16 14:25:00|14397.44|14397.44|14405.67|14405.67|14406.09|14406.09|14397.44|14397.44|0
1684247400000|2023-05-16 14:30:00|14404.86|14404.86|14408.68|14408.68|14409.57|14409.57|14401.87|14401.87|0
1684247700000|2023-05-16 14:35:00|14411.13|14411.13|14404.87|14404.87|14412.9|14412.9|14401.39|14401.39|0
1684248000000|2023-05-16 14:40:00|14406.09|14406.09|14413.44|14413.44|14413.44|14413.44|14401.45|14401.45|0
1684248300000|2023-05-16 14:45:00|14415.89|14415.89|14410.17|14410.17|14420.59|14420.59|14410.17|14410.17|0
1684248600000|2023-05-16 14:50:00|14411.05|14411.05|14439.23|14439.23|14439.63|14439.63|14411.05|14411.05|0
1684248900000|2023-05-16 14:55:00|14440.11|14440.11|14446.59|14446.59|14449.04|14449.04|14440.11|14440.11|0
1684249200000|2023-05-16 15:00:00|14443.93|14443.93|14437.57|14437.57|14443.93|14443.93|14435.73|14435.73|0
1684249500000|2023-05-16 15:05:00|14438.79|14438.79|14438.51|14438.51|14446.69|14446.69|14438.51|14438.51|0
1684249800000|2023-05-16 15:10:00|14438.11|14438.11|14440.56|14440.56|14444.03|14444.03|14437.7|14437.7|0
1684250100000|2023-05-16 15:15:00|14439.33|14439.33|14442.65|14442.65|14445.1|14445.1|14434.42|14434.42|0
1684250400000|2023-05-16 15:20:00|14443.88|14443.88|14447|14447|14449.85|14449.85|14435.55|14435.55|0
1684250700000|2023-05-16 15:25:00|14446.12|14446.12|14439.22|14439.22|14448.12|14448.12|14439.22|14439.22|0
1684307700000|2023-05-17 07:15:00|14415.81|14415.81|14424.73|14424.73|14424.73|14424.73|14415.81|14415.81|0
1684308000000|2023-05-17 07:20:00|14425.95|14425.95|14422.28|14422.28|14425.95|14425.95|14422.28|14422.28|0
1684308300000|2023-05-17 07:25:00|14418.8|14418.8|14393.68|14393.68|14418.8|14418.8|14390.01|14390.01|0
1684308600000|2023-05-17 07:30:00|14396.13|14396.13|14407.59|14407.59|14410.04|14410.04|14396.13|14396.13|0
1684308900000|2023-05-17 07:35:00|14408.47|14408.47|14414.66|14414.66|14416.71|14416.71|14408.47|14408.47|0
1684309200000|2023-05-17 07:40:00|14416.43|14416.43|14420.99|14420.99|14420.99|14420.99|14416.43|14416.43|0
1684309500000|2023-05-17 07:45:00|14410.56|14410.56|14409.68|14409.68|14412.27|14412.27|14406.34|14406.34|0
1684309800000|2023-05-17 07:50:00|14413.15|14413.15|14409.62|14409.62|14419.82|14419.82|14408.01|14408.01|0
1684310100000|2023-05-17 07:55:00|14406.15|14406.15|14385.17|14385.17|14406.15|14406.15|14385.17|14385.17|0
1684310400000|2023-05-17 08:00:00|14384.36|14384.36|14403.85|14403.85|14403.85|14403.85|14384.36|14384.36|0
1684310700000|2023-05-17 08:05:00|14406.51|14406.51|14429.87|14429.87|14429.87|14429.87|14406.51|14406.51|0
1684311000000|2023-05-17 08:10:00|14430.31|14430.31|14426.47|14426.47|14430.31|14430.31|14424.38|14424.38|0
1684311300000|2023-05-17 08:15:00|14428.92|14428.92|14428.92|14428.92|14428.92|14428.92|14424.02|14424.02|0
1684311900000|2023-05-17 08:25:00|14435.87|14435.87|14444.65|14444.65|14444.65|14444.65|14435.87|14435.87|0
1684312200000|2023-05-17 08:30:00|14445.88|14445.88|14446.02|14446.02|14451.27|14451.27|14443.43|14443.43|0
1684312500000|2023-05-17 08:35:00|14449.69|14449.69|14448.47|14448.47|14452.14|14452.14|14448.47|14448.47|0
1684312800000|2023-05-17 08:40:00|14438.04|14438.04|14456.65|14456.65|14456.65|14456.65|14438.04|14438.04|0
1684313100000|2023-05-17 08:45:00|14457.87|14457.87|14468.69|14468.69|14468.69|14468.69|14457.87|14457.87|0
1684313400000|2023-05-17 08:50:00|14467.81|14467.81|14465.36|14465.36|14467.81|14467.81|14465.36|14465.36|0
1684313700000|2023-05-17 08:55:00|14459.24|14459.24|14456.97|14456.97|14459.24|14459.24|14449.63|14449.63|0
1684314000000|2023-05-17 09:00:00|14460.64|14460.64|14458.24|14458.24|14460.64|14460.64|14451.29|14451.29|0
1684314300000|2023-05-17 09:05:00|14454.76|14454.76|14444.28|14444.28|14454.76|14454.76|14444.28|14444.28|0
1684314600000|2023-05-17 09:10:00|14440.8|14440.8|14437.13|14437.13|14440.8|14440.8|14437.13|14437.13|0
1684314900000|2023-05-17 09:15:00|14436.33|14436.33|14449.49|14449.49|14449.49|14449.49|14436.33|14436.33|0
1684315200000|2023-05-17 09:20:00|14450.38|14450.38|14443.03|14443.03|14450.38|14450.38|14443.03|14443.03|0
1684315500000|2023-05-17 09:25:00|14449.99|14449.99|14451.41|14451.41|14454.88|14454.88|14449.99|14449.99|0
1684315800000|2023-05-17 09:30:00|14452.63|14452.63|14453.52|14453.52|14453.52|14453.52|14452.63|14452.63|0
1684316100000|2023-05-17 09:35:00|14454.74|14454.74|14459.25|14459.25|14459.25|14459.25|14452.29|14452.29|0
1684316400000|2023-05-17 09:40:00|14455.77|14455.77|14450.04|14450.04|14464.14|14464.14|14450.04|14450.04|0
1684316700000|2023-05-17 09:45:00|14448.29|14448.29|14445.99|14445.99|14455.25|14455.25|14444.62|14444.62|0
1684317000000|2023-05-17 09:50:00|14442.51|14442.51|14446.33|14446.33|14447.21|14447.21|14442.51|14442.51|0
1684317300000|2023-05-17 09:55:00|14448.77|14448.77|14452.99|14452.99|14455.73|14455.73|14448.77|14448.77|0
1684317600000|2023-05-17 10:00:00|14451.77|14451.77|14458.92|14458.92|14458.92|14458.92|14450.55|14450.55|0
1684317900000|2023-05-17 10:05:00|14456.47|14456.47|14450.88|14450.88|14456.47|14456.47|14450.88|14450.88|0
1684318200000|2023-05-17 10:10:00|14452.11|14452.11|14452.45|14452.45|14454.22|14454.22|14452.11|14452.11|0
1684318500000|2023-05-17 10:15:00|14451.22|14451.22|14450|14450|14451.22|14451.22|14448.77|14448.77|0
1684318800000|2023-05-17 10:20:00|14446.52|14446.52|14437.19|14437.19|14449.18|14449.18|14437.19|14437.19|0
1684319100000|2023-05-17 10:25:00|14442.09|14442.09|14442.09|14442.09|14445.56|14445.56|14442.09|14442.09|0
1684319400000|2023-05-17 10:30:00|14445.56|14445.56|14435.96|14435.96|14445.56|14445.56|14435.96|14435.96|0
1684319700000|2023-05-17 10:35:00|14435.08|14435.08|14427.93|14427.93|14435.08|14435.08|14427.93|14427.93|0
1684320000000|2023-05-17 10:40:00|14424.45|14424.45|14423.71|14423.71|14426.16|14426.16|14421.46|14421.46|0
1684320300000|2023-05-17 10:45:00|14422.48|14422.48|14424.93|14424.93|14424.93|14424.93|14422.48|14422.48|0
1684320900000|2023-05-17 10:55:00|14426.7|14426.7|14425.82|14425.82|14427.59|14427.59|14424.59|14424.59|0
1684321200000|2023-05-17 11:00:00|14424.59|14424.59|14430.32|14430.32|14438.22|14438.22|14424.59|14424.59|0
1684321500000|2023-05-17 11:05:00|14429.1|14429.1|14432.19|14432.19|14435.02|14435.02|14429.1|14429.1|0
1684321800000|2023-05-17 11:10:00|14431.3|14431.3|14404.86|14404.86|14431.3|14431.3|14404.86|14404.86|0
1684322100000|2023-05-17 11:15:00|14402.85|14402.85|14393.69|14393.69|14402.85|14402.85|14393.69|14393.69|0
1684322400000|2023-05-17 11:20:00|14391.92|14391.92|14392.64|14392.64|14392.64|14392.64|14388.44|14388.44|0
1684322700000|2023-05-17 11:25:00|14390.86|14390.86|14381.46|14381.46|14390.86|14390.86|14377.99|14377.99|0
1684323000000|2023-05-17 11:30:00|14382.69|14382.69|14384.8|14384.8|14386.02|14386.02|14382.69|14382.69|0
1684323300000|2023-05-17 11:35:00|14383.57|14383.57|14379.9|14379.9|14383.57|14383.57|14379.9|14379.9|0
1684323600000|2023-05-17 11:40:00|14378.68|14378.68|14380.92|14380.92|14382.35|14382.35|14378.68|14378.68|0
1684323900000|2023-05-17 11:45:00|14387.87|14387.87|14386.73|14386.73|14389.64|14389.64|14386.73|14386.73|0
1684324200000|2023-05-17 11:50:00|14393.68|14393.68|14393.68|14393.68|14393.68|14393.68|14393.68|14393.68|0
1684324500000|2023-05-17 11:55:00|14392.87|14392.87|14397.03|14397.03|14397.03|14397.03|14386.4|14386.4|0
1684324800000|2023-05-17 12:00:00|14390.07|14390.07|14390.07|14390.07|14390.07|14390.07|14390.07|14390.07|0
1684325100000|2023-05-17 12:05:00|14388.85|14388.85|14388.85|14388.85|14388.85|14388.85|14388.85|14388.85|0
1684325400000|2023-05-17 12:10:00|14385.37|14385.37|14385.69|14385.69|14388.35|14388.35|14385.37|14385.37|0
1684325700000|2023-05-17 12:15:00|14386.92|14386.92|14382.62|14382.62|14386.92|14386.92|14381.4|14381.4|0
1684326000000|2023-05-17 12:20:00|14383.51|14383.51|14388.28|14388.28|14390.46|14390.46|14383.51|14383.51|0
1684326300000|2023-05-17 12:25:00|14389.51|14389.51|14387.43|14387.43|14389.51|14389.51|14384.81|14384.81|0
1684326600000|2023-05-17 12:30:00|14386.21|14386.21|14381.7|14381.7|14388.65|14388.65|14381.7|14381.7|0
1684326900000|2023-05-17 12:35:00|14378.03|14378.03|14382.27|14382.27|14382.27|14382.27|14378.03|14378.03|0
1684327200000|2023-05-17 12:40:00|14389.22|14389.22|14383.29|14383.29|14389.22|14389.22|14379.82|14379.82|0
1684327500000|2023-05-17 12:45:00|14382.07|14382.07|14383.98|14383.98|14393.38|14393.38|14382.07|14382.07|0
1684327800000|2023-05-17 12:50:00|14382.76|14382.76|14383.98|14383.98|14384.87|14384.87|14381.53|14381.53|0
1684328400000|2023-05-17 13:00:00|14384.87|14384.87|14385.76|14385.76|14385.76|14385.76|14384.87|14384.87|0
1684328700000|2023-05-17 13:05:00|14386.98|14386.98|14389.15|14389.15|14389.15|14389.15|14385.67|14385.67|0
1684329000000|2023-05-17 13:10:00|14391.59|14391.59|14391.59|14391.59|14391.59|14391.59|14391.59|14391.59|0
1684329300000|2023-05-17 13:15:00|14388.12|14388.12|14391.42|14391.42|14391.42|14391.42|14388.12|14388.12|0
1684329600000|2023-05-17 13:20:00|14390.53|14390.53|14391.34|14391.34|14392.56|14392.56|14388.89|14388.89|0
1684330200000|2023-05-17 13:30:00|14395.01|14395.01|14388.2|14388.2|14395.01|14395.01|14384.72|14384.72|0
1684330500000|2023-05-17 13:35:00|14388.6|14388.6|14380.42|14380.42|14388.6|14388.6|14377.97|14377.97|0
1684330800000|2023-05-17 13:40:00|14379.2|14379.2|14381.17|14381.17|14382.39|14382.39|14373.27|14373.27|0
1684331100000|2023-05-17 13:45:00|14384.84|14384.84|14377.55|14377.55|14384.84|14384.84|14376.66|14376.66|0
1684331400000|2023-05-17 13:50:00|14378.43|14378.43|14379.06|14379.06|14379.66|14379.66|14375.1|14375.1|0
1684331700000|2023-05-17 13:55:00|14380.28|14380.28|14379.26|14379.26|14381.51|14381.51|14378.03|14378.03|0
1684332000000|2023-05-17 14:00:00|14378.03|14378.03|14373.97|14373.97|14382.89|14382.89|14373.97|14373.97|0
1684332300000|2023-05-17 14:05:00|14376.42|14376.42|14393.65|14393.65|14393.65|14393.65|14375.2|14375.2|0
1684332600000|2023-05-17 14:10:00|14394.87|14394.87|14398.34|14398.34|14405.35|14405.35|14392.43|14392.43|0
1684332900000|2023-05-17 14:15:00|14395.89|14395.89|14398.95|14398.95|14400.96|14400.96|14395.89|14395.89|0
1684333200000|2023-05-17 14:20:00|14398.06|14398.06|14386.61|14386.61|14399.29|14399.29|14386.61|14386.61|0
1684333500000|2023-05-17 14:25:00|14387.49|14387.49|14398.18|14398.18|14405.43|14405.43|14387.49|14387.49|0
1684333800000|2023-05-17 14:30:00|14399.39|14399.39|14403.95|14403.95|14406.06|14406.06|14399.39|14399.39|0
1684334100000|2023-05-17 14:35:00|14402.72|14402.72|14408.45|14408.45|14408.45|14408.45|14402.72|14402.72|0
1684334400000|2023-05-17 14:40:00|14409.68|14409.68|14411.59|14411.59|14411.59|14411.59|14407.23|14407.23|0
1684334700000|2023-05-17 14:45:00|14410.36|14410.36|14400.96|14400.96|14410.36|14410.36|14400.96|14400.96|0
1684335000000|2023-05-17 14:50:00|14401.85|14401.85|14402.05|14402.05|14406.41|14406.41|14398.37|14398.37|0
1684335300000|2023-05-17 14:55:00|14401.16|14401.16|14399.78|14399.78|14403.25|14403.25|14392.82|14392.82|0
1684335600000|2023-05-17 15:00:00|14403.25|14403.25|14409.65|14409.65|14412.65|14412.65|14402.5|14402.5|0
1684335900000|2023-05-17 15:05:00|14410.54|14410.54|14418.91|14418.91|14418.91|14418.91|14410.54|14410.54|0
1684336200000|2023-05-17 15:10:00|14417.69|14417.69|14408.06|14408.06|14418.09|14418.09|14408.06|14408.06|0
1684336500000|2023-05-17 15:15:00|14393.64|14393.64|14409.86|14409.86|14410.28|14410.28|14389.97|14389.97|0
1684336800000|2023-05-17 15:20:00|14408.63|14408.63|14402.4|14402.4|14408.63|14408.63|14402.4|14402.4|0
1684337100000|2023-05-17 15:25:00|14398.92|14398.92|14397.89|14397.89|14398.92|14398.92|14389.18|14389.18|0
1684394100000|2023-05-18 07:15:00|14535.38|14535.38|14531|14531|14543.68|14543.68|14531|14531|0
1684394400000|2023-05-18 07:20:00|14534.48|14534.48|14526.68|14526.68|14545.3|14545.3|14523.47|14523.47|0
1684394700000|2023-05-18 07:25:00|14524.91|14524.91|14506.01|14506.01|14524.91|14524.91|14506.01|14506.01|0
1684395000000|2023-05-18 07:30:00|14497.44|14497.44|14505.62|14505.62|14505.62|14505.62|14493.97|14493.97|0
1684395300000|2023-05-18 07:35:00|14502.96|14502.96|14504.19|14504.19|14504.19|14504.19|14500.71|14500.71|0
1684395600000|2023-05-18 07:40:00|14511.14|14511.14|14515.57|14515.57|14515.57|14515.57|14511.14|14511.14|0
1684395900000|2023-05-18 07:45:00|14507.27|14507.27|14501.14|14501.14|14507.27|14507.27|14497.47|14497.47|0
1684396200000|2023-05-18 07:50:00|14502.92|14502.92|14505.37|14505.37|14505.37|14505.37|14502.92|14502.92|0
1684396500000|2023-05-18 07:55:00|14515.79|14515.79|14519.27|14519.27|14519.27|14519.27|14515.79|14515.79|0
1684396800000|2023-05-18 08:00:00|14516.82|14516.82|14510.55|14510.55|14518.05|14518.05|14510.55|14510.55|0
1684397100000|2023-05-18 08:05:00|14507.08|14507.08|14513.75|14513.75|14513.75|14513.75|14507.08|14507.08|0
1684397400000|2023-05-18 08:10:00|14514.97|14514.97|14514.97|14514.97|14517.42|14517.42|14512.52|14512.52|0
1684397700000|2023-05-18 08:15:00|14525.4|14525.4|14519.68|14519.68|14525.4|14525.4|14519.68|14519.68|0
1684398000000|2023-05-18 08:20:00|14525.8|14525.8|14543.18|14543.18|14543.18|14543.18|14525.8|14525.8|0
1684398300000|2023-05-18 08:25:00|14536.23|14536.23|14532.75|14532.75|14539.71|14539.71|14532.75|14532.75|0
1684398600000|2023-05-18 08:30:00|14531.95|14531.95|14531.95|14531.95|14531.95|14531.95|14531.95|14531.95|0
1684398900000|2023-05-18 08:35:00|14528.47|14528.47|14527.25|14527.25|14529.7|14529.7|14527.25|14527.25|0
1684399200000|2023-05-18 08:40:00|14526.85|14526.85|14526.85|14526.85|14526.85|14526.85|14526.85|14526.85|0
1684399500000|2023-05-18 08:45:00|14519.89|14519.89|14521.95|14521.95|14526.85|14526.85|14519.5|14519.5|0
1684399800000|2023-05-18 08:50:00|14521.06|14521.06|14519.84|14519.84|14521.06|14521.06|14519.84|14519.84|0
1684400100000|2023-05-18 08:55:00|14521.06|14521.06|14516.02|14516.02|14521.06|14521.06|14516.02|14516.02|0
1684400400000|2023-05-18 09:00:00|14512.34|14512.34|14502.2|14502.2|14518.07|14518.07|14502.2|14502.2|0
1684400700000|2023-05-18 09:05:00|14499.78|14499.78|14499.96|14499.96|14499.96|14499.96|14497.77|14497.77|0
1684401000000|2023-05-18 09:10:00|14503.02|14503.02|14512.78|14512.78|14512.78|14512.78|14499.96|14499.96|0
1684401300000|2023-05-18 09:15:00|14509.3|14509.3|14509.3|14509.3|14509.3|14509.3|14509.3|14509.3|0
1684401900000|2023-05-18 09:25:00|14508.08|14508.08|14506.85|14506.85|14508.08|14508.08|14506.85|14506.85|0
1684402200000|2023-05-18 09:30:00|14505.97|14505.97|14505.97|14505.97|14505.97|14505.97|14504.74|14504.74|0
1684402500000|2023-05-18 09:35:00|14507.19|14507.19|14498.82|14498.82|14507.19|14507.19|14498.82|14498.82|0
1684402800000|2023-05-18 09:40:00|14497.21|14497.21|14494.81|14494.81|14497.21|14497.21|14493.59|14493.59|0
1684403400000|2023-05-18 09:50:00|14497.26|14497.26|14497.26|14497.26|14497.26|14497.26|14496.04|14496.04|0
1684403700000|2023-05-18 09:55:00|14507.69|14507.69|14507.69|14507.69|14507.69|14507.69|14507.69|14507.69|0
1684404000000|2023-05-18 10:00:00|14508.92|14508.92|14512.59|14512.59|14512.59|14512.59|14508.92|14508.92|0
1684404300000|2023-05-18 10:05:00|14515.04|14515.04|14511.56|14511.56|14515.04|14515.04|14511.56|14511.56|0
1684404600000|2023-05-18 10:10:00|14510.34|14510.34|14516.54|14516.54|14516.54|14516.54|14509.11|14509.11|0
1684404900000|2023-05-18 10:15:00|14513.06|14513.06|14500.19|14500.19|14513.06|14513.06|14500.19|14500.19|0
1684405200000|2023-05-18 10:20:00|14498.44|14498.44|14493.2|14493.2|14498.44|14498.44|14489.72|14489.72|0
1684405500000|2023-05-18 10:25:00|14490.54|14490.54|14490.54|14490.54|14490.54|14490.54|14490.54|14490.54|0
1684405800000|2023-05-18 10:30:00|14494.02|14494.02|14490.53|14490.53|14494.9|14494.9|14490.53|14490.53|0
1684406100000|2023-05-18 10:35:00|14491.42|14491.42|14491.42|14491.42|14491.42|14491.42|14491.42|14491.42|0
1684406700000|2023-05-18 10:45:00|14496.32|14496.32|14503.27|14503.27|14504.49|14504.49|14496.32|14496.32|0
1684407000000|2023-05-18 10:50:00|14504.16|14504.16|14503.27|14503.27|14506.6|14506.6|14503.27|14503.27|0
1684407300000|2023-05-18 10:55:00|14506.75|14506.75|14506.75|14506.75|14506.75|14506.75|14506.75|14506.75|0
1684407600000|2023-05-18 11:00:00|14509.8|14509.8|14509.37|14509.37|14509.8|14509.8|14509.37|14509.37|0
1684407900000|2023-05-18 11:05:00|14514.26|14514.26|14504.86|14504.86|14514.26|14514.26|14504.86|14504.86|0
1684408200000|2023-05-18 11:10:00|14503.64|14503.64|14502.21|14502.21|14506.09|14506.09|14502.21|14502.21|0
1684408500000|2023-05-18 11:15:00|14498.73|14498.73|14502.21|14502.21|14502.21|14502.21|14498.73|14498.73|0
1684408800000|2023-05-18 11:20:00|14499.76|14499.76|14497.31|14497.31|14499.76|14499.76|14497.31|14497.31|0
1684409100000|2023-05-18 11:25:00|14500.78|14500.78|14504.26|14504.26|14504.26|14504.26|14500.78|14500.78|0
1684410000000|2023-05-18 11:40:00|14501.81|14501.81|14505.29|14505.29|14505.29|14505.29|14501.81|14501.81|0
1684410300000|2023-05-18 11:45:00|14508.96|14508.96|14510.62|14510.62|14510.62|14510.62|14508.96|14508.96|0
1684410600000|2023-05-18 11:50:00|14509.4|14509.4|14504.39|14504.39|14509.4|14509.4|14504.39|14504.39|0
1684410900000|2023-05-18 11:55:00|14505.62|14505.62|14503.44|14503.44|14505.62|14505.62|14503.44|14503.44|0
1684411200000|2023-05-18 12:00:00|14500.99|14500.99|14494.28|14494.28|14500.99|14500.99|14494.28|14494.28|0
1684411500000|2023-05-18 12:05:00|14495.17|14495.17|14494.51|14494.51|14495.17|14495.17|14491.69|14491.69|0
1684411800000|2023-05-18 12:10:00|14493.62|14493.62|14493.62|14493.62|14493.62|14493.62|14493.62|14493.62|0
1684412100000|2023-05-18 12:15:00|14486.67|14486.67|14470.7|14470.7|14486.67|14486.67|14470.7|14470.7|0
1684412400000|2023-05-18 12:20:00|14472.47|14472.47|14470.02|14470.02|14474.92|14474.92|14470.02|14470.02|0
1684412700000|2023-05-18 12:25:00|14468.8|14468.8|14467.01|14467.01|14471.61|14471.61|14467.01|14467.01|0
1684413000000|2023-05-18 12:30:00|14466.2|14466.2|14467.37|14467.37|14471.65|14471.65|14466.2|14466.2|0
1684413300000|2023-05-18 12:35:00|14468.59|14468.59|14468.73|14468.73|14472.07|14472.07|14468.59|14468.59|0
1684413600000|2023-05-18 12:40:00|14470.34|14470.34|14470.34|14470.34|14470.34|14470.34|14470.34|14470.34|0
1684413900000|2023-05-18 12:45:00|14471.22|14471.22|14473.12|14473.12|14476.11|14476.11|14471.22|14471.22|0
1684414200000|2023-05-18 12:50:00|14474.34|14474.34|14476.59|14476.59|14480.27|14480.27|14474.34|14474.34|0
1684414500000|2023-05-18 12:55:00|14473.12|14473.12|14464.15|14464.15|14473.12|14473.12|14464.15|14464.15|0
1684414800000|2023-05-18 13:00:00|14465.36|14465.36|14471.79|14471.79|14471.79|14471.79|14465.36|14465.36|0
1684415100000|2023-05-18 13:05:00|14470.19|14470.19|14469.78|14469.78|14470.19|14470.19|14469.78|14469.78|0
1684415400000|2023-05-18 13:10:00|14472.23|14472.23|14459.16|14459.16|14472.23|14472.23|14459.16|14459.16|0
1684415700000|2023-05-18 13:15:00|14455.68|14455.68|14470.53|14470.53|14470.53|14470.53|14455.68|14455.68|0
1684416000000|2023-05-18 13:20:00|14468.08|14468.08|14469.65|14469.65|14469.65|14469.65|14463.72|14463.72|0
1684416300000|2023-05-18 13:25:00|14470.87|14470.87|14462.33|14462.33|14475.57|14475.57|14462.33|14462.33|0
1684416600000|2023-05-18 13:30:00|14461.89|14461.89|14439.35|14439.35|14461.89|14461.89|14439.35|14439.35|0
1684416900000|2023-05-18 13:35:00|14439.75|14439.75|14443.89|14443.89|14443.89|14443.89|14431.01|14431.01|0
1684417200000|2023-05-18 13:40:00|14447.37|14447.37|14449.03|14449.03|14451.04|14451.04|14446.59|14446.59|0
1684417500000|2023-05-18 13:45:00|14447.81|14447.81|14446.2|14446.2|14447.81|14447.81|14445.8|14445.8|0
1684417800000|2023-05-18 13:50:00|14441.5|14441.5|14423.55|14423.55|14441.5|14441.5|14423.55|14423.55|0
1684418100000|2023-05-18 13:55:00|14422.33|14422.33|14422.64|14422.64|14422.64|14422.64|14418.53|14418.53|0
1684418400000|2023-05-18 14:00:00|14420.2|14420.2|14423.34|14423.34|14423.34|14423.34|14417.22|14417.22|0
1684418700000|2023-05-18 14:05:00|14427.01|14427.01|14435.9|14435.9|14435.9|14435.9|14422.31|14422.31|0
1684419000000|2023-05-18 14:10:00|14437.12|14437.12|14438.89|14438.89|14441.34|14441.34|14437.12|14437.12|0
1684419300000|2023-05-18 14:15:00|14437.66|14437.66|14451.33|14451.33|14453.78|14453.78|14432.96|14432.96|0
1684419600000|2023-05-18 14:20:00|14450.44|14450.44|14474.8|14474.8|14474.8|14474.8|14450.44|14450.44|0
1684419900000|2023-05-18 14:25:00|14473.58|14473.58|14459.47|14459.47|14473.58|14473.58|14454.77|14454.77|0
1684420200000|2023-05-18 14:30:00|14457.86|14457.86|14487.53|14487.53|14487.53|14487.53|14457.86|14457.86|0
1684420500000|2023-05-18 14:35:00|14489.31|14489.31|14496.74|14496.74|14506.19|14506.19|14488.42|14488.42|0
1684420800000|2023-05-18 14:40:00|14498.75|14498.75|14499.47|14499.47|14502.42|14502.42|14496|14496|0
1684421100000|2023-05-18 14:45:00|14498.26|14498.26|14493.25|14493.25|14503.16|14503.16|14493.25|14493.25|0
1684421400000|2023-05-18 14:50:00|14492.03|14492.03|14496.33|14496.33|14499.18|14499.18|14492.03|14492.03|0
1684421700000|2023-05-18 14:55:00|14493.88|14493.88|14490.3|14490.3|14493.88|14493.88|14488.65|14488.65|0
1684422000000|2023-05-18 15:00:00|14492.75|14492.75|14511.36|14511.36|14514|14514|14491.53|14491.53|0
1684422300000|2023-05-18 15:05:00|14510.55|14510.55|14515.24|14515.24|14515.24|14515.24|14506.48|14506.48|0
1684422600000|2023-05-18 15:10:00|14516.12|14516.12|14526.6|14526.6|14530.36|14530.36|14513.06|14513.06|0
1684422900000|2023-05-18 15:15:00|14527|14527|14535.78|14535.78|14549.05|14549.05|14527|14527|0
1684423200000|2023-05-18 15:20:00|14539.45|14539.45|14532.24|14532.24|14539.45|14539.45|14527.94|14527.94|0
1684423500000|2023-05-18 15:25:00|14531.01|14531.01|14531.89|14531.89|14534.77|14534.77|14527.18|14527.18|0
1684480500000|2023-05-19 07:15:00|14577.18|14577.18|14624.18|14624.18|14624.18|14624.18|14577.18|14577.18|0
1684480800000|2023-05-19 07:20:00|14622.41|14622.41|14607.27|14607.27|14622.41|14622.41|14607.27|14607.27|0
1684481100000|2023-05-19 07:25:00|14601.15|14601.15|14583.99|14583.99|14601.15|14601.15|14583.99|14583.99|0
1684481400000|2023-05-19 07:30:00|14593.39|14593.39|14614.5|14614.5|14614.5|14614.5|14593.39|14593.39|0
1684481700000|2023-05-19 07:35:00|14613.7|14613.7|14610.22|14610.22|14613.7|14613.7|14610.22|14610.22|0
1684482000000|2023-05-19 07:40:00|14613.7|14613.7|14616.11|14616.11|14616.91|14616.91|14613.7|14613.7|0
1684482300000|2023-05-19 07:45:00|14617.33|14617.33|14618.56|14618.56|14618.56|14618.56|14617.33|14617.33|0
1684482600000|2023-05-19 07:50:00|14622.23|14622.23|14638.15|14638.15|14638.15|14638.15|14622.23|14622.23|0
1684482900000|2023-05-19 07:55:00|14645.1|14645.1|14644.71|14644.71|14648.58|14648.58|14641.23|14641.23|0
1684483200000|2023-05-19 08:00:00|14641.23|14641.23|14643.29|14643.29|14644.51|14644.51|14637.56|14637.56|0
1684483500000|2023-05-19 08:05:00|14645.73|14645.73|14639.61|14639.61|14656.16|14656.16|14639.61|14639.61|0
1684483800000|2023-05-19 08:10:00|14640.84|14640.84|14642.06|14642.06|14642.06|14642.06|14640.84|14640.84|0
1684484100000|2023-05-19 08:15:00|14649.01|14649.01|14655.97|14655.97|14655.97|14655.97|14645.34|14645.34|0
1684484700000|2023-05-19 08:25:00|14655.16|14655.16|14654.74|14654.74|14656.75|14656.75|14653.94|14653.94|0
1684485000000|2023-05-19 08:30:00|14655.55|14655.55|14673.9|14673.9|14673.9|14673.9|14655.55|14655.55|0
1684485300000|2023-05-19 08:35:00|14675.13|14675.13|14680.31|14680.31|14685.62|14685.62|14675.13|14675.13|0
1684485600000|2023-05-19 08:40:00|14676.83|14676.83|14676.83|14676.83|14676.83|14676.83|14676.83|14676.83|0
1684485900000|2023-05-19 08:45:00|14678.06|14678.06|14685.4|14685.4|14685.4|14685.4|14678.06|14678.06|0
1684486200000|2023-05-19 08:50:00|14684.6|14684.6|14684.6|14684.6|14684.6|14684.6|14684.6|14684.6|0
1684486500000|2023-05-19 08:55:00|14685.8|14685.8|14676.03|14676.03|14685.8|14685.8|14676.03|14676.03|0
1684486800000|2023-05-19 09:00:00|14674.02|14674.02|14640.48|14640.48|14674.02|14674.02|14637.01|14637.01|0
1684487100000|2023-05-19 09:05:00|14650.91|14650.91|14649.83|14649.83|14650.91|14650.91|14647.24|14647.24|0
1684487400000|2023-05-19 09:10:00|14648.06|14648.06|14648.94|14648.94|14648.94|14648.94|14648.06|14648.06|0
1684487700000|2023-05-19 09:15:00|14638.52|14638.52|14626.47|14626.47|14645.47|14645.47|14626.47|14626.47|0
1684488000000|2023-05-19 09:20:00|14622.99|14622.99|14618.09|14618.09|14622.99|14622.99|14618.09|14618.09|0
1684488300000|2023-05-19 09:25:00|14621.57|14621.57|14623.02|14623.02|14623.02|14623.02|14620.36|14620.36|0
1684488600000|2023-05-19 09:30:00|14629.97|14629.97|14629.97|14629.97|14629.97|14629.97|14629.97|14629.97|0
1684488900000|2023-05-19 09:35:00|14627.53|14627.53|14632.42|14632.42|14632.42|14632.42|14627.53|14627.53|0
1684489200000|2023-05-19 09:40:00|14633.65|14633.65|14633.65|14633.65|14633.65|14633.65|14633.65|14633.65|0
1684489500000|2023-05-19 09:45:00|14629.97|14629.97|14618.32|14618.32|14631.2|14631.2|14618.32|14618.32|0
1684489800000|2023-05-19 09:50:00|14620.77|14620.77|14612.4|14612.4|14620.77|14620.77|14612.4|14612.4|0
1684490100000|2023-05-19 09:55:00|14616.07|14616.07|14612.91|14612.91|14627.01|14627.01|14612.4|14612.4|0
1684490400000|2023-05-19 10:00:00|14616.38|14616.38|14618.75|14618.75|14618.83|14618.83|14616.38|14616.38|0
1684490700000|2023-05-19 10:05:00|14621.16|14621.16|14628.31|14628.31|14630.76|14630.76|14621.16|14621.16|0
1684491000000|2023-05-19 10:10:00|14629.53|14629.53|14636.88|14636.88|14636.88|14636.88|14629.53|14629.53|0
1684491300000|2023-05-19 10:15:00|14629.93|14629.93|14624|14624|14629.93|14629.93|14624|14624|0
1684491600000|2023-05-19 10:20:00|14627.48|14627.48|14629.93|14629.93|14629.93|14629.93|14627.48|14627.48|0
1684491900000|2023-05-19 10:25:00|14632.58|14632.58|14633.81|14633.81|14633.81|14633.81|14629.93|14629.93|0
1684492200000|2023-05-19 10:30:00|14640.76|14640.76|14640.76|14640.76|14640.76|14640.76|14640.76|14640.76|0
1684492500000|2023-05-19 10:35:00|14638.99|14638.99|14625.73|14625.73|14640.21|14640.21|14625.73|14625.73|0
1684492800000|2023-05-19 10:40:00|14626.6|14626.6|14626.6|14626.6|14626.6|14626.6|14626.6|14626.6|0
1684493100000|2023-05-19 10:45:00|14625.72|14625.72|14619.79|14619.79|14625.72|14625.72|14619.79|14619.79|0
1684493400000|2023-05-19 10:50:00|14618.99|14618.99|14610.33|14610.33|14618.99|14618.99|14610.33|14610.33|0
1684493700000|2023-05-19 10:55:00|14617.28|14617.28|14621.71|14621.71|14621.71|14621.71|14615.51|14615.51|0
1684494000000|2023-05-19 11:00:00|14618.23|14618.23|14622.99|14622.99|14625.97|14625.97|14618.23|14618.23|0
1684494300000|2023-05-19 11:05:00|14633.42|14633.42|14637.93|14637.93|14640.37|14640.37|14633.42|14633.42|0
1684494600000|2023-05-19 11:10:00|14638.33|14638.33|14637.12|14637.12|14638.33|14638.33|14637.12|14637.12|0
1684494900000|2023-05-19 11:15:00|14640.6|14640.6|14643.26|14643.26|14643.26|14643.26|14640.6|14640.6|0
1684495200000|2023-05-19 11:20:00|14645.7|14645.7|14652.8|14652.8|14652.8|14652.8|14645.7|14645.7|0
1684495500000|2023-05-19 11:25:00|14651.58|14651.58|14649.33|14649.33|14656.28|14656.28|14649.33|14649.33|0
1684495800000|2023-05-19 11:30:00|14659.76|14659.76|14645.46|14645.46|14659.76|14659.76|14645.46|14645.46|0
1684496100000|2023-05-19 11:35:00|14646.68|14646.68|14644.02|14644.02|14646.68|14646.68|14644.02|14644.02|0
1684496400000|2023-05-19 11:40:00|14637.07|14637.07|14636.67|14636.67|14637.88|14637.88|14636.67|14636.67|0
1684496700000|2023-05-19 11:45:00|14639.08|14639.08|14637.86|14637.86|14639.08|14639.08|14634.38|14634.38|0
1684497000000|2023-05-19 11:50:00|14636.97|14636.97|14637.86|14637.86|14637.86|14637.86|14636.97|14636.97|0
1684497300000|2023-05-19 11:55:00|14636.65|14636.65|14637.04|14637.04|14638.26|14638.26|14633.36|14633.36|0
1684497600000|2023-05-19 12:00:00|14639.48|14639.48|14639.89|14639.89|14641.93|14641.93|14639.48|14639.48|0
1684497900000|2023-05-19 12:05:00|14637.44|14637.44|14633.77|14633.77|14637.44|14637.44|14633.77|14633.77|0
1684498500000|2023-05-19 12:15:00|14635.54|14635.54|14633.41|14633.41|14643.84|14643.84|14633.41|14633.41|0
1684498800000|2023-05-19 12:20:00|14637.08|14637.08|14640.56|14640.56|14640.56|14640.56|14637.08|14637.08|0
1684499100000|2023-05-19 12:25:00|14639.34|14639.34|14639|14639|14641.45|14641.45|14636.55|14636.55|0
1684499400000|2023-05-19 12:30:00|14637.23|14637.23|14636|14636|14637.23|14637.23|14636|14636|0
1684499700000|2023-05-19 12:35:00|14634.78|14634.78|14626.8|14626.8|14637.23|14637.23|14626.8|14626.8|0
1684500000000|2023-05-19 12:40:00|14628.02|14628.02|14626.8|14626.8|14628.02|14628.02|14626.8|14626.8|0
1684500300000|2023-05-19 12:45:00|14625.57|14625.57|14628.23|14628.23|14628.23|14628.23|14625.57|14625.57|0
1684500600000|2023-05-19 12:50:00|14629.45|14629.45|14622.52|14622.52|14629.45|14629.45|14622.52|14622.52|0
1684500900000|2023-05-19 12:55:00|14624.29|14624.29|14620.78|14620.78|14624.29|14624.29|14618.77|14618.77|0
1684501200000|2023-05-19 13:00:00|14624.26|14624.26|14619.55|14619.55|14624.26|14624.26|14619.55|14619.55|0
1684501500000|2023-05-19 13:05:00|14623.03|14623.03|14621.41|14621.41|14623.82|14623.82|14619.55|14619.55|0
1684501800000|2023-05-19 13:10:00|14621.01|14621.01|14619.47|14619.47|14625.6|14625.6|14619.47|14619.47|0
1684502100000|2023-05-19 13:15:00|14620.36|14620.36|14626.26|14626.26|14626.26|14626.26|14620.36|14620.36|0
1684502400000|2023-05-19 13:20:00|14627.15|14627.15|14635.52|14635.52|14636.75|14636.75|14627.15|14627.15|0
1684502700000|2023-05-19 13:25:00|14632.05|14632.05|14648.89|14648.89|14650.46|14650.46|14629.6|14629.6|0
1684503000000|2023-05-19 13:30:00|14652.37|14652.37|14649.49|14649.49|14652.37|14652.37|14643.16|14643.16|0
1684503300000|2023-05-19 13:35:00|14645.82|14645.82|14640.7|14640.7|14645.82|14645.82|14639.81|14639.81|0
1684503600000|2023-05-19 13:40:00|14639.47|14639.47|14651.27|14651.27|14652.49|14652.49|14638.59|14638.59|0
1684503900000|2023-05-19 13:45:00|14653.72|14653.72|14665.02|14665.02|14665.02|14665.02|14653.72|14653.72|0
1684504200000|2023-05-19 13:50:00|14661.54|14661.54|14656.21|14656.21|14665.82|14665.82|14656.21|14656.21|0
1684504500000|2023-05-19 13:55:00|14649.26|14649.26|14643.91|14643.91|14649.26|14649.26|14642.69|14642.69|0
1684504800000|2023-05-19 14:00:00|14640.24|14640.24|14639.02|14639.02|14642.69|14642.69|14634.32|14634.32|0
1684505100000|2023-05-19 14:05:00|14638.21|14638.21|14640.66|14640.66|14640.66|14640.66|14636.99|14636.99|0
1684505400000|2023-05-19 14:10:00|14651.09|14651.09|14644.18|14644.18|14651.09|14651.09|14641.35|14641.35|0
1684505700000|2023-05-19 14:15:00|14642.96|14642.96|14645.77|14645.77|14649.25|14649.25|14642.96|14642.96|0
1684506000000|2023-05-19 14:20:00|14649.25|14649.25|14643.58|14643.58|14649.25|14649.25|14643.58|14643.58|0
1684506300000|2023-05-19 14:25:00|14642.78|14642.78|14644.86|14644.86|14648.33|14648.33|14633.01|14633.01|0
1684506600000|2023-05-19 14:30:00|14643.63|14643.63|14639.56|14639.56|14644.04|14644.04|14638.33|14638.33|0
1684506900000|2023-05-19 14:35:00|14636.08|14636.08|14630.6|14630.6|14639.56|14639.56|14628.6|14628.6|0
1684507200000|2023-05-19 14:40:00|14631.82|14631.82|14616.9|14616.9|14631.82|14631.82|14616.9|14616.9|0
1684507500000|2023-05-19 14:45:00|14620.37|14620.37|14627.44|14627.44|14627.44|14627.44|14617.92|14617.92|0
1684507800000|2023-05-19 14:50:00|14631.12|14631.12|14641.07|14641.07|14641.07|14641.07|14631.12|14631.12|0
1684508100000|2023-05-19 14:55:00|14641.87|14641.87|14642.38|14642.38|14643.34|14643.34|14639.86|14639.86|0
1684508400000|2023-05-19 15:00:00|14645.85|14645.85|14656|14656|14658.45|14658.45|14645.85|14645.85|0
1684508700000|2023-05-19 15:05:00|14653.55|14653.55|14648.06|14648.06|14653.55|14653.55|14648.06|14648.06|0
1684509000000|2023-05-19 15:10:00|14649.28|14649.28|14645.32|14645.32|14651.71|14651.71|14644.1|14644.1|0
1684509300000|2023-05-19 15:15:00|14642.87|14642.87|14630.91|14630.91|14644.65|14644.65|14628.32|14628.32|0
1684509600000|2023-05-19 15:20:00|14631.8|14631.8|14654.22|14654.22|14658.8|14658.8|14631.8|14631.8|0
1684509900000|2023-05-19 15:25:00|14647.27|14647.27|14636.2|14636.2|14647.27|14647.27|14627.81|14627.81|0
1684739700000|2023-05-22 07:15:00|14652.3|14652.3|14623.27|14623.27|14652.5|14652.5|14623.27|14623.27|0
1684740000000|2023-05-22 07:20:00|14620.82|14620.82|14579.1|14579.1|14620.82|14620.82|14579.1|14579.1|0
1684740300000|2023-05-22 07:25:00|14577.88|14577.88|14577.88|14577.88|14577.88|14577.88|14577.88|14577.88|0
1684740600000|2023-05-22 07:30:00|14570.93|14570.93|14565|14565|14577.88|14577.88|14565|14565|0
1684740900000|2023-05-22 07:35:00|14563.23|14563.23|14546.04|14546.04|14563.23|14563.23|14545.85|14545.85|0
1684741200000|2023-05-22 07:40:00|14549.52|14549.52|14550.88|14550.88|14550.88|14550.88|14545.98|14545.98|0
1684741500000|2023-05-22 07:45:00|14557.83|14557.83|14597.29|14597.29|14600.96|14600.96|14557.83|14557.83|0
1684741800000|2023-05-22 07:50:00|14604.24|14604.24|14626.08|14626.08|14626.08|14626.08|14604.24|14604.24|0
1684742100000|2023-05-22 07:55:00|14629.55|14629.55|14607.67|14607.67|14635.48|14635.48|14607.67|14607.67|0
1684742400000|2023-05-22 08:00:00|14606.86|14606.86|14606.86|14606.86|14606.86|14606.86|14606.86|14606.86|0
1684742700000|2023-05-22 08:05:00|14601.97|14601.97|14589.12|14589.12|14601.97|14601.97|14589.12|14589.12|0
1684743000000|2023-05-22 08:10:00|14591.54|14591.54|14593.95|14593.95|14593.95|14593.95|14591.54|14591.54|0
1684743300000|2023-05-22 08:15:00|14594.75|14594.75|14576.08|14576.08|14594.75|14594.75|14576.08|14576.08|0
1684743600000|2023-05-22 08:20:00|14586.51|14586.51|14590.19|14590.19|14590.19|14590.19|14586.51|14586.51|0
1684743900000|2023-05-22 08:25:00|14592.64|14592.64|14608.4|14608.4|14608.4|14608.4|14586.51|14586.51|0
1684744200000|2023-05-22 08:30:00|14601.45|14601.45|14599|14599|14601.45|14601.45|14599|14599|0
1684744500000|2023-05-22 08:35:00|14595.32|14595.32|14594.12|14594.12|14595.32|14595.32|14594.12|14594.12|0
1684744800000|2023-05-22 08:40:00|14597.59|14597.59|14601.27|14601.27|14601.27|14601.27|14597.59|14597.59|0
1684745100000|2023-05-22 08:45:00|14603.04|14603.04|14588.52|14588.52|14607.4|14607.4|14587.64|14587.64|0
1684745400000|2023-05-22 08:50:00|14585.05|14585.05|14575.87|14575.87|14587.49|14587.49|14575.87|14575.87|0
1684745700000|2023-05-22 08:55:00|14578.32|14578.32|14585.27|14585.27|14585.27|14585.27|14578.32|14578.32|0
1684746000000|2023-05-22 09:00:00|14584.47|14584.47|14592.79|14592.79|14592.79|14592.79|14584.06|14584.06|0
1684746300000|2023-05-22 09:05:00|14591.02|14591.02|14578.97|14578.97|14591.02|14591.02|14577.74|14577.74|0
1684746600000|2023-05-22 09:10:00|14575.49|14575.49|14575.49|14575.49|14578.97|14578.97|14575.49|14575.49|0
1684747200000|2023-05-22 09:20:00|14578.97|14578.97|14582.44|14582.44|14582.44|14582.44|14578.97|14578.97|0
1684747500000|2023-05-22 09:25:00|14578.97|14578.97|14574.27|14574.27|14578.97|14578.97|14574.27|14574.27|0
1684747800000|2023-05-22 09:30:00|14571.82|14571.82|14575.49|14575.49|14575.49|14575.49|14571.82|14571.82|0
1684748100000|2023-05-22 09:35:00|14574.27|14574.27|14571.03|14571.03|14574.71|14574.71|14568.58|14568.58|0
1684748400000|2023-05-22 09:40:00|14574.51|14574.51|14569.81|14569.81|14577.99|14577.99|14569.81|14569.81|0
1684748700000|2023-05-22 09:45:00|14573.28|14573.28|14572.06|14572.06|14574.51|14574.51|14571.03|14571.03|0
1684749000000|2023-05-22 09:50:00|14573.28|14573.28|14574.51|14574.51|14574.51|14574.51|14573.28|14573.28|0
1684749300000|2023-05-22 09:55:00|14571.03|14571.03|14582.83|14582.83|14582.83|14582.83|14569.81|14569.81|0
1684749600000|2023-05-22 10:00:00|14578.9|14578.9|14577.82|14577.82|14583.27|14583.27|14577.82|14577.82|0
1684749900000|2023-05-22 10:05:00|14576.94|14576.94|14576.94|14576.94|14576.94|14576.94|14574.49|14574.49|0
1684750200000|2023-05-22 10:10:00|14575.71|14575.71|14575.71|14575.71|14575.71|14575.71|14572.24|14572.24|0
1684750500000|2023-05-22 10:15:00|14578.16|14578.16|14588.54|14588.54|14588.54|14588.54|14578.16|14578.16|0
1684750800000|2023-05-22 10:20:00|14582.42|14582.42|14586.9|14586.9|14586.9|14586.9|14582.42|14582.42|0
1684751100000|2023-05-22 10:25:00|14582|14582|14582|14582|14582|14582|14582|14582|0
1684751400000|2023-05-22 10:30:00|14585.68|14585.68|14576.1|14576.1|14585.68|14585.68|14576.1|14576.1|0
1684752000000|2023-05-22 10:40:00|14572.55|14572.55|14556.97|14556.97|14572.55|14572.55|14556.97|14556.97|0
1684752600000|2023-05-22 10:50:00|14560.64|14560.64|14567.59|14567.59|14567.59|14567.59|14560.64|14560.64|0
1684752900000|2023-05-22 10:55:00|14562.69|14562.69|14562.69|14562.69|14562.69|14562.69|14562.69|14562.69|0
1684753200000|2023-05-22 11:00:00|14566.17|14566.17|14569.65|14569.65|14569.65|14569.65|14566.17|14566.17|0
1684753500000|2023-05-22 11:05:00|14567.2|14567.2|14568.08|14568.08|14568.08|14568.08|14567.2|14567.2|0
1684753800000|2023-05-22 11:10:00|14564.61|14564.61|14561.13|14561.13|14564.61|14564.61|14561.13|14561.13|0
1684754100000|2023-05-22 11:15:00|14562.36|14562.36|14565.92|14565.92|14569.4|14569.4|14558.51|14558.51|0
1684754400000|2023-05-22 11:20:00|14562.42|14562.42|14564.17|14564.17|14564.17|14564.17|14561.72|14561.72|0
1684754700000|2023-05-22 11:25:00|14565.4|14565.4|14550.03|14550.03|14565.4|14565.4|14550.03|14550.03|0
1684755000000|2023-05-22 11:30:00|14551.25|14551.25|14558.81|14558.81|14561.06|14561.06|14551.25|14551.25|0
1684755300000|2023-05-22 11:35:00|14556.36|14556.36|14536.67|14536.67|14556.36|14556.36|14536.12|14536.12|0
1684755600000|2023-05-22 11:40:00|14541.57|14541.57|14549.5|14549.5|14549.91|14549.91|14541.57|14541.57|0
1684755900000|2023-05-22 11:45:00|14550.73|14550.73|14568.11|14568.11|14568.11|14568.11|14550.73|14550.73|0
1684756200000|2023-05-22 11:50:00|14566.89|14566.89|14561.75|14561.75|14566.89|14566.89|14561.75|14561.75|0
1684756500000|2023-05-22 11:55:00|14562.97|14562.97|14564.66|14564.66|14564.66|14564.66|14559.64|14559.64|0
1684756800000|2023-05-22 12:00:00|14565.88|14565.88|14562.88|14562.88|14565.88|14565.88|14560.98|14560.98|0
1684757100000|2023-05-22 12:05:00|14561.66|14561.66|14557.99|14557.99|14561.66|14561.66|14557.99|14557.99|0
1684757400000|2023-05-22 12:10:00|14556.76|14556.76|14556.76|14556.76|14556.76|14556.76|14556.76|14556.76|0
1684757700000|2023-05-22 12:15:00|14555.54|14555.54|14553.04|14553.04|14555.54|14555.54|14553.04|14553.04|0
1684758000000|2023-05-22 12:20:00|14549.57|14549.57|14561.42|14561.42|14561.42|14561.42|14549.57|14549.57|0
1684758600000|2023-05-22 12:30:00|14560.19|14560.19|14553.04|14553.04|14560.19|14560.19|14551.82|14551.82|0
1684758900000|2023-05-22 12:35:00|14556.52|14556.52|14556.52|14556.52|14556.52|14556.52|14556.52|14556.52|0
1684759200000|2023-05-22 12:40:00|14553.04|14553.04|14548.89|14548.89|14554.27|14554.27|14547.12|14547.12|0
1684759500000|2023-05-22 12:45:00|14548.09|14548.09|14548.28|14548.28|14551.76|14551.76|14548.09|14548.09|0
1684759800000|2023-05-22 12:50:00|14547.48|14547.48|14552.42|14552.42|14552.42|14552.42|14545.47|14545.47|0
1684760100000|2023-05-22 12:55:00|14552.82|14552.82|14561.44|14561.44|14561.44|14561.44|14550.81|14550.81|0
1684760400000|2023-05-22 13:00:00|14557.96|14557.96|14554.48|14554.48|14557.96|14557.96|14554.48|14554.48|0
1684760700000|2023-05-22 13:05:00|14553.26|14553.26|14554.45|14554.45|14556.74|14556.74|14552.44|14552.44|0
1684761000000|2023-05-22 13:10:00|14554.85|14554.85|14548.73|14548.73|14554.85|14554.85|14545.05|14545.05|0
1684761300000|2023-05-22 13:15:00|14551.18|14551.18|14558.33|14558.33|14558.33|14558.33|14551.18|14551.18|0
1684761600000|2023-05-22 13:20:00|14559.13|14559.13|14559.13|14559.13|14559.13|14559.13|14559.13|14559.13|0
1684761900000|2023-05-22 13:25:00|14558.73|14558.73|14571.41|14571.41|14573.86|14573.86|14558.73|14558.73|0
1684762200000|2023-05-22 13:30:00|14573.86|14573.86|14575.1|14575.1|14577.53|14577.53|14572.65|14572.65|0
1684762500000|2023-05-22 13:35:00|14572.65|14572.65|14580|14580|14580|14580|14572.65|14572.65|0
1684762800000|2023-05-22 13:40:00|14583.67|14583.67|14590.52|14590.52|14598.9|14598.9|14583.67|14583.67|0
1684763100000|2023-05-22 13:45:00|14587.05|14587.05|14589.74|14589.74|14591.77|14591.77|14581.34|14581.34|0
1684763400000|2023-05-22 13:50:00|14593.22|14593.22|14598.95|14598.95|14602.62|14602.62|14593.22|14593.22|0
1684763700000|2023-05-22 13:55:00|14595.28|14595.28|14596.5|14596.5|14596.5|14596.5|14594.87|14594.87|0
1684764000000|2023-05-22 14:00:00|14593.02|14593.02|14587.54|14587.54|14593.48|14593.48|14585.09|14585.09|0
1684764300000|2023-05-22 14:05:00|14588.76|14588.76|14579.18|14579.18|14595.72|14595.72|14579.18|14579.18|0
1684764600000|2023-05-22 14:10:00|14578.38|14578.38|14584.22|14584.22|14584.85|14584.85|14573.68|14573.68|0
1684764900000|2023-05-22 14:15:00|14585.45|14585.45|14583.37|14583.37|14588.78|14588.78|14580.94|14580.94|0
1684765200000|2023-05-22 14:20:00|14580.93|14580.93|14588.82|14588.82|14588.82|14588.82|14580.12|14580.12|0
1684765500000|2023-05-22 14:25:00|14590.05|14590.05|14588.1|14588.1|14590.55|14590.55|14585.77|14585.77|0
1684765800000|2023-05-22 14:30:00|14587.7|14587.7|14602.39|14602.39|14602.39|14602.39|14587.7|14587.7|0
1684766100000|2023-05-22 14:35:00|14599.94|14599.94|14608.16|14608.16|14608.16|14608.16|14598.71|14598.71|0
1684766400000|2023-05-22 14:40:00|14608.96|14608.96|14599.28|14599.28|14615.91|14615.91|14599.28|14599.28|0
1684766700000|2023-05-22 14:45:00|14598.4|14598.4|14601.02|14601.02|14604.5|14604.5|14595.34|14595.34|0
1684767000000|2023-05-22 14:50:00|14598.58|14598.58|14593.49|14593.49|14598.58|14598.58|14593.49|14593.49|0
1684767300000|2023-05-22 14:55:00|14594.71|14594.71|14605.3|14605.3|14605.74|14605.74|14594.71|14594.71|0
1684767600000|2023-05-22 15:00:00|14607.75|14607.75|14605.59|14605.59|14609.85|14609.85|14605.59|14605.59|0
1684767900000|2023-05-22 15:05:00|14604.37|14604.37|14603.13|14603.13|14605.57|14605.57|14603.13|14603.13|0
1684768200000|2023-05-22 15:10:00|14605.57|14605.57|14621.72|14621.72|14624.17|14624.17|14605.17|14605.17|0
1684768500000|2023-05-22 15:15:00|14622.61|14622.61|14616.43|14616.43|14628.19|14628.19|14616.43|14616.43|0
1684768800000|2023-05-22 15:20:00|14614.66|14614.66|14611.44|14611.44|14618.33|14618.33|14611.44|14611.44|0
1684769100000|2023-05-22 15:25:00|14614.92|14614.92|14618.57|14618.57|14622.04|14622.04|14614.52|14614.52|0
1684826100000|2023-05-23 07:15:00|14631.28|14631.28|14633.05|14633.05|14633.05|14633.05|14629.57|14629.57|0
1684826400000|2023-05-23 07:20:00|14641.62|14641.62|14660.23|14660.23|14660.23|14660.23|14641.62|14641.62|0
1684826700000|2023-05-23 07:25:00|14663.7|14663.7|14639.2|14639.2|14663.7|14663.7|14639.2|14639.2|0
1684827000000|2023-05-23 07:30:00|14634.3|14634.3|14641.51|14641.51|14642.74|14642.74|14631.08|14631.08|0
1684827300000|2023-05-23 07:35:00|14642.72|14642.72|14642.72|14642.72|14642.72|14642.72|14639.04|14639.04|0
1684827600000|2023-05-23 07:40:00|14643.94|14643.94|14634.34|14634.34|14643.94|14643.94|14634.34|14634.34|0
1684827900000|2023-05-23 07:45:00|14635.57|14635.57|14636.74|14636.74|14636.74|14636.74|14631.9|14631.9|0
1684828200000|2023-05-23 07:50:00|14640.22|14640.22|14648.79|14648.79|14648.79|14648.79|14637.77|14637.77|0
1684828500000|2023-05-23 07:55:00|14652.26|14652.26|14656.7|14656.7|14656.7|14656.7|14652.26|14652.26|0
1684828800000|2023-05-23 08:00:00|14660.18|14660.18|14655.82|14655.82|14661.07|14661.07|14655.82|14655.82|0
1684829100000|2023-05-23 08:05:00|14659.29|14659.29|14661.74|14661.74|14661.74|14661.74|14659.29|14659.29|0
1684829400000|2023-05-23 08:10:00|14664.19|14664.19|14650.57|14650.57|14664.19|14664.19|14650.57|14650.57|0
1684829700000|2023-05-23 08:15:00|14636.66|14636.66|14633.43|14633.43|14638.68|14638.68|14631.72|14631.72|0
1684830000000|2023-05-23 08:20:00|14634.23|14634.23|14627.28|14627.28|14634.23|14634.23|14623.8|14623.8|0
1684830300000|2023-05-23 08:25:00|14624.83|14624.83|14621.16|14621.16|14624.83|14624.83|14621.16|14621.16|0
1684830600000|2023-05-23 08:30:00|14624.83|14624.83|14624.83|14624.83|14624.83|14624.83|14624.83|14624.83|0
1684830900000|2023-05-23 08:35:00|14628.31|14628.31|14628.31|14628.31|14628.31|14628.31|14627.08|14627.08|0
1684831200000|2023-05-23 08:40:00|14627.08|14627.08|14629.33|14629.33|14634.03|14634.03|14623.61|14623.61|0
1684831500000|2023-05-23 08:45:00|14628.93|14628.93|14621.24|14621.24|14628.93|14628.93|14621.24|14621.24|0
1684831800000|2023-05-23 08:50:00|14628.19|14628.19|14623.68|14623.68|14630.64|14630.64|14623.68|14623.68|0
1684832100000|2023-05-23 08:55:00|14622.46|14622.46|14613.41|14613.41|14622.46|14622.46|14613.41|14613.41|0
1684832400000|2023-05-23 09:00:00|14612.6|14612.6|14612.6|14612.6|14612.6|14612.6|14612.6|14612.6|0
1684832700000|2023-05-23 09:05:00|14615.05|14615.05|14610.35|14610.35|14615.05|14615.05|14610.35|14610.35|0
1684833000000|2023-05-23 09:10:00|14613.83|14613.83|14614.71|14614.71|14614.71|14614.71|14613.83|14613.83|0
1684833300000|2023-05-23 09:15:00|14613.51|14613.51|14613.51|14613.51|14613.51|14613.51|14613.51|14613.51|0
1684833600000|2023-05-23 09:20:00|14616.98|14616.98|14620.46|14620.46|14620.46|14620.46|14616.98|14616.98|0
1684833900000|2023-05-23 09:25:00|14616.98|14616.98|14631.09|14631.09|14631.09|14631.09|14616.98|14616.98|0
1684834200000|2023-05-23 09:30:00|14628.64|14628.64|14623.74|14623.74|14628.64|14628.64|14623.74|14623.74|0
1684834500000|2023-05-23 09:35:00|14624.96|14624.96|14631.92|14631.92|14631.92|14631.92|14624.96|14624.96|0
1684834800000|2023-05-23 09:40:00|14630.69|14630.69|14622.52|14622.52|14630.69|14630.69|14622.52|14622.52|0
1684835100000|2023-05-23 09:45:00|14628.24|14628.24|14622.52|14622.52|14628.24|14628.24|14617.82|14617.82|0
1684835400000|2023-05-23 09:50:00|14612.09|14612.09|14608.61|14608.61|14612.09|14612.09|14608.61|14608.61|0
1684835700000|2023-05-23 09:55:00|14605.13|14605.13|14605.13|14605.13|14606.36|14606.36|14605.13|14605.13|0
1684836000000|2023-05-23 10:00:00|14602.69|14602.69|14596.71|14596.71|14602.69|14602.69|14596.71|14596.71|0
1684836300000|2023-05-23 10:05:00|14586.28|14586.28|14590.98|14590.98|14590.98|14590.98|14582.81|14582.81|0
1684836600000|2023-05-23 10:10:00|14594.46|14594.46|14595.92|14595.92|14595.92|14595.92|14592.69|14592.69|0
1684836900000|2023-05-23 10:15:00|14597.15|14597.15|14599.4|14599.4|14600.62|14600.62|14597.15|14597.15|0
1684837200000|2023-05-23 10:20:00|14602.88|14602.88|14603.69|14603.69|14610.64|14610.64|14602.07|14602.07|0
1684837800000|2023-05-23 10:30:00|14606.14|14606.14|14604.91|14604.91|14606.14|14606.14|14603.69|14603.69|0
1684838100000|2023-05-23 10:35:00|14608.39|14608.39|14616.55|14616.55|14616.55|14616.55|14608.39|14608.39|0
1684838400000|2023-05-23 10:40:00|14613.07|14613.07|14616.75|14616.75|14616.75|14616.75|14613.07|14613.07|0
1684838700000|2023-05-23 10:45:00|14613.27|14613.27|14612.04|14612.04|14613.27|14613.27|14612.04|14612.04|0
1684839000000|2023-05-23 10:50:00|14616.85|14616.85|14616.85|14616.85|14616.85|14616.85|14616.85|14616.85|0
1684839300000|2023-05-23 10:55:00|14617.25|14617.25|14624.85|14624.85|14629.55|14629.55|14615.64|14615.64|0
1684839600000|2023-05-23 11:00:00|14622.4|14622.4|14607.72|14607.72|14622.4|14622.4|14606.69|14606.69|0
1684839900000|2023-05-23 11:05:00|14607.32|14607.32|14616.57|14616.57|14617.6|14617.6|14607.32|14607.32|0
1684840200000|2023-05-23 11:10:00|14613.1|14613.1|14611.49|14611.49|14613.1|14613.1|14611.49|14611.49|0
1684840500000|2023-05-23 11:15:00|14610.27|14610.27|14611.87|14611.87|14611.87|14611.87|14610.27|14610.27|0
1684840800000|2023-05-23 11:20:00|14609.43|14609.43|14600.02|14600.02|14609.43|14609.43|14600.02|14600.02|0
1684841100000|2023-05-23 11:25:00|14601.25|14601.25|14600.02|14600.02|14601.25|14601.25|14600.02|14600.02|0
1684841400000|2023-05-23 11:30:00|14603.5|14603.5|14591.65|14591.65|14603.5|14603.5|14591.65|14591.65|0
1684841700000|2023-05-23 11:35:00|14590.43|14590.43|14590.23|14590.23|14596.35|14596.35|14590.23|14590.23|0
1684842000000|2023-05-23 11:40:00|14588.92|14588.92|14581.97|14581.97|14588.92|14588.92|14581.97|14581.97|0
1684842300000|2023-05-23 11:45:00|14578.42|14578.42|14578.42|14578.42|14578.42|14578.42|14578.42|14578.42|0
1684842600000|2023-05-23 11:50:00|14574.75|14574.75|14569.85|14569.85|14575.63|14575.63|14566.18|14566.18|0
1684842900000|2023-05-23 11:55:00|14567.4|14567.4|14567.4|14567.4|14567.4|14567.4|14567.4|14567.4|0
1684843200000|2023-05-23 12:00:00|14566.52|14566.52|14559.59|14559.59|14566.52|14566.52|14559.59|14559.59|0
1684843500000|2023-05-23 12:05:00|14545.69|14545.69|14548.96|14548.96|14549.16|14549.16|14541.82|14541.82|0
1684843800000|2023-05-23 12:10:00|14546.52|14546.52|14547.4|14547.4|14547.4|14547.4|14546.52|14546.52|0
1684844100000|2023-05-23 12:15:00|14549.15|14549.15|14549.35|14549.35|14552.82|14552.82|14547.4|14547.4|0
1684844400000|2023-05-23 12:20:00|14546.9|14546.9|14546.5|14546.5|14546.9|14546.9|14546.5|14546.5|0
1684844700000|2023-05-23 12:25:00|14544.05|14544.05|14543.85|14543.85|14544.05|14544.05|14536.7|14536.7|0
1684845000000|2023-05-23 12:30:00|14542.63|14542.63|14552.22|14552.22|14552.22|14552.22|14542.63|14542.63|0
1684845300000|2023-05-23 12:35:00|14554.67|14554.67|14556.92|14556.92|14559.37|14559.37|14554.67|14554.67|0
1684845600000|2023-05-23 12:40:00|14554.74|14554.74|14545.65|14545.65|14554.74|14554.74|14545.65|14545.65|0
1684845900000|2023-05-23 12:45:00|14548.71|14548.71|14548.71|14548.71|14548.71|14548.71|14548.71|14548.71|0
1684846200000|2023-05-23 12:50:00|14541.76|14541.76|14540.48|14540.48|14545.23|14545.23|14537.89|14537.89|0
1684846500000|2023-05-23 12:55:00|14539.59|14539.59|14540.82|14540.82|14540.82|14540.82|14537.14|14537.14|0
1684846800000|2023-05-23 13:00:00|14539.59|14539.59|14546.74|14546.74|14546.74|14546.74|14536.11|14536.11|0
1684847100000|2023-05-23 13:05:00|14543.07|14543.07|14538.37|14538.37|14543.07|14543.07|14538.37|14538.37|0
1684847400000|2023-05-23 13:10:00|14537.96|14537.96|14534.29|14534.29|14537.96|14537.96|14533.07|14533.07|0
1684847700000|2023-05-23 13:15:00|14533.07|14533.07|14524.29|14524.29|14533.07|14533.07|14524.29|14524.29|0
1684848000000|2023-05-23 13:20:00|14527.77|14527.77|14523.09|14523.09|14527.77|14527.77|14523.09|14523.09|0
1684848300000|2023-05-23 13:25:00|14521.86|14521.86|14520.23|14520.23|14522.68|14522.68|14520.23|14520.23|0
1684848600000|2023-05-23 13:30:00|14522.68|14522.68|14508.58|14508.58|14523.91|14523.91|14508.58|14508.58|0
1684848900000|2023-05-23 13:35:00|14509.81|14509.81|14472.32|14472.32|14509.81|14509.81|14465.75|14465.75|0
1684849200000|2023-05-23 13:40:00|14471.1|14471.1|14465.19|14465.19|14475.82|14475.82|14465.19|14465.19|0
1684849500000|2023-05-23 13:45:00|14463.08|14463.08|14472.24|14472.24|14472.24|14472.24|14462.05|14462.05|0
1684849800000|2023-05-23 13:50:00|14468.57|14468.57|14461.55|14461.55|14469.73|14469.73|14449.7|14449.7|0
1684850100000|2023-05-23 13:55:00|14465.03|14465.03|14454.76|14454.76|14467.48|14467.48|14454.76|14454.76|0
1684850400000|2023-05-23 14:00:00|14444.33|14444.33|14460.04|14460.04|14470.66|14470.66|14444.33|14444.33|0
1684850700000|2023-05-23 14:05:00|14458.81|14458.81|14452.68|14452.68|14460.04|14460.04|14451.46|14451.46|0
1684851000000|2023-05-23 14:10:00|14455.13|14455.13|14452.48|14452.48|14461.88|14461.88|14452.48|14452.48|0
1684851300000|2023-05-23 14:15:00|14450.03|14450.03|14454.51|14454.51|14454.51|14454.51|14441.95|14441.95|0
1684851600000|2023-05-23 14:20:00|14452.06|14452.06|14441.63|14441.63|14452.06|14452.06|14438.16|14438.16|0
1684851900000|2023-05-23 14:25:00|14438.16|14438.16|14429.63|14429.63|14438.16|14438.16|14429.63|14429.63|0
1684852200000|2023-05-23 14:30:00|14433.11|14433.11|14433.29|14433.29|14445.14|14445.14|14433.11|14433.11|0
1684852500000|2023-05-23 14:35:00|14429.82|14429.82|14420.96|14420.96|14432.47|14432.47|14420.96|14420.96|0
1684852800000|2023-05-23 14:40:00|14422.18|14422.18|14409.2|14409.2|14422.18|14422.18|14409.2|14409.2|0
1684853100000|2023-05-23 14:45:00|14407.97|14407.97|14401.45|14401.45|14408.41|14408.41|14401.45|14401.45|0
1684853400000|2023-05-23 14:50:00|14402.67|14402.67|14384.62|14384.62|14403.9|14403.9|14384.62|14384.62|0
1684853700000|2023-05-23 14:55:00|14370.71|14370.71|14376.85|14376.85|14376.85|14376.85|14365|14365|0
1684854000000|2023-05-23 15:00:00|14378.07|14378.07|14383.18|14383.18|14384.4|14384.4|14378.07|14378.07|0
1684854300000|2023-05-23 15:05:00|14381.95|14381.95|14392.14|14392.14|14392.54|14392.54|14381.95|14381.95|0
1684854600000|2023-05-23 15:10:00|14399.09|14399.09|14392.28|14392.28|14401.35|14401.35|14391.88|14391.88|0
1684854900000|2023-05-23 15:15:00|14391.06|14391.06|14387.37|14387.37|14394.04|14394.04|14386.14|14386.14|0
1684855200000|2023-05-23 15:20:00|14383.89|14383.89|14380.68|14380.68|14385.11|14385.11|14379.19|14379.19|0
1684855500000|2023-05-23 15:25:00|14381.99|14381.99|14394.79|14394.79|14406.25|14406.25|14381.99|14381.99|0
1684912500000|2023-05-24 07:15:00|14223.94|14223.94|14208.15|14208.15|14223.94|14223.94|14208.15|14208.15|0
1684912800000|2023-05-24 07:20:00|14194.25|14194.25|14199.64|14199.64|14203.86|14203.86|14184.45|14184.45|0
1684913400000|2023-05-24 07:30:00|14186.17|14186.17|14148.56|14148.56|14186.17|14186.17|14148.56|14148.56|0
1684913700000|2023-05-24 07:35:00|14149.79|14149.79|14132.29|14132.29|14151.01|14151.01|14132.29|14132.29|0
1684914000000|2023-05-24 07:40:00|14125.34|14125.34|14118.67|14118.67|14126.22|14126.22|14117.85|14117.85|0
1684914300000|2023-05-24 07:45:00|14119.9|14119.9|14127.04|14127.04|14142.78|14142.78|14119.9|14119.9|0
1684914600000|2023-05-24 07:50:00|14129.7|14129.7|14125.14|14125.14|14130.1|14130.1|14123.91|14123.91|0
1684914900000|2023-05-24 07:55:00|14135.57|14135.57|14140.47|14140.47|14149.87|14149.87|14132.09|14132.09|0
1684915200000|2023-05-24 08:00:00|14136.79|14136.79|14157.63|14157.63|14157.63|14157.63|14124.94|14124.94|0
1684915500000|2023-05-24 08:05:00|14158.85|14158.85|14150.67|14150.67|14158.85|14158.85|14150.67|14150.67|0
1684915800000|2023-05-24 08:10:00|14148.22|14148.22|14138.97|14138.97|14148.22|14148.22|14138.97|14138.97|0
1684916100000|2023-05-24 08:15:00|14137.19|14137.19|14123.09|14123.09|14137.19|14137.19|14123.09|14123.09|0
1684916400000|2023-05-24 08:20:00|14124.32|14124.32|14138.76|14138.76|14138.76|14138.76|14124.32|14124.32|0
1684916700000|2023-05-24 08:25:00|14145.71|14145.71|14145.71|14145.71|14145.71|14145.71|14145.71|14145.71|0
1684917000000|2023-05-24 08:30:00|14146.93|14146.93|14138.76|14138.76|14146.93|14146.93|14138.76|14138.76|0
1684917300000|2023-05-24 08:35:00|14135.28|14135.28|14142.23|14142.23|14146.93|14146.93|14135.28|14135.28|0
1684917600000|2023-05-24 08:40:00|14145.71|14145.71|14159.61|14159.61|14160.84|14160.84|14145.71|14145.71|0
1684917900000|2023-05-24 08:45:00|14156.14|14156.14|14152.18|14152.18|14165.06|14165.06|14151.15|14151.15|0
1684918200000|2023-05-24 08:50:00|14154.63|14154.63|14168.49|14168.49|14168.49|14168.49|14154.63|14154.63|0
1684918500000|2023-05-24 08:55:00|14172.92|14172.92|14173.32|14173.32|14173.72|14173.72|14172.92|14172.92|0
1684918800000|2023-05-24 09:00:00|14172.52|14172.52|14178.59|14178.59|14178.59|14178.59|14171.63|14171.63|0
1684919100000|2023-05-24 09:05:00|14174.91|14174.91|14157.14|14157.14|14174.91|14174.91|14157.14|14157.14|0
1684919400000|2023-05-24 09:10:00|14160.81|14160.81|14157.14|14157.14|14160.81|14160.81|14154.69|14154.69|0
1684919700000|2023-05-24 09:15:00|14171.04|14171.04|14168.63|14168.63|14171.04|14171.04|14164.54|14164.54|0
1684920000000|2023-05-24 09:20:00|14172.11|14172.11|14182.26|14182.26|14194.3|14194.3|14172.11|14172.11|0
1684920300000|2023-05-24 09:25:00|14175.31|14175.31|14176.53|14176.53|14177.76|14177.76|14175.31|14175.31|0
1684920600000|2023-05-24 09:30:00|14178.98|14178.98|14155.71|14155.71|14178.98|14178.98|14155.71|14155.71|0
1684920900000|2023-05-24 09:35:00|14159.19|14159.19|14171.17|14171.17|14171.17|14171.17|14154.42|14154.42|0
1684921200000|2023-05-24 09:40:00|14172.94|14172.94|14176.41|14176.41|14176.41|14176.41|14172.94|14172.94|0
1684921500000|2023-05-24 09:45:00|14179.89|14179.89|14171.71|14171.71|14179.89|14179.89|14171.71|14171.71|0
1684921800000|2023-05-24 09:50:00|14168.24|14168.24|14178.52|14178.52|14178.52|14178.52|14168.24|14168.24|0
1684922100000|2023-05-24 09:55:00|14180.3|14180.3|14185.83|14185.83|14187.05|14187.05|14180.1|14180.1|0
1684922400000|2023-05-24 10:00:00|14189.3|14189.3|14204.83|14204.83|14204.83|14204.83|14189.3|14189.3|0
1684922700000|2023-05-24 10:05:00|14199.93|14199.93|14189.32|14189.32|14199.93|14199.93|14187.57|14187.57|0
1684923000000|2023-05-24 10:10:00|14192.8|14192.8|14201.36|14201.36|14201.36|14201.36|14190.75|14190.75|0
1684923300000|2023-05-24 10:15:00|14205.73|14205.73|14204.84|14204.84|14205.73|14205.73|14204.84|14204.84|0
1684923600000|2023-05-24 10:20:00|14204.04|14204.04|14191.98|14191.98|14204.04|14204.04|14191.98|14191.98|0
1684923900000|2023-05-24 10:25:00|14188.5|14188.5|14191.98|14191.98|14191.98|14191.98|14188.5|14188.5|0
1684924200000|2023-05-24 10:30:00|14193.99|14193.99|14195.21|14195.21|14196.44|14196.44|14193.99|14193.99|0
1684924500000|2023-05-24 10:35:00|14196.02|14196.02|14196.89|14196.89|14197.22|14197.22|14196|14196|0
1684924800000|2023-05-24 10:40:00|14197.77|14197.77|14196.95|14196.95|14201.25|14201.25|14196.95|14196.95|0
1684925100000|2023-05-24 10:45:00|14195.73|14195.73|14195.73|14195.73|14195.73|14195.73|14195.73|14195.73|0
1684925400000|2023-05-24 10:50:00|14196.95|14196.95|14199.57|14199.57|14199.57|14199.57|14196.95|14196.95|0
1684925700000|2023-05-24 10:55:00|14201.18|14201.18|14204.64|14204.64|14209.34|14209.34|14201.18|14201.18|0
1684926000000|2023-05-24 11:00:00|14205.45|14205.45|14197.09|14197.09|14208.07|14208.07|14193.61|14193.61|0
1684926300000|2023-05-24 11:05:00|14198.32|14198.32|14196.75|14196.75|14199.2|14199.2|14195.73|14195.73|0
1684926600000|2023-05-24 11:10:00|14193.28|14193.28|14201.45|14201.45|14201.45|14201.45|14193.28|14193.28|0
1684926900000|2023-05-24 11:15:00|14205.13|14205.13|14214.01|14214.01|14214.01|14214.01|14205.13|14205.13|0
1684927200000|2023-05-24 11:20:00|14215.24|14215.24|14195.6|14195.6|14215.24|14215.24|14195.6|14195.6|0
1684927500000|2023-05-24 11:25:00|14193.83|14193.83|14192.41|14192.41|14193.83|14193.83|14190.16|14190.16|0
1684927800000|2023-05-24 11:30:00|14191.19|14191.19|14190.99|14190.99|14201.68|14201.68|14190.99|14190.99|0
1684928100000|2023-05-24 11:35:00|14192.21|14192.21|14209.79|14209.79|14209.79|14209.79|14192.21|14192.21|0
1684928400000|2023-05-24 11:40:00|14212.24|14212.24|14206.53|14206.53|14214.69|14214.69|14206.53|14206.53|0
1684928700000|2023-05-24 11:45:00|14204.08|14204.08|14200.6|14200.6|14204.08|14204.08|14195.9|14195.9|0
1684929000000|2023-05-24 11:50:00|14197.13|14197.13|14186.1|14186.1|14197.13|14197.13|14186.1|14186.1|0
1684929300000|2023-05-24 11:55:00|14189.57|14189.57|14202.25|14202.25|14202.25|14202.25|14188.35|14188.35|0
1684929900000|2023-05-24 12:05:00|14203.14|14203.14|14217.44|14217.44|14217.44|14217.44|14203.14|14203.14|0
1684930200000|2023-05-24 12:10:00|14217.87|14217.87|14209.7|14209.7|14221.35|14221.35|14209.7|14209.7|0
1684930500000|2023-05-24 12:15:00|14206.22|14206.22|14207.45|14207.45|14207.45|14207.45|14201.52|14201.52|0
1684930800000|2023-05-24 12:20:00|14208.67|14208.67|14212.34|14212.34|14212.34|14212.34|14208.67|14208.67|0
1684931100000|2023-05-24 12:25:00|14217.15|14217.15|14210|14210|14218.37|14218.37|14210|14210|0
1684931400000|2023-05-24 12:30:00|14206.52|14206.52|14188.66|14188.66|14206.52|14206.52|14185.18|14185.18|0
1684931700000|2023-05-24 12:35:00|14187.45|14187.45|14191.92|14191.92|14193.69|14193.69|14186.65|14186.65|0
1684932000000|2023-05-24 12:40:00|14195.39|14195.39|14194.17|14194.17|14198.87|14198.87|14194.17|14194.17|0
1684932300000|2023-05-24 12:45:00|14191.72|14191.72|14177.19|14177.19|14191.72|14191.72|14175.96|14175.96|0
1684932600000|2023-05-24 12:50:00|14178.41|14178.41|14174.13|14174.13|14179.3|14179.3|14174.05|14174.05|0
1684932900000|2023-05-24 12:55:00|14163.5|14163.5|14157.78|14157.78|14163.5|14163.5|14156.55|14156.55|0
1684933200000|2023-05-24 13:00:00|14159|14159|14150.9|14150.9|14159.07|14159.07|14150.9|14150.9|0
1684933500000|2023-05-24 13:05:00|14147.42|14147.42|14152.94|14152.94|14152.94|14152.94|14147.42|14147.42|0
1684933800000|2023-05-24 13:10:00|14156.42|14156.42|14160.24|14160.24|14163.57|14163.57|14156.42|14156.42|0
1684934100000|2023-05-24 13:15:00|14159.01|14159.01|14150.35|14150.35|14159.01|14159.01|14148.58|14148.58|0
1684934400000|2023-05-24 13:20:00|14153.83|14153.83|14158.93|14158.93|14162.41|14162.41|14149.53|14149.53|0
1684934700000|2023-05-24 13:25:00|14155.46|14155.46|14154.83|14154.83|14158.31|14158.31|14154.23|14154.23|0
1684935000000|2023-05-24 13:30:00|14152.38|14152.38|14127.32|14127.32|14152.38|14152.38|14121.39|14121.39|0
1684935300000|2023-05-24 13:35:00|14130.79|14130.79|14106.34|14106.34|14131.6|14131.6|14100.42|14100.42|0
1684935600000|2023-05-24 13:40:00|14103.89|14103.89|14090.62|14090.62|14114.32|14114.32|14090.62|14090.62|0
1684935900000|2023-05-24 13:45:00|14089.4|14089.4|14072.98|14072.98|14089.4|14089.4|14053.09|14053.09|0
1684936200000|2023-05-24 13:50:00|14079.93|14079.93|14079.79|14079.79|14085.52|14085.52|14070.19|14070.19|0
1684936500000|2023-05-24 13:55:00|14072.84|14072.84|14102.18|14102.18|14115.25|14115.25|14072.84|14072.84|0
1684936800000|2023-05-24 14:00:00|14100.96|14100.96|14052.67|14052.67|14100.96|14100.96|14052.67|14052.67|0
1684937100000|2023-05-24 14:05:00|14045.72|14045.72|14020.47|14020.47|14051.84|14051.84|14020.47|14020.47|0
1684937400000|2023-05-24 14:10:00|14022.92|14022.92|14019.64|14019.64|14033.55|14033.55|14015.97|14015.97|0
1684937700000|2023-05-24 14:15:00|14016.16|14016.16|14031.68|14031.68|14031.68|14031.68|14011.46|14011.46|0
1684938000000|2023-05-24 14:20:00|14035.15|14035.15|14023.96|14023.96|14040.05|14040.05|14017.77|14017.77|0
1684938300000|2023-05-24 14:25:00|14025.18|14025.18|14043.98|14043.98|14043.98|14043.98|14025.18|14025.18|0
1684938600000|2023-05-24 14:30:00|14040.51|14040.51|14045.41|14045.41|14053.55|14053.55|14040.51|14040.51|0
1684938900000|2023-05-24 14:35:00|14046.63|14046.63|14046.91|14046.91|14054.2|14054.2|14045.41|14045.41|0
1684939200000|2023-05-24 14:40:00|14050.58|14050.58|14055.41|14055.41|14055.41|14055.41|14043.43|14043.43|0
1684939500000|2023-05-24 14:45:00|14059.08|14059.08|14066.05|14066.05|14066.39|14066.39|14059.08|14059.08|0
1684939800000|2023-05-24 14:50:00|14065.17|14065.17|14046.56|14046.56|14065.17|14065.17|14046.37|14046.37|0
1684940100000|2023-05-24 14:55:00|14043.09|14043.09|14034.71|14034.71|14043.09|14043.09|14031.24|14031.24|0
1684940400000|2023-05-24 15:00:00|14035.94|14035.94|14017.23|14017.23|14036.82|14036.82|14013.75|14013.75|0
1684940700000|2023-05-24 15:05:00|14011.11|14011.11|14029.23|14029.23|14032.69|14032.69|14007.97|14007.97|0
1684941000000|2023-05-24 15:10:00|14030.45|14030.45|14030.71|14030.71|14036.64|14036.64|14027.12|14027.12|0
1684941300000|2023-05-24 15:15:00|14033.16|14033.16|14035.83|14035.83|14038.26|14038.26|14025.4|14025.4|0
1684941600000|2023-05-24 15:20:00|14037.6|14037.6|14046.33|14046.33|14051.19|14051.19|14036.72|14036.72|0
1684941900000|2023-05-24 15:25:00|14048.78|14048.78|14041.55|14041.55|14055.82|14055.82|14039.38|14039.38|0
1684998900000|2023-05-25 07:15:00|14068.77|14068.77|14100.45|14100.45|14100.45|14100.45|14068.77|14068.77|0
1684999200000|2023-05-25 07:20:00|14114.35|14114.35|14096.78|14096.78|14114.35|14114.35|14096.78|14096.78|0
1684999500000|2023-05-25 07:25:00|14086.35|14086.35|14082.67|14082.67|14086.35|14086.35|14082.67|14082.67|0
1684999800000|2023-05-25 07:30:00|14079.2|14079.2|14052.83|14052.83|14079.2|14079.2|14051.81|14051.81|0
1685000100000|2023-05-25 07:35:00|14052.03|14052.03|14045.25|14045.25|14052.03|14052.03|14037.07|14037.07|0
1685000400000|2023-05-25 07:40:00|14048.72|14048.72|14023.6|14023.6|14048.72|14048.72|14023.6|14023.6|0
1685000700000|2023-05-25 07:45:00|14021.15|14021.15|13972.22|13972.22|14021.15|14021.15|13969.57|13969.57|0
1685001000000|2023-05-25 07:50:00|13979.17|13979.17|14008.4|14008.4|14008.4|14008.4|13977.95|13977.95|0
1685001300000|2023-05-25 07:55:00|14009.63|14009.63|14008.21|14008.21|14015.55|14015.55|14008.21|14008.21|0
1685001600000|2023-05-25 08:00:00|14004.73|14004.73|14012.69|14012.69|14012.69|14012.69|13988.18|13988.18|0
1685001900000|2023-05-25 08:05:00|14013.91|14013.91|14019.68|14019.68|14026.63|14026.63|14013.91|14013.91|0
1685002200000|2023-05-25 08:10:00|14017.02|14017.02|14017.02|14017.02|14017.02|14017.02|14013.54|14013.54|0
1685002500000|2023-05-25 08:15:00|14008.45|14008.45|14022.75|14022.75|14022.75|14022.75|14008.45|14008.45|0
1685002800000|2023-05-25 08:20:00|14025.2|14025.2|14033.78|14033.78|14033.78|14033.78|14025.2|14025.2|0
1685003100000|2023-05-25 08:25:00|14040.73|14040.73|14038.08|14038.08|14040.73|14040.73|14038.08|14038.08|0
1685003400000|2023-05-25 08:30:00|14031.95|14031.95|14020.94|14020.94|14031.95|14031.95|14018.49|14018.49|0
1685003700000|2023-05-25 08:35:00|14019.72|14019.72|14028.09|14028.09|14031.57|14031.57|14019.72|14019.72|0
1685004000000|2023-05-25 08:40:00|14029.32|14029.32|14027.07|14027.07|14032.79|14032.79|14025.84|14025.84|0
1685004300000|2023-05-25 08:45:00|14030.54|14030.54|14043.42|14043.42|14043.42|14043.42|14030.54|14030.54|0
1685004600000|2023-05-25 08:50:00|14050.37|14050.37|14051.36|14051.36|14059.53|14059.53|14050.37|14050.37|0
1685004900000|2023-05-25 08:55:00|14052.58|14052.58|14062.46|14062.46|14064.23|14064.23|14052.58|14052.58|0
1685005200000|2023-05-25 09:00:00|14061.24|14061.24|14066.13|14066.13|14066.13|14066.13|14061.24|14061.24|0
1685005500000|2023-05-25 09:05:00|14063.69|14063.69|14054.69|14054.69|14064.09|14064.09|14054.69|14054.69|0
1685005800000|2023-05-25 09:10:00|14055.91|14055.91|14052.58|14052.58|14055.91|14055.91|14052.58|14052.58|0
1685006100000|2023-05-25 09:15:00|14051.69|14051.69|14044.19|14044.19|14052.92|14052.92|14044.19|14044.19|0
1685006400000|2023-05-25 09:20:00|14047.74|14047.74|14054.83|14054.83|14054.83|14054.83|14045.97|14045.97|0
1685006700000|2023-05-25 09:25:00|14051.36|14051.36|14045.7|14045.7|14051.36|14051.36|14045.7|14045.7|0
1685007000000|2023-05-25 09:30:00|14048.15|14048.15|14066.97|14066.97|14066.97|14066.97|14048.15|14048.15|0
1685007300000|2023-05-25 09:35:00|14073.92|14073.92|14074.94|14074.94|14084.08|14084.08|14073.92|14073.92|0
1685007600000|2023-05-25 09:40:00|14072.28|14072.28|14075.76|14075.76|14075.76|14075.76|14069.83|14069.83|0
1685007900000|2023-05-25 09:45:00|14078.2|14078.2|14079.43|14079.43|14081.88|14081.88|14073.7|14073.7|0
1685008200000|2023-05-25 09:50:00|14080.65|14080.65|14073.22|14073.22|14080.65|14080.65|14072.81|14072.81|0
1685008500000|2023-05-25 09:55:00|14068.32|14068.32|14073.66|14073.66|14076.09|14076.09|14068.32|14068.32|0
1685008800000|2023-05-25 10:00:00|14072.86|14072.86|14073.2|14073.2|14074.08|14074.08|14072.86|14072.86|0
1685009100000|2023-05-25 10:05:00|14069.72|14069.72|14069.72|14069.72|14069.72|14069.72|14069.72|14069.72|0
1685009700000|2023-05-25 10:15:00|14073.2|14073.2|14081.61|14081.61|14081.61|14081.61|14071.43|14071.43|0
1685010000000|2023-05-25 10:20:00|14082.84|14082.84|14083.72|14083.72|14084.61|14084.61|14081.95|14081.95|0
1685010300000|2023-05-25 10:25:00|14080.25|14080.25|14084.18|14084.18|14084.18|14084.18|14078.14|14078.14|0
1685010600000|2023-05-25 10:30:00|14085.4|14085.4|14081.04|14081.04|14085.4|14085.4|14081.04|14081.04|0
1685010900000|2023-05-25 10:35:00|14082.81|14082.81|14079.31|14079.31|14082.81|14082.81|14079.31|14079.31|0
1685011200000|2023-05-25 10:40:00|14081.76|14081.76|14087.49|14087.49|14087.49|14087.49|14080.54|14080.54|0
1685011500000|2023-05-25 10:45:00|14085.04|14085.04|14081.26|14081.26|14085.04|14085.04|14081.26|14081.26|0
1685011800000|2023-05-25 10:50:00|14076.36|14076.36|14076.36|14076.36|14076.36|14076.36|14076.36|14076.36|0
1685012100000|2023-05-25 10:55:00|14074.59|14074.59|14071.8|14071.8|14076.36|14076.36|14070.58|14070.58|0
1685012400000|2023-05-25 11:00:00|14070.92|14070.92|14064.19|14064.19|14070.92|14070.92|14061.32|14061.32|0
1685012700000|2023-05-25 11:05:00|14067.66|14067.66|14065.55|14065.55|14067.66|14067.66|14065.55|14065.55|0
1685013000000|2023-05-25 11:10:00|14069.03|14069.03|14062.3|14062.3|14070.26|14070.26|14062.3|14062.3|0
1685013300000|2023-05-25 11:15:00|14058.83|14058.83|14061.27|14061.27|14061.27|14061.27|14058.83|14058.83|0
1685013600000|2023-05-25 11:20:00|14064.82|14064.82|14074.64|14074.64|14076.33|14076.33|14064.82|14064.82|0
1685013900000|2023-05-25 11:25:00|14070.97|14070.97|14067.49|14067.49|14070.97|14070.97|14067.49|14067.49|0
1685014200000|2023-05-25 11:30:00|14066.27|14066.27|14068.71|14068.71|14068.71|14068.71|14066.27|14066.27|0
1685014500000|2023-05-25 11:35:00|14067.83|14067.83|14068.04|14068.04|14070.49|14070.49|14064.36|14064.36|0
1685014800000|2023-05-25 11:40:00|14071.51|14071.51|14071.27|14071.27|14072.49|14072.49|14062.93|14062.93|0
1685015100000|2023-05-25 11:45:00|14070.04|14070.04|14088.77|14088.77|14088.77|14088.77|14070.04|14070.04|0
1685015400000|2023-05-25 11:50:00|14090|14090|14081.22|14081.22|14094.1|14094.1|14081.22|14081.22|0
1685015700000|2023-05-25 11:55:00|14077.74|14077.74|14059.08|14059.08|14077.74|14077.74|14059.08|14059.08|0
1685016000000|2023-05-25 12:00:00|14060.85|14060.85|14066.64|14066.64|14070.31|14070.31|14060.85|14060.85|0
1685016300000|2023-05-25 12:05:00|14065.76|14065.76|14056.35|14056.35|14065.76|14065.76|14056.35|14056.35|0
1685016600000|2023-05-25 12:10:00|14057.58|14057.58|14064.34|14064.34|14064.34|14064.34|14057.58|14057.58|0
1685016900000|2023-05-25 12:15:00|14065.57|14065.57|14082.33|14082.33|14082.33|14082.33|14065.57|14065.57|0
1685017200000|2023-05-25 12:20:00|14081.44|14081.44|14083.89|14083.89|14083.89|14083.89|14081.44|14081.44|0
1685017500000|2023-05-25 12:25:00|14082.67|14082.67|14069.73|14069.73|14082.67|14082.67|14069.73|14069.73|0
1685017800000|2023-05-25 12:30:00|14070.95|14070.95|14066.65|14066.65|14073.61|14073.61|14064.21|14064.21|0
1685018100000|2023-05-25 12:35:00|14067.88|14067.88|14089.34|14089.34|14089.34|14089.34|14067.88|14067.88|0
1685018400000|2023-05-25 12:40:00|14085.86|14085.86|14112.4|14112.4|14112.4|14112.4|14085.86|14085.86|0
1685018700000|2023-05-25 12:45:00|14114.17|14114.17|14107.02|14107.02|14114.17|14114.17|14107.02|14107.02|0
1685019000000|2023-05-25 12:50:00|14105.79|14105.79|14095.44|14095.44|14105.79|14105.79|14095.44|14095.44|0
1685019300000|2023-05-25 12:55:00|14097.89|14097.89|14083.79|14083.79|14097.89|14097.89|14083.79|14083.79|0
1685019600000|2023-05-25 13:00:00|14087.26|14087.26|14094.36|14094.36|14094.36|14094.36|14087.26|14087.26|0
1685019900000|2023-05-25 13:05:00|14095.58|14095.58|14093.13|14093.13|14096.81|14096.81|14093.13|14093.13|0
1685020200000|2023-05-25 13:10:00|14096.61|14096.61|14090.14|14090.14|14097.83|14097.83|14090.14|14090.14|0
1685020500000|2023-05-25 13:15:00|14088.92|14088.92|14088.03|14088.03|14092.59|14092.59|14088.03|14088.03|0
1685020800000|2023-05-25 13:20:00|14087.15|14087.15|14080.03|14080.03|14092.04|14092.04|14080.03|14080.03|0
1685021100000|2023-05-25 13:25:00|14076.56|14076.56|14083.37|14083.37|14083.91|14083.91|14076.56|14076.56|0
1685021400000|2023-05-25 13:30:00|14090.32|14090.32|14074.37|14074.37|14093.99|14093.99|14070.9|14070.9|0
1685021700000|2023-05-25 13:35:00|14077.03|14077.03|14076.29|14076.29|14081.19|14081.19|14075.06|14075.06|0
1685022000000|2023-05-25 13:40:00|14079.76|14079.76|14082.77|14082.77|14092.51|14092.51|14079.76|14079.76|0
1685022300000|2023-05-25 13:45:00|14084|14084|14082.25|14082.25|14092.2|14092.2|14077.04|14077.04|0
1685022600000|2023-05-25 13:50:00|14081.02|14081.02|14106.96|14106.96|14106.96|14106.96|14081.02|14081.02|0
1685022900000|2023-05-25 13:55:00|14108.18|14108.18|14100.29|14100.29|14114.85|14114.85|14100.29|14100.29|0
1685023200000|2023-05-25 14:00:00|14100.69|14100.69|14109.49|14109.49|14116.44|14116.44|14099.89|14099.89|0
1685023500000|2023-05-25 14:05:00|14116.44|14116.44|14105.62|14105.62|14116.44|14116.44|14105.62|14105.62|0
1685023800000|2023-05-25 14:10:00|14104.39|14104.39|14089.62|14089.62|14105.62|14105.62|14082.99|14082.99|0
1685024100000|2023-05-25 14:15:00|14090.84|14090.84|14094.93|14094.93|14102.08|14102.08|14090.84|14090.84|0
1685024400000|2023-05-25 14:20:00|14093.7|14093.7|14091.29|14091.29|14093.7|14093.7|14088.84|14088.84|0
1685024700000|2023-05-25 14:25:00|14087.62|14087.62|14074.94|14074.94|14088.84|14088.84|14074.74|14074.74|0
1685025000000|2023-05-25 14:30:00|14072.49|14072.49|14070.44|14070.44|14075.96|14075.96|14066.56|14066.56|0
1685025300000|2023-05-25 14:35:00|14069.56|14069.56|14071.95|14071.95|14073.92|14073.92|14066.77|14066.77|0
1685025600000|2023-05-25 14:40:00|14073.18|14073.18|14078.47|14078.47|14083.03|14083.03|14073.18|14073.18|0
1685025900000|2023-05-25 14:45:00|14076.02|14076.02|14065.39|14065.39|14076.02|14076.02|14065.39|14065.39|0
1685026200000|2023-05-25 14:50:00|14061.92|14061.92|14052.69|14052.69|14063.69|14063.69|14052.69|14052.69|0
1685026500000|2023-05-25 14:55:00|14053.92|14053.92|14057.79|14057.79|14059.56|14059.56|14050.44|14050.44|0
1685026800000|2023-05-25 15:00:00|14059.56|14059.56|14062.49|14062.49|14062.49|14062.49|14053.09|14053.09|0
1685027100000|2023-05-25 15:05:00|14063.71|14063.71|14065.98|14065.98|14070.2|14070.2|14063.71|14063.71|0
1685027400000|2023-05-25 15:10:00|14064.76|14064.76|14080.91|14080.91|14084.78|14084.78|14064.76|14064.76|0
1685027700000|2023-05-25 15:15:00|14077.44|14077.44|14074.94|14074.94|14080.51|14080.51|14069.02|14069.02|0
1685028000000|2023-05-25 15:20:00|14071.47|14071.47|14059.41|14059.41|14073.24|14073.24|14058.19|14058.19|0
1685028300000|2023-05-25 15:25:00|14058.19|14058.19|14054.25|14054.25|14060.64|14060.64|14053.29|14053.29|0
1685085300000|2023-05-26 07:15:00|14135.83|14135.83|14162.27|14162.27|14162.27|14162.27|14135.83|14135.83|0
1685085600000|2023-05-26 07:20:00|14148.36|14148.36|14140.62|14140.62|14151.84|14151.84|14137.15|14137.15|0
1685085900000|2023-05-26 07:25:00|14135.73|14135.73|14143.9|14143.9|14143.9|14143.9|14135.73|14135.73|0
1685086200000|2023-05-26 07:30:00|14122.64|14122.64|14121.28|14121.28|14122.64|14122.64|14114.33|14114.33|0
1685086500000|2023-05-26 07:35:00|14120.88|14120.88|14117.16|14117.16|14127.35|14127.35|14117.16|14117.16|0
1685086800000|2023-05-26 07:40:00|14120.83|14120.83|14131.88|14131.88|14139.03|14139.03|14120.83|14120.83|0
1685087100000|2023-05-26 07:45:00|14136.78|14136.78|14154.91|14154.91|14154.91|14154.91|14136.78|14136.78|0
1685087400000|2023-05-26 07:50:00|14149.59|14149.59|14150.74|14150.74|14152.04|14152.04|14148.56|14148.56|0
1685087700000|2023-05-26 07:55:00|14157.69|14157.69|14131.76|14131.76|14157.69|14157.69|14128.29|14128.29|0
1685088000000|2023-05-26 08:00:00|14128.29|14128.29|14121.14|14121.14|14128.29|14128.29|14121.14|14121.14|0
1685088300000|2023-05-26 08:05:00|14118.69|14118.69|14111.54|14111.54|14118.69|14118.69|14111.54|14111.54|0
1685088600000|2023-05-26 08:10:00|14115.21|14115.21|14112.52|14112.52|14116.42|14116.42|14112.52|14112.52|0
1685088900000|2023-05-26 08:15:00|14102.1|14102.1|14110.27|14110.27|14121.93|14121.93|14102.1|14102.1|0
1685089500000|2023-05-26 08:25:00|14103.32|14103.32|14099.48|14099.48|14103.32|14103.32|14098.06|14098.06|0
1685089800000|2023-05-26 08:30:00|14092.52|14092.52|14083.95|14083.95|14092.52|14092.52|14083.95|14083.95|0
1685090100000|2023-05-26 08:35:00|14078.64|14078.64|14063.29|14063.29|14089.61|14089.61|14063.29|14063.29|0
1685090400000|2023-05-26 08:40:00|14061.28|14061.28|14081.31|14081.31|14081.31|14081.31|14061.28|14061.28|0
1685090700000|2023-05-26 08:45:00|14084.98|14084.98|14074.52|14074.52|14084.98|14084.98|14074.52|14074.52|0
1685091000000|2023-05-26 08:50:00|14072.33|14072.33|14083.93|14083.93|14083.93|14083.93|14072.33|14072.33|0
1685091300000|2023-05-26 08:55:00|14085.24|14085.24|14086.66|14086.66|14087.69|14087.69|14082.99|14082.99|0
1685091600000|2023-05-26 09:00:00|14085.44|14085.44|14085.44|14085.44|14085.44|14085.44|14085.44|14085.44|0
1685091900000|2023-05-26 09:05:00|14082.99|14082.99|14061.57|14061.57|14082.99|14082.99|14061.57|14061.57|0
1685092200000|2023-05-26 09:10:00|14064.02|14064.02|14053.73|14053.73|14064.02|14064.02|14053.73|14053.73|0
1685092500000|2023-05-26 09:15:00|14054.95|14054.95|14061.7|14061.7|14062.1|14062.1|14054.95|14054.95|0
1685092800000|2023-05-26 09:20:00|14055.58|14055.58|14062.53|14062.53|14062.53|14062.53|14055.58|14055.58|0
1685093100000|2023-05-26 09:25:00|14063.76|14063.76|14060.28|14060.28|14063.76|14063.76|14060.28|14060.28|0
1685093400000|2023-05-26 09:30:00|14056.8|14056.8|14055.58|14055.58|14056.8|14056.8|14055.58|14055.58|0
1685093700000|2023-05-26 09:35:00|14052.1|14052.1|14048.63|14048.63|14052.1|14052.1|14048.63|14048.63|0
1685094000000|2023-05-26 09:40:00|14041.67|14041.67|14034.72|14034.72|14041.67|14041.67|14034.72|14034.72|0
1685094300000|2023-05-26 09:45:00|14031.24|14031.24|14033.5|14033.5|14034.72|14034.72|14029.82|14029.82|0
1685094600000|2023-05-26 09:50:00|14031.05|14031.05|14016.35|14016.35|14033.5|14033.5|14016.35|14016.35|0
1685094900000|2023-05-26 09:55:00|14018.76|14018.76|14024.04|14024.04|14024.54|14024.54|14018.76|14018.76|0
1685095200000|2023-05-26 10:00:00|14025.81|14025.81|14025.81|14025.81|14025.81|14025.81|14025.81|14025.81|0
1685095500000|2023-05-26 10:05:00|14021.44|14021.44|14021.88|14021.88|14021.88|14021.88|14021.44|14021.44|0
1685095800000|2023-05-26 10:10:00|14020.65|14020.65|14024.32|14024.32|14024.32|14024.32|14020.65|14020.65|0
1685096100000|2023-05-26 10:15:00|14025.55|14025.55|14028|14028|14028|14028|14025.55|14025.55|0
1685096400000|2023-05-26 10:20:00|14031.47|14031.47|14033.92|14033.92|14033.92|14033.92|14031.47|14031.47|0
1685096700000|2023-05-26 10:25:00|14036.37|14036.37|14040.24|14040.24|14040.24|14040.24|14036.37|14036.37|0
1685097000000|2023-05-26 10:30:00|14039.02|14039.02|14042.49|14042.49|14042.49|14042.49|14039.02|14039.02|0
1685097300000|2023-05-26 10:35:00|14049.45|14049.45|14052.92|14052.92|14056.4|14056.4|14049.45|14049.45|0
1685097600000|2023-05-26 10:40:00|14066.83|14066.83|14083.38|14083.38|14083.38|14083.38|14066.83|14066.83|0
1685097900000|2023-05-26 10:45:00|14084.6|14084.6|14088.28|14088.28|14088.28|14088.28|14082.35|14082.35|0
1685098200000|2023-05-26 10:50:00|14090.05|14090.05|14094.41|14094.41|14094.41|14094.41|14087.46|14087.46|0
1685098500000|2023-05-26 10:55:00|14090.93|14090.93|14081.6|14081.6|14090.93|14090.93|14078.12|14078.12|0
1685098800000|2023-05-26 11:00:00|14079.15|14079.15|14081.6|14081.6|14081.6|14081.6|14079.15|14079.15|0
1685099100000|2023-05-26 11:05:00|14079.99|14079.99|14082.2|14082.2|14082.2|14082.2|14078.38|14078.38|0
1685099400000|2023-05-26 11:10:00|14078.72|14078.72|14078.72|14078.72|14079.94|14079.94|14078.72|14078.72|0
1685099700000|2023-05-26 11:15:00|14082.2|14082.2|14081.79|14081.79|14082.2|14082.2|14081.79|14081.79|0
1685100000000|2023-05-26 11:20:00|14084.24|14084.24|14084.45|14084.45|14087.93|14087.93|14080.97|14080.97|0
1685100300000|2023-05-26 11:25:00|14080.97|14080.97|14081.78|14081.78|14081.78|14081.78|14080.97|14080.97|0
1685100600000|2023-05-26 11:30:00|14080.55|14080.55|14080.55|14080.55|14080.55|14080.55|14080.55|14080.55|0
1685100900000|2023-05-26 11:35:00|14081.86|14081.86|14085.54|14085.54|14085.54|14085.54|14080.64|14080.64|0
1685101200000|2023-05-26 11:40:00|14082.06|14082.06|14118.66|14118.66|14118.66|14118.66|14082.06|14082.06|0
1685101500000|2023-05-26 11:45:00|14122.14|14122.14|14120.08|14120.08|14127.04|14127.04|14120.08|14120.08|0
1685101800000|2023-05-26 11:50:00|14119.21|14119.21|14116.76|14116.76|14120.44|14120.44|14116.76|14116.76|0
1685102100000|2023-05-26 11:55:00|14115.15|14115.15|14117.41|14117.41|14118.63|14118.63|14115.15|14115.15|0
1685102400000|2023-05-26 12:00:00|14110.45|14110.45|14110.45|14110.45|14110.45|14110.45|14110.45|14110.45|0
1685103000000|2023-05-26 12:10:00|14103.11|14103.11|14100.58|14100.58|14103.11|14103.11|14099.19|14099.19|0
1685103300000|2023-05-26 12:15:00|14098.81|14098.81|14100.85|14100.85|14101.25|14101.25|14095.13|14095.13|0
1685103600000|2023-05-26 12:20:00|14104.33|14104.33|14103.1|14103.1|14111.28|14111.28|14100.66|14100.66|0
1685103900000|2023-05-26 12:25:00|14099.63|14099.63|14095.95|14095.95|14099.63|14099.63|14095.95|14095.95|0
1685104200000|2023-05-26 12:30:00|14093.51|14093.51|14099.82|14099.82|14101.04|14101.04|14093.51|14093.51|0
1685104500000|2023-05-26 12:35:00|14101.04|14101.04|14096.34|14096.34|14101.04|14101.04|14091.44|14091.44|0
1685104800000|2023-05-26 12:40:00|14097.57|14097.57|14098.79|14098.79|14101.24|14101.24|14097.57|14097.57|0
1685105100000|2023-05-26 12:45:00|14091.84|14091.84|14101.06|14101.06|14101.06|14101.06|14090.63|14090.63|0
1685105400000|2023-05-26 12:50:00|14102.29|14102.29|14112.89|14112.89|14112.89|14112.89|14102.29|14102.29|0
1685105700000|2023-05-26 12:55:00|14110.44|14110.44|14098.79|14098.79|14111.67|14111.67|14095.31|14095.31|0
1685106000000|2023-05-26 13:00:00|14109.22|14109.22|14104.91|14104.91|14115.34|14115.34|14102.27|14102.27|0
1685106300000|2023-05-26 13:05:00|14111.87|14111.87|14117.09|14117.09|14117.09|14117.09|14111.87|14111.87|0
1685106600000|2023-05-26 13:10:00|14117.53|14117.53|14131.83|14131.83|14131.83|14131.83|14117.53|14117.53|0
1685106900000|2023-05-26 13:15:00|14130.6|14130.6|14136.86|14136.86|14141.23|14141.23|14130.6|14130.6|0
1685107200000|2023-05-26 13:20:00|14138.09|14138.09|14137.51|14137.51|14152.19|14152.19|14134.03|14134.03|0
1685107500000|2023-05-26 13:25:00|14138.73|14138.73|14148.33|14148.33|14148.33|14148.33|14138.73|14138.73|0
1685107800000|2023-05-26 13:30:00|14151.81|14151.81|14165.71|14165.71|14170.61|14170.61|14151.81|14151.81|0
1685108100000|2023-05-26 13:35:00|14162.24|14162.24|14182.51|14182.51|14182.51|14182.51|14158.76|14158.76|0
1685108400000|2023-05-26 13:40:00|14184.95|14184.95|14196.65|14196.65|14202.05|14202.05|14184.95|14184.95|0
1685108700000|2023-05-26 13:45:00|14193.18|14193.18|14205.03|14205.03|14207.48|14207.48|14193.18|14193.18|0
1685109000000|2023-05-26 13:50:00|14208.5|14208.5|14187.42|14187.42|14208.5|14208.5|14184.76|14184.76|0
1685109300000|2023-05-26 13:55:00|14188.64|14188.64|14169.44|14169.44|14188.64|14188.64|14169.44|14169.44|0
1685109600000|2023-05-26 14:00:00|14167.69|14167.69|14193.65|14193.65|14194.87|14194.87|14167.69|14167.69|0
1685109900000|2023-05-26 14:05:00|14190.17|14190.17|14202.43|14202.43|14202.43|14202.43|14185.47|14185.47|0
1685110200000|2023-05-26 14:10:00|14198.95|14198.95|14200.04|14200.04|14210.67|14210.67|14195.47|14195.47|0
1685110500000|2023-05-26 14:15:00|14206.99|14206.99|14209.44|14209.44|14209.44|14209.44|14196.57|14196.57|0
1685110800000|2023-05-26 14:20:00|14212.92|14212.92|14196.79|14196.79|14216.4|14216.4|14196.79|14196.79|0
1685111100000|2023-05-26 14:25:00|14196.45|14196.45|14197.96|14197.96|14200.5|14200.5|14194.01|14194.01|0
1685111400000|2023-05-26 14:30:00|14200.41|14200.41|14211.38|14211.38|14212.6|14212.6|14200.07|14200.07|0
1685111700000|2023-05-26 14:35:00|14210.49|14210.49|14226.99|14226.99|14228.76|14228.76|14209.26|14209.26|0
1685112000000|2023-05-26 14:40:00|14223.51|14223.51|14225.14|14225.14|14241.27|14241.27|14223.51|14223.51|0
1685112300000|2023-05-26 14:45:00|14223.91|14223.91|14236.09|14236.09|14236.09|14236.09|14223.05|14223.05|0
1685112600000|2023-05-26 14:50:00|14238.54|14238.54|14245.78|14245.78|14245.78|14245.78|14236.09|14236.09|0
1685112900000|2023-05-26 14:55:00|14247.39|14247.39|14251.74|14251.74|14258.15|14258.15|14247.39|14247.39|0
1685113200000|2023-05-26 15:00:00|14250.86|14250.86|14246.16|14246.16|14258.01|14258.01|14244.93|14244.93|0
1685113500000|2023-05-26 15:05:00|14245.27|14245.27|14240.54|14240.54|14247.72|14247.72|14236.71|14236.71|0
1685113800000|2023-05-26 15:10:00|14235.73|14235.73|14235.36|14235.36|14241.48|14241.48|14228.4|14228.4|0
1685114100000|2023-05-26 15:15:00|14234.14|14234.14|14238.8|14238.8|14247.55|14247.55|14233.31|14233.31|0
1685114400000|2023-05-26 15:20:00|14240.03|14240.03|14220.53|14220.53|14241.25|14241.25|14220.53|14220.53|0
1685114700000|2023-05-26 15:25:00|14221.76|14221.76|14232.59|14232.59|14232.59|14232.59|14215.79|14215.79|0
1685430900000|2023-05-30 07:15:00|14200|14200|14245.55|14245.55|14245.55|14245.55|14200|14200|0
1685431200000|2023-05-30 07:20:00|14245.15|14245.15|14231.01|14231.01|14247.16|14247.16|14230.14|14230.14|0
1685431500000|2023-05-30 07:25:00|14234.49|14234.49|14249.25|14249.25|14249.25|14249.25|14234.49|14234.49|0
1685431800000|2023-05-30 07:30:00|14266.39|14266.39|14255.08|14255.08|14269.87|14269.87|14255.08|14255.08|0
1685432100000|2023-05-30 07:35:00|14262.03|14262.03|14270.4|14270.4|14270.4|14270.4|14262.03|14262.03|0
1685432400000|2023-05-30 07:40:00|14267.95|14267.95|14261|14261|14267.95|14267.95|14261|14261|0
1685432700000|2023-05-30 07:45:00|14259.78|14259.78|14257.33|14257.33|14259.78|14259.78|14256.1|14256.1|0
1685433000000|2023-05-30 07:50:00|14253.99|14253.99|14238.27|14238.27|14254.82|14254.82|14238.27|14238.27|0
1685433300000|2023-05-30 07:55:00|14234.79|14234.79|14238.4|14238.4|14238.4|14238.4|14231.25|14231.25|0
1685433600000|2023-05-30 08:00:00|14234.72|14234.72|14234.93|14234.93|14234.93|14234.93|14231.05|14231.05|0
1685433900000|2023-05-30 08:05:00|14235.82|14235.82|14232.54|14232.54|14235.82|14235.82|14228.86|14228.86|0
1685434200000|2023-05-30 08:10:00|14231.31|14231.31|14227.64|14227.64|14231.31|14231.31|14227.64|14227.64|0
1685434500000|2023-05-30 08:15:00|14220.69|14220.69|14209.37|14209.37|14220.69|14220.69|14203.31|14203.31|0
1685434800000|2023-05-30 08:20:00|14210.26|14210.26|14220.74|14220.74|14220.74|14220.74|14210.26|14210.26|0
1685435100000|2023-05-30 08:25:00|14213.79|14213.79|14206.84|14206.84|14217.27|14217.27|14206.84|14206.84|0
1685435400000|2023-05-30 08:30:00|14213.79|14213.79|14215.01|14215.01|14215.01|14215.01|14213.79|14213.79|0
1685435700000|2023-05-30 08:35:00|14216.33|14216.33|14214.34|14214.34|14216.33|14216.33|14210.66|14210.66|0
1685436000000|2023-05-30 08:40:00|14221.29|14221.29|14230.9|14230.9|14231.79|14231.79|14217.81|14217.81|0
1685436300000|2023-05-30 08:45:00|14229.68|14229.68|14235.6|14235.6|14235.6|14235.6|14229.68|14229.68|0
1685436600000|2023-05-30 08:50:00|14240.83|14240.83|14233.68|14233.68|14244.31|14244.31|14233.68|14233.68|0
1685436900000|2023-05-30 08:55:00|14228.78|14228.78|14228.12|14228.12|14231.6|14231.6|14228.12|14228.12|0
1685437200000|2023-05-30 09:00:00|14224.64|14224.64|14241.24|14241.24|14241.24|14241.24|14224.64|14224.64|0
1685437500000|2023-05-30 09:05:00|14248.19|14248.19|14250.64|14250.64|14250.64|14250.64|14248.19|14248.19|0
1685437800000|2023-05-30 09:10:00|14250.24|14250.24|14249.01|14249.01|14250.24|14250.24|14249.01|14249.01|0
1685438100000|2023-05-30 09:15:00|14242.06|14242.06|14245.54|14245.54|14245.54|14245.54|14242.06|14242.06|0
1685438400000|2023-05-30 09:20:00|14244.65|14244.65|14233.76|14233.76|14244.65|14244.65|14232.54|14232.54|0
1685438700000|2023-05-30 09:25:00|14230.09|14230.09|14222.94|14222.94|14230.09|14230.09|14219.46|14219.46|0
1685439000000|2023-05-30 09:30:00|14221.17|14221.17|14209.85|14209.85|14221.17|14221.17|14208.97|14208.97|0
1685439600000|2023-05-30 09:40:00|14208.63|14208.63|14194.07|14194.07|14208.63|14208.63|14193.66|14193.66|0
1685439900000|2023-05-30 09:45:00|14198.96|14198.96|14194.12|14194.12|14200.19|14200.19|14193.24|14193.24|0
1685440200000|2023-05-30 09:50:00|14193.72|14193.72|14185.58|14185.58|14193.72|14193.72|14185.58|14185.58|0
1685440500000|2023-05-30 09:55:00|14188.03|14188.03|14202.96|14202.96|14202.96|14202.96|14188.03|14188.03|0
1685440800000|2023-05-30 10:00:00|14201.76|14201.76|14208.91|14208.91|14208.91|14208.91|14201.76|14201.76|0
1685441100000|2023-05-30 10:05:00|14208.03|14208.03|14208.03|14208.03|14208.03|14208.03|14208.03|14208.03|0
1685441700000|2023-05-30 10:15:00|14210.48|14210.48|14213.96|14213.96|14213.96|14213.96|14210.48|14210.48|0
1685442000000|2023-05-30 10:20:00|14217.43|14217.43|14217.43|14217.43|14217.43|14217.43|14217.43|14217.43|0
1685442300000|2023-05-30 10:25:00|14216.21|14216.21|14217.43|14217.43|14217.43|14217.43|14216.21|14216.21|0
1685442600000|2023-05-30 10:30:00|14221.11|14221.11|14226.58|14226.58|14227.46|14227.46|14221.11|14221.11|0
1685442900000|2023-05-30 10:35:00|14229.03|14229.03|14228.59|14228.59|14229.03|14229.03|14228.59|14228.59|0
1685443200000|2023-05-30 10:40:00|14231.04|14231.04|14239.22|14239.22|14239.22|14239.22|14231.04|14231.04|0
1685443800000|2023-05-30 10:50:00|14241.87|14241.87|14248.34|14248.34|14250.05|14250.05|14241.87|14241.87|0
1685444100000|2023-05-30 10:55:00|14246.57|14246.57|14237.17|14237.17|14246.57|14246.57|14237.17|14237.17|0
1685444400000|2023-05-30 11:00:00|14238.94|14238.94|14264.33|14264.33|14264.33|14264.33|14238.94|14238.94|0
1685444700000|2023-05-30 11:05:00|14263.11|14263.11|14246.99|14246.99|14263.11|14263.11|14244.02|14244.02|0
1685445000000|2023-05-30 11:10:00|14244.54|14244.54|14251.6|14251.6|14251.6|14251.6|14240.87|14240.87|0
1685445300000|2023-05-30 11:15:00|14252.82|14252.82|14261.45|14261.45|14261.45|14261.45|14249.34|14249.34|0
1685445600000|2023-05-30 11:20:00|14262.34|14262.34|14274.28|14274.28|14274.28|14274.28|14262.34|14262.34|0
1685445900000|2023-05-30 11:25:00|14271.83|14271.83|14273.94|14273.94|14273.94|14273.94|14271.83|14271.83|0
1685446200000|2023-05-30 11:30:00|14277.41|14277.41|14292.18|14292.18|14292.18|14292.18|14277.41|14277.41|0
1685446500000|2023-05-30 11:35:00|14295.66|14295.66|14299.67|14299.67|14300.55|14300.55|14295.66|14295.66|0
1685446800000|2023-05-30 11:40:00|14297.22|14297.22|14288.66|14288.66|14297.22|14297.22|14288.66|14288.66|0
1685447100000|2023-05-30 11:45:00|14287.43|14287.43|14291.72|14291.72|14291.72|14291.72|14287.43|14287.43|0
1685447400000|2023-05-30 11:50:00|14288.04|14288.04|14287.3|14287.3|14294.74|14294.74|14286.82|14286.82|0
1685447700000|2023-05-30 11:55:00|14284.86|14284.86|14279.41|14279.41|14284.86|14284.86|14279.41|14279.41|0
1685448000000|2023-05-30 12:00:00|14278.52|14278.52|14275.07|14275.07|14278.52|14278.52|14271.57|14271.57|0
1685448300000|2023-05-30 12:05:00|14278.55|14278.55|14276.97|14276.97|14278.55|14278.55|14273.3|14273.3|0
1685448600000|2023-05-30 12:10:00|14278.75|14278.75|14281.16|14281.16|14281.16|14281.16|14278.75|14278.75|0
1685448900000|2023-05-30 12:15:00|14280.76|14280.76|14286.49|14286.49|14287.37|14287.37|14276.94|14276.94|0
1685449200000|2023-05-30 12:20:00|14285.27|14285.27|14278.75|14278.75|14285.27|14285.27|14278.32|14278.32|0
1685449500000|2023-05-30 12:25:00|14277.53|14277.53|14273.45|14273.45|14281|14281|14273.45|14273.45|0
1685449800000|2023-05-30 12:30:00|14275.9|14275.9|14279.26|14279.26|14282.87|14282.87|14275.9|14275.9|0
1685450100000|2023-05-30 12:35:00|14278.86|14278.86|14283.4|14283.4|14283.4|14283.4|14278.86|14278.86|0
1685450400000|2023-05-30 12:40:00|14279.92|14279.92|14280.36|14280.36|14280.36|14280.36|14279.92|14279.92|0
1685450700000|2023-05-30 12:45:00|14283.84|14283.84|14276.19|14276.19|14283.84|14283.84|14273.54|14273.54|0
1685451000000|2023-05-30 12:50:00|14279.67|14279.67|14279.19|14279.19|14279.67|14279.67|14278.78|14278.78|0
1685451300000|2023-05-30 12:55:00|14282.66|14282.66|14284.09|14284.09|14286.54|14286.54|14282.66|14282.66|0
1685451600000|2023-05-30 13:00:00|14282.32|14282.32|14285.01|14285.01|14285.01|14285.01|14280.71|14280.71|0
1685451900000|2023-05-30 13:05:00|14288.49|14288.49|14300.14|14300.14|14300.14|14300.14|14288.49|14288.49|0
1685452200000|2023-05-30 13:10:00|14300.55|14300.55|14302.48|14302.48|14302.8|14302.8|14299.32|14299.32|0
1685452500000|2023-05-30 13:15:00|14303.7|14303.7|14301.67|14301.67|14304.93|14304.93|14300.45|14300.45|0
1685452800000|2023-05-30 13:20:00|14300.06|14300.06|14295.8|14295.8|14304.36|14304.36|14295.8|14295.8|0
1685453100000|2023-05-30 13:25:00|14294.57|14294.57|14295.4|14295.4|14297.02|14297.02|14294.57|14294.57|0
1685453400000|2023-05-30 13:30:00|14298.87|14298.87|14310.53|14310.53|14314.2|14314.2|14298.87|14298.87|0
1685453700000|2023-05-30 13:35:00|14313.18|14313.18|14316.21|14316.21|14323.91|14323.91|14313.18|14313.18|0
1685454000000|2023-05-30 13:40:00|14313.76|14313.76|14300.85|14300.85|14318.18|14318.18|14293.89|14293.89|0
1685454300000|2023-05-30 13:45:00|14299.08|14299.08|14286.32|14286.32|14299.08|14299.08|14286.32|14286.32|0
1685454600000|2023-05-30 13:50:00|14285.09|14285.09|14264.02|14264.02|14286.32|14286.32|14264.02|14264.02|0
1685454900000|2023-05-30 13:55:00|14260.54|14260.54|14261.96|14261.96|14261.96|14261.96|14241.19|14241.19|0
1685455200000|2023-05-30 14:00:00|14259.51|14259.51|14231.79|14231.79|14259.51|14259.51|14228.31|14228.31|0
1685455500000|2023-05-30 14:05:00|14230.56|14230.56|14232.69|14232.69|14246.6|14246.6|14230.56|14230.56|0
1685455800000|2023-05-30 14:10:00|14235.14|14235.14|14228.12|14228.12|14235.14|14235.14|14223.29|14223.29|0
1685456100000|2023-05-30 14:15:00|14230.57|14230.57|14250.84|14250.84|14250.84|14250.84|14229.34|14229.34|0
1685456400000|2023-05-30 14:20:00|14252.61|14252.61|14245.6|14245.6|14262.01|14262.01|14245.6|14245.6|0
1685456700000|2023-05-30 14:25:00|14243.15|14243.15|14222.77|14222.77|14243.15|14243.15|14219.1|14219.1|0
1685457000000|2023-05-30 14:30:00|14220.32|14220.32|14223.78|14223.78|14237.9|14237.9|14217.87|14217.87|0
1685457300000|2023-05-30 14:35:00|14221.33|14221.33|14226.68|14226.68|14226.68|14226.68|14215.86|14215.86|0
1685457600000|2023-05-30 14:40:00|14225.46|14225.46|14216.47|14216.47|14225.46|14225.46|14216.47|14216.47|0
1685457900000|2023-05-30 14:45:00|14218.92|14218.92|14246.4|14246.4|14246.4|14246.4|14216.91|14216.91|0
1685458200000|2023-05-30 14:50:00|14249.88|14249.88|14243.69|14243.69|14251.19|14251.19|14243.69|14243.69|0
1685458500000|2023-05-30 14:55:00|14240.21|14240.21|14234.35|14234.35|14246.34|14246.34|14234.35|14234.35|0
1685458800000|2023-05-30 15:00:00|14234.79|14234.79|14227.64|14227.64|14234.79|14234.79|14226.41|14226.41|0
1685459100000|2023-05-30 15:05:00|14228.86|14228.86|14225.53|14225.53|14228.86|14228.86|14224.37|14224.37|0
1685459400000|2023-05-30 15:10:00|14222.05|14222.05|14220.63|14220.63|14225.53|14225.53|14218.59|14218.59|0
1685459700000|2023-05-30 15:15:00|14218.18|14218.18|14204.51|14204.51|14218.18|14218.18|14203.28|14203.28|0
1685460000000|2023-05-30 15:20:00|14204.94|14204.94|14200.47|14200.47|14204.94|14204.94|14198.05|14198.05|0
1685460300000|2023-05-30 15:25:00|14201.69|14201.69|14208.06|14208.06|14212.75|14212.75|14201.69|14201.69|0
1685517300000|2023-05-31 07:15:00|13967.29|13967.29|13986.35|13986.35|13998.6|13998.6|13967.29|13967.29|0
1685517600000|2023-05-31 07:20:00|13988.8|13988.8|14016.23|14016.23|14020.16|14020.16|13988.8|13988.8|0
1685517900000|2023-05-31 07:25:00|14019.71|14019.71|14057.29|14057.29|14057.29|14057.29|14019.71|14019.71|0
1685518200000|2023-05-31 07:30:00|14058.5|14058.5|14043.97|14043.97|14058.9|14058.9|14028.45|14028.45|0
1685518500000|2023-05-31 07:35:00|14050.17|14050.17|14035.44|14035.44|14052.17|14052.17|14035.44|14035.44|0
1685518800000|2023-05-31 07:40:00|14033.67|14033.67|14038.37|14038.37|14040.82|14040.82|14030.19|14030.19|0
1685519100000|2023-05-31 07:45:00|14037.48|14037.48|14036.24|14036.24|14037.48|14037.48|14034.63|14034.63|0
1685519400000|2023-05-31 07:50:00|14039.78|14039.78|14048.52|14048.52|14048.52|14048.52|14039.78|14039.78|0
1685519700000|2023-05-31 07:55:00|14047.32|14047.32|14069.05|14069.05|14072.73|14072.73|14047.32|14047.32|0
1685520000000|2023-05-31 08:00:00|14067.83|14067.83|14045.34|14045.34|14067.83|14067.83|14042.89|14042.89|0
1685520300000|2023-05-31 08:05:00|14048.88|14048.88|14065.2|14065.2|14065.6|14065.6|14048.88|14048.88|0
1685520600000|2023-05-31 08:10:00|14066.81|14066.81|14071.75|14071.75|14073.76|14073.76|14066.81|14066.81|0
1685520900000|2023-05-31 08:15:00|14067.82|14067.82|14057.5|14057.5|14079.18|14079.18|14057.5|14057.5|0
1685521200000|2023-05-31 08:20:00|14055.73|14055.73|14053.9|14053.9|14055.73|14055.73|14048.58|14048.58|0
1685521500000|2023-05-31 08:25:00|14057.38|14057.38|14049.44|14049.44|14057.38|14057.38|14049.44|14049.44|0
1685521800000|2023-05-31 08:30:00|14052.92|14052.92|14057.96|14057.96|14059.73|14059.73|14052.92|14052.92|0
1685522100000|2023-05-31 08:35:00|14054.48|14054.48|14044.88|14044.88|14054.48|14054.48|14044.88|14044.88|0
1685522400000|2023-05-31 08:40:00|14043.11|14043.11|14025.9|14025.9|14043.11|14043.11|14025.9|14025.9|0
1685522700000|2023-05-31 08:45:00|14029.38|14029.38|14030.43|14030.43|14030.43|14030.43|14022.05|14022.05|0
1685523000000|2023-05-31 08:50:00|14032.44|14032.44|14017.77|14017.77|14034.1|14034.1|14017.77|14017.77|0
1685523300000|2023-05-31 08:55:00|14015.32|14015.32|14032.08|14032.08|14032.08|14032.08|14015.32|14015.32|0
1685523600000|2023-05-31 09:00:00|14030.85|14030.85|14025.35|14025.35|14034.42|14034.42|14025.35|14025.35|0
1685523900000|2023-05-31 09:05:00|14024.47|14024.47|14024.47|14024.47|14024.47|14024.47|14024.47|14024.47|0
1685524200000|2023-05-31 09:10:00|14022.02|14022.02|14022.05|14022.05|14022.05|14022.05|14021.21|14021.21|0
1685524500000|2023-05-31 09:15:00|14020.83|14020.83|14029.43|14029.43|14029.43|14029.43|14017.58|14017.58|0
1685524800000|2023-05-31 09:20:00|14030.65|14030.65|14038.14|14038.14|14038.14|14038.14|14030.65|14030.65|0
1685525100000|2023-05-31 09:25:00|14040.59|14040.59|14038.14|14038.14|14040.59|14040.59|14035.69|14035.69|0
1685525400000|2023-05-31 09:30:00|14038.54|14038.54|14033.29|14033.29|14038.54|14038.54|14033.29|14033.29|0
1685525700000|2023-05-31 09:35:00|14032.07|14032.07|14031.11|14031.11|14033.84|14033.84|14031.11|14031.11|0
1685526000000|2023-05-31 09:40:00|14034.78|14034.78|14050.91|14050.91|14050.91|14050.91|14033.56|14033.56|0
1685526300000|2023-05-31 09:45:00|14048.46|14048.46|14050.27|14050.27|14050.27|14050.27|14046.01|14046.01|0
1685526600000|2023-05-31 09:50:00|14048.52|14048.52|14045.04|14045.04|14050.97|14050.97|14044.85|14044.85|0
1685526900000|2023-05-31 09:55:00|14043.82|14043.82|14021.36|14021.36|14043.82|14043.82|14021.36|14021.36|0
1685527200000|2023-05-31 10:00:00|14028.51|14028.51|14019.25|14019.25|14029.73|14029.73|14019.25|14019.25|0
1685527500000|2023-05-31 10:05:00|14015.77|14015.77|14023.95|14023.95|14025.18|14025.18|14015.77|14015.77|0
1685527800000|2023-05-31 10:10:00|14027.43|14027.43|14032.13|14032.13|14032.13|14032.13|14027.43|14027.43|0
1685528100000|2023-05-31 10:15:00|14033.35|14033.35|14035.12|14035.12|14035.12|14035.12|14033.35|14033.35|0
1685528400000|2023-05-31 10:20:00|14037.57|14037.57|14028.35|14028.35|14038.78|14038.78|14028.35|14028.35|0
1685528700000|2023-05-31 10:25:00|14035.3|14035.3|14031.83|14031.83|14035.3|14035.3|14031.83|14031.83|0
1685529000000|2023-05-31 10:30:00|14028.35|14028.35|14029.66|14029.66|14029.66|14029.66|14026.19|14026.19|0
1685529300000|2023-05-31 10:35:00|14022.71|14022.71|14035.17|14035.17|14035.17|14035.17|14022.71|14022.71|0
1685529600000|2023-05-31 10:40:00|14035.6|14035.6|14036.01|14036.01|14036.01|14036.01|14035.6|14035.6|0
1685529900000|2023-05-31 10:45:00|14037.63|14037.63|14031.76|14031.76|14039.26|14039.26|14031.76|14031.76|0
1685530200000|2023-05-31 10:50:00|14028.28|14028.28|14036.44|14036.44|14036.44|14036.44|14028.28|14028.28|0
1685530500000|2023-05-31 10:55:00|14036.84|14036.84|14034.98|14034.98|14036.84|14036.84|14033.37|14033.37|0
1685530800000|2023-05-31 11:00:00|14036.2|14036.2|14045.92|14045.92|14045.92|14045.92|14036.2|14036.2|0
1685531100000|2023-05-31 11:05:00|14046.36|14046.36|14047.25|14047.25|14051.17|14051.17|14045.92|14045.92|0
1685531400000|2023-05-31 11:10:00|14048.47|14048.47|14048.49|14048.49|14049.69|14049.69|14048.47|14048.47|0
1685531700000|2023-05-31 11:15:00|14048.05|14048.05|14052.75|14052.75|14052.75|14052.75|14048.05|14048.05|0
1685532000000|2023-05-31 11:20:00|14053.98|14053.98|14053.96|14053.96|14055.2|14055.2|14052.75|14052.75|0
1685532300000|2023-05-31 11:25:00|14055.57|14055.57|14055.57|14055.57|14055.57|14055.57|14055.57|14055.57|0
1685532600000|2023-05-31 11:30:00|14059.04|14059.04|14067.08|14067.08|14067.08|14067.08|14059.04|14059.04|0
1685532900000|2023-05-31 11:35:00|14065.85|14065.85|14067.22|14067.22|14069.33|14069.33|14065.85|14065.85|0
1685533200000|2023-05-31 11:40:00|14056.79|14056.79|14062.07|14062.07|14062.96|14062.96|14053.15|14053.15|0
1685533500000|2023-05-31 11:45:00|14061.19|14061.19|14061.19|14061.19|14061.19|14061.19|14061.19|14061.19|0
1685533800000|2023-05-31 11:50:00|14064.66|14064.66|14062.21|14062.21|14064.66|14064.66|14062.21|14062.21|0
1685534100000|2023-05-31 11:55:00|14065.69|14065.69|14062.21|14062.21|14065.69|14065.69|14062.21|14062.21|0
1685534400000|2023-05-31 12:00:00|14065.69|14065.69|14070.61|14070.61|14071.42|14071.42|14065.69|14065.69|0
1685534700000|2023-05-31 12:05:00|14070.21|14070.21|14074.8|14074.8|14078.27|14078.27|14070.21|14070.21|0
1685535000000|2023-05-31 12:10:00|14078.27|14078.27|14080.05|14080.05|14080.05|14080.05|14078.27|14078.27|0
1685535300000|2023-05-31 12:15:00|14081.27|14081.27|14062.81|14062.81|14081.27|14081.27|14062.81|14062.81|0
1685535600000|2023-05-31 12:20:00|14064.03|14064.03|14064.37|14064.37|14064.37|14064.37|14063.14|14063.14|0
1685535900000|2023-05-31 12:25:00|14068.04|14068.04|14073.23|14073.23|14075.68|14075.68|14068.04|14068.04|0
1685536200000|2023-05-31 12:30:00|14072.83|14072.83|14071.6|14071.6|14072.83|14072.83|14071.6|14071.6|0
1685536500000|2023-05-31 12:35:00|14078.56|14078.56|14079.58|14079.58|14082.23|14082.23|14077.33|14077.33|0
1685536800000|2023-05-31 12:40:00|14083.26|14083.26|14093.67|14093.67|14093.67|14093.67|14082.03|14082.03|0
1685537100000|2023-05-31 12:45:00|14092.36|14092.36|14093.04|14093.04|14095.15|14095.15|14091.54|14091.54|0
1685537400000|2023-05-31 12:50:00|14094.25|14094.25|14092.64|14092.64|14094.25|14094.25|14092.24|14092.24|0
1685537700000|2023-05-31 12:55:00|14089.98|14089.98|14099.14|14099.14|14099.14|14099.14|14089.58|14089.58|0
1685538000000|2023-05-31 13:00:00|14100.89|14100.89|14103.73|14103.73|14109.87|14109.87|14100.48|14100.48|0
1685538300000|2023-05-31 13:05:00|14104.13|14104.13|14105.98|14105.98|14105.98|14105.98|14102.51|14102.51|0
1685538600000|2023-05-31 13:10:00|14107.21|14107.21|14097.16|14097.16|14107.21|14107.21|14097.16|14097.16|0
1685538900000|2023-05-31 13:15:00|14093.69|14093.69|14072.29|14072.29|14093.69|14093.69|14071.2|14071.2|0
1685539200000|2023-05-31 13:20:00|14068.82|14068.82|14061.53|14061.53|14068.82|14068.82|14056.76|14056.76|0
1685539500000|2023-05-31 13:25:00|14061.13|14061.13|14069.41|14069.41|14069.41|14069.41|14056.43|14056.43|0
1685539800000|2023-05-31 13:30:00|14066.97|14066.97|14079.52|14079.52|14079.52|14079.52|14066.97|14066.97|0
1685540100000|2023-05-31 13:35:00|14079.12|14079.12|14087.16|14087.16|14087.16|14087.16|14075.64|14075.64|0
1685540400000|2023-05-31 13:40:00|14085.38|14085.38|14088.57|14088.57|14088.57|14088.57|14081.91|14081.91|0
1685540700000|2023-05-31 13:45:00|14093.27|14093.27|14084.23|14084.23|14096.75|14096.75|14083.03|14083.03|0
1685541000000|2023-05-31 13:50:00|14085.46|14085.46|14065.83|14065.83|14090.16|14090.16|14064.22|14064.22|0
1685541300000|2023-05-31 13:55:00|14063.38|14063.38|14056.57|14056.57|14064.19|14064.19|14056.01|14056.01|0
1685541600000|2023-05-31 14:00:00|14052.9|14052.9|14047.14|14047.14|14054.66|14054.66|14038.59|14038.59|0
1685541900000|2023-05-31 14:05:00|14043.67|14043.67|14020.52|14020.52|14043.67|14043.67|14020.52|14020.52|0
1685542200000|2023-05-31 14:10:00|14016.85|14016.85|13995.26|13995.26|14016.85|14016.85|13995.26|13995.26|0
1685542500000|2023-05-31 14:15:00|13991.59|13991.59|13990.94|13990.94|14001.79|14001.79|13988.74|13988.74|0
1685542800000|2023-05-31 14:20:00|13994.42|13994.42|13988.03|13988.03|13999.34|13999.34|13988.03|13988.03|0
1685543100000|2023-05-31 14:25:00|13987.14|13987.14|13978.86|13978.86|13990.08|13990.08|13975.97|13975.97|0
1685543400000|2023-05-31 14:30:00|13982.34|13982.34|13974.66|13974.66|13987.04|13987.04|13974.66|13974.66|0
1685543700000|2023-05-31 14:35:00|13971.18|13971.18|13962.6|13962.6|13971.18|13971.18|13950.95|13950.95|0
1685544000000|2023-05-31 14:40:00|13963.83|13963.83|13978.82|13978.82|13980.03|13980.03|13955.92|13955.92|0
1685544300000|2023-05-31 14:45:00|13980.03|13980.03|13985.13|13985.13|13985.13|13985.13|13980.03|13980.03|0
1685544600000|2023-05-31 14:50:00|13988.61|13988.61|14000.86|14000.86|14011.87|14011.87|13988.61|13988.61|0
1685544900000|2023-05-31 14:55:00|14002.08|14002.08|13999.79|13999.79|14005.72|14005.72|13999.79|13999.79|0
1685545200000|2023-05-31 15:00:00|13998.57|13998.57|13999.67|13999.67|14014.59|14014.59|13995.09|13995.09|0
1685545500000|2023-05-31 15:05:00|14000.11|14000.11|14003.62|14003.62|14003.62|14003.62|13996.05|13996.05|0
1685545800000|2023-05-31 15:10:00|14004.84|14004.84|14005.87|14005.87|14007.09|14007.09|14003.2|14003.2|0
1685546100000|2023-05-31 15:15:00|14008.49|14008.49|13999.06|13999.06|14008.49|14008.49|13990.7|13990.7|0
1685546400000|2023-05-31 15:20:00|14000.28|14000.28|14002.73|14002.73|14005.38|14005.38|14000.28|14000.28|0
1685546700000|2023-05-31 15:25:00|14002.32|14002.32|13996.03|13996.03|14008.25|14008.25|13994.42|13994.42|0
1685603700000|2023-06-01 07:15:00|14061.69|14061.69|14043.32|14043.32|14061.69|14061.69|14043.32|14043.32|0
1685604000000|2023-06-01 07:20:00|14046.79|14046.79|14049.24|14049.24|14056.59|14056.59|14043.32|14043.32|0
1685604300000|2023-06-01 07:25:00|14050.13|14050.13|14087.39|14087.39|14087.39|14087.39|14050.13|14050.13|0
1685604600000|2023-06-01 07:30:00|14089.8|14089.8|14069.77|14069.77|14089.8|14089.8|14069.77|14069.77|0
1685604900000|2023-06-01 07:35:00|14071|14071|14053.42|14053.42|14073.45|14073.45|14053.42|14053.42|0
1685605200000|2023-06-01 07:40:00|14054.64|14054.64|14060.49|14060.49|14063.71|14063.71|14054.64|14054.64|0
1685605500000|2023-06-01 07:45:00|14061.69|14061.69|14054.9|14054.9|14067.11|14067.11|14054.9|14054.9|0
1685605800000|2023-06-01 07:50:00|14050|14050|14058.37|14058.37|14058.37|14058.37|14047.75|14047.75|0
1685606100000|2023-06-01 07:55:00|14059.6|14059.6|14053.94|14053.94|14059.6|14059.6|14053.94|14053.94|0
1685606400000|2023-06-01 08:00:00|14051.5|14051.5|14039.1|14039.1|14051.5|14051.5|14035.62|14035.62|0
1685606700000|2023-06-01 08:05:00|14036.65|14036.65|14041.39|14041.39|14041.39|14041.39|14031.58|14031.58|0
1685607000000|2023-06-01 08:10:00|14037.91|14037.91|14036.69|14036.69|14037.91|14037.91|14036.69|14036.69|0
1685607300000|2023-06-01 08:15:00|14040.16|14040.16|14046.3|14046.3|14046.3|14046.3|14040.16|14040.16|0
1685607600000|2023-06-01 08:20:00|14039.35|14039.35|14038.46|14038.46|14039.77|14039.77|14038.46|14038.46|0
1685607900000|2023-06-01 08:25:00|14048.89|14048.89|14052.37|14052.37|14052.37|14052.37|14048.89|14048.89|0
1685608200000|2023-06-01 08:30:00|14053.17|14053.17|14072.03|14072.03|14072.03|14072.03|14053.17|14053.17|0
1685608500000|2023-06-01 08:35:00|14074.47|14074.47|14082.65|14082.65|14082.65|14082.65|14074.47|14074.47|0
1685608800000|2023-06-01 08:40:00|14075.7|14075.7|14084.76|14084.76|14084.76|14084.76|14075.7|14075.7|0
1685609100000|2023-06-01 08:45:00|14086.07|14086.07|14086.07|14086.07|14086.07|14086.07|14086.07|14086.07|0
1685609400000|2023-06-01 08:50:00|14089.75|14089.75|14094.46|14094.46|14094.86|14094.86|14089.75|14089.75|0
1685609700000|2023-06-01 08:55:00|14093.66|14093.66|14093.66|14093.66|14096.11|14096.11|14093.66|14093.66|0
1685610000000|2023-06-01 09:00:00|14089.98|14089.98|14081.44|14081.44|14091.21|14091.21|14081.44|14081.44|0
1685610300000|2023-06-01 09:05:00|14080.22|14080.22|14074.63|14074.63|14080.22|14080.22|14074.63|14074.63|0
1685610600000|2023-06-01 09:10:00|14073.41|14073.41|14061.15|14061.15|14073.41|14073.41|14061.15|14061.15|0
1685611200000|2023-06-01 09:20:00|14059.93|14059.93|14057.67|14057.67|14062.37|14062.37|14054.2|14054.2|0
1685611500000|2023-06-01 09:25:00|14061.15|14061.15|14070.95|14070.95|14070.95|14070.95|14061.15|14061.15|0
1685611800000|2023-06-01 09:30:00|14067.48|14067.48|14068.35|14068.35|14068.35|14068.35|14067.48|14067.48|0
1685612100000|2023-06-01 09:35:00|14057.33|14057.33|14056.11|14056.11|14057.33|14057.33|14056.11|14056.11|0
1685612400000|2023-06-01 09:40:00|14059.58|14059.58|14066.25|14066.25|14066.25|14066.25|14059.58|14059.58|0
1685612700000|2023-06-01 09:45:00|14062.78|14062.78|14075.77|14075.77|14077|14077|14062.78|14062.78|0
1685613000000|2023-06-01 09:50:00|14073.32|14073.32|14067.58|14067.58|14073.32|14073.32|14066.37|14066.37|0
1685613300000|2023-06-01 09:55:00|14070.24|14070.24|14069.35|14069.35|14070.24|14070.24|14066.9|14066.9|0
1685613600000|2023-06-01 10:00:00|14072.83|14072.83|14071.6|14071.6|14072.83|14072.83|14071.6|14071.6|0
1685613900000|2023-06-01 10:05:00|14070.38|14070.38|14073.85|14073.85|14073.85|14073.85|14070.38|14070.38|0
1685614200000|2023-06-01 10:10:00|14077.33|14077.33|14078.13|14078.13|14078.13|14078.13|14077.33|14077.33|0
1685614500000|2023-06-01 10:15:00|14076.91|14076.91|14066.48|14066.48|14076.91|14076.91|14064.71|14064.71|0
1685614800000|2023-06-01 10:20:00|14067.71|14067.71|14064.78|14064.78|14067.71|14067.71|14063|14063|0
1685615100000|2023-06-01 10:25:00|14065.66|14065.66|14065.66|14065.66|14065.66|14065.66|14065.66|14065.66|0
1685615400000|2023-06-01 10:30:00|14069.14|14069.14|14065.66|14065.66|14069.14|14069.14|14065.66|14065.66|0
1685615700000|2023-06-01 10:35:00|14061.99|14061.99|14059.54|14059.54|14061.99|14061.99|14058.32|14058.32|0
1685616000000|2023-06-01 10:40:00|14056.06|14056.06|14056.06|14056.06|14056.06|14056.06|14056.06|14056.06|0
1685616300000|2023-06-01 10:45:00|14052.39|14052.39|14056.06|14056.06|14056.06|14056.06|14052.39|14052.39|0
1685616600000|2023-06-01 10:50:00|14058.51|14058.51|14070.17|14070.17|14070.17|14070.17|14058.51|14058.51|0
1685616900000|2023-06-01 10:55:00|14073.64|14073.64|14073.64|14073.64|14073.64|14073.64|14073.64|14073.64|0
1685617200000|2023-06-01 11:00:00|14066.69|14066.69|14070.17|14070.17|14070.17|14070.17|14063.21|14063.21|0
1685617500000|2023-06-01 11:05:00|14071.05|14071.05|14071.05|14071.05|14071.05|14071.05|14071.05|14071.05|0
1685617800000|2023-06-01 11:10:00|14064.1|14064.1|14064.1|14064.1|14064.1|14064.1|14064.1|14064.1|0
1685618100000|2023-06-01 11:15:00|14063.66|14063.66|14056.6|14056.6|14063.66|14063.66|14056.6|14056.6|0
1685618400000|2023-06-01 11:20:00|14057.47|14057.47|14050.52|14050.52|14057.47|14057.47|14050.52|14050.52|0
1685618700000|2023-06-01 11:25:00|14051.75|14051.75|14036.35|14036.35|14051.75|14051.75|14036.35|14036.35|0
1685619000000|2023-06-01 11:30:00|14032.88|14032.88|14032.88|14032.88|14032.88|14032.88|14032.88|14032.88|0
1685619300000|2023-06-01 11:35:00|14026.95|14026.95|14026.95|14026.95|14026.95|14026.95|14026.95|14026.95|0
1685619600000|2023-06-01 11:40:00|14025.73|14025.73|14027.98|14027.98|14030.43|14030.43|14025.73|14025.73|0
1685619900000|2023-06-01 11:45:00|14026.75|14026.75|14025.53|14025.53|14026.75|14026.75|14025.53|14025.53|0
1685620200000|2023-06-01 11:50:00|14026.75|14026.75|14026.75|14026.75|14026.75|14026.75|14026.75|14026.75|0
1685620800000|2023-06-01 12:00:00|14027.64|14027.64|14012.85|14012.85|14028.86|14028.86|14012.85|14012.85|0
1685621100000|2023-06-01 12:05:00|14010.4|14010.4|13996.64|13996.64|14010.4|14010.4|13996.64|13996.64|0
1685621400000|2023-06-01 12:10:00|13991.74|13991.74|13985.12|13985.12|13992.96|13992.96|13985.12|13985.12|0
1685621700000|2023-06-01 12:15:00|13983.52|13983.52|13972.34|13972.34|13983.52|13983.52|13972.34|13972.34|0
1685622000000|2023-06-01 12:20:00|13975.82|13975.82|13978.07|13978.07|13979.29|13979.29|13975.82|13975.82|0
1685622300000|2023-06-01 12:25:00|13976.76|13976.76|13972.27|13972.27|13979.22|13979.22|13972.27|13972.27|0
1685622600000|2023-06-01 12:30:00|13979.22|13979.22|13981.04|13981.04|13981.47|13981.47|13978|13978|0
1685622900000|2023-06-01 12:35:00|13978.59|13978.59|13975.11|13975.11|13978.59|13978.59|13975.11|13975.11|0
1685623200000|2023-06-01 12:40:00|13976.33|13976.33|13973.68|13973.68|13976.33|13976.33|13973.68|13973.68|0
1685623500000|2023-06-01 12:45:00|13970.2|13970.2|13956.79|13956.79|13971.51|13971.51|13955.99|13955.99|0
1685623800000|2023-06-01 12:50:00|13955.57|13955.57|13950.87|13950.87|13955.57|13955.57|13945.14|13945.14|0
1685624100000|2023-06-01 12:55:00|13957.82|13957.82|13961.49|13961.49|13961.49|13961.49|13957.82|13957.82|0
1685624400000|2023-06-01 13:00:00|13964.97|13964.97|13968.74|13968.74|13976.5|13976.5|13964.97|13964.97|0
1685624700000|2023-06-01 13:05:00|13967.54|13967.54|13971.01|13971.01|13971.01|13971.01|13963.86|13963.86|0
1685625000000|2023-06-01 13:10:00|13971.82|13971.82|13976.04|13976.04|13976.04|13976.04|13971.82|13971.82|0
1685625300000|2023-06-01 13:15:00|13982.99|13982.99|13982.99|13982.99|13982.99|13982.99|13982.99|13982.99|0
1685625600000|2023-06-01 13:20:00|13986.47|13986.47|13993.42|13993.42|13994.31|13994.31|13986.47|13986.47|0
1685625900000|2023-06-01 13:25:00|14003.85|14003.85|14007.52|14007.52|14007.52|14007.52|14000.37|14000.37|0
1685626200000|2023-06-01 13:30:00|14008.41|14008.41|14002.83|14002.83|14011.01|14011.01|14002.68|14002.68|0
1685626500000|2023-06-01 13:35:00|13995.88|13995.88|14008.73|14008.73|14008.73|14008.73|13995.88|13995.88|0
1685626800000|2023-06-01 13:40:00|14007.51|14007.51|14006.3|14006.3|14010.98|14010.98|14006.3|14006.3|0
1685627100000|2023-06-01 13:45:00|14001.4|14001.4|13984.94|13984.94|14001.4|14001.4|13981.81|13981.81|0
1685627400000|2023-06-01 13:50:00|13988.42|13988.42|13990.85|13990.85|13999.03|13999.03|13977.68|13977.68|0
1685627700000|2023-06-01 13:55:00|13992.07|13992.07|13970.04|13970.04|13995.55|13995.55|13970.04|13970.04|0
1685628000000|2023-06-01 14:00:00|13966.57|13966.57|14019.93|14019.93|14019.93|14019.93|13966.57|13966.57|0
1685628300000|2023-06-01 14:05:00|14018.7|14018.7|14012.27|14012.27|14019.23|14019.23|14012.27|14012.27|0
1685628600000|2023-06-01 14:10:00|14009.83|14009.83|14015.93|14015.93|14017.15|14017.15|14009.83|14009.83|0
1685628900000|2023-06-01 14:15:00|14014.71|14014.71|14005.57|14005.57|14018.25|14018.25|14001.89|14001.89|0
1685629200000|2023-06-01 14:20:00|14003.12|14003.12|13998.62|13998.62|14004.34|14004.34|13992.69|13992.69|0
1685629500000|2023-06-01 14:25:00|13988.19|13988.19|14003.59|14003.59|14003.59|14003.59|13987.38|13987.38|0
1685629800000|2023-06-01 14:30:00|14007.07|14007.07|14007.07|14007.07|14007.07|14007.07|14003.59|14003.59|0
1685630100000|2023-06-01 14:35:00|14008.28|14008.28|14012.04|14012.04|14016.74|14016.74|14008.28|14008.28|0
1685630400000|2023-06-01 14:40:00|14015.51|14015.51|14032.21|14032.21|14032.21|14032.21|14015.51|14015.51|0
1685630700000|2023-06-01 14:45:00|14034.66|14034.66|14043.1|14043.1|14043.1|14043.1|14034.66|14034.66|0
1685631000000|2023-06-01 14:50:00|14044.32|14044.32|14045.95|14045.95|14045.95|14045.95|14044.32|14044.32|0
1685631300000|2023-06-01 14:55:00|14046.35|14046.35|14052.07|14052.07|14052.07|14052.07|14043.7|14043.7|0
1685631600000|2023-06-01 15:00:00|14048.59|14048.59|14050.1|14050.1|14052.55|14052.55|14042.12|14042.12|0
1685631900000|2023-06-01 15:05:00|14050.99|14050.99|14050.2|14050.2|14050.99|14050.99|14041.83|14041.83|0
1685632200000|2023-06-01 15:10:00|14047.54|14047.54|14050.11|14050.11|14050.11|14050.11|14043.1|14043.1|0
1685632500000|2023-06-01 15:15:00|14051.34|14051.34|14063.08|14063.08|14063.08|14063.08|14051.34|14051.34|0
1685632800000|2023-06-01 15:20:00|14066.56|14066.56|14062.7|14062.7|14072.14|14072.14|14062.7|14062.7|0
1685633100000|2023-06-01 15:25:00|14059.23|14059.23|14056.09|14056.09|14064.45|14064.45|14053.1|14053.1|0
1685603700000|2023-06-01 07:15:00|14061.69|14061.69|14043.32|14043.32|14061.69|14061.69|14043.32|14043.32|0
1685604000000|2023-06-01 07:20:00|14046.79|14046.79|14049.24|14049.24|14056.59|14056.59|14043.32|14043.32|0
1685604300000|2023-06-01 07:25:00|14050.13|14050.13|14087.39|14087.39|14087.39|14087.39|14050.13|14050.13|0
1685604600000|2023-06-01 07:30:00|14089.8|14089.8|14069.77|14069.77|14089.8|14089.8|14069.77|14069.77|0
1685604900000|2023-06-01 07:35:00|14071|14071|14053.42|14053.42|14073.45|14073.45|14053.42|14053.42|0
1685605200000|2023-06-01 07:40:00|14054.64|14054.64|14060.49|14060.49|14063.71|14063.71|14054.64|14054.64|0
1685605500000|2023-06-01 07:45:00|14061.69|14061.69|14054.9|14054.9|14067.11|14067.11|14054.9|14054.9|0
1685605800000|2023-06-01 07:50:00|14050|14050|14058.37|14058.37|14058.37|14058.37|14047.75|14047.75|0
1685606100000|2023-06-01 07:55:00|14059.6|14059.6|14053.94|14053.94|14059.6|14059.6|14053.94|14053.94|0
1685606400000|2023-06-01 08:00:00|14051.5|14051.5|14039.1|14039.1|14051.5|14051.5|14035.62|14035.62|0
1685606700000|2023-06-01 08:05:00|14036.65|14036.65|14041.39|14041.39|14041.39|14041.39|14031.58|14031.58|0
1685607000000|2023-06-01 08:10:00|14037.91|14037.91|14036.69|14036.69|14037.91|14037.91|14036.69|14036.69|0
1685607300000|2023-06-01 08:15:00|14040.16|14040.16|14046.3|14046.3|14046.3|14046.3|14040.16|14040.16|0
1685607600000|2023-06-01 08:20:00|14039.35|14039.35|14038.46|14038.46|14039.77|14039.77|14038.46|14038.46|0
1685607900000|2023-06-01 08:25:00|14048.89|14048.89|14052.37|14052.37|14052.37|14052.37|14048.89|14048.89|0
1685608200000|2023-06-01 08:30:00|14053.17|14053.17|14072.03|14072.03|14072.03|14072.03|14053.17|14053.17|0
1685608500000|2023-06-01 08:35:00|14074.47|14074.47|14082.65|14082.65|14082.65|14082.65|14074.47|14074.47|0
1685608800000|2023-06-01 08:40:00|14075.7|14075.7|14084.76|14084.76|14084.76|14084.76|14075.7|14075.7|0
1685609100000|2023-06-01 08:45:00|14086.07|14086.07|14086.07|14086.07|14086.07|14086.07|14086.07|14086.07|0
1685609400000|2023-06-01 08:50:00|14089.75|14089.75|14094.46|14094.46|14094.86|14094.86|14089.75|14089.75|0
1685609700000|2023-06-01 08:55:00|14093.66|14093.66|14093.66|14093.66|14096.11|14096.11|14093.66|14093.66|0
1685610000000|2023-06-01 09:00:00|14089.98|14089.98|14081.44|14081.44|14091.21|14091.21|14081.44|14081.44|0
1685610300000|2023-06-01 09:05:00|14080.22|14080.22|14074.63|14074.63|14080.22|14080.22|14074.63|14074.63|0
1685610600000|2023-06-01 09:10:00|14073.41|14073.41|14061.15|14061.15|14073.41|14073.41|14061.15|14061.15|0
1685611200000|2023-06-01 09:20:00|14059.93|14059.93|14057.67|14057.67|14062.37|14062.37|14054.2|14054.2|0
1685611500000|2023-06-01 09:25:00|14061.15|14061.15|14070.95|14070.95|14070.95|14070.95|14061.15|14061.15|0
1685611800000|2023-06-01 09:30:00|14067.48|14067.48|14068.35|14068.35|14068.35|14068.35|14067.48|14067.48|0
1685612100000|2023-06-01 09:35:00|14057.33|14057.33|14056.11|14056.11|14057.33|14057.33|14056.11|14056.11|0
1685612400000|2023-06-01 09:40:00|14059.58|14059.58|14066.25|14066.25|14066.25|14066.25|14059.58|14059.58|0
1685612700000|2023-06-01 09:45:00|14062.78|14062.78|14075.77|14075.77|14077|14077|14062.78|14062.78|0
1685613000000|2023-06-01 09:50:00|14073.32|14073.32|14067.58|14067.58|14073.32|14073.32|14066.37|14066.37|0
1685613300000|2023-06-01 09:55:00|14070.24|14070.24|14069.35|14069.35|14070.24|14070.24|14066.9|14066.9|0
1685613600000|2023-06-01 10:00:00|14072.83|14072.83|14071.6|14071.6|14072.83|14072.83|14071.6|14071.6|0
1685613900000|2023-06-01 10:05:00|14070.38|14070.38|14073.85|14073.85|14073.85|14073.85|14070.38|14070.38|0
1685614200000|2023-06-01 10:10:00|14077.33|14077.33|14078.13|14078.13|14078.13|14078.13|14077.33|14077.33|0
1685614500000|2023-06-01 10:15:00|14076.91|14076.91|14066.48|14066.48|14076.91|14076.91|14064.71|14064.71|0
1685614800000|2023-06-01 10:20:00|14067.71|14067.71|14064.78|14064.78|14067.71|14067.71|14063|14063|0
1685615100000|2023-06-01 10:25:00|14065.66|14065.66|14065.66|14065.66|14065.66|14065.66|14065.66|14065.66|0
1685615400000|2023-06-01 10:30:00|14069.14|14069.14|14065.66|14065.66|14069.14|14069.14|14065.66|14065.66|0
1685615700000|2023-06-01 10:35:00|14061.99|14061.99|14059.54|14059.54|14061.99|14061.99|14058.32|14058.32|0
1685616000000|2023-06-01 10:40:00|14056.06|14056.06|14056.06|14056.06|14056.06|14056.06|14056.06|14056.06|0
1685616300000|2023-06-01 10:45:00|14052.39|14052.39|14056.06|14056.06|14056.06|14056.06|14052.39|14052.39|0
1685616600000|2023-06-01 10:50:00|14058.51|14058.51|14070.17|14070.17|14070.17|14070.17|14058.51|14058.51|0
1685616900000|2023-06-01 10:55:00|14073.64|14073.64|14073.64|14073.64|14073.64|14073.64|14073.64|14073.64|0
1685617200000|2023-06-01 11:00:00|14066.69|14066.69|14070.17|14070.17|14070.17|14070.17|14063.21|14063.21|0
1685617500000|2023-06-01 11:05:00|14071.05|14071.05|14071.05|14071.05|14071.05|14071.05|14071.05|14071.05|0
1685617800000|2023-06-01 11:10:00|14064.1|14064.1|14064.1|14064.1|14064.1|14064.1|14064.1|14064.1|0
1685618100000|2023-06-01 11:15:00|14063.66|14063.66|14056.6|14056.6|14063.66|14063.66|14056.6|14056.6|0
1685618400000|2023-06-01 11:20:00|14057.47|14057.47|14050.52|14050.52|14057.47|14057.47|14050.52|14050.52|0
1685618700000|2023-06-01 11:25:00|14051.75|14051.75|14036.35|14036.35|14051.75|14051.75|14036.35|14036.35|0
1685619000000|2023-06-01 11:30:00|14032.88|14032.88|14032.88|14032.88|14032.88|14032.88|14032.88|14032.88|0
1685619300000|2023-06-01 11:35:00|14026.95|14026.95|14026.95|14026.95|14026.95|14026.95|14026.95|14026.95|0
1685619600000|2023-06-01 11:40:00|14025.73|14025.73|14027.98|14027.98|14030.43|14030.43|14025.73|14025.73|0
1685619900000|2023-06-01 11:45:00|14026.75|14026.75|14025.53|14025.53|14026.75|14026.75|14025.53|14025.53|0
1685620200000|2023-06-01 11:50:00|14026.75|14026.75|14026.75|14026.75|14026.75|14026.75|14026.75|14026.75|0
1685620800000|2023-06-01 12:00:00|14027.64|14027.64|14012.85|14012.85|14028.86|14028.86|14012.85|14012.85|0
1685621100000|2023-06-01 12:05:00|14010.4|14010.4|13996.64|13996.64|14010.4|14010.4|13996.64|13996.64|0
1685621400000|2023-06-01 12:10:00|13991.74|13991.74|13985.12|13985.12|13992.96|13992.96|13985.12|13985.12|0
1685621700000|2023-06-01 12:15:00|13983.52|13983.52|13972.34|13972.34|13983.52|13983.52|13972.34|13972.34|0
1685622000000|2023-06-01 12:20:00|13975.82|13975.82|13978.07|13978.07|13979.29|13979.29|13975.82|13975.82|0
1685622300000|2023-06-01 12:25:00|13976.76|13976.76|13972.27|13972.27|13979.22|13979.22|13972.27|13972.27|0
1685622600000|2023-06-01 12:30:00|13979.22|13979.22|13981.04|13981.04|13981.47|13981.47|13978|13978|0
1685622900000|2023-06-01 12:35:00|13978.59|13978.59|13975.11|13975.11|13978.59|13978.59|13975.11|13975.11|0
1685623200000|2023-06-01 12:40:00|13976.33|13976.33|13973.68|13973.68|13976.33|13976.33|13973.68|13973.68|0
1685623500000|2023-06-01 12:45:00|13970.2|13970.2|13956.79|13956.79|13971.51|13971.51|13955.99|13955.99|0
1685623800000|2023-06-01 12:50:00|13955.57|13955.57|13950.87|13950.87|13955.57|13955.57|13945.14|13945.14|0
1685624100000|2023-06-01 12:55:00|13957.82|13957.82|13961.49|13961.49|13961.49|13961.49|13957.82|13957.82|0
1685624400000|2023-06-01 13:00:00|13964.97|13964.97|13968.74|13968.74|13976.5|13976.5|13964.97|13964.97|0
1685624700000|2023-06-01 13:05:00|13967.54|13967.54|13971.01|13971.01|13971.01|13971.01|13963.86|13963.86|0
1685625000000|2023-06-01 13:10:00|13971.82|13971.82|13976.04|13976.04|13976.04|13976.04|13971.82|13971.82|0
1685625300000|2023-06-01 13:15:00|13982.99|13982.99|13982.99|13982.99|13982.99|13982.99|13982.99|13982.99|0
1685625600000|2023-06-01 13:20:00|13986.47|13986.47|13993.42|13993.42|13994.31|13994.31|13986.47|13986.47|0
1685625900000|2023-06-01 13:25:00|14003.85|14003.85|14007.52|14007.52|14007.52|14007.52|14000.37|14000.37|0
1685626200000|2023-06-01 13:30:00|14008.41|14008.41|14002.83|14002.83|14011.01|14011.01|14002.68|14002.68|0
1685626500000|2023-06-01 13:35:00|13995.88|13995.88|14008.73|14008.73|14008.73|14008.73|13995.88|13995.88|0
1685626800000|2023-06-01 13:40:00|14007.51|14007.51|14006.3|14006.3|14010.98|14010.98|14006.3|14006.3|0
1685627100000|2023-06-01 13:45:00|14001.4|14001.4|13984.94|13984.94|14001.4|14001.4|13981.81|13981.81|0
1685627400000|2023-06-01 13:50:00|13988.42|13988.42|13990.85|13990.85|13999.03|13999.03|13977.68|13977.68|0
1685627700000|2023-06-01 13:55:00|13992.07|13992.07|13970.04|13970.04|13995.55|13995.55|13970.04|13970.04|0
1685628000000|2023-06-01 14:00:00|13966.57|13966.57|14019.93|14019.93|14019.93|14019.93|13966.57|13966.57|0
1685628300000|2023-06-01 14:05:00|14018.7|14018.7|14012.27|14012.27|14019.23|14019.23|14012.27|14012.27|0
1685628600000|2023-06-01 14:10:00|14009.83|14009.83|14015.93|14015.93|14017.15|14017.15|14009.83|14009.83|0
1685628900000|2023-06-01 14:15:00|14014.71|14014.71|14005.57|14005.57|14018.25|14018.25|14001.89|14001.89|0
1685629200000|2023-06-01 14:20:00|14003.12|14003.12|13998.62|13998.62|14004.34|14004.34|13992.69|13992.69|0
1685629500000|2023-06-01 14:25:00|13988.19|13988.19|14003.59|14003.59|14003.59|14003.59|13987.38|13987.38|0
1685629800000|2023-06-01 14:30:00|14007.07|14007.07|14007.07|14007.07|14007.07|14007.07|14003.59|14003.59|0
1685630100000|2023-06-01 14:35:00|14008.28|14008.28|14012.04|14012.04|14016.74|14016.74|14008.28|14008.28|0
1685630400000|2023-06-01 14:40:00|14015.51|14015.51|14032.21|14032.21|14032.21|14032.21|14015.51|14015.51|0
1685630700000|2023-06-01 14:45:00|14034.66|14034.66|14043.1|14043.1|14043.1|14043.1|14034.66|14034.66|0
1685631000000|2023-06-01 14:50:00|14044.32|14044.32|14045.95|14045.95|14045.95|14045.95|14044.32|14044.32|0
1685631300000|2023-06-01 14:55:00|14046.35|14046.35|14052.07|14052.07|14052.07|14052.07|14043.7|14043.7|0
1685631600000|2023-06-01 15:00:00|14048.59|14048.59|14050.1|14050.1|14052.55|14052.55|14042.12|14042.12|0
1685631900000|2023-06-01 15:05:00|14050.99|14050.99|14050.2|14050.2|14050.99|14050.99|14041.83|14041.83|0
1685632200000|2023-06-01 15:10:00|14047.54|14047.54|14050.11|14050.11|14050.11|14050.11|14043.1|14043.1|0
1685632500000|2023-06-01 15:15:00|14051.34|14051.34|14063.08|14063.08|14063.08|14063.08|14051.34|14051.34|0
1685632800000|2023-06-01 15:20:00|14066.56|14066.56|14062.7|14062.7|14072.14|14072.14|14062.7|14062.7|0
1685633100000|2023-06-01 15:25:00|14059.23|14059.23|14056.09|14056.09|14064.45|14064.45|14053.1|14053.1|0
1685690100000|2023-06-02 07:15:00|14097.66|14097.66|14114.29|14114.29|14114.29|14114.29|14096.78|14096.78|0
1685690400000|2023-06-02 07:20:00|14117.77|14117.77|14114.14|14114.14|14125.79|14125.79|14114.14|14114.14|0
1685690700000|2023-06-02 07:25:00|14121.09|14121.09|14105.43|14105.43|14121.09|14121.09|14105.43|14105.43|0
1685691000000|2023-06-02 07:30:00|14112.39|14112.39|14105.08|14105.08|14117.48|14117.48|14105.08|14105.08|0
1685691300000|2023-06-02 07:35:00|14105.97|14105.97|14114.56|14114.56|14114.56|14114.56|14105.97|14105.97|0
1685691600000|2023-06-02 07:40:00|14118.1|14118.1|14128.12|14128.12|14129.89|14129.89|14117.22|14117.22|0
1685691900000|2023-06-02 07:45:00|14124.44|14124.44|14114.02|14114.02|14125.67|14125.67|14111.57|14111.57|0
1685692200000|2023-06-02 07:50:00|14108.7|14108.7|14099.93|14099.93|14110.47|14110.47|14099.93|14099.93|0
1685692500000|2023-06-02 07:55:00|14101.7|14101.7|14094.61|14094.61|14104.36|14104.36|14094.61|14094.61|0
1685692800000|2023-06-02 08:00:00|14095.01|14095.01|14095.01|14095.01|14097.46|14097.46|14095.01|14095.01|0
1685693100000|2023-06-02 08:05:00|14091.34|14091.34|14103.48|14103.48|14103.48|14103.48|14090.87|14090.87|0
1685693400000|2023-06-02 08:10:00|14104.36|14104.36|14116.21|14116.21|14116.21|14116.21|14104.36|14104.36|0
1685693700000|2023-06-02 08:15:00|14119.76|14119.76|14140.36|14140.36|14140.36|14140.36|14119.76|14119.76|0
1685694000000|2023-06-02 08:20:00|14143.84|14143.84|14149.83|14149.83|14151.06|14151.06|14143.84|14143.84|0
1685694300000|2023-06-02 08:25:00|14148.95|14148.95|14124.71|14124.71|14149.83|14149.83|14124.71|14124.71|0
1685694600000|2023-06-02 08:30:00|14123.82|14123.82|14126.81|14126.81|14126.81|14126.81|14122.39|14122.39|0
1685694900000|2023-06-02 08:35:00|14120.69|14120.69|14108.78|14108.78|14123.14|14123.14|14107.47|14107.47|0
1685695200000|2023-06-02 08:40:00|14105.11|14105.11|14105.11|14105.11|14105.11|14105.11|14105.11|14105.11|0
1685695500000|2023-06-02 08:45:00|14103.88|14103.88|14098.4|14098.4|14103.88|14103.88|14098.4|14098.4|0
1685695800000|2023-06-02 08:50:00|14099.62|14099.62|14105.74|14105.74|14106.97|14106.97|14099.62|14099.62|0
1685696100000|2023-06-02 08:55:00|14108.19|14108.19|14116.23|14116.23|14116.23|14116.23|14108.19|14108.19|0
1685696400000|2023-06-02 09:00:00|14121.12|14121.12|14155.61|14155.61|14155.61|14155.61|14121.12|14121.12|0
1685696700000|2023-06-02 09:05:00|14154.39|14154.39|14165.61|14165.61|14165.61|14165.61|14154.39|14154.39|0
1685697000000|2023-06-02 09:10:00|14169.09|14169.09|14171.74|14171.74|14171.74|14171.74|14165.61|14165.61|0
1685697300000|2023-06-02 09:15:00|14179.08|14179.08|14212.45|14212.45|14214.22|14214.22|14179.08|14179.08|0
1685697600000|2023-06-02 09:20:00|14214.9|14214.9|14227.13|14227.13|14227.13|14227.13|14211.02|14211.02|0
1685697900000|2023-06-02 09:25:00|14228.02|14228.02|14224.05|14224.05|14231.35|14231.35|14223.18|14223.18|0
1685698200000|2023-06-02 09:30:00|14217.93|14217.93|14203.32|14203.32|14223.03|14223.03|14203.32|14203.32|0
1685698500000|2023-06-02 09:35:00|14198.42|14198.42|14210.07|14210.07|14210.07|14210.07|14194.54|14194.54|0
1685698800000|2023-06-02 09:40:00|14206.4|14206.4|14200.87|14200.87|14211.29|14211.29|14200.87|14200.87|0
1685699100000|2023-06-02 09:45:00|14199.98|14199.98|14204.2|14204.2|14205.09|14205.09|14199.64|14199.64|0
1685699400000|2023-06-02 09:50:00|14207.68|14207.68|14208.9|14208.9|14208.9|14208.9|14207.68|14207.68|0
1685699700000|2023-06-02 09:55:00|14212.38|14212.38|14213.82|14213.82|14219.33|14219.33|14212.38|14212.38|0
1685700000000|2023-06-02 10:00:00|14213.42|14213.42|14218.3|14218.3|14218.3|14218.3|14213.42|14213.42|0
1685700300000|2023-06-02 10:05:00|14225.25|14225.25|14229.96|14229.96|14231.18|14231.18|14225.25|14225.25|0
1685700600000|2023-06-02 10:10:00|14231.18|14231.18|14234.85|14234.85|14234.85|14234.85|14231.18|14231.18|0
1685700900000|2023-06-02 10:15:00|14232.4|14232.4|14229.28|14229.28|14233.63|14233.63|14229.28|14229.28|0
1685701200000|2023-06-02 10:20:00|14229.68|14229.68|14236.2|14236.2|14236.2|14236.2|14229.25|14229.25|0
1685701500000|2023-06-02 10:25:00|14232.72|14232.72|14233.95|14233.95|14235.17|14235.17|14232.72|14232.72|0
1685701800000|2023-06-02 10:30:00|14232.72|14232.72|14233.61|14233.61|14233.61|14233.61|14232.72|14232.72|0
1685702100000|2023-06-02 10:35:00|14231.16|14231.16|14233.95|14233.95|14234.83|14234.83|14231.16|14231.16|0
1685702400000|2023-06-02 10:40:00|14231.29|14231.29|14236.22|14236.22|14236.54|14236.54|14231.29|14231.29|0
1685702700000|2023-06-02 10:45:00|14234.99|14234.99|14238.67|14238.67|14238.67|14238.67|14234.99|14234.99|0
1685703000000|2023-06-02 10:50:00|14237.44|14237.44|14245.42|14245.42|14247.87|14247.87|14237.44|14237.44|0
1685703300000|2023-06-02 10:55:00|14244.54|14244.54|14244.54|14244.54|14244.54|14244.54|14244.54|14244.54|0
1685703600000|2023-06-02 11:00:00|14251.69|14251.69|14250.44|14250.44|14252.89|14252.89|14249.91|14249.91|0
1685703900000|2023-06-02 11:05:00|14257.4|14257.4|14265.99|14265.99|14265.99|14265.99|14256.59|14256.59|0
1685704200000|2023-06-02 11:10:00|14264.77|14264.77|14267.02|14267.02|14268.25|14268.25|14264.77|14264.77|0
1685704500000|2023-06-02 11:15:00|14268.25|14268.25|14270.02|14270.02|14276.97|14276.97|14267.91|14267.91|0
1685704800000|2023-06-02 11:20:00|14266.47|14266.47|14269.95|14269.95|14269.95|14269.95|14266.47|14266.47|0
1685705100000|2023-06-02 11:25:00|14272.4|14272.4|14275.06|14275.06|14278.73|14278.73|14272.4|14272.4|0
1685705400000|2023-06-02 11:30:00|14282.01|14282.01|14274.86|14274.86|14282.01|14282.01|14274.86|14274.86|0
1685705700000|2023-06-02 11:35:00|14273.09|14273.09|14276.16|14276.16|14276.16|14276.16|14273.09|14273.09|0
1685706000000|2023-06-02 11:40:00|14276.6|14276.6|14274.85|14274.85|14276.6|14276.6|14273.62|14273.62|0
1685706300000|2023-06-02 11:45:00|14276.07|14276.07|14276.07|14276.07|14276.07|14276.07|14276.07|14276.07|0
1685706600000|2023-06-02 11:50:00|14283.02|14283.02|14292.2|14292.2|14292.2|14292.2|14283.02|14283.02|0
1685706900000|2023-06-02 11:55:00|14293.43|14293.43|14292.2|14292.2|14293.43|14293.43|14292.2|14292.2|0
1685707200000|2023-06-02 12:00:00|14289.75|14289.75|14288.53|14288.53|14289.75|14289.75|14288.53|14288.53|0
1685707500000|2023-06-02 12:05:00|14287.32|14287.32|14296.3|14296.3|14296.3|14296.3|14287.32|14287.32|0
1685707800000|2023-06-02 12:10:00|14292.83|14292.83|14296.5|14296.5|14297.73|14297.73|14292.83|14292.83|0
1685708100000|2023-06-02 12:15:00|14296.1|14296.1|14291.74|14291.74|14296.1|14296.1|14291.74|14291.74|0
1685708400000|2023-06-02 12:20:00|14290.51|14290.51|14295.21|14295.21|14295.21|14295.21|14290.51|14290.51|0
1685708700000|2023-06-02 12:25:00|14291.74|14291.74|14290.55|14290.55|14294.22|14294.22|14287.66|14287.66|0
1685709000000|2023-06-02 12:30:00|14283.59|14283.59|14333.52|14333.52|14333.52|14333.52|14280.6|14280.6|0
1685709300000|2023-06-02 12:35:00|14336.33|14336.33|14331.97|14331.97|14336.33|14336.33|14330.74|14330.74|0
1685709600000|2023-06-02 12:40:00|14338.92|14338.92|14347.15|14347.15|14349.41|14349.41|14338.92|14338.92|0
1685709900000|2023-06-02 12:45:00|14340.2|14340.2|14341.57|14341.57|14341.57|14341.57|14334.61|14334.61|0
1685710200000|2023-06-02 12:50:00|14340.34|14340.34|14335.95|14335.95|14340.34|14340.34|14335.95|14335.95|0
1685710500000|2023-06-02 12:55:00|14331.05|14331.05|14339.42|14339.42|14339.42|14339.42|14331.05|14331.05|0
1685710800000|2023-06-02 13:00:00|14338.2|14338.2|14346.38|14346.38|14346.38|14346.38|14337.76|14337.76|0
1685711100000|2023-06-02 13:05:00|14348.82|14348.82|14349.85|14349.85|14349.85|14349.85|14346.38|14346.38|0
1685711400000|2023-06-02 13:10:00|14351.16|14351.16|14349.05|14349.05|14351.16|14351.16|14349.05|14349.05|0
1685711700000|2023-06-02 13:15:00|14345.58|14345.58|14327.66|14327.66|14345.58|14345.58|14327.66|14327.66|0
1685712000000|2023-06-02 13:20:00|14326.44|14326.44|14322.55|14322.55|14326.44|14326.44|14322.55|14322.55|0
1685712300000|2023-06-02 13:25:00|14321.33|14321.33|14332.5|14332.5|14332.5|14332.5|14321.33|14321.33|0
1685712600000|2023-06-02 13:30:00|14337.4|14337.4|14338.77|14338.77|14342.24|14342.24|14337.4|14337.4|0
1685712900000|2023-06-02 13:35:00|14341.21|14341.21|14327.87|14327.87|14342.44|14342.44|14327.87|14327.87|0
1685713200000|2023-06-02 13:40:00|14326.65|14326.65|14325.65|14325.65|14328.09|14328.09|14322.17|14322.17|0
1685713500000|2023-06-02 13:45:00|14322.17|14322.17|14299.09|14299.09|14322.17|14322.17|14294.38|14294.38|0
1685713800000|2023-06-02 13:50:00|14295.61|14295.61|14305.21|14305.21|14305.21|14305.21|14295.61|14295.61|0
1685714100000|2023-06-02 13:55:00|14303.98|14303.98|14299.5|14299.5|14313.32|14313.32|14299.5|14299.5|0
1685714400000|2023-06-02 14:00:00|14297.05|14297.05|14305.29|14305.29|14305.29|14305.29|14280.7|14280.7|0
1685714700000|2023-06-02 14:05:00|14306.09|14306.09|14335.1|14335.1|14335.1|14335.1|14306.09|14306.09|0
1685715000000|2023-06-02 14:10:00|14334.29|14334.29|14338.57|14338.57|14341.02|14341.02|14334.29|14334.29|0
1685715300000|2023-06-02 14:15:00|14342.05|14342.05|14339.28|14339.28|14345.72|14345.72|14332.33|14332.33|0
1685715600000|2023-06-02 14:20:00|14341.05|14341.05|14342.27|14342.27|14342.27|14342.27|14341.05|14341.05|0
1685715900000|2023-06-02 14:25:00|14343.5|14343.5|14350.65|14350.65|14350.65|14350.65|14343.5|14343.5|0
1685716200000|2023-06-02 14:30:00|14349.42|14349.42|14340.71|14340.71|14349.42|14349.42|14338.68|14338.68|0
1685716500000|2023-06-02 14:35:00|14343.16|14343.16|14345.96|14345.96|14345.96|14345.96|14342.61|14342.61|0
1685716800000|2023-06-02 14:40:00|14343.52|14343.52|14370.21|14370.21|14370.21|14370.21|14343.52|14343.52|0
1685717100000|2023-06-02 14:45:00|14366.74|14366.74|14366.11|14366.11|14372.85|14372.85|14366.11|14366.11|0
1685717400000|2023-06-02 14:50:00|14364.88|14364.88|14377.57|14377.57|14377.57|14377.57|14361.21|14361.21|0
1685717700000|2023-06-02 14:55:00|14375.12|14375.12|14366.12|14366.12|14375.52|14375.52|14366.12|14366.12|0
1685718000000|2023-06-02 15:00:00|14367.34|14367.34|14371.62|14371.62|14374.94|14374.94|14366.12|14366.12|0
1685718300000|2023-06-02 15:05:00|14375.09|14375.09|14376.29|14376.29|14378.02|14378.02|14372.1|14372.1|0
1685718600000|2023-06-02 15:10:00|14375.07|14375.07|14375.33|14375.33|14376.29|14376.29|14374.11|14374.11|0
1685718900000|2023-06-02 15:15:00|14374.11|14374.11|14385.25|14385.25|14388.77|14388.77|14374.11|14374.11|0
1685719200000|2023-06-02 15:20:00|14386.48|14386.48|14393.65|14393.65|14394.33|14394.33|14383.99|14383.99|0
1685719500000|2023-06-02 15:25:00|14392.42|14392.42|14389.84|14389.84|14397.11|14397.11|14387.23|14387.23|0
1685949300000|2023-06-05 07:15:00|14426.62|14426.62|14449.14|14449.14|14449.14|14449.14|14420.9|14420.9|0
1685949600000|2023-06-05 07:20:00|14450.03|14450.03|14465.55|14465.55|14465.55|14465.55|14450.03|14450.03|0
1685949900000|2023-06-05 07:25:00|14475.98|14475.98|14485.78|14485.78|14485.78|14485.78|14474.76|14474.76|0
1685950200000|2023-06-05 07:30:00|14490.67|14490.67|14490.46|14490.46|14501.1|14501.1|14490.46|14490.46|0
1685950500000|2023-06-05 07:35:00|14486.78|14486.78|14474.54|14474.54|14486.78|14486.78|14474.54|14474.54|0
1685950800000|2023-06-05 07:40:00|14471.06|14471.06|14450.02|14450.02|14471.06|14471.06|14450.02|14450.02|0
1685951100000|2023-06-05 07:45:00|14456.97|14456.97|14466.53|14466.53|14478.56|14478.56|14456.97|14456.97|0
1685951400000|2023-06-05 07:50:00|14468.3|14468.3|14469.53|14469.53|14469.53|14469.53|14468.3|14468.3|0
1685951700000|2023-06-05 07:55:00|14466.05|14466.05|14466.05|14466.05|14469.53|14469.53|14465.85|14465.85|0
1685952000000|2023-06-05 08:00:00|14468.5|14468.5|14478.45|14478.45|14478.45|14478.45|14468.5|14468.5|0
1685952300000|2023-06-05 08:05:00|14480.9|14480.9|14475.17|14475.17|14484.57|14484.57|14475.17|14475.17|0
1685952600000|2023-06-05 08:10:00|14471.69|14471.69|14453.58|14453.58|14471.69|14471.69|14453.58|14453.58|0
1685952900000|2023-06-05 08:15:00|14452.35|14452.35|14458.95|14458.95|14458.95|14458.95|14447.1|14447.1|0
1685953200000|2023-06-05 08:20:00|14462.43|14462.43|14467.33|14467.33|14467.33|14467.33|14462.43|14462.43|0
1685953500000|2023-06-05 08:25:00|14469.1|14469.1|14462.15|14462.15|14469.1|14469.1|14462.15|14462.15|0
1685953800000|2023-06-05 08:30:00|14451.72|14451.72|14452.75|14452.75|14455.2|14455.2|14451.72|14451.72|0
1685954100000|2023-06-05 08:35:00|14453.97|14453.97|14445.79|14445.79|14457.64|14457.64|14443.35|14443.35|0
1685954400000|2023-06-05 08:40:00|14447.02|14447.02|14444.02|14444.02|14447.02|14447.02|14444.02|14444.02|0
1685954700000|2023-06-05 08:45:00|14437.07|14437.07|14437.07|14437.07|14437.07|14437.07|14437.07|14437.07|0
1685955000000|2023-06-05 08:50:00|14438.38|14438.38|14441.86|14441.86|14441.86|14441.86|14438.38|14438.38|0
1685955300000|2023-06-05 08:55:00|14445.53|14445.53|14446.75|14446.75|14446.75|14446.75|14445.53|14445.53|0
1685955600000|2023-06-05 09:00:00|14447.98|14447.98|14445.53|14445.53|14447.98|14447.98|14445.53|14445.53|0
1685955900000|2023-06-05 09:05:00|14444.31|14444.31|14449.01|14449.01|14449.01|14449.01|14444.31|14444.31|0
1685956200000|2023-06-05 09:10:00|14452.48|14452.48|14460.6|14460.6|14468.98|14468.98|14452.48|14452.48|0
1685956500000|2023-06-05 09:15:00|14454.68|14454.68|14451.94|14451.94|14455.48|14455.48|14451.94|14451.94|0
1685956800000|2023-06-05 09:20:00|14450.72|14450.72|14453.16|14453.16|14453.16|14453.16|14450.72|14450.72|0
1685957100000|2023-06-05 09:25:00|14448.27|14448.27|14463.59|14463.59|14463.59|14463.59|14448.27|14448.27|0
1685957400000|2023-06-05 09:30:00|14470.55|14470.55|14484.84|14484.84|14484.84|14484.84|14470.55|14470.55|0
1685957700000|2023-06-05 09:35:00|14488.32|14488.32|14477.44|14477.44|14488.32|14488.32|14477.44|14477.44|0
1685958000000|2023-06-05 09:40:00|14474.99|14474.99|14472.54|14472.54|14474.99|14474.99|14472.54|14472.54|0
1685958300000|2023-06-05 09:45:00|14476.21|14476.21|14488.63|14488.63|14488.63|14488.63|14473.76|14473.76|0
1685958600000|2023-06-05 09:50:00|14481.68|14481.68|14479.27|14479.27|14481.68|14481.68|14479.27|14479.27|0
1685958900000|2023-06-05 09:55:00|14473.15|14473.15|14474.95|14474.95|14475.35|14475.35|14471.68|14471.68|0
1685959200000|2023-06-05 10:00:00|14473.34|14473.34|14473.55|14473.55|14473.55|14473.55|14470.89|14470.89|0
1685959500000|2023-06-05 10:05:00|14476|14476|14465.17|14465.17|14476|14476|14463.95|14463.95|0
1685959800000|2023-06-05 10:10:00|14462.72|14462.72|14465.17|14465.17|14465.17|14465.17|14462.72|14462.72|0
1685960100000|2023-06-05 10:15:00|14464.37|14464.37|14460.47|14460.47|14465.17|14465.17|14460.47|14460.47|0
1685960400000|2023-06-05 10:20:00|14458.7|14458.7|14462.03|14462.03|14463.26|14463.26|14456.93|14456.93|0
1685960700000|2023-06-05 10:25:00|14464.48|14464.48|14470.6|14470.6|14470.6|14470.6|14464.48|14464.48|0
1685961000000|2023-06-05 10:30:00|14474.08|14474.08|14493.67|14493.67|14493.67|14493.67|14474.08|14474.08|0
1685961300000|2023-06-05 10:35:00|14491.22|14491.22|14502.87|14502.87|14502.87|14502.87|14488.77|14488.77|0
1685961600000|2023-06-05 10:40:00|14501.65|14501.65|14515.55|14515.55|14522.51|14522.51|14501.65|14501.65|0
1685961900000|2023-06-05 10:45:00|14512.08|14512.08|14519.03|14519.03|14519.03|14519.03|14507.18|14507.18|0
1685962200000|2023-06-05 10:50:00|14515.55|14515.55|14526.38|14526.38|14526.38|14526.38|14515.55|14515.55|0
1685962800000|2023-06-05 11:00:00|14521.48|14521.48|14528.41|14528.41|14528.41|14528.41|14519.01|14519.01|0
1685963100000|2023-06-05 11:05:00|14528.82|14528.82|14535.76|14535.76|14539.43|14539.43|14528.41|14528.41|0
1685963400000|2023-06-05 11:10:00|14538.21|14538.21|14539.43|14539.43|14539.43|14539.43|14532.09|14532.09|0
1685963700000|2023-06-05 11:15:00|14538.2|14538.2|14535.76|14535.76|14538.2|14538.2|14532.08|14532.08|0
1685964000000|2023-06-05 11:20:00|14533.31|14533.31|14520.43|14520.43|14535.76|14535.76|14520.43|14520.43|0
1685964300000|2023-06-05 11:25:00|14518.4|14518.4|14501.28|14501.28|14523.3|14523.3|14497.6|14497.6|0
1685964600000|2023-06-05 11:30:00|14499.27|14499.27|14488.84|14488.84|14499.27|14499.27|14488.84|14488.84|0
1685964900000|2023-06-05 11:35:00|14492.51|14492.51|14493.73|14493.73|14493.73|14493.73|14492.51|14492.51|0
1685965200000|2023-06-05 11:40:00|14492.51|14492.51|14492.51|14492.51|14492.51|14492.51|14492.51|14492.51|0
1685965500000|2023-06-05 11:45:00|14490.06|14490.06|14490.89|14490.89|14493.34|14493.34|14486.39|14486.39|0
1685965800000|2023-06-05 11:50:00|14494.57|14494.57|14497.36|14497.36|14498.24|14498.24|14494.57|14494.57|0
1685966100000|2023-06-05 11:55:00|14496.14|14496.14|14497.36|14497.36|14497.36|14497.36|14496.14|14496.14|0
1685966400000|2023-06-05 12:00:00|14490.41|14490.41|14490.41|14490.41|14490.41|14490.41|14490.41|14490.41|0
1685966700000|2023-06-05 12:05:00|14485.51|14485.51|14473.27|14473.27|14485.51|14485.51|14473.27|14473.27|0
1685967000000|2023-06-05 12:10:00|14474.49|14474.49|14470|14470|14474.49|14474.49|14466.52|14466.52|0
1685967300000|2023-06-05 12:15:00|14470.44|14470.44|14466.32|14466.32|14470.44|14470.44|14464.31|14464.31|0
1685967600000|2023-06-05 12:20:00|14462.85|14462.85|14474.89|14474.89|14478.57|14478.57|14462.85|14462.85|0
1685967900000|2023-06-05 12:25:00|14471.42|14471.42|14471.42|14471.42|14472.3|14472.3|14468.76|14468.76|0
1685968200000|2023-06-05 12:30:00|14470.98|14470.98|14475.68|14475.68|14475.68|14475.68|14467.31|14467.31|0
1685968500000|2023-06-05 12:35:00|14472.21|14472.21|14466.28|14466.28|14472.21|14472.21|14466.28|14466.28|0
1685968800000|2023-06-05 12:40:00|14468.73|14468.73|14470.13|14470.13|14470.13|14470.13|14467.51|14467.51|0
1685969100000|2023-06-05 12:45:00|14471.01|14471.01|14472.24|14472.24|14472.24|14472.24|14471.01|14471.01|0
1685969400000|2023-06-05 12:50:00|14471.01|14471.01|14485.11|14485.11|14485.11|14485.11|14471.01|14471.01|0
1685969700000|2023-06-05 12:55:00|14483.89|14483.89|14469.77|14469.77|14483.89|14483.89|14469.77|14469.77|0
1685970000000|2023-06-05 13:00:00|14467.32|14467.32|14479.37|14479.37|14479.37|14479.37|14467.32|14467.32|0
1685970300000|2023-06-05 13:05:00|14476.92|14476.92|14477.8|14477.8|14477.8|14477.8|14476.58|14476.58|0
1685970600000|2023-06-05 13:10:00|14476.6|14476.6|14473.12|14473.12|14476.6|14476.6|14473.12|14473.12|0
1685970900000|2023-06-05 13:15:00|14471.9|14471.9|14476.88|14476.88|14476.88|14476.88|14469.45|14469.45|0
1685971200000|2023-06-05 13:20:00|14471.98|14471.98|14455.63|14455.63|14471.98|14471.98|14455.63|14455.63|0
1685971500000|2023-06-05 13:25:00|14451.96|14451.96|14449.51|14449.51|14451.96|14451.96|14449.51|14449.51|0
1685971800000|2023-06-05 13:30:00|14448.28|14448.28|14441.95|14441.95|14453.18|14453.18|14441.95|14441.95|0
1685972100000|2023-06-05 13:35:00|14444.4|14444.4|14423.11|14423.11|14444.4|14444.4|14423.11|14423.11|0
1685972400000|2023-06-05 13:40:00|14422.7|14422.7|14416.06|14416.06|14422.7|14422.7|14416.06|14416.06|0
1685972700000|2023-06-05 13:45:00|14412.39|14412.39|14371.29|14371.29|14412.39|14412.39|14371.29|14371.29|0
1685973000000|2023-06-05 13:50:00|14374.77|14374.77|14378.85|14378.85|14378.85|14378.85|14368.29|14368.29|0
1685973300000|2023-06-05 13:55:00|14377.08|14377.08|14349.65|14349.65|14377.97|14377.97|14349.65|14349.65|0
1685973600000|2023-06-05 14:00:00|14346.18|14346.18|14368.85|14368.85|14369.88|14369.88|14346.18|14346.18|0
1685973900000|2023-06-05 14:05:00|14361.9|14361.9|14350.28|14350.28|14361.9|14361.9|14349.26|14349.26|0
1685974200000|2023-06-05 14:10:00|14353.96|14353.96|14340.89|14340.89|14357.91|14357.91|14340.89|14340.89|0
1685974500000|2023-06-05 14:15:00|14347.84|14347.84|14337.03|14337.03|14347.84|14347.84|14333.79|14333.79|0
1685974800000|2023-06-05 14:20:00|14334.58|14334.58|14318.09|14318.09|14334.58|14334.58|14314.63|14314.63|0
1685975100000|2023-06-05 14:25:00|14311.97|14311.97|14303.02|14303.02|14311.97|14311.97|14267.08|14267.08|0
1685975400000|2023-06-05 14:30:00|14300.57|14300.57|14329.27|14329.27|14329.27|14329.27|14297.1|14297.1|0
1685975700000|2023-06-05 14:35:00|14325.79|14325.79|14324.09|14324.09|14342.26|14342.26|14324.09|14324.09|0
1685976000000|2023-06-05 14:40:00|14320.61|14320.61|14317.62|14317.62|14323.74|14323.74|14313.94|14313.94|0
1685976300000|2023-06-05 14:45:00|14314.96|14314.96|14334.91|14334.91|14334.91|14334.91|14314.96|14314.96|0
1685976600000|2023-06-05 14:50:00|14327.96|14327.96|14317.31|14317.31|14327.96|14327.96|14316.09|14316.09|0
1685976900000|2023-06-05 14:55:00|14320.79|14320.79|14325.69|14325.69|14341.07|14341.07|14320.79|14320.79|0
1685977200000|2023-06-05 15:00:00|14328.14|14328.14|14319.55|14319.55|14335.09|14335.09|14319.55|14319.55|0
1685977500000|2023-06-05 15:05:00|14313.63|14313.63|14326.16|14326.16|14326.16|14326.16|14307.16|14307.16|0
1685977800000|2023-06-05 15:10:00|14327.04|14327.04|14328.67|14328.67|14335.96|14335.96|14325|14325|0
1685978100000|2023-06-05 15:15:00|14325.2|14325.2|14325.84|14325.84|14331.77|14331.77|14320.94|14320.94|0
1685978400000|2023-06-05 15:20:00|14323.39|14323.39|14323.01|14323.01|14324.76|14324.76|14320.32|14320.32|0
1685978700000|2023-06-05 15:25:00|14325.2|14325.2|14325.31|14325.31|14333.15|14333.15|14322.75|14322.75|0
1686035700000|2023-06-06 07:15:00|14391.45|14391.45|14408.83|14408.83|14411.28|14411.28|14391.45|14391.45|0
1686036000000|2023-06-06 07:20:00|14412.31|14412.31|14400.45|14400.45|14412.31|14412.31|14400.45|14400.45|0
1686036300000|2023-06-06 07:25:00|14404|14404|14443.42|14443.42|14443.42|14443.42|14404|14404|0
1686036600000|2023-06-06 07:30:00|14436.46|14436.46|14418.69|14418.69|14436.46|14436.46|14413.79|14413.79|0
1686036900000|2023-06-06 07:35:00|14422.16|14422.16|14404.39|14404.39|14422.16|14422.16|14404.39|14404.39|0
1686037200000|2023-06-06 07:40:00|14401.94|14401.94|14399.29|14399.29|14408.89|14408.89|14399.29|14399.29|0
1686037500000|2023-06-06 07:45:00|14404.19|14404.19|14413.45|14413.45|14413.45|14413.45|14402.97|14402.97|0
1686037800000|2023-06-06 07:50:00|14420.4|14420.4|14422.66|14422.66|14422.66|14422.66|14414.28|14414.28|0
1686038100000|2023-06-06 07:55:00|14426.13|14426.13|14396.14|14396.14|14427.36|14427.36|14390.88|14390.88|0
1686038400000|2023-06-06 08:00:00|14393.52|14393.52|14400.67|14400.67|14406.79|14406.79|14393.52|14393.52|0
1686038700000|2023-06-06 08:05:00|14399.79|14399.79|14385.69|14385.69|14401.02|14401.02|14384.47|14384.47|0
1686039000000|2023-06-06 08:10:00|14382.02|14382.02|14387.94|14387.94|14389.17|14389.17|14377.51|14377.51|0
1686039300000|2023-06-06 08:15:00|14384.47|14384.47|14391.62|14391.62|14391.62|14391.62|14384.47|14384.47|0
1686039600000|2023-06-06 08:20:00|14395.09|14395.09|14399.79|14399.79|14399.79|14399.79|14395.09|14395.09|0
1686039900000|2023-06-06 08:25:00|14392.84|14392.84|14387.94|14387.94|14392.84|14392.84|14387.94|14387.94|0
1686040200000|2023-06-06 08:30:00|14383.05|14383.05|14378.33|14378.33|14387.94|14387.94|14378.33|14378.33|0
1686040500000|2023-06-06 08:35:00|14381.81|14381.81|14377.53|14377.53|14381.81|14381.81|14377.53|14377.53|0
1686040800000|2023-06-06 08:40:00|14379.14|14379.14|14379.4|14379.4|14382.87|14382.87|14376.72|14376.72|0
1686041100000|2023-06-06 08:45:00|14382.87|14382.87|14363.07|14363.07|14382.87|14382.87|14363.07|14363.07|0
1686041400000|2023-06-06 08:50:00|14361.84|14361.84|14354.42|14354.42|14371.25|14371.25|14350.94|14350.94|0
1686041700000|2023-06-06 08:55:00|14357.89|14357.89|14363.93|14363.93|14363.93|14363.93|14357.89|14357.89|0
1686042000000|2023-06-06 09:00:00|14363.04|14363.04|14365.49|14365.49|14365.49|14365.49|14363.04|14363.04|0
1686042300000|2023-06-06 09:05:00|14362.01|14362.01|14352.61|14352.61|14362.01|14362.01|14352.61|14352.61|0
1686042600000|2023-06-06 09:10:00|14351.72|14351.72|14354.72|14354.72|14354.72|14354.72|14351.72|14351.72|0
1686042900000|2023-06-06 09:15:00|14353.5|14353.5|14352|14352|14361.67|14361.67|14352|14352|0
1686043200000|2023-06-06 09:20:00|14354.65|14354.65|14356.56|14356.56|14357.1|14357.1|14354.65|14354.65|0
1686043500000|2023-06-06 09:25:00|14359|14359|14360.23|14360.23|14362.68|14362.68|14359|14359|0
1686043800000|2023-06-06 09:30:00|14359|14359|14357.78|14357.78|14359|14359|14357.78|14357.78|0
1686044100000|2023-06-06 09:35:00|14361.26|14361.26|14362.48|14362.48|14363.7|14363.7|14360.03|14360.03|0
1686044400000|2023-06-06 09:40:00|14364.93|14364.93|14372.22|14372.22|14372.22|14372.22|14364.93|14364.93|0
1686044700000|2023-06-06 09:45:00|14375.89|14375.89|14375.89|14375.89|14375.89|14375.89|14375.89|14375.89|0
1686045000000|2023-06-06 09:50:00|14377.12|14377.12|14374.46|14374.46|14377.12|14377.12|14374.46|14374.46|0
1686045300000|2023-06-06 09:55:00|14377.12|14377.12|14370.99|14370.99|14381.95|14381.95|14369.76|14369.76|0
1686045600000|2023-06-06 10:00:00|14367.51|14367.51|14358.73|14358.73|14367.51|14367.51|14358.73|14358.73|0
1686045900000|2023-06-06 10:05:00|14359.62|14359.62|14354.03|14354.03|14359.62|14359.62|14354.03|14354.03|0
1686046200000|2023-06-06 10:10:00|14357.51|14357.51|14357.51|14357.51|14357.51|14357.51|14357.51|14357.51|0
1686046800000|2023-06-06 10:20:00|14357.91|14357.91|14354.24|14354.24|14357.91|14357.91|14354.24|14354.24|0
1686047100000|2023-06-06 10:25:00|14352.63|14352.63|14352.63|14352.63|14353.51|14353.51|14352.63|14352.63|0
1686047400000|2023-06-06 10:30:00|14356.1|14356.1|14356.1|14356.1|14356.1|14356.1|14356.1|14356.1|0
1686047700000|2023-06-06 10:35:00|14357.33|14357.33|14373.94|14373.94|14373.94|14373.94|14357.33|14357.33|0
1686048000000|2023-06-06 10:40:00|14378.84|14378.84|14374.54|14374.54|14381.5|14381.5|14374.54|14374.54|0
1686048300000|2023-06-06 10:45:00|14371.07|14371.07|14369.84|14369.84|14371.07|14371.07|14368.62|14368.62|0
1686048600000|2023-06-06 10:50:00|14371.62|14371.62|14356.41|14356.41|14375.16|14375.16|14356.41|14356.41|0
1686048900000|2023-06-06 10:55:00|14357.61|14357.61|14354.14|14354.14|14357.61|14357.61|14354.14|14354.14|0
1686049200000|2023-06-06 11:00:00|14347.19|14347.19|14343.51|14343.51|14347.19|14347.19|14343.51|14343.51|0
1686049500000|2023-06-06 11:05:00|14350.47|14350.47|14358.3|14358.3|14358.3|14358.3|14350.47|14350.47|0
1686049800000|2023-06-06 11:10:00|14361.78|14361.78|14369.41|14369.41|14371.18|14371.18|14361.78|14361.78|0
1686050400000|2023-06-06 11:20:00|14365.93|14365.93|14365.5|14365.5|14365.93|14365.93|14365.5|14365.5|0
1686051000000|2023-06-06 11:30:00|14362.02|14362.02|14363.63|14363.63|14363.63|14363.63|14362.02|14362.02|0
1686051300000|2023-06-06 11:35:00|14364.85|14364.85|14364.85|14364.85|14364.85|14364.85|14364.85|14364.85|0
1686051600000|2023-06-06 11:40:00|14363.63|14363.63|14364.85|14364.85|14364.85|14364.85|14359.96|14359.96|0
1686051900000|2023-06-06 11:45:00|14367.3|14367.3|14372.87|14372.87|14372.87|14372.87|14365.03|14365.03|0
1686052500000|2023-06-06 11:55:00|14373.76|14373.76|14374.98|14374.98|14374.98|14374.98|14372.87|14372.87|0
1686052800000|2023-06-06 12:00:00|14376.21|14376.21|14383.96|14383.96|14383.96|14383.96|14376.21|14376.21|0
1686053100000|2023-06-06 12:05:00|14387.44|14387.44|14382.54|14382.54|14387.44|14387.44|14382.54|14382.54|0
1686053400000|2023-06-06 12:10:00|14375.59|14375.59|14373.04|14373.04|14375.59|14375.59|14372.6|14372.6|0
1686053700000|2023-06-06 12:15:00|14366.08|14366.08|14365.89|14365.89|14366.08|14366.08|14362.41|14362.41|0
1686054000000|2023-06-06 12:20:00|14368.34|14368.34|14368.34|14368.34|14368.34|14368.34|14368.34|14368.34|0
1686054300000|2023-06-06 12:25:00|14367.45|14367.45|14367.05|14367.05|14367.45|14367.45|14367.05|14367.05|0
1686054600000|2023-06-06 12:30:00|14368.82|14368.82|14361.6|14361.6|14369.71|14369.71|14361.6|14361.6|0
1686054900000|2023-06-06 12:35:00|14365.28|14365.28|14365.28|14365.28|14365.28|14365.28|14365.28|14365.28|0
1686055500000|2023-06-06 12:45:00|14366.15|14366.15|14365.28|14365.28|14366.15|14366.15|14365.28|14365.28|0
1686055800000|2023-06-06 12:50:00|14363.09|14363.09|14358.32|14358.32|14363.09|14363.09|14355.87|14355.87|0
1686056100000|2023-06-06 12:55:00|14360.07|14360.07|14362.26|14362.26|14362.26|14362.26|14360.07|14360.07|0
1686056400000|2023-06-06 13:00:00|14360.65|14360.65|14367.03|14367.03|14367.03|14367.03|14355.78|14355.78|0
1686056700000|2023-06-06 13:05:00|14370.5|14370.5|14371.93|14371.93|14371.93|14371.93|14367.03|14367.03|0
1686057000000|2023-06-06 13:10:00|14373.7|14373.7|14368.47|14368.47|14374.58|14374.58|14364.15|14364.15|0
1686057300000|2023-06-06 13:15:00|14369.7|14369.7|14371.47|14371.47|14371.47|14371.47|14369.7|14369.7|0
1686057600000|2023-06-06 13:20:00|14370.24|14370.24|14378.82|14378.82|14378.82|14378.82|14370.24|14370.24|0
1686057900000|2023-06-06 13:25:00|14378.02|14378.02|14372.73|14372.73|14379.68|14379.68|14371.5|14371.5|0
1686058200000|2023-06-06 13:30:00|14369.39|14369.39|14381.05|14381.05|14384.52|14384.52|14365.92|14365.92|0
1686058500000|2023-06-06 13:35:00|14384.52|14384.52|14407.02|14407.02|14409.13|14409.13|14381.05|14381.05|0
1686058800000|2023-06-06 13:40:00|14407.46|14407.46|14446.33|14446.33|14446.33|14446.33|14407.46|14407.46|0
1686059100000|2023-06-06 13:45:00|14451.23|14451.23|14459.4|14459.4|14459.4|14459.4|14445.91|14445.91|0
1686059400000|2023-06-06 13:50:00|14455.92|14455.92|14420.54|14420.54|14455.92|14455.92|14420.54|14420.54|0
1686059700000|2023-06-06 13:55:00|14424.01|14424.01|14421.02|14421.02|14424.01|14424.01|14418.76|14418.76|0
1686060000000|2023-06-06 14:00:00|14421.42|14421.42|14415.71|14415.71|14423.87|14423.87|14415.71|14415.71|0
1686060300000|2023-06-06 14:05:00|14414.48|14414.48|14429.54|14429.54|14430.76|14430.76|14414.48|14414.48|0
1686060600000|2023-06-06 14:10:00|14430.41|14430.41|14435.01|14435.01|14436.93|14436.93|14429.98|14429.98|0
1686060900000|2023-06-06 14:15:00|14437.46|14437.46|14437.46|14437.46|14437.46|14437.46|14437.46|14437.46|0
1686061200000|2023-06-06 14:20:00|14439.91|14439.91|14439.53|14439.53|14444.97|14444.97|14438.3|14438.3|0
1686061500000|2023-06-06 14:25:00|14439.93|14439.93|14443.81|14443.81|14443.81|14443.81|14437.68|14437.68|0
1686061800000|2023-06-06 14:30:00|14447.29|14447.29|14445.52|14445.52|14447.29|14447.29|14445.52|14445.52|0
1686062100000|2023-06-06 14:35:00|14444.29|14444.29|14453.61|14453.61|14453.61|14453.61|14443.07|14443.07|0
1686062400000|2023-06-06 14:40:00|14454.41|14454.41|14448.87|14448.87|14454.41|14454.41|14446.44|14446.44|0
1686062700000|2023-06-06 14:45:00|14452.35|14452.35|14455.12|14455.12|14455.12|14455.12|14448.87|14448.87|0
1686063000000|2023-06-06 14:50:00|14456.01|14456.01|14449.89|14449.89|14456.01|14456.01|14448.66|14448.66|0
1686063300000|2023-06-06 14:55:00|14448.66|14448.66|14455.95|14455.95|14458.2|14458.2|14447.78|14447.78|0
1686063600000|2023-06-06 15:00:00|14456.84|14456.84|14453.02|14453.02|14456.84|14456.84|14449.55|14449.55|0
1686063900000|2023-06-06 15:05:00|14454.25|14454.25|14451.52|14451.52|14457.45|14457.45|14448.05|14448.05|0
1686064200000|2023-06-06 15:10:00|14453.97|14453.97|14455.59|14455.59|14455.59|14455.59|14449.62|14449.62|0
1686064500000|2023-06-06 15:15:00|14452.12|14452.12|14450.89|14450.89|14452.12|14452.12|14449.67|14449.67|0
1686064800000|2023-06-06 15:20:00|14447.42|14447.42|14442.93|14442.93|14453.2|14453.2|14442.93|14442.93|0
1686065100000|2023-06-06 15:25:00|14439.45|14439.45|14437.07|14437.07|14441.42|14441.42|14431.98|14431.98|0
1686122100000|2023-06-07 07:15:00|14364.19|14364.19|14384.41|14384.41|14387.89|14387.89|14364.19|14364.19|0
1686122400000|2023-06-07 07:20:00|14387.89|14387.89|14362.22|14362.22|14387.89|14387.89|14360.21|14360.21|0
1686122700000|2023-06-07 07:25:00|14365.7|14365.7|14391.64|14391.64|14391.64|14391.64|14363.43|14363.43|0
1686123000000|2023-06-07 07:30:00|14395.11|14395.11|14408.11|14408.11|14408.11|14408.11|14395.11|14395.11|0
1686123300000|2023-06-07 07:35:00|14412.05|14412.05|14390.82|14390.82|14412.05|14412.05|14390.65|14390.65|0
1686123600000|2023-06-07 07:40:00|14388.16|14388.16|14391.2|14391.2|14391.2|14391.2|14380.81|14380.81|0
1686123900000|2023-06-07 07:45:00|14389.97|14389.97|14396.38|14396.38|14398.15|14398.15|14389.97|14389.97|0
1686124200000|2023-06-07 07:50:00|14399.85|14399.85|14400.68|14400.68|14403.53|14403.53|14399.85|14399.85|0
1686124500000|2023-06-07 07:55:00|14402.45|14402.45|14415.71|14415.71|14416.94|14416.94|14395.5|14395.5|0
1686124800000|2023-06-07 08:00:00|14414.5|14414.5|14415.93|14415.93|14415.93|14415.93|14408.78|14408.78|0
1686125100000|2023-06-07 08:05:00|14402.02|14402.02|14388.11|14388.11|14402.02|14402.02|14388.11|14388.11|0
1686125400000|2023-06-07 08:10:00|14385.67|14385.67|14394.73|14394.73|14394.73|14394.73|14382.19|14382.19|0
1686125700000|2023-06-07 08:15:00|14391.67|14391.67|14399.43|14399.43|14405.55|14405.55|14391.67|14391.67|0
1686126000000|2023-06-07 08:20:00|14401.88|14401.88|14407.35|14407.35|14407.35|14407.35|14401.88|14401.88|0
1686126300000|2023-06-07 08:25:00|14406.12|14406.12|14414.64|14414.64|14419|14419|14406.12|14406.12|0
1686126600000|2023-06-07 08:30:00|14421.99|14421.99|14421.99|14421.99|14423.21|14423.21|14421.99|14421.99|0
1686126900000|2023-06-07 08:35:00|14418.51|14418.51|14420.62|14420.62|14420.62|14420.62|14411.56|14411.56|0
1686127200000|2023-06-07 08:40:00|14424.1|14424.1|14438|14438|14438|14438|14424.1|14424.1|0
1686127500000|2023-06-07 08:45:00|14438.89|14438.89|14438.89|14438.89|14441.34|14441.34|14438.89|14438.89|0
1686127800000|2023-06-07 08:50:00|14437.28|14437.28|14429.85|14429.85|14440.28|14440.28|14429.85|14429.85|0
1686128100000|2023-06-07 08:55:00|14426.37|14426.37|14420.91|14420.91|14427.58|14427.58|14420.91|14420.91|0
1686128400000|2023-06-07 09:00:00|14419.68|14419.68|14430.11|14430.11|14433.79|14433.79|14409.25|14409.25|0
1686128700000|2023-06-07 09:05:00|14432.56|14432.56|14429.9|14429.9|14432.56|14432.56|14429.9|14429.9|0
1686129000000|2023-06-07 09:10:00|14428.68|14428.68|14439.32|14439.32|14439.32|14439.32|14428.68|14428.68|0
1686129300000|2023-06-07 09:15:00|14435.3|14435.3|14435.3|14435.3|14435.3|14435.3|14435.3|14435.3|0
1686129600000|2023-06-07 09:20:00|14428.35|14428.35|14435.3|14435.3|14435.3|14435.3|14424.87|14424.87|0
1686129900000|2023-06-07 09:25:00|14442.25|14442.25|14449.21|14449.21|14449.21|14449.21|14442.25|14442.25|0
1686130200000|2023-06-07 09:30:00|14446.76|14446.76|14448.59|14448.59|14455.54|14455.54|14446.76|14446.76|0
1686130500000|2023-06-07 09:35:00|14447.36|14447.36|14444.67|14444.67|14454.31|14454.31|14443.88|14443.88|0
1686130800000|2023-06-07 09:40:00|14442.22|14442.22|14450.06|14450.06|14450.06|14450.06|14442.22|14442.22|0
1686131100000|2023-06-07 09:45:00|14450.95|14450.95|14453.84|14453.84|14457.9|14457.9|14450.95|14450.95|0
1686131400000|2023-06-07 09:50:00|14443.41|14443.41|14443.41|14443.41|14443.41|14443.41|14443.41|14443.41|0
1686131700000|2023-06-07 09:55:00|14439.94|14439.94|14446.89|14446.89|14446.89|14446.89|14439.94|14439.94|0
1686132300000|2023-06-07 10:05:00|14443.41|14443.41|14449.44|14449.44|14449.44|14449.44|14443.41|14443.41|0
1686132600000|2023-06-07 10:10:00|14451.89|14451.89|14454.34|14454.34|14454.34|14454.34|14451.89|14451.89|0
1686132900000|2023-06-07 10:15:00|14457.82|14457.82|14467.59|14467.59|14471.08|14471.08|14457.82|14457.82|0
1686133200000|2023-06-07 10:20:00|14466.28|14466.28|14466.28|14466.28|14466.28|14466.28|14466.28|14466.28|0
1686133500000|2023-06-07 10:25:00|14462.8|14462.8|14465.43|14465.43|14468.73|14468.73|14462.8|14462.8|0
1686133800000|2023-06-07 10:30:00|14459.31|14459.31|14458.42|14458.42|14459.31|14459.31|14458.42|14458.42|0
1686134100000|2023-06-07 10:35:00|14459.65|14459.65|14457.39|14457.39|14460.87|14460.87|14457.39|14457.39|0
1686134400000|2023-06-07 10:40:00|14458.62|14458.62|14457.39|14457.39|14458.62|14458.62|14457.39|14457.39|0
1686135000000|2023-06-07 10:50:00|14458.2|14458.2|14457.39|14457.39|14458.2|14458.2|14456.17|14456.17|0
1686135300000|2023-06-07 10:55:00|14458.62|14458.62|14441.99|14441.99|14458.62|14458.62|14441.99|14441.99|0
1686135600000|2023-06-07 11:00:00|14443.21|14443.21|14447.41|14447.41|14450.36|14450.36|14443.21|14443.21|0
1686135900000|2023-06-07 11:05:00|14443.93|14443.93|14443.93|14443.93|14443.93|14443.93|14443.93|14443.93|0
1686136200000|2023-06-07 11:10:00|14444.82|14444.82|14446.04|14446.04|14446.04|14446.04|14444.82|14444.82|0
1686136500000|2023-06-07 11:15:00|14444.82|14444.82|14448.49|14448.49|14448.49|14448.49|14444.82|14444.82|0
1686137100000|2023-06-07 11:25:00|14447.26|14447.26|14453.19|14453.19|14453.19|14453.19|14447.26|14447.26|0
1686137400000|2023-06-07 11:30:00|14455.64|14455.64|14454.41|14454.41|14455.64|14455.64|14454.41|14454.41|0
1686137700000|2023-06-07 11:35:00|14457.47|14457.47|14457.86|14457.86|14459.08|14459.08|14457.47|14457.47|0
1686138000000|2023-06-07 11:40:00|14457.05|14457.05|14460.53|14460.53|14460.53|14460.53|14457.05|14457.05|0
1686138300000|2023-06-07 11:45:00|14462.98|14462.98|14467.24|14467.24|14467.24|14467.24|14461.75|14461.75|0
1686138600000|2023-06-07 11:50:00|14468.46|14468.46|14468.46|14468.46|14468.46|14468.46|14468.46|14468.46|0
1686138900000|2023-06-07 11:55:00|14469.69|14469.69|14467.24|14467.24|14469.69|14469.69|14467.24|14467.24|0
1686139500000|2023-06-07 12:05:00|14466.02|14466.02|14466.02|14466.02|14466.02|14466.02|14464.79|14464.79|0
1686139800000|2023-06-07 12:10:00|14466.9|14466.9|14466.9|14466.9|14466.9|14466.9|14466.9|14466.9|0
1686140100000|2023-06-07 12:15:00|14465.68|14465.68|14465.68|14465.68|14466.9|14466.9|14465.68|14465.68|0
1686140400000|2023-06-07 12:20:00|14466.11|14466.11|14468.17|14468.17|14474.29|14474.29|14466.11|14466.11|0
1686140700000|2023-06-07 12:25:00|14475.12|14475.12|14466.74|14466.74|14477.77|14477.77|14466.74|14466.74|0
1686141000000|2023-06-07 12:30:00|14467.14|14467.14|14486.14|14486.14|14486.14|14486.14|14463.66|14463.66|0
1686141300000|2023-06-07 12:35:00|14484.91|14484.91|14491.87|14491.87|14491.87|14491.87|14484.91|14484.91|0
1686141600000|2023-06-07 12:40:00|14492.75|14492.75|14496.22|14496.22|14496.22|14496.22|14490.09|14490.09|0
1686141900000|2023-06-07 12:45:00|14497.44|14497.44|14499.89|14499.89|14499.89|14499.89|14497.44|14497.44|0
1686142200000|2023-06-07 12:50:00|14502.34|14502.34|14494.16|14494.16|14503.56|14503.56|14494.16|14494.16|0
1686142500000|2023-06-07 12:55:00|14490.68|14490.68|14484.76|14484.76|14490.68|14490.68|14484.76|14484.76|0
1686142800000|2023-06-07 13:00:00|14484.36|14484.36|14471.72|14471.72|14485.56|14485.56|14471.72|14471.72|0
1686143100000|2023-06-07 13:05:00|14470.92|14470.92|14470.92|14470.92|14470.92|14470.92|14470.92|14470.92|0
1686143400000|2023-06-07 13:10:00|14474.59|14474.59|14473.46|14473.46|14475.07|14475.07|14473.46|14473.46|0
1686143700000|2023-06-07 13:15:00|14472.24|14472.24|14479.2|14479.2|14488.26|14488.26|14471.84|14471.84|0
1686144000000|2023-06-07 13:20:00|14480.42|14480.42|14487.79|14487.79|14487.79|14487.79|14476.75|14476.75|0
1686144300000|2023-06-07 13:25:00|14486.57|14486.57|14483.09|14483.09|14486.57|14486.57|14483.09|14483.09|0
1686144600000|2023-06-07 13:30:00|14479.62|14479.62|14495.58|14495.58|14495.77|14495.77|14479.62|14479.62|0
1686144900000|2023-06-07 13:35:00|14493.81|14493.81|14509.65|14509.65|14509.65|14509.65|14493.81|14493.81|0
1686145200000|2023-06-07 13:40:00|14513.13|14513.13|14501.67|14501.67|14515.58|14515.58|14501.67|14501.67|0
1686145500000|2023-06-07 13:45:00|14502.9|14502.9|14519.11|14519.11|14522.78|14522.78|14502.9|14502.9|0
1686145800000|2023-06-07 13:50:00|14520.34|14520.34|14515.62|14515.62|14520.34|14520.34|14513.38|14513.38|0
1686146100000|2023-06-07 13:55:00|14519.3|14519.3|14505.88|14505.88|14519.3|14519.3|14505.88|14505.88|0
1686146400000|2023-06-07 14:00:00|14507.49|14507.49|14495.68|14495.68|14508.38|14508.38|14495.68|14495.68|0
1686146700000|2023-06-07 14:05:00|14494.45|14494.45|14491.98|14491.98|14494.45|14494.45|14485.73|14485.73|0
1686147000000|2023-06-07 14:10:00|14495.46|14495.46|14493.19|14493.19|14499.11|14499.11|14491.98|14491.98|0
1686147300000|2023-06-07 14:15:00|14495.63|14495.63|14496.45|14496.45|14499.11|14499.11|14495.63|14495.63|0
1686147600000|2023-06-07 14:20:00|14497.26|14497.26|14499.68|14499.68|14506.34|14506.34|14496.05|14496.05|0
1686147900000|2023-06-07 14:25:00|14496.2|14496.2|14495.85|14495.85|14506.68|14506.68|14495.85|14495.85|0
1686148200000|2023-06-07 14:30:00|14497.08|14497.08|14490.07|14490.07|14500.55|14500.55|14490.07|14490.07|0
1686148500000|2023-06-07 14:35:00|14483.12|14483.12|14476.08|14476.08|14483.12|14483.12|14468.93|14468.93|0
1686148800000|2023-06-07 14:40:00|14477.3|14477.3|14472.8|14472.8|14479.75|14479.75|14472.8|14472.8|0
1686149100000|2023-06-07 14:45:00|14469.12|14469.12|14471.77|14471.77|14475.25|14475.25|14466.87|14466.87|0
1686149400000|2023-06-07 14:50:00|14470.54|14470.54|14474.02|14474.02|14475.25|14475.25|14470.54|14470.54|0
1686149700000|2023-06-07 14:55:00|14471.57|14471.57|14484.45|14484.45|14485.67|14485.67|14471.57|14471.57|0
1686150000000|2023-06-07 15:00:00|14482|14482|14497.1|14497.1|14500.58|14500.58|14482|14482|0
1686150300000|2023-06-07 15:05:00|14500.78|14500.78|14488.86|14488.86|14500.78|14500.78|14488.38|14488.38|0
1686150600000|2023-06-07 15:10:00|14492.54|14492.54|14502.57|14502.57|14506.04|14506.04|14492.54|14492.54|0
1686150900000|2023-06-07 15:15:00|14506.04|14506.04|14509.52|14509.52|14513.19|14513.19|14503.45|14503.45|0
1686151200000|2023-06-07 15:20:00|14508.65|14508.65|14501.1|14501.1|14510.69|14510.69|14499.25|14499.25|0
1686151500000|2023-06-07 15:25:00|14502.32|14502.32|14508.92|14508.92|14515.2|14515.2|14502.32|14502.32|0
1686208500000|2023-06-08 07:15:00|14474.29|14474.29|14458.63|14458.63|14474.29|14474.29|14458.63|14458.63|0
1686208800000|2023-06-08 07:20:00|14462.11|14462.11|14481.59|14481.59|14481.59|14481.59|14460.33|14460.33|0
1686209100000|2023-06-08 07:25:00|14473.01|14473.01|14471.79|14471.79|14473.01|14473.01|14469.34|14469.34|0
1686209400000|2023-06-08 07:30:00|14475.46|14475.46|14484.24|14484.24|14484.24|14484.24|14465.03|14465.03|0
1686209700000|2023-06-08 07:35:00|14481.79|14481.79|14481.79|14481.79|14481.79|14481.79|14481.79|14481.79|0
1686210000000|2023-06-08 07:40:00|14480.57|14480.57|14480.57|14480.57|14480.57|14480.57|14478.12|14478.12|0
1686210300000|2023-06-08 07:45:00|14479.35|14479.35|14467.69|14467.69|14479.35|14479.35|14467.69|14467.69|0
1686210600000|2023-06-08 07:50:00|14464.22|14464.22|14460.74|14460.74|14464.22|14464.22|14460.74|14460.74|0
1686210900000|2023-06-08 07:55:00|14463.4|14463.4|14481.99|14481.99|14481.99|14481.99|14460.74|14460.74|0
1686211200000|2023-06-08 08:00:00|14475.04|14475.04|14485.45|14485.45|14485.45|14485.45|14459.1|14459.1|0
1686211500000|2023-06-08 08:05:00|14492.4|14492.4|14493.63|14493.63|14497.3|14497.3|14492.4|14492.4|0
1686211800000|2023-06-08 08:10:00|14498.53|14498.53|14500.78|14500.78|14502|14502|14498.53|14498.53|0
1686212100000|2023-06-08 08:15:00|14504.25|14504.25|14498.33|14498.33|14504.25|14504.25|14498.33|14498.33|0
1686212400000|2023-06-08 08:20:00|14501.8|14501.8|14508.76|14508.76|14508.76|14508.76|14500.58|14500.58|0
1686212700000|2023-06-08 08:25:00|14505.28|14505.28|14504.06|14504.06|14505.28|14505.28|14504.06|14504.06|0
1686213000000|2023-06-08 08:30:00|14502.83|14502.83|14502.83|14502.83|14502.83|14502.83|14502.83|14502.83|0
1686213300000|2023-06-08 08:35:00|14497.93|14497.93|14493.04|14493.04|14497.93|14497.93|14493.04|14493.04|0
1686213600000|2023-06-08 08:40:00|14489.56|14489.56|14490.79|14490.79|14490.79|14490.79|14489.56|14489.56|0
1686213900000|2023-06-08 08:45:00|14489.56|14489.56|14475.6|14475.6|14489.56|14489.56|14475.6|14475.6|0
1686214200000|2023-06-08 08:50:00|14474.38|14474.38|14474.38|14474.38|14474.38|14474.38|14474.38|14474.38|0
1686214500000|2023-06-08 08:55:00|14475.6|14475.6|14479.08|14479.08|14479.08|14479.08|14475.6|14475.6|0
1686214800000|2023-06-08 09:00:00|14477.85|14477.85|14477.85|14477.85|14477.85|14477.85|14477.85|14477.85|0
1686215100000|2023-06-08 09:05:00|14480.3|14480.3|14483.78|14483.78|14483.78|14483.78|14480.3|14480.3|0
1686215400000|2023-06-08 09:10:00|14485|14485|14496.85|14496.85|14496.85|14496.85|14485|14485|0
1686215700000|2023-06-08 09:15:00|14501.75|14501.75|14498.27|14498.27|14501.75|14501.75|14498.27|14498.27|0
1686216000000|2023-06-08 09:20:00|14494.6|14494.6|14494.6|14494.6|14494.6|14494.6|14494.6|14494.6|0
1686216600000|2023-06-08 09:30:00|14495.82|14495.82|14499.3|14499.3|14502.97|14502.97|14493.38|14493.38|0
1686216900000|2023-06-08 09:35:00|14502.78|14502.78|14504|14504|14504|14504|14499.3|14499.3|0
1686217200000|2023-06-08 09:40:00|14510.95|14510.95|14521.38|14521.38|14521.38|14521.38|14510.95|14510.95|0
1686217500000|2023-06-08 09:45:00|14522.61|14522.61|14517.91|14517.91|14522.61|14522.61|14517.91|14517.91|0
1686217800000|2023-06-08 09:50:00|14514.43|14514.43|14510.95|14510.95|14514.43|14514.43|14510.95|14510.95|0
1686218100000|2023-06-08 09:55:00|14507.48|14507.48|14503.8|14503.8|14517.91|14517.91|14503.8|14503.8|0
1686218400000|2023-06-08 10:00:00|14507.28|14507.28|14515.46|14515.46|14515.46|14515.46|14507.28|14507.28|0
1686218700000|2023-06-08 10:05:00|14508.51|14508.51|14508.51|14508.51|14508.51|14508.51|14508.51|14508.51|0
1686219000000|2023-06-08 10:10:00|14506.06|14506.06|14509.53|14509.53|14509.53|14509.53|14506.06|14506.06|0
1686219600000|2023-06-08 10:20:00|14511.98|14511.98|14514.43|14514.43|14514.43|14514.43|14511.98|14511.98|0
1686219900000|2023-06-08 10:25:00|14517.91|14517.91|14517.91|14517.91|14517.91|14517.91|14517.91|14517.91|0
1686220200000|2023-06-08 10:30:00|14516.68|14516.68|14516.68|14516.68|14516.68|14516.68|14516.68|14516.68|0
1686220500000|2023-06-08 10:35:00|14513.21|14513.21|14513.21|14513.21|14513.21|14513.21|14513.21|14513.21|0
1686220800000|2023-06-08 10:40:00|14516.68|14516.68|14520.5|14520.5|14520.5|14520.5|14515.8|14515.8|0
1686221100000|2023-06-08 10:45:00|14513.54|14513.54|14513.35|14513.35|14514.57|14514.57|14511.1|14511.1|0
1686221400000|2023-06-08 10:50:00|14515.8|14515.8|14518.23|14518.23|14521.92|14521.92|14515.78|14515.78|0
1686221700000|2023-06-08 10:55:00|14521.71|14521.71|14518.04|14518.04|14521.71|14521.71|14518.04|14518.04|0
1686222000000|2023-06-08 11:00:00|14515.59|14515.59|14515.59|14515.59|14515.59|14515.59|14515.59|14515.59|0
1686222600000|2023-06-08 11:10:00|14519.06|14519.06|14519.06|14519.06|14522.54|14522.54|14519.06|14519.06|0
1686222900000|2023-06-08 11:15:00|14517.84|14517.84|14516.61|14516.61|14517.84|14517.84|14516.61|14516.61|0
1686223200000|2023-06-08 11:20:00|14520.09|14520.09|14514.36|14514.36|14522.54|14522.54|14514.36|14514.36|0
1686223500000|2023-06-08 11:25:00|14510.89|14510.89|14506.43|14506.43|14510.89|14510.89|14506.02|14506.02|0
1686223800000|2023-06-08 11:30:00|14505.2|14505.2|14493.82|14493.82|14505.2|14505.2|14493.82|14493.82|0
1686224100000|2023-06-08 11:35:00|14490.34|14490.34|14486.87|14486.87|14490.34|14490.34|14486.87|14486.87|0
1686224400000|2023-06-08 11:40:00|14487.27|14487.27|14487.27|14487.27|14487.27|14487.27|14487.27|14487.27|0
1686224700000|2023-06-08 11:45:00|14497.7|14497.7|14494.22|14494.22|14497.7|14497.7|14494.22|14494.22|0
1686225000000|2023-06-08 11:50:00|14491.77|14491.77|14496.14|14496.14|14496.14|14496.14|14490.55|14490.55|0
1686225300000|2023-06-08 11:55:00|14493.48|14493.48|14494.7|14494.7|14494.7|14494.7|14493.48|14493.48|0
1686225600000|2023-06-08 12:00:00|14497.15|14497.15|14500.63|14500.63|14500.63|14500.63|14497.15|14497.15|0
1686225900000|2023-06-08 12:05:00|14498.21|14498.21|14498.21|14498.21|14498.21|14498.21|14498.21|14498.21|0
1686226200000|2023-06-08 12:10:00|14494.74|14494.74|14492.16|14492.16|14501.76|14501.76|14492.16|14492.16|0
1686226500000|2023-06-08 12:15:00|14489.71|14489.71|14487.7|14487.7|14489.71|14489.71|14487.7|14487.7|0
1686226800000|2023-06-08 12:20:00|14491.37|14491.37|14498.33|14498.33|14498.33|14498.33|14491.37|14491.37|0
1686227100000|2023-06-08 12:25:00|14494.85|14494.85|14491.9|14491.9|14497.83|14497.83|14491.9|14491.9|0
1686227400000|2023-06-08 12:30:00|14490.7|14490.7|14507.42|14507.42|14507.42|14507.42|14490.7|14490.7|0
1686227700000|2023-06-08 12:35:00|14506.53|14506.53|14519.62|14519.62|14519.62|14519.62|14506.53|14506.53|0
1686228000000|2023-06-08 12:40:00|14516.15|14516.15|14513.12|14513.12|14516.15|14516.15|14508.42|14508.42|0
1686228300000|2023-06-08 12:45:00|14516.59|14516.59|14518.22|14518.22|14518.22|14518.22|14516.59|14516.59|0
1686228600000|2023-06-08 12:50:00|14520.88|14520.88|14527.01|14527.01|14527.01|14527.01|14520.88|14520.88|0
1686228900000|2023-06-08 12:55:00|14530.69|14530.69|14531.89|14531.89|14531.89|14531.89|14530.69|14530.69|0
1686229200000|2023-06-08 13:00:00|14530.12|14530.12|14519.01|14519.01|14530.12|14530.12|14519.01|14519.01|0
1686229500000|2023-06-08 13:05:00|14517.79|14517.79|14520.46|14520.46|14520.46|14520.46|14515.76|14515.76|0
1686229800000|2023-06-08 13:10:00|14519.24|14519.24|14513.31|14513.31|14519.24|14519.24|14513.31|14513.31|0
1686230100000|2023-06-08 13:15:00|14520.27|14520.27|14515.16|14515.16|14520.27|14520.27|14514.76|14514.76|0
1686230400000|2023-06-08 13:20:00|14512.71|14512.71|14508.83|14508.83|14512.71|14512.71|14508.83|14508.83|0
1686230700000|2023-06-08 13:25:00|14506.38|14506.38|14512.59|14512.59|14512.59|14512.59|14506.38|14506.38|0
1686231000000|2023-06-08 13:30:00|14498.68|14498.68|14490.31|14490.31|14505.63|14505.63|14490.31|14490.31|0
1686231300000|2023-06-08 13:35:00|14486.83|14486.83|14491.27|14491.27|14491.27|14491.27|14482.28|14482.28|0
1686231600000|2023-06-08 13:40:00|14490.05|14490.05|14487.73|14487.73|14493.72|14493.72|14484.32|14484.32|0
1686231900000|2023-06-08 13:45:00|14488.96|14488.96|14454.1|14454.1|14488.96|14488.96|14454.1|14454.1|0
1686232200000|2023-06-08 13:50:00|14458.47|14458.47|14455.59|14455.59|14469.53|14469.53|14455.59|14455.59|0
1686232800000|2023-06-08 14:00:00|14454.36|14454.36|14454.56|14454.56|14455.59|14455.59|14452.11|14452.11|0
1686233100000|2023-06-08 14:05:00|14461.51|14461.51|14454.4|14454.4|14471.8|14471.8|14451.97|14451.97|0
1686233400000|2023-06-08 14:10:00|14455.61|14455.61|14445.53|14445.53|14460.85|14460.85|14445.53|14445.53|0
1686233700000|2023-06-08 14:15:00|14444.64|14444.64|14444.84|14444.84|14453.02|14453.02|14444.64|14444.64|0
1686234000000|2023-06-08 14:20:00|14446.06|14446.06|14459.18|14459.18|14460.41|14460.41|14444.84|14444.84|0
1686234300000|2023-06-08 14:25:00|14458.3|14458.3|14453.44|14453.44|14458.3|14458.3|14449.72|14449.72|0
1686234600000|2023-06-08 14:30:00|14449.96|14449.96|14441.39|14441.39|14449.96|14449.96|14441.39|14441.39|0
1686234900000|2023-06-08 14:35:00|14442.61|14442.61|14447.07|14447.07|14454.03|14454.03|14442.61|14442.61|0
1686235200000|2023-06-08 14:40:00|14448.3|14448.3|14447.75|14447.75|14449.52|14449.52|14443.39|14443.39|0
1686235500000|2023-06-08 14:45:00|14448.98|14448.98|14449.24|14449.24|14451.49|14451.49|14448.01|14448.01|0
1686235800000|2023-06-08 14:50:00|14450.46|14450.46|14468.24|14468.24|14470.35|14470.35|14450.46|14450.46|0
1686236100000|2023-06-08 14:55:00|14467.01|14467.01|14471.39|14471.39|14472.6|14472.6|14467.01|14467.01|0
1686236400000|2023-06-08 15:00:00|14470.17|14470.17|14473.64|14473.64|14476.09|14476.09|14470.17|14470.17|0
1686236700000|2023-06-08 15:05:00|14470.99|14470.99|14468.54|14468.54|14470.99|14470.99|14467.31|14467.31|0
1686237000000|2023-06-08 15:10:00|14465.06|14465.06|14464.72|14464.72|14465.95|14465.95|14461.58|14461.58|0
1686237300000|2023-06-08 15:15:00|14463.5|14463.5|14461.33|14461.33|14464.3|14464.3|14460.83|14460.83|0
1686237600000|2023-06-08 15:20:00|14464.8|14464.8|14463.16|14463.16|14464.8|14464.8|14454.98|14454.98|0
1686237900000|2023-06-08 15:25:00|14460.71|14460.71|14460|14460|14462.45|14462.45|14457.23|14457.23|0
1686294900000|2023-06-09 07:15:00|14358.44|14358.44|14350.46|14350.46|14360.89|14360.89|14350.46|14350.46|0
1686295200000|2023-06-09 07:20:00|14349.24|14349.24|14368.45|14368.45|14375.4|14375.4|14349.24|14349.24|0
1686295500000|2023-06-09 07:25:00|14371.92|14371.92|14345.97|14345.97|14371.92|14371.92|14339.02|14339.02|0
1686295800000|2023-06-09 07:30:00|14352.92|14352.92|14344.55|14344.55|14352.92|14352.92|14344.55|14344.55|0
1686296100000|2023-06-09 07:35:00|14351.5|14351.5|14354.98|14354.98|14354.98|14354.98|14348.03|14348.03|0
1686296400000|2023-06-09 07:40:00|14348.03|14348.03|14374.39|14374.39|14374.39|14374.39|14348.03|14348.03|0
1686296700000|2023-06-09 07:45:00|14377.86|14377.86|14374.39|14374.39|14377.86|14377.86|14367.43|14367.43|0
1686297000000|2023-06-09 07:50:00|14376.16|14376.16|14394.57|14394.57|14394.57|14394.57|14376.16|14376.16|0
1686297300000|2023-06-09 07:55:00|14398.04|14398.04|14394.57|14394.57|14398.04|14398.04|14384.14|14384.14|0
1686297600000|2023-06-09 08:00:00|14397.22|14397.22|14405.6|14405.6|14405.6|14405.6|14397.22|14397.22|0
1686297900000|2023-06-09 08:05:00|14408.05|14408.05|14409.82|14409.82|14410.7|14410.7|14402.87|14402.87|0
1686298200000|2023-06-09 08:10:00|14412.27|14412.27|14412.27|14412.27|14412.27|14412.27|14412.27|14412.27|0
1686298500000|2023-06-09 08:15:00|14408.79|14408.79|14412.27|14412.27|14412.27|14412.27|14405.31|14405.31|0
1686298800000|2023-06-09 08:20:00|14419.22|14419.22|14419.9|14419.9|14419.9|14419.9|14411.52|14411.52|0
1686299100000|2023-06-09 08:25:00|14416.42|14416.42|14421.32|14421.32|14421.32|14421.32|14416.42|14416.42|0
1686299400000|2023-06-09 08:30:00|14423.77|14423.77|14424.79|14424.79|14428.27|14428.27|14418.87|14418.87|0
1686299700000|2023-06-09 08:35:00|14421.32|14421.32|14412.94|14412.94|14421.32|14421.32|14412.94|14412.94|0
1686300000000|2023-06-09 08:40:00|14409.47|14409.47|14412.94|14412.94|14412.94|14412.94|14409.47|14409.47|0
1686300300000|2023-06-09 08:45:00|14411.72|14411.72|14411.72|14411.72|14411.72|14411.72|14411.72|14411.72|0
1686300600000|2023-06-09 08:50:00|14418.67|14418.67|14422.89|14422.89|14423.78|14423.78|14418.67|14418.67|0
1686300900000|2023-06-09 08:55:00|14419.22|14419.22|14419.56|14419.56|14419.56|14419.56|14418.33|14418.33|0
1686301200000|2023-06-09 09:00:00|14418.33|14418.33|14418.33|14418.33|14418.33|14418.33|14418.33|14418.33|0
1686301500000|2023-06-09 09:05:00|14414.86|14414.86|14437.14|14437.14|14437.14|14437.14|14414.86|14414.86|0
1686301800000|2023-06-09 09:10:00|14440.61|14440.61|14418.53|14418.53|14440.61|14440.61|14418.53|14418.53|0
1686302100000|2023-06-09 09:15:00|14428.96|14428.96|14433.66|14433.66|14433.66|14433.66|14428.96|14428.96|0
1686302400000|2023-06-09 09:20:00|14426.71|14426.71|14437.14|14437.14|14437.14|14437.14|14426.71|14426.71|0
1686302700000|2023-06-09 09:25:00|14423.23|14423.23|14437.14|14437.14|14437.14|14437.14|14423.23|14423.23|0
1686303000000|2023-06-09 09:30:00|14433.66|14433.66|14447.08|14447.08|14450.55|14450.55|14433.66|14433.66|0
1686303300000|2023-06-09 09:35:00|14450.55|14450.55|14440.87|14440.87|14453.14|14453.14|14440.87|14440.87|0
1686303600000|2023-06-09 09:40:00|14439.1|14439.1|14437.87|14437.87|14439.1|14439.1|14437.87|14437.87|0
1686303900000|2023-06-09 09:45:00|14435.86|14435.86|14411.28|14411.28|14435.86|14435.86|14411.28|14411.28|0
1686304200000|2023-06-09 09:50:00|14412.5|14412.5|14388.31|14388.31|14412.5|14412.5|14388.31|14388.31|0
1686304500000|2023-06-09 09:55:00|14387.87|14387.87|14393.28|14393.28|14394.89|14394.89|14386.71|14386.71|0
1686304800000|2023-06-09 10:00:00|14396.76|14396.76|14381.86|14381.86|14396.76|14396.76|14378.19|14378.19|0
1686305100000|2023-06-09 10:05:00|14379.41|14379.41|14349.36|14349.36|14379.41|14379.41|14349.36|14349.36|0
1686305400000|2023-06-09 10:10:00|14351.14|14351.14|14350.72|14350.72|14354.2|14354.2|14350.72|14350.72|0
1686305700000|2023-06-09 10:15:00|14343.77|14343.77|14338.87|14338.87|14343.77|14343.77|14338.87|14338.87|0
1686306000000|2023-06-09 10:20:00|14342.89|14342.89|14343.49|14343.49|14343.49|14343.49|14339.82|14339.82|0
1686306300000|2023-06-09 10:25:00|14346.97|14346.97|14357.79|14357.79|14361.26|14361.26|14345.74|14345.74|0
1686306600000|2023-06-09 10:30:00|14352.89|14352.89|14348.63|14348.63|14352.89|14352.89|14347.4|14347.4|0
1686306900000|2023-06-09 10:35:00|14342.51|14342.51|14346.4|14346.4|14346.4|14346.4|14335.97|14335.97|0
1686307200000|2023-06-09 10:40:00|14349.88|14349.88|14345.43|14345.43|14351.1|14351.1|14345.43|14345.43|0
1686307500000|2023-06-09 10:45:00|14348.9|14348.9|14348.9|14348.9|14348.9|14348.9|14348.9|14348.9|0
1686307800000|2023-06-09 10:50:00|14347.68|14347.68|14342.89|14342.89|14347.68|14347.68|14337.67|14337.67|0
1686308100000|2023-06-09 10:55:00|14340.48|14340.48|14326.87|14326.87|14340.48|14340.48|14319.48|14319.48|0
1686308400000|2023-06-09 11:00:00|14326|14326|14326.99|14326.99|14332.09|14332.09|14326|14326|0
1686308700000|2023-06-09 11:05:00|14320.04|14320.04|14330.47|14330.47|14330.47|14330.47|14313.09|14313.09|0
1686309000000|2023-06-09 11:10:00|14331.69|14331.69|14351.14|14351.14|14351.14|14351.14|14331.69|14331.69|0
1686309300000|2023-06-09 11:15:00|14347.67|14347.67|14358.09|14358.09|14358.09|14358.09|14347.67|14347.67|0
1686309600000|2023-06-09 11:20:00|14357.21|14357.21|14346.78|14346.78|14357.21|14357.21|14346.78|14346.78|0
1686309900000|2023-06-09 11:25:00|14344.33|14344.33|14343.11|14343.11|14344.33|14344.33|14339.63|14339.63|0
1686310200000|2023-06-09 11:30:00|14340.66|14340.66|14345.16|14345.16|14347.61|14347.61|14339.43|14339.43|0
1686310500000|2023-06-09 11:35:00|14341.69|14341.69|14329.43|14329.43|14345.16|14345.16|14329.43|14329.43|0
1686310800000|2023-06-09 11:40:00|14331.88|14331.88|14340.25|14340.25|14340.25|14340.25|14331.88|14331.88|0
1686311100000|2023-06-09 11:45:00|14336.78|14336.78|14341.46|14341.46|14346.16|14346.16|14333.28|14333.28|0
1686311400000|2023-06-09 11:50:00|14339.69|14339.69|14339.69|14339.69|14339.69|14339.69|14339.69|14339.69|0
1686311700000|2023-06-09 11:55:00|14329.06|14329.06|14344.24|14344.24|14344.24|14344.24|14324.16|14324.16|0
1686312000000|2023-06-09 12:00:00|14342.93|14342.93|14340.92|14340.92|14346.85|14346.85|14333.97|14333.97|0
1686312300000|2023-06-09 12:05:00|14333.97|14333.97|14337.45|14337.45|14337.45|14337.45|14333.97|14333.97|0
1686312600000|2023-06-09 12:10:00|14338.67|14338.67|14335|14335|14343.37|14343.37|14335|14335|0
1686312900000|2023-06-09 12:15:00|14338.47|14338.47|14337.25|14337.25|14338.47|14338.47|14337.25|14337.25|0
1686313200000|2023-06-09 12:20:00|14333.77|14333.77|14328.88|14328.88|14333.77|14333.77|14325.4|14325.4|0
1686313500000|2023-06-09 12:25:00|14327.65|14327.65|14323.98|14323.98|14331.13|14331.13|14323.98|14323.98|0
1686313800000|2023-06-09 12:30:00|14320.3|14320.3|14334.87|14334.87|14334.87|14334.87|14320.3|14320.3|0
1686314100000|2023-06-09 12:35:00|14331.39|14331.39|14350.6|14350.6|14350.6|14350.6|14331.39|14331.39|0
1686314400000|2023-06-09 12:40:00|14346.04|14346.04|14341.36|14341.36|14348.31|14348.31|14341.36|14341.36|0
1686314700000|2023-06-09 12:45:00|14338.91|14338.91|14340.33|14340.33|14340.33|14340.33|14335.43|14335.43|0
1686315000000|2023-06-09 12:50:00|14341.55|14341.55|14352.04|14352.04|14353.95|14353.95|14341.55|14341.55|0
1686315300000|2023-06-09 12:55:00|14346.82|14346.82|14353.46|14353.46|14353.46|14353.46|14345.09|14345.09|0
1686315600000|2023-06-09 13:00:00|14355.91|14355.91|14343.23|14343.23|14358.36|14358.36|14343.23|14343.23|0
1686315900000|2023-06-09 13:05:00|14344.45|14344.45|14380.85|14380.85|14380.85|14380.85|14344.45|14344.45|0
1686316200000|2023-06-09 13:10:00|14379.63|14379.63|14380.5|14380.5|14380.5|14380.5|14379.63|14379.63|0
1686316500000|2023-06-09 13:15:00|14381.73|14381.73|14385.64|14385.64|14385.64|14385.64|14374.77|14374.77|0
1686316800000|2023-06-09 13:20:00|14386.86|14386.86|14383.51|14383.51|14394.14|14394.14|14383.51|14383.51|0
1686317100000|2023-06-09 13:25:00|14387.19|14387.19|14389.44|14389.44|14390.66|14390.66|14385.96|14385.96|0
1686317400000|2023-06-09 13:30:00|14396.39|14396.39|14383.51|14383.51|14396.39|14396.39|14380.04|14380.04|0
1686317700000|2023-06-09 13:35:00|14382.63|14382.63|14381.23|14381.23|14382.63|14382.63|14374.28|14374.28|0
1686318000000|2023-06-09 13:40:00|14377.76|14377.76|14383.33|14383.33|14383.33|14383.33|14375.31|14375.31|0
1686318300000|2023-06-09 13:45:00|14386.81|14386.81|14394.65|14394.65|14395.87|14395.87|14386.81|14386.81|0
1686318600000|2023-06-09 13:50:00|14392.9|14392.9|14410.45|14410.45|14410.45|14410.45|14391.67|14391.67|0
1686318900000|2023-06-09 13:55:00|14413.93|14413.93|14423.7|14423.7|14423.7|14423.7|14413.93|14413.93|0
1686319200000|2023-06-09 14:00:00|14421.25|14421.25|14395.69|14395.69|14421.25|14421.25|14390.99|14390.99|0
1686319500000|2023-06-09 14:05:00|14391.76|14391.76|14398.71|14398.71|14410.37|14410.37|14391.76|14391.76|0
1686319800000|2023-06-09 14:10:00|14402.19|14402.19|14410.77|14410.77|14412.78|14412.78|14398.71|14398.71|0
1686320100000|2023-06-09 14:15:00|14412.54|14412.54|14413.95|14413.95|14421.1|14421.1|14412.54|14412.54|0
1686320400000|2023-06-09 14:20:00|14415.18|14415.18|14416.4|14416.4|14419.88|14419.88|14410.82|14410.82|0
1686320700000|2023-06-09 14:25:00|14415.6|14415.6|14414.73|14414.73|14417.85|14417.85|14401.83|14401.83|0
1686321000000|2023-06-09 14:30:00|14418.21|14418.21|14413.51|14413.51|14418.21|14418.21|14411.25|14411.25|0
1686321300000|2023-06-09 14:35:00|14412.28|14412.28|14419.09|14419.09|14419.09|14419.09|14410.03|14410.03|0
1686321600000|2023-06-09 14:40:00|14419.98|14419.98|14417.51|14417.51|14419.98|14419.98|14412.83|14412.83|0
1686321900000|2023-06-09 14:45:00|14414.04|14414.04|14411.78|14411.78|14422.41|14422.41|14411.78|14411.78|0
1686322200000|2023-06-09 14:50:00|14408.31|14408.31|14398.68|14398.68|14408.31|14408.31|14388.82|14388.82|0
1686322500000|2023-06-09 14:55:00|14399.91|14399.91|14418.59|14418.59|14418.59|14418.59|14399.91|14399.91|0
1686322800000|2023-06-09 15:00:00|14417.37|14417.37|14421.78|14421.78|14421.78|14421.78|14413.46|14413.46|0
1686323100000|2023-06-09 15:05:00|14420.56|14420.56|14426.55|14426.55|14427.77|14427.77|14419.33|14419.33|0
1686323400000|2023-06-09 15:10:00|14425.32|14425.32|14413.57|14413.57|14425.32|14425.32|14409.21|14409.21|0
1686323700000|2023-06-09 15:15:00|14417.05|14417.05|14410.4|14410.4|14418.27|14418.27|14409.09|14409.09|0
1686324000000|2023-06-09 15:20:00|14411.2|14411.2|14416.11|14416.11|14416.11|14416.11|14406.5|14406.5|0
1686324300000|2023-06-09 15:25:00|14414.89|14414.89|14409.06|14409.06|14418.71|14418.71|14404.9|14404.9|0
1686554100000|2023-06-12 07:15:00|14450.37|14450.37|14472.16|14472.16|14472.16|14472.16|14446.69|14446.69|0
1686554400000|2023-06-12 07:20:00|14473.05|14473.05|14474.88|14474.88|14485.9|14485.9|14467.73|14467.73|0
1686554700000|2023-06-12 07:25:00|14476.11|14476.11|14468.33|14468.33|14476.11|14476.11|14460.98|14460.98|0
1686555000000|2023-06-12 07:30:00|14474.53|14474.53|14478.75|14478.75|14478.75|14478.75|14474.53|14474.53|0
1686555300000|2023-06-12 07:35:00|14485.7|14485.7|14492.65|14492.65|14492.65|14492.65|14482.22|14482.22|0
1686555600000|2023-06-12 07:40:00|14489.18|14489.18|14487.55|14487.55|14492.65|14492.65|14483.87|14483.87|0
1686555900000|2023-06-12 07:45:00|14489.99|14489.99|14496.95|14496.95|14496.95|14496.95|14489.99|14489.99|0
1686556200000|2023-06-12 07:50:00|14495.72|14495.72|14526.07|14526.07|14526.07|14526.07|14495.72|14495.72|0
1686556500000|2023-06-12 07:55:00|14529.74|14529.74|14530.14|14530.14|14530.14|14530.14|14529.74|14529.74|0
1686556800000|2023-06-12 08:00:00|14540.57|14540.57|14540.57|14540.57|14544.05|14544.05|14539.35|14539.35|0
1686557100000|2023-06-12 08:05:00|14547.52|14547.52|14533.03|14533.03|14547.52|14547.52|14533.03|14533.03|0
1686557400000|2023-06-12 08:10:00|14532.14|14532.14|14524.93|14524.93|14532.14|14532.14|14524.93|14524.93|0
1686557700000|2023-06-12 08:15:00|14527.58|14527.58|14528.81|14528.81|14528.81|14528.81|14527.58|14527.58|0
1686558000000|2023-06-12 08:20:00|14525.33|14525.33|14527.78|14527.78|14527.78|14527.78|14525.33|14525.33|0
1686558300000|2023-06-12 08:25:00|14528.67|14528.67|14537.39|14537.39|14537.39|14537.39|14527.78|14527.78|0
1686558900000|2023-06-12 08:35:00|14520.01|14520.01|14523.48|14523.48|14523.48|14523.48|14520.01|14520.01|0
1686559500000|2023-06-12 08:45:00|14520.01|14520.01|14518.59|14518.59|14520.01|14520.01|14515.11|14515.11|0
1686559800000|2023-06-12 08:50:00|14511.63|14511.63|14513.69|14513.69|14513.69|14513.69|14506.53|14506.53|0
1686560100000|2023-06-12 08:55:00|14514.91|14514.91|14523.09|14523.09|14523.29|14523.29|14514.91|14514.91|0
1686560400000|2023-06-12 09:00:00|14519.61|14519.61|14530.51|14530.51|14530.51|14530.51|14519.61|14519.61|0
1686560700000|2023-06-12 09:05:00|14532.96|14532.96|14525.67|14525.67|14537.32|14537.32|14525.67|14525.67|0
1686561000000|2023-06-12 09:10:00|14524.45|14524.45|14525.43|14525.43|14526.31|14526.31|14522.84|14522.84|0
1686561300000|2023-06-12 09:15:00|14521.95|14521.95|14520.18|14520.18|14521.95|14521.95|14516.7|14516.7|0
1686561600000|2023-06-12 09:20:00|14523.66|14523.66|14524.74|14524.74|14528.21|14528.21|14522.43|14522.43|0
1686561900000|2023-06-12 09:25:00|14525.96|14525.96|14523.91|14523.91|14527.19|14527.19|14520.23|14520.23|0
1686562200000|2023-06-12 09:30:00|14522.68|14522.68|14526.16|14526.16|14526.16|14526.16|14522.68|14522.68|0
1686562500000|2023-06-12 09:35:00|14527.05|14527.05|14531.75|14531.75|14531.75|14531.75|14527.05|14527.05|0
1686562800000|2023-06-12 09:40:00|14530.52|14530.52|14517.64|14517.64|14530.52|14530.52|14514.17|14514.17|0
1686563100000|2023-06-12 09:45:00|14521.12|14521.12|14520.23|14520.23|14521.12|14521.12|14520.23|14520.23|0
1686563400000|2023-06-12 09:50:00|14523.71|14523.71|14516.78|14516.78|14523.71|14523.71|14516.78|14516.78|0
1686563700000|2023-06-12 09:55:00|14509.83|14509.83|14507.64|14507.64|14512.89|14512.89|14503.91|14503.91|0
1686564000000|2023-06-12 10:00:00|14505.19|14505.19|14512.14|14512.14|14512.14|14512.14|14501.71|14501.71|0
1686564300000|2023-06-12 10:05:00|14508.67|14508.67|14504.65|14504.65|14508.67|14508.67|14504.65|14504.65|0
1686564600000|2023-06-12 10:10:00|14501.17|14501.17|14495.39|14495.39|14501.17|14501.17|14492.94|14492.94|0
1686564900000|2023-06-12 10:15:00|14498.86|14498.86|14496.82|14496.82|14505|14505|14496.82|14496.82|0
1686565200000|2023-06-12 10:20:00|14494.37|14494.37|14485.42|14485.42|14494.37|14494.37|14481.94|14481.94|0
1686565500000|2023-06-12 10:25:00|14482.76|14482.76|14502.52|14502.52|14502.52|14502.52|14482.76|14482.76|0
1686565800000|2023-06-12 10:30:00|14500.07|14500.07|14498.84|14498.84|14511.92|14511.92|14498.84|14498.84|0
1686566100000|2023-06-12 10:35:00|14497.62|14497.62|14480.87|14480.87|14497.62|14497.62|14480.87|14480.87|0
1686566400000|2023-06-12 10:40:00|14477.2|14477.2|14479.11|14479.11|14482.59|14482.59|14471.08|14471.08|0
1686566700000|2023-06-12 10:45:00|14476.66|14476.66|14468.49|14468.49|14476.66|14476.66|14463.59|14463.59|0
1686567000000|2023-06-12 10:50:00|14471.96|14471.96|14476.66|14476.66|14476.66|14476.66|14471.96|14471.96|0
1686567300000|2023-06-12 10:55:00|14469.71|14469.71|14473.35|14473.35|14473.35|14473.35|14468.49|14468.49|0
1686567600000|2023-06-12 11:00:00|14472.12|14472.12|14481.53|14481.53|14481.53|14481.53|14472.12|14472.12|0
1686567900000|2023-06-12 11:05:00|14478.05|14478.05|14472.2|14472.2|14478.05|14478.05|14472.2|14472.2|0
1686568500000|2023-06-12 11:15:00|14462.41|14462.41|14465.74|14465.74|14466.08|14466.08|14462.41|14462.41|0
1686568800000|2023-06-12 11:20:00|14464.52|14464.52|14464.52|14464.52|14467.99|14467.99|14464.52|14464.52|0
1686569100000|2023-06-12 11:25:00|14466.97|14466.97|14460.01|14460.01|14466.97|14466.97|14460.01|14460.01|0
1686569400000|2023-06-12 11:30:00|14459.13|14459.13|14462.12|14462.12|14462.12|14462.12|14458.24|14458.24|0
1686569700000|2023-06-12 11:35:00|14464.57|14464.57|14467.02|14467.02|14467.02|14467.02|14464.57|14464.57|0
1686570000000|2023-06-12 11:40:00|14467.83|14467.83|14479.48|14479.48|14480.7|14480.7|14466.6|14466.6|0
1686570300000|2023-06-12 11:45:00|14478.25|14478.25|14498.77|14498.77|14498.77|14498.77|14478.25|14478.25|0
1686570600000|2023-06-12 11:50:00|14494.84|14494.84|14491.43|14491.43|14499.73|14499.73|14491.43|14491.43|0
1686570900000|2023-06-12 11:55:00|14496.33|14496.33|14497.33|14497.33|14500.26|14500.26|14489.64|14489.64|0
1686571200000|2023-06-12 12:00:00|14498.56|14498.56|14495.71|14495.71|14498.56|14498.56|14495.71|14495.71|0
1686571500000|2023-06-12 12:05:00|14494.82|14494.82|14473|14473|14494.82|14494.82|14473|14473|0
1686571800000|2023-06-12 12:10:00|14469.06|14469.06|14486.97|14486.97|14486.97|14486.97|14469.06|14469.06|0
1686572100000|2023-06-12 12:15:00|14485.74|14485.74|14484.52|14484.52|14485.74|14485.74|14484.52|14484.52|0
1686572400000|2023-06-12 12:20:00|14483.3|14483.3|14479.03|14479.03|14483.3|14483.3|14478.6|14478.6|0
1686572700000|2023-06-12 12:25:00|14476.41|14476.41|14473.96|14473.96|14476.41|14476.41|14473.96|14473.96|0
1686573000000|2023-06-12 12:30:00|14473.08|14473.08|14483.3|14483.3|14483.3|14483.3|14473.08|14473.08|0
1686573300000|2023-06-12 12:35:00|14479.83|14479.83|14485.56|14485.56|14485.56|14485.56|14478.6|14478.6|0
1686573600000|2023-06-12 12:40:00|14487.16|14487.16|14484.64|14484.64|14490.56|14490.56|14484.64|14484.64|0
1686573900000|2023-06-12 12:45:00|14488.11|14488.11|14489.37|14489.37|14489.37|14489.37|14485.52|14485.52|0
1686574200000|2023-06-12 12:50:00|14487.6|14487.6|14476.53|14476.53|14487.6|14487.6|14476.53|14476.53|0
1686574500000|2023-06-12 12:55:00|14477.76|14477.76|14482.46|14482.46|14482.46|14482.46|14477.76|14477.76|0
1686574800000|2023-06-12 13:00:00|14478.98|14478.98|14478.56|14478.56|14479.79|14479.79|14478.56|14478.56|0
1686575100000|2023-06-12 13:05:00|14482.04|14482.04|14484.13|14484.13|14487.61|14487.61|14482.04|14482.04|0
1686575400000|2023-06-12 13:10:00|14486.58|14486.58|14483.1|14483.1|14486.58|14486.58|14483.1|14483.1|0
1686575700000|2023-06-12 13:15:00|14481.88|14481.88|14474.04|14474.04|14481.88|14481.88|14466.89|14466.89|0
1686576000000|2023-06-12 13:20:00|14475.27|14475.27|14484.67|14484.67|14484.67|14484.67|14475.27|14475.27|0
1686576300000|2023-06-12 13:25:00|14483.06|14483.06|14473.27|14473.27|14483.06|14483.06|14473.27|14473.27|0
1686576600000|2023-06-12 13:30:00|14470.82|14470.82|14459.81|14459.81|14471.65|14471.65|14457.7|14457.7|0
1686576900000|2023-06-12 13:35:00|14454.91|14454.91|14440.01|14440.01|14454.91|14454.91|14430.61|14430.61|0
1686577200000|2023-06-12 13:40:00|14447.36|14447.36|14444.66|14444.66|14454.06|14454.06|14444.28|14444.28|0
1686577500000|2023-06-12 13:45:00|14448.14|14448.14|14430.01|14430.01|14448.15|14448.15|14426.98|14426.98|0
1686577800000|2023-06-12 13:50:00|14430.45|14430.45|14428|14428|14430.45|14430.45|14419.39|14419.39|0
1686578100000|2023-06-12 13:55:00|14430.44|14430.44|14431.91|14431.91|14431.91|14431.91|14425.79|14425.79|0
1686578400000|2023-06-12 14:00:00|14421.48|14421.48|14414.96|14414.96|14425.78|14425.78|14414.96|14414.96|0
1686578700000|2023-06-12 14:05:00|14411.48|14411.48|14416.44|14416.44|14416.44|14416.44|14400.95|14400.95|0
1686579000000|2023-06-12 14:10:00|14412.96|14412.96|14419.95|14419.95|14419.95|14419.95|14412.96|14412.96|0
1686579300000|2023-06-12 14:15:00|14423.42|14423.42|14434.39|14434.39|14434.39|14434.39|14422.54|14422.54|0
1686579600000|2023-06-12 14:20:00|14436.84|14436.84|14428.13|14428.13|14436.84|14436.84|14428.13|14428.13|0
1686579900000|2023-06-12 14:25:00|14424.65|14424.65|14408.51|14408.51|14425.87|14425.87|14408.51|14408.51|0
1686580200000|2023-06-12 14:30:00|14407.71|14407.71|14418.53|14418.53|14419.42|14419.42|14404.23|14404.23|0
1686580500000|2023-06-12 14:35:00|14420.98|14420.98|14415.73|14415.73|14420.98|14420.98|14408.78|14408.78|0
1686580800000|2023-06-12 14:40:00|14414.51|14414.51|14424.29|14424.29|14424.29|14424.29|14413.3|14413.3|0
1686581100000|2023-06-12 14:45:00|14420.82|14420.82|14417.47|14417.47|14425.18|14425.18|14417.47|14417.47|0
1686581400000|2023-06-12 14:50:00|14420.95|14420.95|14428.76|14428.76|14428.76|14428.76|14420.95|14420.95|0
1686581700000|2023-06-12 14:55:00|14433.66|14433.66|14437.66|14437.66|14438.54|14438.54|14430.16|14430.16|0
1686582000000|2023-06-12 15:00:00|14438.89|14438.89|14456.33|14456.33|14459.8|14459.8|14438.89|14438.89|0
1686582300000|2023-06-12 15:05:00|14459.8|14459.8|14459.21|14459.21|14465.49|14465.49|14459.21|14459.21|0
1686582600000|2023-06-12 15:10:00|14462.69|14462.69|14448.93|14448.93|14464.8|14464.8|14448.93|14448.93|0
1686582900000|2023-06-12 15:15:00|14450.15|14450.15|14447.79|14447.79|14459.3|14459.3|14445.19|14445.19|0
1686583200000|2023-06-12 15:20:00|14449.01|14449.01|14454.78|14454.78|14457.35|14457.35|14449.01|14449.01|0
1686583500000|2023-06-12 15:25:00|14451.31|14451.31|14462.85|14462.85|14462.85|14462.85|14451.31|14451.31|0
1686640500000|2023-06-13 07:15:00|14618.8|14618.8|14633.3|14633.3|14633.3|14633.3|14618.8|14618.8|0
1686640800000|2023-06-13 07:20:00|14629.82|14629.82|14639.49|14639.49|14640.71|14640.71|14629.82|14629.82|0
1686641100000|2023-06-13 07:25:00|14644.39|14644.39|14643.16|14643.16|14644.39|14644.39|14639.49|14639.49|0
1686641400000|2023-06-13 07:30:00|14648.06|14648.06|14678.78|14678.78|14678.78|14678.78|14648.06|14648.06|0
1686641700000|2023-06-13 07:35:00|14682.26|14682.26|14702.26|14702.26|14702.26|14702.26|14682.26|14682.26|0
1686642000000|2023-06-13 07:40:00|14698.58|14698.58|14698.58|14698.58|14698.58|14698.58|14698.58|14698.58|0
1686642300000|2023-06-13 07:45:00|14704.71|14704.71|14704.98|14704.98|14712.68|14712.68|14704.71|14704.71|0
1686642600000|2023-06-13 07:50:00|14701.31|14701.31|14706.21|14706.21|14706.21|14706.21|14701.31|14701.31|0
1686642900000|2023-06-13 07:55:00|14702.53|14702.53|14698.25|14698.25|14707.09|14707.09|14698.25|14698.25|0
1686643200000|2023-06-13 08:00:00|14699.47|14699.47|14693.21|14693.21|14699.47|14699.47|14689.05|14689.05|0
1686643500000|2023-06-13 08:05:00|14695.66|14695.66|14710.24|14710.24|14716.36|14716.36|14695.66|14695.66|0
1686643800000|2023-06-13 08:10:00|14706.78|14706.78|14694.93|14694.93|14706.78|14706.78|14692.68|14692.68|0
1686644100000|2023-06-13 08:15:00|14698.6|14698.6|14684.7|14684.7|14698.6|14698.6|14684.7|14684.7|0
1686644400000|2023-06-13 08:20:00|14687.14|14687.14|14693.07|14693.07|14693.07|14693.07|14687.14|14687.14|0
1686644700000|2023-06-13 08:25:00|14690.62|14690.62|14694.1|14694.1|14694.1|14694.1|14690.62|14690.62|0
1686645000000|2023-06-13 08:30:00|14683.67|14683.67|14681.22|14681.22|14683.67|14683.67|14681.22|14681.22|0
1686645600000|2023-06-13 08:40:00|14677.74|14677.74|14681.7|14681.7|14681.7|14681.7|14672.49|14672.49|0
1686645900000|2023-06-13 08:45:00|14679.25|14679.25|14681.36|14681.36|14681.36|14681.36|14679.25|14679.25|0
1686646200000|2023-06-13 08:50:00|14685.03|14685.03|14682.99|14682.99|14689.94|14689.94|14682.58|14682.58|0
1686646500000|2023-06-13 08:55:00|14686.47|14686.47|14686.26|14686.26|14692.39|14692.39|14686.26|14686.26|0
1686646800000|2023-06-13 09:00:00|14687.48|14687.48|14694.44|14694.44|14694.44|14694.44|14687.48|14687.48|0
1686647100000|2023-06-13 09:05:00|14701.78|14701.78|14704.78|14704.78|14704.78|14704.78|14701.78|14701.78|0
1686647400000|2023-06-13 09:10:00|14712.12|14712.12|14710.9|14710.9|14713.9|14713.9|14710.9|14710.9|0
1686647700000|2023-06-13 09:15:00|14714.57|14714.57|14723.97|14723.97|14726.42|14726.42|14714.57|14714.57|0
1686648000000|2023-06-13 09:20:00|14717.85|14717.85|14701.5|14701.5|14717.85|14717.85|14701.5|14701.5|0
1686648300000|2023-06-13 09:25:00|14694.55|14694.55|14684.66|14684.66|14694.55|14694.55|14684.66|14684.66|0
1686648600000|2023-06-13 09:30:00|14683.78|14683.78|14667.23|14667.23|14683.78|14683.78|14667.23|14667.23|0
1686648900000|2023-06-13 09:35:00|14668.11|14668.11|14659.39|14659.39|14668.11|14668.11|14659.39|14659.39|0
1686649200000|2023-06-13 09:40:00|14658.16|14658.16|14643.76|14643.76|14658.16|14658.16|14641.34|14641.34|0
1686649500000|2023-06-13 09:45:00|14640.28|14640.28|14642.48|14642.48|14642.87|14642.87|14631.85|14631.85|0
1686649800000|2023-06-13 09:50:00|14643.7|14643.7|14651.2|14651.2|14651.2|14651.2|14642.48|14642.48|0
1686650100000|2023-06-13 09:55:00|14652.09|14652.09|14641.19|14641.19|14652.09|14652.09|14637.69|14637.69|0
1686650400000|2023-06-13 10:00:00|14637.72|14637.72|14623.42|14623.42|14637.72|14637.72|14623.42|14623.42|0
1686650700000|2023-06-13 10:05:00|14626.9|14626.9|14630.16|14630.16|14630.38|14630.38|14621.81|14621.81|0
1686651000000|2023-06-13 10:10:00|14629.97|14629.97|14615.86|14615.86|14629.97|14629.97|14615.86|14615.86|0
1686651300000|2023-06-13 10:15:00|14619.54|14619.54|14621.79|14621.79|14626.49|14626.49|14619.54|14619.54|0
1686651600000|2023-06-13 10:20:00|14624.45|14624.45|14623.04|14623.04|14624.45|14624.45|14618.34|14618.34|0
1686651900000|2023-06-13 10:25:00|14626.51|14626.51|14624.06|14624.06|14629.99|14629.99|14624.06|14624.06|0
1686652200000|2023-06-13 10:30:00|14627.54|14627.54|14638.65|14638.65|14638.65|14638.65|14624.06|14624.06|0
1686652500000|2023-06-13 10:35:00|14635.17|14635.17|14635.48|14635.48|14639.67|14639.67|14628.02|14628.02|0
1686652800000|2023-06-13 10:40:00|14636.36|14636.36|14633.92|14633.92|14636.36|14636.36|14633.92|14633.92|0
1686653100000|2023-06-13 10:45:00|14635.12|14635.12|14638.44|14638.44|14638.44|14638.44|14631.49|14631.49|0
1686653400000|2023-06-13 10:50:00|14634.97|14634.97|14623.94|14623.94|14634.97|14634.97|14623.94|14623.94|0
1686653700000|2023-06-13 10:55:00|14626.39|14626.39|14622.71|14622.71|14626.39|14626.39|14622.71|14622.71|0
1686654000000|2023-06-13 11:00:00|14620.26|14620.26|14620.26|14620.26|14620.26|14620.26|14620.26|14620.26|0
1686654300000|2023-06-13 11:05:00|14617.81|14617.81|14629.66|14629.66|14630.89|14630.89|14617.81|14617.81|0
1686654600000|2023-06-13 11:10:00|14627.22|14627.22|14624.29|14624.29|14627.22|14627.22|14617.81|14617.81|0
1686654900000|2023-06-13 11:15:00|14625.16|14625.16|14623.94|14623.94|14625.16|14625.16|14623.94|14623.94|0
1686655200000|2023-06-13 11:20:00|14625.16|14625.16|14623.44|14623.44|14629.26|14629.26|14622.11|14622.11|0
1686655500000|2023-06-13 11:25:00|14625.89|14625.89|14625|14625|14625.89|14625.89|14625|14625|0
1686655800000|2023-06-13 11:30:00|14621.52|14621.52|14614.16|14614.16|14628.48|14628.48|14614.16|14614.16|0
1686656100000|2023-06-13 11:35:00|14616.61|14616.61|14621.5|14621.5|14621.5|14621.5|14616.61|14616.61|0
1686656400000|2023-06-13 11:40:00|14619.73|14619.73|14618.27|14618.27|14622.18|14622.18|14618.27|14618.27|0
1686656700000|2023-06-13 11:45:00|14614.6|14614.6|14616.77|14616.77|14620.78|14620.78|14611.12|14611.12|0
1686657000000|2023-06-13 11:50:00|14618|14618|14628.82|14628.82|14629.62|14629.62|14618|14618|0
1686657300000|2023-06-13 11:55:00|14632.3|14632.3|14631.96|14631.96|14633.52|14633.52|14627.4|14627.4|0
1686657600000|2023-06-13 12:00:00|14629.95|14629.95|14631.15|14631.15|14631.15|14631.15|14629.54|14629.54|0
1686657900000|2023-06-13 12:05:00|14635.18|14635.18|14633.25|14633.25|14635.18|14635.18|14632.36|14632.36|0
1686658200000|2023-06-13 12:10:00|14632.84|14632.84|14636.58|14636.58|14636.58|14636.58|14632.84|14632.84|0
1686658500000|2023-06-13 12:15:00|14636.18|14636.18|14633.11|14633.11|14641.28|14641.28|14631.88|14631.88|0
1686658800000|2023-06-13 12:20:00|14636.58|14636.58|14652.11|14652.11|14652.11|14652.11|14636.58|14636.58|0
1686659100000|2023-06-13 12:25:00|14652.54|14652.54|14660.58|14660.58|14671.01|14671.01|14652.54|14652.54|0
1686659400000|2023-06-13 12:30:00|14658.13|14658.13|14657.77|14657.77|14676.04|14676.04|14624.62|14624.62|0
1686659700000|2023-06-13 12:35:00|14661.24|14661.24|14654.09|14654.09|14661.24|14661.24|14654.09|14654.09|0
1686660000000|2023-06-13 12:40:00|14650.62|14650.62|14655.93|14655.93|14655.93|14655.93|14650.62|14650.62|0
1686660300000|2023-06-13 12:45:00|14654.16|14654.16|14656.07|14656.07|14657.3|14657.3|14651.16|14651.16|0
1686660600000|2023-06-13 12:50:00|14655.19|14655.19|14660.82|14660.82|14660.82|14660.82|14653.08|14653.08|0
1686660900000|2023-06-13 12:55:00|14658.37|14658.37|14673.49|14673.49|14673.89|14673.89|14658.37|14658.37|0
1686661200000|2023-06-13 13:00:00|14680.44|14680.44|14695.39|14695.39|14698.04|14698.04|14680.44|14680.44|0
1686661500000|2023-06-13 13:05:00|14696.61|14696.61|14688.91|14688.91|14696.61|14696.61|14688.91|14688.91|0
1686661800000|2023-06-13 13:10:00|14693.34|14693.34|14703.74|14703.74|14706.4|14706.4|14688.32|14688.32|0
1686662100000|2023-06-13 13:15:00|14700.27|14700.27|14692.64|14692.64|14700.27|14700.27|14691.75|14691.75|0
1686662400000|2023-06-13 13:20:00|14696.11|14696.11|14704.76|14704.76|14704.76|14704.76|14696.11|14696.11|0
1686662700000|2023-06-13 13:25:00|14701.28|14701.28|14703.15|14703.15|14703.95|14703.95|14698.22|14698.22|0
1686663000000|2023-06-13 13:30:00|14706.62|14706.62|14692.66|14692.66|14711.52|14711.52|14687.41|14687.41|0
1686663300000|2023-06-13 13:35:00|14691.43|14691.43|14673.36|14673.36|14693.06|14693.06|14664.1|14664.1|0
1686663600000|2023-06-13 13:40:00|14672.14|14672.14|14662.93|14662.93|14672.14|14672.14|14653.87|14653.87|0
1686663900000|2023-06-13 13:45:00|14664.16|14664.16|14659.26|14659.26|14664.16|14664.16|14659.26|14659.26|0
1686664200000|2023-06-13 13:50:00|14652.31|14652.31|14660.62|14660.62|14660.62|14660.62|14647.41|14647.41|0
1686664500000|2023-06-13 13:55:00|14661.85|14661.85|14654.01|14654.01|14664.64|14664.64|14653.12|14653.12|0
1686664800000|2023-06-13 14:00:00|14657.49|14657.49|14675.53|14675.53|14675.53|14675.53|14656.52|14656.52|0
1686665100000|2023-06-13 14:05:00|14676.34|14676.34|14674.63|14674.63|14678.78|14678.78|14667.96|14667.96|0
1686665400000|2023-06-13 14:10:00|14675.85|14675.85|14666.93|14666.93|14675.85|14675.85|14658.01|14658.01|0
1686665700000|2023-06-13 14:15:00|14670.41|14670.41|14667.87|14667.87|14672.86|14672.86|14662.09|14662.09|0
1686666000000|2023-06-13 14:20:00|14669.1|14669.1|14662.54|14662.54|14678.69|14678.69|14661.31|14661.31|0
1686666300000|2023-06-13 14:25:00|14655.58|14655.58|14688.29|14688.29|14688.29|14688.29|14655.58|14655.58|0
1686666600000|2023-06-13 14:30:00|14691.97|14691.97|14699.14|14699.14|14699.14|14699.14|14685.72|14685.72|0
1686666900000|2023-06-13 14:35:00|14700.37|14700.37|14693.01|14693.01|14700.37|14700.37|14690.42|14690.42|0
1686667200000|2023-06-13 14:40:00|14694.78|14694.78|14688.38|14688.38|14694.78|14694.78|14684.97|14684.97|0
1686667500000|2023-06-13 14:45:00|14689.61|14689.61|14676.08|14676.08|14690.49|14690.49|14676.08|14676.08|0
1686667800000|2023-06-13 14:50:00|14674.86|14674.86|14670.2|14670.2|14677.83|14677.83|14668.43|14668.43|0
1686668100000|2023-06-13 14:55:00|14668.98|14668.98|14679.93|14679.93|14692|14692|14668.98|14668.98|0
1686668400000|2023-06-13 15:00:00|14678.16|14678.16|14678.64|14678.64|14682.04|14682.04|14678.16|14678.16|0
1686668700000|2023-06-13 15:05:00|14680.41|14680.41|14684.92|14684.92|14684.92|14684.92|14673.46|14673.46|0
1686669000000|2023-06-13 15:10:00|14686.14|14686.14|14682.83|14682.83|14686.94|14686.94|14682.83|14682.83|0
1686669300000|2023-06-13 15:15:00|14684.06|14684.06|14693.93|14693.93|14693.93|14693.93|14684.06|14684.06|0
1686669600000|2023-06-13 15:20:00|14697.4|14697.4|14691.26|14691.26|14697.58|14697.58|14691.26|14691.26|0
1686669900000|2023-06-13 15:25:00|14694.74|14694.74|14698.52|14698.52|14700.32|14700.32|14690.71|14690.71|0
1686726900000|2023-06-14 07:15:00|14707.67|14707.67|14712.73|14712.73|14720.29|14720.29|14707.67|14707.67|0
1686727200000|2023-06-14 07:20:00|14714.34|14714.34|14711.89|14711.89|14714.34|14714.34|14711.89|14711.89|0
1686727500000|2023-06-14 07:25:00|14713.5|14713.5|14712.7|14712.7|14715.11|14715.11|14709.03|14709.03|0
1686727800000|2023-06-14 07:30:00|14718.82|14718.82|14701.65|14701.65|14724.81|14724.81|14698.03|14698.03|0
1686728100000|2023-06-14 07:35:00|14705.13|14705.13|14717.04|14717.04|14717.04|14717.04|14705.13|14705.13|0
1686728400000|2023-06-14 07:40:00|14717.93|14717.93|14710.71|14710.71|14717.93|14717.93|14710.71|14710.71|0
1686728700000|2023-06-14 07:45:00|14700.28|14700.28|14689.8|14689.8|14703.76|14703.76|14686.32|14686.32|0
1686729000000|2023-06-14 07:50:00|14694.16|14694.16|14703.69|14703.69|14710.64|14710.64|14694.16|14694.16|0
1686729300000|2023-06-14 07:55:00|14702.8|14702.8|14710.5|14710.5|14717.45|14717.45|14699.13|14699.13|0
1686729600000|2023-06-14 08:00:00|14708.05|14708.05|14694.14|14694.14|14724.4|14724.4|14694.14|14694.14|0
1686729900000|2023-06-14 08:05:00|14687.19|14687.19|14683.34|14683.34|14696.59|14696.59|14683.34|14683.34|0
1686730200000|2023-06-14 08:10:00|14682.11|14682.11|14681.23|14681.23|14682.11|14682.11|14681.23|14681.23|0
1686730500000|2023-06-14 08:15:00|14682.45|14682.45|14677.75|14677.75|14689.6|14689.6|14676.53|14676.53|0
1686730800000|2023-06-14 08:20:00|14667.32|14667.32|14673.87|14673.87|14673.87|14673.87|14663.44|14663.44|0
1686731100000|2023-06-14 08:25:00|14666.92|14666.92|14669.17|14669.17|14669.17|14669.17|14658.74|14658.74|0
1686731400000|2023-06-14 08:30:00|14670.39|14670.39|14675.5|14675.5|14675.5|14675.5|14670.39|14670.39|0
1686731700000|2023-06-14 08:35:00|14676.92|14676.92|14675.56|14675.56|14685.02|14685.02|14674.68|14674.68|0
1686732000000|2023-06-14 08:40:00|14676.37|14676.37|14676.37|14676.37|14676.37|14676.37|14676.37|14676.37|0
1686732300000|2023-06-14 08:45:00|14680.04|14680.04|14686.29|14686.29|14687.32|14687.32|14680.04|14680.04|0
1686732600000|2023-06-14 08:50:00|14688.06|14688.06|14687.64|14687.64|14689.27|14689.27|14684.17|14684.17|0
1686732900000|2023-06-14 08:55:00|14691.33|14691.33|14704.34|14704.34|14704.34|14704.34|14684.8|14684.8|0
1686733200000|2023-06-14 09:00:00|14707.82|14707.82|14708.84|14708.84|14714.77|14714.77|14707.82|14707.82|0
1686733500000|2023-06-14 09:05:00|14707.62|14707.62|14693.84|14693.84|14711.29|14711.29|14693.84|14693.84|0
1686733800000|2023-06-14 09:10:00|14692.62|14692.62|14691.06|14691.06|14694.39|14694.39|14687.38|14687.38|0
1686734100000|2023-06-14 09:15:00|14694.53|14694.53|14704|14704|14704|14704|14694.53|14694.53|0
1686734400000|2023-06-14 09:20:00|14701.55|14701.55|14697.12|14697.12|14708.5|14708.5|14697.12|14697.12|0
1686734700000|2023-06-14 09:25:00|14700.8|14700.8|14703.05|14703.05|14705.5|14705.5|14700.8|14700.8|0
1686735000000|2023-06-14 09:30:00|14701.82|14701.82|14722.06|14722.06|14722.06|14722.06|14701.82|14701.82|0
1686735300000|2023-06-14 09:35:00|14724.51|14724.51|14719.81|14719.81|14724.51|14724.51|14717.36|14717.36|0
1686735600000|2023-06-14 09:40:00|14723.48|14723.48|14717.36|14717.36|14724.71|14724.71|14716.13|14716.13|0
1686735900000|2023-06-14 09:45:00|14719.81|14719.81|14715.59|14715.59|14719.81|14719.81|14715.59|14715.59|0
1686736200000|2023-06-14 09:50:00|14714.36|14714.36|14718|14718|14718.42|14718.42|14707.79|14707.79|0
1686736500000|2023-06-14 09:55:00|14716.77|14716.77|14716.77|14716.77|14716.77|14716.77|14716.77|14716.77|0
1686736800000|2023-06-14 10:00:00|14714.33|14714.33|14704.44|14704.44|14714.33|14714.33|14698.11|14698.11|0
1686737100000|2023-06-14 10:05:00|14708.12|14708.12|14708.12|14708.12|14708.12|14708.12|14708.12|14708.12|0
1686737400000|2023-06-14 10:10:00|14705.67|14705.67|14705.67|14705.67|14705.67|14705.67|14705.67|14705.67|0
1686737700000|2023-06-14 10:15:00|14708.12|14708.12|14689.51|14689.51|14709.34|14709.34|14689.51|14689.51|0
1686738000000|2023-06-14 10:20:00|14686.03|14686.03|14688.48|14688.48|14688.48|14688.48|14684.81|14684.81|0
1686738300000|2023-06-14 10:25:00|14691.96|14691.96|14681.37|14681.37|14691.96|14691.96|14681.37|14681.37|0
1686738600000|2023-06-14 10:30:00|14684.85|14684.85|14690.97|14690.97|14690.97|14690.97|14684.85|14684.85|0
1686738900000|2023-06-14 10:35:00|14688.31|14688.31|14689.53|14689.53|14690.76|14690.76|14680.13|14680.13|0
1686739200000|2023-06-14 10:40:00|14693.21|14693.21|14683.81|14683.81|14693.21|14693.21|14683.81|14683.81|0
1686739500000|2023-06-14 10:45:00|14680.33|14680.33|14668.68|14668.68|14680.33|14680.33|14668.68|14668.68|0
1686739800000|2023-06-14 10:50:00|14670.45|14670.45|14655.52|14655.52|14670.45|14670.45|14649.59|14649.59|0
1686740100000|2023-06-14 10:55:00|14654.63|14654.63|14670.31|14670.31|14673.78|14673.78|14654.63|14654.63|0
1686740400000|2023-06-14 11:00:00|14673.78|14673.78|14673.78|14673.78|14673.78|14673.78|14673.78|14673.78|0
1686740700000|2023-06-14 11:05:00|14672.56|14672.56|14670.11|14670.11|14672.56|14672.56|14670.11|14670.11|0
1686741000000|2023-06-14 11:10:00|14666.63|14666.63|14676.37|14676.37|14679.85|14679.85|14664.52|14664.52|0
1686741300000|2023-06-14 11:15:00|14677.58|14677.58|14682.69|14682.69|14685.14|14685.14|14677.58|14677.58|0
1686741600000|2023-06-14 11:20:00|14686.23|14686.23|14689.71|14689.71|14689.9|14689.9|14686.23|14686.23|0
1686741900000|2023-06-14 11:25:00|14687.93|14687.93|14696.86|14696.86|14696.86|14696.86|14687.93|14687.93|0
1686742200000|2023-06-14 11:30:00|14701.66|14701.66|14685.35|14685.35|14704.9|14704.9|14685.35|14685.35|0
1686742500000|2023-06-14 11:35:00|14681.87|14681.87|14680.65|14680.65|14681.87|14681.87|14680.65|14680.65|0
1686742800000|2023-06-14 11:40:00|14681.87|14681.87|14681.87|14681.87|14681.87|14681.87|14679.43|14679.43|0
1686743100000|2023-06-14 11:45:00|14685.35|14685.35|14691.49|14691.49|14693.19|14693.19|14685.35|14685.35|0
1686743400000|2023-06-14 11:50:00|14688.83|14688.83|14685.15|14685.15|14688.83|14688.83|14683.93|14683.93|0
1686743700000|2023-06-14 11:55:00|14683.93|14683.93|14681.68|14681.68|14685.15|14685.15|14681.68|14681.68|0
1686744000000|2023-06-14 12:00:00|14685.15|14685.15|14687.26|14687.26|14687.26|14687.26|14685.15|14685.15|0
1686744300000|2023-06-14 12:05:00|14686.38|14686.38|14686.72|14686.72|14688.97|14688.97|14685.49|14685.49|0
1686744600000|2023-06-14 12:10:00|14683.24|14683.24|14688.69|14688.69|14688.69|14688.69|14683.24|14683.24|0
1686744900000|2023-06-14 12:15:00|14691.13|14691.13|14695.5|14695.5|14695.5|14695.5|14691.13|14691.13|0
1686745200000|2023-06-14 12:20:00|14696.72|14696.72|14690.8|14690.8|14696.72|14696.72|14690.8|14690.8|0
1686745500000|2023-06-14 12:25:00|14689.57|14689.57|14687.3|14687.3|14689.57|14689.57|14686.95|14686.95|0
1686745800000|2023-06-14 12:30:00|14680.15|14680.15|14700.73|14700.73|14710.32|14710.32|14680.15|14680.15|0
1686746100000|2023-06-14 12:35:00|14698.95|14698.95|14709.72|14709.72|14709.72|14709.72|14698.95|14698.95|0
1686746400000|2023-06-14 12:40:00|14712.17|14712.17|14707.27|14707.27|14712.17|14712.17|14703.8|14703.8|0
1686746700000|2023-06-14 12:45:00|14708.5|14708.5|14697.25|14697.25|14711.15|14711.15|14697.25|14697.25|0
1686747000000|2023-06-14 12:50:00|14693.58|14693.58|14677.3|14677.3|14693.58|14693.58|14677.3|14677.3|0
1686747300000|2023-06-14 12:55:00|14674.64|14674.64|14656.19|14656.19|14674.64|14674.64|14655.16|14655.16|0
1686747600000|2023-06-14 13:00:00|14655.3|14655.3|14662.79|14662.79|14662.79|14662.79|14655.3|14655.3|0
1686747900000|2023-06-14 13:05:00|14668.91|14668.91|14669.04|14669.04|14669.04|14669.04|14664.36|14664.36|0
1686748200000|2023-06-14 13:10:00|14675.99|14675.99|14678.44|14678.44|14681.92|14681.92|14675.99|14675.99|0
1686748500000|2023-06-14 13:15:00|14674.77|14674.77|14690.99|14690.99|14691.43|14691.43|14673.02|14673.02|0
1686748800000|2023-06-14 13:20:00|14686.09|14686.09|14686.07|14686.07|14686.09|14686.09|14680.75|14680.75|0
1686749100000|2023-06-14 13:25:00|14689.55|14689.55|14685.66|14685.66|14689.55|14689.55|14685.66|14685.66|0
1686749400000|2023-06-14 13:30:00|14683.21|14683.21|14707.56|14707.56|14707.56|14707.56|14681.2|14681.2|0
1686749700000|2023-06-14 13:35:00|14706.68|14706.68|14687.87|14687.87|14706.68|14706.68|14680.52|14680.52|0
1686750000000|2023-06-14 13:40:00|14689.1|14689.1|14690.73|14690.73|14694.2|14694.2|14689.1|14689.1|0
1686750300000|2023-06-14 13:45:00|14693.17|14693.17|14696.79|14696.79|14704.35|14704.35|14693.17|14693.17|0
1686750600000|2023-06-14 13:50:00|14695.57|14695.57|14693.53|14693.53|14698.56|14698.56|14684.66|14684.66|0
1686750900000|2023-06-14 13:55:00|14690.05|14690.05|14682.24|14682.24|14690.05|14690.05|14678.76|14678.76|0
1686751200000|2023-06-14 14:00:00|14684.69|14684.69|14683.46|14683.46|14690.61|14690.61|14683.46|14683.46|0
1686751500000|2023-06-14 14:05:00|14684.69|14684.69|14703.01|14703.01|14703.01|14703.01|14684.55|14684.55|0
1686751800000|2023-06-14 14:10:00|14704.24|14704.24|14696.46|14696.46|14707.91|14707.91|14696.06|14696.06|0
1686752100000|2023-06-14 14:15:00|14698.91|14698.91|14691.02|14691.02|14698.91|14698.91|14688.36|14688.36|0
1686752400000|2023-06-14 14:20:00|14692.24|14692.24|14685.29|14685.29|14697.83|14697.83|14685.29|14685.29|0
1686752700000|2023-06-14 14:25:00|14688.97|14688.97|14684.44|14684.44|14688.97|14688.97|14684.11|14684.11|0
1686753000000|2023-06-14 14:30:00|14680.77|14680.77|14691.4|14691.4|14694.39|14694.39|14680.77|14680.77|0
1686753300000|2023-06-14 14:35:00|14690.17|14690.17|14687.5|14687.5|14690.17|14690.17|14684.27|14684.27|0
1686753600000|2023-06-14 14:40:00|14690.98|14690.98|14689.56|14689.56|14698.13|14698.13|14688.67|14688.67|0
1686753900000|2023-06-14 14:45:00|14687.78|14687.78|14700.38|14700.38|14701.6|14701.6|14687.78|14687.78|0
1686754200000|2023-06-14 14:50:00|14697.93|14697.93|14696.7|14696.7|14697.93|14697.93|14696.7|14696.7|0
1686754500000|2023-06-14 14:55:00|14693.23|14693.23|14691.88|14691.88|14694.11|14694.11|14690.65|14690.65|0
1686754800000|2023-06-14 15:00:00|14693.1|14693.1|14687.03|14687.03|14696.44|14696.44|14687.03|14687.03|0
1686755100000|2023-06-14 15:05:00|14685.81|14685.81|14683.36|14683.36|14688.26|14688.26|14683.36|14683.36|0
1686755400000|2023-06-14 15:10:00|14682.48|14682.48|14690.65|14690.65|14690.65|14690.65|14682.48|14682.48|0
1686755700000|2023-06-14 15:15:00|14691.54|14691.54|14687.87|14687.87|14693.99|14693.99|14687.87|14687.87|0
1686756000000|2023-06-14 15:20:00|14690.31|14690.31|14693.79|14693.79|14696.24|14696.24|14689.09|14689.09|0
1686756300000|2023-06-14 15:25:00|14692.57|14692.57|14718.46|14718.46|14718.46|14718.46|14691.34|14691.34|0
1686813300000|2023-06-15 07:15:00|14685.64|14685.64|14708.81|14708.81|14708.81|14708.81|14685.64|14685.64|0
1686813600000|2023-06-15 07:20:00|14710.01|14710.01|14700.79|14700.79|14711.22|14711.22|14700.79|14700.79|0
1686813900000|2023-06-15 07:25:00|14704.27|14704.27|14707.62|14707.62|14711.09|14711.09|14699.37|14699.37|0
1686814200000|2023-06-15 07:30:00|14709.39|14709.39|14727.24|14727.24|14727.24|14727.24|14709.39|14709.39|0
1686814500000|2023-06-15 07:35:00|14727.64|14727.64|14739.48|14739.48|14745.27|14745.27|14727.64|14727.64|0
1686814800000|2023-06-15 07:40:00|14738.26|14738.26|14731.31|14731.31|14739.14|14739.14|14731.31|14731.31|0
1686815100000|2023-06-15 07:45:00|14729.53|14729.53|14733.08|14733.08|14733.08|14733.08|14729.53|14729.53|0
1686815400000|2023-06-15 07:50:00|14733.96|14733.96|14760.32|14760.32|14760.32|14760.32|14733.96|14733.96|0
1686815700000|2023-06-15 07:55:00|14762.98|14762.98|14762.98|14762.98|14762.98|14762.98|14762.98|14762.98|0
1686816000000|2023-06-15 08:00:00|14759.5|14759.5|14760.39|14760.39|14760.39|14760.39|14754.4|14754.4|0
1686816300000|2023-06-15 08:05:00|14761.19|14761.19|14770.16|14770.16|14773.64|14773.64|14761.19|14761.19|0
1686816600000|2023-06-15 08:10:00|14768.94|14768.94|14765.94|14765.94|14768.94|14768.94|14763.5|14763.5|0
1686816900000|2023-06-15 08:15:00|14763.5|14763.5|14767.04|14767.04|14767.04|14767.04|14763.5|14763.5|0
1686817200000|2023-06-15 08:20:00|14764.59|14764.59|14757.64|14757.64|14764.59|14764.59|14757.64|14757.64|0
1686817500000|2023-06-15 08:25:00|14760.09|14760.09|14758.66|14758.66|14761.31|14761.31|14752.74|14752.74|0
1686817800000|2023-06-15 08:30:00|14761.11|14761.11|14762.48|14762.48|14762.48|14762.48|14759|14759|0
1686818100000|2023-06-15 08:35:00|14761.59|14761.59|14734.85|14734.85|14761.59|14761.59|14734.85|14734.85|0
1686818400000|2023-06-15 08:40:00|14732.4|14732.4|14741.8|14741.8|14741.8|14741.8|14732.4|14732.4|0
1686818700000|2023-06-15 08:45:00|14740.03|14740.03|14715.69|14715.69|14740.03|14740.03|14715.69|14715.69|0
1686819000000|2023-06-15 08:50:00|14712.22|14712.22|14715.69|14715.69|14715.69|14715.69|14708.74|14708.74|0
1686819300000|2023-06-15 08:55:00|14708.35|14708.35|14700.45|14700.45|14708.35|14708.35|14698|14698|0
1686819600000|2023-06-15 09:00:00|14698.84|14698.84|14690.08|14690.08|14698.84|14698.84|14688.85|14688.85|0
1686819900000|2023-06-15 09:05:00|14686.53|14686.53|14662.33|14662.33|14686.53|14686.53|14658.85|14658.85|0
1686820200000|2023-06-15 09:10:00|14663.22|14663.22|14667.76|14667.76|14668.78|14668.78|14663.22|14663.22|0
1686820500000|2023-06-15 09:15:00|14664.08|14664.08|14664.08|14664.08|14664.08|14664.08|14664.08|14664.08|0
1686820800000|2023-06-15 09:20:00|14664.97|14664.97|14663.97|14663.97|14666.74|14666.74|14663.97|14663.97|0
1686821100000|2023-06-15 09:25:00|14653.54|14653.54|14651.09|14651.09|14653.54|14653.54|14644.97|14644.97|0
1686821400000|2023-06-15 09:30:00|14652.87|14652.87|14659.81|14659.81|14660.21|14660.21|14652.87|14652.87|0
1686821700000|2023-06-15 09:35:00|14658.59|14658.59|14657.36|14657.36|14658.59|14658.59|14656.14|14656.14|0
1686822000000|2023-06-15 09:40:00|14639.98|14639.98|14614.06|14614.06|14639.98|14639.98|14614.06|14614.06|0
1686822300000|2023-06-15 09:45:00|14607.1|14607.1|14613.52|14613.52|14617.53|14617.53|14607.1|14607.1|0
1686822600000|2023-06-15 09:50:00|14612.21|14612.21|14595.65|14595.65|14612.21|14612.21|14595.65|14595.65|0
1686822900000|2023-06-15 09:55:00|14599.12|14599.12|14595.39|14595.39|14606.07|14606.07|14592.6|14592.6|0
1686823200000|2023-06-15 10:00:00|14592.94|14592.94|14565.37|14565.37|14592.94|14592.94|14562.92|14562.92|0
1686823500000|2023-06-15 10:05:00|14566.59|14566.59|14565.37|14565.37|14566.59|14566.59|14565.37|14565.37|0
1686823800000|2023-06-15 10:10:00|14561.7|14561.7|14553.35|14553.35|14561.7|14561.7|14553.35|14553.35|0
1686824100000|2023-06-15 10:15:00|14551.58|14551.58|14534.58|14534.58|14551.58|14551.58|14534.58|14534.58|0
1686824400000|2023-06-15 10:20:00|14517.44|14517.44|14508.77|14508.77|14527.03|14527.03|14508.77|14508.77|0
1686824700000|2023-06-15 10:25:00|14511.43|14511.43|14520.89|14520.89|14520.89|14520.89|14511.43|14511.43|0
1686825000000|2023-06-15 10:30:00|14531.32|14531.32|14526.62|14526.62|14533.77|14533.77|14519.86|14519.86|0
1686825300000|2023-06-15 10:35:00|14522.94|14522.94|14519.46|14519.46|14523.89|14523.89|14519.46|14519.46|0
1686825600000|2023-06-15 10:40:00|14518.24|14518.24|14515.79|14515.79|14518.24|14518.24|14515.79|14515.79|0
1686825900000|2023-06-15 10:45:00|14505.36|14505.36|14486.85|14486.85|14505.36|14505.36|14484.4|14484.4|0
1686826200000|2023-06-15 10:50:00|14484.4|14484.4|14477.95|14477.95|14484.4|14484.4|14477.95|14477.95|0
1686826500000|2023-06-15 10:55:00|14481.63|14481.63|14480.29|14480.29|14485.49|14485.49|14478.54|14478.54|0
1686826800000|2023-06-15 11:00:00|14477.84|14477.84|14479.95|14479.95|14479.95|14479.95|14477.84|14477.84|0
1686827100000|2023-06-15 11:05:00|14480.83|14480.83|14495.56|14495.56|14495.56|14495.56|14478.18|14478.18|0
1686827400000|2023-06-15 11:10:00|14494.33|14494.33|14493.13|14493.13|14494.33|14494.33|14493.13|14493.13|0
1686827700000|2023-06-15 11:15:00|14491.82|14491.82|14488.14|14488.14|14491.82|14491.82|14483.25|14483.25|0
1686828000000|2023-06-15 11:20:00|14470.76|14470.76|14464.69|14464.69|14470.76|14470.76|14464.69|14464.69|0
1686828300000|2023-06-15 11:25:00|14461.22|14461.22|14435.79|14435.79|14461.22|14461.22|14435.79|14435.79|0
1686828600000|2023-06-15 11:30:00|14432.31|14432.31|14438.58|14438.58|14439.46|14439.46|14432.31|14432.31|0
1686828900000|2023-06-15 11:35:00|14435.92|14435.92|14431.37|14431.37|14435.92|14435.92|14431.37|14431.37|0
1686829200000|2023-06-15 11:40:00|14428.92|14428.92|14447.6|14447.6|14448.48|14448.48|14428.92|14428.92|0
1686829500000|2023-06-15 11:45:00|14443.92|14443.92|14437.79|14437.79|14443.92|14443.92|14437.79|14437.79|0
1686829800000|2023-06-15 11:50:00|14436.9|14436.9|14436.15|14436.15|14438.13|14438.13|14426.75|14426.75|0
1686830100000|2023-06-15 11:55:00|14437.35|14437.35|14440.86|14440.86|14443.94|14443.94|14437.35|14437.35|0
1686830400000|2023-06-15 12:00:00|14441.75|14441.75|14470.5|14470.5|14470.5|14470.5|14441.75|14441.75|0
1686830700000|2023-06-15 12:05:00|14471.39|14471.39|14456.31|14456.31|14474.86|14474.86|14456.31|14456.31|0
1686831000000|2023-06-15 12:10:00|14455.09|14455.09|14476.34|14476.34|14476.34|14476.34|14455.09|14455.09|0
1686831300000|2023-06-15 12:15:00|14469.39|14469.39|14474.78|14474.78|14489.61|14489.61|14469.39|14469.39|0
1686831600000|2023-06-15 12:20:00|14467.83|14467.83|14462.42|14462.42|14467.83|14467.83|14462.42|14462.42|0
1686831900000|2023-06-15 12:25:00|14464.87|14464.87|14450.33|14450.33|14464.87|14464.87|14439.31|14439.31|0
1686832200000|2023-06-15 12:30:00|14454.01|14454.01|14469.14|14469.14|14469.14|14469.14|14454.01|14454.01|0
1686832500000|2023-06-15 12:35:00|14468.25|14468.25|14455.18|14455.18|14469.47|14469.47|14455.18|14455.18|0
1686832800000|2023-06-15 12:40:00|14449.05|14449.05|14453.95|14453.95|14453.95|14453.95|14448.17|14448.17|0
1686833100000|2023-06-15 12:45:00|14457.43|14457.43|14474.38|14474.38|14474.38|14474.38|14457.43|14457.43|0
1686833400000|2023-06-15 12:50:00|14473.5|14473.5|14480.93|14480.93|14480.93|14480.93|14471.73|14471.73|0
1686833700000|2023-06-15 12:55:00|14484.41|14484.41|14478.3|14478.3|14484.41|14484.41|14478.3|14478.3|0
1686834000000|2023-06-15 13:00:00|14467.87|14467.87|14451|14451|14467.87|14467.87|14447.53|14447.53|0
1686834300000|2023-06-15 13:05:00|14448.34|14448.34|14435.29|14435.29|14448.34|14448.34|14435.29|14435.29|0
1686834600000|2023-06-15 13:10:00|14438.77|14438.77|14418.73|14418.73|14438.77|14438.77|14418.73|14418.73|0
1686834900000|2023-06-15 13:15:00|14422.21|14422.21|14427.14|14427.14|14434.41|14434.41|14422.21|14422.21|0
1686835200000|2023-06-15 13:20:00|14428.37|14428.37|14424.75|14424.75|14428.37|14428.37|14416.66|14416.66|0
1686835500000|2023-06-15 13:25:00|14425.15|14425.15|14433.45|14433.45|14438.23|14438.23|14421.67|14421.67|0
1686835800000|2023-06-15 13:30:00|14438.35|14438.35|14434.13|14434.13|14441.83|14441.83|14434.13|14434.13|0
1686836100000|2023-06-15 13:35:00|14435.35|14435.35|14446.5|14446.5|14446.5|14446.5|14432.28|14432.28|0
1686836400000|2023-06-15 13:40:00|14449.98|14449.98|14463.15|14463.15|14463.15|14463.15|14449.98|14449.98|0
1686836700000|2023-06-15 13:45:00|14471.72|14471.72|14468.73|14468.73|14475.89|14475.89|14461.58|14461.58|0
1686837000000|2023-06-15 13:50:00|14472.2|14472.2|14486|14486|14487.64|14487.64|14472.13|14472.13|0
1686837300000|2023-06-15 13:55:00|14484.77|14484.77|14484.84|14484.84|14484.84|14484.84|14481.3|14481.3|0
1686837600000|2023-06-15 14:00:00|14487.29|14487.29|14513.44|14513.44|14514.67|14514.67|14487.29|14487.29|0
1686837900000|2023-06-15 14:05:00|14515.21|14515.21|14533.82|14533.82|14534.26|14534.26|14515.21|14515.21|0
1686838200000|2023-06-15 14:10:00|14526.87|14526.87|14515.58|14515.58|14526.87|14526.87|14509.85|14509.85|0
1686838500000|2023-06-15 14:15:00|14518.03|14518.03|14523.28|14523.28|14523.28|14523.28|14515.24|14515.24|0
1686838800000|2023-06-15 14:20:00|14520.62|14520.62|14532.48|14532.48|14532.48|14532.48|14520.62|14520.62|0
1686839100000|2023-06-15 14:25:00|14535.96|14535.96|14538.69|14538.69|14541.14|14541.14|14534.19|14534.19|0
1686839400000|2023-06-15 14:30:00|14537.47|14537.47|14523.28|14523.28|14537.47|14537.47|14523.28|14523.28|0
1686839700000|2023-06-15 14:35:00|14522.88|14522.88|14512.45|14512.45|14524.11|14524.11|14512.45|14512.45|0
1686840000000|2023-06-15 14:40:00|14515.93|14515.93|14534.05|14534.05|14534.05|14534.05|14515.93|14515.93|0
1686840300000|2023-06-15 14:45:00|14537.53|14537.53|14537.53|14537.53|14539.98|14539.98|14537.53|14537.53|0
1686840600000|2023-06-15 14:50:00|14536.31|14536.31|14520.95|14520.95|14536.31|14536.31|14520.95|14520.95|0
1686840900000|2023-06-15 14:55:00|14522.16|14522.16|14520.1|14520.1|14525.83|14525.83|14518.88|14518.88|0
1686841200000|2023-06-15 15:00:00|14520.54|14520.54|14513.25|14513.25|14520.54|14520.54|14507.66|14507.66|0
1686841500000|2023-06-15 15:05:00|14514.13|14514.13|14508.61|14508.61|14514.47|14514.47|14505.07|14505.07|0
1686841800000|2023-06-15 15:10:00|14507.72|14507.72|14509.97|14509.97|14514.68|14514.68|14507.72|14507.72|0
1686842100000|2023-06-15 15:15:00|14511.58|14511.58|14525.81|14525.81|14529.89|14529.89|14511.58|14511.58|0
1686842400000|2023-06-15 15:20:00|14528.26|14528.26|14527.5|14527.5|14530.99|14530.99|14526.15|14526.15|0
1686842700000|2023-06-15 15:25:00|14526.27|14526.27|14536.2|14536.2|14541.34|14541.34|14523.07|14523.07|0
1686899700000|2023-06-16 07:15:00|14573.35|14573.35|14574.91|14574.91|14574.91|14574.91|14570.69|14570.69|0
1686900000000|2023-06-16 07:20:00|14581.87|14581.87|14604.4|14604.4|14608.69|14608.69|14581.87|14581.87|0
1686900300000|2023-06-16 07:25:00|14595.95|14595.95|14600.81|14600.81|14600.81|14600.81|14595.95|14595.95|0
1686900600000|2023-06-16 07:30:00|14607.77|14607.77|14601.49|14601.49|14607.77|14607.77|14600.81|14600.81|0
1686900900000|2023-06-16 07:35:00|14599.04|14599.04|14598.6|14598.6|14599.04|14599.04|14596.59|14596.59|0
1686901200000|2023-06-16 07:40:00|14603.5|14603.5|14591.29|14591.29|14603.5|14603.5|14588.37|14588.37|0
1686901500000|2023-06-16 07:45:00|14587.81|14587.81|14584.88|14584.88|14587.81|14587.81|14573.51|14573.51|0
1686901800000|2023-06-16 07:50:00|14598.79|14598.79|14604.65|14604.65|14604.65|14604.65|14598.79|14598.79|0
1686902100000|2023-06-16 07:55:00|14610.28|14610.28|14613.21|14613.21|14613.21|14613.21|14606.25|14606.25|0
1686902400000|2023-06-16 08:00:00|14614.43|14614.43|14612.83|14612.83|14628.34|14628.34|14612.83|14612.83|0
1686902700000|2023-06-16 08:05:00|14611.95|14611.95|14589.59|14589.59|14611.95|14611.95|14589.59|14589.59|0
1686903000000|2023-06-16 08:10:00|14590.82|14590.82|14595.11|14595.11|14601.25|14601.25|14590.82|14590.82|0
1686903600000|2023-06-16 08:20:00|14602.07|14602.07|14601.4|14601.4|14604.88|14604.88|14601.4|14601.4|0
1686903900000|2023-06-16 08:25:00|14604.88|14604.88|14601.61|14601.61|14604.88|14604.88|14598.96|14598.96|0
1686904200000|2023-06-16 08:30:00|14607.74|14607.74|14605.29|14605.29|14611.21|14611.21|14605.29|14605.29|0
1686904500000|2023-06-16 08:35:00|14603.68|14603.68|14596.66|14596.66|14603.68|14603.68|14587.26|14587.26|0
1686904800000|2023-06-16 08:40:00|14595.85|14595.85|14609.67|14609.67|14609.67|14609.67|14595.85|14595.85|0
1686905100000|2023-06-16 08:45:00|14617.02|14617.02|14642.54|14642.54|14643.77|14643.77|14617.02|14617.02|0
1686905400000|2023-06-16 08:50:00|14639.07|14639.07|14636.27|14636.27|14641.51|14641.51|14635.39|14635.39|0
1686905700000|2023-06-16 08:55:00|14633.82|14633.82|14630.07|14630.07|14644.25|14644.25|14626.4|14626.4|0
1686906000000|2023-06-16 09:00:00|14633.55|14633.55|14630.69|14630.69|14635.25|14635.25|14630.69|14630.69|0
1686906300000|2023-06-16 09:05:00|14634.17|14634.17|14600.72|14600.72|14634.17|14634.17|14600.72|14600.72|0
1686906900000|2023-06-16 09:15:00|14601.59|14601.59|14550.61|14550.61|14601.59|14601.59|14535.29|14535.29|0
1686907200000|2023-06-16 09:20:00|14549.73|14549.73|14574.65|14574.65|14575.88|14575.88|14549.73|14549.73|0
1686907500000|2023-06-16 09:25:00|14567.7|14567.7|14558.49|14558.49|14568.92|14568.92|14558.49|14558.49|0
1686907800000|2023-06-16 09:30:00|14555.44|14555.44|14573.56|14573.56|14573.56|14573.56|14555.44|14555.44|0
1686908100000|2023-06-16 09:35:00|14583.99|14583.99|14580.51|14580.51|14587.47|14587.47|14580.51|14580.51|0
1686908400000|2023-06-16 09:40:00|14572.68|14572.68|14580.85|14580.85|14580.85|14580.85|14572.68|14572.68|0
1686908700000|2023-06-16 09:45:00|14577.38|14577.38|14585.89|14585.89|14585.89|14585.89|14575.27|14575.27|0
1686909000000|2023-06-16 09:50:00|14587.66|14587.66|14585.9|14585.9|14607.69|14607.69|14569.21|14569.21|0
1686909300000|2023-06-16 09:55:00|14579.98|14579.98|14577.44|14577.44|14588.16|14588.16|14563.34|14563.34|0
1686909600000|2023-06-16 10:00:00|14576.22|14576.22|14571.86|14571.86|14576.22|14576.22|14571.86|14571.86|0
1686909900000|2023-06-16 10:05:00|14568.38|14568.38|14577.58|14577.58|14580.03|14580.03|14568.38|14568.38|0
1686910200000|2023-06-16 10:10:00|14575.14|14575.14|14568.18|14568.18|14575.14|14575.14|14568.18|14568.18|0
1686910500000|2023-06-16 10:15:00|14564.71|14564.71|14565.73|14565.73|14565.73|14565.73|14562.26|14562.26|0
1686910800000|2023-06-16 10:20:00|14566.62|14566.62|14570.29|14570.29|14570.29|14570.29|14566.62|14566.62|0
1686911100000|2023-06-16 10:25:00|14573.77|14573.77|14573.77|14573.77|14573.77|14573.77|14573.77|14573.77|0
1686911400000|2023-06-16 10:30:00|14573.33|14573.33|14562.17|14562.17|14573.77|14573.77|14562.17|14562.17|0
1686911700000|2023-06-16 10:35:00|14563.94|14563.94|14570.9|14570.9|14570.9|14570.9|14563.94|14563.94|0
1686912000000|2023-06-16 10:40:00|14581.33|14581.33|14579.41|14579.41|14583.77|14583.77|14579.41|14579.41|0
1686912300000|2023-06-16 10:45:00|14582.89|14582.89|14586.36|14586.36|14586.36|14586.36|14582.89|14582.89|0
1686912600000|2023-06-16 10:50:00|14581.47|14581.47|14583.65|14583.65|14583.65|14583.65|14581.47|14581.47|0
1686912900000|2023-06-16 10:55:00|14580.18|14580.18|14576.7|14576.7|14580.18|14580.18|14576.7|14576.7|0
1686913200000|2023-06-16 11:00:00|14577.58|14577.58|14581.06|14581.06|14581.06|14581.06|14576.7|14576.7|0
1686913500000|2023-06-16 11:05:00|14580.18|14580.18|14578.95|14578.95|14580.18|14580.18|14578.95|14578.95|0
1686913800000|2023-06-16 11:10:00|14575.47|14575.47|14574.05|14574.05|14578.95|14578.95|14574.05|14574.05|0
1686915000000|2023-06-16 11:30:00|14572.83|14572.83|14570.38|14570.38|14572.83|14572.83|14570.38|14570.38|0
1686915300000|2023-06-16 11:35:00|14572.83|14572.83|14582.23|14582.23|14582.23|14582.23|14572.83|14572.83|0
1686915600000|2023-06-16 11:40:00|14580.62|14580.62|14584.53|14584.53|14584.53|14584.53|14580.62|14580.62|0
1686915900000|2023-06-16 11:45:00|14581.06|14581.06|14573.68|14573.68|14581.06|14581.06|14573.68|14573.68|0
1686916200000|2023-06-16 11:50:00|14572.46|14572.46|14557.67|14557.67|14572.46|14572.46|14557.67|14557.67|0
1686916500000|2023-06-16 11:55:00|14560.12|14560.12|14553.18|14553.18|14560.12|14560.12|14551.86|14551.86|0
1686916800000|2023-06-16 12:00:00|14547.06|14547.06|14535.35|14535.35|14547.06|14547.06|14531.87|14531.87|0
1686917100000|2023-06-16 12:05:00|14534.13|14534.13|14529.6|14529.6|14534.13|14534.13|14527.99|14527.99|0
1686917400000|2023-06-16 12:10:00|14528.38|14528.38|14511.9|14511.9|14528.38|14528.38|14510.99|14510.99|0
1686918000000|2023-06-16 12:20:00|14515.58|14515.58|14516.8|14516.8|14518.03|14518.03|14515.58|14515.58|0
1686918300000|2023-06-16 12:25:00|14518.55|14518.55|14521.82|14521.82|14524.63|14524.63|14517.68|14517.68|0
1686918600000|2023-06-16 12:30:00|14519.37|14519.37|14526.4|14526.4|14526.4|14526.4|14513.25|14513.25|0
1686918900000|2023-06-16 12:35:00|14529.88|14529.88|14539.94|14539.94|14541.71|14541.71|14529.88|14529.88|0
1686919200000|2023-06-16 12:40:00|14536.46|14536.46|14546.54|14546.54|14546.54|14546.54|14535.24|14535.24|0
1686919500000|2023-06-16 12:45:00|14548.31|14548.31|14559.14|14559.14|14559.14|14559.14|14548.31|14548.31|0
1686919800000|2023-06-16 12:50:00|14555.66|14555.66|14562.62|14562.62|14562.62|14562.62|14555.66|14555.66|0
1686920100000|2023-06-16 12:55:00|14563.84|14563.84|14553.41|14553.41|14563.84|14563.84|14553.41|14553.41|0
1686920400000|2023-06-16 13:00:00|14550.96|14550.96|14564.21|14564.21|14564.21|14564.21|14547.49|14547.49|0
1686920700000|2023-06-16 13:05:00|14561.76|14561.76|14565.23|14565.23|14565.23|14565.23|14561.76|14561.76|0
1686921000000|2023-06-16 13:10:00|14568.71|14568.71|14570.27|14570.27|14570.27|14570.27|14567.82|14567.82|0
1686921300000|2023-06-16 13:15:00|14571.16|14571.16|14571.7|14571.7|14580.26|14580.26|14571.16|14571.16|0
1686921600000|2023-06-16 13:20:00|14570.48|14570.48|14576.41|14576.41|14578.16|14578.16|14570.48|14570.48|0
1686921900000|2023-06-16 13:25:00|14575.19|14575.19|14560.39|14560.39|14575.19|14575.19|14560.39|14560.39|0
1686922200000|2023-06-16 13:30:00|14561.61|14561.61|14532.28|14532.28|14561.61|14561.61|14529.83|14529.83|0
1686922500000|2023-06-16 13:35:00|14533.16|14533.16|14541.88|14541.88|14541.88|14541.88|14527.24|14527.24|0
1686922800000|2023-06-16 13:40:00|14534.93|14534.93|14537.19|14537.19|14538.08|14538.08|14528.92|14528.92|0
1686923100000|2023-06-16 13:45:00|14535.99|14535.99|14556.55|14556.55|14556.55|14556.55|14535.1|14535.1|0
1686923400000|2023-06-16 13:50:00|14557.77|14557.77|14544.54|14544.54|14560.75|14560.75|14544.54|14544.54|0
1686923700000|2023-06-16 13:55:00|14546.72|14546.72|14531.46|14531.46|14546.72|14546.72|14531.46|14531.46|0
1686924000000|2023-06-16 14:00:00|14527.99|14527.99|14544.75|14544.75|14544.75|14544.75|14527.99|14527.99|0
1686924300000|2023-06-16 14:05:00|14549.11|14549.11|14544.89|14544.89|14553.08|14553.08|14543.68|14543.68|0
1686924600000|2023-06-16 14:10:00|14547.34|14547.34|14545.49|14545.49|14549.38|14549.38|14544.21|14544.21|0
1686924900000|2023-06-16 14:15:00|14542.01|14542.01|14540.76|14540.76|14546.68|14546.68|14540.76|14540.76|0
1686925200000|2023-06-16 14:20:00|14539.53|14539.53|14527.91|14527.91|14540.42|14540.42|14527.91|14527.91|0
1686925500000|2023-06-16 14:25:00|14524.43|14524.43|14525.63|14525.63|14532.06|14532.06|14523.88|14523.88|0
1686925800000|2023-06-16 14:30:00|14523.88|14523.88|14536.3|14536.3|14536.3|14536.3|14523.88|14523.88|0
1686926100000|2023-06-16 14:35:00|14535.07|14535.07|14520.53|14520.53|14535.07|14535.07|14520.53|14520.53|0
1686926400000|2023-06-16 14:40:00|14517.06|14517.06|14506.93|14506.93|14517.06|14517.06|14505.06|14505.06|0
1686926700000|2023-06-16 14:45:00|14499.98|14499.98|14501.88|14501.88|14503.46|14503.46|14495.96|14495.96|0
1686927000000|2023-06-16 14:50:00|14505.36|14505.36|14500.63|14500.63|14511.46|14511.46|14500.63|14500.63|0
1686927300000|2023-06-16 14:55:00|14507.58|14507.58|14503.72|14503.72|14507.58|14507.58|14503.72|14503.72|0
1686927600000|2023-06-16 15:00:00|14502.49|14502.49|14492.88|14492.88|14502.49|14502.49|14488.18|14488.18|0
1686927900000|2023-06-16 15:05:00|14491.66|14491.66|14498.23|14498.23|14498.23|14498.23|14484.24|14484.24|0
1686928200000|2023-06-16 15:10:00|14494.56|14494.56|14499.13|14499.13|14500.88|14500.88|14493.68|14493.68|0
1686928500000|2023-06-16 15:15:00|14499.53|14499.53|14492.15|14492.15|14499.97|14499.97|14492.15|14492.15|0
1686928800000|2023-06-16 15:20:00|14491.74|14491.74|14484.44|14484.44|14493.08|14493.08|14484.44|14484.44|0
1686929100000|2023-06-16 15:25:00|14487.92|14487.92|14475.09|14475.09|14487.92|14487.92|14464.96|14464.96|0
1687158900000|2023-06-19 07:15:00|14325.13|14325.13|14316.51|14316.51|14325.65|14325.65|14304.36|14304.36|0
1687159200000|2023-06-19 07:20:00|14312.96|14312.96|14298.43|14298.43|14316.57|14316.57|14298.43|14298.43|0
1687159500000|2023-06-19 07:25:00|14291.33|14291.33|14273.59|14273.59|14291.33|14291.33|14273.59|14273.59|0
1687159800000|2023-06-19 07:30:00|14270.04|14270.04|14247.7|14247.7|14270.04|14270.04|14247.7|14247.7|0
1687160100000|2023-06-19 07:35:00|14258.35|14258.35|14262.1|14262.1|14265.65|14265.65|14251.25|14251.25|0
1687160400000|2023-06-19 07:40:00|14247.9|14247.9|14246.01|14246.01|14253.5|14253.5|14246.01|14246.01|0
1687160700000|2023-06-19 07:45:00|14231.81|14231.81|14216.65|14216.65|14231.81|14231.81|14213.1|14213.1|0
1687161000000|2023-06-19 07:50:00|14230.85|14230.85|14235.15|14235.15|14235.15|14235.15|14229.8|14229.8|0
1687161300000|2023-06-19 07:55:00|14236.4|14236.4|14247.05|14247.05|14247.05|14247.05|14236.4|14236.4|0
1687161600000|2023-06-19 08:00:00|14248.3|14248.3|14251.99|14251.99|14251.99|14251.99|14248.3|14248.3|0
1687161900000|2023-06-19 08:05:00|14252.4|14252.4|14262.21|14262.21|14262.21|14262.21|14252.4|14252.4|0
1687162200000|2023-06-19 08:10:00|14272.86|14272.86|14287.61|14287.61|14291.16|14291.16|14272.86|14272.86|0
1687162500000|2023-06-19 08:15:00|14298.26|14298.26|14290.25|14290.25|14298.26|14298.26|14286.71|14286.71|0
1687162800000|2023-06-19 08:20:00|14289.35|14289.35|14279.24|14279.24|14290.25|14290.25|14276.75|14276.75|0
1687163100000|2023-06-19 08:25:00|14286.34|14286.34|14291.34|14291.34|14291.34|14291.34|14286.34|14286.34|0
1687163400000|2023-06-19 08:30:00|14287.79|14287.79|14271.67|14271.67|14290.44|14290.44|14271.67|14271.67|0
1687163700000|2023-06-19 08:35:00|14272.58|14272.58|14262.98|14262.98|14272.58|14272.58|14262.98|14262.98|0
1687164000000|2023-06-19 08:40:00|14252.33|14252.33|14248.79|14248.79|14252.33|14252.33|14248.79|14248.79|0
1687164300000|2023-06-19 08:45:00|14245.04|14245.04|14238.14|14238.14|14245.04|14245.04|14228.34|14228.34|0
1687164600000|2023-06-19 08:50:00|14234.59|14234.59|14255.05|14255.05|14258.6|14258.6|14234.59|14234.59|0
1687164900000|2023-06-19 08:55:00|14262.14|14262.14|14269.24|14269.24|14269.24|14269.24|14262.14|14262.14|0
1687165200000|2023-06-19 09:00:00|14262.14|14262.14|14261.59|14261.59|14264.64|14264.64|14255.05|14255.05|0
1687165500000|2023-06-19 09:05:00|14272.23|14272.23|14272.23|14272.23|14272.23|14272.23|14268.68|14268.68|0
1687165800000|2023-06-19 09:10:00|14258.04|14258.04|14243.84|14243.84|14258.04|14258.04|14243.84|14243.84|0
1687166100000|2023-06-19 09:15:00|14241.34|14241.34|14228.89|14228.89|14241.34|14241.34|14221.79|14221.79|0
1687166400000|2023-06-19 09:20:00|14222.64|14222.64|14237.24|14237.24|14237.24|14237.24|14221.39|14221.39|0
1687166700000|2023-06-19 09:25:00|14226.59|14226.59|14224.78|14224.78|14226.59|14226.59|14223.53|14223.53|0
1687167000000|2023-06-19 09:30:00|14228.33|14228.33|14224.78|14224.78|14228.33|14228.33|14224.78|14224.78|0
1687167300000|2023-06-19 09:35:00|14227.28|14227.28|14196.39|14196.39|14232.28|14232.28|14196.39|14196.39|0
1687167600000|2023-06-19 09:40:00|14195.15|14195.15|14205.99|14205.99|14209.54|14209.54|14195.15|14195.15|0
1687167900000|2023-06-19 09:45:00|14203.49|14203.49|14189.44|14189.44|14203.49|14203.49|14184.09|14184.09|0
1687168200000|2023-06-19 09:50:00|14190.35|14190.35|14199.94|14199.94|14202.44|14202.44|14190.35|14190.35|0
1687168500000|2023-06-19 09:55:00|14203.49|14203.49|14192.85|14192.85|14203.49|14203.49|14192.85|14192.85|0
1687168800000|2023-06-19 10:00:00|14189.3|14189.3|14193.03|14193.03|14195.53|14195.53|14189.3|14189.3|0
1687169100000|2023-06-19 10:05:00|14189.48|14189.48|14162.99|14162.99|14189.48|14189.48|14162.99|14162.99|0
1687169400000|2023-06-19 10:10:00|14159.71|14159.71|14159.71|14159.71|14159.71|14159.71|14159.71|14159.71|0
1687169700000|2023-06-19 10:15:00|14152.61|14152.61|14140.31|14140.31|14152.61|14152.61|14140.31|14140.31|0
1687170000000|2023-06-19 10:20:00|14137.81|14137.81|14137.81|14137.81|14137.81|14137.81|14137.81|14137.81|0
1687170300000|2023-06-19 10:25:00|14138.64|14138.64|14116.94|14116.94|14138.64|14138.64|14113.19|14113.19|0
1687170600000|2023-06-19 10:30:00|14120.49|14120.49|14120.49|14120.49|14120.49|14120.49|14116.94|14116.94|0
1687170900000|2023-06-19 10:35:00|14124.04|14124.04|14137.8|14137.8|14141.34|14141.34|14124.04|14124.04|0
1687171200000|2023-06-19 10:40:00|14141.34|14141.34|14140.93|14140.93|14144.89|14144.89|14140.93|14140.93|0
1687171500000|2023-06-19 10:45:00|14138.43|14138.43|14131.33|14131.33|14138.43|14138.43|14131.33|14131.33|0
1687171800000|2023-06-19 10:50:00|14120.69|14120.69|14116.73|14116.73|14120.69|14120.69|14116.73|14116.73|0
1687172100000|2023-06-19 10:55:00|14113.18|14113.18|14113.18|14113.18|14116.73|14116.73|14113.18|14113.18|0
1687172400000|2023-06-19 11:00:00|14109.63|14109.63|14102.54|14102.54|14109.63|14109.63|14102.54|14102.54|0
1687172700000|2023-06-19 11:05:00|14095.44|14095.44|14102.54|14102.54|14109.63|14109.63|14095.44|14095.44|0
1687173000000|2023-06-19 11:10:00|14101.72|14101.72|14092.57|14092.57|14101.72|14101.72|14092.57|14092.57|0
1687173300000|2023-06-19 11:15:00|14096.11|14096.11|14110.31|14110.31|14110.31|14110.31|14096.11|14096.11|0
1687173600000|2023-06-19 11:20:00|14113.86|14113.86|14110.31|14110.31|14113.86|14113.86|14110.31|14110.31|0
1687173900000|2023-06-19 11:25:00|14106.76|14106.76|14110.31|14110.31|14113.86|14113.86|14106.76|14106.76|0
1687174200000|2023-06-19 11:30:00|14117.41|14117.41|14106.56|14106.56|14117.41|14117.41|14106.56|14106.56|0
1687174500000|2023-06-19 11:35:00|14113.66|14113.66|14114.71|14114.71|14125.35|14125.35|14111.16|14111.16|0
1687174800000|2023-06-19 11:40:00|14111.99|14111.99|14100.24|14100.24|14111.99|14111.99|14093.15|14093.15|0
1687175100000|2023-06-19 11:45:00|14093.15|14093.15|14055.16|14055.16|14093.15|14093.15|14055.16|14055.16|0
1687175400000|2023-06-19 11:50:00|14058.71|14058.71|14039.23|14039.23|14058.71|14058.71|14037.42|14037.42|0
1687175700000|2023-06-19 11:55:00|14041.69|14041.69|14031.05|14031.05|14048.79|14048.79|14031.05|14031.05|0
1687176000000|2023-06-19 12:00:00|14027.5|14027.5|14031.05|14031.05|14031.05|14031.05|14027.5|14027.5|0
1687176300000|2023-06-19 12:05:00|14034.59|14034.59|14039.68|14039.68|14039.68|14039.68|14029.04|14029.04|0
1687176600000|2023-06-19 12:10:00|14029.04|14029.04|14018.19|14018.19|14029.04|14029.04|14018.19|14018.19|0
1687176900000|2023-06-19 12:15:00|14017.29|14017.29|14001.84|14001.84|14017.29|14017.29|14001.84|14001.84|0
1687177200000|2023-06-19 12:20:00|14003.07|14003.07|14003.07|14003.07|14003.07|14003.07|14003.07|14003.07|0
1687177500000|2023-06-19 12:25:00|13992.43|13992.43|13990.77|13990.77|13999.53|13999.53|13990.77|13990.77|0
1687177800000|2023-06-19 12:30:00|13997.86|13997.86|14015.61|14015.61|14015.61|14015.61|13997.86|13997.86|0
1687178100000|2023-06-19 12:35:00|14029.8|14029.8|14043.99|14043.99|14043.99|14043.99|14029.8|14029.8|0
1687178400000|2023-06-19 12:40:00|14047.54|14047.54|14020.63|14020.63|14047.54|14047.54|14020.63|14020.63|0
1687178700000|2023-06-19 12:45:00|14018.13|14018.13|14017.72|14017.72|14019.36|14019.36|14017.72|14017.72|0
1687179000000|2023-06-19 12:50:00|14017.26|14017.26|14017.17|14017.17|14022.17|14022.17|14015.92|14015.92|0
1687179300000|2023-06-19 12:55:00|14013.62|14013.62|13988.98|13988.98|14013.62|14013.62|13985.44|13985.44|0
1687179600000|2023-06-19 13:00:00|13987.73|13987.73|13966.24|13966.24|13987.73|13987.73|13961.24|13961.24|0
1687179900000|2023-06-19 13:05:00|13959.15|13959.15|13936.81|13936.81|13959.35|13959.35|13936.81|13936.81|0
1687180200000|2023-06-19 13:10:00|13933.26|13933.26|13932.01|13932.01|13933.26|13933.26|13932.01|13932.01|0
1687180500000|2023-06-19 13:15:00|13928.46|13928.46|13922.41|13922.41|13928.46|13928.46|13921.16|13921.16|0
1687180800000|2023-06-19 13:20:00|13911.77|13911.77|13899.87|13899.87|13915.31|13915.31|13885.68|13885.68|0
1687181100000|2023-06-19 13:25:00|13892.77|13892.77|13885.33|13885.33|13892.77|13892.77|13881.78|13881.78|0
1687181400000|2023-06-19 13:30:00|13884.51|13884.51|13931.8|13931.8|13931.8|13931.8|13884.51|13884.51|0
1687181700000|2023-06-19 13:35:00|13935.35|13935.35|13903.83|13903.83|13935.35|13935.35|13903.83|13903.83|0
1687182000000|2023-06-19 13:40:00|13900.28|13900.28|13890.87|13890.87|13902.77|13902.77|13888.37|13888.37|0
1687182300000|2023-06-19 13:45:00|13887.32|13887.32|13892.12|13892.12|13901.52|13901.52|13886.07|13886.07|0
1687182600000|2023-06-19 13:50:00|13890.87|13890.87|13883.17|13883.17|13896.72|13896.72|13880.87|13880.87|0
1687182900000|2023-06-19 13:55:00|13881.92|13881.92|13893.17|13893.17|13897.62|13897.62|13881.92|13881.92|0
1687183200000|2023-06-19 14:00:00|13890.67|13890.67|13882.14|13882.14|13893.17|13893.17|13878.59|13878.59|0
1687183500000|2023-06-19 14:05:00|13885.69|13885.69|13892.14|13892.14|13895.69|13895.69|13884.44|13884.44|0
1687183800000|2023-06-19 14:10:00|13888.59|13888.59|13851.48|13851.48|13889.84|13889.84|13851.25|13851.25|0
1687184100000|2023-06-19 14:15:00|13850.23|13850.23|13871.47|13871.47|13877.17|13877.17|13845.43|13845.43|0
1687184400000|2023-06-19 14:20:00|13875.22|13875.22|13879.87|13879.87|13879.87|13879.87|13868.12|13868.12|0
1687184700000|2023-06-19 14:25:00|13877.37|13877.37|13876.12|13876.12|13883.22|13883.22|13876.12|13876.12|0
1687185000000|2023-06-19 14:30:00|13872.57|13872.57|13831.94|13831.94|13873.82|13873.82|13822.69|13822.69|0
1687185300000|2023-06-19 14:35:00|13830.69|13830.69|13820.34|13820.34|13838.84|13838.84|13820.34|13820.34|0
1687185600000|2023-06-19 14:40:00|13813.24|13813.24|13817.37|13817.37|13825.71|13825.71|13811.6|13811.6|0
1687185900000|2023-06-19 14:45:00|13813.82|13813.82|13800.67|13800.67|13813.82|13813.82|13792.12|13792.12|0
1687186200000|2023-06-19 14:50:00|13799.42|13799.42|13779.52|13779.52|13799.42|13799.42|13775.97|13775.97|0
1687186500000|2023-06-19 14:55:00|13778.62|13778.62|13780.47|13780.47|13789.26|13789.26|13773.82|13773.82|0
1687186800000|2023-06-19 15:00:00|13778.41|13778.41|13795.56|13795.56|13795.56|13795.56|13774.91|13774.91|0
1687187100000|2023-06-19 15:05:00|13797.21|13797.21|13784.56|13784.56|13801.35|13801.35|13773.16|13773.16|0
1687187400000|2023-06-19 15:10:00|13781.01|13781.01|13783.74|13783.74|13792.48|13792.48|13780.19|13780.19|0
1687187700000|2023-06-19 15:15:00|13780.19|13780.19|13789.86|13789.86|13789.86|13789.86|13780.19|13780.19|0
1687188000000|2023-06-19 15:20:00|13786.31|13786.31|13783.05|13783.05|13788.61|13788.61|13780.75|13780.75|0
1687188300000|2023-06-19 15:25:00|13779.5|13779.5|13776.59|13776.59|13784.86|13784.86|13775.34|13775.34|0
1687245300000|2023-06-20 07:15:00|13743.72|13743.72|13773.56|13773.56|13780.66|13780.66|13742.47|13742.47|0
1687245600000|2023-06-20 07:20:00|13780.66|13780.66|13777|13777|13793.04|13793.04|13769.9|13769.9|0
1687245900000|2023-06-20 07:25:00|13770.75|13770.75|13777.85|13777.85|13777.85|13777.85|13763.65|13763.65|0
1687246200000|2023-06-20 07:30:00|13781.39|13781.39|13824.36|13824.36|13826.85|13826.85|13781.39|13781.39|0
1687246500000|2023-06-20 07:35:00|13827.9|13827.9|13816.86|13816.86|13838.55|13838.55|13816.86|13816.86|0
1687246800000|2023-06-20 07:40:00|13820.41|13820.41|13841.5|13841.5|13844|13844|13814.16|13814.16|0
1687247100000|2023-06-20 07:45:00|13844|13844|13854.64|13854.64|13858.19|13858.19|13844|13844|0
1687247400000|2023-06-20 07:50:00|13861.74|13861.74|13847.96|13847.96|13865.36|13865.36|13847.61|13847.61|0
1687247700000|2023-06-20 07:55:00|13846.71|13846.71|13836.75|13836.75|13857.35|13857.35|13829.66|13829.66|0
1687248000000|2023-06-20 08:00:00|13840.3|13840.3|13813.82|13813.82|13847.4|13847.4|13813.82|13813.82|0
1687248300000|2023-06-20 08:05:00|13806.32|13806.32|13799.23|13799.23|13809.87|13809.87|13799.23|13799.23|0
1687248600000|2023-06-20 08:10:00|13806.32|13806.32|13813.42|13813.42|13813.42|13813.42|13806.32|13806.32|0
1687248900000|2023-06-20 08:15:00|13802.77|13802.77|13780.03|13780.03|13802.77|13802.77|13780.03|13780.03|0
1687249200000|2023-06-20 08:20:00|13777.16|13777.16|13753.46|13753.46|13777.16|13777.16|13753.46|13753.46|0
1687249500000|2023-06-20 08:25:00|13748.04|13748.04|13737.83|13737.83|13751.59|13751.59|13737.83|13737.83|0
1687249800000|2023-06-20 08:30:00|13734.28|13734.28|13725.53|13725.53|13737.63|13737.63|13725.53|13725.53|0
1687250100000|2023-06-20 08:35:00|13726.44|13726.44|13731.27|13731.27|13731.27|13731.27|13721.68|13721.68|0
1687250400000|2023-06-20 08:40:00|13724.18|13724.18|13738.29|13738.29|13738.29|13738.29|13724.18|13724.18|0
1687250700000|2023-06-20 08:45:00|13727.64|13727.64|13723.19|13723.19|13727.64|13727.64|13723.19|13723.19|0
1687251000000|2023-06-20 08:50:00|13722.29|13722.29|13694.77|13694.77|13722.29|13722.29|13691.22|13691.22|0
1687251300000|2023-06-20 08:55:00|13698.32|13698.32|13710.41|13710.41|13710.41|13710.41|13698.32|13698.32|0
1687251600000|2023-06-20 09:00:00|13711.66|13711.66|13726.17|13726.17|13726.17|13726.17|13711.66|13711.66|0
1687251900000|2023-06-20 09:05:00|13740.37|13740.37|13778.76|13778.76|13778.76|13778.76|13740.37|13740.37|0
1687252200000|2023-06-20 09:10:00|13782.51|13782.51|13762.27|13762.27|13782.51|13782.51|13762.27|13762.27|0
1687252500000|2023-06-20 09:15:00|13765.82|13765.82|13763.32|13763.32|13772.92|13772.92|13761.25|13761.25|0
1687252800000|2023-06-20 09:20:00|13763.73|13763.73|13753.09|13753.09|13763.73|13763.73|13749.54|13749.54|0
1687253100000|2023-06-20 09:25:00|13750.59|13750.59|13748.09|13748.09|13750.59|13750.59|13748.09|13748.09|0
1687253400000|2023-06-20 09:30:00|13747.18|13747.18|13743.63|13743.63|13748.99|13748.99|13741.89|13741.89|0
1687253700000|2023-06-20 09:35:00|13741.14|13741.14|13741.14|13741.14|13741.14|13741.14|13741.14|13741.14|0
1687254000000|2023-06-20 09:40:00|13742.39|13742.39|13762.83|13762.83|13762.83|13762.83|13742.39|13742.39|0
1687254300000|2023-06-20 09:45:00|13760.33|13760.33|13755.46|13755.46|13763.04|13763.04|13751.92|13751.92|0
1687254600000|2023-06-20 09:50:00|13751.92|13751.92|13746.7|13746.7|13751.92|13751.92|13746.7|13746.7|0
1687254900000|2023-06-20 09:55:00|13749.2|13749.2|13740.1|13740.1|13749.2|13749.2|13740.1|13740.1|0
1687255200000|2023-06-20 10:00:00|13739.19|13739.19|13738.14|13738.14|13739.19|13739.19|13732.1|13732.1|0
1687255500000|2023-06-20 10:05:00|13741.69|13741.69|13741.69|13741.69|13741.69|13741.69|13738.14|13738.14|0
1687255800000|2023-06-20 10:10:00|13745.24|13745.24|13745.24|13745.24|13748.79|13748.79|13745.24|13745.24|0
1687256400000|2023-06-20 10:20:00|13738.14|13738.14|13738.14|13738.14|13738.14|13738.14|13734.6|13734.6|0
1687256700000|2023-06-20 10:25:00|13745.64|13745.64|13752.66|13752.66|13753.57|13753.57|13745.64|13745.64|0
1687257000000|2023-06-20 10:30:00|13759.76|13759.76|13761.57|13761.57|13761.57|13761.57|13759.76|13759.76|0
1687257300000|2023-06-20 10:35:00|13754.47|13754.47|13758.92|13758.92|13758.92|13758.92|13754.47|13754.47|0
1687257600000|2023-06-20 10:40:00|13757.67|13757.67|13757.67|13757.67|13757.67|13757.67|13757.67|13757.67|0
1687257900000|2023-06-20 10:45:00|13761.42|13761.42|13761.42|13761.42|13761.42|13761.42|13755.17|13755.17|0
1687258200000|2023-06-20 10:50:00|13765.17|13765.17|13762.67|13762.67|13765.17|13765.17|13761.42|13761.42|0
1687258500000|2023-06-20 10:55:00|13758.92|13758.92|13762.47|13762.47|13762.47|13762.47|13758.92|13758.92|0
1687258800000|2023-06-20 11:00:00|13766.02|13766.02|13776.67|13776.67|13776.67|13776.67|13762.47|13762.47|0
1687259100000|2023-06-20 11:05:00|13777.57|13777.57|13771.29|13771.29|13778.82|13778.82|13771.29|13771.29|0
1687259400000|2023-06-20 11:10:00|13768.79|13768.79|13771.09|13771.09|13771.09|13771.09|13767.55|13767.55|0
1687259700000|2023-06-20 11:15:00|13773.59|13773.59|13773.66|13773.66|13777.21|13777.21|13772.34|13772.34|0
1687260000000|2023-06-20 11:20:00|13770.11|13770.11|13777.25|13777.25|13779.75|13779.75|13770.11|13770.11|0
1687260300000|2023-06-20 11:25:00|13776.34|13776.34|13773.84|13773.84|13776.34|13776.34|13773.84|13773.84|0
1687260600000|2023-06-20 11:30:00|13777.39|13777.39|13775.58|13775.58|13777.39|13777.39|13775.58|13775.58|0
1687260900000|2023-06-20 11:35:00|13779.13|13779.13|13775.58|13775.58|13779.13|13779.13|13775.58|13775.58|0
1687261500000|2023-06-20 11:45:00|13772.03|13772.03|13767.04|13767.04|13772.03|13772.03|13767.04|13767.04|0
1687261800000|2023-06-20 11:50:00|13763.49|13763.49|13767.86|13767.86|13767.86|13767.86|13763.49|13763.49|0
1687262100000|2023-06-20 11:55:00|13771.41|13771.41|13764.11|13764.11|13771.41|13771.41|13764.11|13764.11|0
1687262400000|2023-06-20 12:00:00|13762.88|13762.88|13766.84|13766.84|13766.84|13766.84|13759.33|13759.33|0
1687262700000|2023-06-20 12:05:00|13763.29|13763.29|13764.95|13764.95|13764.95|13764.95|13761.24|13761.24|0
1687263000000|2023-06-20 12:10:00|13764.04|13764.04|13749.28|13749.28|13764.04|13764.04|13745.05|13745.05|0
1687263300000|2023-06-20 12:15:00|13752.82|13752.82|13745.89|13745.89|13754.07|13754.07|13745.89|13745.89|0
1687263600000|2023-06-20 12:20:00|13752.99|13752.99|13759.26|13759.26|13761.33|13761.33|13752.99|13752.99|0
1687263900000|2023-06-20 12:25:00|13761.98|13761.98|13767.27|13767.27|13767.68|13767.68|13761.98|13761.98|0
1687264200000|2023-06-20 12:30:00|13768.52|13768.52|13765.31|13765.31|13774.76|13774.76|13760.17|13760.17|0
1687264500000|2023-06-20 12:35:00|13762.82|13762.82|13754.47|13754.47|13762.82|13762.82|13754.47|13754.47|0
1687264800000|2023-06-20 12:40:00|13753.22|13753.22|13748.77|13748.77|13753.42|13753.42|13748.77|13748.77|0
1687265100000|2023-06-20 12:45:00|13745.22|13745.22|13745.22|13745.22|13745.22|13745.22|13745.22|13745.22|0
1687265400000|2023-06-20 12:50:00|13742.72|13742.72|13733.56|13733.56|13743.62|13743.62|13729.81|13729.81|0
1687265700000|2023-06-20 12:55:00|13729.81|13729.81|13737.66|13737.66|13737.66|13737.66|13722.86|13722.86|0
1687266000000|2023-06-20 13:00:00|13736.41|13736.41|13729.04|13729.04|13736.41|13736.41|13724.53|13724.53|0
1687266300000|2023-06-20 13:05:00|13729.45|13729.45|13716.08|13716.08|13731.51|13731.51|13716.08|13716.08|0
1687266600000|2023-06-20 13:10:00|13712.53|13712.53|13720.7|13720.7|13722.73|13722.73|13707.93|13707.93|0
1687266900000|2023-06-20 13:15:00|13724.24|13724.24|13732.25|13732.25|13734.05|13734.05|13724.24|13724.24|0
1687267200000|2023-06-20 13:20:00|13731|13731|13718.05|13718.05|13732.25|13732.25|13718.05|13718.05|0
1687267500000|2023-06-20 13:25:00|13710.95|13710.95|13709.71|13709.71|13712.2|13712.2|13707.41|13707.41|0
1687267800000|2023-06-20 13:30:00|13706.16|13706.16|13732.59|13732.59|13732.59|13732.59|13704|13704|0
1687268100000|2023-06-20 13:35:00|13731.34|13731.34|13748.24|13748.24|13751.79|13751.79|13731.34|13731.34|0
1687268400000|2023-06-20 13:40:00|13746.99|13746.99|13750.62|13750.62|13753.12|13753.12|13742.48|13742.48|0
1687268700000|2023-06-20 13:45:00|13761.27|13761.27|13764|13764|13764.82|13764.82|13754.17|13754.17|0
1687269000000|2023-06-20 13:50:00|13760.45|13760.45|13744.39|13744.39|13760.45|13760.45|13744.39|13744.39|0
1687269300000|2023-06-20 13:55:00|13740.85|13740.85|13733.39|13733.39|13745.84|13745.84|13732.49|13732.49|0
1687269600000|2023-06-20 14:00:00|13729.64|13729.64|13723.39|13723.39|13729.64|13729.64|13718.8|13718.8|0
1687269900000|2023-06-20 14:05:00|13719.84|13719.84|13722.34|13722.34|13725.89|13725.89|13717.55|13717.55|0
1687270200000|2023-06-20 14:10:00|13719.84|13719.84|13705.65|13705.65|13719.84|13719.84|13705.65|13705.65|0
1687270500000|2023-06-20 14:15:00|13698.15|13698.15|13654.49|13654.49|13698.15|13698.15|13654.49|13654.49|0
1687270800000|2023-06-20 14:20:00|13652.03|13652.03|13655.58|13655.58|13655.58|13655.58|13652.03|13652.03|0
1687271100000|2023-06-20 14:25:00|13654.33|13654.33|13652.01|13652.01|13654.33|13654.33|13650.37|13650.37|0
1687271400000|2023-06-20 14:30:00|13654.51|13654.51|13658.06|13658.06|13658.06|13658.06|13654.51|13654.51|0
1687271700000|2023-06-20 14:35:00|13658.88|13658.88|13648.87|13648.87|13658.88|13658.88|13647.62|13647.62|0
1687272000000|2023-06-20 14:40:00|13650.12|13650.12|13662.97|13662.97|13662.97|13662.97|13650.12|13650.12|0
1687272300000|2023-06-20 14:45:00|13660.47|13660.47|13685.31|13685.31|13685.31|13685.31|13660.47|13660.47|0
1687272600000|2023-06-20 14:50:00|13681.76|13681.76|13693.23|13693.23|13695.96|13695.96|13680.52|13680.52|0
1687272900000|2023-06-20 14:55:00|13694.48|13694.48|13691.98|13691.98|13694.48|13694.48|13686.98|13686.98|0
1687273200000|2023-06-20 15:00:00|13694.48|13694.48|13700.51|13700.51|13703.92|13703.92|13694.48|13694.48|0
1687273500000|2023-06-20 15:05:00|13700.92|13700.92|13688.6|13688.6|13706.38|13706.38|13688.6|13688.6|0
1687273800000|2023-06-20 15:10:00|13691.1|13691.1|13683.46|13683.46|13691.1|13691.1|13681.65|13681.65|0
1687274100000|2023-06-20 15:15:00|13683.05|13683.05|13702.25|13702.25|13702.25|13702.25|13683.05|13683.05|0
1687274400000|2023-06-20 15:20:00|13704.75|13704.75|13719.07|13719.07|13719.07|13719.07|13700.3|13700.3|0
1687274700000|2023-06-20 15:25:00|13715.52|13715.52|13694.77|13694.77|13715.52|13715.52|13694.6|13694.6|0
1687331700000|2023-06-21 07:15:00|13585.78|13585.78|13595.02|13595.02|13601.15|13601.15|13584.37|13584.37|0
1687332000000|2023-06-21 07:20:00|13588.77|13588.77|13578.34|13578.34|13588.77|13588.77|13575.62|13575.62|0
1687332300000|2023-06-21 07:25:00|13574.79|13574.79|13587.08|13587.08|13588.98|13588.98|13574.79|13574.79|0
1687332600000|2023-06-21 07:30:00|13588.33|13588.33|13608.14|13608.14|13608.14|13608.14|13584.79|13584.79|0
1687332900000|2023-06-21 07:35:00|13605.64|13605.64|13566.21|13566.21|13605.64|13605.64|13566.21|13566.21|0
1687333500000|2023-06-21 07:45:00|13569.76|13569.76|13587.5|13587.5|13605.24|13605.24|13569.76|13569.76|0
1687333800000|2023-06-21 07:50:00|13588.75|13588.75|13581.65|13581.65|13588.75|13588.75|13581.65|13581.65|0
1687334100000|2023-06-21 07:55:00|13585.4|13585.4|13589.21|13589.21|13589.21|13589.21|13582.12|13582.12|0
1687334400000|2023-06-21 08:00:00|13590.46|13590.46|13572.52|13572.52|13590.46|13590.46|13572.52|13572.52|0
1687334700000|2023-06-21 08:05:00|13570.02|13570.02|13587.96|13587.96|13587.96|13587.96|13570.02|13570.02|0
1687335000000|2023-06-21 08:10:00|13589.6|13589.6|13603.79|13603.79|13603.79|13603.79|13589.19|13589.19|0
1687335300000|2023-06-21 08:15:00|13600.24|13600.24|13588.35|13588.35|13600.24|13600.24|13584.8|13584.8|0
1687335600000|2023-06-21 08:20:00|13591.63|13591.63|13591.63|13591.63|13591.63|13591.63|13591.63|13591.63|0
1687335900000|2023-06-21 08:25:00|13589.13|13589.13|13583.1|13583.1|13591.63|13591.63|13579.55|13579.55|0
1687336200000|2023-06-21 08:30:00|13579.55|13579.55|13581.6|13581.6|13582.01|13582.01|13579.55|13579.55|0
1687336500000|2023-06-21 08:35:00|13592.25|13592.25|13607.25|13607.25|13607.25|13607.25|13592.25|13592.25|0
1687336800000|2023-06-21 08:40:00|13603.7|13603.7|13601.2|13601.2|13603.7|13603.7|13601.2|13601.2|0
1687337100000|2023-06-21 08:45:00|13604.75|13604.75|13608.49|13608.49|13608.49|13608.49|13604.75|13604.75|0
1687337400000|2023-06-21 08:50:00|13607.59|13607.59|13594.25|13594.25|13607.59|13607.59|13594.25|13594.25|0
1687337700000|2023-06-21 08:55:00|13590.7|13590.7|13590.68|13590.68|13594.23|13594.23|13585.7|13585.7|0
1687338000000|2023-06-21 09:00:00|13587.13|13587.13|13593.18|13593.18|13593.18|13593.18|13578.78|13578.78|0
1687338300000|2023-06-21 09:05:00|13594.43|13594.43|13600.68|13600.68|13600.68|13600.68|13593.18|13593.18|0
1687338600000|2023-06-21 09:10:00|13611.32|13611.32|13611.32|13611.32|13611.32|13611.32|13611.32|13611.32|0
1687338900000|2023-06-21 09:15:00|13610.07|13610.07|13612.57|13612.57|13612.57|13612.57|13603.82|13603.82|0
1687339200000|2023-06-21 09:20:00|13601.93|13601.93|13605.47|13605.47|13609.02|13609.02|13600.68|13600.68|0
1687339500000|2023-06-21 09:25:00|13602.97|13602.97|13628.01|13628.01|13628.01|13628.01|13602.97|13602.97|0
1687339800000|2023-06-21 09:30:00|13629.26|13629.26|13630.51|13630.51|13630.51|13630.51|13628.01|13628.01|0
1687340100000|2023-06-21 09:35:00|13637.61|13637.61|13652.07|13652.07|13653.32|13653.32|13637.61|13637.61|0
1687340400000|2023-06-21 09:40:00|13649.57|13649.57|13656.67|13656.67|13657.92|13657.92|13648.32|13648.32|0
1687340700000|2023-06-21 09:45:00|13655.42|13655.42|13665.92|13665.92|13665.92|13665.92|13655.42|13655.42|0
1687341000000|2023-06-21 09:50:00|13664.67|13664.67|13667.13|13667.13|13667.13|13667.13|13664.67|13664.67|0
1687341300000|2023-06-21 09:55:00|13665.89|13665.89|13651.21|13651.21|13665.89|13665.89|13651.21|13651.21|0
1687341600000|2023-06-21 10:00:00|13648.71|13648.71|13653.71|13653.71|13653.71|13653.71|13647.46|13647.46|0
1687341900000|2023-06-21 10:05:00|13657.46|13657.46|13661|13661|13664.95|13664.95|13657.46|13657.46|0
1687342200000|2023-06-21 10:10:00|13658.95|13658.95|13660.28|13660.28|13660.28|13660.28|13656.88|13656.88|0
1687342500000|2023-06-21 10:15:00|13661.53|13661.53|13662.78|13662.78|13663.83|13663.83|13659.03|13659.03|0
1687342800000|2023-06-21 10:20:00|13661.53|13661.53|13656.74|13656.74|13661.53|13661.53|13656.74|13656.74|0
1687343100000|2023-06-21 10:25:00|13655.49|13655.49|13656.74|13656.74|13656.74|13656.74|13654.24|13654.24|0
1687343400000|2023-06-21 10:30:00|13655.49|13655.49|13646.18|13646.18|13655.49|13655.49|13646.18|13646.18|0
1687343700000|2023-06-21 10:35:00|13647.43|13647.43|13650.14|13650.14|13652.64|13652.64|13647.43|13647.43|0
1687344000000|2023-06-21 10:40:00|13646.59|13646.59|13640.69|13640.69|13646.59|13646.59|13640.69|13640.69|0
1687344300000|2023-06-21 10:45:00|13639.44|13639.44|13639.44|13639.44|13640.69|13640.69|13639.44|13639.44|0
1687344600000|2023-06-21 10:50:00|13635.89|13635.89|13626.5|13626.5|13635.89|13635.89|13626.5|13626.5|0
1687344900000|2023-06-21 10:55:00|13624|13624|13618.5|13618.5|13630.25|13630.25|13617.25|13617.25|0
1687345200000|2023-06-21 11:00:00|13620.14|13620.14|13622.01|13622.01|13625.76|13625.76|13620.14|13620.14|0
1687345500000|2023-06-21 11:05:00|13622.03|13622.03|13614.73|13614.73|13622.03|13622.03|13614.73|13614.73|0
1687345800000|2023-06-21 11:10:00|13611.18|13611.18|13606.94|13606.94|13611.74|13611.74|13606.94|13606.94|0
1687346100000|2023-06-21 11:15:00|13605.69|13605.69|13587.35|13587.35|13606.94|13606.94|13587.35|13587.35|0
1687346400000|2023-06-21 11:20:00|13591.1|13591.1|13598.05|13598.05|13609.04|13609.04|13591.1|13591.1|0
1687346700000|2023-06-21 11:25:00|13595.55|13595.55|13607.64|13607.64|13610.14|13610.14|13595.55|13595.55|0
1687347000000|2023-06-21 11:30:00|13605.15|13605.15|13608.89|13608.89|13608.89|13608.89|13605.15|13605.15|0
1687347300000|2023-06-21 11:35:00|13605.35|13605.35|13602.85|13602.85|13605.35|13605.35|13601.6|13601.6|0
1687347600000|2023-06-21 11:40:00|13601.94|13601.94|13600.69|13600.69|13601.94|13601.94|13599.44|13599.44|0
1687347900000|2023-06-21 11:45:00|13599.44|13599.44|13598.39|13598.39|13600.69|13600.69|13588.4|13588.4|0
1687348200000|2023-06-21 11:50:00|13597.14|13597.14|13597.2|13597.2|13599.7|13599.7|13594.7|13594.7|0
1687348500000|2023-06-21 11:55:00|13598.1|13598.1|13595.6|13595.6|13599.01|13599.01|13595.6|13595.6|0
1687348800000|2023-06-21 12:00:00|13594.35|13594.35|13589.76|13589.76|13596.85|13596.85|13589.56|13589.56|0
1687349100000|2023-06-21 12:05:00|13588.51|13588.51|13581.21|13581.21|13588.51|13588.51|13581.21|13581.21|0
1687349400000|2023-06-21 12:10:00|13574.11|13574.11|13567.16|13567.16|13574.11|13574.11|13567.16|13567.16|0
1687349700000|2023-06-21 12:15:00|13564.66|13564.66|13581.13|13581.13|13584.9|13584.9|13564.66|13564.66|0
1687350000000|2023-06-21 12:20:00|13578.63|13578.63|13589.87|13589.87|13589.87|13589.87|13578.63|13578.63|0
1687350300000|2023-06-21 12:25:00|13591.12|13591.12|13589.53|13589.53|13592.03|13592.03|13588.28|13588.28|0
1687350600000|2023-06-21 12:30:00|13587.03|13587.03|13596.63|13596.63|13599.12|13599.12|13587.03|13587.03|0
1687350900000|2023-06-21 12:35:00|13589.53|13589.53|13583.28|13583.28|13589.53|13589.53|13582.03|13582.03|0
1687351200000|2023-06-21 12:40:00|13579.53|13579.53|13575.57|13575.57|13583.28|13583.28|13575.57|13575.57|0
1687351500000|2023-06-21 12:45:00|13576.82|13576.82|13567.24|13567.24|13576.82|13576.82|13567.24|13567.24|0
1687351800000|2023-06-21 12:50:00|13563.69|13563.69|13554.57|13554.57|13563.69|13563.69|13554.23|13554.23|0
1687352100000|2023-06-21 12:55:00|13557.07|13557.07|13553.32|13553.32|13557.07|13557.07|13553.32|13553.32|0
1687352400000|2023-06-21 13:00:00|13554.23|13554.23|13550.68|13550.68|13554.23|13554.23|13550.68|13550.68|0
1687352700000|2023-06-21 13:05:00|13549.43|13549.43|13544.82|13544.82|13549.43|13549.43|13544.43|13544.43|0
1687353000000|2023-06-21 13:10:00|13546.07|13546.07|13548.57|13548.57|13548.57|13548.57|13543.57|13543.57|0
1687353300000|2023-06-21 13:15:00|13545.02|13545.02|13522.64|13522.64|13545.02|13545.02|13521.39|13521.39|0
1687353600000|2023-06-21 13:20:00|13520.14|13520.14|13537.24|13537.24|13537.24|13537.24|13520.14|13520.14|0
1687353900000|2023-06-21 13:25:00|13539.74|13539.74|13540.79|13540.79|13543.29|13543.29|13539.74|13539.74|0
1687354200000|2023-06-21 13:30:00|13539.54|13539.54|13549.33|13549.33|13552.88|13552.88|13535.99|13535.99|0
1687354500000|2023-06-21 13:35:00|13551.83|13551.83|13548.28|13548.28|13553.99|13553.99|13539.94|13539.94|0
1687354800000|2023-06-21 13:40:00|13552.03|13552.03|13564.47|13564.47|13566.43|13566.43|13552.03|13552.03|0
1687355100000|2023-06-21 13:45:00|13560.93|13560.93|13563.78|13563.78|13568.78|13568.78|13557.38|13557.38|0
1687355400000|2023-06-21 13:50:00|13565.03|13565.03|13559|13559|13572.54|13572.54|13559|13559|0
1687355700000|2023-06-21 13:55:00|13557.75|13557.75|13541.96|13541.96|13561.28|13561.28|13541.96|13541.96|0
1687356000000|2023-06-21 14:00:00|13540.71|13540.71|13542.22|13542.22|13543.21|13543.21|13532.56|13532.56|0
1687356300000|2023-06-21 14:05:00|13538.67|13538.67|13539.22|13539.22|13547.22|13547.22|13538.67|13538.67|0
1687356600000|2023-06-21 14:10:00|13541.72|13541.72|13538.17|13538.17|13541.72|13541.72|13538.17|13538.17|0
1687356900000|2023-06-21 14:15:00|13540.67|13540.67|13554.21|13554.21|13554.21|13554.21|13540.67|13540.67|0
1687357200000|2023-06-21 14:20:00|13560.46|13560.46|13575.76|13575.76|13575.76|13575.76|13560.46|13560.46|0
1687357500000|2023-06-21 14:25:00|13573.26|13573.26|13575.35|13575.35|13577.84|13577.84|13570.55|13570.55|0
1687357800000|2023-06-21 14:30:00|13578.89|13578.89|13600.24|13600.24|13600.24|13600.24|13578.89|13578.89|0
1687358100000|2023-06-21 14:35:00|13597.74|13597.74|13613.93|13613.93|13615.17|13615.17|13597.74|13597.74|0
1687358400000|2023-06-21 14:40:00|13613.02|13613.02|13603.24|13603.24|13616.57|13616.57|13603.24|13603.24|0
1687358700000|2023-06-21 14:45:00|13599.69|13599.69|13598.44|13598.44|13599.69|13599.69|13592.4|13592.4|0
1687359000000|2023-06-21 14:50:00|13601.99|13601.99|13605.74|13605.74|13606.99|13606.99|13601.99|13601.99|0
1687359300000|2023-06-21 14:55:00|13612.84|13612.84|13618.72|13618.72|13618.72|13618.72|13612.68|13612.68|0
1687359600000|2023-06-21 15:00:00|13619.97|13619.97|13606.4|13606.4|13627.07|13627.07|13606.4|13606.4|0
1687359900000|2023-06-21 15:05:00|13609.95|13609.95|13596.08|13596.08|13609.95|13609.95|13589.47|13589.47|0
1687360200000|2023-06-21 15:10:00|13596.49|13596.49|13584.63|13584.63|13596.49|13596.49|13581.09|13581.09|0
1687360500000|2023-06-21 15:15:00|13585.88|13585.88|13587.69|13587.69|13590.19|13590.19|13585.88|13585.88|0
1687360800000|2023-06-21 15:20:00|13586.87|13586.87|13610.76|13610.76|13612.01|13612.01|13586.87|13586.87|0
1687361100000|2023-06-21 15:25:00|13609.53|13609.53|13604.77|13604.77|13614.33|13614.33|13604.77|13604.77|0
1687418100000|2023-06-22 07:15:00|13529.72|13529.72|13512.47|13512.47|13529.72|13529.72|13495.75|13495.75|0
1687418400000|2023-06-22 07:20:00|13507.47|13507.47|13492.18|13492.18|13518.51|13518.51|13490.93|13490.93|0
1687418700000|2023-06-22 07:25:00|13499.68|13499.68|13482.89|13482.89|13499.68|13499.68|13467.45|13467.45|0
1687419000000|2023-06-22 07:30:00|13493.54|13493.54|13496.85|13496.85|13503.95|13503.95|13493.54|13493.54|0
1687419300000|2023-06-22 07:35:00|13497.26|13497.26|13461.24|13461.24|13497.26|13497.26|13446.66|13446.66|0
1687419600000|2023-06-22 07:40:00|13463.95|13463.95|13450.17|13450.17|13463.95|13463.95|13449.76|13449.76|0
1687419900000|2023-06-22 07:45:00|13453.92|13453.92|13424.16|13424.16|13454.74|13454.74|13424.16|13424.16|0
1687420200000|2023-06-22 07:50:00|13437.9|13437.9|13461.27|13461.27|13465.02|13465.02|13437.9|13437.9|0
1687420500000|2023-06-22 07:55:00|13461.68|13461.68|13475.4|13475.4|13483.87|13483.87|13461.68|13461.68|0
1687420800000|2023-06-22 08:00:00|13476.22|13476.22|13462.86|13462.86|13476.22|13476.22|13459.33|13459.33|0
1687421100000|2023-06-22 08:05:00|13466.61|13466.61|13479.26|13479.26|13481.76|13481.76|13466.61|13466.61|0
1687421400000|2023-06-22 08:10:00|13475.51|13475.51|13474.92|13474.92|13476.56|13476.56|13473.01|13473.01|0
1687421700000|2023-06-22 08:15:00|13471.37|13471.37|13483.65|13483.65|13483.65|13483.65|13471.37|13471.37|0
1687422000000|2023-06-22 08:20:00|13487.4|13487.4|13501.38|13501.38|13505.54|13505.54|13487.4|13487.4|0
1687422300000|2023-06-22 08:25:00|13498.88|13498.88|13480.52|13480.52|13498.88|13498.88|13479.27|13479.27|0
1687422600000|2023-06-22 08:30:00|13479.29|13479.29|13484.93|13484.93|13486.18|13486.18|13475.54|13475.54|0
1687422900000|2023-06-22 08:35:00|13485.34|13485.34|13470.46|13470.46|13485.34|13485.34|13470.46|13470.46|0
1687423200000|2023-06-22 08:40:00|13470.05|13470.05|13464.2|13464.2|13470.05|13470.05|13463.78|13463.78|0
1687423500000|2023-06-22 08:45:00|13461.7|13461.7|13468.97|13468.97|13468.97|13468.97|13461.7|13461.7|0
1687423800000|2023-06-22 08:50:00|13465.43|13465.43|13462.95|13462.95|13465.43|13465.43|13462.95|13462.95|0
1687424100000|2023-06-22 08:55:00|13462.12|13462.12|13470.46|13470.46|13470.87|13470.87|13456.08|13456.08|0
1687424400000|2023-06-22 09:00:00|13471.71|13471.71|13484.63|13484.63|13484.63|13484.63|13471.71|13471.71|0
1687424700000|2023-06-22 09:05:00|13483.38|13483.38|13464.95|13464.95|13483.38|13483.38|13464.54|13464.54|0
1687425000000|2023-06-22 09:10:00|13462.45|13462.45|13462.22|13462.22|13464.95|13464.95|13460.99|13460.99|0
1687425300000|2023-06-22 09:15:00|13459.72|13459.72|13446.4|13446.4|13460.97|13460.97|13446.4|13446.4|0
1687425600000|2023-06-22 09:20:00|13449.95|13449.95|13457.43|13457.43|13460.97|13460.97|13449.95|13449.95|0
1687425900000|2023-06-22 09:25:00|13456.18|13456.18|13447.85|13447.85|13456.18|13456.18|13437.2|13437.2|0
1687426200000|2023-06-22 09:30:00|13449.08|13449.08|13481.29|13481.29|13481.29|13481.29|13449.08|13449.08|0
1687426500000|2023-06-22 09:35:00|13483.79|13483.79|13481.29|13481.29|13483.79|13483.79|13481.29|13481.29|0
1687426800000|2023-06-22 09:40:00|13482.52|13482.52|13478.97|13478.97|13482.52|13482.52|13478.97|13478.97|0
1687427100000|2023-06-22 09:45:00|13475.42|13475.42|13480.42|13480.42|13480.42|13480.42|13475.42|13475.42|0
1687427400000|2023-06-22 09:50:00|13477.92|13477.92|13474.78|13474.78|13478.33|13478.33|13473.14|13473.14|0
1687427700000|2023-06-22 09:55:00|13472.29|13472.29|13470.64|13470.64|13472.29|13472.29|13468.74|13468.74|0
1687428000000|2023-06-22 10:00:00|13471.88|13471.88|13469.39|13469.39|13471.88|13471.88|13469.39|13469.39|0
1687428300000|2023-06-22 10:05:00|13468.49|13468.49|13456.76|13456.76|13468.49|13468.49|13454.26|13454.26|0
1687428600000|2023-06-22 10:10:00|13457.99|13457.99|13461.95|13461.95|13462.79|13462.79|13457.99|13457.99|0
1687428900000|2023-06-22 10:15:00|13460.7|13460.7|13461.4|13461.4|13467.8|13467.8|13460.7|13460.7|0
1687429200000|2023-06-22 10:20:00|13465.15|13465.15|13476.84|13476.84|13478.09|13478.09|13463.49|13463.49|0
1687429500000|2023-06-22 10:25:00|13477.25|13477.25|13465.35|13465.35|13478.5|13478.5|13462.21|13462.21|0
1687429800000|2023-06-22 10:30:00|13466.99|13466.99|13464.29|13464.29|13466.99|13466.99|13460.75|13460.75|0
1687430100000|2023-06-22 10:35:00|13465.11|13465.11|13468.66|13468.66|13468.66|13468.66|13465.11|13465.11|0
1687430400000|2023-06-22 10:40:00|13467.84|13467.84|13465.11|13465.11|13468.66|13468.66|13465.11|13465.11|0
1687430700000|2023-06-22 10:45:00|13461.37|13461.37|13465.74|13465.74|13465.74|13465.74|13459.1|13459.1|0
1687431000000|2023-06-22 10:50:00|13468.45|13468.45|13467.2|13467.2|13468.45|13468.45|13467.2|13467.2|0
1687431300000|2023-06-22 10:55:00|13463.66|13463.66|13462.51|13462.51|13463.66|13463.66|13460.76|13460.76|0
1687431600000|2023-06-22 11:00:00|13455.21|13455.21|13454.65|13454.65|13455.21|13455.21|13423.66|13423.66|0
1687431900000|2023-06-22 11:05:00|13449.65|13449.65|13466.12|13466.12|13466.12|13466.12|13449.24|13449.24|0
1687432200000|2023-06-22 11:10:00|13463.62|13463.62|13476.11|13476.11|13476.11|13476.11|13456.52|13456.52|0
1687432500000|2023-06-22 11:15:00|13467.37|13467.37|13470.93|13470.93|13472.17|13472.17|13464.33|13464.33|0
1687432800000|2023-06-22 11:20:00|13471.34|13471.34|13459.04|13459.04|13471.34|13471.34|13459.04|13459.04|0
1687433100000|2023-06-22 11:25:00|13455.49|13455.49|13447.83|13447.83|13455.49|13455.49|13447.83|13447.83|0
1687433400000|2023-06-22 11:30:00|13440.74|13440.74|13445.91|13445.91|13445.91|13445.91|13439.49|13439.49|0
1687433700000|2023-06-22 11:35:00|13444.66|13444.66|13442.19|13442.19|13444.66|13444.66|13431.14|13431.14|0
1687434000000|2023-06-22 11:40:00|13439.47|13439.47|13440.72|13440.72|13440.72|13440.72|13430.93|13430.93|0
1687434300000|2023-06-22 11:45:00|13444.27|13444.27|13445.32|13445.32|13448.64|13448.64|13444.27|13444.27|0
1687434600000|2023-06-22 11:50:00|13446.57|13446.57|13449.07|13449.07|13449.89|13449.89|13446.34|13446.34|0
1687434900000|2023-06-22 11:55:00|13448.17|13448.17|13434.08|13434.08|13449.89|13449.89|13430.54|13430.54|0
1687435200000|2023-06-22 12:00:00|13432.85|13432.85|13433.18|13433.18|13434.41|13434.41|13431.95|13431.95|0
1687435500000|2023-06-22 12:05:00|13436.93|13436.93|13434.88|13434.88|13437.75|13437.75|13434.88|13434.88|0
1687435800000|2023-06-22 12:10:00|13431.33|13431.33|13407.8|13407.8|13431.33|13431.33|13407.8|13407.8|0
1687436100000|2023-06-22 12:15:00|13411.35|13411.35|13439.9|13439.9|13439.9|13439.9|13411.35|13411.35|0
1687436400000|2023-06-22 12:20:00|13438.65|13438.65|13438.41|13438.41|13438.65|13438.65|13432.98|13432.98|0
1687436700000|2023-06-22 12:25:00|13441.95|13441.95|13447.33|13447.33|13449.62|13449.62|13438.98|13438.98|0
1687437000000|2023-06-22 12:30:00|13446.09|13446.09|13443.22|13443.22|13446.09|13446.09|13443.22|13443.22|0
1687437300000|2023-06-22 12:35:00|13438.7|13438.7|13432.52|13432.52|13438.7|13438.7|13420.96|13420.96|0
1687437600000|2023-06-22 12:40:00|13434.58|13434.58|13451.53|13451.53|13451.53|13451.53|13431.29|13431.29|0
1687437900000|2023-06-22 12:45:00|13455.08|13455.08|13454.43|13454.43|13461.53|13461.53|13451.53|13451.53|0
1687438200000|2023-06-22 12:50:00|13453.52|13453.52|13454.51|13454.51|13459.29|13459.29|13453.52|13453.52|0
1687438500000|2023-06-22 12:55:00|13455.76|13455.76|13452.01|13452.01|13455.76|13455.76|13444.92|13444.92|0
1687438800000|2023-06-22 13:00:00|13455.56|13455.56|13464.21|13464.21|13464.21|13464.21|13455.56|13455.56|0
1687439100000|2023-06-22 13:05:00|13466.26|13466.26|13470.63|13470.63|13470.63|13470.63|13466.26|13466.26|0
1687439400000|2023-06-22 13:10:00|13471.86|13471.86|13474.43|13474.43|13474.43|13474.43|13470.88|13470.88|0
1687439700000|2023-06-22 13:15:00|13473.18|13473.18|13473.57|13473.57|13480.67|13480.67|13470.02|13470.02|0
1687440000000|2023-06-22 13:20:00|13475.63|13475.63|13469.61|13469.61|13479.17|13479.17|13469.61|13469.61|0
1687440300000|2023-06-22 13:25:00|13468.71|13468.71|13465.82|13465.82|13469.53|13469.53|13465.82|13465.82|0
1687440600000|2023-06-22 13:30:00|13468.31|13468.31|13469.69|13469.69|13473.59|13473.59|13463.52|13463.52|0
1687440900000|2023-06-22 13:35:00|13468.87|13468.87|13489.22|13489.22|13496.59|13496.59|13468.87|13468.87|0
1687441200000|2023-06-22 13:40:00|13487.97|13487.97|13480.49|13480.49|13487.97|13487.97|13480.49|13480.49|0
1687441500000|2023-06-22 13:45:00|13480.9|13480.9|13481.25|13481.25|13484.8|13484.8|13478.75|13478.75|0
1687441800000|2023-06-22 13:50:00|13480.34|13480.34|13476.63|13476.63|13483.89|13483.89|13476.63|13476.63|0
1687442100000|2023-06-22 13:55:00|13475.72|13475.72|13469.68|13469.68|13475.72|13475.72|13469.68|13469.68|0
1687442400000|2023-06-22 14:00:00|13472.18|13472.18|13473.43|13473.43|13478.62|13478.62|13472.18|13472.18|0
1687442700000|2023-06-22 14:05:00|13469.88|13469.88|13471.93|13471.93|13481|13481|13460.97|13460.97|0
1687443000000|2023-06-22 14:10:00|13474.43|13474.43|13482.89|13482.89|13493.39|13493.39|13474.43|13474.43|0
1687443300000|2023-06-22 14:15:00|13479.34|13479.34|13489.99|13489.99|13489.99|13489.99|13473.29|13473.29|0
1687443600000|2023-06-22 14:20:00|13490.81|13490.81|13509.34|13509.34|13509.34|13509.34|13490.81|13490.81|0
1687443900000|2023-06-22 14:25:00|13512.89|13512.89|13524.43|13524.43|13524.43|13524.43|13511.25|13511.25|0
1687444200000|2023-06-22 14:30:00|13525.68|13525.68|13532.78|13532.78|13539.87|13539.87|13525.68|13525.68|0
1687444500000|2023-06-22 14:35:00|13534.03|13534.03|13546.34|13546.34|13546.34|13546.34|13532.78|13532.78|0
1687444800000|2023-06-22 14:40:00|13547.59|13547.59|13533.35|13533.35|13547.59|13547.59|13533.35|13533.35|0
1687445100000|2023-06-22 14:45:00|13535.85|13535.85|13541.36|13541.36|13541.36|13541.36|13532.1|13532.1|0
1687445400000|2023-06-22 14:50:00|13542.18|13542.18|13530.32|13530.32|13542.18|13542.18|13530.32|13530.32|0
1687445700000|2023-06-22 14:55:00|13532.82|13532.82|13522.13|13522.13|13532.82|13532.82|13522.13|13522.13|0
1687446000000|2023-06-22 15:00:00|13518.52|13518.52|13521.29|13521.29|13527.54|13527.54|13518.52|13518.52|0
1687446300000|2023-06-22 15:05:00|13522.54|13522.54|13518.2|13518.2|13524.41|13524.41|13518.2|13518.2|0
1687446600000|2023-06-22 15:10:00|13519.45|13519.45|13518.22|13518.22|13520.52|13520.52|13516.97|13516.97|0
1687446900000|2023-06-22 15:15:00|13521.77|13521.77|13524.6|13524.6|13524.6|13524.6|13520.52|13520.52|0
1687447200000|2023-06-22 15:20:00|13525.01|13525.01|13516.69|13516.69|13525.01|13525.01|13516.69|13516.69|0
1687447500000|2023-06-22 15:25:00|13520.24|13520.24|13522.26|13522.26|13529.83|13529.83|13520.24|13520.24|0
1687504500000|2023-06-23 07:15:00|13514.94|13514.94|13526.21|13526.21|13538.93|13538.93|13514.94|13514.94|0
1687504800000|2023-06-23 07:20:00|13529.76|13529.76|13538.04|13538.04|13540.54|13540.54|13527.4|13527.4|0
1687505100000|2023-06-23 07:25:00|13545.14|13545.14|13539.94|13539.94|13546.39|13546.39|13532.84|13532.84|0
1687505400000|2023-06-23 07:30:00|13554.13|13554.13|13541.88|13541.88|13554.13|13554.13|13530.83|13530.83|0
1687505700000|2023-06-23 07:35:00|13548.98|13548.98|13526.24|13526.24|13548.98|13548.98|13526.24|13526.24|0
1687506000000|2023-06-23 07:40:00|13519.14|13519.14|13525.19|13525.19|13525.19|13525.19|13515.39|13515.39|0
1687506300000|2023-06-23 07:45:00|13514.54|13514.54|13512.39|13512.39|13514.54|13514.54|13509.74|13509.74|0
1687506600000|2023-06-23 07:50:00|13515.1|13515.1|13491.89|13491.89|13515.1|13515.1|13491.89|13491.89|0
1687506900000|2023-06-23 07:55:00|13495.44|13495.44|13494.11|13494.11|13504.12|13504.12|13494.11|13494.11|0
1687507200000|2023-06-23 08:00:00|13497.81|13497.81|13505.45|13505.45|13505.45|13505.45|13497.81|13497.81|0
1687507500000|2023-06-23 08:05:00|13501.9|13501.9|13505.86|13505.86|13505.86|13505.86|13501.9|13501.9|0
1687507800000|2023-06-23 08:10:00|13512.96|13512.96|13509.41|13509.41|13512.96|13512.96|13509.41|13509.41|0
1687508100000|2023-06-23 08:15:00|13505.86|13505.86|13523.6|13523.6|13523.6|13523.6|13505.86|13505.86|0
1687508400000|2023-06-23 08:20:00|13524.85|13524.85|13526.1|13526.1|13526.1|13526.1|13524.85|13524.85|0
1687508700000|2023-06-23 08:25:00|13519.01|13519.01|13515.46|13515.46|13519.01|13519.01|13515.46|13515.46|0
1687509000000|2023-06-23 08:30:00|13519.01|13519.01|13526.31|13526.31|13528.81|13528.81|13517.76|13517.76|0
1687509300000|2023-06-23 08:35:00|13522.76|13522.76|13519.02|13519.02|13522.76|13522.76|13519.02|13519.02|0
1687509600000|2023-06-23 08:40:00|13521.51|13521.51|13521.51|13521.51|13525.06|13525.06|13521.51|13521.51|0
1687509900000|2023-06-23 08:45:00|13522.76|13522.76|13527.92|13527.92|13531.67|13531.67|13522.76|13522.76|0
1687510200000|2023-06-23 08:50:00|13530.42|13530.42|13516.88|13516.88|13531.67|13531.67|13513.33|13513.33|0
1687510500000|2023-06-23 08:55:00|13515.98|13515.98|13526.48|13526.48|13526.48|13526.48|13515.98|13515.98|0
1687510800000|2023-06-23 09:00:00|13522.93|13522.93|13523.08|13523.08|13523.98|13523.98|13516.88|13516.88|0
1687511100000|2023-06-23 09:05:00|13522.67|13522.67|13508.47|13508.47|13522.67|13522.67|13508.47|13508.47|0
1687511400000|2023-06-23 09:10:00|13505.97|13505.97|13502.42|13502.42|13505.97|13505.97|13502.42|13502.42|0
1687511700000|2023-06-23 09:15:00|13505.97|13505.97|13502.71|13502.71|13510.97|13510.97|13502.71|13502.71|0
1687512000000|2023-06-23 09:20:00|13495.61|13495.61|13487.62|13487.62|13498.47|13498.47|13487.62|13487.62|0
1687512300000|2023-06-23 09:25:00|13485.81|13485.81|13495.37|13495.37|13495.37|13495.37|13485.81|13485.81|0
1687512600000|2023-06-23 09:30:00|13499.12|13499.12|13499.47|13499.47|13505.38|13505.38|13495.92|13495.92|0
1687512900000|2023-06-23 09:35:00|13498.22|13498.22|13499.3|13499.3|13501.77|13501.77|13498.22|13498.22|0
1687513200000|2023-06-23 09:40:00|13501.8|13501.8|13508.69|13508.69|13509.59|13509.59|13501.8|13501.8|0
1687513500000|2023-06-23 09:45:00|13502.44|13502.44|13509.25|13509.25|13509.25|13509.25|13502.44|13502.44|0
1687513800000|2023-06-23 09:50:00|13507.44|13507.44|13505.37|13505.37|13508.92|13508.92|13504.12|13504.12|0
1687514100000|2023-06-23 09:55:00|13508.92|13508.92|13512.46|13512.46|13512.46|13512.46|13508.92|13508.92|0
1687514400000|2023-06-23 10:00:00|13513.71|13513.71|13511.56|13511.56|13513.71|13513.71|13511.56|13511.56|0
1687514700000|2023-06-23 10:05:00|13504.46|13504.46|13504.46|13504.46|13504.46|13504.46|13504.46|13504.46|0
1687515000000|2023-06-23 10:10:00|13503.56|13503.56|13497.45|13497.45|13503.56|13503.56|13494.8|13494.8|0
1687515300000|2023-06-23 10:15:00|13496.54|13496.54|13491.54|13491.54|13496.54|13496.54|13491.54|13491.54|0
1687515600000|2023-06-23 10:20:00|13487.99|13487.99|13492.99|13492.99|13495.49|13495.49|13487.99|13487.99|0
1687515900000|2023-06-23 10:25:00|13491.74|13491.74|13490.49|13490.49|13491.74|13491.74|13490.49|13490.49|0
1687516200000|2023-06-23 10:30:00|13489.59|13489.59|13490.43|13490.43|13491.33|13491.33|13489.59|13489.59|0
1687516500000|2023-06-23 10:35:00|13491.68|13491.68|13498.78|13498.78|13498.78|13498.78|13491.68|13491.68|0
1687516800000|2023-06-23 10:40:00|13502.39|13502.39|13499.35|13499.35|13503.3|13503.3|13499.35|13499.35|0
1687517100000|2023-06-23 10:45:00|13495.6|13495.6|13489.52|13489.52|13499.15|13499.15|13489.52|13489.52|0
1687517400000|2023-06-23 10:50:00|13494.94|13494.94|13490.01|13490.01|13494.94|13494.94|13490.01|13490.01|0
1687517700000|2023-06-23 10:55:00|13492.51|13492.51|13491.26|13491.26|13492.51|13492.51|13491.26|13491.26|0
1687518000000|2023-06-23 11:00:00|13492.17|13492.17|13496.45|13496.45|13497.68|13497.68|13491.26|13491.26|0
1687518300000|2023-06-23 11:05:00|13495.55|13495.55|13499.38|13499.38|13506.48|13506.48|13495.55|13495.55|0
1687518600000|2023-06-23 11:10:00|13497.57|13497.57|13508.04|13508.04|13509.27|13509.27|13494.02|13494.02|0
1687518900000|2023-06-23 11:15:00|13508.94|13508.94|13519.9|13519.9|13520.72|13520.72|13508.94|13508.94|0
1687519200000|2023-06-23 11:20:00|13518.99|13518.99|13524.19|13524.19|13526.91|13526.91|13518.16|13518.16|0
1687519500000|2023-06-23 11:25:00|13522.94|13522.94|13524.85|13524.85|13526.49|13526.49|13522.94|13522.94|0
1687519800000|2023-06-23 11:30:00|13528.4|13528.4|13528.28|13528.28|13530.27|13530.27|13525.82|13525.82|0
1687520100000|2023-06-23 11:35:00|13524.73|13524.73|13525.14|13525.14|13525.14|13525.14|13519.95|13519.95|0
1687520400000|2023-06-23 11:40:00|13518.05|13518.05|13521.55|13521.55|13522.45|13522.45|13513.91|13513.91|0
1687520700000|2023-06-23 11:45:00|13523.19|13523.19|13521.55|13521.55|13523.19|13523.19|13514.45|13514.45|0
1687521000000|2023-06-23 11:50:00|13518|13518|13520.3|13520.3|13521.55|13521.55|13518|13518|0
1687521300000|2023-06-23 11:55:00|13523.01|13523.01|13515.71|13515.71|13523.01|13523.01|13515.71|13515.71|0
1687521600000|2023-06-23 12:00:00|13516.96|13516.96|13518.21|13518.21|13520.51|13520.51|13516.96|13516.96|0
1687521900000|2023-06-23 12:05:00|13516.96|13516.96|13510.07|13510.07|13517.16|13517.16|13510.07|13510.07|0
1687522200000|2023-06-23 12:10:00|13513.62|13513.62|13509.31|13509.31|13513.62|13513.62|13509.31|13509.31|0
1687522500000|2023-06-23 12:15:00|13505.76|13505.76|13511.38|13511.38|13511.38|13511.38|13504.94|13504.94|0
1687522800000|2023-06-23 12:20:00|13509.33|13509.33|13509.33|13509.33|13509.33|13509.33|13509.33|13509.33|0
1687523100000|2023-06-23 12:25:00|13508.08|13508.08|13506.34|13506.34|13509.89|13509.89|13506.34|13506.34|0
1687523400000|2023-06-23 12:30:00|13502.79|13502.79|13503.69|13503.69|13505.5|13505.5|13500.14|13500.14|0
1687523700000|2023-06-23 12:35:00|13501.19|13501.19|13492.85|13492.85|13501.19|13501.19|13492.85|13492.85|0
1687524000000|2023-06-23 12:40:00|13485.75|13485.75|13467.95|13467.95|13485.75|13485.75|13467.95|13467.95|0
1687524300000|2023-06-23 12:45:00|13467.05|13467.05|13450.2|13450.2|13467.05|13467.05|13449.13|13449.13|0
1687524600000|2023-06-23 12:50:00|13451.1|13451.1|13440.13|13440.13|13452.91|13452.91|13440.13|13440.13|0
1687524900000|2023-06-23 12:55:00|13429.08|13429.08|13430.13|13430.13|13430.13|13430.13|13426.58|13426.58|0
1687525200000|2023-06-23 13:00:00|13423.88|13423.88|13449.58|13449.58|13449.58|13449.58|13421.24|13421.24|0
1687525500000|2023-06-23 13:05:00|13451.39|13451.39|13449.09|13449.09|13451.39|13451.39|13445.34|13445.34|0
1687525800000|2023-06-23 13:10:00|13452.64|13452.64|13472.01|13472.01|13475.42|13475.42|13452.64|13452.64|0
1687526100000|2023-06-23 13:15:00|13470.76|13470.76|13466.39|13466.39|13470.76|13470.76|13459.3|13459.3|0
1687526400000|2023-06-23 13:20:00|13461.39|13461.39|13446.36|13446.36|13464.3|13464.3|13446.36|13446.36|0
1687526700000|2023-06-23 13:25:00|13449.91|13449.91|13437.81|13437.81|13449.91|13449.91|13437.81|13437.81|0
1687527000000|2023-06-23 13:30:00|13438.72|13438.72|13440.67|13440.67|13444.91|13444.91|13435.11|13435.11|0
1687527300000|2023-06-23 13:35:00|13439.42|13439.42|13434.36|13434.36|13439.42|13439.42|13434.36|13434.36|0
1687527600000|2023-06-23 13:40:00|13436|13436|13447.13|13447.13|13447.82|13447.82|13436|13436|0
1687527900000|2023-06-23 13:45:00|13453.98|13453.98|13464.01|13464.01|13465.26|13465.26|13453.98|13453.98|0
1687528200000|2023-06-23 13:50:00|13463.1|13463.1|13467.9|13467.9|13471.2|13471.2|13463.1|13463.1|0
1687528500000|2023-06-23 13:55:00|13464.35|13464.35|13461.44|13461.44|13464.35|13464.35|13458.95|13458.95|0
1687528800000|2023-06-23 14:00:00|13457.9|13457.9|13445.8|13445.8|13457.9|13457.9|13442.39|13442.39|0
1687529100000|2023-06-23 14:05:00|13452.89|13452.89|13455.72|13455.72|13456.95|13456.95|13452.89|13452.89|0
1687529400000|2023-06-23 14:10:00|13454.82|13454.82|13468.87|13468.87|13470.32|13470.32|13454.82|13454.82|0
1687529700000|2023-06-23 14:15:00|13470.12|13470.12|13471.71|13471.71|13478.81|13478.81|13470.12|13470.12|0
1687530000000|2023-06-23 14:20:00|13478.81|13478.81|13482.22|13482.22|13489.19|13489.19|13476.04|13476.04|0
1687530300000|2023-06-23 14:25:00|13485.77|13485.77|13499.61|13499.61|13500.51|13500.51|13484.87|13484.87|0
1687530600000|2023-06-23 14:30:00|13506.7|13506.7|13519.44|13519.44|13519.44|13519.44|13505.8|13505.8|0
1687530900000|2023-06-23 14:35:00|13522.99|13522.99|13529.04|13529.04|13529.04|13529.04|13516.95|13516.95|0
1687531200000|2023-06-23 14:40:00|13532.79|13532.79|13535.05|13535.05|13535.05|13535.05|13529.02|13529.02|0
1687531500000|2023-06-23 14:45:00|13533.82|13533.82|13517.97|13517.97|13535.07|13535.07|13517.97|13517.97|0
1687531800000|2023-06-23 14:50:00|13521.52|13521.52|13519.71|13519.71|13536.06|13536.06|13518.81|13518.81|0
1687532100000|2023-06-23 14:55:00|13523.26|13523.26|13520.69|13520.69|13523.26|13523.26|13518.05|13518.05|0
1687532400000|2023-06-23 15:00:00|13519.79|13519.79|13526.06|13526.06|13526.06|13526.06|13518.97|13518.97|0
1687532700000|2023-06-23 15:05:00|13527.31|13527.31|13508.26|13508.26|13527.31|13527.31|13508.26|13508.26|0
1687533000000|2023-06-23 15:10:00|13509.16|13509.16|13505.07|13505.07|13510.07|13510.07|13504.16|13504.16|0
1687533300000|2023-06-23 15:15:00|13504.16|13504.16|13491.08|13491.08|13507.47|13507.47|13491.08|13491.08|0
1687533600000|2023-06-23 15:20:00|13487.53|13487.53|13491.07|13491.07|13498.37|13498.37|13487.12|13487.12|0
1687533900000|2023-06-23 15:25:00|13491.89|13491.89|13488.44|13488.44|13504.33|13504.33|13485.98|13485.98|0
1687763700000|2023-06-26 07:15:00|13452.66|13452.66|13431.44|13431.44|13458.91|13458.91|13428.15|13428.15|0
1687764000000|2023-06-26 07:20:00|13434.98|13434.98|13435.4|13435.4|13445.63|13445.63|13429.66|13429.66|0
1687764300000|2023-06-26 07:25:00|13428.31|13428.31|13421|13421|13428.31|13428.31|13421|13421|0
1687764600000|2023-06-26 07:30:00|13406|13406|13387.66|13387.66|13409.69|13409.69|13373.46|13373.46|0
1687764900000|2023-06-26 07:35:00|13380.56|13380.56|13360.22|13360.22|13380.56|13380.56|13348.66|13348.66|0
1687765200000|2023-06-26 07:40:00|13359.81|13359.81|13389.59|13389.59|13393.21|13393.21|13358.56|13358.56|0
1687765500000|2023-06-26 07:45:00|13386.88|13386.88|13392.21|13392.21|13392.21|13392.21|13383.66|13383.66|0
1687765800000|2023-06-26 07:50:00|13397.21|13397.21|13407.33|13407.33|13407.33|13407.33|13394.71|13394.71|0
1687766100000|2023-06-26 07:55:00|13410.88|13410.88|13422.29|13422.29|13423.34|13423.34|13410.88|13410.88|0
1687766400000|2023-06-26 08:00:00|13427.29|13427.29|13397.74|13397.74|13427.29|13427.29|13397.74|13397.74|0
1687766700000|2023-06-26 08:05:00|13392.74|13392.74|13394.04|13394.04|13401.13|13401.13|13392.74|13392.74|0
1687767000000|2023-06-26 08:10:00|13391.54|13391.54|13386.38|13386.38|13400.15|13400.15|13385.13|13385.13|0
1687767300000|2023-06-26 08:15:00|13382.63|13382.63|13387.63|13387.63|13393.68|13393.68|13382.63|13382.63|0
1687767600000|2023-06-26 08:20:00|13394.73|13394.73|13384.54|13384.54|13394.73|13394.73|13384.54|13384.54|0
1687767900000|2023-06-26 08:25:00|13387.04|13387.04|13372.23|13372.23|13387.22|13387.22|13372.23|13372.23|0
1687768200000|2023-06-26 08:30:00|13368.68|13368.68|13392.54|13392.54|13392.54|13392.54|13368.68|13368.68|0
1687768500000|2023-06-26 08:35:00|13392.13|13392.13|13395.04|13395.04|13408.4|13408.4|13392.13|13392.13|0
1687768800000|2023-06-26 08:40:00|13406.29|13406.29|13386.19|13386.19|13407.54|13407.54|13386.19|13386.19|0
1687769100000|2023-06-26 08:45:00|13385.78|13385.78|13358.99|13358.99|13385.78|13385.78|13358.99|13358.99|0
1687769400000|2023-06-26 08:50:00|13355.24|13355.24|13356.49|13356.49|13358.79|13358.79|13355.24|13355.24|0
1687769700000|2023-06-26 08:55:00|13357.72|13357.72|13365.52|13365.52|13365.52|13365.52|13357.31|13357.31|0
1687770000000|2023-06-26 09:00:00|13366.77|13366.77|13377.77|13377.77|13377.77|13377.77|13366.77|13366.77|0
1687770300000|2023-06-26 09:05:00|13375.27|13375.27|13359.71|13359.71|13375.27|13375.27|13359.71|13359.71|0
1687770600000|2023-06-26 09:10:00|13357.25|13357.25|13353.47|13353.47|13358.15|13358.15|13353.47|13353.47|0
1687771200000|2023-06-26 09:20:00|13339.28|13339.28|13333.92|13333.92|13342.83|13342.83|13332.18|13332.18|0
1687771500000|2023-06-26 09:25:00|13341.42|13341.42|13338.07|13338.07|13345.17|13345.17|13335.57|13335.57|0
1687771800000|2023-06-26 09:30:00|13339.32|13339.32|13332.01|13332.01|13341.13|13341.13|13332.01|13332.01|0
1687772100000|2023-06-26 09:35:00|13331.11|13331.11|13329.04|13329.04|13332.78|13332.78|13329.04|13329.04|0
1687772400000|2023-06-26 09:40:00|13331.53|13331.53|13340.79|13340.79|13340.79|13340.79|13331.53|13331.53|0
1687772700000|2023-06-26 09:45:00|13338.07|13338.07|13324.37|13324.37|13338.07|13338.07|13324.37|13324.37|0
1687773000000|2023-06-26 09:50:00|13321.5|13321.5|13327.55|13327.55|13327.55|13327.55|13321.5|13321.5|0
1687773300000|2023-06-26 09:55:00|13331.1|13331.1|13331.52|13331.52|13334.64|13334.64|13320.68|13320.68|0
1687773600000|2023-06-26 10:00:00|13330.27|13330.27|13343.01|13343.01|13343.01|13343.01|13328.81|13328.81|0
1687773900000|2023-06-26 10:05:00|13342.1|13342.1|13349.2|13349.2|13349.2|13349.2|13342.1|13342.1|0
1687774200000|2023-06-26 10:10:00|13342.1|13342.1|13341.69|13341.69|13342.1|13342.1|13341.69|13341.69|0
1687774500000|2023-06-26 10:15:00|13340.46|13340.46|13332.95|13332.95|13340.46|13340.46|13332.95|13332.95|0
1687774800000|2023-06-26 10:20:00|13329.4|13329.4|13330.65|13330.65|13330.65|13330.65|13325.85|13325.85|0
1687775100000|2023-06-26 10:25:00|13332.46|13332.46|13338.54|13338.54|13340.59|13340.59|13332.46|13332.46|0
1687775700000|2023-06-26 10:35:00|13339.45|13339.45|13359.01|13359.01|13359.01|13359.01|13339.45|13339.45|0
1687776000000|2023-06-26 10:40:00|13361.73|13361.73|13389.27|13389.27|13389.27|13389.27|13361.73|13361.73|0
1687776300000|2023-06-26 10:45:00|13392.81|13392.81|13382.17|13382.17|13392.81|13392.81|13382.17|13382.17|0
1687776600000|2023-06-26 10:50:00|13375.07|13375.07|13382.17|13382.17|13382.17|13382.17|13375.07|13375.07|0
1687776900000|2023-06-26 10:55:00|13383.81|13383.81|13394.46|13394.46|13394.46|13394.46|13383.81|13383.81|0
1687777200000|2023-06-26 11:00:00|13390.91|13390.91|13393.26|13393.26|13393.26|13393.26|13388.26|13388.26|0
1687777500000|2023-06-26 11:05:00|13389.71|13389.71|13382.42|13382.42|13389.71|13389.71|13382.42|13382.42|0
1687777800000|2023-06-26 11:10:00|13383.67|13383.67|13385.49|13385.49|13389.04|13389.04|13382.62|13382.62|0
1687778100000|2023-06-26 11:15:00|13384.59|13384.59|13391.68|13391.68|13391.68|13391.68|13384.59|13384.59|0
1687778400000|2023-06-26 11:20:00|13392.5|13392.5|13391.66|13391.66|13392.91|13392.91|13391.66|13391.66|0
1687778700000|2023-06-26 11:25:00|13390.42|13390.42|13391.66|13391.66|13391.66|13391.66|13390.42|13390.42|0
1687779000000|2023-06-26 11:30:00|13393.47|13393.47|13393.47|13393.47|13393.47|13393.47|13386.38|13386.38|0
1687779300000|2023-06-26 11:35:00|13395.12|13395.12|13400.96|13400.96|13400.96|13400.96|13393.87|13393.87|0
1687779900000|2023-06-26 11:45:00|13397.21|13397.21|13393.26|13393.26|13397.21|13397.21|13389.72|13389.72|0
1687780200000|2023-06-26 11:50:00|13391.46|13391.46|13393.26|13393.26|13393.26|13393.26|13391.46|13391.46|0
1687780500000|2023-06-26 11:55:00|13395.98|13395.98|13397.79|13397.79|13398.48|13398.48|13395.98|13395.98|0
1687781100000|2023-06-26 12:05:00|13394.24|13394.24|13392.99|13392.99|13397.79|13397.79|13392.99|13392.99|0
1687781400000|2023-06-26 12:10:00|13392.08|13392.08|13391.18|13391.18|13392.08|13392.08|13391.18|13391.18|0
1687781700000|2023-06-26 12:15:00|13389.37|13389.37|13394.5|13394.5|13397.37|13397.37|13386.73|13386.73|0
1687782000000|2023-06-26 12:20:00|13398.05|13398.05|13400.55|13400.55|13405.34|13405.34|13398.05|13398.05|0
1687782300000|2023-06-26 12:25:00|13397|13397|13413.29|13413.29|13413.29|13413.29|13395.75|13395.75|0
1687782600000|2023-06-26 12:30:00|13416.84|13416.84|13418.98|13418.98|13418.98|13418.98|13416.84|13416.84|0
1687782900000|2023-06-26 12:35:00|13415.43|13415.43|13414.38|13414.38|13417.93|13417.93|13414.38|13414.38|0
1687783200000|2023-06-26 12:40:00|13413.13|13413.13|13409.58|13409.58|13413.13|13413.13|13409.58|13409.58|0
1687783500000|2023-06-26 12:45:00|13407.77|13407.77|13413.97|13413.97|13413.97|13413.97|13404.23|13404.23|0
1687783800000|2023-06-26 12:50:00|13414.87|13414.87|13410.98|13410.98|13415.77|13415.77|13410.98|13410.98|0
1687784100000|2023-06-26 12:55:00|13414.53|13414.53|13415.61|13415.61|13418.07|13418.07|13414.53|13414.53|0
1687784400000|2023-06-26 13:00:00|13416.52|13416.52|13416.52|13416.52|13416.52|13416.52|13416.52|13416.52|0
1687784700000|2023-06-26 13:05:00|13414.71|13414.71|13411.16|13411.16|13414.71|13414.71|13411.16|13411.16|0
1687785000000|2023-06-26 13:10:00|13407.61|13407.61|13413.64|13413.64|13413.64|13413.64|13407.61|13407.61|0
1687785300000|2023-06-26 13:15:00|13414.54|13414.54|13408.76|13408.76|13418.51|13418.51|13404.31|13404.31|0
1687785600000|2023-06-26 13:20:00|13405.22|13405.22|13418.36|13418.36|13418.36|13418.36|13405.22|13405.22|0
1687785900000|2023-06-26 13:25:00|13419.61|13419.61|13398.53|13398.53|13419.61|13419.61|13398.53|13398.53|0
1687786200000|2023-06-26 13:30:00|13402.07|13402.07|13419.04|13419.04|13419.04|13419.04|13398.53|13398.53|0
1687786500000|2023-06-26 13:35:00|13422.58|13422.58|13443.85|13443.85|13443.85|13443.85|13422.58|13422.58|0
1687786800000|2023-06-26 13:40:00|13444.75|13444.75|13445.66|13445.66|13452.75|13452.75|13444.75|13444.75|0
1687787100000|2023-06-26 13:45:00|13452.75|13452.75|13469|13469|13469|13469|13449.2|13449.2|0
1687787400000|2023-06-26 13:50:00|13472.75|13472.75|13475.56|13475.56|13485.24|13485.24|13472.75|13472.75|0
1687787700000|2023-06-26 13:55:00|13474.31|13474.31|13476.71|13476.71|13476.71|13476.71|13473.16|13473.16|0
1687788000000|2023-06-26 14:00:00|13473.16|13473.16|13474.06|13474.06|13474.41|13474.41|13473.16|13473.16|0
1687788300000|2023-06-26 14:05:00|13472.26|13472.26|13464.3|13464.3|13479.95|13479.95|13464.3|13464.3|0
1687788600000|2023-06-26 14:10:00|13463.4|13463.4|13450.72|13450.72|13463.4|13463.4|13445.93|13445.93|0
1687788900000|2023-06-26 14:15:00|13454.27|13454.27|13459.83|13459.83|13463.58|13463.58|13454.27|13454.27|0
1687789200000|2023-06-26 14:20:00|13456.28|13456.28|13450.34|13450.34|13459.83|13459.83|13446.79|13446.79|0
1687789500000|2023-06-26 14:25:00|13449.09|13449.09|13452.82|13452.82|13452.82|13452.82|13444.29|13444.29|0
1687789800000|2023-06-26 14:30:00|13451.01|13451.01|13459.65|13459.65|13459.65|13459.65|13449.2|13449.2|0
1687790100000|2023-06-26 14:35:00|13457.84|13457.84|13444.21|13444.21|13457.84|13457.84|13444.21|13444.21|0
1687790400000|2023-06-26 14:40:00|13440.67|13440.67|13441.17|13441.17|13442.42|13442.42|13433.37|13433.37|0
1687790700000|2023-06-26 14:45:00|13439.92|13439.92|13447.2|13447.2|13447.61|13447.61|13432.01|13432.01|0
1687791000000|2023-06-26 14:50:00|13448.45|13448.45|13462.18|13462.18|13466.97|13466.97|13448.45|13448.45|0
1687791300000|2023-06-26 14:55:00|13458.63|13458.63|13460.7|13460.7|13460.7|13460.7|13453.4|13453.4|0
1687791600000|2023-06-26 15:00:00|13461.11|13461.11|13467.57|13467.57|13471.53|13471.53|13461.11|13461.11|0
1687791900000|2023-06-26 15:05:00|13466.32|13466.32|13463.47|13463.47|13473.27|13473.27|13463.47|13463.47|0
1687792200000|2023-06-26 15:10:00|13462.23|13462.23|13460.65|13460.65|13462.23|13462.23|13452.63|13452.63|0
1687792500000|2023-06-26 15:15:00|13459.74|13459.74|13445.17|13445.17|13460.65|13460.65|13444.82|13444.82|0
1687792800000|2023-06-26 15:20:00|13443.53|13443.53|13433.27|13433.27|13444.58|13444.58|13432.02|13432.02|0
1687793100000|2023-06-26 15:25:00|13432.02|13432.02|13422.97|13422.97|13435.77|13435.77|13422.97|13422.97|0
1687850100000|2023-06-27 07:15:00|13531.12|13531.12|13534.87|13534.87|13534.87|13534.87|13528.62|13528.62|0
1687850400000|2023-06-27 07:20:00|13541.97|13541.97|13540.72|13540.72|13541.97|13541.97|13537.17|13537.17|0
1687850700000|2023-06-27 07:25:00|13536.97|13536.97|13551.37|13551.37|13552.27|13552.27|13533.22|13533.22|0
1687851000000|2023-06-27 07:30:00|13550.12|13550.12|13538.6|13538.6|13558.07|13558.07|13538.6|13538.6|0
1687851300000|2023-06-27 07:35:00|13527.96|13527.96|13527.96|13527.96|13527.96|13527.96|13527.96|13527.96|0
1687851600000|2023-06-27 07:40:00|13522.96|13522.96|13496.07|13496.07|13522.96|13522.96|13496.07|13496.07|0
1687851900000|2023-06-27 07:45:00|13481.88|13481.88|13481.88|13481.88|13481.88|13481.88|13481.88|13481.88|0
1687852200000|2023-06-27 07:50:00|13482.78|13482.78|13467.54|13467.54|13482.78|13482.78|13467.54|13467.54|0
1687852500000|2023-06-27 07:55:00|13468.44|13468.44|13467.39|13467.39|13469.69|13469.69|13466.14|13466.14|0
1687852800000|2023-06-27 08:00:00|13469.89|13469.89|13445.62|13445.62|13469.89|13469.89|13441.53|13441.53|0
1687853100000|2023-06-27 08:05:00|13443.12|13443.12|13439.57|13439.57|13443.12|13443.12|13436.02|13436.02|0
1687853400000|2023-06-27 08:10:00|13438.32|13438.32|13451.74|13451.74|13451.74|13451.74|13438.32|13438.32|0
1687853700000|2023-06-27 08:15:00|13450.49|13450.49|13452.99|13452.99|13452.99|13452.99|13450.49|13450.49|0
1687854000000|2023-06-27 08:20:00|13467.18|13467.18|13456.29|13456.29|13472.98|13472.98|13456.29|13456.29|0
1687854300000|2023-06-27 08:25:00|13461.29|13461.29|13460.04|13460.04|13462.54|13462.54|13460.04|13460.04|0
1687854600000|2023-06-27 08:30:00|13456.42|13456.42|13432.23|13432.23|13456.42|13456.42|13432.23|13432.23|0
1687854900000|2023-06-27 08:35:00|13435.78|13435.78|13442.87|13442.87|13446.42|13446.42|13435.78|13435.78|0
1687855200000|2023-06-27 08:40:00|13440.37|13440.37|13432.19|13432.19|13440.37|13440.37|13426.49|13426.49|0
1687855500000|2023-06-27 08:45:00|13442.84|13442.84|13447.41|13447.41|13449.08|13449.08|13442.84|13442.84|0
1687855800000|2023-06-27 08:50:00|13448.23|13448.23|13442.38|13442.38|13448.23|13448.23|13437.38|13437.38|0
1687856100000|2023-06-27 08:55:00|13445.09|13445.09|13438.01|13438.01|13446.9|13446.9|13437.1|13437.1|0
1687856400000|2023-06-27 09:00:00|13430.91|13430.91|13431.32|13431.32|13432.57|13432.57|13430.91|13430.91|0
1687856700000|2023-06-27 09:05:00|13434.87|13434.87|13430.91|13430.91|13434.87|13434.87|13430.91|13430.91|0
1687857000000|2023-06-27 09:10:00|13427.36|13427.36|13426.11|13426.11|13427.36|13427.36|13426.11|13426.11|0
1687857300000|2023-06-27 09:15:00|13422.36|13422.36|13412.41|13412.41|13424.86|13424.86|13412.41|13412.41|0
1687857600000|2023-06-27 09:20:00|13408.86|13408.86|13412.34|13412.34|13414.97|13414.97|13407.61|13407.61|0
1687857900000|2023-06-27 09:25:00|13415.89|13415.89|13424.24|13424.24|13424.24|13424.24|13415.89|13415.89|0
1687858200000|2023-06-27 09:30:00|13422.99|13422.99|13424.8|13424.8|13424.8|13424.8|13422.99|13422.99|0
1687858500000|2023-06-27 09:35:00|13417.7|13417.7|13410.4|13410.4|13417.7|13417.7|13410.4|13410.4|0
1687858800000|2023-06-27 09:40:00|13408.6|13408.6|13399.35|13399.35|13408.6|13408.6|13399.35|13399.35|0
1687859100000|2023-06-27 09:45:00|13400.59|13400.59|13399.55|13399.55|13404.34|13404.34|13399.55|13399.55|0
1687859400000|2023-06-27 09:50:00|13402.04|13402.04|13397.05|13397.05|13402.04|13402.04|13395.8|13395.8|0
1687859700000|2023-06-27 09:55:00|13399.55|13399.55|13396.85|13396.85|13403.09|13403.09|13396.85|13396.85|0
1687860000000|2023-06-27 10:00:00|13395.94|13395.94|13398.04|13398.04|13398.04|13398.04|13390.94|13390.94|0
1687860300000|2023-06-27 10:05:00|13400.54|13400.54|13402.77|13402.77|13409.02|13409.02|13399.29|13399.29|0
1687860600000|2023-06-27 10:10:00|13392.13|13392.13|13389.42|13389.42|13392.13|13392.13|13385.87|13385.87|0
1687860900000|2023-06-27 10:15:00|13385.87|13385.87|13383.37|13383.37|13385.87|13385.87|13383.37|13383.37|0
1687861200000|2023-06-27 10:20:00|13376.27|13376.27|13380.02|13380.02|13380.02|13380.02|13376.27|13376.27|0
1687861500000|2023-06-27 10:25:00|13380.43|13380.43|13376.47|13376.47|13380.43|13380.43|13375.57|13375.57|0
1687861800000|2023-06-27 10:30:00|13374.66|13374.66|13379.46|13379.46|13379.46|13379.46|13374.66|13374.66|0
1687862100000|2023-06-27 10:35:00|13382.17|13382.17|13386.77|13386.77|13386.77|13386.77|13376.13|13376.13|0
1687862400000|2023-06-27 10:40:00|13383.22|13383.22|13379.68|13379.68|13383.22|13383.22|13379.68|13379.68|0
1687862700000|2023-06-27 10:45:00|13381.32|13381.32|13388.61|13388.61|13388.61|13388.61|13381.32|13381.32|0
1687863000000|2023-06-27 10:50:00|13392.16|13392.16|13411.01|13411.01|13411.01|13411.01|13392.16|13392.16|0
1687863300000|2023-06-27 10:55:00|13407.46|13407.46|13407.46|13407.46|13407.46|13407.46|13407.46|13407.46|0
1687863900000|2023-06-27 11:05:00|13403.91|13403.91|13393.48|13393.48|13403.91|13403.91|13389.52|13389.52|0
1687864200000|2023-06-27 11:10:00|13397.03|13397.03|13404.32|13404.32|13404.32|13404.32|13397.03|13397.03|0
1687864500000|2023-06-27 11:15:00|13406.13|13406.13|13420.33|13420.33|13420.33|13420.33|13406.13|13406.13|0
1687864800000|2023-06-27 11:20:00|13419.42|13419.42|13421.23|13421.23|13423.38|13423.38|13419.42|13419.42|0
1687865100000|2023-06-27 11:25:00|13420.32|13420.32|13425.12|13425.12|13425.12|13425.12|13420.32|13420.32|0
1687865400000|2023-06-27 11:30:00|13423.87|13423.87|13422.62|13422.62|13423.87|13423.87|13420.32|13420.32|0
1687865700000|2023-06-27 11:35:00|13418.87|13418.87|13403.43|13403.43|13418.87|13418.87|13403.43|13403.43|0
1687866000000|2023-06-27 11:40:00|13404.68|13404.68|13410.18|13410.18|13415.32|13415.32|13404.68|13404.68|0
1687866300000|2023-06-27 11:45:00|13408.37|13408.37|13409.6|13409.6|13409.6|13409.6|13404.82|13404.82|0
1687866600000|2023-06-27 11:50:00|13410.01|13410.01|13401.47|13401.47|13410.01|13410.01|13401.47|13401.47|0
1687866900000|2023-06-27 11:55:00|13405.02|13405.02|13408.13|13408.13|13411.67|13411.67|13405.02|13405.02|0
1687867200000|2023-06-27 12:00:00|13411.67|13411.67|13408.13|13408.13|13411.67|13411.67|13408.13|13408.13|0
1687867500000|2023-06-27 12:05:00|13406.88|13406.88|13406.88|13406.88|13406.88|13406.88|13406.88|13406.88|0
1687867800000|2023-06-27 12:10:00|13407.78|13407.78|13404.59|13404.59|13408.68|13408.68|13404.59|13404.59|0
1687868100000|2023-06-27 12:15:00|13401.04|13401.04|13393.35|13393.35|13401.04|13401.04|13393.35|13393.35|0
1687868400000|2023-06-27 12:20:00|13396.9|13396.9|13392.1|13392.1|13396.9|13396.9|13389.6|13389.6|0
1687868700000|2023-06-27 12:25:00|13388.55|13388.55|13372.31|13372.31|13388.55|13388.55|13372.31|13372.31|0
1687869000000|2023-06-27 12:30:00|13376.06|13376.06|13391.35|13391.35|13391.35|13391.35|13376.06|13376.06|0
1687869300000|2023-06-27 12:35:00|13387.8|13387.8|13396.13|13396.13|13396.13|13396.13|13387.8|13387.8|0
1687869600000|2023-06-27 12:40:00|13385.48|13385.48|13388.88|13388.88|13392.43|13392.43|13385.34|13385.34|0
1687869900000|2023-06-27 12:45:00|13392.43|13392.43|13378.04|13378.04|13392.43|13392.43|13378.04|13378.04|0
1687870200000|2023-06-27 12:50:00|13381.59|13381.59|13394.91|13394.91|13394.91|13394.91|13381.59|13381.59|0
1687870500000|2023-06-27 12:55:00|13391.37|13391.37|13389.92|13389.92|13391.37|13391.37|13386.37|13386.37|0
1687870800000|2023-06-27 13:00:00|13386.37|13386.37|13388.67|13388.67|13388.67|13388.67|13385.12|13385.12|0
1687871100000|2023-06-27 13:05:00|13391.16|13391.16|13395.26|13395.26|13399.01|13399.01|13387.96|13387.96|0
1687871400000|2023-06-27 13:10:00|13393.45|13393.45|13402.14|13402.14|13402.14|13402.14|13392.55|13392.55|0
1687871700000|2023-06-27 13:15:00|13403.05|13403.05|13404.86|13404.86|13404.86|13404.86|13403.05|13403.05|0
1687872000000|2023-06-27 13:20:00|13408.4|13408.4|13407.35|13407.35|13414.45|13414.45|13407.35|13407.35|0
1687872300000|2023-06-27 13:25:00|13409.41|13409.41|13409.9|13409.9|13411.46|13411.46|13405.86|13405.86|0
1687872600000|2023-06-27 13:30:00|13406.35|13406.35|13415.26|13415.26|13415.26|13415.26|13401.57|13401.57|0
1687872900000|2023-06-27 13:35:00|13418.81|13418.81|13413.11|13413.11|13418.81|13418.81|13410.05|13410.05|0
1687873200000|2023-06-27 13:40:00|13411.86|13411.86|13398.51|13398.51|13411.86|13411.86|13398.51|13398.51|0
1687873500000|2023-06-27 13:45:00|13397.26|13397.26|13383.28|13383.28|13397.26|13397.26|13375.5|13375.5|0
1687873800000|2023-06-27 13:50:00|13386.83|13386.83|13380.29|13380.29|13386.83|13386.83|13379.38|13379.38|0
1687874100000|2023-06-27 13:55:00|13372.99|13372.99|13391.54|13391.54|13391.54|13391.54|13372.99|13372.99|0
1687874400000|2023-06-27 14:00:00|13396.54|13396.54|13398.28|13398.28|13398.28|13398.28|13390.98|13390.98|0
1687874700000|2023-06-27 14:05:00|13394.73|13394.73|13391.39|13391.39|13397.23|13397.23|13391.39|13391.39|0
1687875000000|2023-06-27 14:10:00|13387.84|13387.84|13386.73|13386.73|13387.84|13387.84|13381.38|13381.38|0
1687875300000|2023-06-27 14:15:00|13390.28|13390.28|13409.18|13409.18|13409.59|13409.59|13390.28|13390.28|0
1687875600000|2023-06-27 14:20:00|13405.63|13405.63|13405.98|13405.98|13406.88|13406.88|13403.82|13403.82|0
1687875900000|2023-06-27 14:25:00|13408.48|13408.48|13407.79|13407.79|13410.28|13410.28|13407.23|13407.23|0
1687876200000|2023-06-27 14:30:00|13411.33|13411.33|13408.61|13408.61|13412.15|13412.15|13408.61|13408.61|0
1687876500000|2023-06-27 14:35:00|13412.15|13412.15|13415.9|13415.9|13417.15|13417.15|13412.15|13412.15|0
1687876800000|2023-06-27 14:40:00|13416.31|13416.31|13421.17|13421.17|13421.17|13421.17|13416.31|13416.31|0
1687877100000|2023-06-27 14:45:00|13424.92|13424.92|13430.96|13430.96|13430.96|13430.96|13424.92|13424.92|0
1687877400000|2023-06-27 14:50:00|13438.06|13438.06|13434.51|13434.51|13439.31|13439.31|13434.51|13434.51|0
1687877700000|2023-06-27 14:55:00|13430.96|13430.96|13432.41|13432.41|13432.41|13432.41|13428.47|13428.47|0
1687878000000|2023-06-27 15:00:00|13436.16|13436.16|13430.11|13430.11|13444.5|13444.5|13430.11|13430.11|0
1687878300000|2023-06-27 15:05:00|13426.56|13426.56|13423.16|13423.16|13430.11|13430.11|13423.16|13423.16|0
1687878600000|2023-06-27 15:10:00|13419.61|13419.61|13431.16|13431.16|13439.71|13439.71|13419.61|13419.61|0
1687878900000|2023-06-27 15:15:00|13428.66|13428.66|13432.29|13432.29|13446.81|13446.81|13428.66|13428.66|0
1687879200000|2023-06-27 15:20:00|13433.54|13433.54|13438.6|13438.6|13443.17|13443.17|13432.29|13432.29|0
1687879500000|2023-06-27 15:25:00|13439.51|13439.51|13452.18|13452.18|13452.18|13452.18|13439.51|13439.51|0
1687936500000|2023-06-28 07:15:00|13549.07|13549.07|13559.26|13559.26|13566.36|13566.36|13549.07|13549.07|0
1687936800000|2023-06-28 07:20:00|13558.01|13558.01|13569.77|13569.77|13569.77|13569.77|13553.02|13553.02|0
1687937100000|2023-06-28 07:25:00|13576.87|13576.87|13574.57|13574.57|13580.81|13580.81|13573.32|13573.32|0
1687937400000|2023-06-28 07:30:00|13567.47|13567.47|13567.3|13567.3|13567.47|13567.47|13565.66|13565.66|0
1687937700000|2023-06-28 07:35:00|13560.21|13560.21|13556.8|13556.8|13560.21|13560.21|13555.75|13555.75|0
1687938000000|2023-06-28 07:40:00|13559.3|13559.3|13562.01|13562.01|13563.82|13563.82|13559.3|13559.3|0
1687938300000|2023-06-28 07:45:00|13569.11|13569.11|13560.56|13560.56|13569.11|13569.11|13560.56|13560.56|0
1687938600000|2023-06-28 07:50:00|13555.57|13555.57|13581.65|13581.65|13581.65|13581.65|13553.07|13553.07|0
1687938900000|2023-06-28 07:55:00|13592.3|13592.3|13581.65|13581.65|13599.4|13599.4|13581.65|13581.65|0
1687939200000|2023-06-28 08:00:00|13574.56|13574.56|13574.56|13574.56|13574.56|13574.56|13574.56|13574.56|0
1687939500000|2023-06-28 08:05:00|13578.31|13578.31|13573.71|13573.71|13580.81|13580.81|13573.71|13573.71|0
1687939800000|2023-06-28 08:10:00|13574.12|13574.12|13574.12|13574.12|13574.12|13574.12|13574.12|13574.12|0
1687940100000|2023-06-28 08:15:00|13572.87|13572.87|13564.52|13564.52|13572.87|13572.87|13564.52|13564.52|0
1687940400000|2023-06-28 08:20:00|13567.02|13567.02|13568.27|13568.27|13569.52|13569.52|13567.02|13567.02|0
1687940700000|2023-06-28 08:25:00|13570.08|13570.08|13571.33|13571.33|13571.33|13571.33|13568.83|13568.83|0
1687941000000|2023-06-28 08:30:00|13575.02|13575.02|13578.8|13578.8|13578.8|13578.8|13571.7|13571.7|0
1687941300000|2023-06-28 08:35:00|13575.05|13575.05|13570.84|13570.84|13575.05|13575.05|13565.84|13565.84|0
1687941600000|2023-06-28 08:40:00|13574.39|13574.39|13580.65|13580.65|13580.65|13580.65|13574.39|13574.39|0
1687941900000|2023-06-28 08:45:00|13583.15|13583.15|13583.37|13583.37|13583.37|13583.37|13579.4|13579.4|0
1687942200000|2023-06-28 08:50:00|13584.27|13584.27|13611.57|13611.57|13611.57|13611.57|13584.27|13584.27|0
1687942500000|2023-06-28 08:55:00|13618.66|13618.66|13620.82|13620.82|13629.31|13629.31|13618.66|13618.66|0
1687942800000|2023-06-28 09:00:00|13619.01|13619.01|13607.6|13607.6|13619.01|13619.01|13607.11|13607.11|0
1687943100000|2023-06-28 09:05:00|13605.1|13605.1|13600.65|13600.65|13606.01|13606.01|13600.65|13600.65|0
1687943400000|2023-06-28 09:10:00|13601.9|13601.9|13594.25|13594.25|13601.9|13601.9|13594.25|13594.25|0
1687943700000|2023-06-28 09:15:00|13596.74|13596.74|13597.65|13597.65|13600.29|13600.29|13596.74|13596.74|0
1687944000000|2023-06-28 09:20:00|13600.36|13600.36|13601.27|13601.27|13601.27|13601.27|13600.36|13600.36|0
1687944300000|2023-06-28 09:25:00|13604.81|13604.81|13604.81|13604.81|13604.81|13604.81|13603.56|13603.56|0
1687944600000|2023-06-28 09:30:00|13606.06|13606.06|13606.83|13606.83|13606.83|13606.83|13599.73|13599.73|0
1687944900000|2023-06-28 09:35:00|13610.38|13610.38|13614.13|13614.13|13614.13|13614.13|13610.38|13610.38|0
1687945200000|2023-06-28 09:40:00|13613.22|13613.22|13628.67|13628.67|13628.67|13628.67|13613.22|13613.22|0
1687945500000|2023-06-28 09:45:00|13629.92|13629.92|13628.24|13628.24|13630.74|13630.74|13628.24|13628.24|0
1687945800000|2023-06-28 09:50:00|13633.66|13633.66|13634.57|13634.57|13634.57|13634.57|13633.66|13633.66|0
1687946100000|2023-06-28 09:55:00|13633.32|13633.32|13640.42|13640.42|13640.42|13640.42|13633.32|13633.32|0
1687946400000|2023-06-28 10:00:00|13643.96|13643.96|13647.02|13647.02|13647.02|13647.02|13643.96|13643.96|0
1687946700000|2023-06-28 10:05:00|13647.84|13647.84|13659.57|13659.57|13659.57|13659.57|13647.84|13647.84|0
1687947000000|2023-06-28 10:10:00|13657.77|13657.77|13660.23|13660.23|13660.23|13660.23|13657.77|13657.77|0
1687947300000|2023-06-28 10:15:00|13661.48|13661.48|13658.03|13658.03|13671.87|13671.87|13658.03|13658.03|0
1687947600000|2023-06-28 10:20:00|13654.48|13654.48|13654.69|13654.69|13654.69|13654.69|13651.98|13651.98|0
1687947900000|2023-06-28 10:25:00|13657.19|13657.19|13663.45|13663.45|13663.45|13663.45|13657.19|13657.19|0
1687948200000|2023-06-28 10:30:00|13663.04|13663.04|13648.07|13648.07|13663.86|13663.86|13648.07|13648.07|0
1687948500000|2023-06-28 10:35:00|13646.82|13646.82|13653.02|13653.02|13656.56|13656.56|13645.01|13645.01|0
1687948800000|2023-06-28 10:40:00|13650.52|13650.52|13650.86|13650.86|13659.91|13659.91|13649.27|13649.27|0
1687949100000|2023-06-28 10:45:00|13653.36|13653.36|13669.76|13669.76|13669.76|13669.76|13653.36|13653.36|0
1687949400000|2023-06-28 10:50:00|13670.67|13670.67|13667.08|13667.08|13674.04|13674.04|13667.08|13667.08|0
1687949700000|2023-06-28 10:55:00|13665.28|13665.28|13665.28|13665.28|13665.28|13665.28|13662.78|13662.78|0
1687950000000|2023-06-28 11:00:00|13668.82|13668.82|13669.73|13669.73|13670.63|13670.63|13668.82|13668.82|0
1687950300000|2023-06-28 11:05:00|13670.63|13670.63|13671.54|13671.54|13671.54|13671.54|13670.63|13670.63|0
1687950600000|2023-06-28 11:10:00|13678.63|13678.63|13682.36|13682.36|13682.36|13682.36|13678.63|13678.63|0
1687950900000|2023-06-28 11:15:00|13683.27|13683.27|13687.72|13687.72|13687.72|13687.72|13683.27|13683.27|0
1687951200000|2023-06-28 11:20:00|13689.53|13689.53|13680.19|13680.19|13689.53|13689.53|13680.19|13680.19|0
1687951800000|2023-06-28 11:30:00|13676.65|13676.65|13674.15|13674.15|13676.65|13676.65|13674.15|13674.15|0
1687952700000|2023-06-28 11:45:00|13677.7|13677.7|13687.64|13687.64|13687.64|13687.64|13677.7|13677.7|0
1687953000000|2023-06-28 11:50:00|13686.39|13686.39|13673.44|13673.44|13686.39|13686.39|13673.44|13673.44|0
1687953300000|2023-06-28 11:55:00|13674.34|13674.34|13666|13666|13674.34|13674.34|13666|13666|0
1687953600000|2023-06-28 12:00:00|13669.55|13669.55|13657.1|13657.1|13669.55|13669.55|13657.1|13657.1|0
1687953900000|2023-06-28 12:05:00|13655.3|13655.3|13649.03|13649.03|13655.3|13655.3|13649.03|13649.03|0
1687954200000|2023-06-28 12:10:00|13648.13|13648.13|13654.94|13654.94|13654.94|13654.94|13646.88|13646.88|0
1687954500000|2023-06-28 12:15:00|13652.44|13652.44|13654.81|13654.81|13654.81|13654.81|13651.19|13651.19|0
1687954800000|2023-06-28 12:20:00|13653.56|13653.56|13647.64|13647.64|13653.56|13653.56|13646|13646|0
1687955100000|2023-06-28 12:25:00|13650.14|13650.14|13646.18|13646.18|13650.14|13650.14|13646.18|13646.18|0
1687955400000|2023-06-28 12:30:00|13649.8|13649.8|13665.73|13665.73|13665.73|13665.73|13649.8|13649.8|0
1687955700000|2023-06-28 12:35:00|13662.19|13662.19|13668.15|13668.15|13669.05|13669.05|13662.19|13662.19|0
1687956000000|2023-06-28 12:40:00|13666.9|13666.9|13670.59|13670.59|13670.59|13670.59|13666.9|13666.9|0
1687956300000|2023-06-28 12:45:00|13669.35|13669.35|13668.1|13668.1|13669.35|13669.35|13664.55|13664.55|0
1687956600000|2023-06-28 12:50:00|13669|13669|13668.65|13668.65|13672.55|13672.55|13666.68|13666.68|0
1687956900000|2023-06-28 12:55:00|13670.29|13670.29|13669.88|13669.88|13671.93|13671.93|13669.88|13669.88|0
1687957200000|2023-06-28 13:00:00|13672.38|13672.38|13676.13|13676.13|13676.13|13676.13|13672.38|13672.38|0
1687957500000|2023-06-28 13:05:00|13679.68|13679.68|13658.62|13658.62|13679.68|13679.68|13658.62|13658.62|0
1687957800000|2023-06-28 13:10:00|13657.37|13657.37|13657.37|13657.37|13657.37|13657.37|13657.37|13657.37|0
1687958100000|2023-06-28 13:15:00|13658.27|13658.27|13673.44|13673.44|13673.44|13673.44|13658.27|13658.27|0
1687958400000|2023-06-28 13:20:00|13674.69|13674.69|13643.59|13643.59|13674.69|13674.69|13643.59|13643.59|0
1687958700000|2023-06-28 13:25:00|13642.68|13642.68|13640.87|13640.87|13646.23|13646.23|13639.62|13639.62|0
1687959000000|2023-06-28 13:30:00|13639.62|13639.62|13663.09|13663.09|13663.91|13663.91|13631.69|13631.69|0
1687959300000|2023-06-28 13:35:00|13665.8|13665.8|13669.19|13669.19|13670.99|13670.99|13664.39|13664.39|0
1687959600000|2023-06-28 13:40:00|13669.6|13669.6|13658.36|13658.36|13676.22|13676.22|13658.36|13658.36|0
1687959900000|2023-06-28 13:45:00|13657.11|13657.11|13652.47|13652.47|13657.11|13657.11|13648.93|13648.93|0
1687960200000|2023-06-28 13:50:00|13651.22|13651.22|13652.62|13652.62|13654.78|13654.78|13645.52|13645.52|0
1687960500000|2023-06-28 13:55:00|13651.37|13651.37|13657.17|13657.17|13657.17|13657.17|13650.12|13650.12|0
1687960800000|2023-06-28 14:00:00|13655.92|13655.92|13673.08|13673.08|13673.08|13673.08|13655.92|13655.92|0
1687961100000|2023-06-28 14:05:00|13675.58|13675.58|13686.77|13686.77|13689.09|13689.09|13675.58|13675.58|0
1687961400000|2023-06-28 14:10:00|13685.52|13685.52|13675.44|13675.44|13685.52|13685.52|13675.44|13675.44|0
1687961700000|2023-06-28 14:15:00|13674.62|13674.62|13670.89|13670.89|13674.62|13674.62|13670.87|13670.87|0
1687962000000|2023-06-28 14:20:00|13669.64|13669.64|13669.64|13669.64|13673.39|13673.39|13667.83|13667.83|0
1687962300000|2023-06-28 14:25:00|13668.74|13668.74|13645.21|13645.21|13668.74|13668.74|13645.21|13645.21|0
1687962600000|2023-06-28 14:30:00|13646.11|13646.11|13646.66|13646.66|13646.66|13646.66|13640.41|13640.41|0
1687962900000|2023-06-28 14:35:00|13649.12|13649.12|13664.24|13664.24|13664.24|13664.24|13643.98|13643.98|0
1687963200000|2023-06-28 14:40:00|13662.99|13662.99|13667.44|13667.44|13668.69|13668.69|13661.74|13661.74|0
1687963500000|2023-06-28 14:45:00|13662.44|13662.44|13655.92|13655.92|13662.44|13662.44|13655.92|13655.92|0
1687963800000|2023-06-28 14:50:00|13652.37|13652.37|13645.38|13645.38|13652.37|13652.37|13642.32|13642.32|0
1687964100000|2023-06-28 14:55:00|13638.28|13638.28|13625.76|13625.76|13638.47|13638.47|13623.26|13623.26|0
1687964400000|2023-06-28 15:00:00|13629.31|13629.31|13628.77|13628.77|13634.52|13634.52|13624.17|13624.17|0
1687964700000|2023-06-28 15:05:00|13630.93|13630.93|13624.32|13624.32|13630.93|13630.93|13618.27|13618.27|0
1687965000000|2023-06-28 15:10:00|13625.22|13625.22|13614.28|13614.28|13625.22|13625.22|13614.28|13614.28|0
1687965300000|2023-06-28 15:15:00|13613.37|13613.37|13616.94|13616.94|13623.19|13623.19|13607.12|13607.12|0
1687965600000|2023-06-28 15:20:00|13620.49|13620.49|13620.32|13620.32|13626.22|13626.22|13615.13|13615.13|0
1687965900000|2023-06-28 15:25:00|13616.77|13616.77|13617.87|13617.87|13623.53|13623.53|13615.37|13615.37|0
1688022900000|2023-06-29 07:15:00|13614.4|13614.4|13605.07|13605.07|13625.24|13625.24|13605.07|13605.07|0
1688023200000|2023-06-29 07:20:00|13594.43|13594.43|13604.58|13604.58|13604.58|13604.58|13593.38|13593.38|0
1688023500000|2023-06-29 07:25:00|13603.33|13603.33|13582.86|13582.86|13603.33|13603.33|13582.86|13582.86|0
1688023800000|2023-06-29 07:30:00|13579.31|13579.31|13579.44|13579.44|13590.32|13590.32|13566.82|13566.82|0
1688024100000|2023-06-29 07:35:00|13581.08|13581.08|13560.21|13560.21|13581.08|13581.08|13560.21|13560.21|0
1688024400000|2023-06-29 07:40:00|13558.96|13558.96|13569.61|13569.61|13576.9|13576.9|13558.96|13558.96|0
1688024700000|2023-06-29 07:45:00|13564.61|13564.61|13560.16|13560.16|13564.61|13564.61|13558.91|13558.91|0
1688025000000|2023-06-29 07:50:00|13558.92|13558.92|13551.83|13551.83|13558.92|13558.92|13551.83|13551.83|0
1688025300000|2023-06-29 07:55:00|13550.02|13550.02|13557.32|13557.32|13557.32|13557.32|13550.02|13550.02|0
1688025600000|2023-06-29 08:00:00|13560.86|13560.86|13560.7|13560.7|13564.41|13564.41|13560.7|13560.7|0
1688025900000|2023-06-29 08:05:00|13561.95|13561.95|13560.7|13560.7|13561.95|13561.95|13560.7|13560.7|0
1688026200000|2023-06-29 08:10:00|13561.95|13561.95|13565.5|13565.5|13569.05|13569.05|13561.95|13561.95|0
1688026500000|2023-06-29 08:15:00|13563.86|13563.86|13556.56|13556.56|13563.86|13563.86|13556.56|13556.56|0
1688026800000|2023-06-29 08:20:00|13560.11|13560.11|13564.5|13564.5|13564.91|13564.91|13560.11|13560.11|0
1688027100000|2023-06-29 08:25:00|13560.95|13560.95|13546.01|13546.01|13560.95|13560.95|13546.01|13546.01|0
1688027400000|2023-06-29 08:30:00|13547.82|13547.82|13547.69|13547.69|13551.43|13551.43|13545.61|13545.61|0
1688027700000|2023-06-29 08:35:00|13548.51|13548.51|13549.12|13549.12|13552.67|13552.67|13547.87|13547.87|0
1688028000000|2023-06-29 08:40:00|13552.67|13552.67|13566.91|13566.91|13574.21|13574.21|13552.67|13552.67|0
1688028300000|2023-06-29 08:45:00|13563.17|13563.17|13564.52|13564.52|13565.77|13565.77|13562.02|13562.02|0
1688028600000|2023-06-29 08:50:00|13567.02|13567.02|13560.67|13560.67|13568.82|13568.82|13560.67|13560.67|0
1688028900000|2023-06-29 08:55:00|13561.57|13561.57|13565.67|13565.67|13565.67|13565.67|13560.67|13560.67|0
1688029200000|2023-06-29 09:00:00|13564.42|13564.42|13563.6|13563.6|13564.42|13564.42|13563.6|13563.6|0
1688029500000|2023-06-29 09:05:00|13562.37|13562.37|13552.11|13552.11|13562.37|13562.37|13552.11|13552.11|0
1688029800000|2023-06-29 09:10:00|13553.36|13553.36|13549.89|13549.89|13558.01|13558.01|13549.89|13549.89|0
1688030100000|2023-06-29 09:15:00|13546.35|13546.35|13532.2|13532.2|13548.64|13548.64|13532.2|13532.2|0
1688030400000|2023-06-29 09:20:00|13529.7|13529.7|13534.99|13534.99|13534.99|13534.99|13527.89|13527.89|0
1688030700000|2023-06-29 09:25:00|13535.89|13535.89|13538.46|13538.46|13538.46|13538.46|13535.89|13535.89|0
1688031000000|2023-06-29 09:30:00|13539.36|13539.36|13539.21|13539.21|13540.46|13540.46|13533.17|13533.17|0
1688031300000|2023-06-29 09:35:00|13535.67|13535.67|13537.31|13537.31|13537.31|13537.31|13535.67|13535.67|0
1688031600000|2023-06-29 09:40:00|13541.06|13541.06|13541.47|13541.47|13541.47|13541.47|13538.56|13538.56|0
1688031900000|2023-06-29 09:45:00|13538.97|13538.97|13542.52|13542.52|13542.52|13542.52|13537.72|13537.72|0
1688032200000|2023-06-29 09:50:00|13546.06|13546.06|13550.86|13550.86|13550.86|13550.86|13546.06|13546.06|0
1688032500000|2023-06-29 09:55:00|13549.61|13549.61|13550.86|13550.86|13554.41|13554.41|13549.61|13549.61|0
1688032800000|2023-06-29 10:00:00|13547.31|13547.31|13546.56|13546.56|13547.31|13547.31|13546.06|13546.06|0
1688033100000|2023-06-29 10:05:00|13544.06|13544.06|13544.96|13544.96|13544.96|13544.96|13544.06|13544.06|0
1688033400000|2023-06-29 10:10:00|13548.51|13548.51|13574.51|13574.51|13574.51|13574.51|13548.51|13548.51|0
1688033700000|2023-06-29 10:15:00|13578.06|13578.06|13565.34|13565.34|13578.06|13578.06|13565.34|13565.34|0
1688034000000|2023-06-29 10:20:00|13568.89|13568.89|13568.89|13568.89|13568.89|13568.89|13568.89|13568.89|0
1688034300000|2023-06-29 10:25:00|13565.14|13565.14|13563.96|13563.96|13565.14|13565.14|13560.34|13560.34|0
1688034600000|2023-06-29 10:30:00|13562.15|13562.15|13562.15|13562.15|13562.15|13562.15|13562.15|13562.15|0
1688034900000|2023-06-29 10:35:00|13563.05|13563.05|13565.66|13565.66|13568.16|13568.16|13563.05|13563.05|0
1688035500000|2023-06-29 10:45:00|13569.21|13569.21|13574.05|13574.05|13574.46|13574.46|13569.21|13569.21|0
1688035800000|2023-06-29 10:50:00|13577.79|13577.79|13576.54|13576.54|13577.79|13577.79|13576.54|13576.54|0
1688036400000|2023-06-29 11:00:00|13573|13573|13570.58|13570.58|13573|13573|13569.68|13569.68|0
1688037000000|2023-06-29 11:10:00|13567.03|13567.03|13573.28|13573.28|13573.28|13573.28|13567.03|13567.03|0
1688037300000|2023-06-29 11:15:00|13574.53|13574.53|13572.03|13572.03|13574.53|13574.53|13572.03|13572.03|0
1688037600000|2023-06-29 11:20:00|13573.28|13573.28|13573.28|13573.28|13573.28|13573.28|13573.28|13573.28|0
1688037900000|2023-06-29 11:25:00|13572.38|13572.38|13573.28|13573.28|13573.28|13573.28|13572.38|13572.38|0
1688038200000|2023-06-29 11:30:00|13574.53|13574.53|13572.03|13572.03|13574.53|13574.53|13570.98|13570.98|0
1688038500000|2023-06-29 11:35:00|13570.78|13570.78|13567.25|13567.25|13570.78|13570.78|13566|13566|0
1688038800000|2023-06-29 11:40:00|13566.35|13566.35|13569.89|13569.89|13569.89|13569.89|13566.35|13566.35|0
1688039100000|2023-06-29 11:45:00|13566.35|13566.35|13575.5|13575.5|13575.5|13575.5|13566.35|13566.35|0
1688039400000|2023-06-29 11:50:00|13571.95|13571.95|13573.2|13573.2|13573.2|13573.2|13570.7|13570.7|0
1688040000000|2023-06-29 12:00:00|13574.45|13574.45|13576.04|13576.04|13578.2|13578.2|13574.45|13574.45|0
1688040300000|2023-06-29 12:05:00|13574.79|13574.79|13574.79|13574.79|13574.79|13574.79|13574.79|13574.79|0
1688040600000|2023-06-29 12:10:00|13571.24|13571.24|13570.9|13570.9|13572.15|13572.15|13570.9|13570.9|0
1688040900000|2023-06-29 12:15:00|13569.65|13569.65|13562.9|13562.9|13569.65|13569.65|13558.1|13558.1|0
1688041200000|2023-06-29 12:20:00|13561.65|13561.65|13564.15|13564.15|13564.15|13564.15|13558.1|13558.1|0
1688041500000|2023-06-29 12:25:00|13565.05|13565.05|13565.05|13565.05|13565.05|13565.05|13561.5|13561.5|0
1688041800000|2023-06-29 12:30:00|13568.8|13568.8|13566.09|13566.09|13568.8|13568.8|13564|13564|0
1688042100000|2023-06-29 12:35:00|13563.59|13563.59|13560.94|13560.94|13564.49|13564.49|13560.94|13560.94|0
1688042400000|2023-06-29 12:40:00|13557.39|13557.39|13547.54|13547.54|13557.39|13557.39|13544.05|13544.05|0
1688042700000|2023-06-29 12:45:00|13543.79|13543.79|13542.34|13542.34|13557.14|13557.14|13542.34|13542.34|0
1688043000000|2023-06-29 12:50:00|13545.89|13545.89|13545.89|13545.89|13545.89|13545.89|13545.89|13545.89|0
1688043300000|2023-06-29 12:55:00|13542.14|13542.14|13539.09|13539.09|13543.39|13543.39|13539.09|13539.09|0
1688043600000|2023-06-29 13:00:00|13535.54|13535.54|13532.84|13532.84|13535.54|13535.54|13528.04|13528.04|0
1688043900000|2023-06-29 13:05:00|13531.93|13531.93|13530.34|13530.34|13531.93|13531.93|13526.93|13526.93|0
1688044200000|2023-06-29 13:10:00|13529.43|13529.43|13528.53|13528.53|13529.43|13529.43|13528.53|13528.53|0
1688044500000|2023-06-29 13:15:00|13532.28|13532.28|13548.2|13548.2|13549.11|13549.11|13532.28|13532.28|0
1688044800000|2023-06-29 13:20:00|13547.3|13547.3|13542.5|13542.5|13547.3|13547.3|13542.5|13542.5|0
1688045100000|2023-06-29 13:25:00|13543.75|13543.75|13540.81|13540.81|13543.75|13543.75|13537.99|13537.99|0
1688045400000|2023-06-29 13:30:00|13539.17|13539.17|13548.37|13548.37|13548.37|13548.37|13531.27|13531.27|0
1688045700000|2023-06-29 13:35:00|13549.62|13549.62|13566.7|13566.7|13566.7|13566.7|13543.42|13543.42|0
1688046000000|2023-06-29 13:40:00|13564.2|13564.2|13546.97|13546.97|13564.2|13564.2|13545.51|13545.51|0
1688046300000|2023-06-29 13:45:00|13546.15|13546.15|13554.5|13554.5|13554.5|13554.5|13542.4|13542.4|0
1688046600000|2023-06-29 13:50:00|13553.25|13553.25|13555.27|13555.27|13561.52|13561.52|13551.44|13551.44|0
1688046900000|2023-06-29 13:55:00|13556.52|13556.52|13550.57|13550.57|13556.52|13556.52|13550.57|13550.57|0
1688047200000|2023-06-29 14:00:00|13551.82|13551.82|13561.52|13561.52|13567.57|13567.57|13551.82|13551.82|0
1688047500000|2023-06-29 14:05:00|13560.62|13560.62|13540.54|13540.54|13560.62|13560.62|13538.04|13538.04|0
1688047800000|2023-06-29 14:10:00|13539.64|13539.64|13546.79|13546.79|13546.99|13546.99|13532.54|13532.54|0
1688048100000|2023-06-29 14:15:00|13545.54|13545.54|13541.38|13541.38|13546.79|13546.79|13541.38|13541.38|0
1688048400000|2023-06-29 14:20:00|13543.88|13543.88|13544.85|13544.85|13552.33|13552.33|13543.88|13543.88|0
1688048700000|2023-06-29 14:25:00|13541.3|13541.3|13541.66|13541.66|13549.17|13549.17|13541.3|13541.3|0
1688049000000|2023-06-29 14:30:00|13537.91|13537.91|13534.98|13534.98|13537.91|13537.91|13532.91|13532.91|0
1688049300000|2023-06-29 14:35:00|13536.23|13536.23|13530.14|13530.14|13537.48|13537.48|13530.14|13530.14|0
1688049600000|2023-06-29 14:40:00|13526.59|13526.59|13523.33|13523.33|13533.69|13533.69|13523.33|13523.33|0
1688049900000|2023-06-29 14:45:00|13520.83|13520.83|13491.69|13491.69|13520.83|13520.83|13490.44|13490.44|0
1688050200000|2023-06-29 14:50:00|13488.14|13488.14|13496.21|13496.21|13503.71|13503.71|13479.24|13479.24|0
1688050500000|2023-06-29 14:55:00|13499.96|13499.96|13497.66|13497.66|13502.46|13502.46|13497.66|13497.66|0
1688050800000|2023-06-29 15:00:00|13498.91|13498.91|13501.69|13501.69|13508.98|13508.98|13491.49|13491.49|0
1688051100000|2023-06-29 15:05:00|13505.23|13505.23|13519.48|13519.48|13520.88|13520.88|13505.23|13505.23|0
1688051400000|2023-06-29 15:10:00|13520.73|13520.73|13526.58|13526.58|13526.58|13526.58|13519.48|13519.48|0
1688051700000|2023-06-29 15:15:00|13525.35|13525.35|13528.62|13528.62|13529.87|13529.87|13524.45|13524.45|0
1688052000000|2023-06-29 15:20:00|13527.37|13527.37|13516.87|13516.87|13527.37|13527.37|13516.87|13516.87|0
1688052300000|2023-06-29 15:25:00|13515.62|13515.62|13532.37|13532.37|13537.31|13537.31|13515.62|13515.62|0
1688109300000|2023-06-30 07:15:00|13704.29|13704.29|13708.74|13708.74|13709.65|13709.65|13704.29|13704.29|0
1688109600000|2023-06-30 07:20:00|13687.45|13687.45|13678.2|13678.2|13697.05|13697.05|13678.2|13678.2|0
1688109900000|2023-06-30 07:25:00|13681.75|13681.75|13678|13678|13681.75|13681.75|13678|13678|0
1688110200000|2023-06-30 07:30:00|13685.1|13685.1|13687.6|13687.6|13687.6|13687.6|13685.1|13685.1|0
1688110500000|2023-06-30 07:35:00|13688.85|13688.85|13681.55|13681.55|13688.85|13688.85|13681.55|13681.55|0
1688110800000|2023-06-30 07:40:00|13692.2|13692.2|13671.26|13671.26|13692.2|13692.2|13671.26|13671.26|0
1688111100000|2023-06-30 07:45:00|13672.08|13672.08|13673.33|13673.33|13673.33|13673.33|13672.08|13672.08|0
1688111400000|2023-06-30 07:50:00|13674.24|13674.24|13686.73|13686.73|13686.73|13686.73|13674.24|13674.24|0
1688111700000|2023-06-30 07:55:00|13687.98|13687.98|13704.84|13704.84|13704.84|13704.84|13687.98|13687.98|0
1688112000000|2023-06-30 08:00:00|13711.09|13711.09|13718.98|13718.98|13718.98|13718.98|13711.09|13711.09|0
1688112300000|2023-06-30 08:05:00|13720.23|13720.23|13718.98|13718.98|13723.98|13723.98|13718.98|13718.98|0
1688112600000|2023-06-30 08:10:00|13722.73|13722.73|13727.72|13727.72|13727.72|13727.72|13722.73|13722.73|0
1688112900000|2023-06-30 08:15:00|13730.22|13730.22|13728.97|13728.97|13730.22|13730.22|13727.72|13727.72|0
1688113200000|2023-06-30 08:20:00|13726.48|13726.48|13731.27|13731.27|13733.57|13733.57|13726.48|13726.48|0
1688113500000|2023-06-30 08:25:00|13727.72|13727.72|13724.18|13724.18|13727.72|13727.72|13721.68|13721.68|0
1688113800000|2023-06-30 08:30:00|13725.43|13725.43|13723.75|13723.75|13725.43|13725.43|13718.33|13718.33|0
1688114100000|2023-06-30 08:35:00|13722.5|13722.5|13725|13725|13726.25|13726.25|13722.5|13722.5|0
1688114400000|2023-06-30 08:40:00|13727.5|13727.5|13723.75|13723.75|13730|13730|13722.5|13722.5|0
1688114700000|2023-06-30 08:45:00|13730.85|13730.85|13733.84|13733.84|13733.84|13733.84|13730.29|13730.29|0
1688115000000|2023-06-30 08:50:00|13737.39|13737.39|13737.39|13737.39|13737.39|13737.39|13736.14|13736.14|0
1688115300000|2023-06-30 08:55:00|13738.64|13738.64|13739.69|13739.69|13739.89|13739.89|13736.14|13736.14|0
1688115600000|2023-06-30 09:00:00|13742.19|13742.19|13743.44|13743.44|13743.44|13743.44|13742.19|13742.19|0
1688115900000|2023-06-30 09:05:00|13746.99|13746.99|13751.98|13751.98|13751.98|13751.98|13746.99|13746.99|0
1688116200000|2023-06-30 09:10:00|13753.23|13753.23|13751.98|13751.98|13753.23|13753.23|13751.98|13751.98|0
1688116500000|2023-06-30 09:15:00|13753.23|13753.23|13750.93|13750.93|13753.23|13753.23|13749.69|13749.69|0
1688116800000|2023-06-30 09:20:00|13749.69|13749.69|13749.69|13749.69|13749.69|13749.69|13749.69|13749.69|0
1688117100000|2023-06-30 09:25:00|13750.93|13750.93|13744.69|13744.69|13750.93|13750.93|13744.69|13744.69|0
1688117400000|2023-06-30 09:30:00|13745.92|13745.92|13738.42|13738.42|13745.92|13745.92|13738.42|13738.42|0
1688117700000|2023-06-30 09:35:00|13737.17|13737.17|13744.47|13744.47|13744.47|13744.47|13737.17|13737.17|0
1688118000000|2023-06-30 09:40:00|13741.59|13741.59|13741.59|13741.59|13741.59|13741.59|13741.59|13741.59|0
1688118300000|2023-06-30 09:45:00|13734.5|13734.5|13745.14|13745.14|13745.14|13745.14|13734.5|13734.5|0
1688118600000|2023-06-30 09:50:00|13742.64|13742.64|13737.65|13737.65|13742.64|13742.64|13737.65|13737.65|0
1688118900000|2023-06-30 09:55:00|13731.4|13731.4|13721.6|13721.6|13731.4|13731.4|13721.6|13721.6|0
1688119200000|2023-06-30 10:00:00|13718.05|13718.05|13718.05|13718.05|13718.05|13718.05|13718.05|13718.05|0
1688119500000|2023-06-30 10:05:00|13721.6|13721.6|13724.1|13724.1|13724.1|13724.1|13717.85|13717.85|0
1688119800000|2023-06-30 10:10:00|13725.33|13725.33|13728.88|13728.88|13728.88|13728.88|13725.33|13725.33|0
1688120100000|2023-06-30 10:15:00|13729.78|13729.78|13730.69|13730.69|13730.69|13730.69|13728.88|13728.88|0
1688120700000|2023-06-30 10:25:00|13731.59|13731.59|13731.59|13731.59|13731.59|13731.59|13731.59|13731.59|0
1688121000000|2023-06-30 10:30:00|13730.34|13730.34|13739.94|13739.94|13742.65|13742.65|13730.34|13730.34|0
1688121600000|2023-06-30 10:40:00|13738.69|13738.69|13738.69|13738.69|13738.69|13738.69|13738.69|13738.69|0
1688121900000|2023-06-30 10:45:00|13742.24|13742.24|13749.33|13749.33|13749.33|13749.33|13742.24|13742.24|0
1688122500000|2023-06-30 10:55:00|13751.83|13751.83|13744.74|13744.74|13751.83|13751.83|13744.74|13744.74|0
1688122800000|2023-06-30 11:00:00|13745.99|13745.99|13748.49|13748.49|13748.49|13748.49|13745.99|13745.99|0
1688123100000|2023-06-30 11:05:00|13751.77|13751.77|13751.77|13751.77|13751.77|13751.77|13751.77|13751.77|0
1688123400000|2023-06-30 11:10:00|13750.52|13750.52|13740.92|13740.92|13750.52|13750.52|13740.92|13740.92|0
1688123700000|2023-06-30 11:15:00|13739.67|13739.67|13721.72|13721.72|13739.67|13739.67|13717.97|13717.97|0
1688124000000|2023-06-30 11:20:00|13728.82|13728.82|13743.08|13743.08|13743.08|13743.08|13728.82|13728.82|0
1688124300000|2023-06-30 11:25:00|13739.33|13739.33|13736.83|13736.83|13739.33|13739.33|13733.08|13733.08|0
1688124600000|2023-06-30 11:30:00|13739.33|13739.33|13740.58|13740.58|13740.58|13740.58|13739.33|13739.33|0
1688124900000|2023-06-30 11:35:00|13737.03|13737.03|13734.53|13734.53|13737.03|13737.03|13734.53|13734.53|0
1688125200000|2023-06-30 11:40:00|13733.63|13733.63|13733.41|13733.41|13733.63|13733.63|13730.91|13730.91|0
1688125500000|2023-06-30 11:45:00|13729.86|13729.86|13729.45|13729.45|13729.86|13729.86|13729.45|13729.45|0
1688125800000|2023-06-30 11:50:00|13722.36|13722.36|13732.51|13732.51|13733.76|13733.76|13722.36|13722.36|0
1688126100000|2023-06-30 11:55:00|13733.76|13733.76|13733.31|13733.31|13733.76|13733.76|13733.31|13733.31|0
1688126400000|2023-06-30 12:00:00|13732.06|13732.06|13733.42|13733.42|13733.42|13733.42|13732.06|13732.06|0
1688126700000|2023-06-30 12:05:00|13730.92|13730.92|13729.63|13729.63|13733.18|13733.18|13720.89|13720.89|0
1688127000000|2023-06-30 12:10:00|13722.53|13722.53|13718.99|13718.99|13722.53|13722.53|13718.99|13718.99|0
1688127300000|2023-06-30 12:15:00|13719.89|13719.89|13719.07|13719.07|13719.89|13719.89|13716.57|13716.57|0
1688127600000|2023-06-30 12:20:00|13718.66|13718.66|13718.66|13718.66|13718.66|13718.66|13715.11|13715.11|0
1688127900000|2023-06-30 12:25:00|13722.21|13722.21|13724.71|13724.71|13725.61|13725.61|13722.21|13722.21|0
1688128200000|2023-06-30 12:30:00|13728.25|13728.25|13758.64|13758.64|13758.64|13758.64|13728.25|13728.25|0
1688128500000|2023-06-30 12:35:00|13759.89|13759.89|13774.69|13774.69|13774.69|13774.69|13759.89|13759.89|0
1688128800000|2023-06-30 12:40:00|13775.94|13775.94|13775.44|13775.44|13775.94|13775.94|13775.03|13775.03|0
1688129100000|2023-06-30 12:45:00|13774.19|13774.19|13762.1|13762.1|13774.19|13774.19|13762.1|13762.1|0
1688129400000|2023-06-30 12:50:00|13759.6|13759.6|13765.85|13765.85|13767.1|13767.1|13758.35|13758.35|0
1688129700000|2023-06-30 12:55:00|13767.1|13767.1|13767.1|13767.1|13767.1|13767.1|13767.1|13767.1|0
1688130000000|2023-06-30 13:00:00|13769.59|13769.59|13773.14|13773.14|13773.14|13773.14|13768.35|13768.35|0
1688130300000|2023-06-30 13:05:00|13776.69|13776.69|13777.51|13777.51|13777.51|13777.51|13776.69|13776.69|0
1688130600000|2023-06-30 13:10:00|13779.32|13779.32|13793.92|13793.92|13795.17|13795.17|13779.32|13779.32|0
1688130900000|2023-06-30 13:15:00|13794.82|13794.82|13783.43|13783.43|13794.82|13794.82|13783.43|13783.43|0
1688131200000|2023-06-30 13:20:00|13786.98|13786.98|13764.65|13764.65|13786.98|13786.98|13764.65|13764.65|0
1688131500000|2023-06-30 13:25:00|13767.15|13767.15|13767.15|13767.15|13767.15|13767.15|13767.15|13767.15|0
1688131800000|2023-06-30 13:30:00|13767.97|13767.97|13766.73|13766.73|13771.51|13771.51|13766.52|13766.52|0
1688132100000|2023-06-30 13:35:00|13769.23|13769.23|13768.67|13768.67|13769.23|13769.23|13765.12|13765.12|0
1688132400000|2023-06-30 13:40:00|13767.76|13767.76|13779.64|13779.64|13779.64|13779.64|13767.76|13767.76|0
1688132700000|2023-06-30 13:45:00|13783.19|13783.19|13787.08|13787.08|13787.08|13787.08|13782.28|13782.28|0
1688133000000|2023-06-30 13:50:00|13786.18|13786.18|13781.72|13781.72|13786.18|13786.18|13781.72|13781.72|0
1688133300000|2023-06-30 13:55:00|13784.44|13784.44|13784.44|13784.44|13784.44|13784.44|13784.44|13784.44|0
1688133600000|2023-06-30 14:00:00|13785.69|13785.69|13784.44|13784.44|13785.69|13785.69|13782.28|13782.28|0
1688133900000|2023-06-30 14:05:00|13785.34|13785.34|13785.34|13785.34|13785.34|13785.34|13785.34|13785.34|0
1688134200000|2023-06-30 14:10:00|13784.44|13784.44|13785.13|13785.13|13789.44|13789.44|13784.44|13784.44|0
1688134500000|2023-06-30 14:15:00|13781.58|13781.58|13779.08|13779.08|13781.58|13781.58|13779.08|13779.08|0
1688134800000|2023-06-30 14:20:00|13775.53|13775.53|13755.19|13755.19|13779.98|13779.98|13755.19|13755.19|0
1688135100000|2023-06-30 14:25:00|13754.29|13754.29|13749.14|13749.14|13754.29|13754.29|13748.24|13748.24|0
1688135400000|2023-06-30 14:30:00|13748.24|13748.24|13741.34|13741.34|13750.94|13750.94|13741.14|13741.14|0
1688135700000|2023-06-30 14:35:00|13737.79|13737.79|13734.04|13734.04|13737.79|13737.79|13730.5|13730.5|0
1688136000000|2023-06-30 14:40:00|13737.59|13737.59|13735.52|13735.52|13745.94|13745.94|13735.52|13735.52|0
1688136300000|2023-06-30 14:45:00|13731.77|13731.77|13724.41|13724.41|13732.18|13732.18|13724.41|13724.41|0
1688136600000|2023-06-30 14:50:00|13725.66|13725.66|13740.88|13740.88|13742.13|13742.13|13725.66|13725.66|0
1688136900000|2023-06-30 14:55:00|13741.78|13741.78|13750.12|13750.12|13750.12|13750.12|13740.53|13740.53|0
1688137200000|2023-06-30 15:00:00|13751.37|13751.37|13758.43|13758.43|13759.71|13759.71|13751.37|13751.37|0
1688137500000|2023-06-30 15:05:00|13759.68|13759.68|13766.17|13766.17|13766.17|13766.17|13756.13|13756.13|0
1688137800000|2023-06-30 15:10:00|13762.62|13762.62|13760.54|13760.54|13762.62|13762.62|13756.58|13756.58|0
1688138100000|2023-06-30 15:15:00|13756.79|13756.79|13760.68|13760.68|13764.23|13764.23|13753.47|13753.47|0
1688138400000|2023-06-30 15:20:00|13764.23|13764.23|13763.08|13763.08|13770.52|13770.52|13758.2|13758.2|0
1688138700000|2023-06-30 15:25:00|13759.53|13759.53|13764.13|13764.13|13769.13|13769.13|13755.98|13755.98|0
1688368500000|2023-07-03 07:15:00|13715.06|13715.06|13755.8|13755.8|13755.8|13755.8|13715.06|13715.06|0
1688368800000|2023-07-03 07:20:00|13748.7|13748.7|13771.7|13771.7|13771.7|13771.7|13745.16|13745.16|0
1688369100000|2023-07-03 07:25:00|13769.89|13769.89|13790.27|13790.27|13790.27|13790.27|13759.04|13759.04|0
1688369400000|2023-07-03 07:30:00|13793.82|13793.82|13770.66|13770.66|13798.62|13798.62|13769.84|13769.84|0
1688369700000|2023-07-03 07:35:00|13769.43|13769.43|13759.4|13759.4|13769.43|13769.43|13748.63|13748.63|0
1688370000000|2023-07-03 07:40:00|13755.85|13755.85|13772.2|13772.2|13772.2|13772.2|13753.35|13753.35|0
1688370300000|2023-07-03 07:45:00|13770.95|13770.95|13761.62|13761.62|13770.95|13770.95|13756.62|13756.62|0
1688370600000|2023-07-03 07:50:00|13752.87|13752.87|13726.88|13726.88|13752.87|13752.87|13722.68|13722.68|0
1688370900000|2023-07-03 07:55:00|13727.71|13727.71|13727.96|13727.96|13734.11|13734.11|13727.71|13727.71|0
1688371200000|2023-07-03 08:00:00|13720.86|13720.86|13705.41|13705.41|13720.86|13720.86|13702.92|13702.92|0
1688371500000|2023-07-03 08:05:00|13707.91|13707.91|13718.49|13718.49|13719.4|13719.4|13707.91|13707.91|0
1688371800000|2023-07-03 08:10:00|13720.95|13720.95|13717.41|13717.41|13723.45|13723.45|13717.41|13717.41|0
1688372100000|2023-07-03 08:15:00|13710.31|13710.31|13739.37|13739.37|13739.37|13739.37|13710.31|13710.31|0
1688372400000|2023-07-03 08:20:00|13741.87|13741.87|13731.56|13731.56|13741.87|13741.87|13729.91|13729.91|0
1688372700000|2023-07-03 08:25:00|13729.5|13729.5|13725.35|13725.35|13729.5|13729.5|13725.35|13725.35|0
1688373000000|2023-07-03 08:30:00|13723.7|13723.7|13731.89|13731.89|13734.78|13734.78|13723.7|13723.7|0
1688373300000|2023-07-03 08:35:00|13738.98|13738.98|13741.48|13741.48|13741.48|13741.48|13737.73|13737.73|0
1688373600000|2023-07-03 08:40:00|13737.73|13737.73|13721.9|13721.9|13737.73|13737.73|13721.9|13721.9|0
1688373900000|2023-07-03 08:45:00|13725.45|13725.45|13726.7|13726.7|13726.7|13726.7|13723.15|13723.15|0
1688374200000|2023-07-03 08:50:00|13724.2|13724.2|13719.2|13719.2|13724.2|13724.2|13717.95|13717.95|0
1688374500000|2023-07-03 08:55:00|13721.7|13721.7|13719.4|13719.4|13721.7|13721.7|13718.15|13718.15|0
1688374800000|2023-07-03 09:00:00|13717.59|13717.59|13701.21|13701.21|13717.59|13717.59|13701.21|13701.21|0
1688375100000|2023-07-03 09:05:00|13699.4|13699.4|13684.79|13684.79|13701.45|13701.45|13684.79|13684.79|0
1688375400000|2023-07-03 09:10:00|13681.05|13681.05|13704.48|13704.48|13704.48|13704.48|13673.19|13673.19|0
1688375700000|2023-07-03 09:15:00|13706.98|13706.98|13730.24|13730.24|13730.24|13730.24|13706.98|13706.98|0
1688376000000|2023-07-03 09:20:00|13733.99|13733.99|13747.17|13747.17|13747.17|13747.17|13732.78|13732.78|0
1688376300000|2023-07-03 09:25:00|13746.35|13746.35|13739.26|13739.26|13746.35|13746.35|13739.26|13739.26|0
1688376600000|2023-07-03 09:30:00|13735.51|13735.51|13722.38|13722.38|13735.51|13735.51|13719.88|13719.88|0
1688376900000|2023-07-03 09:35:00|13718.83|13718.83|13715.94|13715.94|13721.29|13721.29|13715.94|13715.94|0
1688377200000|2023-07-03 09:40:00|13712.39|13712.39|13693.8|13693.8|13712.39|13712.39|13693.8|13693.8|0
1688377500000|2023-07-03 09:45:00|13695.05|13695.05|13701.08|13701.08|13701.08|13701.08|13695.05|13695.05|0
1688377800000|2023-07-03 09:50:00|13704.63|13704.63|13696.03|13696.03|13707.83|13707.83|13696.03|13696.03|0
1688378100000|2023-07-03 09:55:00|13703.13|13703.13|13705.63|13705.63|13705.63|13705.63|13703.13|13703.13|0
1688378400000|2023-07-03 10:00:00|13706.88|13706.88|13710.16|13710.16|13713.71|13713.71|13706.88|13706.88|0
1688378700000|2023-07-03 10:05:00|13708.91|13708.91|13712.36|13712.36|13712.36|13712.36|13708.06|13708.06|0
1688379000000|2023-07-03 10:10:00|13715.91|13715.91|13710.91|13710.91|13715.91|13715.91|13710.91|13710.91|0
1688379300000|2023-07-03 10:15:00|13714.66|13714.66|13728.86|13728.86|13728.86|13728.86|13714.66|13714.66|0
1688379600000|2023-07-03 10:20:00|13729.27|13729.27|13737.76|13737.76|13741.31|13741.31|13729.27|13729.27|0
1688379900000|2023-07-03 10:25:00|13737.35|13737.35|13751.1|13751.1|13751.1|13751.1|13737.35|13737.35|0
1688380200000|2023-07-03 10:30:00|13747.55|13747.55|13754.64|13754.64|13754.64|13754.64|13747.55|13747.55|0
1688380500000|2023-07-03 10:35:00|13765.29|13765.29|13773|13773|13776.55|13776.55|13765.29|13765.29|0
1688380800000|2023-07-03 10:40:00|13776.55|13776.55|13775.64|13775.64|13776.55|13776.55|13773.59|13773.59|0
1688381400000|2023-07-03 10:50:00|13773.14|13773.14|13762.3|13762.3|13773.14|13773.14|13762.3|13762.3|0
1688381700000|2023-07-03 10:55:00|13761.05|13761.05|13736.86|13736.86|13761.05|13761.05|13736.86|13736.86|0
1688382000000|2023-07-03 11:00:00|13733.31|13733.31|13746.25|13746.25|13746.25|13746.25|13733.31|13733.31|0
1688382300000|2023-07-03 11:05:00|13745|13745|13744.36|13744.36|13749.16|13749.16|13744.36|13744.36|0
1688382600000|2023-07-03 11:10:00|13745.61|13745.61|13741.87|13741.87|13749.16|13749.16|13741.87|13741.87|0
1688382900000|2023-07-03 11:15:00|13740.62|13740.62|13742.28|13742.28|13742.28|13742.28|13736.88|13736.88|0
1688383200000|2023-07-03 11:20:00|13741.03|13741.03|13741.03|13741.03|13741.03|13741.03|13741.03|13741.03|0
1688383500000|2023-07-03 11:25:00|13739.78|13739.78|13748.59|13748.59|13748.59|13748.59|13739.78|13739.78|0
1688383800000|2023-07-03 11:30:00|13747.34|13747.34|13738.43|13738.43|13747.34|13747.34|13738.43|13738.43|0
1688384100000|2023-07-03 11:35:00|13741.98|13741.98|13741.98|13741.98|13741.98|13741.98|13741.98|13741.98|0
1688384400000|2023-07-03 11:40:00|13738.43|13738.43|13738|13738|13739.25|13739.25|13738|13738|0
1688384700000|2023-07-03 11:45:00|13734.46|13734.46|13739.25|13739.25|13739.25|13739.25|13734.46|13734.46|0
1688385000000|2023-07-03 11:50:00|13738|13738|13744.05|13744.05|13744.05|13744.05|13736.75|13736.75|0
1688385300000|2023-07-03 11:55:00|13742|13742|13745.04|13745.04|13745.04|13745.04|13725.49|13725.49|0
1688385600000|2023-07-03 12:00:00|13742.54|13742.54|13748.59|13748.59|13748.59|13748.59|13740.73|13740.73|0
1688385900000|2023-07-03 12:05:00|13749.84|13749.84|13760.48|13760.48|13762.98|13762.98|13749.84|13749.84|0
1688386200000|2023-07-03 12:10:00|13758.67|13758.67|13754.22|13754.22|13758.67|13758.67|13754.22|13754.22|0
1688386500000|2023-07-03 12:15:00|13749.22|13749.22|13743.52|13743.52|13749.22|13749.22|13743.52|13743.52|0
1688386800000|2023-07-03 12:20:00|13739.77|13739.77|13736.22|13736.22|13739.77|13739.77|13736.22|13736.22|0
1688387100000|2023-07-03 12:25:00|13734.97|13734.97|13722.45|13722.45|13734.97|13734.97|13714.95|13714.95|0
1688387400000|2023-07-03 12:30:00|13715.36|13715.36|13715.36|13715.36|13715.36|13715.36|13715.36|13715.36|0
1688387700000|2023-07-03 12:35:00|13714.11|13714.11|13714.02|13714.02|13714.11|13714.11|13709.24|13709.24|0
1688388000000|2023-07-03 12:40:00|13713.2|13713.2|13710.7|13710.7|13718.18|13718.18|13705.9|13705.9|0
1688388300000|2023-07-03 12:45:00|13709.45|13709.45|13709.45|13709.45|13711.26|13711.26|13709.45|13709.45|0
1688388600000|2023-07-03 12:50:00|13702.35|13702.35|13694.01|13694.01|13702.35|13702.35|13694.01|13694.01|0
1688388900000|2023-07-03 12:55:00|13693.6|13693.6|13684.34|13684.34|13693.6|13693.6|13683.1|13683.1|0
1688389200000|2023-07-03 13:00:00|13687.89|13687.89|13691.18|13691.18|13692.41|13692.41|13686.99|13686.99|0
1688389800000|2023-07-03 13:10:00|13689.93|13689.93|13684.93|13684.93|13689.93|13689.93|13683.69|13683.69|0
1688390100000|2023-07-03 13:15:00|13683.13|13683.13|13680.63|13680.63|13683.13|13683.13|13679.38|13679.38|0
1688390400000|2023-07-03 13:20:00|13677.08|13677.08|13683.89|13683.89|13683.89|13683.89|13674.58|13674.58|0
1688390700000|2023-07-03 13:25:00|13684.79|13684.79|13678.54|13678.54|13684.79|13684.79|13676.24|13676.24|0
1688391000000|2023-07-03 13:30:00|13679.79|13679.79|13679.97|13679.97|13683.52|13683.52|13679.79|13679.79|0
1688391300000|2023-07-03 13:35:00|13682.69|13682.69|13680.8|13680.8|13685.18|13685.18|13677.05|13677.05|0
1688391600000|2023-07-03 13:40:00|13673.7|13673.7|13669.15|13669.15|13673.7|13673.7|13665.58|13665.58|0
1688391900000|2023-07-03 13:45:00|13668.74|13668.74|13687.24|13687.24|13688.49|13688.49|13668.74|13668.74|0
1688392200000|2023-07-03 13:50:00|13688.49|13688.49|13693.45|13693.45|13701.8|13701.8|13688.49|13688.49|0
1688392500000|2023-07-03 13:55:00|13692.2|13692.2|13691.3|13691.3|13692.2|13692.2|13691.3|13691.3|0
1688392800000|2023-07-03 14:00:00|13688.8|13688.8|13704.26|13704.26|13706.41|13706.41|13685.05|13685.05|0
1688393100000|2023-07-03 14:05:00|13701.76|13701.76|13699.61|13699.61|13701.76|13701.76|13699.61|13699.61|0
1688393400000|2023-07-03 14:10:00|13702.11|13702.11|13693.76|13693.76|13702.11|13702.11|13693.76|13693.76|0
1688393700000|2023-07-03 14:15:00|13692.51|13692.51|13685.54|13685.54|13693.74|13693.74|13685.54|13685.54|0
1688394000000|2023-07-03 14:20:00|13688.04|13688.04|13693.05|13693.05|13696.59|13696.59|13687.84|13687.84|0
1688394300000|2023-07-03 14:25:00|13691.82|13691.82|13700.36|13700.36|13703.91|13703.91|13691.82|13691.82|0
1688394600000|2023-07-03 14:30:00|13701.61|13701.61|13711.77|13711.77|13712.67|13712.67|13701.61|13701.61|0
1688394900000|2023-07-03 14:35:00|13709.27|13709.27|13705.21|13705.21|13712.31|13712.31|13703.96|13703.96|0
1688395200000|2023-07-03 14:40:00|13708.76|13708.76|13710.23|13710.23|13716.26|13716.26|13705.21|13705.21|0
1688395500000|2023-07-03 14:45:00|13708.98|13708.98|13696.39|13696.39|13708.98|13708.98|13696.39|13696.39|0
1688395800000|2023-07-03 14:50:00|13697.64|13697.64|13698.95|13698.95|13698.95|13698.95|13697.64|13697.64|0
1688396100000|2023-07-03 14:55:00|13699.86|13699.86|13715.33|13715.33|13715.33|13715.33|13699.86|13699.86|0
1688396400000|2023-07-03 15:00:00|13718.88|13718.88|13725.61|13725.61|13727.27|13727.27|13718.88|13718.88|0
1688396700000|2023-07-03 15:05:00|13726.86|13726.86|13733.96|13733.96|13735.21|13735.21|13726.86|13726.86|0
1688397000000|2023-07-03 15:10:00|13733.14|13733.14|13718.15|13718.15|13733.14|13733.14|13718.15|13718.15|0
1688397300000|2023-07-03 15:15:00|13715.65|13715.65|13718.46|13718.46|13718.46|13718.46|13714.01|13714.01|0
1688397600000|2023-07-03 15:20:00|13714.91|13714.91|13719.84|13719.84|13719.84|13719.84|13706.96|13706.96|0
1688397900000|2023-07-03 15:25:00|13723.39|13723.39|13716.38|13716.38|13723.39|13723.39|13714.76|13714.76|0
1688454900000|2023-07-04 07:15:00|13697.66|13697.66|13673.18|13673.18|13701.21|13701.21|13665.95|13665.95|0
1688455200000|2023-07-04 07:20:00|13665.95|13665.95|13704.99|13704.99|13704.99|13704.99|13665.95|13665.95|0
1688455500000|2023-07-04 07:25:00|13701.7|13701.7|13708.59|13708.59|13715.69|13715.69|13701.29|13701.29|0
1688455800000|2023-07-04 07:30:00|13719.24|13719.24|13716.96|13716.96|13726.96|13726.96|13716.96|13716.96|0
1688456100000|2023-07-04 07:35:00|13713.41|13713.41|13716.07|13716.07|13729.41|13729.41|13713.41|13713.41|0
1688456400000|2023-07-04 07:40:00|13713.57|13713.57|13722.12|13722.12|13722.12|13722.12|13713.57|13713.57|0
1688456700000|2023-07-04 07:45:00|13724.83|13724.83|13713.58|13713.58|13724.83|13724.83|13713.58|13713.58|0
1688457000000|2023-07-04 07:50:00|13709.89|13709.89|13699.89|13699.89|13709.89|13709.89|13699.89|13699.89|0
1688457300000|2023-07-04 07:55:00|13703.44|13703.44|13695.29|13695.29|13703.44|13703.44|13695.29|13695.29|0
1688457600000|2023-07-04 08:00:00|13696.2|13696.2|13699.06|13699.06|13701.55|13701.55|13696.2|13696.2|0
1688457900000|2023-07-04 08:05:00|13695.44|13695.44|13697.94|13697.94|13697.94|13697.94|13695.44|13695.44|0
1688458200000|2023-07-04 08:10:00|13691.69|13691.69|13691.69|13691.69|13691.69|13691.69|13691.69|13691.69|0
1688458500000|2023-07-04 08:15:00|13696.21|13696.21|13698.92|13698.92|13698.92|13698.92|13696.21|13696.21|0
1688458800000|2023-07-04 08:20:00|13702.67|13702.67|13689.96|13689.96|13702.67|13702.67|13689.96|13689.96|0
1688459100000|2023-07-04 08:25:00|13693.51|13693.51|13696.01|13696.01|13696.01|13696.01|13693.51|13693.51|0
1688459400000|2023-07-04 08:30:00|13691.01|13691.01|13691.01|13691.01|13691.01|13691.01|13691.01|13691.01|0
1688459700000|2023-07-04 08:35:00|13683.92|13683.92|13683.92|13683.92|13683.92|13683.92|13683.92|13683.92|0
1688460000000|2023-07-04 08:40:00|13676.82|13676.82|13668.27|13668.27|13676.82|13676.82|13668.27|13668.27|0
1688460300000|2023-07-04 08:45:00|13666.46|13666.46|13667.71|13667.71|13673.41|13673.41|13666.46|13666.46|0
1688460600000|2023-07-04 08:50:00|13670.21|13670.21|13682.31|13682.31|13682.31|13682.31|13670.21|13670.21|0
1688460900000|2023-07-04 08:55:00|13683.21|13683.21|13689.46|13689.46|13689.46|13689.46|13683.21|13683.21|0
1688461200000|2023-07-04 09:00:00|13690.71|13690.71|13679.66|13679.66|13690.71|13690.71|13679.66|13679.66|0
1688461500000|2023-07-04 09:05:00|13683.21|13683.21|13679.66|13679.66|13683.21|13683.21|13679.66|13679.66|0
1688461800000|2023-07-04 09:10:00|13675.91|13675.91|13675.91|13675.91|13675.91|13675.91|13675.91|13675.91|0
1688462100000|2023-07-04 09:15:00|13683.01|13683.01|13682.6|13682.6|13683.01|13683.01|13682.6|13682.6|0
1688462400000|2023-07-04 09:20:00|13678.85|13678.85|13687.2|13687.2|13687.2|13687.2|13678.85|13678.85|0
1688462700000|2023-07-04 09:25:00|13685.95|13685.95|13681.35|13681.35|13688.45|13688.45|13681.35|13681.35|0
1688463000000|2023-07-04 09:30:00|13675.1|13675.1|13680.66|13680.66|13680.66|13680.66|13673.85|13673.85|0
1688463300000|2023-07-04 09:35:00|13681.91|13681.91|13681.91|13681.91|13681.91|13681.91|13681.91|13681.91|0
1688463600000|2023-07-04 09:40:00|13683.16|13683.16|13679.61|13679.61|13683.16|13683.16|13679.61|13679.61|0
1688464200000|2023-07-04 09:50:00|13678.71|13678.71|13678.3|13678.3|13679.96|13679.96|13677.48|13677.48|0
1688464500000|2023-07-04 09:55:00|13674.55|13674.55|13650.77|13650.77|13674.55|13674.55|13649.1|13649.1|0
1688464800000|2023-07-04 10:00:00|13649.95|13649.95|13644.56|13644.56|13649.95|13649.95|13641.01|13641.01|0
1688465100000|2023-07-04 10:05:00|13643.31|13643.31|13637.96|13637.96|13644.21|13644.21|13637.96|13637.96|0
1688465400000|2023-07-04 10:10:00|13634.41|13634.41|13637.96|13637.96|13637.96|13637.96|13634.41|13634.41|0
1688465700000|2023-07-04 10:15:00|13639.21|13639.21|13640.12|13640.12|13640.12|13640.12|13639.21|13639.21|0
1688466000000|2023-07-04 10:20:00|13636.57|13636.57|13630.52|13630.52|13640.12|13640.12|13630.52|13630.52|0
1688466300000|2023-07-04 10:25:00|13633.02|13633.02|13634.25|13634.25|13634.25|13634.25|13633.02|13633.02|0
1688466600000|2023-07-04 10:30:00|13632.2|13632.2|13636.08|13636.08|13636.08|13636.08|13632.2|13632.2|0
1688466900000|2023-07-04 10:35:00|13643.17|13643.17|13660.07|13660.07|13660.07|13660.07|13643.17|13643.17|0
1688467200000|2023-07-04 10:40:00|13661.32|13661.32|13662.98|13662.98|13662.98|13662.98|13661.32|13661.32|0
1688467500000|2023-07-04 10:45:00|13664.23|13664.23|13664.23|13664.23|13664.23|13664.23|13664.23|13664.23|0
1688467800000|2023-07-04 10:50:00|13665.48|13665.48|13665.48|13665.48|13665.48|13665.48|13665.48|13665.48|0
1688468100000|2023-07-04 10:55:00|13667.98|13667.98|13676.18|13676.18|13676.18|13676.18|13667.98|13667.98|0
1688468400000|2023-07-04 11:00:00|13674.93|13674.93|13681.16|13681.16|13683.66|13683.66|13674.93|13674.93|0
1688468700000|2023-07-04 11:05:00|13681.57|13681.57|13681.16|13681.16|13681.57|13681.57|13681.16|13681.16|0
1688469000000|2023-07-04 11:10:00|13682.41|13682.41|13689.5|13689.5|13689.5|13689.5|13682.41|13682.41|0
1688469300000|2023-07-04 11:15:00|13691.31|13691.31|13692.22|13692.22|13692.22|13692.22|13691.31|13691.31|0
1688469900000|2023-07-04 11:25:00|13691.31|13691.31|13691.31|13691.31|13691.31|13691.31|13691.31|13691.31|0
1688470500000|2023-07-04 11:35:00|13687.76|13687.76|13693.12|13693.12|13693.12|13693.12|13687.76|13687.76|0
1688470800000|2023-07-04 11:40:00|13686.02|13686.02|13686.93|13686.93|13686.93|13686.93|13686.02|13686.02|0
1688471400000|2023-07-04 11:50:00|13685.68|13685.68|13688.18|13688.18|13688.18|13688.18|13685.68|13685.68|0
1688471700000|2023-07-04 11:55:00|13688.59|13688.59|13689.84|13689.84|13693.59|13693.59|13688.59|13688.59|0
1688472000000|2023-07-04 12:00:00|13691.65|13691.65|13690.73|13690.73|13694.27|13694.27|13690.73|13690.73|0
1688472300000|2023-07-04 12:05:00|13688.92|13688.92|13686.42|13686.42|13688.92|13688.92|13685.17|13685.17|0
1688472600000|2023-07-04 12:10:00|13685.51|13685.51|13681.9|13681.9|13685.51|13685.51|13681.9|13681.9|0
1688472900000|2023-07-04 12:15:00|13679.4|13679.4|13678.15|13678.15|13679.4|13679.4|13678.15|13678.15|0
1688473200000|2023-07-04 12:20:00|13676.34|13676.34|13676.34|13676.34|13676.34|13676.34|13676.34|13676.34|0
1688473500000|2023-07-04 12:25:00|13675.09|13675.09|13676.34|13676.34|13676.34|13676.34|13675.09|13675.09|0
1688473800000|2023-07-04 12:30:00|13675.09|13675.09|13680.71|13680.71|13680.71|13680.71|13675.09|13675.09|0
1688474100000|2023-07-04 12:35:00|13684.26|13684.26|13684.26|13684.26|13684.26|13684.26|13684.26|13684.26|0
1688474400000|2023-07-04 12:40:00|13680.71|13680.71|13681.12|13681.12|13681.12|13681.12|13680.71|13680.71|0
1688475000000|2023-07-04 12:50:00|13679.87|13679.87|13674.87|13674.87|13679.87|13679.87|13674.87|13674.87|0
1688475600000|2023-07-04 13:00:00|13673.62|13673.62|13669.87|13669.87|13673.62|13673.62|13669.87|13669.87|0
1688475900000|2023-07-04 13:05:00|13668.97|13668.97|13664.52|13664.52|13668.97|13668.97|13664.52|13664.52|0
1688476200000|2023-07-04 13:10:00|13665.77|13665.77|13663.37|13663.37|13665.77|13665.77|13662.46|13662.46|0
1688476500000|2023-07-04 13:15:00|13659.82|13659.82|13652.73|13652.73|13659.82|13659.82|13652.32|13652.32|0
1688476800000|2023-07-04 13:20:00|13651.83|13651.83|13650.58|13650.58|13654.33|13654.33|13650.58|13650.58|0
1688477100000|2023-07-04 13:25:00|13652.39|13652.39|13673.43|13673.43|13673.43|13673.43|13652.39|13652.39|0
1688477400000|2023-07-04 13:30:00|13672.18|13672.18|13683.43|13683.43|13683.43|13683.43|13672.18|13672.18|0
1688477700000|2023-07-04 13:35:00|13685.93|13685.93|13686.98|13686.98|13691.28|13691.28|13685.93|13685.93|0
1688478000000|2023-07-04 13:40:00|13683.23|13683.23|13683.23|13683.23|13683.23|13683.23|13683.23|13683.23|0
1688478300000|2023-07-04 13:45:00|13682.32|13682.32|13677.73|13677.73|13683.57|13683.57|13676.48|13676.48|0
1688478600000|2023-07-04 13:50:00|13675.92|13675.92|13679.45|13679.45|13679.45|13679.45|13673.4|13673.4|0
1688478900000|2023-07-04 13:55:00|13676.57|13676.57|13681.46|13681.46|13683.53|13683.53|13676.57|13676.57|0
1688479200000|2023-07-04 14:00:00|13683.95|13683.95|13672.22|13672.22|13683.95|13683.95|13672.22|13672.22|0
1688479500000|2023-07-04 14:05:00|13674.72|13674.72|13671.38|13671.38|13674.72|13674.72|13671.38|13671.38|0
1688479800000|2023-07-04 14:10:00|13667.83|13667.83|13669.08|13669.08|13669.08|13669.08|13664.28|13664.28|0
1688480100000|2023-07-04 14:15:00|13665.53|13665.53|13666.78|13666.78|13666.78|13666.78|13665.53|13665.53|0
1688480400000|2023-07-04 14:20:00|13669.28|13669.28|13671.09|13671.09|13671.09|13671.09|13669.28|13669.28|0
1688480700000|2023-07-04 14:25:00|13669.28|13669.28|13679.97|13679.97|13681.22|13681.22|13669.28|13669.28|0
1688481000000|2023-07-04 14:30:00|13679.06|13679.06|13695.81|13695.81|13695.81|13695.81|13679.06|13679.06|0
1688481300000|2023-07-04 14:35:00|13692.06|13692.06|13696.37|13696.37|13698.87|13698.87|13690.81|13690.81|0
1688481600000|2023-07-04 14:40:00|13695.12|13695.12|13691.57|13691.57|13695.12|13695.12|13691.57|13691.57|0
1688481900000|2023-07-04 14:45:00|13695.12|13695.12|13699.92|13699.92|13699.92|13699.92|13695.12|13695.12|0
1688482200000|2023-07-04 14:50:00|13701.17|13701.17|13690.32|13690.32|13701.17|13701.17|13690.32|13690.32|0
1688482500000|2023-07-04 14:55:00|13686.57|13686.57|13687.82|13687.82|13687.82|13687.82|13686.57|13686.57|0
1688482800000|2023-07-04 15:00:00|13689.07|13689.07|13695.12|13695.12|13695.12|13695.12|13689.07|13689.07|0
1688483100000|2023-07-04 15:05:00|13698.67|13698.67|13699.92|13699.92|13702.42|13702.42|13698.67|13698.67|0
1688483400000|2023-07-04 15:10:00|13701.73|13701.73|13700.07|13700.07|13702.63|13702.63|13700.07|13700.07|0
1688483700000|2023-07-04 15:15:00|13698.82|13698.82|13699.72|13699.72|13700.07|13700.07|13697.57|13697.57|0
1688484000000|2023-07-04 15:20:00|13703.27|13703.27|13700.97|13700.97|13704.52|13704.52|13699.72|13699.72|0
1688484300000|2023-07-04 15:25:00|13700.07|13700.07|13702.71|13702.71|13706.12|13706.12|13700.07|13700.07|0
1688541300000|2023-07-05 07:15:00|13608.71|13608.71|13621.15|13621.15|13621.15|13621.15|13608.71|13608.71|0
1688541600000|2023-07-05 07:20:00|13614.05|13614.05|13585.77|13585.77|13617.6|13617.6|13585.77|13585.77|0
1688541900000|2023-07-05 07:25:00|13582.22|13582.22|13569.71|13569.71|13582.22|13582.22|13564.71|13564.71|0
1688542200000|2023-07-05 07:30:00|13576.81|13576.81|13604.94|13604.94|13604.94|13604.94|13566.85|13566.85|0
1688542500000|2023-07-05 07:35:00|13606.19|13606.19|13629.85|13629.85|13629.85|13629.85|13606.19|13606.19|0
1688542800000|2023-07-05 07:40:00|13619.2|13619.2|13619.2|13619.2|13619.2|13619.2|13619.2|13619.2|0
1688543100000|2023-07-05 07:45:00|13629.85|13629.85|13629.85|13629.85|13629.85|13629.85|13629.85|13629.85|0
1688543400000|2023-07-05 07:50:00|13624.85|13624.85|13624.85|13624.85|13624.85|13624.85|13624.85|13624.85|0
1688543700000|2023-07-05 07:55:00|13629.85|13629.85|13618.87|13618.87|13629.85|13629.85|13618.87|13618.87|0
1688544000000|2023-07-05 08:00:00|13615.33|13615.33|13612.63|13612.63|13615.33|13615.33|13604.08|13604.08|0
1688544300000|2023-07-05 08:05:00|13613.04|13613.04|13611.79|13611.79|13613.04|13613.04|13611.79|13611.79|0
1688544600000|2023-07-05 08:10:00|13618.88|13618.88|13617.43|13617.43|13622.43|13622.43|13617.43|13617.43|0
1688544900000|2023-07-05 08:15:00|13621.18|13621.18|13621.18|13621.18|13621.18|13621.18|13621.18|13621.18|0
1688545200000|2023-07-05 08:20:00|13617.63|13617.63|13621.18|13621.18|13621.18|13621.18|13617.63|13617.63|0
1688545500000|2023-07-05 08:25:00|13618.68|13618.68|13622.43|13622.43|13622.43|13622.43|13618.68|13618.68|0
1688546100000|2023-07-05 08:35:00|13621.61|13621.61|13599.92|13599.92|13621.61|13621.61|13596.37|13596.37|0
1688546400000|2023-07-05 08:40:00|13596.37|13596.37|13603.67|13603.67|13603.67|13603.67|13595.12|13595.12|0
1688546700000|2023-07-05 08:45:00|13606.17|13606.17|13607.42|13607.42|13607.42|13607.42|13603.87|13603.87|0
1688547000000|2023-07-05 08:50:00|13610.97|13610.97|13607.42|13607.42|13610.97|13610.97|13603.87|13603.87|0
1688547300000|2023-07-05 08:55:00|13610.97|13610.97|13610.97|13610.97|13614.51|13614.51|13610.97|13610.97|0
1688547600000|2023-07-05 09:00:00|13612.22|13612.22|13608.67|13608.67|13612.22|13612.22|13608.67|13608.67|0
1688547900000|2023-07-05 09:05:00|13609.08|13609.08|13629.56|13629.56|13629.56|13629.56|13609.08|13609.08|0
1688548200000|2023-07-05 09:10:00|13627.06|13627.06|13626.63|13626.63|13627.06|13627.06|13625.81|13625.81|0
1688548500000|2023-07-05 09:15:00|13624.13|13624.13|13618.28|13618.28|13626.63|13626.63|13618.28|13618.28|0
1688548800000|2023-07-05 09:20:00|13612.04|13612.04|13609.95|13609.95|13612.04|13612.04|13604.74|13604.74|0
1688549100000|2023-07-05 09:25:00|13604.95|13604.95|13590.67|13590.67|13604.95|13604.95|13590.67|13590.67|0
1688549400000|2023-07-05 09:30:00|13595.66|13595.66|13576.06|13576.06|13595.66|13595.66|13573.96|13573.96|0
1688549700000|2023-07-05 09:35:00|13578.56|13578.56|13582.96|13582.96|13585.66|13585.66|13578.56|13578.56|0
1688550000000|2023-07-05 09:40:00|13584.21|13584.21|13586.51|13586.51|13587.76|13587.76|13584.21|13584.21|0
1688550300000|2023-07-05 09:45:00|13589.01|13589.01|13594|13594|13594|13594|13589.01|13589.01|0
1688550600000|2023-07-05 09:50:00|13593.18|13593.18|13592.95|13592.95|13595.65|13595.65|13589.4|13589.4|0
1688550900000|2023-07-05 09:55:00|13590.45|13590.45|13590|13590|13590.82|13590.82|13587.95|13587.95|0
1688551200000|2023-07-05 10:00:00|13596.25|13596.25|13593.95|13593.95|13597.5|13597.5|13593.95|13593.95|0
1688551500000|2023-07-05 10:05:00|13591.45|13591.45|13587.7|13587.7|13591.45|13591.45|13587.7|13587.7|0
1688551800000|2023-07-05 10:10:00|13584.15|13584.15|13593.6|13593.6|13593.6|13593.6|13584.15|13584.15|0
1688552100000|2023-07-05 10:15:00|13592.35|13592.35|13592.35|13592.35|13592.35|13592.35|13592.35|13592.35|0
1688552400000|2023-07-05 10:20:00|13591.11|13591.11|13590.71|13590.71|13591.11|13591.11|13589.46|13589.46|0
1688552700000|2023-07-05 10:25:00|13593.21|13593.21|13596.76|13596.76|13596.76|13596.76|13593.21|13593.21|0
1688553000000|2023-07-05 10:30:00|13594.26|13594.26|13590.71|13590.71|13594.26|13594.26|13590.71|13590.71|0
1688553300000|2023-07-05 10:35:00|13589.46|13589.46|13596.56|13596.56|13596.56|13596.56|13589.46|13589.46|0
1688553600000|2023-07-05 10:40:00|13597.81|13597.81|13597.81|13597.81|13597.81|13597.81|13597.81|13597.81|0
1688553900000|2023-07-05 10:45:00|13601.36|13601.36|13606.78|13606.78|13608.66|13608.66|13601.36|13601.36|0
1688554200000|2023-07-05 10:50:00|13604.07|13604.07|13612.41|13612.41|13612.41|13612.41|13604.07|13604.07|0
1688554500000|2023-07-05 10:55:00|13616.16|13616.16|13619.55|13619.55|13619.55|13619.55|13616.16|13616.16|0
1688554800000|2023-07-05 11:00:00|13612.45|13612.45|13614.95|13614.95|13614.95|13614.95|13608.7|13608.7|0
1688555100000|2023-07-05 11:05:00|13617.45|13617.45|13617.45|13617.45|13617.45|13617.45|13617.45|13617.45|0
1688555400000|2023-07-05 11:10:00|13614.95|13614.95|13618.5|13618.5|13618.5|13618.5|13614.95|13614.95|0
1688555700000|2023-07-05 11:15:00|13615.79|13615.79|13614.54|13614.54|13615.79|13615.79|13614.54|13614.54|0
1688556000000|2023-07-05 11:20:00|13613.29|13613.29|13609.74|13609.74|13613.29|13613.29|13609.74|13609.74|0
1688556300000|2023-07-05 11:25:00|13607.24|13607.24|13604.94|13604.94|13607.24|13607.24|13603.69|13603.69|0
1688556600000|2023-07-05 11:30:00|13601.39|13601.39|13603.55|13603.55|13604.79|13604.79|13601.39|13601.39|0
1688556900000|2023-07-05 11:35:00|13602.3|13602.3|13603.55|13603.55|13603.55|13603.55|13602.3|13602.3|0
1688557200000|2023-07-05 11:40:00|13604.79|13604.79|13604.79|13604.79|13606.04|13606.04|13604.79|13604.79|0
1688557500000|2023-07-05 11:45:00|13601.25|13601.25|13597.7|13597.7|13601.25|13601.25|13597.7|13597.7|0
1688557800000|2023-07-05 11:50:00|13595.2|13595.2|13589.15|13589.15|13595.2|13595.2|13586.85|13586.85|0
1688558100000|2023-07-05 11:55:00|13592.9|13592.9|13596.3|13596.3|13596.3|13596.3|13592.9|13592.9|0
1688558400000|2023-07-05 12:00:00|13593.8|13593.8|13582.4|13582.4|13593.8|13593.8|13582.4|13582.4|0
1688558700000|2023-07-05 12:05:00|13587.4|13587.4|13590.11|13590.11|13591.01|13591.01|13587.4|13587.4|0
1688559000000|2023-07-05 12:10:00|13591.01|13591.01|13598.51|13598.51|13598.51|13598.51|13591.01|13591.01|0
1688559300000|2023-07-05 12:15:00|13600.32|13600.32|13609.57|13609.57|13609.57|13609.57|13600.32|13600.32|0
1688559600000|2023-07-05 12:20:00|13610.48|13610.48|13603.38|13603.38|13610.48|13610.48|13601.93|13601.93|0
1688559900000|2023-07-05 12:25:00|13604.28|13604.28|13607.47|13607.47|13607.47|13607.47|13602.47|13602.47|0
1688560200000|2023-07-05 12:30:00|13611.02|13611.02|13599.07|13599.07|13611.02|13611.02|13599.07|13599.07|0
1688560500000|2023-07-05 12:35:00|13597.82|13597.82|13592.46|13592.46|13597.82|13597.82|13588.92|13588.92|0
1688560800000|2023-07-05 12:40:00|13596.01|13596.01|13587.27|13587.27|13596.01|13596.01|13586.02|13586.02|0
1688561100000|2023-07-05 12:45:00|13589.76|13589.76|13590.67|13590.67|13590.67|13590.67|13589.76|13589.76|0
1688561400000|2023-07-05 12:50:00|13585.67|13585.67|13585.67|13585.67|13585.67|13585.67|13585.67|13585.67|0
1688561700000|2023-07-05 12:55:00|13582.12|13582.12|13601.67|13601.67|13601.92|13601.92|13582.12|13582.12|0
1688562000000|2023-07-05 13:00:00|13602.92|13602.92|13606.47|13606.47|13607.37|13607.37|13602.92|13602.92|0
1688562300000|2023-07-05 13:05:00|13606.05|13606.05|13606.26|13606.26|13613.53|13613.53|13599.16|13599.16|0
1688562600000|2023-07-05 13:10:00|13603.76|13603.76|13600.21|13600.21|13603.76|13603.76|13596.66|13596.66|0
1688562900000|2023-07-05 13:15:00|13601.46|13601.46|13605.76|13605.76|13606.67|13606.67|13601.46|13601.46|0
1688563200000|2023-07-05 13:20:00|13608.26|13608.26|13608.82|13608.82|13609.17|13609.17|13607.92|13607.92|0
1688563500000|2023-07-05 13:25:00|13612.37|13612.37|13610.56|13610.56|13615.92|13615.92|13610.56|13610.56|0
1688563800000|2023-07-05 13:30:00|13617.66|13617.66|13620.72|13620.72|13626.77|13626.77|13617.66|13617.66|0
1688564100000|2023-07-05 13:35:00|13619.81|13619.81|13620.57|13620.57|13620.57|13620.57|13610.02|13610.02|0
1688564400000|2023-07-05 13:40:00|13620.98|13620.98|13617.97|13617.97|13624.53|13624.53|13612.78|13612.78|0
1688564700000|2023-07-05 13:45:00|13616.72|13616.72|13611.83|13611.83|13616.72|13616.72|13610.78|13610.78|0
1688565000000|2023-07-05 13:50:00|13613.07|13613.07|13608.88|13608.88|13613.98|13613.98|13607.63|13607.63|0
1688565300000|2023-07-05 13:55:00|13606.83|13606.83|13600.53|13600.53|13606.83|13606.83|13598.48|13598.48|0
1688565600000|2023-07-05 14:00:00|13593.03|13593.03|13592.16|13592.16|13599.12|13599.12|13592.16|13592.16|0
1688565900000|2023-07-05 14:05:00|13588.62|13588.62|13593.41|13593.41|13593.41|13593.41|13586.12|13586.12|0
1688566200000|2023-07-05 14:10:00|13596.96|13596.96|13601.07|13601.07|13601.97|13601.97|13596.96|13596.96|0
1688566500000|2023-07-05 14:15:00|13602.32|13602.32|13597.18|13597.18|13607.68|13607.68|13593.63|13593.63|0
1688566800000|2023-07-05 14:20:00|13598.42|13598.42|13597.14|13597.14|13601.97|13601.97|13595.33|13595.33|0
1688567100000|2023-07-05 14:25:00|13599.64|13599.64|13597.07|13597.07|13599.64|13599.64|13594.57|13594.57|0
1688567400000|2023-07-05 14:30:00|13594.57|13594.57|13595.02|13595.02|13596.38|13596.38|13588.04|13588.04|0
1688567700000|2023-07-05 14:35:00|13594.11|13594.11|13585.27|13585.27|13595.89|13595.89|13585.27|13585.27|0
1688568000000|2023-07-05 14:40:00|13585.68|13585.68|13574.28|13574.28|13585.68|13585.68|13574.28|13574.28|0
1688568300000|2023-07-05 14:45:00|13578.03|13578.03|13589.22|13589.22|13593.67|13593.67|13574.48|13574.48|0
1688568600000|2023-07-05 14:50:00|13585.67|13585.67|13576.14|13576.14|13585.67|13585.67|13574.2|13574.2|0
1688568900000|2023-07-05 14:55:00|13578.64|13578.64|13570.7|13570.7|13578.64|13578.64|13552.73|13552.73|0
1688569200000|2023-07-05 15:00:00|13567.15|13567.15|13566.74|13566.74|13569.99|13569.99|13558.39|13558.39|0
1688569500000|2023-07-05 15:05:00|13570.49|13570.49|13571.32|13571.32|13571.74|13571.74|13565.28|13565.28|0
1688569800000|2023-07-05 15:10:00|13567.77|13567.77|13576.04|13576.04|13579.51|13579.51|13566.53|13566.53|0
1688570100000|2023-07-05 15:15:00|13572.49|13572.49|13567.22|13567.22|13572.49|13572.49|13565.54|13565.54|0
1688570400000|2023-07-05 15:20:00|13569.72|13569.72|13583.6|13583.6|13583.6|13583.6|13569.72|13569.72|0
1688570700000|2023-07-05 15:25:00|13584.5|13584.5|13577.37|13577.37|13586.47|13586.47|13575.97|13575.97|0
1688627700000|2023-07-06 07:15:00|13427.22|13427.22|13452.49|13452.49|13456.24|13456.24|13427.22|13427.22|0
1688628000000|2023-07-06 07:20:00|13448.94|13448.94|13445.8|13445.8|13456.04|13456.04|13445.39|13445.39|0
1688628300000|2023-07-06 07:25:00|13448.3|13448.3|13441|13441|13451.85|13451.85|13431.41|13431.41|0
1688628600000|2023-07-06 07:30:00|13448.1|13448.1|13444.61|13444.61|13453.29|13453.29|13437.51|13437.51|0
1688628900000|2023-07-06 07:35:00|13442.56|13442.56|13442.36|13442.36|13446.32|13446.32|13438.82|13438.82|0
1688629200000|2023-07-06 07:40:00|13443.61|13443.61|13440.06|13440.06|13443.61|13443.61|13431.32|13431.32|0
1688629500000|2023-07-06 07:45:00|13443.61|13443.61|13439.86|13439.86|13443.61|13443.61|13439.86|13439.86|0
1688629800000|2023-07-06 07:50:00|13443.4|13443.4|13432.56|13432.56|13443.4|13443.4|13432.56|13432.56|0
1688630100000|2023-07-06 07:55:00|13429.01|13429.01|13429.01|13429.01|13429.01|13429.01|13429.01|13429.01|0
1688630400000|2023-07-06 08:00:00|13425.39|13425.39|13417.19|13417.19|13425.39|13425.39|13412.19|13412.19|0
1688630700000|2023-07-06 08:05:00|13420.74|13420.74|13423.08|13423.08|13423.08|13423.08|13409.32|13409.32|0
1688631000000|2023-07-06 08:10:00|13424.33|13424.33|13421.83|13421.83|13424.33|13424.33|13421.83|13421.83|0
1688631300000|2023-07-06 08:15:00|13425.37|13425.37|13429.83|13429.83|13433.38|13433.38|13425.37|13425.37|0
1688631600000|2023-07-06 08:20:00|13422.73|13422.73|13421.48|13421.48|13422.73|13422.73|13420.23|13420.23|0
1688632200000|2023-07-06 08:30:00|13425.03|13425.03|13415.23|13415.23|13432.13|13432.13|13413.98|13413.98|0
1688632500000|2023-07-06 08:35:00|13418.78|13418.78|13428.61|13428.61|13428.61|13428.61|13411.15|13411.15|0
1688632800000|2023-07-06 08:40:00|13429.43|13429.43|13436.78|13436.78|13439.83|13439.83|13429.43|13429.43|0
1688633100000|2023-07-06 08:45:00|13443.02|13443.02|13459.23|13459.23|13459.23|13459.23|13443.02|13443.02|0
1688633400000|2023-07-06 08:50:00|13456.73|13456.73|13453.18|13453.18|13456.73|13456.73|13453.18|13453.18|0
1688633700000|2023-07-06 08:55:00|13449.63|13449.63|13448.38|13448.38|13449.63|13449.63|13448.38|13448.38|0
1688634000000|2023-07-06 09:00:00|13444.83|13444.83|13435.04|13435.04|13444.83|13444.83|13435.04|13435.04|0
1688634300000|2023-07-06 09:05:00|13428.79|13428.79|13428.79|13428.79|13428.79|13428.79|13428.79|13428.79|0
1688634600000|2023-07-06 09:10:00|13424.27|13424.27|13420.92|13420.92|13424.47|13424.47|13420.72|13420.72|0
1688634900000|2023-07-06 09:15:00|13424.47|13424.47|13420.92|13420.92|13424.47|13424.47|13420.92|13420.92|0
1688635200000|2023-07-06 09:20:00|13424.47|13424.47|13423.22|13423.22|13426.77|13426.77|13423.22|13423.22|0
1688635800000|2023-07-06 09:30:00|13426.77|13426.77|13436.56|13436.56|13436.56|13436.56|13426.77|13426.77|0
1688636100000|2023-07-06 09:35:00|13440.18|13440.18|13445.77|13445.77|13449.32|13449.32|13440.18|13440.18|0
1688636400000|2023-07-06 09:40:00|13443.96|13443.96|13443.96|13443.96|13443.96|13443.96|13443.96|13443.96|0
1688636700000|2023-07-06 09:45:00|13445.21|13445.21|13440.41|13440.41|13445.21|13445.21|13439.16|13439.16|0
1688637000000|2023-07-06 09:50:00|13433.32|13433.32|13424.77|13424.77|13433.32|13433.32|13424.77|13424.77|0
1688637300000|2023-07-06 09:55:00|13425.67|13425.67|13397.13|13397.13|13425.67|13425.67|13397.13|13397.13|0
1688637600000|2023-07-06 10:00:00|13393.58|13393.58|13398.38|13398.38|13398.38|13398.38|13386.29|13386.29|0
1688637900000|2023-07-06 10:05:00|13391.29|13391.29|13409.63|13409.63|13409.63|13409.63|13391.29|13391.29|0
1688638200000|2023-07-06 10:10:00|13409.22|13409.22|13406.72|13406.72|13409.22|13409.22|13406.72|13406.72|0
1688638500000|2023-07-06 10:15:00|13401.72|13401.72|13393.37|13393.37|13401.72|13401.72|13393.37|13393.37|0
1688638800000|2023-07-06 10:20:00|13396.92|13396.92|13393.17|13393.17|13396.92|13396.92|13393.17|13393.17|0
1688639100000|2023-07-06 10:25:00|13391.12|13391.12|13382.78|13382.78|13391.12|13391.12|13376.53|13376.53|0
1688639400000|2023-07-06 10:30:00|13379.03|13379.03|13382.58|13382.58|13382.58|13382.58|13379.03|13379.03|0
1688639700000|2023-07-06 10:35:00|13386.12|13386.12|13386.12|13386.12|13386.12|13386.12|13386.12|13386.12|0
1688640000000|2023-07-06 10:40:00|13383.62|13383.62|13388.62|13388.62|13388.62|13388.62|13383.62|13383.62|0
1688640600000|2023-07-06 10:50:00|13385.07|13385.07|13385.07|13385.07|13392.17|13392.17|13385.07|13385.07|0
1688640900000|2023-07-06 10:55:00|13380.08|13380.08|13380.08|13380.08|13380.08|13380.08|13380.08|13380.08|0
1688641200000|2023-07-06 11:00:00|13382.13|13382.13|13384.97|13384.97|13384.97|13384.97|13379.97|13379.97|0
1688641500000|2023-07-06 11:05:00|13381.42|13381.42|13388.23|13388.23|13388.23|13388.23|13381.42|13381.42|0
1688641800000|2023-07-06 11:10:00|13391.78|13391.78|13402|13402|13402.91|13402.91|13391.78|13391.78|0
1688642400000|2023-07-06 11:20:00|13399.5|13399.5|13399.85|13399.85|13399.85|13399.85|13396.79|13396.79|0
1688642700000|2023-07-06 11:25:00|13403.6|13403.6|13403.6|13403.6|13403.6|13403.6|13403.6|13403.6|0
1688643000000|2023-07-06 11:30:00|13406.1|13406.1|13403.6|13403.6|13406.1|13406.1|13403.6|13403.6|0
1688643300000|2023-07-06 11:35:00|13407.15|13407.15|13408.4|13408.4|13408.4|13408.4|13407.15|13407.15|0
1688644200000|2023-07-06 11:50:00|13404.85|13404.85|13399.44|13399.44|13404.85|13404.85|13393.39|13393.39|0
1688644500000|2023-07-06 11:55:00|13400.68|13400.68|13396.94|13396.94|13400.68|13400.68|13396.94|13396.94|0
1688644800000|2023-07-06 12:00:00|13398.19|13398.19|13396.54|13396.54|13398.19|13398.19|13395.72|13395.72|0
1688645100000|2023-07-06 12:05:00|13391.75|13391.75|13390.3|13390.3|13406.5|13406.5|13389.3|13389.3|0
1688645400000|2023-07-06 12:10:00|13394.05|13394.05|13398.66|13398.66|13398.66|13398.66|13388.66|13388.66|0
1688645700000|2023-07-06 12:15:00|13396.85|13396.85|13393.4|13393.4|13407.8|13407.8|13393.3|13393.3|0
1688646000000|2023-07-06 12:20:00|13394.65|13394.65|13391.81|13391.81|13398.2|13398.2|13388.26|13388.26|0
1688646300000|2023-07-06 12:25:00|13392.71|13392.71|13387.93|13387.93|13395.03|13395.03|13384.02|13384.02|0
1688646600000|2023-07-06 12:30:00|13382.94|13382.94|13375.49|13375.49|13382.94|13382.94|13368.4|13368.4|0
1688646900000|2023-07-06 12:35:00|13374.24|13374.24|13362.98|13362.98|13374.24|13374.24|13362.98|13362.98|0
1688647200000|2023-07-06 12:40:00|13364.79|13364.79|13368.2|13368.2|13370.7|13370.7|13363.2|13363.2|0
1688647500000|2023-07-06 12:45:00|13369.55|13369.55|13359.96|13359.96|13369.55|13369.55|13359.96|13359.96|0
1688647800000|2023-07-06 12:50:00|13352.86|13352.86|13349.31|13349.31|13352.86|13352.86|13345.76|13345.76|0
1688648100000|2023-07-06 12:55:00|13352.86|13352.86|13362.91|13362.91|13362.91|13362.91|13352.86|13352.86|0
1688648400000|2023-07-06 13:00:00|13365.41|13365.41|13365.41|13365.41|13365.41|13365.41|13365.41|13365.41|0
1688648700000|2023-07-06 13:05:00|13366.64|13366.64|13341.7|13341.7|13366.64|13366.64|13341.7|13341.7|0
1688649000000|2023-07-06 13:10:00|13345.45|13345.45|13369.38|13369.38|13373.91|13373.91|13345.45|13345.45|0
1688649300000|2023-07-06 13:15:00|13370.63|13370.63|13369.38|13369.38|13370.63|13370.63|13364.59|13364.59|0
1688649600000|2023-07-06 13:20:00|13365.84|13365.84|13366.37|13366.37|13366.57|13366.57|13362.83|13362.83|0
1688649900000|2023-07-06 13:25:00|13359.28|13359.28|13359.28|13359.28|13359.28|13359.28|13359.28|13359.28|0
1688650200000|2023-07-06 13:30:00|13358.05|13358.05|13359.5|13359.5|13364.09|13364.09|13353.45|13353.45|0
1688650500000|2023-07-06 13:35:00|13352.4|13352.4|13343.71|13343.71|13352.4|13352.4|13339.96|13339.96|0
1688650800000|2023-07-06 13:40:00|13344.96|13344.96|13343.71|13343.71|13346.21|13346.21|13343.71|13343.71|0
1688651100000|2023-07-06 13:45:00|13341.21|13341.21|13365.86|13365.86|13365.86|13365.86|13341.21|13341.21|0
1688651400000|2023-07-06 13:50:00|13362.31|13362.31|13351.46|13351.46|13362.31|13362.31|13351.46|13351.46|0
1688651700000|2023-07-06 13:55:00|13345.56|13345.56|13346.26|13346.26|13346.26|13346.26|13325.26|13325.26|0
1688652000000|2023-07-06 14:00:00|13342.71|13342.71|13360.66|13360.66|13363.16|13363.16|13339.16|13339.16|0
1688652300000|2023-07-06 14:05:00|13359.41|13359.41|13357.8|13357.8|13365.65|13365.65|13357.8|13357.8|0
1688652600000|2023-07-06 14:10:00|13359.05|13359.05|13346.94|13346.94|13359.05|13359.05|13343.19|13343.19|0
1688652900000|2023-07-06 14:15:00|13350.49|13350.49|13360.68|13360.68|13369.03|13369.03|13350.49|13350.49|0
1688653200000|2023-07-06 14:20:00|13358.18|13358.18|13350.9|13350.9|13358.18|13358.18|13345.05|13345.05|0
1688653500000|2023-07-06 14:25:00|13350|13350|13336.44|13336.44|13350|13350|13335.19|13335.19|0
1688653800000|2023-07-06 14:30:00|13333.94|13333.94|13336.69|13336.69|13342.49|13342.49|13329.15|13329.15|0
1688654100000|2023-07-06 14:35:00|13340.24|13340.24|13354.63|13354.63|13355.88|13355.88|13340.24|13340.24|0
1688654400000|2023-07-06 14:40:00|13340.44|13340.44|13349.74|13349.74|13349.94|13349.94|13339.19|13339.19|0
1688654700000|2023-07-06 14:45:00|13350.99|13350.99|13351.83|13351.83|13351.83|13351.83|13346.34|13346.34|0
1688655000000|2023-07-06 14:50:00|13346.83|13346.83|13335.77|13335.77|13347.03|13347.03|13335.77|13335.77|0
1688655300000|2023-07-06 14:55:00|13332.22|13332.22|13329.1|13329.1|13335.07|13335.07|13327.77|13327.77|0
1688655600000|2023-07-06 15:00:00|13327.3|13327.3|13341.86|13341.86|13341.86|13341.86|13327.3|13327.3|0
1688655900000|2023-07-06 15:05:00|13340.61|13340.61|13345.9|13345.9|13351.45|13351.45|13338.11|13338.11|0
1688656200000|2023-07-06 15:10:00|13344.99|13344.99|13355.4|13355.4|13355.4|13355.4|13337.9|13337.9|0
1688656500000|2023-07-06 15:15:00|13352.9|13352.9|13335.11|13335.11|13352.9|13352.9|13332.26|13332.26|0
1688656800000|2023-07-06 15:20:00|13336.01|13336.01|13344.37|13344.37|13344.37|13344.37|13334.76|13334.76|0
1688657100000|2023-07-06 15:25:00|13347.92|13347.92|13361.47|13361.47|13364.67|13364.67|13343.13|13343.13|0
1688714100000|2023-07-07 07:15:00|13212.61|13212.61|13236.97|13236.97|13237.43|13237.43|13207.1|13207.1|0
1688714400000|2023-07-07 07:20:00|13241.22|13241.22|13233.47|13233.47|13244.06|13244.06|13225.12|13225.12|0
1688714700000|2023-07-07 07:25:00|13238.46|13238.46|13224.95|13224.95|13238.46|13238.46|13224.95|13224.95|0
1688715000000|2023-07-07 07:30:00|13229.95|13229.95|13223.93|13223.93|13233.87|13233.87|13223.93|13223.93|0
1688715300000|2023-07-07 07:35:00|13219.67|13219.67|13223.19|13223.19|13223.19|13223.19|13210.42|13210.42|0
1688715600000|2023-07-07 07:40:00|13219.44|13219.44|13201.29|13201.29|13219.44|13219.44|13201.29|13201.29|0
1688715900000|2023-07-07 07:45:00|13195.04|13195.04|13188.32|13188.32|13201.67|13201.67|13182.26|13182.26|0
1688716200000|2023-07-07 07:50:00|13186.9|13186.9|13196.67|13196.67|13196.67|13196.67|13186.9|13186.9|0
1688716500000|2023-07-07 07:55:00|13209.44|13209.44|13216.25|13216.25|13216.25|13216.25|13209.44|13209.44|0
1688716800000|2023-07-07 08:00:00|13217.67|13217.67|13227.44|13227.44|13227.44|13227.44|13214.83|13214.83|0
1688717100000|2023-07-07 08:05:00|13231.95|13231.95|13231.78|13231.78|13234.79|13234.79|13229.11|13229.11|0
1688717400000|2023-07-07 08:10:00|13236.04|13236.04|13250.23|13250.23|13250.23|13250.23|13232.46|13232.46|0
1688717700000|2023-07-07 08:15:00|13252.04|13252.04|13258.12|13258.12|13259.53|13259.53|13250.11|13250.11|0
1688718000000|2023-07-07 08:20:00|13256.87|13256.87|13259.53|13259.53|13263.08|13263.08|13255.62|13255.62|0
1688718300000|2023-07-07 08:25:00|13260.44|13260.44|13249.2|13249.2|13260.44|13260.44|13249.2|13249.2|0
1688718600000|2023-07-07 08:30:00|13254.88|13254.88|13238.7|13238.7|13254.88|13254.88|13238.7|13238.7|0
1688718900000|2023-07-07 08:35:00|13237.45|13237.45|13255.96|13255.96|13258.46|13258.46|13237.45|13237.45|0
1688719200000|2023-07-07 08:40:00|13254.54|13254.54|13253.46|13253.46|13254.54|13254.54|13252.04|13252.04|0
1688719500000|2023-07-07 08:45:00|13249.2|13249.2|13266.49|13266.49|13266.49|13266.49|13244.21|13244.21|0
1688719800000|2023-07-07 08:50:00|13258.68|13258.68|13259.58|13259.58|13259.58|13259.58|13258.68|13258.68|0
1688720100000|2023-07-07 08:55:00|13260.49|13260.49|13268.09|13268.09|13269.34|13269.34|13251.74|13251.74|0
1688720400000|2023-07-07 09:00:00|13278.74|13278.74|13294.78|13294.78|13294.78|13294.78|13278.74|13278.74|0
1688720700000|2023-07-07 09:05:00|13298.33|13298.33|13316.61|13316.61|13316.61|13316.61|13298.33|13298.33|0
1688721000000|2023-07-07 09:10:00|13314.11|13314.11|13321.41|13321.41|13327.46|13327.46|13314.11|13314.11|0
1688721300000|2023-07-07 09:15:00|13318.91|13318.91|13315.58|13315.58|13318.91|13318.91|13312.86|13312.86|0
1688721600000|2023-07-07 09:20:00|13315.17|13315.17|13329.75|13329.75|13330.8|13330.8|13314.76|13314.76|0
1688721900000|2023-07-07 09:25:00|13332.25|13332.25|13309.11|13309.11|13332.25|13332.25|13309.11|13309.11|0
1688722200000|2023-07-07 09:30:00|13307.3|13307.3|13310.85|13310.85|13310.85|13310.85|13307.3|13307.3|0
1688723100000|2023-07-07 09:45:00|13307.3|13307.3|13309.8|13309.8|13309.8|13309.8|13303.75|13303.75|0
1688723400000|2023-07-07 09:50:00|13308.89|13308.89|13308.89|13308.89|13308.89|13308.89|13308.89|13308.89|0
1688723700000|2023-07-07 09:55:00|13307.65|13307.65|13301.94|13301.94|13307.65|13307.65|13301.94|13301.94|0
1688724000000|2023-07-07 10:00:00|13296.94|13296.94|13291.44|13291.44|13296.94|13296.94|13288.94|13288.94|0
1688724300000|2023-07-07 10:05:00|13294.99|13294.99|13305.84|13305.84|13305.84|13305.84|13294.99|13294.99|0
1688724600000|2023-07-07 10:10:00|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|0
1688724900000|2023-07-07 10:15:00|13315.43|13315.43|13318.98|13318.98|13318.98|13318.98|13312.93|13312.93|0
1688725200000|2023-07-07 10:20:00|13316.48|13316.48|13314.18|13314.18|13316.48|13316.48|13311.68|13311.68|0
1688725500000|2023-07-07 10:25:00|13317.73|13317.73|13307.09|13307.09|13317.73|13317.73|13307.09|13307.09|0
1688725800000|2023-07-07 10:30:00|13310.64|13310.64|13310.64|13310.64|13310.64|13310.64|13310.64|13310.64|0
1688726100000|2023-07-07 10:35:00|13308.14|13308.14|13313.13|13313.13|13313.13|13313.13|13308.14|13308.14|0
1688726400000|2023-07-07 10:40:00|13309.39|13309.39|13308.48|13308.48|13309.39|13309.39|13308.48|13308.48|0
1688726700000|2023-07-07 10:45:00|13304.93|13304.93|13302.43|13302.43|13304.93|13304.93|13302.43|13302.43|0
1688727000000|2023-07-07 10:50:00|13298.89|13298.89|13278.39|13278.39|13298.89|13298.89|13277.87|13277.87|0
1688727300000|2023-07-07 10:55:00|13274.13|13274.13|13248.74|13248.74|13274.13|13274.13|13248.74|13248.74|0
1688727600000|2023-07-07 11:00:00|13252.49|13252.49|13242.73|13242.73|13255.16|13255.16|13242.73|13242.73|0
1688727900000|2023-07-07 11:05:00|13237.05|13237.05|13237.96|13237.96|13240.8|13240.8|13232.79|13232.79|0
1688728200000|2023-07-07 11:10:00|13240.8|13240.8|13242.73|13242.73|13242.73|13242.73|13240.8|13240.8|0
1688728500000|2023-07-07 11:15:00|13241.48|13241.48|13237.22|13237.22|13241.48|13241.48|13237.22|13237.22|0
1688728800000|2023-07-07 11:20:00|13234.39|13234.39|13238.3|13238.3|13238.3|13238.3|13227.29|13227.29|0
1688729100000|2023-07-07 11:25:00|13243.98|13243.98|13239.15|13239.15|13243.98|13243.98|13239.15|13239.15|0
1688729400000|2023-07-07 11:30:00|13240.4|13240.4|13232.4|13232.4|13240.4|13240.4|13229.56|13229.56|0
1688729700000|2023-07-07 11:35:00|13226.72|13226.72|13218.32|13218.32|13226.72|13226.72|13215.48|13215.48|0
1688730000000|2023-07-07 11:40:00|13214.06|13214.06|13214.06|13214.06|13214.06|13214.06|13214.06|13214.06|0
1688730300000|2023-07-07 11:45:00|13213.65|13213.65|13216.15|13216.15|13216.15|13216.15|13209.73|13209.73|0
1688730600000|2023-07-07 11:50:00|13220.41|13220.41|13220.41|13220.41|13220.41|13220.41|13220.41|13220.41|0
1688730900000|2023-07-07 11:55:00|13218.99|13218.99|13215.07|13215.07|13218.99|13218.99|13215.07|13215.07|0
1688731200000|2023-07-07 12:00:00|13205.14|13205.14|13201.22|13201.22|13205.14|13205.14|13201.22|13201.22|0
1688731500000|2023-07-07 12:05:00|13203.72|13203.72|13218.31|13218.31|13221.49|13221.49|13203.72|13203.72|0
1688731800000|2023-07-07 12:10:00|13222.57|13222.57|13209.73|13209.73|13222.57|13222.57|13209.73|13209.73|0
1688732100000|2023-07-07 12:15:00|13205.48|13205.48|13208.32|13208.32|13208.32|13208.32|13205.48|13205.48|0
1688732400000|2023-07-07 12:20:00|13206.9|13206.9|13197.47|13197.47|13206.9|13206.9|13197.47|13197.47|0
1688732700000|2023-07-07 12:25:00|13201.73|13201.73|13194.19|13194.19|13201.73|13201.73|13193.89|13193.89|0
1688733000000|2023-07-07 12:30:00|13195.61|13195.61|13307.05|13307.05|13307.05|13307.05|13195.61|13195.61|0
1688733300000|2023-07-07 12:35:00|13314.15|13314.15|13307.94|13307.94|13322.9|13322.9|13304.55|13304.55|0
1688733600000|2023-07-07 12:40:00|13308.35|13308.35|13267.62|13267.62|13308.35|13308.35|13259.1|13259.1|0
1688733900000|2023-07-07 12:45:00|13266.37|13266.37|13248.71|13248.71|13266.37|13266.37|13241.38|13241.38|0
1688734200000|2023-07-07 12:50:00|13260.06|13260.06|13283.17|13283.17|13284.42|13284.42|13260.06|13260.06|0
1688734500000|2023-07-07 12:55:00|13286.01|13286.01|13275.16|13275.16|13290.1|13290.1|13271.99|13271.99|0
1688734800000|2023-07-07 13:00:00|13266.65|13266.65|13253.13|13253.13|13266.65|13266.65|13249.96|13249.96|0
1688735100000|2023-07-07 13:05:00|13255.63|13255.63|13230.04|13230.04|13256.88|13256.88|13230.04|13230.04|0
1688735400000|2023-07-07 13:10:00|13228.62|13228.62|13243.22|13243.22|13248.89|13248.89|13228.62|13228.62|0
1688735700000|2023-07-07 13:15:00|13240.72|13240.72|13230.44|13230.44|13240.72|13240.72|13227.94|13227.94|0
1688736000000|2023-07-07 13:20:00|13231.86|13231.86|13230.44|13230.44|13235.78|13235.78|13230.44|13230.44|0
1688736300000|2023-07-07 13:25:00|13227.6|13227.6|13228.85|13228.85|13234.7|13234.7|13226.35|13226.35|0
1688736600000|2023-07-07 13:30:00|13235.1|13235.1|13220.91|13220.91|13237.6|13237.6|13220.91|13220.91|0
1688736900000|2023-07-07 13:35:00|13223.74|13223.74|13205.97|13205.97|13223.74|13223.74|13194.62|13194.62|0
1688737200000|2023-07-07 13:40:00|13207.39|13207.39|13197.46|13197.46|13208.64|13208.64|13188.94|13188.94|0
1688737500000|2023-07-07 13:45:00|13198.87|13198.87|13237.7|13237.7|13238.61|13238.61|13198.87|13198.87|0
1688737800000|2023-07-07 13:50:00|13234.87|13234.87|13257.99|13257.99|13260.49|13260.49|13227.77|13227.77|0
1688738100000|2023-07-07 13:55:00|13255.15|13255.15|13264.06|13264.06|13275.59|13275.59|13253.9|13253.9|0
1688738400000|2023-07-07 14:00:00|13258.39|13258.39|13273.41|13273.41|13273.41|13273.41|13250.21|13250.21|0
1688738700000|2023-07-07 14:05:00|13272.16|13272.16|13280.51|13280.51|13280.51|13280.51|13266.65|13266.65|0
1688739000000|2023-07-07 14:10:00|13271.99|13271.99|13281.59|13281.59|13282.83|13282.83|13271.99|13271.99|0
1688739300000|2023-07-07 14:15:00|13278.75|13278.75|13304.7|13304.7|13305.95|13305.95|13275.91|13275.91|0
1688739600000|2023-07-07 14:20:00|13305.6|13305.6|13298.67|13298.67|13305.6|13305.6|13295.83|13295.83|0
1688739900000|2023-07-07 14:25:00|13301.51|13301.51|13298.65|13298.65|13310.25|13310.25|13298.65|13298.65|0
1688740200000|2023-07-07 14:30:00|13295.81|13295.81|13307|13307|13314.1|13314.1|13295.81|13295.81|0
1688740500000|2023-07-07 14:35:00|13301.32|13301.32|13307.74|13307.74|13313.25|13313.25|13301.32|13301.32|0
1688740800000|2023-07-07 14:40:00|13305.24|13305.24|13317.6|13317.6|13320.44|13320.44|13305.24|13305.24|0
1688741100000|2023-07-07 14:45:00|13319.02|13319.02|13319.1|13319.1|13321.43|13321.43|13316.69|13316.69|0
1688741400000|2023-07-07 14:50:00|13323.36|13323.36|13318.2|13318.2|13323.36|13323.36|13316.78|13316.78|0
1688741700000|2023-07-07 14:55:00|13321.07|13321.07|13313.41|13313.41|13321.89|13321.89|13308.86|13308.86|0
1688742000000|2023-07-07 15:00:00|13314.83|13314.83|13329.78|13329.78|13332.62|13332.62|13313.6|13313.6|0
1688742300000|2023-07-07 15:05:00|13328.36|13328.36|13332.96|13332.96|13332.96|13332.96|13322.86|13322.86|0
1688742600000|2023-07-07 15:10:00|13334.21|13334.21|13349.06|13349.06|13352.36|13352.36|13334.21|13334.21|0
1688742900000|2023-07-07 15:15:00|13353.31|13353.31|13342.81|13342.81|13354.73|13354.73|13341.16|13341.16|0
1688743200000|2023-07-07 15:20:00|13341.16|13341.16|13351.81|13351.81|13351.81|13351.81|13338.33|13338.33|0
1688743500000|2023-07-07 15:25:00|13350.56|13350.56|13340.85|13340.85|13350.56|13350.56|13334.01|13334.01|0
1688973300000|2023-07-10 07:15:00|13227.86|13227.86|13255.51|13255.51|13255.51|13255.51|13227.86|13227.86|0
1688973600000|2023-07-10 07:20:00|13261.19|13261.19|13249.6|13249.6|13261.19|13261.19|13246.76|13246.76|0
1688973900000|2023-07-10 07:25:00|13247.1|13247.1|13239.26|13239.26|13248.69|13248.69|13239.26|13239.26|0
1688974200000|2023-07-10 07:30:00|13235.01|13235.01|13254.34|13254.34|13254.34|13254.34|13235.01|13235.01|0
1688974500000|2023-07-10 07:35:00|13257.18|13257.18|13255.16|13255.16|13258|13258|13255.16|13255.16|0
1688974800000|2023-07-10 07:40:00|13261.41|13261.41|13282.08|13282.08|13282.08|13282.08|13261.41|13261.41|0
1688975100000|2023-07-10 07:45:00|13278.33|13278.33|13277.3|13277.3|13286.33|13286.33|13276.4|13276.4|0
1688975400000|2023-07-10 07:50:00|13275.88|13275.88|13281.53|13281.53|13282.95|13282.95|13275.86|13275.86|0
1688975700000|2023-07-10 07:55:00|13277.28|13277.28|13280.11|13280.11|13281.53|13281.53|13277.28|13277.28|0
1688976000000|2023-07-10 08:00:00|13271.6|13271.6|13278.69|13278.69|13278.69|13278.69|13265.92|13265.92|0
1688976300000|2023-07-10 08:05:00|13279.94|13279.94|13288.97|13288.97|13292.55|13292.55|13279.94|13279.94|0
1688976600000|2023-07-10 08:10:00|13290.39|13290.39|13293.8|13293.8|13299.14|13299.14|13290.39|13290.39|0
1688976900000|2023-07-10 08:15:00|13298.06|13298.06|13294.83|13294.83|13300.9|13300.9|13294.83|13294.83|0
1688977200000|2023-07-10 08:20:00|13300.51|13300.51|13303.35|13303.35|13303.35|13303.35|13300.51|13300.51|0
1688977500000|2023-07-10 08:25:00|13309.02|13309.02|13317.54|13317.54|13321.29|13321.29|13309.02|13309.02|0
1688977800000|2023-07-10 08:30:00|13313.28|13313.28|13300.85|13300.85|13313.28|13313.28|13300.85|13300.85|0
1688978100000|2023-07-10 08:35:00|13298.13|13298.13|13298.13|13298.13|13302.39|13302.39|13298.13|13298.13|0
1688978400000|2023-07-10 08:40:00|13301.88|13301.88|13298.13|13298.13|13301.88|13301.88|13293.88|13293.88|0
1688978700000|2023-07-10 08:45:00|13303.81|13303.81|13303.64|13303.64|13308.81|13308.81|13303.64|13303.64|0
1688979000000|2023-07-10 08:50:00|13302.22|13302.22|13291.04|13291.04|13302.22|13302.22|13289.62|13289.62|0
1688979300000|2023-07-10 08:55:00|13286.78|13286.78|13291.04|13291.04|13292.46|13292.46|13286.78|13286.78|0
1688979600000|2023-07-10 09:00:00|13289.62|13289.62|13300.8|13300.8|13300.8|13300.8|13289.62|13289.62|0
1688979900000|2023-07-10 09:05:00|13303.3|13303.3|13300.29|13300.29|13303.3|13303.3|13299.04|13299.04|0
1688980200000|2023-07-10 09:10:00|13296.04|13296.04|13294.11|13294.11|13301.2|13301.2|13294.11|13294.11|0
1688980500000|2023-07-10 09:15:00|13290.36|13290.36|13279.17|13279.17|13290.36|13290.36|13279.17|13279.17|0
1688980800000|2023-07-10 09:20:00|13282.01|13282.01|13282.01|13282.01|13282.01|13282.01|13282.01|13282.01|0
1688981100000|2023-07-10 09:25:00|13280.76|13280.76|13287.86|13287.86|13287.86|13287.86|13280.76|13280.76|0
1688981400000|2023-07-10 09:30:00|13290.7|13290.7|13293.54|13293.54|13293.54|13293.54|13287.86|13287.86|0
1688981700000|2023-07-10 09:35:00|13296.04|13296.04|13294.79|13294.79|13297.28|13297.28|13294.79|13294.79|0
1688982000000|2023-07-10 09:40:00|13296.2|13296.2|13300.29|13300.29|13300.29|13300.29|13296.2|13296.2|0
1688982300000|2023-07-10 09:45:00|13298.87|13298.87|13298.87|13298.87|13298.87|13298.87|13298.87|13298.87|0
1688982600000|2023-07-10 09:50:00|13298.05|13298.05|13298.05|13298.05|13298.05|13298.05|13298.05|13298.05|0
1688982900000|2023-07-10 09:55:00|13300.89|13300.89|13304.13|13304.13|13304.13|13304.13|13295.38|13295.38|0
1688983200000|2023-07-10 10:00:00|13302.71|13302.71|13301.98|13301.98|13304.13|13304.13|13301.98|13301.98|0
1688983500000|2023-07-10 10:05:00|13307.66|13307.66|13311.06|13311.06|13311.06|13311.06|13307.66|13307.66|0
1688983800000|2023-07-10 10:10:00|13306.8|13306.8|13301.63|13301.63|13306.8|13306.8|13301.63|13301.63|0
1688984100000|2023-07-10 10:15:00|13300.21|13300.21|13295.92|13295.92|13300.21|13300.21|13295.92|13295.92|0
1688984400000|2023-07-10 10:20:00|13298.76|13298.76|13300.69|13300.69|13300.69|13300.69|13297.85|13297.85|0
1688984700000|2023-07-10 10:25:00|13302.11|13302.11|13302.11|13302.11|13302.11|13302.11|13302.11|13302.11|0
1688985000000|2023-07-10 10:30:00|13300.69|13300.69|13302.11|13302.11|13302.11|13302.11|13300.69|13300.69|0
1688985300000|2023-07-10 10:35:00|13299.61|13299.61|13295.36|13295.36|13299.61|13299.61|13295.36|13295.36|0
1688985600000|2023-07-10 10:40:00|13291.1|13291.1|13298.16|13298.16|13300.4|13300.4|13291.1|13291.1|0
1688986200000|2023-07-10 10:50:00|13303.16|13303.16|13305.48|13305.48|13306|13306|13301.22|13301.22|0
1688986500000|2023-07-10 10:55:00|13306.73|13306.73|13302.47|13302.47|13306.73|13306.73|13302.47|13302.47|0
1688986800000|2023-07-10 11:00:00|13306.73|13306.73|13298.55|13298.55|13306.73|13306.73|13298.55|13298.55|0
1688987100000|2023-07-10 11:05:00|13297.65|13297.65|13303.16|13303.16|13303.16|13303.16|13297.65|13297.65|0
1688987400000|2023-07-10 11:10:00|13304.58|13304.58|13309.3|13309.3|13309.3|13309.3|13304.58|13304.58|0
1688987700000|2023-07-10 11:15:00|13310.72|13310.72|13318.3|13318.3|13318.3|13318.3|13310.72|13310.72|0
1688988300000|2023-07-10 11:25:00|13321.14|13321.14|13322.55|13322.55|13322.55|13322.55|13321.14|13321.14|0
1688988600000|2023-07-10 11:30:00|13323.8|13323.8|13317.05|13317.05|13323.8|13323.8|13315.63|13315.63|0
1688988900000|2023-07-10 11:35:00|13319.55|13319.55|13326.79|13326.79|13326.79|13326.79|13318.13|13318.13|0
1688989200000|2023-07-10 11:40:00|13329.28|13329.28|13335.01|13335.01|13335.01|13335.01|13329.28|13329.28|0
1688989500000|2023-07-10 11:45:00|13343.52|13343.52|13339.26|13339.26|13343.52|13343.52|13339.26|13339.26|0
1688989800000|2023-07-10 11:50:00|13340.08|13340.08|13340.91|13340.91|13340.91|13340.91|13340.08|13340.08|0
1688990100000|2023-07-10 11:55:00|13345.16|13345.16|13343.69|13343.69|13346.82|13346.82|13343.69|13343.69|0
1688990400000|2023-07-10 12:00:00|13342.27|13342.27|13341.76|13341.76|13346.02|13346.02|13336.59|13336.59|0
1688990700000|2023-07-10 12:05:00|13338.92|13338.92|13337.84|13337.84|13341.93|13341.93|13337.67|13337.67|0
1688991000000|2023-07-10 12:10:00|13336.42|13336.42|13338.18|13338.18|13339.09|13339.09|13332.51|13332.51|0
1688991300000|2023-07-10 12:15:00|13339.43|13339.43|13336.59|13336.59|13339.43|13339.43|13335.18|13335.18|0
1688991600000|2023-07-10 12:20:00|13339.43|13339.43|13343.69|13343.69|13343.69|13343.69|13338.01|13338.01|0
1688991900000|2023-07-10 12:25:00|13348.69|13348.69|13340.34|13340.34|13348.69|13348.69|13340.34|13340.34|0
1688992200000|2023-07-10 12:30:00|13333.25|13333.25|13338.92|13338.92|13338.92|13338.92|13333.25|13333.25|0
1688992500000|2023-07-10 12:35:00|13340.98|13340.98|13333.21|13333.21|13341.39|13341.39|13333.21|13333.21|0
1688992800000|2023-07-10 12:40:00|13330.71|13330.71|13325.54|13325.54|13330.71|13330.71|13325.37|13325.37|0
1688993100000|2023-07-10 12:45:00|13321.28|13321.28|13315.95|13315.95|13321.28|13321.28|13313.11|13313.11|0
1688993400000|2023-07-10 12:50:00|13314.53|13314.53|13321.28|13321.28|13321.28|13321.28|13314.53|13314.53|0
1688993700000|2023-07-10 12:55:00|13325.54|13325.54|13325.54|13325.54|13325.54|13325.54|13325.54|13325.54|0
1688994000000|2023-07-10 13:00:00|13322.7|13322.7|13317.03|13317.03|13322.7|13322.7|13317.03|13317.03|0
1688994300000|2023-07-10 13:05:00|13319.53|13319.53|13298.57|13298.57|13319.53|13319.53|13298.57|13298.57|0
1688994600000|2023-07-10 13:10:00|13295.74|13295.74|13292.9|13292.9|13297.15|13297.15|13290.06|13290.06|0
1688994900000|2023-07-10 13:15:00|13294.32|13294.32|13305.67|13305.67|13305.67|13305.67|13291.48|13291.48|0
1688995200000|2023-07-10 13:20:00|13303.17|13303.17|13297.66|13297.66|13303.17|13303.17|13297.66|13297.66|0
1688995500000|2023-07-10 13:25:00|13291.99|13291.99|13281.23|13281.23|13291.99|13291.99|13279.81|13279.81|0
1688995800000|2023-07-10 13:30:00|13282.48|13282.48|13296.34|13296.34|13297.76|13297.76|13282.48|13282.48|0
1688996100000|2023-07-10 13:35:00|13299.18|13299.18|13312.29|13312.29|13318.54|13318.54|13299.18|13299.18|0
1688996400000|2023-07-10 13:40:00|13310.87|13310.87|13309.9|13309.9|13319.05|13319.05|13309.9|13309.9|0
1688996700000|2023-07-10 13:45:00|13311.71|13311.71|13317.56|13317.56|13317.56|13317.56|13309.04|13309.04|0
1688997000000|2023-07-10 13:50:00|13316.14|13316.14|13307.04|13307.04|13316.14|13316.14|13302.21|13302.21|0
1688997300000|2023-07-10 13:55:00|13305.62|13305.62|13307.26|13307.26|13308.68|13308.68|13304.42|13304.42|0
1688997600000|2023-07-10 14:00:00|13306.01|13306.01|13333.21|13333.21|13333.21|13333.21|13304.59|13304.59|0
1688997900000|2023-07-10 14:05:00|13333.62|13333.62|13344.85|13344.85|13348.51|13348.51|13333.62|13333.62|0
1688998200000|2023-07-10 14:10:00|13342.01|13342.01|13341.32|13341.32|13346.26|13346.26|13339.17|13339.17|0
1688998500000|2023-07-10 14:15:00|13340.07|13340.07|13334.16|13334.16|13342.72|13342.72|13332.74|13332.74|0
1688998800000|2023-07-10 14:20:00|13337|13337|13339.84|13339.84|13339.84|13339.84|13335.58|13335.58|0
1688999100000|2023-07-10 14:25:00|13337|13337|13327.53|13327.53|13337|13337|13327.36|13327.36|0
1688999400000|2023-07-10 14:30:00|13331.28|13331.28|13330.2|13330.2|13332.7|13332.7|13327.36|13327.36|0
1688999700000|2023-07-10 14:35:00|13331.62|13331.62|13333.04|13333.04|13334.46|13334.46|13331.62|13331.62|0
1689000000000|2023-07-10 14:40:00|13331.62|13331.62|13332.58|13332.58|13334.29|13334.29|13326.16|13326.16|0
1689000300000|2023-07-10 14:45:00|13334|13334|13348.05|13348.05|13348.05|13348.05|13334|13334|0
1689000600000|2023-07-10 14:50:00|13352.31|13352.31|13352.13|13352.13|13359.8|13359.8|13352.13|13352.13|0
1689000900000|2023-07-10 14:55:00|13353.55|13353.55|13371.51|13371.51|13371.51|13371.51|13353.55|13353.55|0
1689001200000|2023-07-10 15:00:00|13372.93|13372.93|13380.2|13380.2|13384.45|13384.45|13371.51|13371.51|0
1689001500000|2023-07-10 15:05:00|13378.95|13378.95|13378.34|13378.34|13384.45|13384.45|13375.5|13375.5|0
1689001800000|2023-07-10 15:10:00|13377.09|13377.09|13369.78|13369.78|13377.09|13377.09|13369.78|13369.78|0
1689002100000|2023-07-10 15:15:00|13371.2|13371.2|13365.65|13365.65|13372.11|13372.11|13365.65|13365.65|0
1689002400000|2023-07-10 15:20:00|13364.4|13364.4|13365.54|13365.54|13368.21|13368.21|13362.98|13362.98|0
1689002700000|2023-07-10 15:25:00|13363.04|13363.04|13362.9|13362.9|13365.72|13365.72|13360.06|13360.06|0
1689059700000|2023-07-11 07:15:00|13438.46|13438.46|13456.85|13456.85|13456.85|13456.85|13438.46|13438.46|0
1689060000000|2023-07-11 07:20:00|13449.76|13449.76|13449.76|13449.76|13453.51|13453.51|13446.21|13446.21|0
1689060300000|2023-07-11 07:25:00|13451.01|13451.01|13458.72|13458.72|13458.72|13458.72|13446.62|13446.62|0
1689060600000|2023-07-11 07:30:00|13456.22|13456.22|13469.1|13469.1|13477.3|13477.3|13452.67|13452.67|0
1689060900000|2023-07-11 07:35:00|13466.6|13466.6|13441.33|13441.33|13467.85|13467.85|13440.92|13440.92|0
1689061200000|2023-07-11 07:40:00|13432.58|13432.58|13441.75|13441.75|13441.75|13441.75|13414.24|13414.24|0
1689061500000|2023-07-11 07:45:00|13445.5|13445.5|13449.43|13449.43|13456.53|13456.53|13445.5|13445.5|0
1689061800000|2023-07-11 07:50:00|13445.32|13445.32|13449.12|13449.12|13449.12|13449.12|13439.52|13439.52|0
1689062100000|2023-07-11 07:55:00|13438.47|13438.47|13419.93|13419.93|13438.47|13438.47|13419.93|13419.93|0
1689062400000|2023-07-11 08:00:00|13417.22|13417.22|13410.12|13410.12|13417.22|13417.22|13403.73|13403.73|0
1689062700000|2023-07-11 08:05:00|13413.67|13413.67|13429.31|13429.31|13429.31|13429.31|13413.67|13413.67|0
1689063000000|2023-07-11 08:10:00|13432.93|13432.93|13435.8|13435.8|13435.8|13435.8|13432.93|13432.93|0
1689063300000|2023-07-11 08:15:00|13430.8|13430.8|13418.05|13418.05|13433.3|13433.3|13418.05|13418.05|0
1689063600000|2023-07-11 08:20:00|13420.55|13420.55|13418.05|13418.05|13420.55|13420.55|13418.05|13418.05|0
1689063900000|2023-07-11 08:25:00|13418.87|13418.87|13399.5|13399.5|13418.87|13418.87|13399.5|13399.5|0
1689064200000|2023-07-11 08:30:00|13400.92|13400.92|13405.81|13405.81|13408.52|13408.52|13400.92|13400.92|0
1689064500000|2023-07-11 08:35:00|13404.56|13404.56|13405.61|13405.61|13405.61|13405.61|13400.64|13400.64|0
1689064800000|2023-07-11 08:40:00|13392.12|13392.12|13376.04|13376.04|13392.12|13392.12|13374.23|13374.23|0
1689065100000|2023-07-11 08:45:00|13377.28|13377.28|13366.04|13366.04|13377.28|13377.28|13366.04|13366.04|0
1689065400000|2023-07-11 08:50:00|13367.46|13367.46|13353.26|13353.26|13367.46|13367.46|13349.01|13349.01|0
1689065700000|2023-07-11 08:55:00|13354.51|13354.51|13351.2|13351.2|13358.13|13358.13|13350.26|13350.26|0
1689066000000|2023-07-11 09:00:00|13349.78|13349.78|13345.27|13345.27|13349.78|13349.78|13341.18|13341.18|0
1689066300000|2023-07-11 09:05:00|13350.94|13350.94|13356.52|13356.52|13356.52|13356.52|13350.94|13350.94|0
1689066600000|2023-07-11 09:10:00|13349.43|13349.43|13343.58|13343.58|13349.43|13349.43|13336.82|13336.82|0
1689066900000|2023-07-11 09:15:00|13345|13345|13337.8|13337.8|13348.81|13348.81|13337.8|13337.8|0
1689067200000|2023-07-11 09:20:00|13340.63|13340.63|13345.71|13345.71|13345.71|13345.71|13334.7|13334.7|0
1689067500000|2023-07-11 09:25:00|13349.46|13349.46|13357.47|13357.47|13359.97|13359.97|13349.46|13349.46|0
1689067800000|2023-07-11 09:30:00|13353.21|13353.21|13365.11|13365.11|13365.11|13365.11|13353.21|13353.21|0
1689068100000|2023-07-11 09:35:00|13363.69|13363.69|13375.62|13375.62|13375.62|13375.62|13363.69|13363.69|0
1689068400000|2023-07-11 09:40:00|13376.87|13376.87|13374.37|13374.37|13376.87|13376.87|13373.12|13373.12|0
1689068700000|2023-07-11 09:45:00|13377.21|13377.21|13388.39|13388.39|13388.39|13388.39|13377.21|13377.21|0
1689069000000|2023-07-11 09:50:00|13386.34|13386.34|13393.61|13393.61|13393.61|13393.61|13385.44|13385.44|0
1689069300000|2023-07-11 09:55:00|13391.11|13391.11|13382.77|13382.77|13391.11|13391.11|13382.77|13382.77|0
1689069600000|2023-07-11 10:00:00|13387.77|13387.77|13386.52|13386.52|13387.77|13387.77|13386.52|13386.52|0
1689069900000|2023-07-11 10:05:00|13388.16|13388.16|13385.1|13385.1|13388.16|13388.16|13385.1|13385.1|0
1689070200000|2023-07-11 10:10:00|13388.85|13388.85|13387.17|13387.17|13390.9|13390.9|13387.17|13387.17|0
1689070500000|2023-07-11 10:15:00|13388.59|13388.59|13368.49|13368.49|13388.59|13388.59|13368.49|13368.49|0
1689070800000|2023-07-11 10:20:00|13372.1|13372.1|13371.51|13371.51|13372.1|13372.1|13367.25|13367.25|0
1689071100000|2023-07-11 10:25:00|13370.09|13370.09|13370.09|13370.09|13370.09|13370.09|13370.09|13370.09|0
1689071400000|2023-07-11 10:30:00|13366.34|13366.34|13370.6|13370.6|13370.6|13370.6|13366.34|13366.34|0
1689071700000|2023-07-11 10:35:00|13380.54|13380.54|13381.45|13381.45|13382.7|13382.7|13377.7|13377.7|0
1689072000000|2023-07-11 10:40:00|13380.2|13380.2|13382.68|13382.68|13382.68|13382.68|13380.2|13380.2|0
1689072300000|2023-07-11 10:45:00|13378.42|13378.42|13378.59|13378.59|13379.84|13379.84|13378.42|13378.42|0
1689072600000|2023-07-11 10:50:00|13374.33|13374.33|13371.66|13371.66|13374.33|13374.33|13370.58|13370.58|0
1689072900000|2023-07-11 10:55:00|13374.16|13374.16|13372.91|13372.91|13374.16|13374.16|13372.91|13372.91|0
1689073200000|2023-07-11 11:00:00|13371.66|13371.66|13370.41|13370.41|13371.66|13371.66|13370.41|13370.41|0
1689073500000|2023-07-11 11:05:00|13369.16|13369.16|13369.16|13369.16|13369.16|13369.16|13366.67|13366.67|0
1689073800000|2023-07-11 11:10:00|13366.33|13366.33|13366.33|13366.33|13366.33|13366.33|13366.33|13366.33|0
1689074100000|2023-07-11 11:15:00|13366.74|13366.74|13365.15|13365.15|13366.74|13366.74|13359.64|13359.64|0
1689074400000|2023-07-11 11:20:00|13369.41|13369.41|13370.82|13370.82|13370.82|13370.82|13363.73|13363.73|0
1689074700000|2023-07-11 11:25:00|13373.32|13373.32|13376.38|13376.38|13376.38|13376.38|13373.32|13373.32|0
1689075000000|2023-07-11 11:30:00|13380.13|13380.13|13378.88|13378.88|13380.13|13380.13|13378.88|13378.88|0
1689075300000|2023-07-11 11:35:00|13375.13|13375.13|13368.72|13368.72|13375.13|13375.13|13368.72|13368.72|0
1689075600000|2023-07-11 11:40:00|13366.67|13366.67|13351.47|13351.47|13366.67|13366.67|13349.36|13349.36|0
1689075900000|2023-07-11 11:45:00|13352.89|13352.89|13352.89|13352.89|13352.89|13352.89|13352.89|13352.89|0
1689076200000|2023-07-11 11:50:00|13350.39|13350.39|13358.4|13358.4|13359.82|13359.82|13350.39|13350.39|0
1689076500000|2023-07-11 11:55:00|13355.56|13355.56|13358.06|13358.06|13358.06|13358.06|13355.56|13355.56|0
1689076800000|2023-07-11 12:00:00|13359.48|13359.48|13364.65|13364.65|13364.65|13364.65|13359.48|13359.48|0
1689077100000|2023-07-11 12:05:00|13367.49|13367.49|13354.71|13354.71|13367.49|13367.49|13354.71|13354.71|0
1689077400000|2023-07-11 12:10:00|13358.46|13358.46|13361.13|13361.13|13362.38|13362.38|13358.46|13358.46|0
1689077700000|2023-07-11 12:15:00|13365.39|13365.39|13365.39|13365.39|13365.39|13365.39|13365.39|13365.39|0
1689078000000|2023-07-11 12:20:00|13362.55|13362.55|13367.72|13367.72|13368.97|13368.97|13362.55|13362.55|0
1689078300000|2023-07-11 12:25:00|13370.22|13370.22|13376.98|13376.98|13376.98|13376.98|13370.22|13370.22|0
1689078600000|2023-07-11 12:30:00|13375.73|13375.73|13392.67|13392.67|13392.67|13392.67|13375.73|13375.73|0
1689078900000|2023-07-11 12:35:00|13394.09|13394.09|13381.99|13381.99|13394.09|13394.09|13379.15|13379.15|0
1689079200000|2023-07-11 12:40:00|13384.49|13384.49|13393.01|13393.01|13393.01|13393.01|13384.49|13384.49|0
1689079500000|2023-07-11 12:45:00|13390.17|13390.17|13397.84|13397.84|13400.34|13400.34|13390.17|13390.17|0
1689080100000|2023-07-11 12:55:00|13395|13395|13388.07|13388.07|13395|13395|13388.07|13388.07|0
1689080400000|2023-07-11 13:00:00|13389.32|13389.32|13385.06|13385.06|13389.32|13389.32|13385.06|13385.06|0
1689080700000|2023-07-11 13:05:00|13381.31|13381.31|13370.47|13370.47|13381.31|13381.31|13367.97|13367.97|0
1689081000000|2023-07-11 13:10:00|13367.63|13367.63|13368.21|13368.21|13368.21|13368.21|13364.96|13364.96|0
1689081300000|2023-07-11 13:15:00|13369.63|13369.63|13356.8|13356.8|13369.63|13369.63|13353.96|13353.96|0
1689081600000|2023-07-11 13:20:00|13352.54|13352.54|13340.13|13340.13|13352.54|13352.54|13339.96|13339.96|0
1689081900000|2023-07-11 13:25:00|13335.88|13335.88|13333.78|13333.78|13343.37|13343.37|13331.62|13331.62|0
1689082200000|2023-07-11 13:30:00|13335.2|13335.2|13335.8|13335.8|13340.7|13340.7|13333.44|13333.44|0
1689082500000|2023-07-11 13:35:00|13337.04|13337.04|13327.14|13327.14|13338.8|13338.8|13327.14|13327.14|0
1689082800000|2023-07-11 13:40:00|13321.46|13321.46|13301.78|13301.78|13321.46|13321.46|13292.35|13292.35|0
1689083100000|2023-07-11 13:45:00|13298.94|13298.94|13313.36|13313.36|13313.36|13313.36|13298.77|13298.77|0
1689083400000|2023-07-11 13:50:00|13312.11|13312.11|13309.59|13309.59|13313.87|13313.87|13305.52|13305.52|0
1689083700000|2023-07-11 13:55:00|13312.43|13312.43|13314.19|13314.19|13314.19|13314.19|13307.27|13307.27|0
1689084000000|2023-07-11 14:00:00|13312.94|13312.94|13300.68|13300.68|13315.44|13315.44|13292.16|13292.16|0
1689084300000|2023-07-11 14:05:00|13299.26|13299.26|13296.25|13296.25|13306.19|13306.19|13293.92|13293.92|0
1689084600000|2023-07-11 14:10:00|13297.67|13297.67|13277.06|13277.06|13300.17|13300.17|13277.06|13277.06|0
1689084900000|2023-07-11 14:15:00|13278.48|13278.48|13291.82|13291.82|13291.82|13291.82|13277.06|13277.06|0
1689085200000|2023-07-11 14:20:00|13294.65|13294.65|13292.77|13292.77|13294.65|13294.65|13286.48|13286.48|0
1689085500000|2023-07-11 14:25:00|13294.02|13294.02|13306.8|13306.8|13306.8|13306.8|13294.02|13294.02|0
1689085800000|2023-07-11 14:30:00|13311.05|13311.05|13314.23|13314.23|13320.99|13320.99|13309.64|13309.64|0
1689086100000|2023-07-11 14:35:00|13311.73|13311.73|13318.83|13318.83|13318.83|13318.83|13311.73|13311.73|0
1689086400000|2023-07-11 14:40:00|13320.08|13320.08|13318.66|13318.66|13321.33|13321.33|13318.66|13318.66|0
1689086700000|2023-07-11 14:45:00|13319.91|13319.91|13313.83|13313.83|13319.91|13319.91|13312.24|13312.24|0
1689087000000|2023-07-11 14:50:00|13312.41|13312.41|13315.08|13315.08|13316.5|13316.5|13312.41|13312.41|0
1689087300000|2023-07-11 14:55:00|13316.33|13316.33|13315.25|13315.25|13317.75|13317.75|13313.49|13313.49|0
1689087600000|2023-07-11 15:00:00|13316.67|13316.67|13315.83|13315.83|13317.08|13317.08|13314|13314|0
1689087900000|2023-07-11 15:05:00|13314.41|13314.41|13324.49|13324.49|13324.49|13324.49|13308.56|13308.56|0
1689088200000|2023-07-11 15:10:00|13321.65|13321.65|13339.26|13339.26|13339.26|13339.26|13320.4|13320.4|0
1689088500000|2023-07-11 15:15:00|13336.76|13336.76|13342.44|13342.44|13347.09|13347.09|13336.76|13336.76|0
1689088800000|2023-07-11 15:20:00|13341.02|13341.02|13336.18|13336.18|13341.93|13341.93|13335.17|13335.17|0
1689089100000|2023-07-11 15:25:00|13337.6|13337.6|13333.36|13333.36|13341.52|13341.52|13329.07|13329.07|0
1689146100000|2023-07-12 07:15:00|13290.42|13290.42|13295.25|13295.25|13305.93|13305.93|13283.89|13283.89|0
1689146400000|2023-07-12 07:20:00|13299.51|13299.51|13302.01|13302.01|13302.01|13302.01|13296.67|13296.67|0
1689146700000|2023-07-12 07:25:00|13303.43|13303.43|13328.3|13328.3|13328.3|13328.3|13303.43|13303.43|0
1689147000000|2023-07-12 07:30:00|13335.39|13335.39|13330.97|13330.97|13338.23|13338.23|13329.72|13329.72|0
1689147300000|2023-07-12 07:35:00|13327.35|13327.35|13344.87|13344.87|13344.87|13344.87|13327.35|13327.35|0
1689147600000|2023-07-12 07:40:00|13343.63|13343.63|13369|13369|13369.17|13369.17|13343.63|13343.63|0
1689147900000|2023-07-12 07:45:00|13372.75|13372.75|13364.97|13364.97|13372.75|13372.75|13364.06|13364.06|0
1689148200000|2023-07-12 07:50:00|13367.8|13367.8|13383.42|13383.42|13383.42|13383.42|13367.8|13367.8|0
1689148500000|2023-07-12 07:55:00|13380.58|13380.58|13394.66|13394.66|13394.66|13394.66|13380.58|13380.58|0
1689148800000|2023-07-12 08:00:00|13404.6|13404.6|13420.03|13420.03|13420.03|13420.03|13404.6|13404.6|0
1689149100000|2023-07-12 08:05:00|13423.65|13423.65|13440.91|13440.91|13440.91|13440.91|13423.65|13423.65|0
1689149400000|2023-07-12 08:10:00|13442.72|13442.72|13441.47|13441.47|13442.72|13442.72|13441.47|13441.47|0
1689149700000|2023-07-12 08:15:00|13449.99|13449.99|13458.28|13458.28|13458.28|13458.28|13440.22|13440.22|0
1689150000000|2023-07-12 08:20:00|13459.7|13459.7|13451.89|13451.89|13461.16|13461.16|13451.89|13451.89|0
1689150300000|2023-07-12 08:25:00|13456.86|13456.86|13470|13470|13471.25|13471.25|13456.86|13456.86|0
1689150600000|2023-07-12 08:30:00|13471.25|13471.25|13473.96|13473.96|13473.96|13473.96|13471.25|13471.25|0
1689150900000|2023-07-12 08:35:00|13474.78|13474.78|13479.83|13479.83|13481.06|13481.06|13473.96|13473.96|0
1689151200000|2023-07-12 08:40:00|13469.18|13469.18|13476.28|13476.28|13476.28|13476.28|13469.18|13469.18|0
1689151500000|2023-07-12 08:45:00|13475.03|13475.03|13472.73|13472.73|13475.03|13475.03|13470.23|13470.23|0
1689152100000|2023-07-12 08:55:00|13476.28|13476.28|13472.73|13472.73|13479.83|13479.83|13469.18|13469.18|0
1689152700000|2023-07-12 09:05:00|13476.28|13476.28|13476.28|13476.28|13476.28|13476.28|13476.28|13476.28|0
1689153000000|2023-07-12 09:10:00|13469.18|13469.18|13465.63|13465.63|13469.18|13469.18|13465.63|13465.63|0
1689153300000|2023-07-12 09:15:00|13469.18|13469.18|13469.18|13469.18|13469.18|13469.18|13469.18|13469.18|0
1689153600000|2023-07-12 09:20:00|13470.43|13470.43|13469.18|13469.18|13473.98|13473.98|13469.18|13469.18|0
1689153900000|2023-07-12 09:25:00|13472.73|13472.73|13472.73|13472.73|13472.73|13472.73|13472.73|13472.73|0
1689154200000|2023-07-12 09:30:00|13476.28|13476.28|13482.33|13482.33|13482.33|13482.33|13476.28|13476.28|0
1689154500000|2023-07-12 09:35:00|13485.88|13485.88|13517.92|13517.92|13517.92|13517.92|13485.88|13485.88|0
1689154800000|2023-07-12 09:40:00|13516.69|13516.69|13513.14|13513.14|13516.69|13516.69|13513.14|13513.14|0
1689155100000|2023-07-12 09:45:00|13506.05|13506.05|13503.57|13503.57|13506.05|13506.05|13503.57|13503.57|0
1689155400000|2023-07-12 09:50:00|13496.47|13496.47|13496.47|13496.47|13496.47|13496.47|13496.47|13496.47|0
1689156300000|2023-07-12 10:05:00|13492.92|13492.92|13489.17|13489.17|13492.92|13492.92|13485.42|13485.42|0
1689156600000|2023-07-12 10:10:00|13491.67|13491.67|13483.32|13483.32|13491.67|13491.67|13479.78|13479.78|0
1689156900000|2023-07-12 10:15:00|13486.87|13486.87|13490.62|13490.62|13491.87|13491.87|13486.87|13486.87|0
1689157200000|2023-07-12 10:20:00|13487.07|13487.07|13487.07|13487.07|13487.07|13487.07|13487.07|13487.07|0
1689157800000|2023-07-12 10:30:00|13487.98|13487.98|13487.98|13487.98|13487.98|13487.98|13487.98|13487.98|0
1689158100000|2023-07-12 10:35:00|13484.43|13484.43|13484.43|13484.43|13484.43|13484.43|13484.43|13484.43|0
1689158400000|2023-07-12 10:40:00|13487.98|13487.98|13495.07|13495.07|13495.07|13495.07|13487.98|13487.98|0
1689159000000|2023-07-12 10:50:00|13500.07|13500.07|13506.32|13506.32|13508.82|13508.82|13500.07|13500.07|0
1689159300000|2023-07-12 10:55:00|13505.07|13505.07|13509.05|13509.05|13509.05|13509.05|13505.07|13505.07|0
1689159600000|2023-07-12 11:00:00|13505.3|13505.3|13505.3|13505.3|13505.3|13505.3|13505.3|13505.3|0
1689159900000|2023-07-12 11:05:00|13507.8|13507.8|13512.8|13512.8|13512.8|13512.8|13503|13503|0
1689160200000|2023-07-12 11:10:00|13516.35|13516.35|13516.35|13516.35|13519.89|13519.89|13515.1|13515.1|0
1689160800000|2023-07-12 11:20:00|13515.44|13515.44|13518.99|13518.99|13518.99|13518.99|13515.44|13515.44|0
1689161100000|2023-07-12 11:25:00|13522.54|13522.54|13522.54|13522.54|13522.54|13522.54|13522.54|13522.54|0
1689161700000|2023-07-12 11:35:00|13523.79|13523.79|13521.29|13521.29|13523.79|13523.79|13521.29|13521.29|0
1689162600000|2023-07-12 11:50:00|13522.54|13522.54|13522.54|13522.54|13522.54|13522.54|13522.54|13522.54|0
1689162900000|2023-07-12 11:55:00|13526.09|13526.09|13529.78|13529.78|13530.6|13530.6|13526.09|13526.09|0
1689163200000|2023-07-12 12:00:00|13526.23|13526.23|13526.23|13526.23|13526.23|13526.23|13526.23|13526.23|0
1689163500000|2023-07-12 12:05:00|13525.33|13525.33|13516.78|13516.78|13525.33|13525.33|13516.78|13516.78|0
1689163800000|2023-07-12 12:10:00|13513.23|13513.23|13516.37|13516.37|13517.6|13517.6|13513.23|13513.23|0
1689164700000|2023-07-12 12:25:00|13517.62|13517.62|13509.42|13509.42|13517.62|13517.62|13509.42|13509.42|0
1689165000000|2023-07-12 12:30:00|13533.61|13533.61|13578.88|13578.88|13593.48|13593.48|13533.61|13533.61|0
1689165300000|2023-07-12 12:35:00|13581.38|13581.38|13584.73|13584.73|13584.93|13584.93|13581.18|13581.18|0
1689165600000|2023-07-12 12:40:00|13582.23|13582.23|13557.39|13557.39|13582.23|13582.23|13557.39|13557.39|0
1689165900000|2023-07-12 12:45:00|13560.94|13560.94|13568.94|13568.94|13568.94|13568.94|13558.44|13558.44|0
1689166200000|2023-07-12 12:50:00|13573.94|13573.94|13579.13|13579.13|13579.13|13579.13|13573.94|13573.94|0
1689166500000|2023-07-12 12:55:00|13580.38|13580.38|13590.19|13590.19|13590.19|13590.19|13576.63|13576.63|0
1689166800000|2023-07-12 13:00:00|13588.94|13588.94|13600.9|13600.9|13600.9|13600.9|13588.94|13588.94|0
1689167100000|2023-07-12 13:05:00|13603.62|13603.62|13601.32|13601.32|13606.08|13606.08|13600.07|13600.07|0
1689167400000|2023-07-12 13:10:00|13603.13|13603.13|13609.99|13609.99|13609.99|13609.99|13599.59|13599.59|0
1689167700000|2023-07-12 13:15:00|13609.17|13609.17|13624.38|13624.38|13624.38|13624.38|13608.35|13608.35|0
1689168000000|2023-07-12 13:20:00|13620.83|13620.83|13626.03|13626.03|13628.53|13628.53|13616.87|13616.87|0
1689168300000|2023-07-12 13:25:00|13627.67|13627.67|13621.06|13621.06|13628.92|13628.92|13621.06|13621.06|0
1689168600000|2023-07-12 13:30:00|13622.7|13622.7|13615.84|13615.84|13622.7|13622.7|13613.98|13613.98|0
1689168900000|2023-07-12 13:35:00|13614.59|13614.59|13590.68|13590.68|13614.59|13614.59|13590.68|13590.68|0
1689169200000|2023-07-12 13:40:00|13587.13|13587.13|13572.06|13572.06|13587.13|13587.13|13560.25|13560.25|0
1689169500000|2023-07-12 13:45:00|13568.52|13568.52|13564.77|13564.77|13574.56|13574.56|13564.77|13564.77|0
1689169800000|2023-07-12 13:50:00|13568.52|13568.52|13578.32|13578.32|13578.32|13578.32|13568.52|13568.52|0
1689170100000|2023-07-12 13:55:00|13574.78|13574.78|13573.73|13573.73|13578.32|13578.32|13571.23|13571.23|0
1689170400000|2023-07-12 14:00:00|13571.23|13571.23|13572.73|13572.73|13572.73|13572.73|13566.23|13566.23|0
1689170700000|2023-07-12 14:05:00|13580.23|13580.23|13558.69|13558.69|13580.23|13580.23|13553.89|13553.89|0
1689171000000|2023-07-12 14:10:00|13555.14|13555.14|13575.58|13575.58|13580.38|13580.38|13555.14|13555.14|0
1689171300000|2023-07-12 14:15:00|13572.03|13572.03|13575.38|13575.38|13577.02|13577.02|13568.28|13568.28|0
1689171600000|2023-07-12 14:20:00|13577.88|13577.88|13579.77|13579.77|13581.02|13581.02|13572.67|13572.67|0
1689171900000|2023-07-12 14:25:00|13579.36|13579.36|13582.1|13582.1|13586.45|13586.45|13579.36|13579.36|0
1689172200000|2023-07-12 14:30:00|13578.55|13578.55|13587.66|13587.66|13587.66|13587.66|13578.55|13578.55|0
1689172500000|2023-07-12 14:35:00|13588.89|13588.89|13604.33|13604.33|13604.33|13604.33|13588.89|13588.89|0
1689172800000|2023-07-12 14:40:00|13605.58|13605.58|13605.17|13605.17|13605.58|13605.58|13601.21|13601.21|0
1689173100000|2023-07-12 14:45:00|13601.42|13601.42|13616.02|13616.02|13616.02|13616.02|13601.42|13601.42|0
1689173400000|2023-07-12 14:50:00|13617.83|13617.83|13628.87|13628.87|13632.42|13632.42|13617.83|13617.83|0
1689173700000|2023-07-12 14:55:00|13626.37|13626.37|13629.43|13629.43|13629.43|13629.43|13622.83|13622.83|0
1689174000000|2023-07-12 15:00:00|13625.88|13625.88|13618.34|13618.34|13625.88|13625.88|13618.34|13618.34|0
1689174300000|2023-07-12 15:05:00|13620.84|13620.84|13624.59|13624.59|13624.59|13624.59|13620.84|13620.84|0
1689174600000|2023-07-12 15:10:00|13622.09|13622.09|13626.74|13626.74|13627.99|13627.99|13622.09|13622.09|0
1689174900000|2023-07-12 15:15:00|13627.99|13627.99|13632.79|13632.79|13635.29|13635.29|13627.99|13627.99|0
1689175200000|2023-07-12 15:20:00|13631.54|13631.54|13627.74|13627.74|13631.54|13631.54|13622.95|13622.95|0
1689175500000|2023-07-12 15:25:00|13628.57|13628.57|13617.37|13617.37|13629.32|13629.32|13617.37|13617.37|0
1689232500000|2023-07-13 07:15:00|13592.23|13592.23|13574.28|13574.28|13592.23|13592.23|13574.28|13574.28|0
1689232800000|2023-07-13 07:20:00|13580.85|13580.85|13579.21|13579.21|13580.85|13580.85|13579.21|13579.21|0
1689233100000|2023-07-13 07:25:00|13569.21|13569.21|13579.86|13579.86|13579.86|13579.86|13569.21|13569.21|0
1689233400000|2023-07-13 07:30:00|13582.36|13582.36|13555.82|13555.82|13582.36|13582.36|13555.82|13555.82|0
1689233700000|2023-07-13 07:35:00|13565.82|13565.82|13572.91|13572.91|13572.91|13572.91|13565.82|13565.82|0
1689234000000|2023-07-13 07:40:00|13580.01|13580.01|13580.01|13580.01|13580.01|13580.01|13580.01|13580.01|0
1689234300000|2023-07-13 07:45:00|13583.56|13583.56|13618.98|13618.98|13618.98|13618.98|13580.01|13580.01|0
1689234600000|2023-07-13 07:50:00|13629.63|13629.63|13629.63|13629.63|13629.63|13629.63|13629.63|13629.63|0
1689234900000|2023-07-13 07:55:00|13622.53|13622.53|13623.35|13623.35|13623.35|13623.35|13622.53|13622.53|0
1689235200000|2023-07-13 08:00:00|13622.1|13622.1|13610.01|13610.01|13622.1|13622.1|13605.41|13605.41|0
1689235500000|2023-07-13 08:05:00|13611.26|13611.26|13607.71|13607.71|13611.26|13611.26|13607.71|13607.71|0
1689236100000|2023-07-13 08:15:00|13614.8|13614.8|13614.8|13614.8|13614.8|13614.8|13614.8|13614.8|0
1689236400000|2023-07-13 08:20:00|13616.05|13616.05|13618.75|13618.75|13627.3|13627.3|13616.05|13616.05|0
1689236700000|2023-07-13 08:25:00|13620|13620|13612.91|13612.91|13620|13620|13612.91|13612.91|0
1689237000000|2023-07-13 08:30:00|13605.81|13605.81|13598.31|13598.31|13605.81|13605.81|13598.31|13598.31|0
1689237300000|2023-07-13 08:35:00|13600.81|13600.81|13593.31|13593.31|13600.81|13600.81|13593.31|13593.31|0
1689237600000|2023-07-13 08:40:00|13586.22|13586.22|13594.56|13594.56|13597.06|13597.06|13586.22|13586.22|0
1689237900000|2023-07-13 08:45:00|13598.11|13598.11|13605.21|13605.21|13612.31|13612.31|13598.11|13598.11|0
1689238200000|2023-07-13 08:50:00|13603.98|13603.98|13605.45|13605.45|13605.45|13605.45|13601.91|13601.91|0
1689238500000|2023-07-13 08:55:00|13601.91|13601.91|13611.7|13611.7|13611.7|13611.7|13601.91|13601.91|0
1689238800000|2023-07-13 09:00:00|13614.2|13614.2|13627.75|13627.75|13627.75|13627.75|13614.2|13614.2|0
1689239100000|2023-07-13 09:05:00|13624.2|13624.2|13617.95|13617.95|13624.2|13624.2|13611.9|13611.9|0
1689239400000|2023-07-13 09:10:00|13616.7|13616.7|13620.25|13620.25|13620.25|13620.25|13612.95|13612.95|0
1689239700000|2023-07-13 09:15:00|13626.5|13626.5|13641.45|13641.45|13641.45|13641.45|13626.5|13626.5|0
1689240000000|2023-07-13 09:20:00|13645.56|13645.56|13649.71|13649.71|13650.55|13650.55|13645.56|13645.56|0
1689240300000|2023-07-13 09:25:00|13645.97|13645.97|13643.25|13643.25|13645.97|13645.97|13643.25|13643.25|0
1689240600000|2023-07-13 09:30:00|13642.84|13642.84|13661|13661|13664.54|13664.54|13641.61|13641.61|0
1689240900000|2023-07-13 09:35:00|13662.25|13662.25|13662.25|13662.25|13662.25|13662.25|13662.25|13662.25|0
1689241200000|2023-07-13 09:40:00|13669.34|13669.34|13667.6|13667.6|13671.15|13671.15|13667.6|13667.6|0
1689241500000|2023-07-13 09:45:00|13671.15|13671.15|13672.89|13672.89|13674.7|13674.7|13671.15|13671.15|0
1689242100000|2023-07-13 09:55:00|13669.34|13669.34|13656.96|13656.96|13669.34|13669.34|13656.96|13656.96|0
1689242400000|2023-07-13 10:00:00|13656.55|13656.55|13649.45|13649.45|13656.55|13656.55|13649.45|13649.45|0
1689242700000|2023-07-13 10:05:00|13653|13653|13645.5|13645.5|13653|13653|13645.5|13645.5|0
1689243300000|2023-07-13 10:15:00|13649.05|13649.05|13645.5|13645.5|13649.05|13649.05|13645.5|13645.5|0
1689243600000|2023-07-13 10:20:00|13654.25|13654.25|13651.75|13651.75|13654.25|13654.25|13651.75|13651.75|0
1689243900000|2023-07-13 10:25:00|13650.5|13650.5|13651.75|13651.75|13651.75|13651.75|13650.5|13650.5|0
1689244200000|2023-07-13 10:30:00|13648.2|13648.2|13648.2|13648.2|13651.75|13651.75|13648.2|13648.2|0
1689244500000|2023-07-13 10:35:00|13646.95|13646.95|13648.2|13648.2|13648.2|13648.2|13646.95|13646.95|0
1689244800000|2023-07-13 10:40:00|13645.7|13645.7|13645.7|13645.7|13645.7|13645.7|13645.7|13645.7|0
1689245100000|2023-07-13 10:45:00|13649.25|13649.25|13651.4|13651.4|13653.21|13653.21|13648|13648|0
1689245400000|2023-07-13 10:50:00|13656.4|13656.4|13667.25|13667.25|13667.25|13667.25|13656.4|13656.4|0
1689245700000|2023-07-13 10:55:00|13663.7|13663.7|13638.26|13638.26|13663.7|13663.7|13638.26|13638.26|0
1689246000000|2023-07-13 11:00:00|13644.51|13644.51|13651.6|13651.6|13651.6|13651.6|13644.51|13644.51|0
1689246300000|2023-07-13 11:05:00|13654.32|13654.32|13654.32|13654.32|13654.32|13654.32|13653.41|13653.41|0
1689246600000|2023-07-13 11:10:00|13657.86|13657.86|13654.32|13654.32|13657.86|13657.86|13654.32|13654.32|0
1689246900000|2023-07-13 11:15:00|13649.32|13649.32|13649.32|13649.32|13649.32|13649.32|13648.07|13648.07|0
1689247200000|2023-07-13 11:20:00|13650.22|13650.22|13651.86|13651.86|13651.86|13651.86|13650.22|13650.22|0
1689247500000|2023-07-13 11:25:00|13648.11|13648.11|13651.38|13651.38|13653.84|13653.84|13646.86|13646.86|0
1689247800000|2023-07-13 11:30:00|13650.97|13650.97|13647.22|13647.22|13650.97|13650.97|13647.22|13647.22|0
1689248100000|2023-07-13 11:35:00|13649.72|13649.72|13644.05|13644.05|13651.34|13651.34|13644.05|13644.05|0
1689248400000|2023-07-13 11:40:00|13646.55|13646.55|13646.55|13646.55|13646.55|13646.55|13646.55|13646.55|0
1689248700000|2023-07-13 11:45:00|13650.29|13650.29|13664.49|13664.49|13664.49|13664.49|13650.29|13650.29|0
1689249000000|2023-07-13 11:50:00|13678.68|13678.68|13684.28|13684.28|13691.38|13691.38|13678.68|13678.68|0
1689249300000|2023-07-13 11:55:00|13680.73|13680.73|13677.19|13677.19|13680.73|13680.73|13677.19|13677.19|0
1689249600000|2023-07-13 12:00:00|13674.69|13674.69|13674.69|13674.69|13674.69|13674.69|13674.69|13674.69|0
1689249900000|2023-07-13 12:05:00|13671.14|13671.14|13675.77|13675.77|13678.65|13678.65|13671.14|13671.14|0
1689250200000|2023-07-13 12:10:00|13674.95|13674.95|13674.92|13674.92|13674.95|13674.95|13671.63|13671.63|0
1689250500000|2023-07-13 12:15:00|13671.37|13671.37|13671.37|13671.37|13671.37|13671.37|13671.37|13671.37|0
1689250800000|2023-07-13 12:20:00|13673.17|13673.17|13673.17|13673.17|13673.17|13673.17|13673.17|13673.17|0
1689251100000|2023-07-13 12:25:00|13670.68|13670.68|13660.42|13660.42|13670.68|13670.68|13660.42|13660.42|0
1689251400000|2023-07-13 12:30:00|13656.87|13656.87|13663.64|13663.64|13669.67|13669.67|13656.87|13656.87|0
1689251700000|2023-07-13 12:35:00|13660.09|13660.09|13649.23|13649.23|13661.33|13661.33|13649.23|13649.23|0
1689252000000|2023-07-13 12:40:00|13651.73|13651.73|13658.22|13658.22|13658.22|13658.22|13647.18|13647.18|0
1689252300000|2023-07-13 12:45:00|13655.51|13655.51|13655.51|13655.51|13655.51|13655.51|13655.51|13655.51|0
1689252600000|2023-07-13 12:50:00|13651.96|13651.96|13648.41|13648.41|13651.96|13651.96|13648.41|13648.41|0
1689252900000|2023-07-13 12:55:00|13651.96|13651.96|13655.51|13655.51|13655.51|13655.51|13651.96|13651.96|0
1689253200000|2023-07-13 13:00:00|13659.13|13659.13|13652.61|13652.61|13662.88|13662.88|13652.61|13652.61|0
1689253500000|2023-07-13 13:05:00|13638.86|13638.86|13654.74|13654.74|13655.99|13655.99|13638.86|13638.86|0
1689253800000|2023-07-13 13:10:00|13655.99|13655.99|13655.98|13655.98|13658.69|13658.69|13648.69|13648.69|0
1689254100000|2023-07-13 13:15:00|13657.23|13657.23|13662.63|13662.63|13662.63|13662.63|13650.53|13650.53|0
1689254400000|2023-07-13 13:20:00|13666.18|13666.18|13682.22|13682.22|13682.22|13682.22|13666.18|13666.18|0
1689254700000|2023-07-13 13:25:00|13683.47|13683.47|13692.71|13692.71|13697.71|13697.71|13682.22|13682.22|0
1689255000000|2023-07-13 13:30:00|13691.81|13691.81|13680.79|13680.79|13698.05|13698.05|13676.48|13676.48|0
1689255300000|2023-07-13 13:35:00|13679.97|13679.97|13670.77|13670.77|13691.22|13691.22|13670.77|13670.77|0
1689255600000|2023-07-13 13:40:00|13668.06|13668.06|13686|13686|13687.25|13687.25|13664.31|13664.31|0
1689255900000|2023-07-13 13:45:00|13687.25|13687.25|13691.81|13691.81|13693.06|13693.06|13683.51|13683.51|0
1689256200000|2023-07-13 13:50:00|13693.06|13693.06|13715.27|13715.27|13715.27|13715.27|13693.06|13693.06|0
1689256500000|2023-07-13 13:55:00|13717.98|13717.98|13731.69|13731.69|13731.69|13731.69|13717.98|13717.98|0
1689256800000|2023-07-13 14:00:00|13735.43|13735.43|13723.67|13723.67|13735.43|13735.43|13723.67|13723.67|0
1689257100000|2023-07-13 14:05:00|13722.76|13722.76|13710.65|13710.65|13722.76|13722.76|13707.1|13707.1|0
1689257400000|2023-07-13 14:10:00|13708.15|13708.15|13695.85|13695.85|13708.15|13708.15|13694.8|13694.8|0
1689257700000|2023-07-13 14:15:00|13698.35|13698.35|13702.3|13702.3|13705.85|13705.85|13698.35|13698.35|0
1689258000000|2023-07-13 14:20:00|13701.4|13701.4|13694.94|13694.94|13701.4|13701.4|13694.94|13694.94|0
1689258300000|2023-07-13 14:25:00|13693.69|13693.69|13685.21|13685.21|13693.69|13693.69|13684.09|13684.09|0
1689258600000|2023-07-13 14:30:00|13687.71|13687.71|13698.35|13698.35|13698.35|13698.35|13687.71|13687.71|0
1689258900000|2023-07-13 14:35:00|13702.1|13702.1|13695|13695|13703.35|13703.35|13695|13695|0
1689259200000|2023-07-13 14:40:00|13692.5|13692.5|13688.96|13688.96|13692.5|13692.5|13688.96|13688.96|0
1689259500000|2023-07-13 14:45:00|13685.41|13685.41|13688.12|13688.12|13688.12|13688.12|13684.16|13684.16|0
1689259800000|2023-07-13 14:50:00|13684.57|13684.57|13679.36|13679.36|13684.57|13684.57|13678.11|13678.11|0
1689260100000|2023-07-13 14:55:00|13682.91|13682.91|13690.17|13690.17|13691.26|13691.26|13682.91|13682.91|0
1689260400000|2023-07-13 15:00:00|13693.92|13693.92|13689.48|13689.48|13693.92|13693.92|13681.82|13681.82|0
1689260700000|2023-07-13 15:05:00|13690.73|13690.73|13684.8|13684.8|13691.98|13691.98|13680.02|13680.02|0
1689261000000|2023-07-13 15:10:00|13686.05|13686.05|13683.76|13683.76|13689.8|13689.8|13680.21|13680.21|0
1689261300000|2023-07-13 15:15:00|13685.01|13685.01|13694.89|13694.89|13697.76|13697.76|13685.01|13685.01|0
1689261600000|2023-07-13 15:20:00|13693.64|13693.64|13696.98|13696.98|13696.98|13696.98|13689.68|13689.68|0
1689261900000|2023-07-13 15:25:00|13693.43|13693.43|13705.31|13705.31|13706.55|13706.55|13689.88|13689.88|0
1689318900000|2023-07-14 07:15:00|13835.76|13835.76|13810.97|13810.97|13835.76|13835.76|13789.28|13789.28|0
1689319200000|2023-07-14 07:20:00|13803.87|13803.87|13801.78|13801.78|13812.42|13812.42|13801.78|13801.78|0
1689319500000|2023-07-14 07:25:00|13805.32|13805.32|13833.71|13833.71|13833.71|13833.71|13801.78|13801.78|0
1689319800000|2023-07-14 07:30:00|13837.26|13837.26|13823.21|13823.21|13837.26|13837.26|13816.82|13816.82|0
1689320100000|2023-07-14 07:35:00|13819.67|13819.67|13800.07|13800.07|13819.67|13819.67|13800.07|13800.07|0
1689320400000|2023-07-14 07:40:00|13796.52|13796.52|13785.88|13785.88|13796.52|13796.52|13785.88|13785.88|0
1689320700000|2023-07-14 07:45:00|13783.38|13783.38|13795.68|13795.68|13795.68|13795.68|13776.28|13776.28|0
1689321000000|2023-07-14 07:50:00|13799.42|13799.42|13804.22|13804.22|13807.77|13807.77|13799.42|13799.42|0
1689321300000|2023-07-14 07:55:00|13800.67|13800.67|13800.67|13800.67|13807.77|13807.77|13797.13|13797.13|0
1689321600000|2023-07-14 08:00:00|13807.77|13807.77|13798.58|13798.58|13809.22|13809.22|13798.58|13798.58|0
1689321900000|2023-07-14 08:05:00|13802.12|13802.12|13812.77|13812.77|13816.32|13816.32|13802.12|13802.12|0
1689322200000|2023-07-14 08:10:00|13816.32|13816.32|13809.22|13809.22|13816.32|13816.32|13809.22|13809.22|0
1689322500000|2023-07-14 08:15:00|13816.32|13816.32|13847.09|13847.09|13847.09|13847.09|13816.32|13816.32|0
1689322800000|2023-07-14 08:20:00|13845.84|13845.84|13837.5|13837.5|13845.84|13845.84|13837.5|13837.5|0
1689323100000|2023-07-14 08:25:00|13841.05|13841.05|13837.5|13837.5|13844.59|13844.59|13837.5|13837.5|0
1689323400000|2023-07-14 08:30:00|13848.14|13848.14|13855.24|13855.24|13855.24|13855.24|13848.14|13848.14|0
1689323700000|2023-07-14 08:35:00|13858.99|13858.99|13858.99|13858.99|13858.99|13858.99|13858.99|13858.99|0
1689324000000|2023-07-14 08:40:00|13855.44|13855.44|13851.89|13851.89|13858.99|13858.99|13851.89|13851.89|0
1689324300000|2023-07-14 08:45:00|13848.34|13848.34|13851.89|13851.89|13851.89|13851.89|13848.34|13848.34|0
1689324600000|2023-07-14 08:50:00|13862.54|13862.54|13862.54|13862.54|13862.54|13862.54|13862.54|13862.54|0
1689324900000|2023-07-14 08:55:00|13866.09|13866.09|13851.69|13851.69|13866.09|13866.09|13844.59|13844.59|0
1689325500000|2023-07-14 09:05:00|13855.24|13855.24|13855.24|13855.24|13855.24|13855.24|13851.69|13851.69|0
1689325800000|2023-07-14 09:10:00|13856.49|13856.49|13875.03|13875.03|13875.03|13875.03|13852.94|13852.94|0
1689326100000|2023-07-14 09:15:00|13878.78|13878.78|13896.28|13896.28|13896.28|13896.28|13877.53|13877.53|0
1689326400000|2023-07-14 09:20:00|13898.78|13898.78|13891.54|13891.54|13900.23|13900.23|13887.44|13887.44|0
1689326700000|2023-07-14 09:25:00|13880.9|13880.9|13881.34|13881.34|13884.45|13884.45|13879.47|13879.47|0
1689327000000|2023-07-14 09:30:00|13882.24|13882.24|13879.53|13879.53|13883.15|13883.15|13879.53|13879.53|0
1689327300000|2023-07-14 09:35:00|13883.08|13883.08|13868.68|13868.68|13883.08|13883.08|13868.68|13868.68|0
1689327600000|2023-07-14 09:40:00|13861.59|13861.59|13853.87|13853.87|13871.61|13871.61|13853.87|13853.87|0
1689327900000|2023-07-14 09:45:00|13857.62|13857.62|13857.62|13857.62|13858.87|13858.87|13857.62|13857.62|0
1689328200000|2023-07-14 09:50:00|13868.26|13868.26|13852.42|13852.42|13868.26|13868.26|13852.42|13852.42|0
1689328500000|2023-07-14 09:55:00|13848.67|13848.67|13848.67|13848.67|13852.22|13852.22|13845.12|13845.12|0
1689328800000|2023-07-14 10:00:00|13849.92|13849.92|13857.02|13857.02|13857.02|13857.02|13849.92|13849.92|0
1689329100000|2023-07-14 10:05:00|13858.27|13858.27|13864.32|13864.32|13864.32|13864.32|13858.27|13858.27|0
1689329400000|2023-07-14 10:10:00|13863.5|13863.5|13858.27|13858.27|13864.32|13864.32|13858.27|13858.27|0
1689329700000|2023-07-14 10:15:00|13856.46|13856.46|13853.96|13853.96|13856.46|13856.46|13853.96|13853.96|0
1689330000000|2023-07-14 10:20:00|13855.21|13855.21|13853.98|13853.98|13855.21|13855.21|13853.98|13853.98|0
1689330300000|2023-07-14 10:25:00|13857.53|13857.53|13856.28|13856.28|13857.53|13857.53|13852.53|13852.53|0
1689330600000|2023-07-14 10:30:00|13849.18|13849.18|13849.18|13849.18|13849.18|13849.18|13849.18|13849.18|0
1689330900000|2023-07-14 10:35:00|13851.68|13851.68|13864.82|13864.82|13864.82|13864.82|13851.68|13851.68|0
1689331500000|2023-07-14 10:45:00|13868.37|13868.37|13868.37|13868.37|13868.37|13868.37|13868.37|13868.37|0
1689331800000|2023-07-14 10:50:00|13869.28|13869.28|13873.73|13873.73|13873.73|13873.73|13869.28|13869.28|0
1689332100000|2023-07-14 10:55:00|13870.18|13870.18|13865.18|13865.18|13870.18|13870.18|13865.18|13865.18|0
1689332400000|2023-07-14 11:00:00|13872.28|13872.28|13875.75|13875.75|13875.75|13875.75|13872.28|13872.28|0
1689333000000|2023-07-14 11:10:00|13879.3|13879.3|13879.3|13879.3|13879.3|13879.3|13879.3|13879.3|0
1689333300000|2023-07-14 11:15:00|13882.85|13882.85|13882.85|13882.85|13882.85|13882.85|13882.85|13882.85|0
1689333600000|2023-07-14 11:20:00|13879.3|13879.3|13875.75|13875.75|13879.3|13879.3|13875.75|13875.75|0
1689333900000|2023-07-14 11:25:00|13874.5|13874.5|13862|13862|13874.5|13874.5|13862|13862|0
1689334200000|2023-07-14 11:30:00|13868.25|13868.25|13868.25|13868.25|13868.25|13868.25|13868.25|13868.25|0
1689334500000|2023-07-14 11:35:00|13861.15|13861.15|13864.7|13864.7|13864.7|13864.7|13861.15|13861.15|0
1689334800000|2023-07-14 11:40:00|13867.2|13867.2|13871.15|13871.15|13871.15|13871.15|13863.85|13863.85|0
1689335100000|2023-07-14 11:45:00|13872.79|13872.79|13877.57|13877.57|13877.57|13877.57|13872.79|13872.79|0
1689335400000|2023-07-14 11:50:00|13874.02|13874.02|13876.74|13876.74|13876.74|13876.74|13874.02|13874.02|0
1689336000000|2023-07-14 12:00:00|13873.19|13873.19|13869.64|13869.64|13873.19|13873.19|13869.64|13869.64|0
1689336300000|2023-07-14 12:05:00|13870.89|13870.89|13870.89|13870.89|13870.89|13870.89|13870.89|13870.89|0
1689336600000|2023-07-14 12:10:00|13867.34|13867.34|13870.89|13870.89|13870.89|13870.89|13867.34|13867.34|0
1689336900000|2023-07-14 12:15:00|13863.79|13863.79|13858.99|13858.99|13863.79|13863.79|13854|13854|0
1689337200000|2023-07-14 12:20:00|13859.9|13859.9|13857.4|13857.4|13860.95|13860.95|13857.4|13857.4|0
1689337800000|2023-07-14 12:30:00|13858.65|13858.65|13862.75|13862.75|13862.75|13862.75|13858.65|13858.65|0
1689338100000|2023-07-14 12:35:00|13866.3|13866.3|13869.21|13869.21|13869.21|13869.21|13866.3|13866.3|0
1689338400000|2023-07-14 12:40:00|13871.02|13871.02|13871.02|13871.02|13871.02|13871.02|13871.02|13871.02|0
1689338700000|2023-07-14 12:45:00|13872.27|13872.27|13874.42|13874.42|13874.42|13874.42|13872.27|13872.27|0
1689339000000|2023-07-14 12:50:00|13873.17|13873.17|13873.17|13873.17|13873.17|13873.17|13873.17|13873.17|0
1689339300000|2023-07-14 12:55:00|13869.63|13869.63|13869.63|13869.63|13876.72|13876.72|13866.08|13866.08|0
1689339600000|2023-07-14 13:00:00|13866.08|13866.08|13871.92|13871.92|13871.92|13871.92|13866.08|13866.08|0
1689339900000|2023-07-14 13:05:00|13873.17|13873.17|13869.63|13869.63|13873.17|13873.17|13869.63|13869.63|0
1689340200000|2023-07-14 13:10:00|13873.17|13873.17|13878.65|13878.65|13878.65|13878.65|13870.3|13870.3|0
1689340500000|2023-07-14 13:15:00|13882.2|13882.2|13890.95|13890.95|13890.95|13890.95|13882.2|13882.2|0
1689340800000|2023-07-14 13:20:00|13894.5|13894.5|13888.31|13888.31|13895.41|13895.41|13888.31|13888.31|0
1689341100000|2023-07-14 13:25:00|13886.5|13886.5|13911.67|13911.67|13911.67|13911.67|13886.5|13886.5|0
1689341400000|2023-07-14 13:30:00|13915.21|13915.21|13915.83|13915.83|13926.47|13926.47|13908.32|13908.32|0
1689341700000|2023-07-14 13:35:00|13922.93|13922.93|13918.27|13918.27|13922.93|13922.93|13918.27|13918.27|0
1689342000000|2023-07-14 13:40:00|13914.72|13914.72|13917.22|13917.22|13920.77|13920.77|13914.72|13914.72|0
1689342300000|2023-07-14 13:45:00|13915.41|13915.41|13922.97|13922.97|13924.22|13924.22|13912.7|13912.7|0
1689342600000|2023-07-14 13:50:00|13926.52|13926.52|13943.07|13943.07|13943.07|13943.07|13926.52|13926.52|0
1689342900000|2023-07-14 13:55:00|13946.62|13946.62|13935.87|13935.87|13946.62|13946.62|13935.87|13935.87|0
1689343200000|2023-07-14 14:00:00|13932.32|13932.32|13923.94|13923.94|13934.38|13934.38|13922.28|13922.28|0
1689343500000|2023-07-14 14:05:00|13922.69|13922.69|13925.19|13925.19|13925.19|13925.19|13919.14|13919.14|0
1689343800000|2023-07-14 14:10:00|13928.74|13928.74|13920.39|13920.39|13933.54|13933.54|13920.39|13920.39|0
1689344100000|2023-07-14 14:15:00|13923.94|13923.94|13934.59|13934.59|13934.59|13934.59|13923.94|13923.94|0
1689344700000|2023-07-14 14:25:00|13931.04|13931.04|13924.79|13924.79|13931.04|13931.04|13924.79|13924.79|0
1689345000000|2023-07-14 14:30:00|13923.54|13923.54|13916.04|13916.04|13923.54|13923.54|13914.79|13914.79|0
1689345300000|2023-07-14 14:35:00|13914.79|13914.79|13901.58|13901.58|13916.04|13916.04|13900.68|13900.68|0
1689345600000|2023-07-14 14:40:00|13905.13|13905.13|13886.18|13886.18|13906.03|13906.03|13886.18|13886.18|0
1689345900000|2023-07-14 14:45:00|13884.93|13884.93|13867.91|13867.91|13888.48|13888.48|13867.91|13867.91|0
1689346200000|2023-07-14 14:50:00|13869.16|13869.16|13867.13|13867.13|13869.16|13869.16|13864.63|13864.63|0
1689346500000|2023-07-14 14:55:00|13869.63|13869.63|13879.93|13879.93|13886.17|13886.17|13869.63|13869.63|0
1689346800000|2023-07-14 15:00:00|13881.17|13881.17|13895.78|13895.78|13897.03|13897.03|13879.93|13879.93|0
1689347100000|2023-07-14 15:05:00|13893.97|13893.97|13893.97|13893.97|13897.52|13897.52|13893.97|13893.97|0
1689347400000|2023-07-14 15:10:00|13897.52|13897.52|13899.46|13899.46|13905.16|13905.16|13897.52|13897.52|0
1689347700000|2023-07-14 15:15:00|13895.91|13895.91|13895.83|13895.83|13897.64|13897.64|13895.83|13895.83|0
1689348000000|2023-07-14 15:20:00|13893.33|13893.33|13889.93|13889.93|13893.33|13893.33|13887.63|13887.63|0
1689348300000|2023-07-14 15:25:00|13888.68|13888.68|13887.06|13887.06|13890.6|13890.6|13880.33|13880.33|0
1689578100000|2023-07-17 07:15:00|13848.19|13848.19|13876.74|13876.74|13876.74|13876.74|13848.19|13848.19|0
1689578400000|2023-07-17 07:20:00|13873.19|13873.19|13908.39|13908.39|13908.39|13908.39|13873.19|13873.19|0
1689578700000|2023-07-17 07:25:00|13907.49|13907.49|13933.01|13933.01|13936.78|13936.78|13907.49|13907.49|0
1689579000000|2023-07-17 07:30:00|13940.11|13940.11|13944.98|13944.98|13944.98|13944.98|13937.81|13937.81|0
1689579300000|2023-07-17 07:35:00|13947.69|13947.69|13952.42|13952.42|13959.52|13959.52|13941.82|13941.82|0
1689579600000|2023-07-17 07:40:00|13946.17|13946.17|13941.38|13941.38|13953.27|13953.27|13941.38|13941.38|0
1689579900000|2023-07-17 07:45:00|13934.28|13934.28|13955.77|13955.77|13955.77|13955.77|13934.28|13934.28|0
1689580200000|2023-07-17 07:50:00|13949.52|13949.52|13950.77|13950.77|13950.77|13950.77|13945.97|13945.97|0
1689580500000|2023-07-17 07:55:00|13953.27|13953.27|13945.77|13945.77|13953.27|13953.27|13944.52|13944.52|0
1689581400000|2023-07-17 08:10:00|13942.23|13942.23|13945.77|13945.77|13945.77|13945.77|13942.23|13942.23|0
1689581700000|2023-07-17 08:15:00|13943.27|13943.27|13933.68|13933.68|13943.27|13943.27|13933.68|13933.68|0
1689582000000|2023-07-17 08:20:00|13931.18|13931.18|13944.72|13944.72|13944.72|13944.72|13931.18|13931.18|0
1689582300000|2023-07-17 08:25:00|13940.98|13940.98|13930.15|13930.15|13940.98|13940.98|13930.15|13930.15|0
1689582600000|2023-07-17 08:30:00|13928.9|13928.9|13928.9|13928.9|13928.9|13928.9|13928.9|13928.9|0
1689582900000|2023-07-17 08:35:00|13925.15|13925.15|13919.79|13919.79|13925.15|13925.15|13919.79|13919.79|0
1689583200000|2023-07-17 08:40:00|13916.24|13916.24|13912.5|13912.5|13916.24|13916.24|13912.5|13912.5|0
1689583500000|2023-07-17 08:45:00|13908.75|13908.75|13908.75|13908.75|13908.75|13908.75|13908.75|13908.75|0
1689583800000|2023-07-17 08:50:00|13912.5|13912.5|13907.5|13907.5|13912.5|13912.5|13907.5|13907.5|0
1689584100000|2023-07-17 08:55:00|13906.59|13906.59|13918.3|13918.3|13918.3|13918.3|13901.4|13901.4|0
1689584400000|2023-07-17 09:00:00|13919.2|13919.2|13919.2|13919.2|13919.2|13919.2|13919.2|13919.2|0
1689584700000|2023-07-17 09:05:00|13915.65|13915.65|13896.66|13896.66|13921.7|13921.7|13896.66|13896.66|0
1689585000000|2023-07-17 09:10:00|13893.11|13893.11|13900.21|13900.21|13900.21|13900.21|13893.11|13893.11|0
1689585300000|2023-07-17 09:15:00|13903.76|13903.76|13907.31|13907.31|13907.31|13907.31|13903.76|13903.76|0
1689585600000|2023-07-17 09:20:00|13897.31|13897.31|13898.56|13898.56|13898.56|13898.56|13895.01|13895.01|0
1689585900000|2023-07-17 09:25:00|13901.06|13901.06|13900.15|13900.15|13901.06|13901.06|13900.15|13900.15|0
1689586200000|2023-07-17 09:30:00|13907.25|13907.25|13915.8|13915.8|13915.8|13915.8|13907.25|13907.25|0
1689586500000|2023-07-17 09:35:00|13913.99|13913.99|13924.63|13924.63|13924.63|13924.63|13913.99|13913.99|0
1689586800000|2023-07-17 09:40:00|13921.09|13921.09|13924.83|13924.83|13927.33|13927.33|13921.09|13921.09|0
1689587100000|2023-07-17 09:45:00|13935.48|13935.48|13911.88|13911.88|13935.48|13935.48|13911.88|13911.88|0
1689587700000|2023-07-17 09:55:00|13901.24|13901.24|13898.74|13898.74|13901.24|13901.24|13893.74|13893.74|0
1689588000000|2023-07-17 10:00:00|13902.28|13902.28|13922.31|13922.31|13922.31|13922.31|13902.28|13902.28|0
1689588300000|2023-07-17 10:05:00|13921.08|13921.08|13925.88|13925.88|13925.88|13925.88|13921.08|13921.08|0
1689588600000|2023-07-17 10:10:00|13922.33|13922.33|13921.08|13921.08|13922.33|13922.33|13921.08|13921.08|0
1689589200000|2023-07-17 10:20:00|13924.63|13924.63|13934.23|13934.23|13934.23|13934.23|13924.63|13924.63|0
1689589500000|2023-07-17 10:25:00|13930.68|13930.68|13930.48|13930.48|13931.73|13931.73|13928.18|13928.18|0
1689589800000|2023-07-17 10:30:00|13926.93|13926.93|13926.93|13926.93|13926.93|13926.93|13926.93|13926.93|0
1689590100000|2023-07-17 10:35:00|13924.43|13924.43|13924.43|13924.43|13924.43|13924.43|13924.43|13924.43|0
1689590400000|2023-07-17 10:40:00|13927.98|13927.98|13931.53|13931.53|13931.53|13931.53|13927.98|13927.98|0
1689590700000|2023-07-17 10:45:00|13927.78|13927.78|13930.28|13930.28|13930.28|13930.28|13927.78|13927.78|0
1689591000000|2023-07-17 10:50:00|13926.73|13926.73|13922.78|13922.78|13926.73|13926.73|13919.23|13919.23|0
1689591300000|2023-07-17 10:55:00|13926.33|13926.33|13945.52|13945.52|13945.52|13945.52|13926.33|13926.33|0
1689591600000|2023-07-17 11:00:00|13945.11|13945.11|13948.73|13948.73|13948.73|13948.73|13941.56|13941.56|0
1689591900000|2023-07-17 11:05:00|13945.18|13945.18|13945.18|13945.18|13948.73|13948.73|13945.18|13945.18|0
1689592200000|2023-07-17 11:10:00|13943.93|13943.93|13940.38|13940.38|13943.93|13943.93|13940.38|13940.38|0
1689592500000|2023-07-17 11:15:00|13936.83|13936.83|13941.43|13941.43|13941.43|13941.43|13930.58|13930.58|0
1689592800000|2023-07-17 11:20:00|13938.72|13938.72|13935.17|13935.17|13938.72|13938.72|13935.17|13935.17|0
1689593100000|2023-07-17 11:25:00|13928.07|13928.07|13928.07|13928.07|13931.82|13931.82|13928.07|13928.07|0
1689593400000|2023-07-17 11:30:00|13931.62|13931.62|13931.62|13931.62|13931.62|13931.62|13931.62|13931.62|0
1689593700000|2023-07-17 11:35:00|13930.72|13930.72|13918.13|13918.13|13930.72|13930.72|13918.13|13918.13|0
1689594000000|2023-07-17 11:40:00|13914.38|13914.38|13922.51|13922.51|13922.51|13922.51|13912.73|13912.73|0
1689594300000|2023-07-17 11:45:00|13921.28|13921.28|13912.53|13912.53|13921.28|13921.28|13912.53|13912.53|0
1689594600000|2023-07-17 11:50:00|13908.99|13908.99|13908.99|13908.99|13908.99|13908.99|13908.99|13908.99|0
1689594900000|2023-07-17 11:55:00|13911.49|13911.49|13912.73|13912.73|13912.73|13912.73|13911.49|13911.49|0
1689595200000|2023-07-17 12:00:00|13916.28|13916.28|13931.07|13931.07|13931.07|13931.07|13916.28|13916.28|0
1689595500000|2023-07-17 12:05:00|13934.62|13934.62|13930.87|13930.87|13934.62|13934.62|13927.32|13927.32|0
1689595800000|2023-07-17 12:10:00|13928.37|13928.37|13928.37|13928.37|13928.37|13928.37|13924.82|13924.82|0
1689596100000|2023-07-17 12:15:00|13930.87|13930.87|13950.86|13950.86|13950.86|13950.86|13930.87|13930.87|0
1689596400000|2023-07-17 12:20:00|13954.41|13954.41|13958.74|13958.74|13958.74|13958.74|13953.74|13953.74|0
1689596700000|2023-07-17 12:25:00|13956.24|13956.24|13968.13|13968.13|13968.13|13968.13|13956.24|13956.24|0
1689597000000|2023-07-17 12:30:00|13969.38|13969.38|13985.58|13985.58|13990.38|13990.38|13969.38|13969.38|0
1689597300000|2023-07-17 12:35:00|13984.33|13984.33|13985.58|13985.58|13985.58|13985.58|13982.03|13982.03|0
1689597600000|2023-07-17 12:40:00|13989.13|13989.13|13982.03|13982.03|13989.13|13989.13|13982.03|13982.03|0
1689597900000|2023-07-17 12:45:00|13989.13|13989.13|13997.69|13997.69|14000.19|14000.19|13989.13|13989.13|0
1689598200000|2023-07-17 12:50:00|13994.14|13994.14|13990.59|13990.59|13994.14|13994.14|13987.04|13987.04|0
1689598500000|2023-07-17 12:55:00|13983.49|13983.49|13983.49|13983.49|13983.49|13983.49|13983.49|13983.49|0
1689598800000|2023-07-17 13:00:00|13980.78|13980.78|13979.53|13979.53|13984.53|13984.53|13979.53|13979.53|0
1689599100000|2023-07-17 13:05:00|13978.63|13978.63|13984.82|13984.82|13984.82|13984.82|13977.72|13977.72|0
1689599400000|2023-07-17 13:10:00|13981.27|13981.27|13981.27|13981.27|13981.27|13981.27|13981.27|13981.27|0
1689599700000|2023-07-17 13:15:00|13984.82|13984.82|13995.47|13995.47|13995.47|13995.47|13984.82|13984.82|0
1689600000000|2023-07-17 13:20:00|13999.22|13999.22|14002.96|14002.96|14002.96|14002.96|13999.22|13999.22|0
1689600300000|2023-07-17 13:25:00|14006.51|14006.51|13994.01|13994.01|14010.06|14010.06|13994.01|13994.01|0
1689600600000|2023-07-17 13:30:00|13997.56|13997.56|14003.15|14003.15|14005.05|14005.05|13997.56|13997.56|0
1689600900000|2023-07-17 13:35:00|13999.6|13999.6|14000.19|14000.19|14006.9|14006.9|13999.6|13999.6|0
1689601200000|2023-07-17 13:40:00|13998.96|13998.96|13991.11|13991.11|13998.96|13998.96|13989.3|13989.3|0
1689601500000|2023-07-17 13:45:00|13990.7|13990.7|13971.66|13971.66|13992.75|13992.75|13964.56|13964.56|0
1689601800000|2023-07-17 13:50:00|13975.21|13975.21|13986.45|13986.45|13986.45|13986.45|13964.56|13964.56|0
1689602100000|2023-07-17 13:55:00|13990|13990|14008.78|14008.78|14008.78|14008.78|13990|13990|0
1689602400000|2023-07-17 14:00:00|14006.28|14006.28|14019.23|14019.23|14019.23|14019.23|14005.03|14005.03|0
1689602700000|2023-07-17 14:05:00|14015.68|14015.68|14006.44|14006.44|14015.68|14015.68|14006.44|14006.44|0
1689603000000|2023-07-17 14:10:00|14009.99|14009.99|14011.45|14011.45|14013.95|14013.95|14006.24|14006.24|0
1689603300000|2023-07-17 14:15:00|14013.95|14013.95|14016.6|14016.6|14019.27|14019.27|14013.05|14013.05|0
1689603600000|2023-07-17 14:20:00|14020.14|14020.14|14018.89|14018.89|14023.69|14023.69|14018.89|14018.89|0
1689603900000|2023-07-17 14:25:00|14015.35|14015.35|14003.8|14003.8|14015.35|14015.35|14000.25|14000.25|0
1689604200000|2023-07-17 14:30:00|14007.35|14007.35|14005.78|14005.78|14013.61|14013.61|14005.78|14005.78|0
1689604500000|2023-07-17 14:35:00|14009.33|14009.33|13994.13|13994.13|14009.33|14009.33|13991.63|13991.63|0
1689604800000|2023-07-17 14:40:00|13996.63|13996.63|14002.67|14002.67|14004.97|14004.97|13996.63|13996.63|0
1689605100000|2023-07-17 14:45:00|14001.42|14001.42|14000.11|14000.11|14001.42|14001.42|14000.11|14000.11|0
1689605400000|2023-07-17 14:50:00|14003.66|14003.66|14000.74|14000.74|14003.66|14003.66|13996.78|13996.78|0
1689605700000|2023-07-17 14:55:00|14001.99|14001.99|14026.18|14026.18|14026.18|14026.18|14001.99|14001.99|0
1689606000000|2023-07-17 15:00:00|14015.53|14015.53|14012.2|14012.2|14020.13|14020.13|14005.94|14005.94|0
1689606300000|2023-07-17 15:05:00|14015.75|14015.75|14031.68|14031.68|14035.23|14035.23|14015.75|14015.75|0
1689606600000|2023-07-17 15:10:00|14024.59|14024.59|14028.63|14028.63|14029.39|14029.39|14020.28|14020.28|0
1689606900000|2023-07-17 15:15:00|14029.53|14029.53|14032.59|14032.59|14032.59|14032.59|14027.79|14027.79|0
1689607200000|2023-07-17 15:20:00|14036.14|14036.14|14055.08|14055.08|14055.08|14055.08|14036.14|14036.14|0
1689607500000|2023-07-17 15:25:00|14055.99|14055.99|14060.79|14060.79|14060.79|14060.79|14053.49|14053.49|0
1689664500000|2023-07-18 07:15:00|14116.58|14116.58|14129.94|14129.94|14129.94|14129.94|14109.48|14109.48|0
1689664800000|2023-07-18 07:20:00|14126.39|14126.39|14107.8|14107.8|14137.03|14137.03|14107.8|14107.8|0
1689665100000|2023-07-18 07:25:00|14114.9|14114.9|14121.99|14121.99|14121.99|14121.99|14114.9|14114.9|0
1689665400000|2023-07-18 07:30:00|14129.09|14129.09|14119.35|14119.35|14129.09|14129.09|14115.8|14115.8|0
1689665700000|2023-07-18 07:35:00|14122.9|14122.9|14126.65|14126.65|14126.65|14126.65|14122.9|14122.9|0
1689666000000|2023-07-18 07:40:00|14123.1|14123.1|14126.65|14126.65|14126.65|14126.65|14123.1|14123.1|0
1689666300000|2023-07-18 07:45:00|14139.14|14139.14|14140.99|14140.99|14158.73|14158.73|14137.89|14137.89|0
1689666600000|2023-07-18 07:50:00|14148.09|14148.09|14149.99|14149.99|14155.19|14155.19|14142.89|14142.89|0
1689666900000|2023-07-18 07:55:00|14157.08|14157.08|14164.18|14164.18|14164.18|14164.18|14157.08|14157.08|0
1689667200000|2023-07-18 08:00:00|14167.73|14167.73|14174.83|14174.83|14174.83|14174.83|14167.73|14167.73|0
1689667500000|2023-07-18 08:05:00|14171.28|14171.28|14181.7|14181.7|14188.24|14188.24|14171.28|14171.28|0
1689667800000|2023-07-18 08:10:00|14178.15|14178.15|14186.71|14186.71|14186.71|14186.71|14178.15|14178.15|0
1689668100000|2023-07-18 08:15:00|14190.26|14190.26|14199.86|14199.86|14199.86|14199.86|14190.26|14190.26|0
1689668400000|2023-07-18 08:20:00|14196.31|14196.31|14189.01|14189.01|14196.31|14196.31|14189.01|14189.01|0
1689668700000|2023-07-18 08:25:00|14185.46|14185.46|14177.49|14177.49|14185.46|14185.46|14173.94|14173.94|0
1689669000000|2023-07-18 08:30:00|14173.94|14173.94|14181.04|14181.04|14181.04|14181.04|14173.94|14173.94|0
1689669300000|2023-07-18 08:35:00|14177.49|14177.49|14184.58|14184.58|14184.58|14184.58|14173.94|14173.94|0
1689669600000|2023-07-18 08:40:00|14187.08|14187.08|14189.58|14189.58|14189.58|14189.58|14187.08|14187.08|0
1689669900000|2023-07-18 08:45:00|14188.33|14188.33|14184.79|14184.79|14188.33|14188.33|14184.79|14184.79|0
1689670200000|2023-07-18 08:50:00|14181.24|14181.24|14170.85|14170.85|14181.24|14181.24|14163.75|14163.75|0
1689670500000|2023-07-18 08:55:00|14169.6|14169.6|14173.15|14173.15|14173.15|14173.15|14169.6|14169.6|0
1689670800000|2023-07-18 09:00:00|14175.65|14175.65|14166.77|14166.77|14175.65|14175.65|14166.77|14166.77|0
1689671100000|2023-07-18 09:05:00|14165.95|14165.95|14134.24|14134.24|14165.95|14165.95|14130.46|14130.46|0
1689671400000|2023-07-18 09:10:00|14127.14|14127.14|14130.89|14130.89|14132.14|14132.14|14120.05|14120.05|0
1689671700000|2023-07-18 09:15:00|14134.44|14134.44|14122.74|14122.74|14141.54|14141.54|14122.74|14122.74|0
1689672000000|2023-07-18 09:20:00|14119.2|14119.2|14118.29|14118.29|14119.2|14119.2|14118.29|14118.29|0
1689672300000|2023-07-18 09:25:00|14114.74|14114.74|14115.65|14115.65|14115.65|14115.65|14114.74|14114.74|0
1689672600000|2023-07-18 09:30:00|14111.9|14111.9|14138.64|14138.64|14138.64|14138.64|14111.9|14111.9|0
1689672900000|2023-07-18 09:35:00|14135.1|14135.1|14144.89|14144.89|14146.34|14146.34|14135.1|14135.1|0
1689673200000|2023-07-18 09:40:00|14148.64|14148.64|14141.34|14141.34|14148.64|14148.64|14141.34|14141.34|0
1689673500000|2023-07-18 09:45:00|14137.6|14137.6|14151.26|14151.26|14151.26|14151.26|14137.6|14137.6|0
1689673800000|2023-07-18 09:50:00|14157.51|14157.51|14172.31|14172.31|14173.56|14173.56|14157.51|14157.51|0
1689674100000|2023-07-18 09:55:00|14173.56|14173.56|14202.54|14202.54|14202.54|14202.54|14173.56|14173.56|0
1689674400000|2023-07-18 10:00:00|14205.04|14205.04|14217.54|14217.54|14218.79|14218.79|14202.54|14202.54|0
1689674700000|2023-07-18 10:05:00|14213.79|14213.79|14191.3|14191.3|14213.79|14213.79|14191.3|14191.3|0
1689675000000|2023-07-18 10:10:00|14193.8|14193.8|14204.84|14204.84|14207.34|14207.34|14193.8|14193.8|0
1689675300000|2023-07-18 10:15:00|14206.09|14206.09|14202.69|14202.69|14206.09|14206.09|14202.69|14202.69|0
1689675600000|2023-07-18 10:20:00|14205.19|14205.19|14203.94|14203.94|14205.19|14205.19|14201.44|14201.44|0
1689675900000|2023-07-18 10:25:00|14201.44|14201.44|14189.95|14189.95|14201.44|14201.44|14188.7|14188.7|0
1689676200000|2023-07-18 10:30:00|14188.31|14188.31|14184.36|14184.36|14195.4|14195.4|14184.36|14184.36|0
1689676500000|2023-07-18 10:35:00|14183.11|14183.11|14177.06|14177.06|14183.11|14183.11|14173.51|14173.51|0
1689676800000|2023-07-18 10:40:00|14182.06|14182.06|14182.06|14182.06|14182.06|14182.06|14182.06|14182.06|0
1689677100000|2023-07-18 10:45:00|14183.31|14183.31|14164.76|14164.76|14183.31|14183.31|14164.76|14164.76|0
1689677400000|2023-07-18 10:50:00|14161.01|14161.01|14154.97|14154.97|14161.01|14161.01|14154.97|14154.97|0
1689677700000|2023-07-18 10:55:00|14158.51|14158.51|14154.97|14154.97|14158.51|14158.51|14154.97|14154.97|0
1689678000000|2023-07-18 11:00:00|14158.51|14158.51|14164.96|14164.96|14168.51|14168.51|14158.51|14158.51|0
1689678300000|2023-07-18 11:05:00|14167.46|14167.46|14171.01|14171.01|14171.01|14171.01|14167.46|14167.46|0
1689678600000|2023-07-18 11:10:00|14167.46|14167.46|14171.91|14171.91|14171.91|14171.91|14167.46|14167.46|0
1689678900000|2023-07-18 11:15:00|14173.69|14173.69|14188.61|14188.61|14192.16|14192.16|14171.91|14171.91|0
1689679200000|2023-07-18 11:20:00|14181.51|14181.51|14182.76|14182.76|14182.76|14182.76|14181.51|14181.51|0
1689679500000|2023-07-18 11:25:00|14185.26|14185.26|14191.31|14191.31|14191.31|14191.31|14185.26|14185.26|0
1689679800000|2023-07-18 11:30:00|14188.81|14188.81|14180.46|14180.46|14188.81|14188.81|14180.46|14180.46|0
1689680100000|2023-07-18 11:35:00|14176.91|14176.91|14176.91|14176.91|14176.91|14176.91|14174.41|14174.41|0
1689680400000|2023-07-18 11:40:00|14175.66|14175.66|14174.61|14174.61|14175.66|14175.66|14169.62|14169.62|0
1689680700000|2023-07-18 11:45:00|14178.16|14178.16|14187.96|14187.96|14187.96|14187.96|14178.16|14178.16|0
1689681000000|2023-07-18 11:50:00|14186.71|14186.71|14170.02|14170.02|14187.76|14187.76|14170.02|14170.02|0
1689681300000|2023-07-18 11:55:00|14168.77|14168.77|14151.02|14151.02|14168.77|14168.77|14143.93|14143.93|0
1689681600000|2023-07-18 12:00:00|14153.52|14153.52|14160.62|14160.62|14160.62|14160.62|14153.52|14153.52|0
1689681900000|2023-07-18 12:05:00|14171.27|14171.27|14171.47|14171.47|14177.31|14177.31|14170.22|14170.22|0
1689682200000|2023-07-18 12:10:00|14172.72|14172.72|14176.64|14176.64|14178.29|14178.29|14168.97|14168.97|0
1689682500000|2023-07-18 12:15:00|14179.11|14179.11|14174.94|14174.94|14179.11|14179.11|14171.19|14171.19|0
1689682800000|2023-07-18 12:20:00|14174.03|14174.03|14174.2|14174.2|14181.33|14181.33|14173.13|14173.13|0
1689683100000|2023-07-18 12:25:00|14172.95|14172.95|14180.94|14180.94|14180.94|14180.94|14172.39|14172.39|0
1689683400000|2023-07-18 12:30:00|14181.35|14181.35|14175.07|14175.07|14184.9|14184.9|14174.25|14174.25|0
1689683700000|2023-07-18 12:35:00|14171.52|14171.52|14173.12|14173.12|14173.12|14173.12|14164.02|14164.02|0
1689684000000|2023-07-18 12:40:00|14172.71|14172.71|14173.12|14173.12|14173.12|14173.12|14171.87|14171.87|0
1689684300000|2023-07-18 12:45:00|14174.37|14174.37|14190.21|14190.21|14190.21|14190.21|14174.37|14174.37|0
1689684600000|2023-07-18 12:50:00|14187.71|14187.71|14190.97|14190.97|14190.97|14190.97|14182.93|14182.93|0
1689684900000|2023-07-18 12:55:00|14187.22|14187.22|14167.43|14167.43|14187.22|14187.22|14164.93|14164.93|0
1689685200000|2023-07-18 13:00:00|14172.43|14172.43|14173.33|14173.33|14173.33|14173.33|14168.88|14168.88|0
1689685500000|2023-07-18 13:05:00|14174.58|14174.58|14177.08|14177.08|14177.08|14177.08|14171.03|14171.03|0
1689685800000|2023-07-18 13:10:00|14172.08|14172.08|14165.83|14165.83|14172.08|14172.08|14165.83|14165.83|0
1689686100000|2023-07-18 13:15:00|14160.28|14160.28|14160.41|14160.41|14160.41|14160.41|14154.92|14154.92|0
1689686400000|2023-07-18 13:20:00|14163.96|14163.96|14165.08|14165.08|14165.08|14165.08|14161.33|14161.33|0
1689686700000|2023-07-18 13:25:00|14163.83|14163.83|14162.69|14162.69|14167.15|14167.15|14162.69|14162.69|0
1689687000000|2023-07-18 13:30:00|14165.19|14165.19|14164.72|14164.72|14171.39|14171.39|14161.17|14161.17|0
1689687300000|2023-07-18 13:35:00|14161.17|14161.17|14166.38|14166.38|14166.38|14166.38|14156.37|14156.37|0
1689687600000|2023-07-18 13:40:00|14169.93|14169.93|14179.3|14179.3|14184.3|14184.3|14169.93|14169.93|0
1689687900000|2023-07-18 13:45:00|14172.2|14172.2|14166.14|14166.14|14172.2|14172.2|14152.39|14152.39|0
1689688200000|2023-07-18 13:50:00|14162.59|14162.59|14155.8|14155.8|14166.34|14166.34|14137.8|14137.8|0
1689688500000|2023-07-18 13:55:00|14159.34|14159.34|14161.69|14161.69|14164.7|14164.7|14154.9|14154.9|0
1689688800000|2023-07-18 14:00:00|14164.19|14164.19|14168.79|14168.79|14168.79|14168.79|14161.69|14161.69|0
1689689100000|2023-07-18 14:05:00|14170.04|14170.04|14171.29|14171.29|14172.54|14172.54|14170.04|14170.04|0
1689689400000|2023-07-18 14:10:00|14173.79|14173.79|14183.59|14183.59|14183.59|14183.59|14173.79|14173.79|0
1689689700000|2023-07-18 14:15:00|14180.04|14180.04|14178.99|14178.99|14180.04|14180.04|14173.99|14173.99|0
1689690000000|2023-07-18 14:20:00|14177.74|14177.74|14178.96|14178.96|14178.96|14178.96|14164.59|14164.59|0
1689690300000|2023-07-18 14:25:00|14181.46|14181.46|14168.31|14168.31|14182.71|14182.71|14168.31|14168.31|0
1689690600000|2023-07-18 14:30:00|14167.06|14167.06|14177.71|14177.71|14182.51|14182.51|14163.52|14163.52|0
1689690900000|2023-07-18 14:35:00|14176.46|14176.46|14183.78|14183.78|14187.32|14187.32|14174.18|14174.18|0
1689691200000|2023-07-18 14:40:00|14187.32|14187.32|14206.9|14206.9|14206.9|14206.9|14187.32|14187.32|0
1689691500000|2023-07-18 14:45:00|14210.45|14210.45|14210.74|14210.74|14214|14214|14198.45|14198.45|0
1689691800000|2023-07-18 14:50:00|14208.24|14208.24|14212.4|14212.4|14212.4|14212.4|14205.74|14205.74|0
1689692100000|2023-07-18 14:55:00|14213.65|14213.65|14207.79|14207.79|14214.9|14214.9|14206.55|14206.55|0
1689692400000|2023-07-18 15:00:00|14211.33|14211.33|14211.32|14211.32|14212.57|14212.57|14201.72|14201.72|0
1689692700000|2023-07-18 15:05:00|14210.07|14210.07|14224.81|14224.81|14224.81|14224.81|14210.07|14210.07|0
1689693000000|2023-07-18 15:10:00|14228.36|14228.36|14206|14206|14228.36|14228.36|14202.45|14202.45|0
1689693300000|2023-07-18 15:15:00|14207.25|14207.25|14206.34|14206.34|14213.29|14213.29|14204.75|14204.75|0
1689693600000|2023-07-18 15:20:00|14208.84|14208.84|14222.54|14222.54|14222.54|14222.54|14208.84|14208.84|0
1689693900000|2023-07-18 15:25:00|14219|14219|14225.75|14225.75|14225.75|14225.75|14217.75|14217.75|0
1689750900000|2023-07-19 07:15:00|14464.94|14464.94|14438.65|14438.65|14464.94|14464.94|14430.1|14430.1|0
1689751200000|2023-07-19 07:20:00|14434.9|14434.9|14424.25|14424.25|14434.9|14434.9|14417.16|14417.16|0
1689751500000|2023-07-19 07:25:00|14427.8|14427.8|14414.99|14414.99|14434.05|14434.05|14414.99|14414.99|0
1689751800000|2023-07-19 07:30:00|14418.54|14418.54|14422.47|14422.47|14439.83|14439.83|14418.54|14418.54|0
1689752100000|2023-07-19 07:35:00|14418.92|14418.92|14390.86|14390.86|14426.02|14426.02|14390.86|14390.86|0
1689752400000|2023-07-19 07:40:00|14392.11|14392.11|14351.62|14351.62|14395.85|14395.85|14351.62|14351.62|0
1689752700000|2023-07-19 07:45:00|14359.12|14359.12|14333.68|14333.68|14359.12|14359.12|14331.58|14331.58|0
1689753000000|2023-07-19 07:50:00|14326.58|14326.58|14332.63|14332.63|14332.63|14332.63|14323.03|14323.03|0
1689753300000|2023-07-19 07:55:00|14336.18|14336.18|14324.28|14324.28|14344.73|14344.73|14324.28|14324.28|0
1689753600000|2023-07-19 08:00:00|14320.74|14320.74|14319.89|14319.89|14323.23|14323.23|14312.59|14312.59|0
1689753900000|2023-07-19 08:05:00|14327.38|14327.38|14314.04|14314.04|14327.38|14327.38|14314.04|14314.04|0
1689754200000|2023-07-19 08:10:00|14311.58|14311.58|14313.68|14313.68|14313.68|14313.68|14300.33|14300.33|0
1689754500000|2023-07-19 08:15:00|14316.17|14316.17|14326.56|14326.56|14326.56|14326.56|14312|14312|0
1689754800000|2023-07-19 08:20:00|14330.11|14330.11|14354.36|14354.36|14354.36|14354.36|14330.11|14330.11|0
1689755100000|2023-07-19 08:25:00|14358.11|14358.11|14376.25|14376.25|14376.25|14376.25|14358.11|14358.11|0
1689755400000|2023-07-19 08:30:00|14379.8|14379.8|14367.77|14367.77|14393.41|14393.41|14366.52|14366.52|0
1689755700000|2023-07-19 08:35:00|14371.52|14371.52|14366.52|14366.52|14372.77|14372.77|14358.17|14358.17|0
1689756000000|2023-07-19 08:40:00|14370.07|14370.07|14377.71|14377.71|14379.16|14379.16|14369.16|14369.16|0
1689756300000|2023-07-19 08:45:00|14376.89|14376.89|14399.42|14399.42|14399.42|14399.42|14372.93|14372.93|0
1689756600000|2023-07-19 08:50:00|14395.87|14395.87|14419.66|14419.66|14419.66|14419.66|14395.87|14395.87|0
1689756900000|2023-07-19 08:55:00|14420.91|14420.91|14447.72|14447.72|14447.72|14447.72|14420.91|14420.91|0
1689757200000|2023-07-19 09:00:00|14448.13|14448.13|14426.73|14426.73|14454.18|14454.18|14426.73|14426.73|0
1689757500000|2023-07-19 09:05:00|14430.28|14430.28|14451.3|14451.3|14451.3|14451.3|14430.28|14430.28|0
1689757800000|2023-07-19 09:10:00|14454.01|14454.01|14427.26|14427.26|14454.01|14454.01|14427.26|14427.26|0
1689758100000|2023-07-19 09:15:00|14423.71|14423.71|14402.21|14402.21|14423.71|14423.71|14401.87|14401.87|0
1689758400000|2023-07-19 09:20:00|14405.76|14405.76|14434.31|14434.31|14436.81|14436.81|14405.76|14405.76|0
1689758700000|2023-07-19 09:25:00|14437.86|14437.86|14430.37|14430.37|14437.86|14437.86|14428.07|14428.07|0
1689759000000|2023-07-19 09:30:00|14432.86|14432.86|14405.63|14405.63|14439.82|14439.82|14399.58|14399.58|0
1689759300000|2023-07-19 09:35:00|14409.18|14409.18|14394.38|14394.38|14409.18|14409.18|14394.38|14394.38|0
1689759600000|2023-07-19 09:40:00|14396.88|14396.88|14395.63|14395.63|14408.98|14408.98|14395.63|14395.63|0
1689759900000|2023-07-19 09:45:00|14392.08|14392.08|14394.38|14394.38|14394.38|14394.38|14389.58|14389.58|0
1689760200000|2023-07-19 09:50:00|14393.13|14393.13|14370.47|14370.47|14393.13|14393.13|14367.76|14367.76|0
1689760500000|2023-07-19 09:55:00|14369.65|14369.65|14363.24|14363.24|14369.65|14369.65|14355.94|14355.94|0
1689760800000|2023-07-19 10:00:00|14352.59|14352.59|14323.33|14323.33|14352.59|14352.59|14323.33|14323.33|0
1689761100000|2023-07-19 10:05:00|14317.08|14317.08|14313.54|14313.54|14317.08|14317.08|14303.94|14303.94|0
1689761400000|2023-07-19 10:10:00|14320.63|14320.63|14319.18|14319.18|14325.23|14325.23|14318.13|14318.13|0
1689761700000|2023-07-19 10:15:00|14322.73|14322.73|14320.64|14320.64|14325.23|14325.23|14320.23|14320.23|0
1689762000000|2023-07-19 10:20:00|14313.14|14313.14|14302.3|14302.3|14313.14|14313.14|14302.3|14302.3|0
1689762300000|2023-07-19 10:25:00|14305.85|14305.85|14328.76|14328.76|14328.76|14328.76|14305.85|14305.85|0
1689762600000|2023-07-19 10:30:00|14337.51|14337.51|14347.5|14347.5|14353.75|14353.75|14337.51|14337.51|0
1689762900000|2023-07-19 10:35:00|14338.76|14338.76|14333.73|14333.73|14339.56|14339.56|14332.46|14332.46|0
1689763200000|2023-07-19 10:40:00|14327.48|14327.48|14347.28|14347.28|14347.28|14347.28|14324.98|14324.98|0
1689763500000|2023-07-19 10:45:00|14349.78|14349.78|14349.38|14349.38|14358.13|14358.13|14349.38|14349.38|0
1689763800000|2023-07-19 10:50:00|14351.19|14351.19|14364.33|14364.33|14364.33|14364.33|14348.34|14348.34|0
1689764100000|2023-07-19 10:55:00|14367.88|14367.88|14397.85|14397.85|14397.85|14397.85|14363.05|14363.05|0
1689764400000|2023-07-19 11:00:00|14398.75|14398.75|14435.65|14435.65|14435.65|14435.65|14398.75|14398.75|0
1689764700000|2023-07-19 11:05:00|14434.4|14434.4|14455.05|14455.05|14455.05|14455.05|14434.4|14434.4|0
1689765000000|2023-07-19 11:10:00|14447.55|14447.55|14426.26|14426.26|14447.55|14447.55|14422.71|14422.71|0
1689765300000|2023-07-19 11:15:00|14423.54|14423.54|14393.95|14393.95|14423.54|14423.54|14393.95|14393.95|0
1689765600000|2023-07-19 11:20:00|14393.54|14393.54|14385.44|14385.44|14393.54|14393.54|14385.44|14385.44|0
1689765900000|2023-07-19 11:25:00|14380.45|14380.45|14380.45|14380.45|14380.45|14380.45|14375.65|14375.65|0
1689766200000|2023-07-19 11:30:00|14383.16|14383.16|14371.91|14371.91|14383.16|14383.16|14371.91|14371.91|0
1689766500000|2023-07-19 11:35:00|14375.46|14375.46|14368.16|14368.16|14379.01|14379.01|14368.16|14368.16|0
1689766800000|2023-07-19 11:40:00|14365.66|14365.66|14365.86|14365.86|14366.91|14366.91|14356.07|14356.07|0
1689767100000|2023-07-19 11:45:00|14368.36|14368.36|14364.47|14364.47|14374.06|14374.06|14364.47|14364.47|0
1689767400000|2023-07-19 11:50:00|14361.97|14361.97|14358.62|14358.62|14363.22|14363.22|14356.12|14356.12|0
1689767700000|2023-07-19 11:55:00|14365.72|14365.72|14365.72|14365.72|14369.27|14369.27|14365.72|14365.72|0
1689768000000|2023-07-19 12:00:00|14363.91|14363.91|14363.25|14363.25|14363.91|14363.91|14357.65|14357.65|0
1689768300000|2023-07-19 12:05:00|14366.8|14366.8|14345.11|14345.11|14366.8|14366.8|14345.11|14345.11|0
1689768600000|2023-07-19 12:10:00|14348.66|14348.66|14357.85|14357.85|14357.85|14357.85|14342.41|14342.41|0
1689768900000|2023-07-19 12:15:00|14361.4|14361.4|14358.9|14358.9|14361.4|14361.4|14358.9|14358.9|0
1689769200000|2023-07-19 12:20:00|14348.25|14348.25|14340.81|14340.81|14348.25|14348.25|14340.81|14340.81|0
1689769500000|2023-07-19 12:25:00|14342.06|14342.06|14370.2|14370.2|14370.2|14370.2|14342.06|14342.06|0
1689769800000|2023-07-19 12:30:00|14366.65|14366.65|14373.95|14373.95|14373.95|14373.95|14356.86|14356.86|0
1689770100000|2023-07-19 12:35:00|14374.85|14374.85|14377.21|14377.21|14377.21|14377.21|14369.71|14369.71|0
1689770400000|2023-07-19 12:40:00|14379.02|14379.02|14395.7|14395.7|14398.2|14398.2|14379.02|14379.02|0
1689770700000|2023-07-19 12:45:00|14387.35|14387.35|14392.22|14392.22|14392.22|14392.22|14387.35|14387.35|0
1689771000000|2023-07-19 12:50:00|14389.72|14389.72|14389.72|14389.72|14389.72|14389.72|14389.72|14389.72|0
1689771300000|2023-07-19 12:55:00|14382.62|14382.62|14376.98|14376.98|14382.62|14382.62|14370.94|14370.94|0
1689771600000|2023-07-19 13:00:00|14378.23|14378.23|14368.91|14368.91|14378.23|14378.23|14361.62|14361.62|0
1689771900000|2023-07-19 13:05:00|14372.66|14372.66|14382.92|14382.92|14382.92|14382.92|14372.66|14372.66|0
1689772200000|2023-07-19 13:10:00|14387.92|14387.92|14393.64|14393.64|14393.64|14393.64|14387.92|14387.92|0
1689772500000|2023-07-19 13:15:00|14388.64|14388.64|14382.45|14382.45|14388.64|14388.64|14382.45|14382.45|0
1689772800000|2023-07-19 13:20:00|14386|14386|14377.78|14377.78|14386|14386|14377.78|14377.78|0
1689773100000|2023-07-19 13:25:00|14378.19|14378.19|14375.53|14375.53|14380.91|14380.91|14374.28|14374.28|0
1689773400000|2023-07-19 13:30:00|14371.98|14371.98|14375.73|14375.73|14375.73|14375.73|14364.69|14364.69|0
1689773700000|2023-07-19 13:35:00|14382.83|14382.83|14402.74|14402.74|14402.74|14402.74|14379.28|14379.28|0
1689774000000|2023-07-19 13:40:00|14399.19|14399.19|14392.69|14392.69|14406.28|14406.28|14389.14|14389.14|0
1689774300000|2023-07-19 13:45:00|14391.44|14391.44|14382.27|14382.27|14393.1|14393.1|14382.07|14382.07|0
1689774600000|2023-07-19 13:50:00|14381.02|14381.02|14389.43|14389.43|14392.97|14392.97|14375.18|14375.18|0
1689774900000|2023-07-19 13:55:00|14392.97|14392.97|14422.99|14422.99|14427.97|14427.97|14389.43|14389.43|0
1689775200000|2023-07-19 14:00:00|14412.35|14412.35|14419.92|14419.92|14424.72|14424.72|14402.21|14402.21|0
1689775500000|2023-07-19 14:05:00|14416.37|14416.37|14408.66|14408.66|14423.47|14423.47|14401.37|14401.37|0
1689775800000|2023-07-19 14:10:00|14411.16|14411.16|14459.23|14459.23|14467.78|14467.78|14411.16|14411.16|0
1689776100000|2023-07-19 14:15:00|14460.48|14460.48|14418.38|14418.38|14476.13|14476.13|14418.38|14418.38|0
1689776400000|2023-07-19 14:20:00|14417.15|14417.15|14432.55|14432.55|14437.55|14437.55|14403.96|14403.96|0
1689776700000|2023-07-19 14:25:00|14434.36|14434.36|14406.91|14406.91|14437.9|14437.9|14406.91|14406.91|0
1689777000000|2023-07-19 14:30:00|14406.09|14406.09|14393.49|14393.49|14417.68|14417.68|14393.49|14393.49|0
1689777300000|2023-07-19 14:35:00|14390.99|14390.99|14376.85|14376.85|14390.99|14390.99|14376.85|14376.85|0
1689777600000|2023-07-19 14:40:00|14380.59|14380.59|14388.83|14388.83|14388.83|14388.83|14375.8|14375.8|0
1689777900000|2023-07-19 14:45:00|14392.45|14392.45|14416.29|14416.29|14416.29|14416.29|14392.45|14392.45|0
1689778200000|2023-07-19 14:50:00|14418.1|14418.1|14409.75|14409.75|14421.65|14421.65|14409.75|14409.75|0
1689778500000|2023-07-19 14:55:00|14408.5|14408.5|14409.69|14409.69|14411.5|14411.5|14401|14401|0
1689778800000|2023-07-19 15:00:00|14413.24|14413.24|14419.09|14419.09|14424.08|14424.08|14411.44|14411.44|0
1689779100000|2023-07-19 15:05:00|14415.34|14415.34|14406.34|14406.34|14415.34|14415.34|14395.5|14395.5|0
1689779400000|2023-07-19 15:10:00|14404.53|14404.53|14404.04|14404.04|14413.64|14413.64|14404.04|14404.04|0
1689779700000|2023-07-19 15:15:00|14402.79|14402.79|14414.07|14414.07|14417.62|14417.62|14399.25|14399.25|0
1689780000000|2023-07-19 15:20:00|14410.52|14410.52|14402.38|14402.38|14410.52|14410.52|14399.88|14399.88|0
1689780300000|2023-07-19 15:25:00|14401.13|14401.13|14410.73|14410.73|14410.73|14410.73|14397.59|14397.59|0
1689837300000|2023-07-20 07:15:00|14324.33|14324.33|14344.37|14344.37|14344.37|14344.37|14319.33|14319.33|0
1689837600000|2023-07-20 07:20:00|14340.62|14340.62|14346.7|14346.7|14348.15|14348.15|14340.62|14340.62|0
1689837900000|2023-07-20 07:25:00|14350.24|14350.24|14357.54|14357.54|14357.54|14357.54|14344.4|14344.4|0
1689838200000|2023-07-20 07:30:00|14350.44|14350.44|14391.33|14391.33|14391.33|14391.33|14350.24|14350.24|0
1689838500000|2023-07-20 07:35:00|14390.08|14390.08|14369.64|14369.64|14390.08|14390.08|14369.64|14369.64|0
1689838800000|2023-07-20 07:40:00|14364.64|14364.64|14359.44|14359.44|14367.14|14367.14|14348.79|14348.79|0
1689839100000|2023-07-20 07:45:00|14362.99|14362.99|14370.49|14370.49|14370.49|14370.49|14362.99|14362.99|0
1689839400000|2023-07-20 07:50:00|14365.49|14365.49|14359.44|14359.44|14368.19|14368.19|14358.19|14358.19|0
1689839700000|2023-07-20 07:55:00|14364.44|14364.44|14371.95|14371.95|14371.95|14371.95|14359.92|14359.92|0
1689840000000|2023-07-20 08:00:00|14373.2|14373.2|14357.55|14357.55|14374.45|14374.45|14357.55|14357.55|0
1689840300000|2023-07-20 08:05:00|14354.01|14354.01|14344.86|14344.86|14354.01|14354.01|14340.26|14340.26|0
1689840600000|2023-07-20 08:10:00|14341.31|14341.31|14338.04|14338.04|14341.31|14341.31|14333.24|14333.24|0
1689840900000|2023-07-20 08:15:00|14336.79|14336.79|14365.58|14365.58|14365.58|14365.58|14336.79|14336.79|0
1689841200000|2023-07-20 08:20:00|14362.03|14362.03|14377.12|14377.12|14378.37|14378.37|14358.28|14358.28|0
1689841500000|2023-07-20 08:25:00|14379.62|14379.62|14384.82|14384.82|14384.82|14384.82|14369.82|14369.82|0
1689841800000|2023-07-20 08:30:00|14382.32|14382.32|14391.91|14391.91|14391.91|14391.91|14379.82|14379.82|0
1689842100000|2023-07-20 08:35:00|14395.66|14395.66|14396.91|14396.91|14396.91|14396.91|14395.66|14395.66|0
1689842400000|2023-07-20 08:40:00|14400.46|14400.46|14390.84|14390.84|14408.81|14408.81|14387.98|14387.98|0
1689842700000|2023-07-20 08:45:00|14392.09|14392.09|14383.99|14383.99|14393.34|14393.34|14382.24|14382.24|0
1689843000000|2023-07-20 08:50:00|14392.73|14392.73|14384.63|14384.63|14392.73|14392.73|14384.63|14384.63|0
1689843300000|2023-07-20 08:55:00|14373.99|14373.99|14375.04|14375.04|14377.54|14377.54|14373.99|14373.99|0
1689843600000|2023-07-20 09:00:00|14375.94|14375.94|14359.05|14359.05|14375.94|14375.94|14359.05|14359.05|0
1689843900000|2023-07-20 09:05:00|14352.8|14352.8|14367.54|14367.54|14367.54|14367.54|14352.8|14352.8|0
1689844200000|2023-07-20 09:10:00|14370.04|14370.04|14382.55|14382.55|14382.55|14382.55|14370.04|14370.04|0
1689844500000|2023-07-20 09:15:00|14383.8|14383.8|14382.55|14382.55|14383.8|14383.8|14382.55|14382.55|0
1689844800000|2023-07-20 09:20:00|14381.3|14381.3|14390.4|14390.4|14390.4|14390.4|14373.1|14373.1|0
1689845100000|2023-07-20 09:25:00|14383.31|14383.31|14383.31|14383.31|14383.31|14383.31|14383.31|14383.31|0
1689845400000|2023-07-20 09:30:00|14390.4|14390.4|14400.58|14400.58|14400.58|14400.58|14390.4|14390.4|0
1689845700000|2023-07-20 09:35:00|14404.12|14404.12|14373.15|14373.15|14407.67|14407.67|14370.99|14370.99|0
1689846000000|2023-07-20 09:40:00|14376.9|14376.9|14370.5|14370.5|14382.11|14382.11|14370.5|14370.5|0
1689846300000|2023-07-20 09:45:00|14377.6|14377.6|14386.12|14386.12|14387.02|14387.02|14374.73|14374.73|0
1689846600000|2023-07-20 09:50:00|14389.67|14389.67|14379.64|14379.64|14389.67|14389.67|14379.64|14379.64|0
1689846900000|2023-07-20 09:55:00|14382.14|14382.14|14399.23|14399.23|14399.23|14399.23|14382.14|14382.14|0
1689847200000|2023-07-20 10:00:00|14400.13|14400.13|14410.13|14410.13|14410.13|14410.13|14400.13|14400.13|0
1689847500000|2023-07-20 10:05:00|14406.58|14406.58|14433.07|14433.07|14433.07|14433.07|14406.58|14406.58|0
1689847800000|2023-07-20 10:10:00|14429.52|14429.52|14420.97|14420.97|14429.52|14429.52|14420.97|14420.97|0
1689848100000|2023-07-20 10:15:00|14421.88|14421.88|14422.78|14422.78|14422.78|14422.78|14421.88|14421.88|0
1689848400000|2023-07-20 10:20:00|14425.28|14425.28|14417.8|14417.8|14427.44|14427.44|14417.8|14417.8|0
1689848700000|2023-07-20 10:25:00|14416.55|14416.55|14428.65|14428.65|14428.65|14428.65|14416.55|14416.55|0
1689849000000|2023-07-20 10:30:00|14426.15|14426.15|14429.7|14429.7|14429.7|14429.7|14426.15|14426.15|0
1689849300000|2023-07-20 10:35:00|14439.69|14439.69|14449.66|14449.66|14449.66|14449.66|14439.69|14439.69|0
1689849600000|2023-07-20 10:40:00|14453.21|14453.21|14453.21|14453.21|14453.21|14453.21|14453.21|14453.21|0
1689849900000|2023-07-20 10:45:00|14452.8|14452.8|14437.57|14437.57|14453.21|14453.21|14437.57|14437.57|0
1689850200000|2023-07-20 10:50:00|14436.75|14436.75|14435.11|14435.11|14438.66|14438.66|14435.11|14435.11|0
1689850500000|2023-07-20 10:55:00|14438.66|14438.66|14438.31|14438.31|14439.56|14439.56|14437.06|14437.06|0
1689850800000|2023-07-20 11:00:00|14439.56|14439.56|14434.76|14434.76|14440.81|14440.81|14434.76|14434.76|0
1689851100000|2023-07-20 11:05:00|14437.22|14437.22|14436.81|14436.81|14440.36|14440.36|14436.81|14436.81|0
1689851400000|2023-07-20 11:10:00|14438.06|14438.06|14435.56|14435.56|14438.06|14438.06|14430.57|14430.57|0
1689851700000|2023-07-20 11:15:00|14434.31|14434.31|14437.68|14437.68|14437.68|14437.68|14431.82|14431.82|0
1689852000000|2023-07-20 11:20:00|14438.58|14438.58|14443.73|14443.73|14443.73|14443.73|14434.13|14434.13|0
1689852300000|2023-07-20 11:25:00|14444.98|14444.98|14446.23|14446.23|14446.23|14446.23|14444.98|14444.98|0
1689852600000|2023-07-20 11:30:00|14449.78|14449.78|14444.98|14444.98|14449.78|14449.78|14441.23|14441.23|0
1689852900000|2023-07-20 11:35:00|14442.48|14442.48|14434.69|14434.69|14442.48|14442.48|14425.59|14425.59|0
1689853200000|2023-07-20 11:40:00|14437.19|14437.19|14440.9|14440.9|14440.9|14440.9|14437.19|14437.19|0
1689853500000|2023-07-20 11:45:00|14444.45|14444.45|14455.5|14455.5|14455.5|14455.5|14444.45|14444.45|0
1689853800000|2023-07-20 11:50:00|14451.95|14451.95|14440.05|14440.05|14451.95|14451.95|14436.51|14436.51|0
1689854100000|2023-07-20 11:55:00|14438.8|14438.8|14414.8|14414.8|14438.8|14438.8|14414.8|14414.8|0
1689854400000|2023-07-20 12:00:00|14412.3|14412.3|14406.44|14406.44|14414.76|14414.76|14401.62|14401.62|0
1689854700000|2023-07-20 12:05:00|14399.34|14399.34|14380.98|14380.98|14399.34|14399.34|14380.98|14380.98|0
1689855000000|2023-07-20 12:10:00|14377.43|14377.43|14379.11|14379.11|14379.11|14379.11|14376.61|14376.61|0
1689855300000|2023-07-20 12:15:00|14382.66|14382.66|14392.26|14392.26|14392.26|14392.26|14382.66|14382.66|0
1689855600000|2023-07-20 12:20:00|14394.31|14394.31|14392.98|14392.98|14395.56|14395.56|14388.46|14388.46|0
1689855900000|2023-07-20 12:25:00|14396.53|14396.53|14392.31|14392.31|14402.99|14402.99|14392.31|14392.31|0
1689856200000|2023-07-20 12:30:00|14390.67|14390.67|14378.79|14378.79|14390.67|14390.67|14378.79|14378.79|0
1689856500000|2023-07-20 12:35:00|14381.29|14381.29|14372.74|14372.74|14381.29|14381.29|14371.69|14371.69|0
1689856800000|2023-07-20 12:40:00|14376.29|14376.29|14389.37|14389.37|14389.37|14389.37|14376.29|14376.29|0
1689857100000|2023-07-20 12:45:00|14388.12|14388.12|14383.12|14383.12|14388.12|14388.12|14377.07|14377.07|0
1689857400000|2023-07-20 12:50:00|14384.37|14384.37|14384.37|14384.37|14384.37|14384.37|14384.37|14384.37|0
1689857700000|2023-07-20 12:55:00|14381.87|14381.87|14372.87|14372.87|14381.87|14381.87|14372.07|14372.07|0
1689858000000|2023-07-20 13:00:00|14374.12|14374.12|14375.17|14375.17|14375.37|14375.37|14371.62|14371.62|0
1689858300000|2023-07-20 13:05:00|14376.08|14376.08|14375.86|14375.86|14376.08|14376.08|14373.36|14373.36|0
1689858600000|2023-07-20 13:10:00|14379.48|14379.48|14395.33|14395.33|14396.17|14396.17|14379.48|14379.48|0
1689858900000|2023-07-20 13:15:00|14392.84|14392.84|14391.59|14391.59|14394.08|14394.08|14391.59|14391.59|0
1689859200000|2023-07-20 13:20:00|14394.08|14394.08|14401.18|14401.18|14402.43|14402.43|14394.08|14394.08|0
1689859500000|2023-07-20 13:25:00|14397.63|14397.63|14397.45|14397.45|14401.18|14401.18|14397.45|14397.45|0
1689859800000|2023-07-20 13:30:00|14396.2|14396.2|14405.53|14405.53|14409.5|14409.5|14392.25|14392.25|0
1689860100000|2023-07-20 13:35:00|14398.43|14398.43|14383.64|14383.64|14403.43|14403.43|14383.64|14383.64|0
1689860400000|2023-07-20 13:40:00|14376.15|14376.15|14359.36|14359.36|14379.69|14379.69|14359.36|14359.36|0
1689860700000|2023-07-20 13:45:00|14348.11|14348.11|14344.36|14344.36|14352.71|14352.71|14340.81|14340.81|0
1689861000000|2023-07-20 13:50:00|14348.11|14348.11|14366.64|14366.64|14366.64|14366.64|14341.01|14341.01|0
1689861300000|2023-07-20 13:55:00|14363.1|14363.1|14370.55|14370.55|14370.55|14370.55|14353.3|14353.3|0
1689861600000|2023-07-20 14:00:00|14363.45|14363.45|14341.76|14341.76|14363.45|14363.45|14338.21|14338.21|0
1689861900000|2023-07-20 14:05:00|14345.31|14345.31|14351.86|14351.86|14351.86|14351.86|14334.26|14334.26|0
1689862200000|2023-07-20 14:10:00|14354.32|14354.32|14352.23|14352.23|14354.32|14354.32|14351.82|14351.82|0
1689862500000|2023-07-20 14:15:00|14352.64|14352.64|14329.83|14329.83|14354.29|14354.29|14329.83|14329.83|0
1689862800000|2023-07-20 14:20:00|14326.54|14326.54|14329.88|14329.88|14335.09|14335.09|14324.24|14324.24|0
1689863100000|2023-07-20 14:25:00|14327.38|14327.38|14321.97|14321.97|14327.38|14327.38|14321.97|14321.97|0
1689863400000|2023-07-20 14:30:00|14319.47|14319.47|14327.57|14327.57|14327.57|14327.57|14318.62|14318.62|0
1689863700000|2023-07-20 14:35:00|14331.12|14331.12|14325.27|14325.27|14332.37|14332.37|14325.27|14325.27|0
1689864000000|2023-07-20 14:40:00|14329.02|14329.02|14324.25|14324.25|14329.84|14329.84|14321.74|14321.74|0
1689864300000|2023-07-20 14:45:00|14323|14323|14313.6|14313.6|14330.3|14330.3|14313.6|14313.6|0
1689864600000|2023-07-20 14:50:00|14310.05|14310.05|14339.65|14339.65|14339.65|14339.65|14302.56|14302.56|0
1689864900000|2023-07-20 14:55:00|14340.06|14340.06|14336.11|14336.11|14352.16|14352.16|14336.11|14336.11|0
1689865200000|2023-07-20 15:00:00|14332.36|14332.36|14336.04|14336.04|14336.04|14336.04|14325.69|14325.69|0
1689865500000|2023-07-20 15:05:00|14334.81|14334.81|14340.86|14340.86|14340.86|14340.86|14333.36|14333.36|0
1689865800000|2023-07-20 15:10:00|14344.41|14344.41|14341.13|14341.13|14356.74|14356.74|14341.13|14341.13|0
1689866100000|2023-07-20 15:15:00|14338.63|14338.63|14342.38|14342.38|14350.92|14350.92|14338.63|14338.63|0
1689866400000|2023-07-20 15:20:00|14343.28|14343.28|14346.17|14346.17|14347.42|14347.42|14343.28|14343.28|0
1689866700000|2023-07-20 15:25:00|14349.72|14349.72|14349.79|14349.79|14352.28|14352.28|14344.38|14344.38|0
1689923700000|2023-07-21 07:15:00|14282.14|14282.14|14292.99|14292.99|14292.99|14292.99|14282.14|14282.14|0
1689924000000|2023-07-21 07:20:00|14300.08|14300.08|14313.63|14313.63|14313.63|14313.63|14300.08|14300.08|0
1689924300000|2023-07-21 07:25:00|14317.18|14317.18|14310.08|14310.08|14317.18|14317.18|14310.08|14310.08|0
1689924600000|2023-07-21 07:30:00|14312.58|14312.58|14335.72|14335.72|14335.72|14335.72|14312.58|14312.58|0
1689924900000|2023-07-21 07:35:00|14334.47|14334.47|14314.03|14314.03|14334.47|14334.47|14314.03|14314.03|0
1689925200000|2023-07-21 07:40:00|14310.28|14310.28|14299.43|14299.43|14310.28|14310.28|14299.43|14299.43|0
1689925500000|2023-07-21 07:45:00|14308.18|14308.18|14309.43|14309.43|14310.68|14310.68|14308.18|14308.18|0
1689925800000|2023-07-21 07:50:00|14316.53|14316.53|14326.52|14326.52|14326.52|14326.52|14315.28|14315.28|0
1689926100000|2023-07-21 07:55:00|14320.28|14320.28|14318.2|14318.2|14325.7|14325.7|14318.2|14318.2|0
1689926400000|2023-07-21 08:00:00|14320.7|14320.7|14296.56|14296.56|14320.7|14320.7|14296.56|14296.56|0
1689926700000|2023-07-21 08:05:00|14293.01|14293.01|14265.72|14265.72|14293.01|14293.01|14265.72|14265.72|0
1689927000000|2023-07-21 08:10:00|14263.22|14263.22|14276.57|14276.57|14276.57|14276.57|14260.72|14260.72|0
1689927300000|2023-07-21 08:15:00|14273.86|14273.86|14275.53|14275.53|14275.53|14275.53|14270.31|14270.31|0
1689927600000|2023-07-21 08:20:00|14271.98|14271.98|14270.73|14270.73|14276.78|14276.78|14263.63|14263.63|0
1689927900000|2023-07-21 08:25:00|14265.73|14265.73|14274.28|14274.28|14274.28|14274.28|14265.73|14265.73|0
1689928200000|2023-07-21 08:30:00|14284.07|14284.07|14287.62|14287.62|14287.62|14287.62|14284.07|14284.07|0
1689928500000|2023-07-21 08:35:00|14293.87|14293.87|14305.11|14305.11|14305.11|14305.11|14293.87|14293.87|0
1689928800000|2023-07-21 08:40:00|14306.92|14306.92|14302.34|14302.34|14313.18|14313.18|14302.34|14302.34|0
1689929100000|2023-07-21 08:45:00|14298.79|14298.79|14281.32|14281.32|14298.79|14298.79|14281.32|14281.32|0
1689929400000|2023-07-21 08:50:00|14284.87|14284.87|14301.76|14301.76|14301.76|14301.76|14284.87|14284.87|0
1689929700000|2023-07-21 08:55:00|14309.26|14309.26|14317.8|14317.8|14317.8|14317.8|14309.26|14309.26|0
1689930000000|2023-07-21 09:00:00|14319.05|14319.05|14311.76|14311.76|14319.05|14319.05|14311.76|14311.76|0
1689930300000|2023-07-21 09:05:00|14309.26|14309.26|14320.3|14320.3|14320.5|14320.5|14309.26|14309.26|0
1689930600000|2023-07-21 09:10:00|14320.71|14320.71|14320.71|14320.71|14320.71|14320.71|14320.71|14320.71|0
1689930900000|2023-07-21 09:15:00|14319.46|14319.46|14319.08|14319.08|14324.46|14324.46|14313.23|14313.23|0
1689931200000|2023-07-21 09:20:00|14326.18|14326.18|14322.83|14322.83|14326.18|14326.18|14317.83|14317.83|0
1689931500000|2023-07-21 09:25:00|14320.33|14320.33|14319.48|14319.48|14320.33|14320.33|14313.23|14313.23|0
1689931800000|2023-07-21 09:30:00|14323.03|14323.03|14320.39|14320.39|14323.94|14323.94|14319.14|14319.14|0
1689932100000|2023-07-21 09:35:00|14323.94|14323.94|14330.18|14330.18|14330.18|14330.18|14323.94|14323.94|0
1689932400000|2023-07-21 09:40:00|14333.73|14333.73|14328.92|14328.92|14333.73|14333.73|14328.92|14328.92|0
1689932700000|2023-07-21 09:45:00|14327.67|14327.67|14311.54|14311.54|14327.67|14327.67|14311.54|14311.54|0
1689933000000|2023-07-21 09:50:00|14314.04|14314.04|14316.54|14316.54|14316.54|14316.54|14314.04|14314.04|0
1689933300000|2023-07-21 09:55:00|14316.95|14316.95|14319.45|14319.45|14319.45|14319.45|14316.95|14316.95|0
1689933600000|2023-07-21 10:00:00|14321.95|14321.95|14344.61|14344.61|14344.61|14344.61|14321.95|14321.95|0
1689933900000|2023-07-21 10:05:00|14347.11|14347.11|14347.11|14347.11|14349.61|14349.61|14347.11|14347.11|0
1689934200000|2023-07-21 10:10:00|14349.61|14349.61|14354.4|14354.4|14361.5|14361.5|14349.61|14349.61|0
1689934500000|2023-07-21 10:15:00|14355.22|14355.22|14349.18|14349.18|14355.22|14355.22|14349.18|14349.18|0
1689934800000|2023-07-21 10:20:00|14346.68|14346.68|14345.08|14345.08|14347.58|14347.58|14341.53|14341.53|0
1689935100000|2023-07-21 10:25:00|14351.33|14351.33|14339.23|14339.23|14351.33|14351.33|14339.23|14339.23|0
1689935400000|2023-07-21 10:30:00|14337.99|14337.99|14332.43|14332.43|14337.99|14337.99|14331.52|14331.52|0
1689935700000|2023-07-21 10:35:00|14328.88|14328.88|14319.77|14319.77|14328.88|14328.88|14318.03|14318.03|0
1689936000000|2023-07-21 10:40:00|14317.27|14317.27|14317.49|14317.49|14322.49|14322.49|14317.27|14317.27|0
1689936300000|2023-07-21 10:45:00|14316.24|14316.24|14317.49|14317.49|14317.49|14317.49|14316.24|14316.24|0
1689936600000|2023-07-21 10:50:00|14316.24|14316.24|14312.69|14312.69|14318.74|14318.74|14311.44|14311.44|0
1689936900000|2023-07-21 10:55:00|14311.44|14311.44|14314.99|14314.99|14314.99|14314.99|14311.44|14311.44|0
1689937200000|2023-07-21 11:00:00|14312.49|14312.49|14308.78|14308.78|14316.24|14316.24|14308.78|14308.78|0
1689937500000|2023-07-21 11:05:00|14294.58|14294.58|14305.15|14305.15|14305.15|14305.15|14294.58|14294.58|0
1689937800000|2023-07-21 11:10:00|14300.15|14300.15|14300.15|14300.15|14300.15|14300.15|14300.15|14300.15|0
1689938100000|2023-07-21 11:15:00|14302.86|14302.86|14299.07|14299.07|14304.67|14304.67|14297.57|14297.57|0
1689938400000|2023-07-21 11:20:00|14300.32|14300.32|14302.12|14302.12|14305.87|14305.87|14300.32|14300.32|0
1689938700000|2023-07-21 11:25:00|14298.58|14298.58|14281.03|14281.03|14298.58|14298.58|14279.38|14279.38|0
1689939000000|2023-07-21 11:30:00|14283.52|14283.52|14292.67|14292.67|14298.82|14298.82|14277.28|14277.28|0
1689939300000|2023-07-21 11:35:00|14288.92|14288.92|14287.67|14287.67|14288.92|14288.92|14287.67|14287.67|0
1689939600000|2023-07-21 11:40:00|14288.92|14288.92|14290.97|14290.97|14292.63|14292.63|14288.92|14288.92|0
1689939900000|2023-07-21 11:45:00|14288.92|14288.92|14286.42|14286.42|14288.92|14288.92|14286.42|14286.42|0
1689940200000|2023-07-21 11:50:00|14285.17|14285.17|14285.03|14285.03|14292.67|14292.67|14285.03|14285.03|0
1689940500000|2023-07-21 11:55:00|14281.28|14281.28|14273.98|14273.98|14287.33|14287.33|14273.98|14273.98|0
1689940800000|2023-07-21 12:00:00|14277.73|14277.73|14288.7|14288.7|14288.7|14288.7|14276.91|14276.91|0
1689941100000|2023-07-21 12:05:00|14287.45|14287.45|14275.36|14275.36|14287.45|14287.45|14275.36|14275.36|0
1689941400000|2023-07-21 12:10:00|14279.11|14279.11|14288.7|14288.7|14288.7|14288.7|14279.11|14279.11|0
1689941700000|2023-07-21 12:15:00|14291.2|14291.2|14304.68|14304.68|14308.08|14308.08|14291.2|14291.2|0
1689942000000|2023-07-21 12:20:00|14308.23|14308.23|14308.23|14308.23|14309.48|14309.48|14305.73|14305.73|0
1689942300000|2023-07-21 12:25:00|14311.77|14311.77|14308.79|14308.79|14311.77|14311.77|14306.98|14306.98|0
1689942600000|2023-07-21 12:30:00|14301.69|14301.69|14297.94|14297.94|14301.69|14301.69|14297.94|14297.94|0
1689942900000|2023-07-21 12:35:00|14299.19|14299.19|14300.44|14300.44|14300.44|14300.44|14294.39|14294.39|0
1689943200000|2023-07-21 12:40:00|14301.26|14301.26|14294.55|14294.55|14302.9|14302.9|14294.55|14294.55|0
1689943500000|2023-07-21 12:45:00|14294.97|14294.97|14296.21|14296.21|14299.76|14299.76|14294.97|14294.97|0
1689943800000|2023-07-21 12:50:00|14299.76|14299.76|14294.97|14294.97|14299.76|14299.76|14294.97|14294.97|0
1689944100000|2023-07-21 12:55:00|14298.51|14298.51|14301.01|14301.01|14302.26|14302.26|14298.51|14298.51|0
1689944400000|2023-07-21 13:00:00|14304.56|14304.56|14299.42|14299.42|14305.47|14305.47|14299.42|14299.42|0
1689944700000|2023-07-21 13:05:00|14302.97|14302.97|14309.01|14309.01|14309.01|14309.01|14302.97|14302.97|0
1689945000000|2023-07-21 13:10:00|14308.19|14308.19|14307.34|14307.34|14309.84|14309.84|14307.34|14307.34|0
1689945300000|2023-07-21 13:15:00|14306.43|14306.43|14304.28|14304.28|14306.43|14306.43|14304.28|14304.28|0
1689945600000|2023-07-21 13:20:00|14303.03|14303.03|14305.53|14305.53|14308.03|14308.03|14300.73|14300.73|0
1689945900000|2023-07-21 13:25:00|14304.28|14304.28|14307.19|14307.19|14307.19|14307.19|14304.28|14304.28|0
1689946200000|2023-07-21 13:30:00|14304.69|14304.69|14303.44|14303.44|14308.24|14308.24|14303.44|14303.44|0
1689946500000|2023-07-21 13:35:00|14304.69|14304.69|14300.71|14300.71|14309.06|14309.06|14300.71|14300.71|0
1689946800000|2023-07-21 13:40:00|14304.26|14304.26|14311.64|14311.64|14314.14|14314.14|14304.26|14304.26|0
1689947100000|2023-07-21 13:45:00|14315.19|14315.19|14303.69|14303.69|14315.19|14315.19|14292.44|14292.44|0
1689947400000|2023-07-21 13:50:00|14304.94|14304.94|14305.58|14305.58|14307.44|14307.44|14299.73|14299.73|0
1689947700000|2023-07-21 13:55:00|14309.13|14309.13|14301.63|14301.63|14311.43|14311.43|14301.63|14301.63|0
1689948000000|2023-07-21 14:00:00|14304.13|14304.13|14309.54|14309.54|14309.54|14309.54|14302.88|14302.88|0
1689948300000|2023-07-21 14:05:00|14307.04|14307.04|14318.94|14318.94|14323.73|14323.73|14305.79|14305.79|0
1689948600000|2023-07-21 14:10:00|14322.48|14322.48|14347.52|14347.52|14347.52|14347.52|14322.48|14322.48|0
1689948900000|2023-07-21 14:15:00|14351.07|14351.07|14347.93|14347.93|14351.48|14351.48|14347.52|14347.52|0
1689949200000|2023-07-21 14:20:00|14350.43|14350.43|14345.78|14345.78|14358.98|14358.98|14345.78|14345.78|0
1689949500000|2023-07-21 14:25:00|14344.53|14344.53|14338.68|14338.68|14344.53|14344.53|14336.18|14336.18|0
1689949800000|2023-07-21 14:30:00|14342.23|14342.23|14362.33|14362.33|14362.33|14362.33|14342.23|14342.23|0
1689950100000|2023-07-21 14:35:00|14358.58|14358.58|14350.87|14350.87|14358.58|14358.58|14350.87|14350.87|0
1689950400000|2023-07-21 14:40:00|14352.12|14352.12|14359.4|14359.4|14359.4|14359.4|14347.51|14347.51|0
1689950700000|2023-07-21 14:45:00|14358.15|14358.15|14344.9|14344.9|14358.15|14358.15|14344.9|14344.9|0
1689951000000|2023-07-21 14:50:00|14346.15|14346.15|14341.29|14341.29|14348.65|14348.65|14341.29|14341.29|0
1689951300000|2023-07-21 14:55:00|14340.04|14340.04|14346.09|14346.09|14346.09|14346.09|14340.04|14340.04|0
1689951600000|2023-07-21 15:00:00|14344.84|14344.84|14342.54|14342.54|14349.83|14349.83|14342.54|14342.54|0
1689951900000|2023-07-21 15:05:00|14340.04|14340.04|14345.74|14345.74|14345.74|14345.74|14340.04|14340.04|0
1689952200000|2023-07-21 15:10:00|14346.56|14346.56|14343.1|14343.1|14346.56|14346.56|14339.69|14339.69|0
1689952500000|2023-07-21 15:15:00|14353.74|14353.74|14375.85|14375.85|14375.85|14375.85|14353.74|14353.74|0
1689952800000|2023-07-21 15:20:00|14372.31|14372.31|14376.25|14376.25|14408.19|14408.19|14372.31|14372.31|0
1689953100000|2023-07-21 15:25:00|14372.71|14372.71|14404.15|14404.15|14406.55|14406.55|14372.71|14372.71|0
1690182900000|2023-07-24 07:15:00|14352.06|14352.06|14334.12|14334.12|14352.06|14352.06|14330.57|14330.57|0
1690183200000|2023-07-24 07:20:00|14338.64|14338.64|14344.9|14344.9|14346.99|14346.99|14338.64|14338.64|0
1690183500000|2023-07-24 07:25:00|14352|14352|14358.24|14358.24|14358.24|14358.24|14352|14352|0
1690183800000|2023-07-24 07:30:00|14361.79|14361.79|14353.88|14353.88|14361.79|14361.79|14353.88|14353.88|0
1690184100000|2023-07-24 07:35:00|14346.79|14346.79|14343.24|14343.24|14346.79|14346.79|14343.24|14343.24|0
1690184400000|2023-07-24 07:40:00|14346.79|14346.79|14353.04|14353.04|14353.04|14353.04|14346.79|14346.79|0
1690184700000|2023-07-24 07:45:00|14349.29|14349.29|14375.71|14375.71|14375.71|14375.71|14349.29|14349.29|0
1690185000000|2023-07-24 07:50:00|14376.96|14376.96|14386.36|14386.36|14386.36|14386.36|14375.71|14375.71|0
1690185300000|2023-07-24 07:55:00|14375.71|14375.71|14379.26|14379.26|14379.26|14379.26|14372.16|14372.16|0
1690185600000|2023-07-24 08:00:00|14375.71|14375.71|14362.23|14362.23|14375.71|14375.71|14362.23|14362.23|0
1690185900000|2023-07-24 08:05:00|14358.68|14358.68|14355.13|14355.13|14358.68|14358.68|14351.38|14351.38|0
1690186200000|2023-07-24 08:10:00|14357.63|14357.63|14353.68|14353.68|14361.18|14361.18|14353.68|14353.68|0
1690186500000|2023-07-24 08:15:00|14354.93|14354.93|14356.18|14356.18|14356.18|14356.18|14352.43|14352.43|0
1690186800000|2023-07-24 08:20:00|14352.63|14352.63|14355.13|14355.13|14355.13|14355.13|14352.63|14352.63|0
1690187100000|2023-07-24 08:25:00|14357.6|14357.6|14370.91|14370.91|14370.91|14370.91|14357.6|14357.6|0
1690187400000|2023-07-24 08:30:00|14378|14378|14388.01|14388.01|14388.01|14388.01|14378|14378|0
1690187700000|2023-07-24 08:35:00|14389.26|14389.26|14396.16|14396.16|14404.5|14404.5|14386.76|14386.76|0
1690188000000|2023-07-24 08:40:00|14394.91|14394.91|14398.45|14398.45|14398.45|14398.45|14394.91|14394.91|0
1690188300000|2023-07-24 08:45:00|14394.91|14394.91|14355.87|14355.87|14398.45|14398.45|14355.87|14355.87|0
1690188600000|2023-07-24 08:50:00|14359.42|14359.42|14348.43|14348.43|14359.42|14359.42|14340.43|14340.43|0
1690188900000|2023-07-24 08:55:00|14351.98|14351.98|14359.08|14359.08|14359.08|14359.08|14348.43|14348.43|0
1690189200000|2023-07-24 09:00:00|14364.07|14364.07|14369.53|14369.53|14371.17|14371.17|14364.07|14364.07|0
1690189500000|2023-07-24 09:05:00|14365.98|14365.98|14364.73|14364.73|14369.53|14369.53|14364.73|14364.73|0
1690189800000|2023-07-24 09:10:00|14361.18|14361.18|14364.73|14364.73|14364.73|14364.73|14361.18|14361.18|0
1690190100000|2023-07-24 09:15:00|14365.98|14365.98|14365.98|14365.98|14365.98|14365.98|14365.98|14365.98|0
1690190400000|2023-07-24 09:20:00|14369.53|14369.53|14370.78|14370.78|14370.78|14370.78|14369.53|14369.53|0
1690190700000|2023-07-24 09:25:00|14368.28|14368.28|14357.63|14357.63|14368.28|14368.28|14357.63|14357.63|0
1690191000000|2023-07-24 09:30:00|14361.18|14361.18|14362.43|14362.43|14363.68|14363.68|14361.18|14361.18|0
1690191300000|2023-07-24 09:35:00|14369.53|14369.53|14362.43|14362.43|14370.76|14370.76|14362.43|14362.43|0
1690191900000|2023-07-24 09:45:00|14358.88|14358.88|14358.88|14358.88|14358.88|14358.88|14358.88|14358.88|0
1690192200000|2023-07-24 09:50:00|14361.38|14361.38|14368.88|14368.88|14371.38|14371.38|14361.38|14361.38|0
1690192500000|2023-07-24 09:55:00|14366.38|14366.38|14355.74|14355.74|14366.38|14366.38|14355.74|14355.74|0
1690192800000|2023-07-24 10:00:00|14352.19|14352.19|14354.49|14354.49|14358.23|14358.23|14352.19|14352.19|0
1690193400000|2023-07-24 10:10:00|14356.99|14356.99|14363.03|14363.03|14363.03|14363.03|14356.99|14356.99|0
1690193700000|2023-07-24 10:15:00|14366.78|14366.78|14376.38|14376.38|14379.93|14379.93|14366.78|14366.78|0
1690194000000|2023-07-24 10:20:00|14373.88|14373.88|14361.78|14361.78|14373.88|14373.88|14361.78|14361.78|0
1690194300000|2023-07-24 10:25:00|14365.33|14365.33|14376.38|14376.38|14376.38|14376.38|14365.33|14365.33|0
1690194600000|2023-07-24 10:30:00|14372.83|14372.83|14353.64|14353.64|14372.83|14372.83|14353.64|14353.64|0
1690194900000|2023-07-24 10:35:00|14357.19|14357.19|14337.99|14337.99|14357.19|14357.19|14337.99|14337.99|0
1690195200000|2023-07-24 10:40:00|14336.74|14336.74|14324.78|14324.78|14340.29|14340.29|14324.78|14324.78|0
1690195500000|2023-07-24 10:45:00|14328.33|14328.33|14329.79|14329.79|14333.75|14333.75|14327.29|14327.29|0
1690196100000|2023-07-24 10:55:00|14324.79|14324.79|14307.47|14307.47|14324.79|14324.79|14307.47|14307.47|0
1690196400000|2023-07-24 11:00:00|14303.72|14303.72|14280.02|14280.02|14303.72|14303.72|14280.02|14280.02|0
1690196700000|2023-07-24 11:05:00|14283.77|14283.77|14284.11|14284.11|14287.73|14287.73|14283.77|14283.77|0
1690197000000|2023-07-24 11:10:00|14287.66|14287.66|14282.66|14282.66|14287.66|14287.66|14282.66|14282.66|0
1690197300000|2023-07-24 11:15:00|14286.21|14286.21|14296.37|14296.37|14303.47|14303.47|14286.21|14286.21|0
1690197600000|2023-07-24 11:20:00|14292.75|14292.75|14300.74|14300.74|14300.74|14300.74|14292.75|14292.75|0
1690197900000|2023-07-24 11:25:00|14303.45|14303.45|14307.91|14307.91|14307.91|14307.91|14303.45|14303.45|0
1690198200000|2023-07-24 11:30:00|14309.15|14309.15|14292.66|14292.66|14309.15|14309.15|14292.66|14292.66|0
1690198500000|2023-07-24 11:35:00|14289.11|14289.11|14275.97|14275.97|14289.11|14289.11|14275.97|14275.97|0
1690198800000|2023-07-24 11:40:00|14279.52|14279.52|14283.07|14283.07|14283.07|14283.07|14279.52|14279.52|0
1690199100000|2023-07-24 11:45:00|14284.32|14284.32|14286.61|14286.61|14287.86|14287.86|14284.32|14284.32|0
1690199700000|2023-07-24 11:55:00|14285.71|14285.71|14285.71|14285.71|14285.71|14285.71|14285.71|14285.71|0
1690200000000|2023-07-24 12:00:00|14289.26|14289.26|14295.52|14295.52|14299.9|14299.9|14289.26|14289.26|0
1690200300000|2023-07-24 12:05:00|14300.52|14300.52|14300.52|14300.52|14300.52|14300.52|14300.52|14300.52|0
1690200600000|2023-07-24 12:10:00|14296.97|14296.97|14290.92|14290.92|14296.97|14296.97|14290.92|14290.92|0
1690200900000|2023-07-24 12:15:00|14292.73|14292.73|14299.83|14299.83|14299.83|14299.83|14292.73|14292.73|0
1690201200000|2023-07-24 12:20:00|14292.73|14292.73|14295.23|14295.23|14295.23|14295.23|14292.73|14292.73|0
1690201800000|2023-07-24 12:30:00|14298.78|14298.78|14305.87|14305.87|14305.87|14305.87|14298.78|14298.78|0
1690202100000|2023-07-24 12:35:00|14303.38|14303.38|14303.38|14303.38|14303.38|14303.38|14303.38|14303.38|0
1690202400000|2023-07-24 12:40:00|14299.76|14299.76|14299.61|14299.61|14303.72|14303.72|14299.61|14299.61|0
1690202700000|2023-07-24 12:45:00|14296.06|14296.06|14296.76|14296.76|14296.76|14296.76|14290.71|14290.71|0
1690203300000|2023-07-24 12:55:00|14299.25|14299.25|14292.16|14292.16|14302.8|14302.8|14288.61|14288.61|0
1690203600000|2023-07-24 13:00:00|14293.8|14293.8|14291.3|14291.3|14293.8|14293.8|14287.75|14287.75|0
1690203900000|2023-07-24 13:05:00|14294.85|14294.85|14294.85|14294.85|14294.85|14294.85|14294.85|14294.85|0
1690204200000|2023-07-24 13:10:00|14293.04|14293.04|14292.14|14292.14|14293.04|14293.04|14292.14|14292.14|0
1690204500000|2023-07-24 13:15:00|14288.59|14288.59|14283.59|14283.59|14288.59|14288.59|14283.59|14283.59|0
1690204800000|2023-07-24 13:20:00|14280.04|14280.04|14283.59|14283.59|14283.59|14283.59|14280.04|14280.04|0
1690205100000|2023-07-24 13:25:00|14282.34|14282.34|14275.24|14275.24|14282.34|14282.34|14275.24|14275.24|0
1690205400000|2023-07-24 13:30:00|14273.99|14273.99|14271.48|14271.48|14273.99|14273.99|14258.75|14258.75|0
1690205700000|2023-07-24 13:35:00|14273.98|14273.98|14268.14|14268.14|14276.48|14276.48|14264.59|14264.59|0
1690206000000|2023-07-24 13:40:00|14268.55|14268.55|14276.89|14276.89|14276.89|14276.89|14268.55|14268.55|0
1690206300000|2023-07-24 13:45:00|14273.34|14273.34|14267.73|14267.73|14279.39|14279.39|14266.48|14266.48|0
1690206600000|2023-07-24 13:50:00|14268.98|14268.98|14266.48|14266.48|14273.57|14273.57|14266.48|14266.48|0
1690206900000|2023-07-24 13:55:00|14263.98|14263.98|14266.28|14266.28|14266.28|14266.28|14255.63|14255.63|0
1690207200000|2023-07-24 14:00:00|14269.82|14269.82|14270.02|14270.02|14273.57|14273.57|14269.82|14269.82|0
1690207500000|2023-07-24 14:05:00|14268.77|14268.77|14263.46|14263.46|14272.39|14272.39|14261.75|14261.75|0
1690207800000|2023-07-24 14:10:00|14267|14267|14273.96|14273.96|14277.51|14277.51|14267|14267|0
1690208100000|2023-07-24 14:15:00|14274.86|14274.86|14264.36|14264.36|14274.86|14274.86|14264.36|14264.36|0
1690208400000|2023-07-24 14:20:00|14263.11|14263.11|14260.55|14260.55|14263.11|14263.11|14251.15|14251.15|0
1690208700000|2023-07-24 14:25:00|14257|14257|14254.93|14254.93|14257|14257|14254.12|14254.12|0
1690209000000|2023-07-24 14:30:00|14251.38|14251.38|14246.58|14246.58|14251.38|14251.38|14246.58|14246.58|0
1690209300000|2023-07-24 14:35:00|14250.13|14250.13|14245.13|14245.13|14250.13|14250.13|14241.78|14241.78|0
1690209600000|2023-07-24 14:40:00|14238.03|14238.03|14249.44|14249.44|14249.44|14249.44|14238.03|14238.03|0
1690209900000|2023-07-24 14:45:00|14252.99|14252.99|14263.19|14263.19|14263.19|14263.19|14252.99|14252.99|0
1690210200000|2023-07-24 14:50:00|14266.74|14266.74|14270.29|14270.29|14270.29|14270.29|14265.49|14265.49|0
1690210500000|2023-07-24 14:55:00|14263.19|14263.19|14276.34|14276.34|14279.89|14279.89|14263.19|14263.19|0
1690210800000|2023-07-24 15:00:00|14272.79|14272.79|14258.48|14258.48|14272.79|14272.79|14258.48|14258.48|0
1690211100000|2023-07-24 15:05:00|14262.02|14262.02|14258.13|14258.13|14263.75|14263.75|14258.13|14258.13|0
1690211400000|2023-07-24 15:10:00|14254.58|14254.58|14263.52|14263.52|14263.52|14263.52|14254.58|14254.58|0
1690211700000|2023-07-24 15:15:00|14259.97|14259.97|14250.54|14250.54|14259.97|14259.97|14246.97|14246.97|0
1690212000000|2023-07-24 15:20:00|14251.79|14251.79|14265.32|14265.32|14265.32|14265.32|14251.79|14251.79|0
1690212300000|2023-07-24 15:25:00|14261.77|14261.77|14267.93|14267.93|14271.07|14271.07|14261.77|14261.77|0
1690269300000|2023-07-25 07:15:00|14278.3|14278.3|14258.46|14258.46|14278.3|14278.3|14258.46|14258.46|0
1690269600000|2023-07-25 07:20:00|14254.91|14254.91|14252.9|14252.9|14255.4|14255.4|14240.31|14240.31|0
1690269900000|2023-07-25 07:25:00|14246.65|14246.65|14241|14241|14246.65|14246.65|14225.36|14225.36|0
1690270200000|2023-07-25 07:30:00|14244.55|14244.55|14255.2|14255.2|14255.2|14255.2|14244.55|14244.55|0
1690270500000|2023-07-25 07:35:00|14253.95|14253.95|14243.3|14243.3|14253.95|14253.95|14243.3|14243.3|0
1690270800000|2023-07-25 07:40:00|14232.66|14232.66|14234.96|14234.96|14236.21|14236.21|14232.66|14232.66|0
1690271100000|2023-07-25 07:45:00|14237.46|14237.46|14248.1|14248.1|14248.1|14248.1|14237.46|14237.46|0
1690271400000|2023-07-25 07:50:00|14253.1|14253.1|14253.5|14253.5|14253.5|14253.5|14246|14246|0
1690271700000|2023-07-25 07:55:00|14256.21|14256.21|14278.53|14278.53|14278.53|14278.53|14256.21|14256.21|0
1690272000000|2023-07-25 08:00:00|14282.08|14282.08|14291.68|14291.68|14291.68|14291.68|14282.08|14282.08|0
1690272300000|2023-07-25 08:05:00|14295.22|14295.22|14312.97|14312.97|14312.97|14312.97|14295.22|14295.22|0
1690272600000|2023-07-25 08:10:00|14309.42|14309.42|14313.37|14313.37|14316.92|14316.92|14309.42|14309.42|0
1690272900000|2023-07-25 08:15:00|14316.92|14316.92|14313.37|14313.37|14316.92|14316.92|14313.37|14313.37|0
1690273200000|2023-07-25 08:20:00|14309.82|14309.82|14309.82|14309.82|14309.82|14309.82|14309.82|14309.82|0
1690273500000|2023-07-25 08:25:00|14313.37|14313.37|14317.96|14317.96|14322.16|14322.16|14313.37|14313.37|0
1690273800000|2023-07-25 08:30:00|14312.96|14312.96|14315.46|14315.46|14315.46|14315.46|14306.91|14306.91|0
1690274100000|2023-07-25 08:35:00|14319|14319|14314.78|14314.78|14321.88|14321.88|14314.78|14314.78|0
1690274400000|2023-07-25 08:40:00|14321.88|14321.88|14300.19|14300.19|14321.88|14321.88|14300.19|14300.19|0
1690274700000|2023-07-25 08:45:00|14293.09|14293.09|14301.44|14301.44|14304.98|14304.98|14293.09|14293.09|0
1690275300000|2023-07-25 08:55:00|14302.69|14302.69|14302.69|14302.69|14302.69|14302.69|14302.69|14302.69|0
1690275600000|2023-07-25 09:00:00|14309.78|14309.78|14308.59|14308.59|14313.33|14313.33|14299.14|14299.14|0
1690275900000|2023-07-25 09:05:00|14305.04|14305.04|14316.73|14316.73|14316.73|14316.73|14302.54|14302.54|0
1690276200000|2023-07-25 09:10:00|14315.48|14315.48|14315.48|14315.48|14315.48|14315.48|14315.48|14315.48|0
1690276500000|2023-07-25 09:15:00|14311.74|14311.74|14311.74|14311.74|14311.74|14311.74|14310.49|14310.49|0
1690276800000|2023-07-25 09:20:00|14304.64|14304.64|14303.59|14303.59|14304.64|14304.64|14301.09|14301.09|0
1690277100000|2023-07-25 09:25:00|14306.3|14306.3|14309.85|14309.85|14309.85|14309.85|14306.3|14306.3|0
1690277400000|2023-07-25 09:30:00|14314.85|14314.85|14317.15|14317.15|14317.15|14317.15|14309.85|14309.85|0
1690277700000|2023-07-25 09:35:00|14313.6|14313.6|14318.4|14318.4|14321.95|14321.95|14313.6|14313.6|0
1690278000000|2023-07-25 09:40:00|14317.15|14317.15|14316.1|14316.1|14317.15|14317.15|14312.35|14312.35|0
1690278300000|2023-07-25 09:45:00|14317.35|14317.35|14329.24|14329.24|14332.79|14332.79|14317.35|14317.35|0
1690278600000|2023-07-25 09:50:00|14325.7|14325.7|14319.07|14319.07|14325.7|14325.7|14319.07|14319.07|0
1690278900000|2023-07-25 09:55:00|14329.72|14329.72|14334.57|14334.57|14334.57|14334.57|14324.92|14324.92|0
1690279200000|2023-07-25 10:00:00|14338.12|14338.12|14344.82|14344.82|14348.77|14348.77|14337.72|14337.72|0
1690279500000|2023-07-25 10:05:00|14341.27|14341.27|14324.99|14324.99|14342.32|14342.32|14324.99|14324.99|0
1690279800000|2023-07-25 10:10:00|14328.53|14328.53|14319.34|14319.34|14328.53|14328.53|14313.09|14313.09|0
1690280100000|2023-07-25 10:15:00|14316.47|14316.47|14318.93|14318.93|14318.93|14318.93|14316.47|14316.47|0
1690280400000|2023-07-25 10:20:00|14315.18|14315.18|14316.43|14316.43|14316.43|14316.43|14315.18|14315.18|0
1690280700000|2023-07-25 10:25:00|14321.43|14321.43|14321.43|14321.43|14321.43|14321.43|14321.43|14321.43|0
1690281000000|2023-07-25 10:30:00|14314.33|14314.33|14317.88|14317.88|14317.88|14317.88|14314.33|14314.33|0
1690281300000|2023-07-25 10:35:00|14314.26|14314.26|14325.73|14325.73|14325.73|14325.73|14314.26|14314.26|0
1690281600000|2023-07-25 10:40:00|14322.18|14322.18|14317.8|14317.8|14322.18|14322.18|14317.8|14317.8|0
1690281900000|2023-07-25 10:45:00|14316.97|14316.97|14316.97|14316.97|14316.97|14316.97|14316.97|14316.97|0
1690282200000|2023-07-25 10:50:00|14320.52|14320.52|14319.62|14319.62|14320.52|14320.52|14319.62|14319.62|0
1690282500000|2023-07-25 10:55:00|14323.17|14323.17|14330.67|14330.67|14330.67|14330.67|14323.17|14323.17|0
1690282800000|2023-07-25 11:00:00|14327.12|14327.12|14332.76|14332.76|14332.76|14332.76|14324.62|14324.62|0
1690283100000|2023-07-25 11:05:00|14331.51|14331.51|14333.81|14333.81|14333.81|14333.81|14330.26|14330.26|0
1690283400000|2023-07-25 11:10:00|14335.87|14335.87|14328.77|14328.77|14335.87|14335.87|14328.77|14328.77|0
1690283700000|2023-07-25 11:15:00|14332.32|14332.32|14338.36|14338.36|14338.36|14338.36|14332.32|14332.32|0
1690284000000|2023-07-25 11:20:00|14339.61|14339.61|14338.92|14338.92|14341.42|14341.42|14338.92|14338.92|0
1690284300000|2023-07-25 11:25:00|14340.17|14340.17|14342.67|14342.67|14342.67|14342.67|14339.12|14339.12|0
1690284600000|2023-07-25 11:30:00|14344.48|14344.48|14348.23|14348.23|14348.23|14348.23|14344.48|14344.48|0
1690284900000|2023-07-25 11:35:00|14351.78|14351.78|14351.78|14351.78|14351.78|14351.78|14351.78|14351.78|0
1690285200000|2023-07-25 11:40:00|14354.28|14354.28|14353.03|14353.03|14361.77|14361.77|14353.03|14353.03|0
1690285500000|2023-07-25 11:45:00|14354.28|14354.28|14355.08|14355.08|14355.08|14355.08|14352.21|14352.21|0
1690285800000|2023-07-25 11:50:00|14351.53|14351.53|14353.83|14353.83|14355.08|14355.08|14351.53|14351.53|0
1690286100000|2023-07-25 11:55:00|14356.33|14356.33|14354.42|14354.42|14359.61|14359.61|14354.42|14354.42|0
1690286400000|2023-07-25 12:00:00|14355.24|14355.24|14357.74|14357.74|14357.74|14357.74|14353.99|14353.99|0
1690286700000|2023-07-25 12:05:00|14358.97|14358.97|14363.08|14363.08|14370.18|14370.18|14358.97|14358.97|0
1690287000000|2023-07-25 12:10:00|14366.63|14366.63|14372.42|14372.42|14377.28|14377.28|14366.63|14366.63|0
1690287300000|2023-07-25 12:15:00|14375.96|14375.96|14372.42|14372.42|14377.21|14377.21|14372.42|14372.42|0
1690287600000|2023-07-25 12:20:00|14369.7|14369.7|14361.63|14361.63|14369.7|14369.7|14361.63|14361.63|0
1690287900000|2023-07-25 12:25:00|14363.44|14363.44|14357.59|14357.59|14364.69|14364.69|14357.59|14357.59|0
1690288200000|2023-07-25 12:30:00|14361.14|14361.14|14382.83|14382.83|14382.83|14382.83|14361.14|14361.14|0
1690288500000|2023-07-25 12:35:00|14384.07|14384.07|14390.11|14390.11|14393.66|14393.66|14384.07|14384.07|0
1690288800000|2023-07-25 12:40:00|14390.52|14390.52|14383.43|14383.43|14390.52|14390.52|14383.43|14383.43|0
1690289100000|2023-07-25 12:45:00|14379.88|14379.88|14379.95|14379.95|14384.4|14384.4|14379.88|14379.88|0
1690289400000|2023-07-25 12:50:00|14373.7|14373.7|14362.45|14362.45|14373.7|14373.7|14362.45|14362.45|0
1690289700000|2023-07-25 12:55:00|14360.4|14360.4|14349.75|14349.75|14362.9|14362.9|14349.75|14349.75|0
1690290000000|2023-07-25 13:00:00|14348.5|14348.5|14343.71|14343.71|14348.5|14348.5|14343.71|14343.71|0
1690290300000|2023-07-25 13:05:00|14344.96|14344.96|14346.01|14346.01|14348.5|14348.5|14344.96|14344.96|0
1690290600000|2023-07-25 13:10:00|14342.46|14342.46|14336.21|14336.21|14342.46|14342.46|14336.21|14336.21|0
1690290900000|2023-07-25 13:15:00|14332.46|14332.46|14322.09|14322.09|14333.71|14333.71|14322.09|14322.09|0
1690291200000|2023-07-25 13:20:00|14323.34|14323.34|14332.28|14332.28|14332.28|14332.28|14323.34|14323.34|0
1690291500000|2023-07-25 13:25:00|14328.53|14328.53|14321.03|14321.03|14328.53|14328.53|14321.03|14321.03|0
1690291800000|2023-07-25 13:30:00|14323.53|14323.53|14322.08|14322.08|14329.58|14329.58|14319.58|14319.58|0
1690292100000|2023-07-25 13:35:00|14320.83|14320.83|14329.25|14329.25|14335.1|14335.1|14320.83|14320.83|0
1690292400000|2023-07-25 13:40:00|14330.5|14330.5|14344.89|14344.89|14344.89|14344.89|14329.25|14329.25|0
1690292700000|2023-07-25 13:45:00|14343.99|14343.99|14352.13|14352.13|14352.13|14352.13|14333.14|14333.14|0
1690293000000|2023-07-25 13:50:00|14348.59|14348.59|14340.24|14340.24|14348.59|14348.59|14340.24|14340.24|0
1690293300000|2023-07-25 13:55:00|14343.79|14343.79|14367.5|14367.5|14369.98|14369.98|14343.79|14343.79|0
1690293600000|2023-07-25 14:00:00|14363.95|14363.95|14359.36|14359.36|14366.45|14366.45|14359.36|14359.36|0
1690293900000|2023-07-25 14:05:00|14358.45|14358.45|14345.64|14345.64|14359.36|14359.36|14344.73|14344.73|0
1690294200000|2023-07-25 14:10:00|14342.09|14342.09|14339.79|14339.79|14342.09|14342.09|14338.54|14338.54|0
1690294500000|2023-07-25 14:15:00|14336.24|14336.24|14339.09|14339.09|14339.99|14339.99|14336.24|14336.24|0
1690294800000|2023-07-25 14:20:00|14340.34|14340.34|14365.53|14365.53|14366.35|14366.35|14340.34|14340.34|0
1690295100000|2023-07-25 14:25:00|14364.28|14364.28|14358.79|14358.79|14365.38|14365.38|14358.79|14358.79|0
1690295400000|2023-07-25 14:30:00|14355.25|14355.25|14347.39|14347.39|14355.25|14355.25|14347.39|14347.39|0
1690295700000|2023-07-25 14:35:00|14346.49|14346.49|14362.94|14362.94|14362.94|14362.94|14346.49|14346.49|0
1690296000000|2023-07-25 14:40:00|14366.68|14366.68|14360.74|14360.74|14366.68|14366.68|14360.74|14360.74|0
1690296300000|2023-07-25 14:45:00|14361.99|14361.99|14367.83|14367.83|14367.83|14367.83|14360.74|14360.74|0
1690296600000|2023-07-25 14:50:00|14371.38|14371.38|14362.98|14362.98|14371.38|14371.38|14359.43|14359.43|0
1690296900000|2023-07-25 14:55:00|14362.08|14362.08|14372.72|14372.72|14372.72|14372.72|14362.08|14362.08|0
1690297200000|2023-07-25 15:00:00|14369.17|14369.17|14362.08|14362.08|14369.17|14369.17|14362.08|14362.08|0
1690297500000|2023-07-25 15:05:00|14360.83|14360.83|14338.54|14338.54|14360.83|14360.83|14336.04|14336.04|0
1690297800000|2023-07-25 15:10:00|14339.79|14339.79|14336.63|14336.63|14343.34|14343.34|14333.74|14333.74|0
1690298100000|2023-07-25 15:15:00|14340.18|14340.18|14344.69|14344.69|14344.69|14344.69|14329.39|14329.39|0
1690298400000|2023-07-25 15:20:00|14345.59|14345.59|14347.32|14347.32|14348.55|14348.55|14342.45|14342.45|0
1690298700000|2023-07-25 15:25:00|14346.41|14346.41|14337.57|14337.57|14348.09|14348.09|14337.57|14337.57|0
1690355700000|2023-07-26 07:15:00|14297.25|14297.25|14293.71|14293.71|14297.25|14297.25|14293.71|14293.71|0
1690356000000|2023-07-26 07:20:00|14290.09|14290.09|14290.09|14290.09|14290.09|14290.09|14290.09|14290.09|0
1690356600000|2023-07-26 07:30:00|14278.84|14278.84|14289.04|14289.04|14289.04|14289.04|14275.29|14275.29|0
1690356900000|2023-07-26 07:35:00|14293.56|14293.56|14303.51|14303.51|14303.51|14303.51|14292.87|14292.87|0
1690357200000|2023-07-26 07:40:00|14301.02|14301.02|14273.21|14273.21|14301.02|14301.02|14266.11|14266.11|0
1690357500000|2023-07-26 07:45:00|14268.21|14268.21|14268.21|14268.21|14268.21|14268.21|14268.21|14268.21|0
1690357800000|2023-07-26 07:50:00|14264.66|14264.66|14287.26|14287.26|14287.26|14287.26|14264.66|14264.66|0
1690358100000|2023-07-26 07:55:00|14290.81|14290.81|14290.81|14290.81|14290.81|14290.81|14290.81|14290.81|0
1690358400000|2023-07-26 08:00:00|14280.16|14280.16|14267.02|14267.02|14280.16|14280.16|14263.27|14263.27|0
1690358700000|2023-07-26 08:05:00|14263.27|14263.27|14270.76|14270.76|14270.76|14270.76|14263.27|14263.27|0
1690359000000|2023-07-26 08:10:00|14268.26|14268.26|14279.96|14279.96|14279.96|14279.96|14263.27|14263.27|0
1690359300000|2023-07-26 08:15:00|14290.6|14290.6|14301.45|14301.45|14301.45|14301.45|14290.6|14290.6|0
1690359900000|2023-07-26 08:25:00|14300.2|14300.2|14287.91|14287.91|14300.2|14300.2|14287.91|14287.91|0
1690360200000|2023-07-26 08:30:00|14284.36|14284.36|14254.52|14254.52|14284.36|14284.36|14254.52|14254.52|0
1690360500000|2023-07-26 08:35:00|14259.52|14259.52|14255.97|14255.97|14259.52|14259.52|14255.97|14255.97|0
1690360800000|2023-07-26 08:40:00|14259.52|14259.52|14259.52|14259.52|14259.52|14259.52|14259.52|14259.52|0
1690361100000|2023-07-26 08:45:00|14263.07|14263.07|14258.07|14258.07|14263.07|14263.07|14258.07|14258.07|0
1690361400000|2023-07-26 08:50:00|14256.82|14256.82|14263.91|14263.91|14263.91|14263.91|14256.82|14256.82|0
1690361700000|2023-07-26 08:55:00|14261.42|14261.42|14261.42|14261.42|14261.42|14261.42|14261.42|14261.42|0
1690362300000|2023-07-26 09:05:00|14264.96|14264.96|14279.16|14279.16|14279.16|14279.16|14264.96|14264.96|0
1690362600000|2023-07-26 09:10:00|14282.71|14282.71|14294.8|14294.8|14294.8|14294.8|14282.71|14282.71|0
1690362900000|2023-07-26 09:15:00|14291.25|14291.25|14285.51|14285.51|14291.25|14291.25|14285.51|14285.51|0
1690363200000|2023-07-26 09:20:00|14285.92|14285.92|14278.36|14278.36|14290.02|14290.02|14278.36|14278.36|0
1690363500000|2023-07-26 09:25:00|14279.61|14279.61|14278.36|14278.36|14285.86|14285.86|14278.36|14278.36|0
1690363800000|2023-07-26 09:30:00|14279.61|14279.61|14281.91|14281.91|14281.91|14281.91|14274.82|14274.82|0
1690364100000|2023-07-26 09:35:00|14279.04|14279.04|14267.18|14267.18|14283.18|14283.18|14267.18|14267.18|0
1690364400000|2023-07-26 09:40:00|14269.23|14269.23|14278.63|14278.63|14278.63|14278.63|14265.48|14265.48|0
1690364700000|2023-07-26 09:45:00|14281.13|14281.13|14282.38|14282.38|14282.38|14282.38|14281.13|14281.13|0
1690365300000|2023-07-26 09:55:00|14281.13|14281.13|14281.13|14281.13|14281.13|14281.13|14281.13|14281.13|0
1690365900000|2023-07-26 10:05:00|14278.66|14278.66|14277.38|14277.38|14278.66|14278.66|14273.67|14273.67|0
1690366200000|2023-07-26 10:10:00|14274.88|14274.88|14267.78|14267.78|14274.88|14274.88|14267.78|14267.78|0
1690366500000|2023-07-26 10:15:00|14262.78|14262.78|14252.51|14252.51|14262.78|14262.78|14246.93|14246.93|0
1690366800000|2023-07-26 10:20:00|14245.41|14245.41|14238.12|14238.12|14245.41|14245.41|14238.12|14238.12|0
1690367100000|2023-07-26 10:25:00|14234.57|14234.57|14231.02|14231.02|14234.57|14234.57|14231.02|14231.02|0
1690367400000|2023-07-26 10:30:00|14234.57|14234.57|14235|14235|14235.82|14235.82|14234.57|14234.57|0
1690367700000|2023-07-26 10:35:00|14233.75|14233.75|14233.75|14233.75|14233.75|14233.75|14233.75|14233.75|0
1690368000000|2023-07-26 10:40:00|14236.25|14236.25|14237.5|14237.5|14237.5|14237.5|14236.25|14236.25|0
1690368300000|2023-07-26 10:45:00|14230.4|14230.4|14229.15|14229.15|14235.2|14235.2|14229.15|14229.15|0
1690368600000|2023-07-26 10:50:00|14224.15|14224.15|14227.7|14227.7|14227.7|14227.7|14222.9|14222.9|0
1690368900000|2023-07-26 10:55:00|14220.6|14220.6|14224.15|14224.15|14224.15|14224.15|14220.6|14220.6|0
1690369500000|2023-07-26 11:05:00|14219.15|14219.15|14214.6|14214.6|14220.4|14220.4|14212.1|14212.1|0
1690369800000|2023-07-26 11:10:00|14207.5|14207.5|14205.01|14205.01|14208.33|14208.33|14202.51|14202.51|0
1690370100000|2023-07-26 11:15:00|14203.76|14203.76|14212.86|14212.86|14212.86|14212.86|14203.76|14203.76|0
1690370400000|2023-07-26 11:20:00|14205.76|14205.76|14216.61|14216.61|14216.61|14216.61|14205.76|14205.76|0
1690370700000|2023-07-26 11:25:00|14209.51|14209.51|14209.51|14209.51|14209.51|14209.51|14209.51|14209.51|0
1690371000000|2023-07-26 11:30:00|14212.01|14212.01|14219.11|14219.11|14219.11|14219.11|14212.01|14212.01|0
1690371300000|2023-07-26 11:35:00|14215.56|14215.56|14213.06|14213.06|14215.56|14215.56|14213.06|14213.06|0
1690371600000|2023-07-26 11:40:00|14216.61|14216.61|14216.61|14216.61|14216.61|14216.61|14216.61|14216.61|0
1690371900000|2023-07-26 11:45:00|14217.84|14217.84|14217.84|14217.84|14217.84|14217.84|14217.84|14217.84|0
1690372200000|2023-07-26 11:50:00|14222.84|14222.84|14222.84|14222.84|14222.84|14222.84|14222.84|14222.84|0
1690372500000|2023-07-26 11:55:00|14226.39|14226.39|14215.54|14215.54|14226.39|14226.39|14215.54|14215.54|0
1690372800000|2023-07-26 12:00:00|14218.04|14218.04|14216.81|14216.81|14218.04|14218.04|14214.49|14214.49|0
1690373100000|2023-07-26 12:05:00|14215.56|14215.56|14214.66|14214.66|14216.38|14216.38|14214.66|14214.66|0
1690373700000|2023-07-26 12:15:00|14218.21|14218.21|14221.75|14221.75|14221.75|14221.75|14218.21|14218.21|0
1690374000000|2023-07-26 12:20:00|14219.25|14219.25|14210.91|14210.91|14219.25|14219.25|14210.91|14210.91|0
1690374300000|2023-07-26 12:25:00|14209.1|14209.1|14209.66|14209.66|14211.81|14211.81|14208.41|14208.41|0
1690374600000|2023-07-26 12:30:00|14207.16|14207.16|14204.1|14204.1|14207.16|14207.16|14204.1|14204.1|0
1690374900000|2023-07-26 12:35:00|14204.51|14204.51|14203.61|14203.61|14204.51|14204.51|14200.06|14200.06|0
1690375200000|2023-07-26 12:40:00|14207.16|14207.16|14212.79|14212.79|14215.7|14215.7|14207.16|14207.16|0
1690375500000|2023-07-26 12:45:00|14210.29|14210.29|14206.55|14206.55|14210.29|14210.29|14202.6|14202.6|0
1690375800000|2023-07-26 12:50:00|14204.05|14204.05|14200.5|14200.5|14204.05|14204.05|14199.25|14199.25|0
1690376100000|2023-07-26 12:55:00|14199.59|14199.59|14195.55|14195.55|14199.59|14199.59|14195.14|14195.14|0
1690376400000|2023-07-26 13:00:00|14193.05|14193.05|14190.9|14190.9|14193.05|14193.05|14188.4|14188.4|0
1690376700000|2023-07-26 13:05:00|14187.35|14187.35|14223.43|14223.43|14223.43|14223.43|14187.35|14187.35|0
1690377000000|2023-07-26 13:10:00|14226.97|14226.97|14231.43|14231.43|14231.43|14231.43|14226.97|14226.97|0
1690377600000|2023-07-26 13:20:00|14224.33|14224.33|14214.5|14214.5|14227.04|14227.04|14210.95|14210.95|0
1690377900000|2023-07-26 13:25:00|14218.05|14218.05|14213.31|14213.31|14226.46|14226.46|14213.31|14213.31|0
1690378200000|2023-07-26 13:30:00|14212.06|14212.06|14222.47|14222.47|14226.02|14226.02|14212.06|14212.06|0
1690378500000|2023-07-26 13:35:00|14224.63|14224.63|14226.92|14226.92|14230.67|14230.67|14224.63|14224.63|0
1690378800000|2023-07-26 13:40:00|14230.47|14230.47|14246.12|14246.12|14248.22|14248.22|14230.47|14230.47|0
1690379100000|2023-07-26 13:45:00|14242.57|14242.57|14235.61|14235.61|14250.07|14250.07|14235.61|14235.61|0
1690379400000|2023-07-26 13:50:00|14239.16|14239.16|14245.06|14245.06|14245.06|14245.06|14239.16|14239.16|0
1690379700000|2023-07-26 13:55:00|14241.31|14241.31|14241.72|14241.72|14241.72|14241.72|14241.31|14241.31|0
1690380000000|2023-07-26 14:00:00|14248.82|14248.82|14263.01|14263.01|14263.01|14263.01|14248.82|14248.82|0
1690380300000|2023-07-26 14:05:00|14266.56|14266.56|14263.08|14263.08|14270.11|14270.11|14255.91|14255.91|0
1690380600000|2023-07-26 14:10:00|14265.58|14265.58|14278.23|14278.23|14278.23|14278.23|14260.73|14260.73|0
1690380900000|2023-07-26 14:15:00|14274.68|14274.68|14268.64|14268.64|14274.68|14274.68|14267.39|14267.39|0
1690381200000|2023-07-26 14:20:00|14267.39|14267.39|14257.94|14257.94|14267.39|14267.39|14256.13|14256.13|0
1690381500000|2023-07-26 14:25:00|14261.48|14261.48|14265.23|14265.23|14265.23|14265.23|14261.48|14261.48|0
1690381800000|2023-07-26 14:30:00|14264.82|14264.82|14275.88|14275.88|14275.88|14275.88|14264.82|14264.82|0
1690382100000|2023-07-26 14:35:00|14276.78|14276.78|14270.59|14270.59|14285.69|14285.69|14270.59|14270.59|0
1690382400000|2023-07-26 14:40:00|14263.49|14263.49|14242.46|14242.46|14263.49|14263.49|14240.17|14240.17|0
1690382700000|2023-07-26 14:45:00|14246.01|14246.01|14247.26|14247.26|14248.51|14248.51|14246.01|14246.01|0
1690383000000|2023-07-26 14:50:00|14241.01|14241.01|14241.01|14241.01|14241.01|14241.01|14231.42|14231.42|0
1690383300000|2023-07-26 14:55:00|14240.11|14240.11|14244.22|14244.22|14244.22|14244.22|14237.12|14237.12|0
1690383600000|2023-07-26 15:00:00|14240.67|14240.67|14241.89|14241.89|14243.17|14243.17|14236.07|14236.07|0
1690383900000|2023-07-26 15:05:00|14241.07|14241.07|14255.24|14255.24|14255.24|14255.24|14241.07|14241.07|0
1690384200000|2023-07-26 15:10:00|14258.78|14258.78|14273.59|14273.59|14280.69|14280.69|14258.78|14258.78|0
1690384500000|2023-07-26 15:15:00|14274|14274|14287.15|14287.15|14290.7|14290.7|14270.45|14270.45|0
1690384800000|2023-07-26 15:20:00|14297.79|14297.79|14287.03|14287.03|14298.2|14298.2|14287.03|14287.03|0
1690385100000|2023-07-26 15:25:00|14290.58|14290.58|14285.44|14285.44|14296.62|14296.62|14284.54|14284.54|0
1690442100000|2023-07-27 07:15:00|14364.17|14364.17|14367.3|14367.3|14368.9|14368.9|14355.34|14355.34|0
1690442400000|2023-07-27 07:20:00|14373.63|14373.63|14364.66|14364.66|14380.73|14380.73|14364.66|14364.66|0
1690442700000|2023-07-27 07:25:00|14373.69|14373.69|14369.62|14369.62|14374.92|14374.92|14356.27|14356.27|0
1690443000000|2023-07-27 07:30:00|14376.71|14376.71|14386.85|14386.85|14395.32|14395.32|14366.07|14366.07|0
1690443300000|2023-07-27 07:35:00|14390.4|14390.4|14389.42|14389.42|14403.61|14403.61|14386.85|14386.85|0
1690443600000|2023-07-27 07:40:00|14385.87|14385.87|14381.07|14381.07|14385.87|14385.87|14378.77|14378.77|0
1690443900000|2023-07-27 07:45:00|14378.57|14378.57|14382.12|14382.12|14382.12|14382.12|14378.57|14378.57|0
1690444200000|2023-07-27 07:50:00|14378.37|14378.37|14380.18|14380.18|14381.43|14381.43|14376.63|14376.63|0
1690444500000|2023-07-27 07:55:00|14382.68|14382.68|14391.47|14391.47|14398.77|14398.77|14379.96|14379.96|0
1690444800000|2023-07-27 08:00:00|14395.02|14395.02|14398.77|14398.77|14402.32|14402.32|14395.02|14395.02|0
1690445100000|2023-07-27 08:05:00|14397.52|14397.52|14397.52|14397.52|14397.52|14397.52|14397.52|14397.52|0
1690445400000|2023-07-27 08:10:00|14393.77|14393.77|14387.72|14387.72|14393.77|14393.77|14387.72|14387.72|0
1690445700000|2023-07-27 08:15:00|14388.97|14388.97|14389.4|14389.4|14390.22|14390.22|14387.76|14387.76|0
1690446000000|2023-07-27 08:20:00|14391.9|14391.9|14406.38|14406.38|14406.38|14406.38|14391.9|14391.9|0
1690446300000|2023-07-27 08:25:00|14402.84|14402.84|14402.84|14402.84|14402.84|14402.84|14402.84|14402.84|0
1690446600000|2023-07-27 08:30:00|14388.44|14388.44|14393.24|14393.24|14394.49|14394.49|14388.44|14388.44|0
1690446900000|2023-07-27 08:35:00|14391.99|14391.99|14396.92|14396.92|14396.92|14396.92|14391.99|14391.99|0
1690447200000|2023-07-27 08:40:00|14393.37|14393.37|14387.32|14387.32|14393.37|14393.37|14387.32|14387.32|0
1690447500000|2023-07-27 08:45:00|14382.8|14382.8|14382.59|14382.59|14382.8|14382.8|14378.85|14378.85|0
1690447800000|2023-07-27 08:50:00|14381.34|14381.34|14380.1|14380.1|14381.34|14381.34|14380.1|14380.1|0
1690448100000|2023-07-27 08:55:00|14380.51|14380.51|14380.51|14380.51|14380.51|14380.51|14380.51|14380.51|0
1690448400000|2023-07-27 09:00:00|14392|14392|14382.81|14382.81|14392|14392|14376.7|14376.7|0
1690448700000|2023-07-27 09:05:00|14374.19|14374.19|14378.25|14378.25|14386.08|14386.08|14371.69|14371.69|0
1690449000000|2023-07-27 09:10:00|14375.75|14375.75|14370.75|14370.75|14375.75|14375.75|14370.75|14370.75|0
1690449300000|2023-07-27 09:15:00|14367.2|14367.2|14369.5|14369.5|14374.02|14374.02|14364.7|14364.7|0
1690449600000|2023-07-27 09:20:00|14362.4|14362.4|14350.31|14350.31|14362.4|14362.4|14350.31|14350.31|0
1690449900000|2023-07-27 09:25:00|14355.31|14355.31|14352.9|14352.9|14359.39|14359.39|14350.85|14350.85|0
1690450200000|2023-07-27 09:30:00|14351.26|14351.26|14341.46|14341.46|14351.26|14351.26|14341.46|14341.46|0
1690450500000|2023-07-27 09:35:00|14345.21|14345.21|14352.04|14352.04|14352.04|14352.04|14345.21|14345.21|0
1690450800000|2023-07-27 09:40:00|14353.29|14353.29|14353.29|14353.29|14353.29|14353.29|14353.29|14353.29|0
1690451100000|2023-07-27 09:45:00|14350.79|14350.79|14352.2|14352.2|14356.98|14356.98|14346.6|14346.6|0
1690451400000|2023-07-27 09:50:00|14351.38|14351.38|14351.38|14351.38|14351.38|14351.38|14350.15|14350.15|0
1690451700000|2023-07-27 09:55:00|14350.48|14350.48|14343.4|14343.4|14350.7|14350.7|14343.4|14343.4|0
1690452000000|2023-07-27 10:00:00|14347.15|14347.15|14353.2|14353.2|14353.2|14353.2|14347.15|14347.15|0
1690452300000|2023-07-27 10:05:00|14356.75|14356.75|14385.91|14385.91|14385.91|14385.91|14356.75|14356.75|0
1690452600000|2023-07-27 10:10:00|14375.26|14375.26|14386.27|14386.27|14386.27|14386.27|14375.26|14375.26|0
1690452900000|2023-07-27 10:15:00|14387.52|14387.52|14383.77|14383.77|14387.52|14387.52|14383.77|14383.77|0
1690453200000|2023-07-27 10:20:00|14388.77|14388.77|14387.52|14387.52|14388.77|14388.77|14386.27|14386.27|0
1690453500000|2023-07-27 10:25:00|14391.07|14391.07|14391.75|14391.75|14395.87|14395.87|14387.52|14387.52|0
1690453800000|2023-07-27 10:30:00|14388.2|14388.2|14387.29|14387.29|14388.2|14388.2|14383.54|14383.54|0
1690454100000|2023-07-27 10:35:00|14384.79|14384.79|14391.89|14391.89|14391.89|14391.89|14384.79|14384.79|0
1690454400000|2023-07-27 10:40:00|14388.14|14388.14|14391.69|14391.69|14391.69|14391.69|14385.64|14385.64|0
1690454700000|2023-07-27 10:45:00|14395.44|14395.44|14411.08|14411.08|14411.08|14411.08|14395.44|14395.44|0
1690455000000|2023-07-27 10:50:00|14412.33|14412.33|14412.33|14412.33|14412.33|14412.33|14412.33|14412.33|0
1690455300000|2023-07-27 10:55:00|14409.83|14409.83|14413.38|14413.38|14413.38|14413.38|14409.83|14409.83|0
1690455600000|2023-07-27 11:00:00|14414.29|14414.29|14415.07|14415.07|14417|14417|14412.2|14412.2|0
1690455900000|2023-07-27 11:05:00|14422.17|14422.17|14426.97|14426.97|14437.61|14437.61|14422.17|14422.17|0
1690456200000|2023-07-27 11:10:00|14429.47|14429.47|14430.14|14430.14|14431.39|14431.39|14424.13|14424.13|0
1690456500000|2023-07-27 11:15:00|14430.55|14430.55|14434.07|14434.07|14436.57|14436.57|14430.55|14430.55|0
1690456800000|2023-07-27 11:20:00|14435.32|14435.32|14437.12|14437.12|14438.86|14438.86|14435.32|14435.32|0
1690457100000|2023-07-27 11:25:00|14435.87|14435.87|14435.87|14435.87|14435.87|14435.87|14435.87|14435.87|0
1690457400000|2023-07-27 11:30:00|14432.13|14432.13|14444.02|14444.02|14444.02|14444.02|14432.13|14432.13|0
1690457700000|2023-07-27 11:35:00|14445.27|14445.27|14451.12|14451.12|14451.12|14451.12|14444.02|14444.02|0
1690458000000|2023-07-27 11:40:00|14454.87|14454.87|14458.41|14458.41|14458.41|14458.41|14454.87|14454.87|0
1690458300000|2023-07-27 11:45:00|14465.51|14465.51|14467.67|14467.67|14467.67|14467.67|14465.51|14465.51|0
1690458600000|2023-07-27 11:50:00|14468.92|14468.92|14460.57|14460.57|14470.16|14470.16|14460.57|14460.57|0
1690458900000|2023-07-27 11:55:00|14459.32|14459.32|14472.1|14472.1|14472.1|14472.1|14452.15|14452.15|0
1690459200000|2023-07-27 12:00:00|14469.6|14469.6|14460.63|14460.63|14469.6|14469.6|14454.38|14454.38|0
1690459500000|2023-07-27 12:05:00|14461.88|14461.88|14460.83|14460.83|14465.43|14465.43|14458.33|14458.33|0
1690459800000|2023-07-27 12:10:00|14464.58|14464.58|14461.03|14461.03|14464.58|14464.58|14457.48|14457.48|0
1690460100000|2023-07-27 12:15:00|14463.53|14463.53|14469.72|14469.72|14488.77|14488.77|14463.53|14463.53|0
1690460400000|2023-07-27 12:20:00|14470.97|14470.97|14485.36|14485.36|14485.36|14485.36|14470.97|14470.97|0
1690460700000|2023-07-27 12:25:00|14486.61|14486.61|14512.29|14512.29|14513.52|14513.52|14484.15|14484.15|0
1690461000000|2023-07-27 12:30:00|14508.74|14508.74|14548.87|14548.87|14548.87|14548.87|14505.19|14505.19|0
1690461300000|2023-07-27 12:35:00|14550.11|14550.11|14538.13|14538.13|14559.92|14559.92|14534.38|14534.38|0
1690461600000|2023-07-27 12:40:00|14534.58|14534.58|14531.25|14531.25|14534.58|14534.58|14524.99|14524.99|0
1690461900000|2023-07-27 12:45:00|14533.75|14533.75|14550.35|14550.35|14554.1|14554.1|14533.75|14533.75|0
1690462200000|2023-07-27 12:50:00|14552.81|14552.81|14540.83|14540.83|14564.72|14564.72|14540.83|14540.83|0
1690462500000|2023-07-27 12:55:00|14537.28|14537.28|14551.06|14551.06|14553.36|14553.36|14531.87|14531.87|0
1690462800000|2023-07-27 13:00:00|14540.8|14540.8|14550.2|14550.2|14551.45|14551.45|14540.8|14540.8|0
1690463100000|2023-07-27 13:05:00|14551.45|14551.45|14551.56|14551.56|14562.09|14562.09|14551.45|14551.45|0
1690463400000|2023-07-27 13:10:00|14550.31|14550.31|14544.16|14544.16|14552.81|14552.81|14529.71|14529.71|0
1690463700000|2023-07-27 13:15:00|14542.91|14542.91|14538.89|14538.89|14550.42|14550.42|14538.89|14538.89|0
1690464000000|2023-07-27 13:20:00|14542.44|14542.44|14574.33|14574.33|14574.33|14574.33|14541.19|14541.19|0
1690464300000|2023-07-27 13:25:00|14576.83|14576.83|14568.48|14568.48|14591.22|14591.22|14567.23|14567.23|0
1690464600000|2023-07-27 13:30:00|14569.73|14569.73|14563.68|14563.68|14569.73|14569.73|14556.39|14556.39|0
1690464900000|2023-07-27 13:35:00|14561.18|14561.18|14555.56|14555.56|14569.53|14569.53|14555.56|14555.56|0
1690465200000|2023-07-27 13:40:00|14556.81|14556.81|14549.12|14549.12|14556.81|14556.81|14544.32|14544.32|0
1690465500000|2023-07-27 13:45:00|14546.62|14546.62|14539.54|14539.54|14551.14|14551.14|14537.04|14537.04|0
1690465800000|2023-07-27 13:50:00|14540.79|14540.79|14549.14|14549.14|14552.89|14552.89|14540.79|14540.79|0
1690466100000|2023-07-27 13:55:00|14542.04|14542.04|14544.29|14544.29|14545.79|14545.79|14537.44|14537.44|0
1690466400000|2023-07-27 14:00:00|14540.74|14540.74|14523.44|14523.44|14540.74|14540.74|14517.69|14517.69|0
1690466700000|2023-07-27 14:05:00|14525.9|14525.9|14513.68|14513.68|14525.9|14525.9|14508.33|14508.33|0
1690467000000|2023-07-27 14:10:00|14516.18|14516.18|14499.29|14499.29|14520.98|14520.98|14499.29|14499.29|0
1690467300000|2023-07-27 14:15:00|14498.38|14498.38|14498.53|14498.53|14503.18|14503.18|14498.38|14498.38|0
1690467600000|2023-07-27 14:20:00|14494.98|14494.98|14494.98|14494.98|14494.98|14494.98|14494.98|14494.98|0
1690467900000|2023-07-27 14:25:00|14494.57|14494.57|14473.59|14473.59|14494.57|14494.57|14473.59|14473.59|0
1690468200000|2023-07-27 14:30:00|14471.09|14471.09|14470.24|14470.24|14475.04|14475.04|14466.49|14466.49|0
1690468500000|2023-07-27 14:35:00|14471.14|14471.14|14475.1|14475.1|14478.65|14478.65|14471.14|14471.14|0
1690468800000|2023-07-27 14:40:00|14477.16|14477.16|14477.11|14477.11|14486.69|14486.69|14477.11|14477.11|0
1690469100000|2023-07-27 14:45:00|14480.66|14480.66|14489.25|14489.25|14490.48|14490.48|14479.84|14479.84|0
1690469400000|2023-07-27 14:50:00|14485.7|14485.7|14471.31|14471.31|14485.7|14485.7|14471.31|14471.31|0
1690469700000|2023-07-27 14:55:00|14470.4|14470.4|14475.04|14475.04|14477.77|14477.77|14465.12|14465.12|0
1690470000000|2023-07-27 15:00:00|14473.79|14473.79|14477.21|14477.21|14478.26|14478.26|14472.82|14472.82|0
1690470300000|2023-07-27 15:05:00|14479.02|14479.02|14468.17|14468.17|14479.02|14479.02|14467.45|14467.45|0
1690470600000|2023-07-27 15:10:00|14466.53|14466.53|14457.84|14457.84|14467.16|14467.16|14456.94|14456.94|0
1690470900000|2023-07-27 15:15:00|14458.75|14458.75|14463.54|14463.54|14466.25|14466.25|14452.17|14452.17|0
1690471200000|2023-07-27 15:20:00|14459.92|14459.92|14479.08|14479.08|14484.58|14484.58|14459.92|14459.92|0
1690471500000|2023-07-27 15:25:00|14482.63|14482.63|14477.23|14477.23|14485.99|14485.99|14474.08|14474.08|0
1690528500000|2023-07-28 07:15:00|14303.72|14303.72|14309.92|14309.92|14322.92|14322.92|14291.23|14291.23|0
1690528800000|2023-07-28 07:20:00|14331.21|14331.21|14331.21|14331.21|14331.21|14331.21|14331.21|14331.21|0
1690529100000|2023-07-28 07:25:00|14326.21|14326.21|14320.36|14320.36|14336.21|14336.21|14320.36|14320.36|0
1690529400000|2023-07-28 07:30:00|14329.11|14329.11|14331.61|14331.61|14351.2|14351.2|14329.11|14329.11|0
1690529700000|2023-07-28 07:35:00|14339.11|14339.11|14335.36|14335.36|14339.11|14339.11|14335.36|14335.36|0
1690530000000|2023-07-28 07:40:00|14339.11|14339.11|14345.91|14345.91|14347.86|14347.86|14339.11|14339.11|0
1690530300000|2023-07-28 07:45:00|14348.41|14348.41|14370.95|14370.95|14372.2|14372.2|14348.41|14348.41|0
1690530600000|2023-07-28 07:50:00|14369.7|14369.7|14379.1|14379.1|14381.6|14381.6|14365.96|14365.96|0
1690530900000|2023-07-28 07:55:00|14374.1|14374.1|14375.35|14375.35|14375.35|14375.35|14374.1|14374.1|0
1690531200000|2023-07-28 08:00:00|14378.9|14378.9|14388.7|14388.7|14388.7|14388.7|14378.9|14378.9|0
1690531500000|2023-07-28 08:05:00|14391.2|14391.2|14394.81|14394.81|14397.53|14397.53|14391.2|14391.2|0
1690531800000|2023-07-28 08:10:00|14422.72|14422.72|14422.51|14422.51|14426.06|14426.06|14411.26|14411.26|0
1690532100000|2023-07-28 08:15:00|14418.76|14418.76|14412.46|14412.46|14418.76|14418.76|14412.46|14412.46|0
1690532400000|2023-07-28 08:20:00|14409.96|14409.96|14387.81|14387.81|14412.67|14412.67|14387.81|14387.81|0
1690532700000|2023-07-28 08:25:00|14390.31|14390.31|14390.31|14390.31|14390.31|14390.31|14390.31|14390.31|0
1690533000000|2023-07-28 08:30:00|14391.21|14391.21|14407.07|14407.07|14407.07|14407.07|14391.21|14391.21|0
1690533300000|2023-07-28 08:35:00|14405.82|14405.82|14408.46|14408.46|14409.37|14409.37|14405.82|14405.82|0
1690533600000|2023-07-28 08:40:00|14407.21|14407.21|14408.46|14408.46|14408.46|14408.46|14407.21|14407.21|0
1690533900000|2023-07-28 08:45:00|14407.21|14407.21|14398.59|14398.59|14407.21|14407.21|14396.13|14396.13|0
1690534200000|2023-07-28 08:50:00|14391.5|14391.5|14392.75|14392.75|14392.75|14392.75|14390.25|14390.25|0
1690534500000|2023-07-28 08:55:00|14394|14394|14404.64|14404.64|14404.64|14404.64|14394|14394|0
1690534800000|2023-07-28 09:00:00|14401.09|14401.09|14399.84|14399.84|14401.09|14401.09|14399.84|14399.84|0
1690535100000|2023-07-28 09:05:00|14402.34|14402.34|14401.93|14401.93|14402.34|14402.34|14401.93|14401.93|0
1690535400000|2023-07-28 09:10:00|14409.03|14409.03|14416.13|14416.13|14422.37|14422.37|14409.03|14409.03|0
1690535700000|2023-07-28 09:15:00|14413.63|14413.63|14414.88|14414.88|14414.88|14414.88|14411.13|14411.13|0
1690536000000|2023-07-28 09:20:00|14418.43|14418.43|14403.62|14403.62|14418.43|14418.43|14400.91|14400.91|0
1690536300000|2023-07-28 09:25:00|14400.07|14400.07|14406.12|14406.12|14406.12|14406.12|14400.07|14400.07|0
1690536600000|2023-07-28 09:30:00|14402.37|14402.37|14396.09|14396.09|14404.87|14404.87|14394.86|14394.86|0
1690536900000|2023-07-28 09:35:00|14397.9|14397.9|14411.05|14411.05|14411.05|14411.05|14397|14397|0
1690537200000|2023-07-28 09:40:00|14414.6|14414.6|14418.34|14418.34|14418.34|14418.34|14414.6|14414.6|0
1690537500000|2023-07-28 09:45:00|14419.25|14419.25|14426.51|14426.51|14426.51|14426.51|14419.25|14419.25|0
1690537800000|2023-07-28 09:50:00|14422.96|14422.96|14429.53|14429.53|14429.53|14429.53|14422.96|14422.96|0
1690538100000|2023-07-28 09:55:00|14433.28|14433.28|14430.78|14430.78|14433.28|14433.28|14429.53|14429.53|0
1690538700000|2023-07-28 10:05:00|14434.53|14434.53|14445.37|14445.37|14445.37|14445.37|14430.78|14430.78|0
1690539000000|2023-07-28 10:10:00|14441.62|14441.62|14441.62|14441.62|14441.62|14441.62|14441.62|14441.62|0
1690539300000|2023-07-28 10:15:00|14438.08|14438.08|14436.38|14436.38|14440.13|14440.13|14436.38|14436.38|0
1690539900000|2023-07-28 10:25:00|14437.63|14437.63|14441.18|14441.18|14443.68|14443.68|14437.63|14437.63|0
1690540200000|2023-07-28 10:30:00|14439.54|14439.54|14434.76|14434.76|14439.54|14439.54|14434.76|14434.76|0
1690540500000|2023-07-28 10:35:00|14432.26|14432.26|14425.16|14425.16|14432.26|14432.26|14425.16|14425.16|0
1690540800000|2023-07-28 10:40:00|14424.26|14424.26|14429.61|14429.61|14429.61|14429.61|14424.26|14424.26|0
1690541400000|2023-07-28 10:50:00|14428.71|14428.71|14430.52|14430.52|14434.06|14434.06|14428.71|14428.71|0
1690541700000|2023-07-28 10:55:00|14426.77|14426.77|14425.52|14425.52|14426.77|14426.77|14425.52|14425.52|0
1690542000000|2023-07-28 11:00:00|14428.02|14428.02|14429.27|14429.27|14429.27|14429.27|14420.92|14420.92|0
1690542300000|2023-07-28 11:05:00|14432.82|14432.82|14432.82|14432.82|14432.82|14432.82|14429.27|14429.27|0
1690542900000|2023-07-28 11:15:00|14439.91|14439.91|14440.82|14440.82|14440.82|14440.82|14439.91|14439.91|0
1690543200000|2023-07-28 11:20:00|14444.36|14444.36|14441.08|14441.08|14444.36|14444.36|14440.82|14440.82|0
1690543500000|2023-07-28 11:25:00|14446.08|14446.08|14434.18|14434.18|14446.08|14446.08|14434.18|14434.18|0
1690543800000|2023-07-28 11:30:00|14435.43|14435.43|14439.18|14439.18|14439.18|14439.18|14435.43|14435.43|0
1690544100000|2023-07-28 11:35:00|14442.73|14442.73|14439.18|14439.18|14442.73|14442.73|14439.18|14439.18|0
1690544400000|2023-07-28 11:40:00|14437.13|14437.13|14439.42|14439.42|14439.42|14439.42|14431.92|14431.92|0
1690544700000|2023-07-28 11:45:00|14437.78|14437.78|14434.48|14434.48|14437.78|14437.78|14434.48|14434.48|0
1690545000000|2023-07-28 11:50:00|14430.93|14430.93|14421.33|14421.33|14430.93|14430.93|14421.33|14421.33|0
1690545300000|2023-07-28 11:55:00|14417.78|14417.78|14409.44|14409.44|14417.78|14417.78|14409.44|14409.44|0
1690545600000|2023-07-28 12:00:00|14408.19|14408.19|14405.69|14405.69|14408.19|14408.19|14402.14|14402.14|0
1690545900000|2023-07-28 12:05:00|14404.44|14404.44|14401.17|14401.17|14406.94|14406.94|14401.17|14401.17|0
1690546200000|2023-07-28 12:10:00|14397.42|14397.42|14401.17|14401.17|14401.17|14401.17|14397.42|14397.42|0
1690546500000|2023-07-28 12:15:00|14399.92|14399.92|14409.51|14409.51|14418.06|14418.06|14399.92|14399.92|0
1690546800000|2023-07-28 12:20:00|14413.06|14413.06|14412.28|14412.28|14414.31|14414.31|14411.03|14411.03|0
1690547100000|2023-07-28 12:25:00|14413.53|14413.53|14420.62|14420.62|14420.62|14420.62|14412.28|14412.28|0
1690547400000|2023-07-28 12:30:00|14429.87|14429.87|14421.53|14421.53|14438.62|14438.62|14421.53|14421.53|0
1690547700000|2023-07-28 12:35:00|14415.28|14415.28|14417.78|14417.78|14417.78|14417.78|14411.53|14411.53|0
1690548000000|2023-07-28 12:40:00|14414.23|14414.23|14417.98|14417.98|14417.98|14417.98|14414.23|14414.23|0
1690548300000|2023-07-28 12:45:00|14419.23|14419.23|14412.51|14412.51|14419.23|14419.23|14408.38|14408.38|0
1690548600000|2023-07-28 12:50:00|14415.01|14415.01|14422.3|14422.3|14422.3|14422.3|14415.01|14415.01|0
1690548900000|2023-07-28 12:55:00|14419.8|14419.8|14430.65|14430.65|14430.65|14430.65|14418.55|14418.55|0
1690549200000|2023-07-28 13:00:00|14434.2|14434.2|14430.84|14430.84|14434.2|14434.2|14427.95|14427.95|0
1690549500000|2023-07-28 13:05:00|14433.34|14433.34|14433.34|14433.34|14433.34|14433.34|14432.09|14432.09|0
1690549800000|2023-07-28 13:10:00|14432.09|14432.09|14429.59|14429.59|14433.34|14433.34|14429.59|14429.59|0
1690550100000|2023-07-28 13:15:00|14428.34|14428.34|14420.84|14420.84|14428.34|14428.34|14414.6|14414.6|0
1690550400000|2023-07-28 13:20:00|14419.61|14419.61|14426.27|14426.27|14431.05|14431.05|14419.61|14419.61|0
1690550700000|2023-07-28 13:25:00|14425.02|14425.02|14423.07|14423.07|14429.12|14429.12|14423.07|14423.07|0
1690551000000|2023-07-28 13:30:00|14426.62|14426.62|14417.47|14417.47|14437.26|14437.26|14417.47|14417.47|0
1690551300000|2023-07-28 13:35:00|14421.02|14421.02|14447.76|14447.76|14450.39|14450.39|14419.77|14419.77|0
1690551600000|2023-07-28 13:40:00|14451.31|14451.31|14468.2|14468.2|14471.75|14471.75|14451.31|14451.31|0
1690551900000|2023-07-28 13:45:00|14464.66|14464.66|14465.38|14465.38|14469.13|14469.13|14461.11|14461.11|0
1690552200000|2023-07-28 13:50:00|14461.83|14461.83|14471.4|14471.4|14472.45|14472.45|14461.83|14461.83|0
1690552500000|2023-07-28 13:55:00|14468.9|14468.9|14471.38|14471.38|14471.38|14471.38|14463.53|14463.53|0
1690552800000|2023-07-28 14:00:00|14477.63|14477.63|14479.42|14479.42|14482.15|14482.15|14473.95|14473.95|0
1690553100000|2023-07-28 14:05:00|14479.83|14479.83|14504.28|14504.28|14504.28|14504.28|14479.83|14479.83|0
1690553400000|2023-07-28 14:10:00|14500.73|14500.73|14492.61|14492.61|14504.48|14504.48|14491.36|14491.36|0
1690553700000|2023-07-28 14:15:00|14485.51|14485.51|14476.94|14476.94|14488.01|14488.01|14475.71|14475.71|0
1690554000000|2023-07-28 14:20:00|14478.75|14478.75|14472.23|14472.23|14480.23|14480.23|14472.23|14472.23|0
1690554300000|2023-07-28 14:25:00|14468.68|14468.68|14467.85|14467.85|14468.68|14468.68|14458.25|14458.25|0
1690554600000|2023-07-28 14:30:00|14469.1|14469.1|14467.32|14467.32|14473.34|14473.34|14463.77|14463.77|0
1690554900000|2023-07-28 14:35:00|14463.77|14463.77|14447.47|14447.47|14463.77|14463.77|14447.47|14447.47|0
1690555200000|2023-07-28 14:40:00|14443.92|14443.92|14433.08|14433.08|14443.92|14443.92|14433.08|14433.08|0
1690555500000|2023-07-28 14:45:00|14436.63|14436.63|14453.34|14453.34|14458.12|14458.12|14436.63|14436.63|0
1690555800000|2023-07-28 14:50:00|14449.79|14449.79|14452.29|14452.29|14452.29|14452.29|14446.24|14446.24|0
1690556100000|2023-07-28 14:55:00|14455.84|14455.84|14477.79|14477.79|14481.08|14481.08|14455.84|14455.84|0
1690556400000|2023-07-28 15:00:00|14481.34|14481.34|14488.9|14488.9|14488.9|14488.9|14481.34|14481.34|0
1690556700000|2023-07-28 15:05:00|14485.35|14485.35|14485.35|14485.35|14489.1|14489.1|14481.8|14481.8|0
1690557000000|2023-07-28 15:10:00|14484.1|14484.1|14482.03|14482.03|14484.1|14484.1|14480.55|14480.55|0
1690557300000|2023-07-28 15:15:00|14483.28|14483.28|14473.66|14473.66|14485.58|14485.58|14473.66|14473.66|0
1690557600000|2023-07-28 15:20:00|14474.91|14474.91|14476.18|14476.18|14478.56|14478.56|14470.56|14470.56|0
1690557900000|2023-07-28 15:25:00|14477.43|14477.43|14478.69|14478.69|14481.19|14481.19|14472.63|14472.63|0
1690787700000|2023-07-31 07:15:00|14412.23|14412.23|14417.51|14417.51|14423.07|14423.07|14410.41|14410.41|0
1690788000000|2023-07-31 07:20:00|14408.76|14408.76|14423.76|14423.76|14423.76|14423.76|14408.76|14408.76|0
1690788300000|2023-07-31 07:25:00|14425.01|14425.01|14426.46|14426.46|14427.51|14427.51|14416.86|14416.86|0
1690788600000|2023-07-31 07:30:00|14430.01|14430.01|14430.01|14430.01|14430.01|14430.01|14430.01|14430.01|0
1690788900000|2023-07-31 07:35:00|14426.26|14426.26|14429.81|14429.81|14429.81|14429.81|14426.26|14426.26|0
1690789200000|2023-07-31 07:40:00|14433.56|14433.56|14428.56|14428.56|14433.56|14433.56|14428.56|14428.56|0
1690789500000|2023-07-31 07:45:00|14432.11|14432.11|14439.2|14439.2|14439.2|14439.2|14432.11|14432.11|0
1690789800000|2023-07-31 07:50:00|14435.65|14435.65|14463.79|14463.79|14463.79|14463.79|14435.65|14435.65|0
1690790100000|2023-07-31 07:55:00|14470.89|14470.89|14473.39|14473.39|14480.49|14480.49|14470.89|14470.89|0
1690790400000|2023-07-31 08:00:00|14476.94|14476.94|14492.87|14492.87|14496.42|14496.42|14476.94|14476.94|0
1690790700000|2023-07-31 08:05:00|14489.33|14489.33|14479.53|14479.53|14489.33|14489.33|14479.53|14479.53|0
1690791000000|2023-07-31 08:10:00|14484.53|14484.53|14494.75|14494.75|14494.75|14494.75|14484.53|14484.53|0
1690791300000|2023-07-31 08:15:00|14498.3|14498.3|14504.24|14504.24|14507.95|14507.95|14498.3|14498.3|0
1690791600000|2023-07-31 08:20:00|14497.14|14497.14|14496.12|14496.12|14497.14|14497.14|14485.47|14485.47|0
1690791900000|2023-07-31 08:25:00|14485.47|14485.47|14491.72|14491.72|14495.47|14495.47|14485.47|14485.47|0
1690792200000|2023-07-31 08:30:00|14492.97|14492.97|14504.87|14504.87|14504.87|14504.87|14492.97|14492.97|0
1690792500000|2023-07-31 08:35:00|14508.62|14508.62|14521.96|14521.96|14521.96|14521.96|14508.62|14508.62|0
1690792800000|2023-07-31 08:40:00|14516.96|14516.96|14531.56|14531.56|14531.56|14531.56|14516.96|14516.96|0
1690793100000|2023-07-31 08:45:00|14520.91|14520.91|14524.46|14524.46|14526.96|14526.96|14520.91|14520.91|0
1690793400000|2023-07-31 08:50:00|14527.17|14527.17|14534.27|14534.27|14534.27|14534.27|14527.17|14527.17|0
1690793700000|2023-07-31 08:55:00|14530.72|14530.72|14536.97|14536.97|14540.72|14540.72|14530.72|14530.72|0
1690794000000|2023-07-31 09:00:00|14540.72|14540.72|14543.22|14543.22|14543.22|14543.22|14536.12|14536.12|0
1690794300000|2023-07-31 09:05:00|14532.57|14532.57|14551.27|14551.27|14551.27|14551.27|14525.48|14525.48|0
1690794600000|2023-07-31 09:10:00|14553.77|14553.77|14550.23|14550.23|14553.77|14553.77|14546.68|14546.68|0
1690794900000|2023-07-31 09:15:00|14546.68|14546.68|14546.68|14546.68|14546.68|14546.68|14546.68|14546.68|0
1690795200000|2023-07-31 09:20:00|14539.58|14539.58|14550.23|14550.23|14550.23|14550.23|14539.58|14539.58|0
1690795500000|2023-07-31 09:25:00|14553.77|14553.77|14557.32|14557.32|14557.32|14557.32|14553.77|14553.77|0
1690795800000|2023-07-31 09:30:00|14550.23|14550.23|14544.38|14544.38|14551.47|14551.47|14544.38|14544.38|0
1690796100000|2023-07-31 09:35:00|14542.57|14542.57|14539.02|14539.02|14546.12|14546.12|14539.02|14539.02|0
1690796400000|2023-07-31 09:40:00|14530.27|14530.27|14516.93|14516.93|14530.27|14530.27|14516.93|14516.93|0
1690796700000|2023-07-31 09:45:00|14513.38|14513.38|14500.18|14500.18|14513.38|14513.38|14496.49|14496.49|0
1690797000000|2023-07-31 09:50:00|14496.63|14496.63|14494.33|14494.33|14497.88|14497.88|14487.24|14487.24|0
1690797300000|2023-07-31 09:55:00|14497.88|14497.88|14503.28|14503.28|14503.28|14503.28|14494.33|14494.33|0
1690797600000|2023-07-31 10:00:00|14506.82|14506.82|14509.12|14509.12|14513.92|14513.92|14506.82|14506.82|0
1690797900000|2023-07-31 10:05:00|14506.62|14506.62|14507.87|14507.87|14507.87|14507.87|14506.62|14506.62|0
1690798200000|2023-07-31 10:10:00|14500.78|14500.78|14511.82|14511.82|14511.82|14511.82|14500.78|14500.78|0
1690798500000|2023-07-31 10:15:00|14513.07|14513.07|14516.62|14516.62|14516.62|14516.62|14513.07|14513.07|0
1690798800000|2023-07-31 10:20:00|14519.12|14519.12|14520.02|14520.02|14520.02|14520.02|14519.12|14519.12|0
1690799100000|2023-07-31 10:25:00|14512.93|14512.93|14511.88|14511.88|14512.93|14512.93|14509.38|14509.38|0
1690799400000|2023-07-31 10:30:00|14514.38|14514.38|14515.63|14515.63|14515.63|14515.63|14511.88|14511.88|0
1690799700000|2023-07-31 10:35:00|14513.13|14513.13|14516.68|14516.68|14516.68|14516.68|14506.03|14506.03|0
1690800000000|2023-07-31 10:40:00|14520.42|14520.42|14523.97|14523.97|14523.97|14523.97|14514.18|14514.18|0
1690800300000|2023-07-31 10:45:00|14526.47|14526.47|14520.42|14520.42|14527.72|14527.72|14520.42|14520.42|0
1690800600000|2023-07-31 10:50:00|14523.97|14523.97|14523.97|14523.97|14523.97|14523.97|14523.97|14523.97|0
1690800900000|2023-07-31 10:55:00|14527.52|14527.52|14533.53|14533.53|14533.53|14533.53|14527.52|14527.52|0
1690801200000|2023-07-31 11:00:00|14529.98|14529.98|14531.72|14531.72|14531.72|14531.72|14528.18|14528.18|0
1690801500000|2023-07-31 11:05:00|14535.27|14535.27|14536.52|14536.52|14536.52|14536.52|14535.27|14535.27|0
1690801800000|2023-07-31 11:10:00|14532.97|14532.97|14532.97|14532.97|14532.97|14532.97|14532.97|14532.97|0
1690802100000|2023-07-31 11:15:00|14529.23|14529.23|14530.47|14530.47|14530.47|14530.47|14529.23|14529.23|0
1690802400000|2023-07-31 11:20:00|14529.23|14529.23|14529.23|14529.23|14529.23|14529.23|14529.23|14529.23|0
1690802700000|2023-07-31 11:25:00|14525.68|14525.68|14524.43|14524.43|14525.68|14525.68|14524.43|14524.43|0
1690803000000|2023-07-31 11:30:00|14525.68|14525.68|14524.92|14524.92|14529.23|14529.23|14524.92|14524.92|0
1690803300000|2023-07-31 11:35:00|14527.42|14527.42|14528.67|14528.67|14528.67|14528.67|14527.42|14527.42|0
1690803600000|2023-07-31 11:40:00|14531.17|14531.17|14549.18|14549.18|14549.18|14549.18|14531.17|14531.17|0
1690803900000|2023-07-31 11:45:00|14550.41|14550.41|14564.41|14564.41|14564.41|14564.41|14550.41|14550.41|0
1690804200000|2023-07-31 11:50:00|14560.86|14560.86|14559.59|14559.59|14560.86|14560.86|14555.86|14555.86|0
1690804500000|2023-07-31 11:55:00|14559.18|14559.18|14569.62|14569.62|14573.72|14573.72|14559.18|14559.18|0
1690804800000|2023-07-31 12:00:00|14567.12|14567.12|14555.2|14555.2|14567.12|14567.12|14551.65|14551.65|0
1690805100000|2023-07-31 12:05:00|14551.65|14551.65|14550.4|14550.4|14551.65|14551.65|14546.85|14546.85|0
1690805400000|2023-07-31 12:10:00|14553.95|14553.95|14557.5|14557.5|14557.5|14557.5|14553.95|14553.95|0
1690805700000|2023-07-31 12:15:00|14561.05|14561.05|14559.8|14559.8|14566.04|14566.04|14559.8|14559.8|0
1690806000000|2023-07-31 12:20:00|14558.55|14558.55|14563.34|14563.34|14563.34|14563.34|14558.55|14558.55|0
1690806300000|2023-07-31 12:25:00|14559.8|14559.8|14577.61|14577.61|14577.61|14577.61|14559.8|14559.8|0
1690806600000|2023-07-31 12:30:00|14581.36|14581.36|14580.12|14580.12|14582.18|14582.18|14580.12|14580.12|0
1690806900000|2023-07-31 12:35:00|14576.58|14576.58|14575.33|14575.33|14576.58|14576.58|14569.28|14569.28|0
1690807200000|2023-07-31 12:40:00|14574.42|14574.42|14572.12|14572.12|14574.42|14574.42|14569.62|14569.62|0
1690807500000|2023-07-31 12:45:00|14569.62|14569.62|14566.42|14566.42|14574.42|14574.42|14566.42|14566.42|0
1690807800000|2023-07-31 12:50:00|14564.61|14564.61|14559.81|14559.81|14564.61|14564.61|14559.81|14559.81|0
1690808100000|2023-07-31 12:55:00|14563.36|14563.36|14575.66|14575.66|14575.66|14575.66|14563.36|14563.36|0
1690808400000|2023-07-31 13:00:00|14571.91|14571.91|14564.81|14564.81|14571.91|14571.91|14564.81|14564.81|0
1690808700000|2023-07-31 13:05:00|14561.26|14561.26|14564.81|14564.81|14564.81|14564.81|14561.26|14561.26|0
1690809000000|2023-07-31 13:10:00|14561.26|14561.26|14562.02|14562.02|14562.02|14562.02|14550.62|14550.62|0
1690809300000|2023-07-31 13:15:00|14563.27|14563.27|14601.26|14601.26|14601.26|14601.26|14563.27|14563.27|0
1690809600000|2023-07-31 13:20:00|14597.71|14597.71|14613.57|14613.57|14613.57|14613.57|14597.71|14597.71|0
1690809900000|2023-07-31 13:25:00|14606.47|14606.47|14606.67|14606.67|14606.67|14606.67|14602.92|14602.92|0
1690810200000|2023-07-31 13:30:00|14604.86|14604.86|14584.06|14584.06|14604.86|14604.86|14584.06|14584.06|0
1690810500000|2023-07-31 13:35:00|14587.61|14587.61|14585.85|14585.85|14589.25|14589.25|14580.7|14580.7|0
1690810800000|2023-07-31 13:40:00|14589.4|14589.4|14592.16|14592.16|14592.94|14592.94|14588.61|14588.61|0
1690811100000|2023-07-31 13:45:00|14593.41|14593.41|14603.4|14603.4|14603.4|14603.4|14588.61|14588.61|0
1690811400000|2023-07-31 13:50:00|14606.95|14606.95|14605.7|14605.7|14609.45|14609.45|14605.7|14605.7|0
1690811700000|2023-07-31 13:55:00|14602.15|14602.15|14612.15|14612.15|14612.15|14612.15|14599.85|14599.85|0
1690812000000|2023-07-31 14:00:00|14615.69|14615.69|14609.78|14609.78|14620.21|14620.21|14609.78|14609.78|0
1690812300000|2023-07-31 14:05:00|14606.23|14606.23|14617.08|14617.08|14617.08|14617.08|14602.68|14602.68|0
1690812600000|2023-07-31 14:10:00|14613.53|14613.53|14613.53|14613.53|14617.08|14617.08|14613.53|14613.53|0
1690812900000|2023-07-31 14:15:00|14617.08|14617.08|14619.02|14619.02|14619.02|14619.02|14611.72|14611.72|0
1690813200000|2023-07-31 14:20:00|14621.52|14621.52|14625.48|14625.48|14627.36|14627.36|14620.27|14620.27|0
1690813500000|2023-07-31 14:25:00|14626.72|14626.72|14639.02|14639.02|14639.02|14639.02|14626.72|14626.72|0
1690813800000|2023-07-31 14:30:00|14641.52|14641.52|14639.66|14639.66|14643.82|14643.82|14639.66|14639.66|0
1690814100000|2023-07-31 14:35:00|14638.41|14638.41|14640.5|14640.5|14643.21|14643.21|14638.41|14638.41|0
1690814400000|2023-07-31 14:40:00|14636.95|14636.95|14650.13|14650.13|14653.68|14653.68|14635.14|14635.14|0
1690814700000|2023-07-31 14:45:00|14648.88|14648.88|14660.63|14660.63|14660.63|14660.63|14646.39|14646.39|0
1690815000000|2023-07-31 14:50:00|14657.09|14657.09|14660.82|14660.82|14660.83|14660.83|14657.09|14657.09|0
1690815300000|2023-07-31 14:55:00|14662.07|14662.07|14661.51|14661.51|14667.06|14667.06|14654.01|14654.01|0
1690815600000|2023-07-31 15:00:00|14662.76|14662.76|14675.3|14675.3|14675.89|14675.89|14661.51|14661.51|0
1690815900000|2023-07-31 15:05:00|14677.8|14677.8|14662.8|14662.8|14679.48|14679.48|14658.23|14658.23|0
1690816200000|2023-07-31 15:10:00|14659.05|14659.05|14660.86|14660.86|14662.93|14662.93|14652.66|14652.66|0
1690816500000|2023-07-31 15:15:00|14659.63|14659.63|14662.17|14662.17|14674.84|14674.84|14659.63|14659.63|0
1690816800000|2023-07-31 15:20:00|14665.72|14665.72|14657.78|14657.78|14666.13|14666.13|14656.53|14656.53|0
1690817100000|2023-07-31 15:25:00|14660.28|14660.28|14662.73|14662.73|14667.38|14667.38|14659.01|14659.01|0
1690874100000|2023-08-01 07:15:00|14782.66|14782.66|14796.61|14796.61|14817.45|14817.45|14782.66|14782.66|0
1690874400000|2023-08-01 07:20:00|14786.61|14786.61|14769.92|14769.92|14786.61|14786.61|14752.83|14752.83|0
1690874700000|2023-08-01 07:25:00|14773.47|14773.47|14751.18|14751.18|14790.76|14790.76|14751.18|14751.18|0
1690875000000|2023-08-01 07:30:00|14747.43|14747.43|14742.12|14742.12|14747.43|14747.43|14732.12|14732.12|0
1690875300000|2023-08-01 07:35:00|14729.63|14729.63|14735.27|14735.27|14735.27|14735.27|14705.88|14705.88|0
1690875600000|2023-08-01 07:40:00|14742.77|14742.77|14779.03|14779.03|14780.28|14780.28|14742.77|14742.77|0
1690875900000|2023-08-01 07:45:00|14780.28|14780.28|14777.78|14777.78|14795.57|14795.57|14770.29|14770.29|0
1690876200000|2023-08-01 07:50:00|14769.03|14769.03|14770.88|14770.88|14770.88|14770.88|14755.68|14755.68|0
1690876500000|2023-08-01 07:55:00|14757.13|14757.13|14751.53|14751.53|14757.13|14757.13|14737.14|14737.14|0
1690876800000|2023-08-01 08:00:00|14754.03|14754.03|14751.53|14751.53|14754.03|14754.03|14746.54|14746.54|0
1690877100000|2023-08-01 08:05:00|14749.73|14749.73|14746.18|14746.18|14749.73|14749.73|14735.33|14735.33|0
1690877400000|2023-08-01 08:10:00|14753.27|14753.27|14752.67|14752.67|14764.12|14764.12|14752.67|14752.67|0
1690877700000|2023-08-01 08:15:00|14750.17|14750.17|14786.46|14786.46|14795.21|14795.21|14745.18|14745.18|0
1690878000000|2023-08-01 08:20:00|14788.96|14788.96|14805.61|14805.61|14805.61|14805.61|14784.36|14784.36|0
1690878300000|2023-08-01 08:25:00|14798.11|14798.11|14810.6|14810.6|14826.65|14826.65|14798.11|14798.11|0
1690878600000|2023-08-01 08:30:00|14806.86|14806.86|14800.61|14800.61|14806.86|14806.86|14788.11|14788.11|0
1690878900000|2023-08-01 08:35:00|14808.1|14808.1|14837.49|14837.49|14837.49|14837.49|14808.1|14808.1|0
1690879200000|2023-08-01 08:40:00|14826.25|14826.25|14809.35|14809.35|14832.5|14832.5|14809.35|14809.35|0
1690879500000|2023-08-01 08:45:00|14810.6|14810.6|14798.11|14798.11|14810.6|14810.6|14796.86|14796.86|0
1690879800000|2023-08-01 08:50:00|14801.66|14801.66|14798.31|14798.31|14815.2|14815.2|14798.31|14798.31|0
1690880100000|2023-08-01 08:55:00|14801.86|14801.86|14801.86|14801.86|14801.86|14801.86|14793.31|14793.31|0
1690880400000|2023-08-01 09:00:00|14802.76|14802.76|14818.47|14818.47|14818.47|14818.47|14801.51|14801.51|0
1690880700000|2023-08-01 09:05:00|14815.97|14815.97|14823.47|14823.47|14825.97|14825.97|14815.97|14815.97|0
1690881000000|2023-08-01 09:10:00|14814.72|14814.72|14815.97|14815.97|14818.27|14818.27|14812.23|14812.23|0
1690881300000|2023-08-01 09:15:00|14818.47|14818.47|14828.07|14828.07|14828.07|14828.07|14810.98|14810.98|0
1690881600000|2023-08-01 09:20:00|14823.07|14823.07|14834.04|14834.04|14834.04|14834.04|14811.82|14811.82|0
1690881900000|2023-08-01 09:25:00|14829.05|14829.05|14821.75|14821.75|14829.05|14829.05|14821.75|14821.75|0
1690882200000|2023-08-01 09:30:00|14818|14818|14794.26|14794.26|14820.5|14820.5|14794.26|14794.26|0
1690882500000|2023-08-01 09:35:00|14785.51|14785.51|14787.93|14787.93|14787.93|14787.93|14775.43|14775.43|0
1690882800000|2023-08-01 09:40:00|14786.68|14786.68|14803.43|14803.43|14805.93|14805.93|14786.68|14786.68|0
1690883100000|2023-08-01 09:45:00|14810.92|14810.92|14812.17|14812.17|14813.42|14813.42|14809.67|14809.67|0
1690883400000|2023-08-01 09:50:00|14817.17|14817.17|14771.74|14771.74|14817.17|14817.17|14771.74|14771.74|0
1690883700000|2023-08-01 09:55:00|14774.24|14774.24|14800.01|14800.01|14800.01|14800.01|14774.24|14774.24|0
1690884000000|2023-08-01 10:00:00|14795.01|14795.01|14806.25|14806.25|14820|14820|14795.01|14795.01|0
1690884600000|2023-08-01 10:10:00|14809.8|14809.8|14805.2|14805.2|14812.3|14812.3|14805.2|14805.2|0
1690884900000|2023-08-01 10:15:00|14808.75|14808.75|14798.76|14798.76|14808.75|14808.75|14796.26|14796.26|0
1690885200000|2023-08-01 10:20:00|14805|14805|14812.1|14812.1|14812.1|14812.1|14805|14805|0
1690885500000|2023-08-01 10:25:00|14815.85|14815.85|14824.6|14824.6|14829.6|14829.6|14815.85|14815.85|0
1690885800000|2023-08-01 10:30:00|14817.1|14817.1|14820.65|14820.65|14823.15|14823.15|14814.6|14814.6|0
1690886100000|2023-08-01 10:35:00|14824.2|14824.2|14815.65|14815.65|14824.2|14824.2|14814.4|14814.4|0
1690886400000|2023-08-01 10:40:00|14809.4|14809.4|14807.95|14807.95|14809.4|14809.4|14799.4|14799.4|0
1690886700000|2023-08-01 10:45:00|14802.95|14802.95|14785.06|14785.06|14802.95|14802.95|14775.26|14775.26|0
1690887000000|2023-08-01 10:50:00|14785.47|14785.47|14807.56|14807.56|14807.56|14807.56|14785.47|14785.47|0
1690887300000|2023-08-01 10:55:00|14811.11|14811.11|14801.11|14801.11|14811.11|14811.11|14801.11|14801.11|0
1690887600000|2023-08-01 11:00:00|14808.21|14808.21|14829.84|14829.84|14829.84|14829.84|14808.21|14808.21|0
1690887900000|2023-08-01 11:05:00|14826.09|14826.09|14819.64|14819.64|14826.09|14826.09|14816.1|14816.1|0
1690888200000|2023-08-01 11:10:00|14823.19|14823.19|14835.89|14835.89|14840.69|14840.69|14823.19|14823.19|0
1690888500000|2023-08-01 11:15:00|14832.14|14832.14|14806.1|14806.1|14832.14|14832.14|14806.1|14806.1|0
1690888800000|2023-08-01 11:20:00|14802.55|14802.55|14802.55|14802.55|14802.55|14802.55|14802.55|14802.55|0
1690889100000|2023-08-01 11:25:00|14805.05|14805.05|14805.05|14805.05|14805.05|14805.05|14805.05|14805.05|0
1690889400000|2023-08-01 11:30:00|14802.55|14802.55|14789.5|14789.5|14802.55|14802.55|14787.56|14787.56|0
1690889700000|2023-08-01 11:35:00|14782|14782|14768.25|14768.25|14782|14782|14765.75|14765.75|0
1690890000000|2023-08-01 11:40:00|14775.75|14775.75|14745.05|14745.05|14775.75|14775.75|14745.05|14745.05|0
1690890300000|2023-08-01 11:45:00|14745.47|14745.47|14749.68|14749.68|14752.55|14752.55|14742.56|14742.56|0
1690890600000|2023-08-01 11:50:00|14744.68|14744.68|14733.9|14733.9|14748.3|14748.3|14733.9|14733.9|0
1690890900000|2023-08-01 11:55:00|14732.65|14732.65|14722.71|14722.71|14736.4|14736.4|14722.71|14722.71|0
1690891200000|2023-08-01 12:00:00|14726.26|14726.26|14725.76|14725.76|14739.2|14739.2|14725.76|14725.76|0
1690891500000|2023-08-01 12:05:00|14729.31|14729.31|14740.56|14740.56|14740.56|14740.56|14723.26|14723.26|0
1690891800000|2023-08-01 12:10:00|14741.46|14741.46|14739.11|14739.11|14755.35|14755.35|14739.11|14739.11|0
1690892100000|2023-08-01 12:15:00|14740.35|14740.35|14737.63|14737.63|14745.35|14745.35|14737.63|14737.63|0
1690892400000|2023-08-01 12:20:00|14734.08|14734.08|14719.48|14719.48|14734.08|14734.08|14719.48|14719.48|0
1690892700000|2023-08-01 12:25:00|14717.68|14717.68|14720.17|14720.17|14726.41|14726.41|14713.93|14713.93|0
1690893000000|2023-08-01 12:30:00|14718.92|14718.92|14686.38|14686.38|14718.92|14718.92|14683.88|14683.88|0
1690893300000|2023-08-01 12:35:00|14697.02|14697.02|14732.01|14732.01|14732.01|14732.01|14693.28|14693.28|0
1690893600000|2023-08-01 12:40:00|14729.51|14729.51|14729.51|14729.51|14729.51|14729.51|14714.52|14714.52|0
1690893900000|2023-08-01 12:45:00|14720.77|14720.77|14712.22|14712.22|14723.27|14723.27|14710.97|14710.97|0
1690894200000|2023-08-01 12:50:00|14714.72|14714.72|14703.62|14703.62|14715.97|14715.97|14703.62|14703.62|0
1690894500000|2023-08-01 12:55:00|14707.17|14707.17|14683.42|14683.42|14707.17|14707.17|14683.42|14683.42|0
1690894800000|2023-08-01 13:00:00|14687.17|14687.17|14680.98|14680.98|14690.58|14690.58|14680.58|14680.58|0
1690895100000|2023-08-01 13:05:00|14684.53|14684.53|14681.11|14681.11|14690.78|14690.78|14681.11|14681.11|0
1690895400000|2023-08-01 13:10:00|14678.61|14678.61|14687.16|14687.16|14693.41|14693.41|14678.61|14678.61|0
1690895700000|2023-08-01 13:15:00|14684.66|14684.66|14688.41|14688.41|14690.71|14690.71|14684.66|14684.66|0
1690896000000|2023-08-01 13:20:00|14687.18|14687.18|14696.63|14696.63|14696.63|14696.63|14687.18|14687.18|0
1690896300000|2023-08-01 13:25:00|14700.38|14700.38|14747.32|14747.32|14750.87|14750.87|14696.28|14696.28|0
1690896600000|2023-08-01 13:30:00|14752.32|14752.32|14747.12|14747.12|14753.57|14753.57|14735.02|14735.02|0
1690896900000|2023-08-01 13:35:00|14750.67|14750.67|14770.43|14770.43|14775.63|14775.63|14750.67|14750.67|0
1690897200000|2023-08-01 13:40:00|14776.68|14776.68|14773.18|14773.18|14777.58|14777.58|14769.63|14769.63|0
1690897500000|2023-08-01 13:45:00|14779.43|14779.43|14775.8|14775.8|14785.43|14785.43|14769.58|14769.58|0
1690897800000|2023-08-01 13:50:00|14777.05|14777.05|14756.85|14756.85|14780.59|14780.59|14756.85|14756.85|0
1690898100000|2023-08-01 13:55:00|14755.6|14755.6|14765.78|14765.78|14765.78|14765.78|14754.35|14754.35|0
1690898400000|2023-08-01 14:00:00|14769.33|14769.33|14775.58|14775.58|14783.08|14783.08|14765.78|14765.78|0
1690898700000|2023-08-01 14:05:00|14779.33|14779.33|14784.97|14784.97|14784.97|14784.97|14773.08|14773.08|0
1690899000000|2023-08-01 14:10:00|14787.47|14787.47|14804.76|14804.76|14807.26|14807.26|14782.47|14782.47|0
1690899300000|2023-08-01 14:15:00|14807.26|14807.26|14786.51|14786.51|14810.81|14810.81|14786.51|14786.51|0
1690899600000|2023-08-01 14:20:00|14789.38|14789.38|14790|14790|14797.85|14797.85|14789.38|14789.38|0
1690899900000|2023-08-01 14:25:00|14789.1|14789.1|14789.85|14789.85|14793.25|14793.25|14782.2|14782.2|0
1690900200000|2023-08-01 14:30:00|14788.6|14788.6|14793.89|14793.89|14795.69|14795.69|14788.6|14788.6|0
1690900500000|2023-08-01 14:35:00|14792.64|14792.64|14798.29|14798.29|14802.04|14802.04|14783.48|14783.48|0
1690900800000|2023-08-01 14:40:00|14797.04|14797.04|14794.54|14794.54|14797.04|14797.04|14794.54|14794.54|0
1690901100000|2023-08-01 14:45:00|14792.08|14792.08|14801.68|14801.68|14801.68|14801.68|14792.08|14792.08|0
1690901400000|2023-08-01 14:50:00|14798.13|14798.13|14772.69|14772.69|14798.13|14798.13|14771.44|14771.44|0
1690901700000|2023-08-01 14:55:00|14769.14|14769.14|14769.9|14769.9|14777.05|14777.05|14769.14|14769.14|0
1690902000000|2023-08-01 15:00:00|14768.99|14768.99|14757.31|14757.31|14769.9|14769.9|14746.95|14746.95|0
1690902300000|2023-08-01 15:05:00|14758.21|14758.21|14755.51|14755.51|14763.01|14763.01|14751.12|14751.12|0
1690902600000|2023-08-01 15:10:00|14754.26|14754.26|14752.46|14752.46|14756.58|14756.58|14752.46|14752.46|0
1690902900000|2023-08-01 15:15:00|14753.71|14753.71|14757.7|14757.7|14759.75|14759.75|14752.46|14752.46|0
1690903200000|2023-08-01 15:20:00|14761.25|14761.25|14750.12|14750.12|14763.73|14763.73|14750.12|14750.12|0
1690903500000|2023-08-01 15:25:00|14752.62|14752.62|14772.96|14772.96|14772.96|14772.96|14752.62|14752.62|0
1690960500000|2023-08-02 07:15:00|14567.25|14567.25|14564.1|14564.1|14588.09|14588.09|14560.35|14560.35|0
1690960800000|2023-08-02 07:20:00|14571.2|14571.2|14588.89|14588.89|14593.69|14593.69|14571.2|14571.2|0
1690961100000|2023-08-02 07:25:00|14586.39|14586.39|14584.97|14584.97|14593.11|14593.11|14572.2|14572.2|0
1690961400000|2023-08-02 07:30:00|14588.51|14588.51|14633.15|14633.15|14633.15|14633.15|14588.51|14588.51|0
1690961700000|2023-08-02 07:35:00|14630.43|14630.43|14648.45|14648.45|14648.45|14648.45|14626.55|14626.55|0
1690962000000|2023-08-02 07:40:00|14644.7|14644.7|14624.39|14624.39|14644.7|14644.7|14624.39|14624.39|0
1690962300000|2023-08-02 07:45:00|14627.94|14627.94|14652.73|14652.73|14660.02|14660.02|14627.94|14627.94|0
1690962600000|2023-08-02 07:50:00|14650.02|14650.02|14616.36|14616.36|14650.02|14650.02|14609.26|14609.26|0
1690962900000|2023-08-02 07:55:00|14608.86|14608.86|14572.15|14572.15|14612.48|14612.48|14572.15|14572.15|0
1690963200000|2023-08-02 08:00:00|14565.06|14565.06|14556.31|14556.31|14566.11|14566.11|14550.46|14550.46|0
1690963500000|2023-08-02 08:05:00|14552.76|14552.76|14563.81|14563.81|14571.1|14571.1|14552.76|14552.76|0
1690963800000|2023-08-02 08:10:00|14562.56|14562.56|14545.86|14545.86|14562.56|14562.56|14542.12|14542.12|0
1690964100000|2023-08-02 08:15:00|14556.51|14556.51|14532.13|14532.13|14557.76|14557.76|14521.28|14521.28|0
1690964400000|2023-08-02 08:20:00|14529.83|14529.83|14536.49|14536.49|14538.79|14538.79|14529.83|14529.83|0
1690964700000|2023-08-02 08:25:00|14540.04|14540.04|14535.04|14535.04|14547.14|14547.14|14526.29|14526.29|0
1690965000000|2023-08-02 08:30:00|14533.79|14533.79|14508.55|14508.55|14533.79|14533.79|14507.65|14507.65|0
1690965300000|2023-08-02 08:35:00|14512.1|14512.1|14515.45|14515.45|14519|14519|14511.9|14511.9|0
1690965600000|2023-08-02 08:40:00|14520.45|14520.45|14513.49|14513.49|14525.44|14525.44|14510.65|14510.65|0
1690965900000|2023-08-02 08:45:00|14515.99|14515.99|14531.64|14531.64|14531.64|14531.64|14515.99|14515.99|0
1690966200000|2023-08-02 08:50:00|14530.39|14530.39|14538.73|14538.73|14539.98|14539.98|14529.14|14529.14|0
1690966500000|2023-08-02 08:55:00|14541.23|14541.23|14556.24|14556.24|14559.79|14559.79|14541.23|14541.23|0
1690966800000|2023-08-02 09:00:00|14559.79|14559.79|14574.78|14574.78|14574.78|14574.78|14551.73|14551.73|0
1690967100000|2023-08-02 09:05:00|14573.53|14573.53|14570.32|14570.32|14592.08|14592.08|14567.82|14567.82|0
1690967400000|2023-08-02 09:10:00|14573.87|14573.87|14601.81|14601.81|14601.81|14601.81|14567.82|14567.82|0
1690967700000|2023-08-02 09:15:00|14603.45|14603.45|14620.34|14620.34|14620.34|14620.34|14603.45|14603.45|0
1690968000000|2023-08-02 09:20:00|14615.35|14615.35|14617.64|14617.64|14617.64|14617.64|14611.6|14611.6|0
1690968300000|2023-08-02 09:25:00|14612.65|14612.65|14577.54|14577.54|14612.65|14612.65|14577.54|14577.54|0
1690968600000|2023-08-02 09:30:00|14573.02|14573.02|14557.11|14557.11|14576.57|14576.57|14557.11|14557.11|0
1690968900000|2023-08-02 09:35:00|14560.73|14560.73|14565.01|14565.01|14565.01|14565.01|14557.85|14557.85|0
1690969200000|2023-08-02 09:40:00|14567.51|14567.51|14547.71|14547.71|14567.51|14567.51|14547.71|14547.71|0
1690969500000|2023-08-02 09:45:00|14552.71|14552.71|14527.92|14527.92|14556.46|14556.46|14524.37|14524.37|0
1690970100000|2023-08-02 09:55:00|14529.17|14529.17|14533.12|14533.12|14536.67|14536.67|14529.17|14529.17|0
1690970400000|2023-08-02 10:00:00|14529.37|14529.37|14532.92|14532.92|14536.47|14536.47|14524.37|14524.37|0
1690970700000|2023-08-02 10:05:00|14537.92|14537.92|14527.92|14527.92|14537.92|14537.92|14527.92|14527.92|0
1690971000000|2023-08-02 10:10:00|14535.02|14535.02|14540.39|14540.39|14540.39|14540.39|14535.02|14535.02|0
1690971300000|2023-08-02 10:15:00|14534.14|14534.14|14534.14|14534.14|14534.14|14534.14|14530.59|14530.59|0
1690971600000|2023-08-02 10:20:00|14531.64|14531.64|14520.52|14520.52|14531.64|14531.64|14518.02|14518.02|0
1690971900000|2023-08-02 10:25:00|14513.02|14513.02|14520.52|14520.52|14520.52|14520.52|14509.27|14509.27|0
1690972200000|2023-08-02 10:30:00|14514.27|14514.27|14505.53|14505.53|14514.27|14514.27|14501.78|14501.78|0
1690972500000|2023-08-02 10:35:00|14510.52|14510.52|14511.43|14511.43|14514.98|14514.98|14506.78|14506.78|0
1690972800000|2023-08-02 10:40:00|14514.98|14514.98|14531.07|14531.07|14531.07|14531.07|14514.98|14514.98|0
1690973100000|2023-08-02 10:45:00|14528.57|14528.57|14521.27|14521.27|14528.57|14528.57|14521.27|14521.27|0
1690973400000|2023-08-02 10:50:00|14523.08|14523.08|14503.09|14503.09|14527.88|14527.88|14503.09|14503.09|0
1690973700000|2023-08-02 10:55:00|14500.59|14500.59|14491.6|14491.6|14500.59|14500.59|14491.6|14491.6|0
1690974000000|2023-08-02 11:00:00|14498.7|14498.7|14508.14|14508.14|14508.14|14508.14|14498.7|14498.7|0
1690974300000|2023-08-02 11:05:00|14507.23|14507.23|14513.28|14513.28|14513.28|14513.28|14507.23|14507.23|0
1690974600000|2023-08-02 11:10:00|14514.53|14514.53|14523.48|14523.48|14523.48|14523.48|14507.43|14507.43|0
1690974900000|2023-08-02 11:15:00|14525.98|14525.98|14548.47|14548.47|14568.46|14568.46|14525.98|14525.98|0
1690975200000|2023-08-02 11:20:00|14539.72|14539.72|14539.72|14539.72|14539.72|14539.72|14539.72|14539.72|0
1690975500000|2023-08-02 11:25:00|14535.97|14535.97|14544.52|14544.52|14544.52|14544.52|14535.97|14535.97|0
1690975800000|2023-08-02 11:30:00|14542.02|14542.02|14530.78|14530.78|14542.02|14542.02|14530.78|14530.78|0
1690976100000|2023-08-02 11:35:00|14528.28|14528.28|14525.98|14525.98|14528.48|14528.48|14524.73|14524.73|0
1690976400000|2023-08-02 11:40:00|14522.43|14522.43|14528.68|14528.68|14529.93|14529.93|14522.43|14522.43|0
1690976700000|2023-08-02 11:45:00|14527.43|14527.43|14526.18|14526.18|14527.43|14527.43|14526.18|14526.18|0
1690977000000|2023-08-02 11:50:00|14529.93|14529.93|14528.68|14528.68|14531.18|14531.18|14528.68|14528.68|0
1690977300000|2023-08-02 11:55:00|14532.23|14532.23|14533.47|14533.47|14533.47|14533.47|14532.23|14532.23|0
1690977600000|2023-08-02 12:00:00|14534.72|14534.72|14539.72|14539.72|14539.72|14539.72|14534.72|14534.72|0
1690977900000|2023-08-02 12:05:00|14538.47|14538.47|14540.97|14540.97|14544.72|14544.72|14538.47|14538.47|0
1690978200000|2023-08-02 12:10:00|14544.52|14544.52|14539.98|14539.98|14553.27|14553.27|14539.98|14539.98|0
1690978500000|2023-08-02 12:15:00|14543.53|14543.53|14547.28|14547.28|14549.77|14549.77|14543.53|14543.53|0
1690978800000|2023-08-02 12:20:00|14556.02|14556.02|14555.17|14555.17|14559.77|14559.77|14548.93|14548.93|0
1690979100000|2023-08-02 12:25:00|14553.92|14553.92|14545.58|14545.58|14553.92|14553.92|14545.58|14545.58|0
1690979400000|2023-08-02 12:30:00|14539.33|14539.33|14539.33|14539.33|14542.88|14542.88|14539.33|14539.33|0
1690979700000|2023-08-02 12:35:00|14540.56|14540.56|14551.21|14551.21|14554.75|14554.75|14540.56|14540.56|0
1690980000000|2023-08-02 12:40:00|14552.46|14552.46|14547.46|14547.46|14553.71|14553.71|14543.71|14543.71|0
1690980300000|2023-08-02 12:45:00|14551.01|14551.01|14556.65|14556.65|14556.65|14556.65|14547.78|14547.78|0
1690980600000|2023-08-02 12:50:00|14557.56|14557.56|14562.56|14562.56|14562.56|14562.56|14552.56|14552.56|0
1690980900000|2023-08-02 12:55:00|14563.81|14563.81|14554.88|14554.88|14563.81|14563.81|14545.46|14545.46|0
1690981200000|2023-08-02 13:00:00|14557.38|14557.38|14554.68|14554.68|14560.93|14560.93|14554.68|14554.68|0
1690981500000|2023-08-02 13:05:00|14548.64|14548.64|14544.12|14544.12|14549.89|14549.89|14544.12|14544.12|0
1690981800000|2023-08-02 13:10:00|14545.37|14545.37|14551.83|14551.83|14551.83|14551.83|14545.37|14545.37|0
1690982100000|2023-08-02 13:15:00|14554.54|14554.54|14566.09|14566.09|14566.09|14566.09|14554.54|14554.54|0
1690982400000|2023-08-02 13:20:00|14566.5|14566.5|14570.25|14570.25|14576.5|14576.5|14566.5|14566.5|0
1690982700000|2023-08-02 13:25:00|14572.75|14572.75|14582.35|14582.35|14582.35|14582.35|14572.75|14572.75|0
1690983000000|2023-08-02 13:30:00|14583.6|14583.6|14588.9|14588.9|14594.94|14594.94|14581.1|14581.1|0
1690983300000|2023-08-02 13:35:00|14585.35|14585.35|14592.25|14592.25|14598.49|14598.49|14585.15|14585.15|0
1690983600000|2023-08-02 13:40:00|14588.7|14588.7|14598.89|14598.89|14598.89|14598.89|14588.7|14588.7|0
1690983900000|2023-08-02 13:45:00|14606.38|14606.38|14603.25|14603.25|14606.38|14606.38|14591.99|14591.99|0
1690984200000|2023-08-02 13:50:00|14600.75|14600.75|14593.01|14593.01|14603.87|14603.87|14591.96|14591.96|0
1690984500000|2023-08-02 13:55:00|14591.76|14591.76|14593.43|14593.43|14594.88|14594.88|14586.76|14586.76|0
1690984800000|2023-08-02 14:00:00|14595.93|14595.93|14589.73|14589.73|14598.43|14598.43|14588.48|14588.48|0
1690985100000|2023-08-02 14:05:00|14590.98|14590.98|14565.91|14565.91|14594.53|14594.53|14564.1|14564.1|0
1690985400000|2023-08-02 14:10:00|14560.91|14560.91|14556.31|14556.31|14568.41|14568.41|14554.01|14554.01|0
1690985700000|2023-08-02 14:15:00|14552.76|14552.76|14536.92|14536.92|14552.76|14552.76|14535.67|14535.67|0
1690986000000|2023-08-02 14:20:00|14535.67|14535.67|14534.62|14534.62|14539.42|14539.42|14527.52|14527.52|0
1690986300000|2023-08-02 14:25:00|14539.62|14539.62|14556.02|14556.02|14563.81|14563.81|14539.62|14539.62|0
1690986600000|2023-08-02 14:30:00|14554.77|14554.77|14557.27|14557.27|14557.27|14557.27|14551.22|14551.22|0
1690986900000|2023-08-02 14:35:00|14558.52|14558.52|14547.55|14547.55|14558.52|14558.52|14547.55|14547.55|0
1690987200000|2023-08-02 14:40:00|14545.05|14545.05|14536.5|14536.5|14545.05|14545.05|14535.46|14535.46|0
1690987500000|2023-08-02 14:45:00|14537.75|14537.75|14526.84|14526.84|14537.75|14537.75|14526.84|14526.84|0
1690987800000|2023-08-02 14:50:00|14528.09|14528.09|14507.65|14507.65|14528.09|14528.09|14507.65|14507.65|0
1690988100000|2023-08-02 14:55:00|14511.2|14511.2|14513.96|14513.96|14518.49|14518.49|14507.45|14507.45|0
1690988400000|2023-08-02 15:00:00|14517.51|14517.51|14519.45|14519.45|14521.06|14521.06|14506.1|14506.1|0
1690988700000|2023-08-02 15:05:00|14516.95|14516.95|14519.17|14519.17|14521.93|14521.93|14515.7|14515.7|0
1690989000000|2023-08-02 15:10:00|14522.71|14522.71|14524.43|14524.43|14530.42|14530.42|14517.33|14517.33|0
1690989300000|2023-08-02 15:15:00|14520.88|14520.88|14524.78|14524.78|14524.78|14524.78|14511.23|14511.23|0
1690989600000|2023-08-02 15:20:00|14526.01|14526.01|14526.01|14526.01|14526.01|14526.01|14526.01|14526.01|0
1690989900000|2023-08-02 15:25:00|14522.46|14522.46|14509.99|14509.99|14532.81|14532.81|14508.74|14508.74|0
1691046900000|2023-08-03 07:15:00|14484.91|14484.91|14504.1|14504.1|14504.1|14504.1|14472.81|14472.81|0
1691047200000|2023-08-03 07:20:00|14511.2|14511.2|14490.75|14490.75|14511.2|14511.2|14490.75|14490.75|0
1691047500000|2023-08-03 07:25:00|14489.51|14489.51|14512.05|14512.05|14512.05|14512.05|14487.21|14487.21|0
1691047800000|2023-08-03 07:30:00|14510.8|14510.8|14508.5|14508.5|14519.34|14519.34|14507.25|14507.25|0
1691048100000|2023-08-03 07:35:00|14510.55|14510.55|14507.2|14507.2|14528.89|14528.89|14496.36|14496.36|0
1691048400000|2023-08-03 07:40:00|14508.45|14508.45|14515.35|14515.35|14519.3|14519.3|14504.7|14504.7|0
1691048700000|2023-08-03 07:45:00|14522.64|14522.64|14526.39|14526.39|14542.24|14542.24|14522.64|14522.64|0
1691049000000|2023-08-03 07:50:00|14522.64|14522.64|14503.65|14503.65|14522.64|14522.64|14501.15|14501.15|0
1691049300000|2023-08-03 07:55:00|14501.15|14501.15|14477.16|14477.16|14503.65|14503.65|14477.16|14477.16|0
1691049600000|2023-08-03 08:00:00|14479.66|14479.66|14496.56|14496.56|14496.56|14496.56|14478.41|14478.41|0
1691049900000|2023-08-03 08:05:00|14500.1|14500.1|14527.66|14527.66|14543.3|14543.3|14494.06|14494.06|0
1691050200000|2023-08-03 08:10:00|14526.41|14526.41|14529.76|14529.76|14529.76|14529.76|14522.66|14522.66|0
1691050500000|2023-08-03 08:15:00|14524.96|14524.96|14537.05|14537.05|14539.35|14539.35|14522.46|14522.46|0
1691050800000|2023-08-03 08:20:00|14544.15|14544.15|14576.39|14576.39|14587.94|14587.94|14542.34|14542.34|0
1691051100000|2023-08-03 08:25:00|14583.49|14583.49|14566.94|14566.94|14594.53|14594.53|14566.94|14566.94|0
1691051400000|2023-08-03 08:30:00|14569.44|14569.44|14540.45|14540.45|14572.99|14572.99|14540.45|14540.45|0
1691051700000|2023-08-03 08:35:00|14539.2|14539.2|14552.34|14552.34|14552.34|14552.34|14531.05|14531.05|0
1691052000000|2023-08-03 08:40:00|14548.8|14548.8|14532.1|14532.1|14548.8|14548.8|14532.1|14532.1|0
1691052300000|2023-08-03 08:45:00|14535.65|14535.65|14529.6|14529.6|14539.2|14539.2|14529.6|14529.6|0
1691052600000|2023-08-03 08:50:00|14533.35|14533.35|14523.06|14523.06|14535.85|14535.85|14521.81|14521.81|0
1691052900000|2023-08-03 08:55:00|14526.61|14526.61|14544.35|14544.35|14552.7|14552.7|14526.61|14526.61|0
1691053200000|2023-08-03 09:00:00|14541.85|14541.85|14538.7|14538.7|14552.7|14552.7|14538.7|14538.7|0
1691053500000|2023-08-03 09:05:00|14535.16|14535.16|14553.3|14553.3|14553.3|14553.3|14530.16|14530.16|0
1691053800000|2023-08-03 09:10:00|14555.8|14555.8|14550.8|14550.8|14555.8|14555.8|14550.8|14550.8|0
1691054100000|2023-08-03 09:15:00|14547.25|14547.25|14548.7|14548.7|14548.7|14548.7|14537.66|14537.66|0
1691054400000|2023-08-03 09:20:00|14544.95|14544.95|14549.75|14549.75|14554.75|14554.75|14544.95|14544.95|0
1691054700000|2023-08-03 09:25:00|14551|14551|14554.35|14554.35|14559.35|14559.35|14551|14551|0
1691055000000|2023-08-03 09:30:00|14553.44|14553.44|14538.78|14538.78|14556.99|14556.99|14538.78|14538.78|0
1691055300000|2023-08-03 09:35:00|14542.53|14542.53|14543.38|14543.38|14543.38|14543.38|14533.98|14533.98|0
1691055600000|2023-08-03 09:40:00|14544.63|14544.63|14547.13|14547.13|14547.13|14547.13|14544.63|14544.63|0
1691055900000|2023-08-03 09:45:00|14543.38|14543.38|14538.58|14538.58|14543.38|14543.38|14538.58|14538.58|0
1691056200000|2023-08-03 09:50:00|14542.33|14542.33|14550.88|14550.88|14550.88|14550.88|14542.33|14542.33|0
1691056800000|2023-08-03 10:00:00|14548.82|14548.82|14551.12|14551.12|14559.47|14559.47|14548.82|14548.82|0
1691057100000|2023-08-03 10:05:00|14553.84|14553.84|14559.48|14559.48|14564.48|14564.48|14553.84|14553.84|0
1691057400000|2023-08-03 10:10:00|14561.29|14561.29|14555.79|14555.79|14563.79|14563.79|14554.54|14554.54|0
1691057700000|2023-08-03 10:15:00|14552.04|14552.04|14548.9|14548.9|14552.04|14552.04|14548.49|14548.49|0
1691058000000|2023-08-03 10:20:00|14547.65|14547.65|14541.81|14541.81|14547.65|14547.65|14539.31|14539.31|0
1691058300000|2023-08-03 10:25:00|14548.9|14548.9|14552.45|14552.45|14552.45|14552.45|14548.9|14548.9|0
1691058600000|2023-08-03 10:30:00|14553.7|14553.7|14554.52|14554.52|14555.77|14555.77|14549.95|14549.95|0
1691058900000|2023-08-03 10:35:00|14558.07|14558.07|14558.07|14558.07|14558.07|14558.07|14558.07|14558.07|0
1691059200000|2023-08-03 10:40:00|14560.57|14560.57|14572.66|14572.66|14572.66|14572.66|14560.57|14560.57|0
1691059500000|2023-08-03 10:45:00|14569.12|14569.12|14569.12|14569.12|14569.12|14569.12|14569.12|14569.12|0
1691059800000|2023-08-03 10:50:00|14572.66|14572.66|14559.32|14559.32|14572.66|14572.66|14559.32|14559.32|0
1691060100000|2023-08-03 10:55:00|14557.51|14557.51|14576.5|14576.5|14576.5|14576.5|14557.51|14557.51|0
1691060400000|2023-08-03 11:00:00|14581.5|14581.5|14585.11|14585.11|14589.21|14589.21|14581.5|14581.5|0
1691060700000|2023-08-03 11:05:00|14589.64|14589.64|14588.48|14588.48|14593.18|14593.18|14586.84|14586.84|0
1691061000000|2023-08-03 11:10:00|14592.03|14592.03|14589.73|14589.73|14593.28|14593.28|14589.73|14589.73|0
1691061300000|2023-08-03 11:15:00|14593.28|14593.28|14591.13|14591.13|14593.28|14593.28|14591.13|14591.13|0
1691061600000|2023-08-03 11:20:00|14587.58|14587.58|14594.68|14594.68|14594.68|14594.68|14587.58|14587.58|0
1691061900000|2023-08-03 11:25:00|14591.13|14591.13|14591.13|14591.13|14591.13|14591.13|14591.13|14591.13|0
1691062200000|2023-08-03 11:30:00|14589.32|14589.32|14611.23|14611.23|14611.23|14611.23|14589.32|14589.32|0
1691062500000|2023-08-03 11:35:00|14613.72|14613.72|14621.02|14621.02|14624.77|14624.77|14613.72|14613.72|0
1691062800000|2023-08-03 11:40:00|14621.43|14621.43|14558.49|14558.49|14621.43|14621.43|14558.49|14558.49|0
1691063100000|2023-08-03 11:45:00|14562.03|14562.03|14562.94|14562.94|14562.94|14562.94|14559.39|14559.39|0
1691063400000|2023-08-03 11:50:00|14555.84|14555.84|14554|14554|14555.84|14555.84|14550.45|14550.45|0
1691063700000|2023-08-03 11:55:00|14554.41|14554.41|14561.65|14561.65|14561.65|14561.65|14554.41|14554.41|0
1691064000000|2023-08-03 12:00:00|14562.47|14562.47|14574.33|14574.33|14574.33|14574.33|14561.19|14561.19|0
1691064300000|2023-08-03 12:05:00|14571.46|14571.46|14585.91|14585.91|14585.91|14585.91|14568.21|14568.21|0
1691064600000|2023-08-03 12:10:00|14584.27|14584.27|14585.09|14585.09|14585.09|14585.09|14584.27|14584.27|0
1691064900000|2023-08-03 12:15:00|14585.5|14585.5|14584.41|14584.41|14585.5|14585.5|14581.95|14581.95|0
1691065200000|2023-08-03 12:20:00|14583.16|14583.16|14583.16|14583.16|14583.16|14583.16|14583.16|14583.16|0
1691065500000|2023-08-03 12:25:00|14579.41|14579.41|14583.87|14583.87|14583.87|14583.87|14575.8|14575.8|0
1691065800000|2023-08-03 12:30:00|14585.11|14585.11|14569.92|14569.92|14589.91|14589.91|14568.69|14568.69|0
1691066100000|2023-08-03 12:35:00|14571.56|14571.56|14579.91|14579.91|14579.91|14579.91|14571.56|14571.56|0
1691066400000|2023-08-03 12:40:00|14572.81|14572.81|14572.81|14572.81|14572.81|14572.81|14564.26|14564.26|0
1691066700000|2023-08-03 12:45:00|14576.36|14576.36|14585.15|14585.15|14585.15|14585.15|14575.13|14575.13|0
1691067000000|2023-08-03 12:50:00|14593.9|14593.9|14600.99|14600.99|14600.99|14600.99|14593.9|14593.9|0
1691067300000|2023-08-03 12:55:00|14586.8|14586.8|14590.35|14590.35|14590.35|14590.35|14586.8|14586.8|0
1691067600000|2023-08-03 13:00:00|14583.25|14583.25|14580.39|14580.39|14584.48|14584.48|14580.39|14580.39|0
1691067900000|2023-08-03 13:05:00|14583.94|14583.94|14598.13|14598.13|14601.68|14601.68|14583.94|14583.94|0
1691068200000|2023-08-03 13:10:00|14596.88|14596.88|14598.3|14598.3|14600.43|14600.43|14592.93|14592.93|0
1691068500000|2023-08-03 13:15:00|14601.85|14601.85|14600.6|14600.6|14601.85|14601.85|14597.06|14597.06|0
1691068800000|2023-08-03 13:20:00|14604.15|14604.15|14614.16|14614.16|14619.66|14619.66|14604.15|14604.15|0
1691069100000|2023-08-03 13:25:00|14610.61|14610.61|14597.45|14597.45|14610.61|14610.61|14597.45|14597.45|0
1691069400000|2023-08-03 13:30:00|14601|14601|14581.87|14581.87|14601|14601|14577.01|14577.01|0
1691069700000|2023-08-03 13:35:00|14584.37|14584.37|14592.37|14592.37|14598.62|14598.62|14584.37|14584.37|0
1691070000000|2023-08-03 13:40:00|14610.12|14610.12|14609.63|14609.63|14617.83|14617.83|14608.38|14608.38|0
1691070300000|2023-08-03 13:45:00|14610.53|14610.53|14635.49|14635.49|14636.4|14636.4|14610.53|14610.53|0
1691070600000|2023-08-03 13:50:00|14634.24|14634.24|14637.25|14637.25|14648.31|14648.31|14631.68|14631.68|0
1691070900000|2023-08-03 13:55:00|14638.15|14638.15|14645.74|14645.74|14651.44|14651.44|14630.15|14630.15|0
1691071200000|2023-08-03 14:00:00|14649.29|14649.29|14631.89|14631.89|14650.88|14650.88|14627.09|14627.09|0
1691071500000|2023-08-03 14:05:00|14630.64|14630.64|14625.84|14625.84|14630.64|14630.64|14622.29|14622.29|0
1691071800000|2023-08-03 14:10:00|14611.65|14611.65|14618.54|14618.54|14618.54|14618.54|14602.25|14602.25|0
1691072100000|2023-08-03 14:15:00|14614.99|14614.99|14618.11|14618.11|14620.27|14620.27|14608.94|14608.94|0
1691072400000|2023-08-03 14:20:00|14611.02|14611.02|14588.37|14588.37|14612.66|14612.66|14587.12|14587.12|0
1691072700000|2023-08-03 14:25:00|14587.12|14587.12|14561.41|14561.41|14587.12|14587.12|14561.41|14561.41|0
1691073000000|2023-08-03 14:30:00|14560.17|14560.17|14568.47|14568.47|14568.47|14568.47|14551.57|14551.57|0
1691073300000|2023-08-03 14:35:00|14572.21|14572.21|14560.68|14560.68|14572.21|14572.21|14560.68|14560.68|0
1691073600000|2023-08-03 14:40:00|14563.18|14563.18|14578.33|14578.33|14578.33|14578.33|14563.18|14563.18|0
1691073900000|2023-08-03 14:45:00|14574.78|14574.78|14568.04|14568.04|14576.59|14576.59|14566.79|14566.79|0
1691074200000|2023-08-03 14:50:00|14566.24|14566.24|14566.24|14566.24|14569.98|14569.98|14566.24|14566.24|0
1691074500000|2023-08-03 14:55:00|14565.33|14565.33|14550.1|14550.1|14565.33|14565.33|14546.7|14546.7|0
1691074800000|2023-08-03 15:00:00|14549.2|14549.2|14554.38|14554.38|14557.52|14557.52|14543.78|14543.78|0
1691075100000|2023-08-03 15:05:00|14555.63|14555.63|14550.14|14550.14|14558|14558|14550|14550|0
1691075400000|2023-08-03 15:10:00|14546.6|14546.6|14542.85|14542.85|14546.6|14546.6|14541.6|14541.6|0
1691075700000|2023-08-03 15:15:00|14544.1|14544.1|14549.1|14549.1|14552.64|14552.64|14538.05|14538.05|0
1691076000000|2023-08-03 15:20:00|14550.34|14550.34|14550.84|14550.84|14556.61|14556.61|14549.94|14549.94|0
1691076300000|2023-08-03 15:25:00|14554.59|14554.59|14558.88|14558.88|14564.25|14564.25|14554.59|14554.59|0
1691133300000|2023-08-04 07:15:00|14528.81|14528.81|14543.21|14543.21|14550.3|14550.3|14528.21|14528.21|0
1691133600000|2023-08-04 07:20:00|14544.45|14544.45|14563.85|14563.85|14563.85|14563.85|14543.21|14543.21|0
1691133900000|2023-08-04 07:25:00|14566.35|14566.35|14545.9|14545.9|14566.35|14566.35|14544.86|14544.86|0
1691134200000|2023-08-04 07:30:00|14549.65|14549.65|14548.6|14548.6|14553.4|14553.4|14546.31|14546.31|0
1691134500000|2023-08-04 07:35:00|14549.85|14549.85|14563.2|14563.2|14563.2|14563.2|14548.8|14548.8|0
1691134800000|2023-08-04 07:40:00|14556.1|14556.1|14549.85|14549.85|14556.1|14556.1|14549.85|14549.85|0
1691135100000|2023-08-04 07:45:00|14553.4|14553.4|14558.2|14558.2|14558.2|14558.2|14553.4|14553.4|0
1691135400000|2023-08-04 07:50:00|14561.95|14561.95|14569.05|14569.05|14569.05|14569.05|14561.95|14561.95|0
1691135700000|2023-08-04 07:55:00|14575.2|14575.2|14570.71|14570.71|14586.43|14586.43|14567.17|14567.17|0
1691136000000|2023-08-04 08:00:00|14581.36|14581.36|14581.36|14581.36|14581.36|14581.36|14581.36|14581.36|0
1691136300000|2023-08-04 08:05:00|14579.55|14579.55|14602.28|14602.28|14602.28|14602.28|14576|14576|0
1691136600000|2023-08-04 08:10:00|14603.53|14603.53|14592.69|14592.69|14603.53|14603.53|14589.14|14589.14|0
1691136900000|2023-08-04 08:15:00|14589.14|14589.14|14589.14|14589.14|14589.14|14589.14|14589.14|14589.14|0
1691137200000|2023-08-04 08:20:00|14587.89|14587.89|14574.75|14574.75|14587.89|14587.89|14574.75|14574.75|0
1691137500000|2023-08-04 08:25:00|14578.29|14578.29|14573.3|14573.3|14578.29|14578.29|14573.3|14573.3|0
1691137800000|2023-08-04 08:30:00|14562.65|14562.65|14552.7|14552.7|14569.75|14569.75|14550.2|14550.2|0
1691138100000|2023-08-04 08:35:00|14549.15|14549.15|14539.95|14539.95|14549.15|14549.15|14536.2|14536.2|0
1691138400000|2023-08-04 08:40:00|14541.2|14541.2|14520.96|14520.96|14546.2|14546.2|14513.86|14513.86|0
1691138700000|2023-08-04 08:45:00|14517.34|14517.34|14524.02|14524.02|14530.48|14530.48|14513.79|14513.79|0
1691139000000|2023-08-04 08:50:00|14522.77|14522.77|14501.28|14501.28|14522.77|14522.77|14501.28|14501.28|0
1691139300000|2023-08-04 08:55:00|14497.53|14497.53|14479.72|14479.72|14497.53|14497.53|14479.72|14479.72|0
1691139600000|2023-08-04 09:00:00|14482.22|14482.22|14491.82|14491.82|14491.82|14491.82|14482.22|14482.22|0
1691139900000|2023-08-04 09:05:00|14490.57|14490.57|14500.18|14500.18|14500.18|14500.18|14480.77|14480.77|0
1691140200000|2023-08-04 09:10:00|14501.43|14501.43|14511.17|14511.17|14513.88|14513.88|14501.43|14501.43|0
1691140500000|2023-08-04 09:15:00|14514.72|14514.72|14513.67|14513.67|14518.47|14518.47|14513.67|14513.67|0
1691140800000|2023-08-04 09:20:00|14510.12|14510.12|14510.12|14510.12|14510.12|14510.12|14510.12|14510.12|0
1691141100000|2023-08-04 09:25:00|14507.62|14507.62|14505.12|14505.12|14508.87|14508.87|14505.12|14505.12|0
1691141400000|2023-08-04 09:30:00|14503.87|14503.87|14494.28|14494.28|14503.87|14503.87|14490.73|14490.73|0
1691141700000|2023-08-04 09:35:00|14490.73|14490.73|14493.44|14493.44|14493.44|14493.44|14490.73|14490.73|0
1691142000000|2023-08-04 09:40:00|14490.94|14490.94|14495.74|14495.74|14498.24|14498.24|14490.94|14490.94|0
1691142300000|2023-08-04 09:45:00|14490.74|14490.74|14478.7|14478.7|14490.74|14490.74|14478.7|14478.7|0
1691142600000|2023-08-04 09:50:00|14482.45|14482.45|14478.56|14478.56|14492.75|14492.75|14478.56|14478.56|0
1691142900000|2023-08-04 09:55:00|14467.91|14467.91|14473.76|14473.76|14473.76|14473.76|14466.66|14466.66|0
1691143200000|2023-08-04 10:00:00|14472.51|14472.51|14457|14457|14472.51|14472.51|14454.5|14454.5|0
1691143500000|2023-08-04 10:05:00|14460.54|14460.54|14453.03|14453.03|14460.54|14460.54|14446.99|14446.99|0
1691144100000|2023-08-04 10:15:00|14460.13|14460.13|14460.13|14460.13|14463.68|14463.68|14460.13|14460.13|0
1691144400000|2023-08-04 10:20:00|14458.88|14458.88|14459.78|14459.78|14459.78|14459.78|14454.08|14454.08|0
1691144700000|2023-08-04 10:25:00|14456.24|14456.24|14463.73|14463.73|14463.73|14463.73|14454.99|14454.99|0
1691145000000|2023-08-04 10:30:00|14460.19|14460.19|14462.04|14462.04|14462.45|14462.45|14451.92|14451.92|0
1691145300000|2023-08-04 10:35:00|14465.59|14465.59|14463.09|14463.09|14465.59|14465.59|14463.09|14463.09|0
1691145600000|2023-08-04 10:40:00|14452.44|14452.44|14459.09|14459.09|14459.09|14459.09|14452.44|14452.44|0
1691145900000|2023-08-04 10:45:00|14456.59|14456.59|14440.37|14440.37|14456.59|14456.59|14440.37|14440.37|0
1691146200000|2023-08-04 10:50:00|14438.57|14438.57|14421.91|14421.91|14438.57|14438.57|14421.91|14421.91|0
1691146500000|2023-08-04 10:55:00|14420.66|14420.66|14429.21|14429.21|14434|14434|14420.66|14420.66|0
1691146800000|2023-08-04 11:00:00|14430.46|14430.46|14435.45|14435.45|14435.45|14435.45|14430.46|14430.46|0
1691147100000|2023-08-04 11:05:00|14436.7|14436.7|14439|14439|14439|14439|14431.91|14431.91|0
1691147400000|2023-08-04 11:10:00|14442.55|14442.55|14454.85|14454.85|14454.85|14454.85|14442.55|14442.55|0
1691147700000|2023-08-04 11:15:00|14451.3|14451.3|14448.8|14448.8|14451.3|14451.3|14448.8|14448.8|0
1691148000000|2023-08-04 11:20:00|14441.7|14441.7|14440.58|14440.58|14444.2|14444.2|14437.87|14437.87|0
1691148300000|2023-08-04 11:25:00|14441.83|14441.83|14433.29|14433.29|14441.83|14441.83|14433.29|14433.29|0
1691148600000|2023-08-04 11:30:00|14432.38|14432.38|14426.76|14426.76|14432.38|14432.38|14424.04|14424.04|0
1691148900000|2023-08-04 11:35:00|14419.67|14419.67|14431.84|14431.84|14431.84|14431.84|14415.15|14415.15|0
1691149200000|2023-08-04 11:40:00|14430.59|14430.59|14413.9|14413.9|14430.59|14430.59|14413.9|14413.9|0
1691149500000|2023-08-04 11:45:00|14412.65|14412.65|14393.88|14393.88|14412.65|14412.65|14393.88|14393.88|0
1691149800000|2023-08-04 11:50:00|14392.24|14392.24|14399.36|14399.36|14399.36|14399.36|14391.01|14391.01|0
1691150100000|2023-08-04 11:55:00|14389.55|14389.55|14378.14|14378.14|14389.55|14389.55|14378.14|14378.14|0
1691150400000|2023-08-04 12:00:00|14373.14|14373.14|14375.84|14375.84|14379.39|14379.39|14373.14|14373.14|0
1691150700000|2023-08-04 12:05:00|14368.74|14368.74|14368.15|14368.15|14372.29|14372.29|14367.1|14367.1|0
1691151000000|2023-08-04 12:10:00|14365.65|14365.65|14362.1|14362.1|14365.65|14365.65|14358.35|14358.35|0
1691151300000|2023-08-04 12:15:00|14358.48|14358.48|14340.63|14340.63|14358.48|14358.48|14337.08|14337.08|0
1691151600000|2023-08-04 12:20:00|14344.18|14344.18|14371.1|14371.1|14371.1|14371.1|14344.18|14344.18|0
1691151900000|2023-08-04 12:25:00|14369.85|14369.85|14368.6|14368.6|14369.85|14369.85|14366.3|14366.3|0
1691152200000|2023-08-04 12:30:00|14379.24|14379.24|14387.31|14387.31|14427.02|14427.02|14379.24|14379.24|0
1691152500000|2023-08-04 12:35:00|14390.03|14390.03|14387.2|14387.2|14397.18|14397.18|14371.16|14371.16|0
1691152800000|2023-08-04 12:40:00|14376.55|14376.55|14391.74|14391.74|14392.64|14392.64|14376.55|14376.55|0
1691153100000|2023-08-04 12:45:00|14393.55|14393.55|14395.97|14395.97|14399.81|14399.81|14389.16|14389.16|0
1691153400000|2023-08-04 12:50:00|14397.22|14397.22|14401.95|14401.95|14409.67|14409.67|14397.22|14397.22|0
1691153700000|2023-08-04 12:55:00|14396.95|14396.95|14391.66|14391.66|14401.26|14401.26|14391.66|14391.66|0
1691154000000|2023-08-04 13:00:00|14390.41|14390.41|14378.17|14378.17|14391.32|14391.32|14373.57|14373.57|0
1691154300000|2023-08-04 13:05:00|14379.42|14379.42|14394.52|14394.52|14395.77|14395.77|14379.42|14379.42|0
1691154600000|2023-08-04 13:10:00|14387.42|14387.42|14391.74|14391.74|14391.74|14391.74|14384.92|14384.92|0
1691154900000|2023-08-04 13:15:00|14394.24|14394.24|14395.51|14395.51|14398.16|14398.16|14390.09|14390.09|0
1691155200000|2023-08-04 13:20:00|14402.61|14402.61|14403.3|14403.3|14405.11|14405.11|14402.61|14402.61|0
1691155500000|2023-08-04 13:25:00|14399.55|14399.55|14388.91|14388.91|14404.55|14404.55|14388.91|14388.91|0
1691155800000|2023-08-04 13:30:00|14385.36|14385.36|14420.14|14420.14|14420.14|14420.14|14382.3|14382.3|0
1691156100000|2023-08-04 13:35:00|14416.6|14416.6|14433.7|14433.7|14434.55|14434.55|14414.1|14414.1|0
1691156400000|2023-08-04 13:40:00|14431.89|14431.89|14423.5|14423.5|14435.2|14435.2|14417.05|14417.05|0
1691156700000|2023-08-04 13:45:00|14426|14426|14439.07|14439.07|14446.17|14446.17|14426|14426|0
1691157000000|2023-08-04 13:50:00|14442.62|14442.62|14435.52|14435.52|14443.87|14443.87|14434.96|14434.96|0
1691157300000|2023-08-04 13:55:00|14432.81|14432.81|14429.06|14429.06|14436.36|14436.36|14427.81|14427.81|0
1691157600000|2023-08-04 14:00:00|14431.56|14431.56|14417.8|14417.8|14431.56|14431.56|14417.8|14417.8|0
1691157900000|2023-08-04 14:05:00|14417.39|14417.39|14408.84|14408.84|14419.69|14419.69|14404.24|14404.24|0
1691158200000|2023-08-04 14:10:00|14412.59|14412.59|14422.39|14422.39|14423.64|14423.64|14412.59|14412.59|0
1691158500000|2023-08-04 14:15:00|14425.94|14425.94|14438.28|14438.28|14438.28|14438.28|14422.39|14422.39|0
1691158800000|2023-08-04 14:20:00|14447.03|14447.03|14467.83|14467.83|14467.83|14467.83|14447.03|14447.03|0
1691159100000|2023-08-04 14:25:00|14472.82|14472.82|14471.57|14471.57|14475.32|14475.32|14471.57|14471.57|0
1691159400000|2023-08-04 14:30:00|14475.12|14475.12|14484.31|14484.31|14486.77|14486.77|14471.37|14471.37|0
1691159700000|2023-08-04 14:35:00|14481.81|14481.81|14478.26|14478.26|14484.31|14484.31|14478.26|14478.26|0
1691160000000|2023-08-04 14:40:00|14475.76|14475.76|14481.41|14481.41|14481.41|14481.41|14470.76|14470.76|0
1691160300000|2023-08-04 14:45:00|14484.96|14484.96|14500.6|14500.6|14503.1|14503.1|14484.96|14484.96|0
1691160600000|2023-08-04 14:50:00|14504.15|14504.15|14511.39|14511.39|14511.39|14511.39|14497.05|14497.05|0
1691160900000|2023-08-04 14:55:00|14519.94|14519.94|14521.19|14521.19|14521.19|14521.19|14518.69|14518.69|0
1691161200000|2023-08-04 15:00:00|14517.64|14517.64|14499.77|14499.77|14518.89|14518.89|14499.77|14499.77|0
1691161500000|2023-08-04 15:05:00|14502.27|14502.27|14499.77|14499.77|14508.32|14508.32|14499.77|14499.77|0
1691161800000|2023-08-04 15:10:00|14503.52|14503.52|14510.39|14510.39|14512.54|14512.54|14497.82|14497.82|0
1691162100000|2023-08-04 15:15:00|14509.14|14509.14|14513.18|14513.18|14516.93|14516.93|14487.29|14487.29|0
1691162400000|2023-08-04 15:20:00|14511.37|14511.37|14512.98|14512.98|14520.69|14520.69|14507.82|14507.82|0
1691162700000|2023-08-04 15:25:00|14510.48|14510.48|14502.05|14502.05|14510.48|14510.48|14495.13|14495.13|0
1691392500000|2023-08-07 07:15:00|14385.01|14385.01|14374.77|14374.77|14386.26|14386.26|14352.68|14352.68|0
1691392800000|2023-08-07 07:20:00|14376.02|14376.02|14372.96|14372.96|14390.9|14390.9|14368.1|14368.1|0
1691393400000|2023-08-07 07:30:00|14374.21|14374.21|14408.4|14408.4|14408.4|14408.4|14374.21|14374.21|0
1691393700000|2023-08-07 07:35:00|14413.82|14413.82|14435.24|14435.24|14435.24|14435.24|14413.82|14413.82|0
1691394000000|2023-08-07 07:40:00|14437.74|14437.74|14431.69|14431.69|14444.83|14444.83|14431.69|14431.69|0
1691394300000|2023-08-07 07:45:00|14427.94|14427.94|14420.3|14420.3|14430.44|14430.44|14408.75|14408.75|0
1691394600000|2023-08-07 07:50:00|14423.85|14423.85|14423.85|14423.85|14423.85|14423.85|14423.85|14423.85|0
1691394900000|2023-08-07 07:55:00|14420.3|14420.3|14426.15|14426.15|14426.15|14426.15|14415.5|14415.5|0
1691395200000|2023-08-07 08:00:00|14421.15|14421.15|14418.65|14418.65|14421.15|14421.15|14418.65|14418.65|0
1691395500000|2023-08-07 08:05:00|14412.4|14412.4|14411.15|14411.15|14415.1|14415.1|14408.85|14408.85|0
1691395800000|2023-08-07 08:10:00|14404.9|14404.9|14406.15|14406.15|14408.65|14408.65|14404.9|14404.9|0
1691396100000|2023-08-07 08:15:00|14404.9|14404.9|14387.41|14387.41|14404.9|14404.9|14386.16|14386.16|0
1691396400000|2023-08-07 08:20:00|14393.15|14393.15|14373.56|14373.56|14393.15|14393.15|14366.46|14366.46|0
1691396700000|2023-08-07 08:25:00|14374.81|14374.81|14367.71|14367.71|14374.81|14374.81|14367.71|14367.71|0
1691397000000|2023-08-07 08:30:00|14362.29|14362.29|14355.31|14355.31|14365.84|14365.84|14349.06|14349.06|0
1691397300000|2023-08-07 08:35:00|14354.9|14354.9|14356.06|14356.06|14356.06|14356.06|14343.96|14343.96|0
1691397600000|2023-08-07 08:40:00|14356.96|14356.96|14353.63|14353.63|14362.39|14362.39|14353.63|14353.63|0
1691397900000|2023-08-07 08:45:00|14351.13|14351.13|14341.32|14341.32|14351.13|14351.13|14341.32|14341.32|0
1691398200000|2023-08-07 08:50:00|14344.6|14344.6|14353.26|14353.26|14353.26|14353.26|14344.6|14344.6|0
1691398500000|2023-08-07 08:55:00|14349.52|14349.52|14341.82|14341.82|14355.36|14355.36|14340.57|14340.57|0
1691398800000|2023-08-07 09:00:00|14344.32|14344.32|14344.32|14344.32|14344.32|14344.32|14344.32|14344.32|0
1691399100000|2023-08-07 09:05:00|14338.07|14338.07|14333.2|14333.2|14340.57|14340.57|14333.2|14333.2|0
1691399400000|2023-08-07 09:10:00|14334.45|14334.45|14315.4|14315.4|14337.16|14337.16|14315.4|14315.4|0
1691399700000|2023-08-07 09:15:00|14313.76|14313.76|14326.04|14326.04|14326.04|14326.04|14313.76|14313.76|0
1691400000000|2023-08-07 09:20:00|14329.59|14329.59|14344.38|14344.38|14344.38|14344.38|14329.59|14329.59|0
1691400300000|2023-08-07 09:25:00|14348.9|14348.9|14327.55|14327.55|14349.81|14349.81|14327.55|14327.55|0
1691400600000|2023-08-07 09:30:00|14331.3|14331.3|14339.66|14339.66|14340.89|14340.89|14331.3|14331.3|0
1691400900000|2023-08-07 09:35:00|14340.91|14340.91|14341.47|14341.47|14342.72|14342.72|14340.91|14340.91|0
1691401200000|2023-08-07 09:40:00|14340.02|14340.02|14329.38|14329.38|14340.02|14340.02|14322.28|14322.28|0
1691401500000|2023-08-07 09:45:00|14323.13|14323.13|14333.13|14333.13|14333.13|14333.13|14323.13|14323.13|0
1691401800000|2023-08-07 09:50:00|14336.67|14336.67|14329.58|14329.58|14336.67|14336.67|14329.58|14329.58|0
1691402100000|2023-08-07 09:55:00|14328.67|14328.67|14331.17|14331.17|14331.17|14331.17|14328.67|14328.67|0
1691402700000|2023-08-07 10:05:00|14334.72|14334.72|14331.4|14331.4|14334.72|14334.72|14331.4|14331.4|0
1691403000000|2023-08-07 10:10:00|14324.3|14324.3|14323.05|14323.05|14324.3|14324.3|14323.05|14323.05|0
1691403300000|2023-08-07 10:15:00|14324.3|14324.3|14324.3|14324.3|14324.3|14324.3|14324.3|14324.3|0
1691403600000|2023-08-07 10:20:00|14323.05|14323.05|14302.54|14302.54|14323.05|14323.05|14302.54|14302.54|0
1691403900000|2023-08-07 10:25:00|14298.99|14298.99|14278.59|14278.59|14306.09|14306.09|14275.04|14275.04|0
1691404200000|2023-08-07 10:30:00|14282.13|14282.13|14285.68|14285.68|14285.68|14285.68|14280.88|14280.88|0
1691404500000|2023-08-07 10:35:00|14282.13|14282.13|14285.68|14285.68|14285.68|14285.68|14280.9|14280.9|0
1691404800000|2023-08-07 10:40:00|14292.78|14292.78|14298.63|14298.63|14298.63|14298.63|14292.78|14292.78|0
1691405100000|2023-08-07 10:45:00|14299.88|14299.88|14302.38|14302.38|14303.63|14303.63|14299.88|14299.88|0
1691405400000|2023-08-07 10:50:00|14309.47|14309.47|14313.02|14313.02|14313.02|14313.02|14309.47|14309.47|0
1691405700000|2023-08-07 10:55:00|14320.12|14320.12|14322|14322|14326.45|14326.45|14320.12|14320.12|0
1691406000000|2023-08-07 11:00:00|14325.74|14325.74|14335.34|14335.34|14335.34|14335.34|14325.74|14325.74|0
1691406600000|2023-08-07 11:10:00|14339.09|14339.09|14339.09|14339.09|14339.09|14339.09|14339.09|14339.09|0
1691406900000|2023-08-07 11:15:00|14349.73|14349.73|14349.73|14349.73|14349.73|14349.73|14349.73|14349.73|0
1691407200000|2023-08-07 11:20:00|14357.23|14357.23|14354.73|14354.73|14357.23|14357.23|14354.73|14354.73|0
1691407500000|2023-08-07 11:25:00|14357.23|14357.23|14358.48|14358.48|14358.48|14358.48|14357.23|14357.23|0
1691407800000|2023-08-07 11:30:00|14360.94|14360.94|14360.94|14360.94|14360.94|14360.94|14360.94|14360.94|0
1691408400000|2023-08-07 11:40:00|14362.19|14362.19|14354.06|14354.06|14362.19|14362.19|14348.85|14348.85|0
1691408700000|2023-08-07 11:45:00|14354.97|14354.97|14358.71|14358.71|14358.71|14358.71|14354.97|14354.97|0
1691409000000|2023-08-07 11:50:00|14359.96|14359.96|14370.61|14370.61|14370.61|14370.61|14359.96|14359.96|0
1691409300000|2023-08-07 11:55:00|14369.36|14369.36|14369.36|14369.36|14369.36|14369.36|14369.36|14369.36|0
1691409900000|2023-08-07 12:05:00|14372.07|14372.07|14367.47|14367.47|14372.07|14372.07|14364.98|14364.98|0
1691410500000|2023-08-07 12:15:00|14364.98|14364.98|14353.08|14353.08|14364.98|14364.98|14353.08|14353.08|0
1691410800000|2023-08-07 12:20:00|14349.53|14349.53|14362.68|14362.68|14362.68|14362.68|14349.53|14349.53|0
1691411100000|2023-08-07 12:25:00|14361.43|14361.43|14364.98|14364.98|14364.98|14364.98|14361.43|14361.43|0
1691411400000|2023-08-07 12:30:00|14368.52|14368.52|14373.52|14373.52|14373.52|14373.52|14368.52|14368.52|0
1691411700000|2023-08-07 12:35:00|14380.62|14380.62|14381.72|14381.72|14386.18|14386.18|14380.62|14380.62|0
1691412000000|2023-08-07 12:40:00|14385.27|14385.27|14394.23|14394.23|14394.23|14394.23|14385.27|14385.27|0
1691412300000|2023-08-07 12:45:00|14396.73|14396.73|14401.73|14401.73|14401.73|14401.73|14396.73|14396.73|0
1691412600000|2023-08-07 12:50:00|14408.83|14408.83|14412.38|14412.38|14412.38|14412.38|14408.83|14408.83|0
1691412900000|2023-08-07 12:55:00|14415.92|14415.92|14419.33|14419.33|14421.83|14421.83|14415.92|14415.92|0
1691413200000|2023-08-07 13:00:00|14415.78|14415.78|14427.8|14427.8|14427.8|14427.8|14415.78|14415.78|0
1691413500000|2023-08-07 13:05:00|14431.35|14431.35|14427.8|14427.8|14431.35|14431.35|14427.8|14427.8|0
1691413800000|2023-08-07 13:10:00|14424.25|14424.25|14424.25|14424.25|14424.25|14424.25|14420.7|14420.7|0
1691414100000|2023-08-07 13:15:00|14423|14423|14405.75|14405.75|14423|14423|14405.75|14405.75|0
1691414400000|2023-08-07 13:20:00|14404.84|14404.84|14425.84|14425.84|14425.84|14425.84|14404.84|14404.84|0
1691414700000|2023-08-07 13:25:00|14422.3|14422.3|14426.04|14426.04|14429.79|14429.79|14422.3|14422.3|0
1691415000000|2023-08-07 13:30:00|14429.59|14429.59|14439.04|14439.04|14439.04|14439.04|14428.54|14428.54|0
1691415300000|2023-08-07 13:35:00|14442.59|14442.59|14440.85|14440.85|14449.69|14449.69|14440.85|14440.85|0
1691415600000|2023-08-07 13:40:00|14439.6|14439.6|14423.96|14423.96|14439.6|14439.6|14423.51|14423.51|0
1691415900000|2023-08-07 13:45:00|14418.97|14418.97|14411.87|14411.87|14422.51|14422.51|14411.87|14411.87|0
1691416200000|2023-08-07 13:50:00|14415.42|14415.42|14426.46|14426.46|14426.46|14426.46|14415.42|14415.42|0
1691416500000|2023-08-07 13:55:00|14422.91|14422.91|14396.68|14396.68|14422.91|14422.91|14388.68|14388.68|0
1691416800000|2023-08-07 14:00:00|14383.33|14383.33|14379.37|14379.37|14386.88|14386.88|14368.54|14368.54|0
1691417100000|2023-08-07 14:05:00|14375.62|14375.62|14396.74|14396.74|14400.49|14400.49|14375.62|14375.62|0
1691417400000|2023-08-07 14:10:00|14397.57|14397.57|14395.07|14395.07|14403.61|14403.61|14395.07|14395.07|0
1691417700000|2023-08-07 14:15:00|14395.97|14395.97|14398.18|14398.18|14403.47|14403.47|14381.98|14381.98|0
1691418000000|2023-08-07 14:20:00|14399.82|14399.82|14430.56|14430.56|14430.56|14430.56|14399.82|14399.82|0
1691418300000|2023-08-07 14:25:00|14427.02|14427.02|14429.66|14429.66|14429.66|14429.66|14426.11|14426.11|0
1691418600000|2023-08-07 14:30:00|14430.89|14430.89|14436.64|14436.64|14436.64|14436.64|14430.07|14430.07|0
1691418900000|2023-08-07 14:35:00|14442.89|14442.89|14427.03|14427.03|14442.89|14442.89|14423.29|14423.29|0
1691419200000|2023-08-07 14:40:00|14426.62|14426.62|14435.3|14435.3|14438.35|14438.35|14424.16|14424.16|0
1691419500000|2023-08-07 14:45:00|14431.75|14431.75|14445.08|14445.08|14445.08|14445.08|14431.75|14431.75|0
1691419800000|2023-08-07 14:50:00|14441.53|14441.53|14444.03|14444.03|14444.03|14444.03|14437.98|14437.98|0
1691420100000|2023-08-07 14:55:00|14441.53|14441.53|14445.84|14445.84|14449.39|14449.39|14427.34|14427.34|0
1691420400000|2023-08-07 15:00:00|14443.34|14443.34|14440.61|14440.61|14443.34|14443.34|14435.27|14435.27|0
1691420700000|2023-08-07 15:05:00|14444.16|14444.16|14424.77|14424.77|14445.41|14445.41|14424.77|14424.77|0
1691421000000|2023-08-07 15:10:00|14421.22|14421.22|14435.87|14435.87|14435.87|14435.87|14421.22|14421.22|0
1691421300000|2023-08-07 15:15:00|14434.97|14434.97|14422.87|14422.87|14434.97|14434.97|14422.87|14422.87|0
1691421600000|2023-08-07 15:20:00|14421.97|14421.97|14426.41|14426.41|14433.26|14433.26|14421.97|14421.97|0
1691421900000|2023-08-07 15:25:00|14426|14426|14433.42|14433.42|14434.65|14434.65|14425.17|14425.17|0
1691478900000|2023-08-08 07:15:00|14404.12|14404.12|14406.03|14406.03|14406.03|14406.03|14393.93|14393.93|0
1691479200000|2023-08-08 07:20:00|14409.57|14409.57|14422.27|14422.27|14422.27|14422.27|14403.73|14403.73|0
1691479500000|2023-08-08 07:25:00|14418.72|14418.72|14436.87|14436.87|14436.87|14436.87|14418.72|14418.72|0
1691479800000|2023-08-08 07:30:00|14433.32|14433.32|14451.06|14451.06|14451.06|14451.06|14433.32|14433.32|0
1691480100000|2023-08-08 07:35:00|14447.51|14447.51|14427.92|14427.92|14454.61|14454.61|14427.92|14427.92|0
1691480400000|2023-08-08 07:40:00|14417.27|14417.27|14407.72|14407.72|14417.27|14417.27|14387.68|14387.68|0
1691480700000|2023-08-08 07:45:00|14404.17|14404.17|14410.66|14410.66|14431.3|14431.3|14404.17|14404.17|0
1691481000000|2023-08-08 07:50:00|14414.21|14414.21|14423.8|14423.8|14427.35|14427.35|14414.21|14414.21|0
1691481300000|2023-08-08 07:55:00|14430.9|14430.9|14436.38|14436.38|14437.23|14437.23|14428.19|14428.19|0
1691481600000|2023-08-08 08:00:00|14443.48|14443.48|14432|14432|14443.48|14443.48|14432|14432|0
1691481900000|2023-08-08 08:05:00|14429.5|14429.5|14425.76|14425.76|14432|14432|14418.66|14418.66|0
1691482200000|2023-08-08 08:10:00|14415.76|14415.76|14409.93|14409.93|14423.26|14423.26|14409.93|14409.93|0
1691482500000|2023-08-08 08:15:00|14413.47|14413.47|14410.34|14410.34|14414.72|14414.72|14409.93|14409.93|0
1691482800000|2023-08-08 08:20:00|14406.79|14406.79|14379.83|14379.83|14406.79|14406.79|14379.83|14379.83|0
1691483100000|2023-08-08 08:25:00|14382.54|14382.54|14409.09|14409.09|14409.09|14409.09|14382.54|14382.54|0
1691483400000|2023-08-08 08:30:00|14405.54|14405.54|14411.81|14411.81|14413.06|14413.06|14405.54|14405.54|0
1691483700000|2023-08-08 08:35:00|14408.27|14408.27|14399.92|14399.92|14415.36|14415.36|14399.92|14399.92|0
1691484000000|2023-08-08 08:40:00|14393.59|14393.59|14397.14|14397.14|14397.14|14397.14|14393.59|14393.59|0
1691484300000|2023-08-08 08:45:00|14404.64|14404.64|14430.14|14430.14|14435.98|14435.98|14404.64|14404.64|0
1691484600000|2023-08-08 08:50:00|14427.64|14427.64|14436.54|14436.54|14440.09|14440.09|14427.64|14427.64|0
1691484900000|2023-08-08 08:55:00|14435.29|14435.29|14432.99|14432.99|14440.09|14440.09|14431.74|14431.74|0
1691485200000|2023-08-08 09:00:00|14428.19|14428.19|14434.23|14434.23|14435.48|14435.48|14422.28|14422.28|0
1691485500000|2023-08-08 09:05:00|14441.33|14441.33|14420.88|14420.88|14444.87|14444.87|14420.88|14420.88|0
1691485800000|2023-08-08 09:10:00|14418.38|14418.38|14398.26|14398.26|14423.38|14423.38|14398.26|14398.26|0
1691486100000|2023-08-08 09:15:00|14397.01|14397.01|14401.46|14401.46|14404.11|14404.11|14393.26|14393.26|0
1691486400000|2023-08-08 09:20:00|14395.22|14395.22|14398.91|14398.91|14398.91|14398.91|14390.22|14390.22|0
1691486700000|2023-08-08 09:25:00|14406.01|14406.01|14395.65|14395.65|14406.01|14406.01|14395.65|14395.65|0
1691487000000|2023-08-08 09:30:00|14399.2|14399.2|14406.5|14406.5|14406.5|14406.5|14399.2|14399.2|0
1691487300000|2023-08-08 09:35:00|14402.75|14402.75|14400.09|14400.09|14404|14404|14395.1|14395.1|0
1691487600000|2023-08-08 09:40:00|14396.55|14396.55|14389.45|14389.45|14396.55|14396.55|14389.45|14389.45|0
1691487900000|2023-08-08 09:45:00|14388.2|14388.2|14394.46|14394.46|14394.46|14394.46|14388.2|14388.2|0
1691488200000|2023-08-08 09:50:00|14391.96|14391.96|14388.69|14388.69|14391.96|14391.96|14382.64|14382.64|0
1691488500000|2023-08-08 09:55:00|14386.19|14386.19|14396.55|14396.55|14408.44|14408.44|14386.19|14386.19|0
1691488800000|2023-08-08 10:00:00|14400.09|14400.09|14389.04|14389.04|14400.09|14400.09|14382.79|14382.79|0
1691489100000|2023-08-08 10:05:00|14392.59|14392.59|14399.68|14399.68|14399.68|14399.68|14392.59|14392.59|0
1691489400000|2023-08-08 10:10:00|14396.14|14396.14|14390.29|14390.29|14396.14|14396.14|14381.74|14381.74|0
1691489700000|2023-08-08 10:15:00|14384.86|14384.86|14391.96|14391.96|14391.96|14391.96|14384.86|14384.86|0
1691490000000|2023-08-08 10:20:00|14384.86|14384.86|14389.86|14389.86|14389.86|14389.86|14381.51|14381.51|0
1691490300000|2023-08-08 10:25:00|14392.57|14392.57|14392.54|14392.54|14394.38|14394.38|14388.99|14388.99|0
1691490600000|2023-08-08 10:30:00|14390.04|14390.04|14386.49|14386.49|14390.04|14390.04|14386.49|14386.49|0
1691490900000|2023-08-08 10:35:00|14385.59|14385.59|14381.84|14381.84|14385.59|14385.59|14381.84|14381.84|0
1691491200000|2023-08-08 10:40:00|14374.74|14374.74|14385.74|14385.74|14385.74|14385.74|14369.94|14369.94|0
1691491500000|2023-08-08 10:45:00|14387.54|14387.54|14390.04|14390.04|14390.04|14390.04|14387.54|14387.54|0
1691491800000|2023-08-08 10:50:00|14386.3|14386.3|14371.29|14371.29|14386.3|14386.3|14370.04|14370.04|0
1691492100000|2023-08-08 10:55:00|14370.47|14370.47|14370.9|14370.9|14373.4|14373.4|14367.35|14367.35|0
1691492400000|2023-08-08 11:00:00|14363.8|14363.8|14365.05|14365.05|14365.05|14365.05|14360.25|14360.25|0
1691492700000|2023-08-08 11:05:00|14363.24|14363.24|14363.24|14363.24|14365.95|14365.95|14363.24|14363.24|0
1691493000000|2023-08-08 11:10:00|14362.34|14362.34|14364.49|14364.49|14364.49|14364.49|14361.99|14361.99|0
1691493300000|2023-08-08 11:15:00|14360.94|14360.94|14369.29|14369.29|14374.09|14374.09|14360.94|14360.94|0
1691493600000|2023-08-08 11:20:00|14372.84|14372.84|14377.98|14377.98|14378.89|14378.89|14372.84|14372.84|0
1691493900000|2023-08-08 11:25:00|14374.43|14374.43|14375.48|14375.48|14377.98|14377.98|14374.43|14374.43|0
1691494200000|2023-08-08 11:30:00|14373.67|14373.67|14360.94|14360.94|14373.67|14373.67|14360.94|14360.94|0
1691494500000|2023-08-08 11:35:00|14357.39|14357.39|14353.85|14353.85|14360.94|14360.94|14353.85|14353.85|0
1691494800000|2023-08-08 11:40:00|14357.39|14357.39|14367.19|14367.19|14367.19|14367.19|14357.39|14357.39|0
1691495100000|2023-08-08 11:45:00|14374.29|14374.29|14377.84|14377.84|14377.84|14377.84|14374.29|14374.29|0
1691495400000|2023-08-08 11:50:00|14381.39|14381.39|14392.5|14392.5|14392.5|14392.5|14381.39|14381.39|0
1691495700000|2023-08-08 11:55:00|14390.69|14390.69|14396.88|14396.88|14397.79|14397.79|14390.69|14390.69|0
1691496000000|2023-08-08 12:00:00|14393.34|14393.34|14378.94|14378.94|14393.34|14393.34|14378.94|14378.94|0
1691496300000|2023-08-08 12:05:00|14375.39|14375.39|14380.26|14380.26|14382.76|14382.76|14375.39|14375.39|0
1691496600000|2023-08-08 12:10:00|14383.81|14383.81|14379.21|14379.21|14386.31|14386.31|14379.21|14379.21|0
1691496900000|2023-08-08 12:15:00|14386.31|14386.31|14398.2|14398.2|14401.75|14401.75|14386.31|14386.31|0
1691497200000|2023-08-08 12:20:00|14401.75|14401.75|14410.39|14410.39|14410.39|14410.39|14399.74|14399.74|0
1691497500000|2023-08-08 12:25:00|14417.48|14417.48|14423.97|14423.97|14424.79|14424.79|14417.48|14417.48|0
1691497800000|2023-08-08 12:30:00|14420.43|14420.43|14425.45|14425.45|14429|14429|14418.37|14418.37|0
1691498100000|2023-08-08 12:35:00|14429|14429|14421.9|14421.9|14429|14429|14421.9|14421.9|0
1691498400000|2023-08-08 12:40:00|14418.35|14418.35|14431.9|14431.9|14431.9|14431.9|14418.35|14418.35|0
1691498700000|2023-08-08 12:45:00|14433.13|14433.13|14429.58|14429.58|14436.68|14436.68|14427.08|14427.08|0
1691499000000|2023-08-08 12:50:00|14428.33|14428.33|14419.99|14419.99|14428.33|14428.33|14419.99|14419.99|0
1691499300000|2023-08-08 12:55:00|14416.44|14416.44|14420.84|14420.84|14430.63|14430.63|14416.44|14416.44|0
1691499600000|2023-08-08 13:00:00|14417.29|14417.29|14410.6|14410.6|14417.29|14417.29|14407.05|14407.05|0
1691499900000|2023-08-08 13:05:00|14406.85|14406.85|14402.81|14402.81|14410.81|14410.81|14401|14401|0
1691500200000|2023-08-08 13:10:00|14401.91|14401.91|14398.5|14398.5|14403.72|14403.72|14392.17|14392.17|0
1691500500000|2023-08-08 13:15:00|14399.4|14399.4|14400.38|14400.38|14402.88|14402.88|14398.5|14398.5|0
1691500800000|2023-08-08 13:20:00|14402.43|14402.43|14405.08|14405.08|14405.08|14405.08|14401.53|14401.53|0
1691501100000|2023-08-08 13:25:00|14403.27|14403.27|14399.72|14399.72|14403.27|14403.27|14399.72|14399.72|0
1691501400000|2023-08-08 13:30:00|14397.22|14397.22|14402.22|14402.22|14402.22|14402.22|14393.67|14393.67|0
1691501700000|2023-08-08 13:35:00|14400.97|14400.97|14390.68|14390.68|14400.97|14400.97|14385.33|14385.33|0
1691502000000|2023-08-08 13:40:00|14389.78|14389.78|14378.93|14378.93|14397.08|14397.08|14378.93|14378.93|0
1691502300000|2023-08-08 13:45:00|14371.84|14371.84|14343.8|14343.8|14371.84|14371.84|14341.72|14341.72|0
1691502600000|2023-08-08 13:50:00|14342.97|14342.97|14358.42|14358.42|14358.42|14358.42|14339.23|14339.23|0
1691502900000|2023-08-08 13:55:00|14355.92|14355.92|14339.92|14339.92|14355.92|14355.92|14339.92|14339.92|0
1691503200000|2023-08-08 14:00:00|14336.37|14336.37|14332.06|14332.06|14339.92|14339.92|14332.06|14332.06|0
1691503500000|2023-08-08 14:05:00|14335.61|14335.61|14332.06|14332.06|14335.61|14335.61|14330.81|14330.81|0
1691503800000|2023-08-08 14:10:00|14330.81|14330.81|14305.25|14305.25|14330.81|14330.81|14305.25|14305.25|0
1691504100000|2023-08-08 14:15:00|14301.5|14301.5|14295.11|14295.11|14302.75|14302.75|14293.16|14293.16|0
1691504400000|2023-08-08 14:20:00|14293.86|14293.86|14291.71|14291.71|14297.41|14297.41|14291.71|14291.71|0
1691504700000|2023-08-08 14:25:00|14302.35|14302.35|14301.1|14301.1|14302.35|14302.35|14293.81|14293.81|0
1691505000000|2023-08-08 14:30:00|14304.85|14304.85|14298.8|14298.8|14306.1|14306.1|14292.96|14292.96|0
1691505300000|2023-08-08 14:35:00|14297.55|14297.55|14303.39|14303.39|14303.39|14303.39|14280.25|14280.25|0
1691505600000|2023-08-08 14:40:00|14305.2|14305.2|14314.15|14314.15|14317.69|14317.69|14305.2|14305.2|0
1691505900000|2023-08-08 14:45:00|14317.89|14317.89|14324.18|14324.18|14334.14|14334.14|14317.89|14317.89|0
1691506200000|2023-08-08 14:50:00|14327.73|14327.73|14337.33|14337.33|14337.33|14337.33|14327.73|14327.73|0
1691506500000|2023-08-08 14:55:00|14336.92|14336.92|14328.57|14328.57|14339.62|14339.62|14328.57|14328.57|0
1691506800000|2023-08-08 15:00:00|14325.02|14325.02|14316.71|14316.71|14325.02|14325.02|14316.71|14316.71|0
1691507100000|2023-08-08 15:05:00|14313.16|14313.16|14304.46|14304.46|14313.16|14313.16|14301.97|14301.97|0
1691507400000|2023-08-08 15:10:00|14303.21|14303.21|14306.28|14306.28|14306.28|14306.28|14296.54|14296.54|0
1691507700000|2023-08-08 15:15:00|14308.78|14308.78|14306.48|14306.48|14308.78|14308.78|14305.23|14305.23|0
1691508000000|2023-08-08 15:20:00|14310.03|14310.03|14305.23|14305.23|14316.08|14316.08|14305.23|14305.23|0
1691508300000|2023-08-08 15:25:00|14303.98|14303.98|14308.15|14308.15|14312.54|14312.54|14303.98|14303.98|0
1691565300000|2023-08-09 07:15:00|14409.31|14409.31|14403.46|14403.46|14416.81|14416.81|14403.46|14403.46|0
1691565600000|2023-08-09 07:20:00|14398.47|14398.47|14417.66|14417.66|14417.66|14417.66|14398.47|14398.47|0
1691565900000|2023-08-09 07:25:00|14414.11|14414.11|14411.61|14411.61|14414.11|14414.11|14411.61|14411.61|0
1691566200000|2023-08-09 07:30:00|14418.71|14418.71|14427.25|14427.25|14427.25|14427.25|14418.71|14418.71|0
1691566500000|2023-08-09 07:35:00|14432.25|14432.25|14434.95|14434.95|14438.5|14438.5|14432.25|14432.25|0
1691566800000|2023-08-09 07:40:00|14431.2|14431.2|14426.41|14426.41|14431.2|14431.2|14426.41|14426.41|0
1691567100000|2023-08-09 07:45:00|14430.15|14430.15|14428.9|14428.9|14430.15|14430.15|14428.9|14428.9|0
1691567400000|2023-08-09 07:50:00|14432.45|14432.45|14445.8|14445.8|14456.44|14456.44|14432.45|14432.45|0
1691567700000|2023-08-09 07:55:00|14449.35|14449.35|14449.35|14449.35|14449.35|14449.35|14449.35|14449.35|0
1691568000000|2023-08-09 08:00:00|14442.25|14442.25|14445.8|14445.8|14445.8|14445.8|14442.25|14442.25|0
1691568300000|2023-08-09 08:05:00|14439.55|14439.55|14461.24|14461.24|14461.24|14461.24|14439.55|14439.55|0
1691568900000|2023-08-09 08:15:00|14449.75|14449.75|14465.19|14465.19|14472.49|14472.49|14449.75|14449.75|0
1691569200000|2023-08-09 08:20:00|14468.74|14468.74|14479.59|14479.59|14479.59|14479.59|14468.74|14468.74|0
1691569500000|2023-08-09 08:25:00|14484.59|14484.59|14488.33|14488.33|14488.33|14488.33|14484.59|14484.59|0
1691569800000|2023-08-09 08:30:00|14483.34|14483.34|14487.73|14487.73|14487.73|14487.73|14474.79|14474.79|0
1691570100000|2023-08-09 08:35:00|14491.84|14491.84|14485.35|14485.35|14504.13|14504.13|14485.35|14485.35|0
1691570400000|2023-08-09 08:40:00|14490.78|14490.78|14490.78|14490.78|14490.78|14490.78|14490.78|14490.78|0
1691570700000|2023-08-09 08:45:00|14492.58|14492.58|14499.42|14499.42|14501.72|14501.72|14492.58|14492.58|0
1691571000000|2023-08-09 08:50:00|14498.17|14498.17|14500.25|14500.25|14500.25|14500.25|14491.08|14491.08|0
1691571300000|2023-08-09 08:55:00|14493.15|14493.15|14489.61|14489.61|14493.15|14493.15|14488.36|14488.36|0
1691571600000|2023-08-09 09:00:00|14486.06|14486.06|14475.83|14475.83|14486.06|14486.06|14473.34|14473.34|0
1691571900000|2023-08-09 09:05:00|14478.33|14478.33|14464.14|14464.14|14478.33|14478.33|14464.14|14464.14|0
1691572200000|2023-08-09 09:10:00|14467.69|14467.69|14481.88|14481.88|14481.88|14481.88|14467.69|14467.69|0
1691572500000|2023-08-09 09:15:00|14475.63|14475.63|14469.93|14469.93|14475.63|14475.63|14469.93|14469.93|0
1691572800000|2023-08-09 09:20:00|14466.38|14466.38|14467.63|14467.63|14467.63|14467.63|14466.38|14466.38|0
1691573100000|2023-08-09 09:25:00|14471.18|14471.18|14461.59|14461.59|14472.43|14472.43|14461.59|14461.59|0
1691573400000|2023-08-09 09:30:00|14465.13|14465.13|14469.46|14469.46|14471.18|14471.18|14465.13|14465.13|0
1691573700000|2023-08-09 09:35:00|14469.87|14469.87|14469.47|14469.47|14469.87|14469.87|14462.37|14462.37|0
1691574000000|2023-08-09 09:40:00|14473.01|14473.01|14469.47|14469.47|14473.01|14473.01|14469.47|14469.47|0
1691574300000|2023-08-09 09:45:00|14469.88|14469.88|14473.63|14473.63|14473.63|14473.63|14462.78|14462.78|0
1691574600000|2023-08-09 09:50:00|14477.17|14477.17|14483.22|14483.22|14483.22|14483.22|14477.17|14477.17|0
1691574900000|2023-08-09 09:55:00|14485.72|14485.72|14485.72|14485.72|14485.72|14485.72|14485.72|14485.72|0
1691575200000|2023-08-09 10:00:00|14492.82|14492.82|14502.41|14502.41|14502.41|14502.41|14492.82|14492.82|0
1691575500000|2023-08-09 10:05:00|14503.66|14503.66|14503.66|14503.66|14503.66|14503.66|14503.66|14503.66|0
1691575800000|2023-08-09 10:10:00|14504.07|14504.07|14494.3|14494.3|14504.09|14504.09|14494.3|14494.3|0
1691576400000|2023-08-09 10:20:00|14496.35|14496.35|14496.35|14496.35|14496.35|14496.35|14496.35|14496.35|0
1691576700000|2023-08-09 10:25:00|14494.3|14494.3|14494.3|14494.3|14494.3|14494.3|14494.3|14494.3|0
1691577000000|2023-08-09 10:30:00|14497.84|14497.84|14504.94|14504.94|14508.49|14508.49|14497.84|14497.84|0
1691577300000|2023-08-09 10:35:00|14508.69|14508.69|14505.14|14505.14|14511.19|14511.19|14503.89|14503.89|0
1691577600000|2023-08-09 10:40:00|14498.04|14498.04|14497|14497|14500.54|14500.54|14495.55|14495.55|0
1691577900000|2023-08-09 10:45:00|14500.54|14500.54|14500.54|14500.54|14500.54|14500.54|14500.54|14500.54|0
1691578200000|2023-08-09 10:50:00|14504.09|14504.09|14485.55|14485.55|14504.09|14504.09|14485.55|14485.55|0
1691578500000|2023-08-09 10:55:00|14482|14482|14475.95|14475.95|14482|14482|14475.95|14475.95|0
1691578800000|2023-08-09 11:00:00|14478.45|14478.45|14479.7|14479.7|14479.7|14479.7|14478.45|14478.45|0
1691579100000|2023-08-09 11:05:00|14483.25|14483.25|14485.06|14485.06|14485.06|14485.06|14483.25|14483.25|0
1691579400000|2023-08-09 11:10:00|14481.51|14481.51|14474.41|14474.41|14481.51|14481.51|14474.41|14474.41|0
1691579700000|2023-08-09 11:15:00|14477.96|14477.96|14465.67|14465.67|14477.96|14477.96|14465.67|14465.67|0
1691580300000|2023-08-09 11:25:00|14469.21|14469.21|14464.44|14464.44|14469.21|14469.21|14457.05|14457.05|0
1691580600000|2023-08-09 11:30:00|14466.94|14466.94|14470.49|14470.49|14470.49|14470.49|14466.94|14466.94|0
1691580900000|2023-08-09 11:35:00|14474.04|14474.04|14472.79|14472.79|14474.04|14474.04|14472.79|14472.79|0
1691581200000|2023-08-09 11:40:00|14471.89|14471.89|14471.89|14471.89|14471.89|14471.89|14471.89|14471.89|0
1691581500000|2023-08-09 11:45:00|14473.14|14473.14|14473.14|14473.14|14473.14|14473.14|14473.14|14473.14|0
1691581800000|2023-08-09 11:50:00|14469.59|14469.59|14467.5|14467.5|14469.59|14469.59|14467.09|14467.09|0
1691582100000|2023-08-09 11:55:00|14470.21|14470.21|14472.01|14472.01|14475.21|14475.21|14470.21|14470.21|0
1691582400000|2023-08-09 12:00:00|14470.76|14470.76|14474.51|14474.51|14474.51|14474.51|14470.76|14470.76|0
1691582700000|2023-08-09 12:05:00|14478.06|14478.06|14474.51|14474.51|14479.31|14479.31|14474.51|14474.51|0
1691583000000|2023-08-09 12:10:00|14473.26|14473.26|14472.01|14472.01|14473.26|14473.26|14472.01|14472.01|0
1691583300000|2023-08-09 12:15:00|14468.46|14468.46|14472.81|14472.81|14472.81|14472.81|14467.21|14467.21|0
1691583600000|2023-08-09 12:20:00|14467.81|14467.81|14463.02|14463.02|14467.81|14467.81|14460.72|14460.72|0
1691583900000|2023-08-09 12:25:00|14465.51|14465.51|14470.76|14470.76|14470.76|14470.76|14465.51|14465.51|0
1691584200000|2023-08-09 12:30:00|14473.22|14473.22|14470.31|14470.31|14480.32|14480.32|14470.31|14470.31|0
1691584500000|2023-08-09 12:35:00|14466.76|14466.76|14473.86|14473.86|14473.86|14473.86|14466.76|14466.76|0
1691584800000|2023-08-09 12:40:00|14477.41|14477.41|14470.6|14470.6|14477.41|14477.41|14467.05|14467.05|0
1691585100000|2023-08-09 12:45:00|14463.5|14463.5|14479.15|14479.15|14479.15|14479.15|14463.5|14463.5|0
1691585400000|2023-08-09 12:50:00|14475.6|14475.6|14461.2|14461.2|14475.6|14475.6|14461.2|14461.2|0
1691585700000|2023-08-09 12:55:00|14457.46|14457.46|14444.76|14444.76|14457.46|14457.46|14444.76|14444.76|0
1691586000000|2023-08-09 13:00:00|14448.31|14448.31|14458.95|14458.95|14458.95|14458.95|14448.31|14448.31|0
1691586300000|2023-08-09 13:05:00|14457.7|14457.7|14463.06|14463.06|14464.8|14464.8|14457.7|14457.7|0
1691586600000|2023-08-09 13:10:00|14465.11|14465.11|14467.57|14467.57|14467.57|14467.57|14456.37|14456.37|0
1691586900000|2023-08-09 13:15:00|14471.12|14471.12|14477.08|14477.08|14477.08|14477.08|14467.43|14467.43|0
1691587200000|2023-08-09 13:20:00|14473.53|14473.53|14484.38|14484.38|14484.38|14484.38|14473.53|14473.53|0
1691587500000|2023-08-09 13:25:00|14486.88|14486.88|14485.63|14485.63|14486.88|14486.88|14481.88|14481.88|0
1691587800000|2023-08-09 13:30:00|14490.62|14490.62|14489.17|14489.17|14495.22|14495.22|14486.68|14486.68|0
1691588100000|2023-08-09 13:35:00|14485.63|14485.63|14484.38|14484.38|14487.93|14487.93|14484.38|14484.38|0
1691588400000|2023-08-09 13:40:00|14480.83|14480.83|14482.62|14482.62|14483.87|14483.87|14476.38|14476.38|0
1691588700000|2023-08-09 13:45:00|14479.08|14479.08|14491.38|14491.38|14491.38|14491.38|14479.08|14479.08|0
1691589000000|2023-08-09 13:50:00|14487.84|14487.84|14477.63|14477.63|14487.84|14487.84|14477.63|14477.63|0
1691589300000|2023-08-09 13:55:00|14470.53|14470.53|14468.23|14468.23|14471.78|14471.78|14466.98|14466.98|0
1691589600000|2023-08-09 14:00:00|14471.78|14471.78|14464.21|14464.21|14475.53|14475.53|14457.78|14457.78|0
1691589900000|2023-08-09 14:05:00|14457.11|14457.11|14456.07|14456.07|14460.66|14460.66|14453.36|14453.36|0
1691590200000|2023-08-09 14:10:00|14461.07|14461.07|14446.48|14446.48|14464.62|14464.62|14439.38|14439.38|0
1691590500000|2023-08-09 14:15:00|14450.03|14450.03|14448.63|14448.63|14452.52|14452.52|14447.73|14447.73|0
1691590800000|2023-08-09 14:20:00|14441.33|14441.33|14439.88|14439.88|14444.88|14444.88|14436.53|14436.53|0
1691591100000|2023-08-09 14:25:00|14444.88|14444.88|14453.23|14453.23|14453.23|14453.23|14444.88|14444.88|0
1691591400000|2023-08-09 14:30:00|14451.42|14451.42|14451.42|14451.42|14454.97|14454.97|14451.42|14451.42|0
1691591700000|2023-08-09 14:35:00|14447.87|14447.87|14442.48|14442.48|14447.87|14447.87|14442.48|14442.48|0
1691592000000|2023-08-09 14:40:00|14441.23|14441.23|14434.49|14434.49|14441.23|14441.23|14433.93|14433.93|0
1691592300000|2023-08-09 14:45:00|14436.99|14436.99|14441.79|14441.79|14441.79|14441.79|14436.99|14436.99|0
1691592600000|2023-08-09 14:50:00|14445.34|14445.34|14412.77|14412.77|14445.34|14445.34|14412.77|14412.77|0
1691592900000|2023-08-09 14:55:00|14415.27|14415.27|14429.67|14429.67|14430.92|14430.92|14415.27|14415.27|0
1691593200000|2023-08-09 15:00:00|14425.92|14425.92|14430.7|14430.7|14430.7|14430.7|14416.32|14416.32|0
1691593500000|2023-08-09 15:05:00|14429.45|14429.45|14419.66|14419.66|14432.18|14432.18|14419.66|14419.66|0
1691593800000|2023-08-09 15:10:00|14420.91|14420.91|14418.61|14418.61|14423.41|14423.41|14414.86|14414.86|0
1691594100000|2023-08-09 15:15:00|14415.06|14415.06|14412.43|14412.43|14418.48|14418.48|14408.12|14408.12|0
1691594400000|2023-08-09 15:20:00|14419.53|14419.53|14429.34|14429.34|14434.13|14434.13|14417.03|14417.03|0
1691594700000|2023-08-09 15:25:00|14430.59|14430.59|14424.06|14424.06|14430.93|14430.93|14423.65|14423.65|0
1691651700000|2023-08-10 07:15:00|14008.29|14008.29|13986.2|13986.2|14008.29|14008.29|13986.2|13986.2|0
1691652000000|2023-08-10 07:20:00|14007.9|14007.9|14032.59|14032.59|14043.24|14043.24|14007.9|14007.9|0
1691652300000|2023-08-10 07:25:00|14039.69|14039.69|14008.6|14008.6|14072.48|14072.48|14008.6|14008.6|0
1691652600000|2023-08-10 07:30:00|14012.15|14012.15|14054.73|14054.73|14054.73|14054.73|14012.15|14012.15|0
1691652900000|2023-08-10 07:35:00|14051.19|14051.19|14030.94|14030.94|14058.48|14058.48|14030.94|14030.94|0
1691653200000|2023-08-10 07:40:00|14027.4|14027.4|13913.84|13913.84|14027.4|14027.4|13913.84|13913.84|0
1691653500000|2023-08-10 07:45:00|13931.59|13931.59|13888.73|13888.73|13931.59|13931.59|13843.92|13843.92|0
1691653800000|2023-08-10 07:50:00|13906.47|13906.47|13929.21|13929.21|13946.96|13946.96|13904.37|13904.37|0
1691654100000|2023-08-10 07:55:00|13936.31|13936.31|13946.96|13946.96|13946.96|13946.96|13925.67|13925.67|0
1691654400000|2023-08-10 08:00:00|13961.15|13961.15|13971.8|13971.8|13971.8|13971.8|13941.96|13941.96|0
1691654700000|2023-08-10 08:05:00|13982.44|13982.44|13990.79|13990.79|14001.43|14001.43|13975.34|13975.34|0
1691655000000|2023-08-10 08:10:00|13988.29|13988.29|14008.37|14008.37|14008.37|14008.37|13974.09|13974.09|0
1691655300000|2023-08-10 08:15:00|14011.92|14011.92|13996.48|13996.48|14015.47|14015.47|13996.48|13996.48|0
1691655600000|2023-08-10 08:20:00|14004.83|14004.83|13997.53|13997.53|14009.42|14009.42|13997.53|13997.53|0
1691655900000|2023-08-10 08:25:00|13998.78|13998.78|14009.22|14009.22|14026.12|14026.12|13997.53|13997.53|0
1691656200000|2023-08-10 08:30:00|14005.67|14005.67|13980.84|13980.84|14009.22|14009.22|13980.84|13980.84|0
1691656500000|2023-08-10 08:35:00|13977.29|13977.29|13991.48|13991.48|14002.13|14002.13|13970.19|13970.19|0
1691656800000|2023-08-10 08:40:00|14002.13|14002.13|13999.75|13999.75|14008.37|14008.37|13998.58|13998.58|0
1691657100000|2023-08-10 08:45:00|13992.66|13992.66|14004.55|14004.55|14004.55|14004.55|13979.71|13979.71|0
1691657400000|2023-08-10 08:50:00|14000.8|14000.8|13984.52|13984.52|14000.8|14000.8|13983.83|13983.83|0
1691657700000|2023-08-10 08:55:00|13983.62|13983.62|13944.58|13944.58|13985.93|13985.93|13944.58|13944.58|0
1691658000000|2023-08-10 09:00:00|13941.71|13941.71|13950.2|13950.2|13950.2|13950.2|13914.72|13914.72|0
1691658300000|2023-08-10 09:05:00|13953.75|13953.75|13960.45|13960.45|13964.97|13964.97|13943.33|13943.33|0
1691658600000|2023-08-10 09:10:00|13967.55|13967.55|13967.55|13967.55|13977.15|13977.15|13962.75|13962.75|0
1691658900000|2023-08-10 09:15:00|13981.74|13981.74|13985.51|13985.51|13985.51|13985.51|13974.24|13974.24|0
1691659200000|2023-08-10 09:20:00|13989.06|13989.06|13993.03|13993.03|13993.03|13993.03|13982.38|13982.38|0
1691659500000|2023-08-10 09:25:00|13989.48|13989.48|13990.53|13990.53|13994.08|13994.08|13989.48|13989.48|0
1691659800000|2023-08-10 09:30:00|13989.62|13989.62|13969.18|13969.18|13989.62|13989.62|13969.18|13969.18|0
1691660100000|2023-08-10 09:35:00|13972.73|13972.73|13917|13917|13972.73|13972.73|13909.91|13909.91|0
1691660400000|2023-08-10 09:40:00|13920.55|13920.55|13924.1|13924.1|13924.1|13924.1|13902.81|13902.81|0
1691660700000|2023-08-10 09:45:00|13920.55|13920.55|13914.54|13914.54|13924.1|13924.1|13902.99|13902.99|0
1691661000000|2023-08-10 09:50:00|13913.64|13913.64|13947.67|13947.67|13947.67|13947.67|13901.14|13901.14|0
1691661300000|2023-08-10 09:55:00|13951.22|13951.22|13961.86|13961.86|13961.86|13961.86|13933.48|13933.48|0
1691661600000|2023-08-10 10:00:00|13954.77|13954.77|13961.86|13961.86|13961.86|13961.86|13954.77|13954.77|0
1691661900000|2023-08-10 10:05:00|13965.41|13965.41|13956.58|13956.58|13965.41|13965.41|13954.77|13954.77|0
1691662200000|2023-08-10 10:10:00|13957.48|13957.48|13978.51|13978.51|13978.51|13978.51|13957.48|13957.48|0
1691662500000|2023-08-10 10:15:00|13985.6|13985.6|13993.6|13993.6|13993.6|13993.6|13985.6|13985.6|0
1691662800000|2023-08-10 10:20:00|13996.1|13996.1|14008.57|14008.57|14013.02|14013.02|13996.1|13996.1|0
1691663100000|2023-08-10 10:25:00|14015.67|14015.67|14039.6|14039.6|14046.7|14046.7|14014.77|14014.77|0
1691663400000|2023-08-10 10:30:00|14043.15|14043.15|14057.35|14057.35|14064.44|14064.44|14043.15|14043.15|0
1691663700000|2023-08-10 10:35:00|14039.6|14039.6|14047.3|14047.3|14055.85|14055.85|14039.6|14039.6|0
1691664000000|2023-08-10 10:40:00|14044.8|14044.8|14035.83|14035.83|14046.47|14046.47|14035.83|14035.83|0
1691664300000|2023-08-10 10:45:00|14034.58|14034.58|14034.58|14034.58|14034.58|14034.58|14034.58|14034.58|0
1691664600000|2023-08-10 10:50:00|14037.08|14037.08|14056.63|14056.63|14058.44|14058.44|14037.08|14037.08|0
1691664900000|2023-08-10 10:55:00|14053.08|14053.08|14051.83|14051.83|14056.63|14056.63|14051.83|14051.83|0
1691665200000|2023-08-10 11:00:00|14055.38|14055.38|14047.2|14047.2|14066.22|14066.22|14044.73|14044.73|0
1691665500000|2023-08-10 11:05:00|14040.1|14040.1|14041.09|14041.09|14041.99|14041.99|14039.28|14039.28|0
1691665800000|2023-08-10 11:10:00|14058.83|14058.83|14159.64|14159.64|14159.64|14159.64|14058.83|14058.83|0
1691666100000|2023-08-10 11:15:00|14166.73|14166.73|14141.19|14141.19|14166.93|14166.93|14141.19|14141.19|0
1691666400000|2023-08-10 11:20:00|14144.88|14144.88|14136.19|14136.19|14144.88|14144.88|14135.37|14135.37|0
1691666700000|2023-08-10 11:25:00|14132.64|14132.64|14145.24|14145.24|14159.12|14159.12|14132.64|14132.64|0
1691667000000|2023-08-10 11:30:00|14141.69|14141.69|14127.01|14127.01|14141.69|14141.69|14123.46|14123.46|0
1691667300000|2023-08-10 11:35:00|14130.56|14130.56|14131.46|14131.46|14137.65|14137.65|14127.01|14127.01|0
1691667600000|2023-08-10 11:40:00|14135.01|14135.01|14176.69|14176.69|14176.69|14176.69|14130.56|14130.56|0
1691667900000|2023-08-10 11:45:00|14175.44|14175.44|14176.52|14176.52|14176.52|14176.52|14158.78|14158.78|0
1691668200000|2023-08-10 11:50:00|14165.88|14165.88|14157.09|14157.09|14171.29|14171.29|14152.09|14152.09|0
1691668500000|2023-08-10 11:55:00|14160.64|14160.64|14171.29|14171.29|14171.29|14171.29|14160.64|14160.64|0
1691668800000|2023-08-10 12:00:00|14164.19|14164.19|14191.25|14191.25|14191.25|14191.25|14160.64|14160.64|0
1691669100000|2023-08-10 12:05:00|14187.7|14187.7|14170.45|14170.45|14194.8|14194.8|14170.45|14170.45|0
1691669400000|2023-08-10 12:10:00|14174.97|14174.97|14186.86|14186.86|14190.9|14190.9|14169.61|14169.61|0
1691669700000|2023-08-10 12:15:00|14188.11|14188.11|14213.3|14213.3|14213.3|14213.3|14188.11|14188.11|0
1691670000000|2023-08-10 12:20:00|14214.55|14214.55|14199.86|14199.86|14219.34|14219.34|14199.86|14199.86|0
1691670300000|2023-08-10 12:25:00|14206.11|14206.11|14199.56|14199.56|14215.2|14215.2|14199.56|14199.56|0
1691670600000|2023-08-10 12:30:00|14218.55|14218.55|14264.57|14264.57|14284.62|14284.62|14218.55|14218.55|0
1691670900000|2023-08-10 12:35:00|14268.12|14268.12|14252.26|14252.26|14275.22|14275.22|14246.83|14246.83|0
1691671200000|2023-08-10 12:40:00|14245.17|14245.17|14255.14|14255.14|14257.44|14257.44|14229.9|14229.9|0
1691671500000|2023-08-10 12:45:00|14251.39|14251.39|14273.43|14273.43|14282.56|14282.56|14240.74|14240.74|0
1691671800000|2023-08-10 12:50:00|14262.79|14262.79|14183.47|14183.47|14262.79|14262.79|14156.33|14156.33|0
1691672100000|2023-08-10 12:55:00|14176.37|14176.37|14162.93|14162.93|14179.92|14179.92|14147.3|14147.3|0
1691672400000|2023-08-10 13:00:00|14155.83|14155.83|14186.27|14186.27|14186.95|14186.95|14155.83|14155.83|0
1691672700000|2023-08-10 13:05:00|14192.52|14192.52|14161.42|14161.42|14205.17|14205.17|14156.62|14156.62|0
1691673000000|2023-08-10 13:10:00|14164.13|14164.13|14147.08|14147.08|14164.13|14164.13|14131.63|14131.63|0
1691673300000|2023-08-10 13:15:00|14146.17|14146.17|14166.36|14166.36|14171.01|14171.01|14146.17|14146.17|0
1691673600000|2023-08-10 13:20:00|14165.11|14165.11|14137.57|14137.57|14165.11|14165.11|14137.57|14137.57|0
1691673900000|2023-08-10 13:25:00|14144.67|14144.67|14163.46|14163.46|14167.01|14167.01|14144.67|14144.67|0
1691674200000|2023-08-10 13:30:00|14167.01|14167.01|14157.56|14157.56|14169.51|14169.51|14154.01|14154.01|0
1691674500000|2023-08-10 13:35:00|14154.84|14154.84|14150.69|14150.69|14170.08|14170.08|14138.14|14138.14|0
1691674800000|2023-08-10 13:40:00|14146.94|14146.94|14152.28|14152.28|14160.63|14160.63|14146.94|14146.94|0
1691675100000|2023-08-10 13:45:00|14141.64|14141.64|14181.95|14181.95|14185.5|14185.5|14141.64|14141.64|0
1691675400000|2023-08-10 13:50:00|14189.05|14189.05|14203.24|14203.24|14203.24|14203.24|14189.05|14189.05|0
1691675700000|2023-08-10 13:55:00|14199.69|14199.69|14230.98|14230.98|14230.98|14230.98|14192.59|14192.59|0
1691676000000|2023-08-10 14:00:00|14227.43|14227.43|14248.42|14248.42|14250.23|14250.23|14227.43|14227.43|0
1691676300000|2023-08-10 14:05:00|14247.17|14247.17|14260.51|14260.51|14260.51|14260.51|14236.52|14236.52|0
1691676600000|2023-08-10 14:10:00|14256.97|14256.97|14263.86|14263.86|14263.86|14263.86|14255.72|14255.72|0
1691676900000|2023-08-10 14:15:00|14256.76|14256.76|14228.32|14228.32|14256.76|14256.76|14221.22|14221.22|0
1691677200000|2023-08-10 14:20:00|14235.42|14235.42|14229.58|14229.58|14235.83|14235.83|14224.77|14224.77|0
1691677500000|2023-08-10 14:25:00|14227.77|14227.77|14234.01|14234.01|14234.01|14234.01|14218.18|14218.18|0
1691677800000|2023-08-10 14:30:00|14230.46|14230.46|14237.15|14237.15|14237.97|14237.97|14228.16|14228.16|0
1691678100000|2023-08-10 14:35:00|14236.25|14236.25|14217.89|14217.89|14243.55|14243.55|14203.7|14203.7|0
1691678400000|2023-08-10 14:40:00|14210.8|14210.8|14216.44|14216.44|14219.99|14219.99|14200.15|14200.15|0
1691678700000|2023-08-10 14:45:00|14212.89|14212.89|14229.62|14229.62|14229.62|14229.62|14212.89|14212.89|0
1691679000000|2023-08-10 14:50:00|14233.36|14233.36|14223.38|14223.38|14233.36|14233.36|14214.37|14214.37|0
1691679300000|2023-08-10 14:55:00|14226.93|14226.93|14230.17|14230.17|14236.22|14236.22|14214.53|14214.53|0
1691679600000|2023-08-10 15:00:00|14228.92|14228.92|14231.63|14231.63|14234.7|14234.7|14217.03|14217.03|0
1691679900000|2023-08-10 15:05:00|14228.08|14228.08|14255.62|14255.62|14255.62|14255.62|14226.83|14226.83|0
1691680200000|2023-08-10 15:10:00|14257.67|14257.67|14249.64|14249.64|14269.39|14269.39|14247.03|14247.03|0
1691680500000|2023-08-10 15:15:00|14253.19|14253.19|14267.18|14267.18|14267.18|14267.18|14244.64|14244.64|0
1691680800000|2023-08-10 15:20:00|14260.08|14260.08|14258.67|14258.67|14265.77|14265.77|14249.07|14249.07|0
1691681100000|2023-08-10 15:25:00|14262.22|14262.22|14252.43|14252.43|14269.33|14269.33|14252.43|14252.43|0
1691738100000|2023-08-11 07:15:00|14149.56|14149.56|14153.23|14153.23|14156.66|14156.66|14131.82|14131.82|0
1691738400000|2023-08-11 07:20:00|14160.32|14160.32|14168.67|14168.67|14172.22|14172.22|14154.28|14154.28|0
1691738700000|2023-08-11 07:25:00|14172.22|14172.22|14162.82|14162.82|14175.77|14175.77|14162.82|14162.82|0
1691739000000|2023-08-11 07:30:00|14164.07|14164.07|14155.52|14155.52|14164.07|14164.07|14154.28|14154.28|0
1691739300000|2023-08-11 07:35:00|14134.23|14134.23|14131.53|14131.53|14134.23|14134.23|14115.04|14115.04|0
1691739600000|2023-08-11 07:40:00|14135.08|14135.08|14124.77|14124.77|14136.87|14136.87|14124.77|14124.77|0
1691739900000|2023-08-11 07:45:00|14123.53|14123.53|14111.83|14111.83|14126.22|14126.22|14111.83|14111.83|0
1691740200000|2023-08-11 07:50:00|14110.58|14110.58|14118.8|14118.8|14118.8|14118.8|14104.53|14104.53|0
1691740500000|2023-08-11 07:55:00|14122.34|14122.34|14112.64|14112.64|14125.46|14125.46|14111.39|14111.39|0
1691740800000|2023-08-11 08:00:00|14109.09|14109.09|14124.93|14124.93|14124.93|14124.93|14109.09|14109.09|0
1691741100000|2023-08-11 08:05:00|14123.68|14123.68|14115.14|14115.14|14128.48|14128.48|14115.14|14115.14|0
1691741400000|2023-08-11 08:10:00|14111.59|14111.59|14123.84|14123.84|14127.39|14127.39|14111.59|14111.59|0
1691741700000|2023-08-11 08:15:00|14115.49|14115.49|14136.57|14136.57|14136.98|14136.98|14115.49|14115.49|0
1691742000000|2023-08-11 08:20:00|14135.32|14135.32|14128.23|14128.23|14136.57|14136.57|14128.23|14128.23|0
1691742300000|2023-08-11 08:25:00|14124.68|14124.68|14146.47|14146.47|14150.02|14150.02|14124.68|14124.68|0
1691742600000|2023-08-11 08:30:00|14147.7|14147.7|14148.55|14148.55|14154.8|14154.8|14147.7|14147.7|0
1691742900000|2023-08-11 08:35:00|14148.96|14148.96|14134.65|14134.65|14148.96|14148.96|14134.65|14134.65|0
1691743200000|2023-08-11 08:40:00|14145.29|14145.29|14141.74|14141.74|14145.29|14145.29|14141.74|14141.74|0
1691743500000|2023-08-11 08:45:00|14138.19|14138.19|14153.39|14153.39|14153.39|14153.39|14133.6|14133.6|0
1691743800000|2023-08-11 08:50:00|14154.64|14154.64|14168.42|14168.42|14168.42|14168.42|14154.64|14154.64|0
1691744100000|2023-08-11 08:55:00|14169.67|14169.67|14170.92|14170.92|14173.22|14173.22|14169.67|14169.67|0
1691744400000|2023-08-11 09:00:00|14178.02|14178.02|14168.62|14168.62|14178.02|14178.02|14168.62|14168.62|0
1691744700000|2023-08-11 09:05:00|14172.17|14172.17|14175.72|14175.72|14175.72|14175.72|14172.17|14172.17|0
1691745000000|2023-08-11 09:10:00|14174.47|14174.47|14163.83|14163.83|14174.47|14174.47|14163.83|14163.83|0
1691745300000|2023-08-11 09:15:00|14161.33|14161.33|14164.88|14164.88|14168.42|14168.42|14157.78|14157.78|0
1691745600000|2023-08-11 09:20:00|14169.4|14169.4|14172.95|14172.95|14172.95|14172.95|14163.35|14163.35|0
1691745900000|2023-08-11 09:25:00|14176.49|14176.49|14170.45|14170.45|14180.04|14180.04|14170.45|14170.45|0
1691746200000|2023-08-11 09:30:00|14173.99|14173.99|14170.22|14170.22|14173.99|14173.99|14167.98|14167.98|0
1691746500000|2023-08-11 09:35:00|14166.67|14166.67|14167.92|14167.92|14167.92|14167.92|14160.62|14160.62|0
1691746800000|2023-08-11 09:40:00|14171.67|14171.67|14162.21|14162.21|14179.17|14179.17|14162.21|14162.21|0
1691747100000|2023-08-11 09:45:00|14160.44|14160.44|14164.86|14164.86|14164.86|14164.86|14160.06|14160.06|0
1691747400000|2023-08-11 09:50:00|14162.36|14162.36|14158.46|14158.46|14165.56|14165.56|14140.72|14140.72|0
1691747700000|2023-08-11 09:55:00|14159.37|14159.37|14158.66|14158.66|14161.16|14161.16|14152.62|14152.62|0
1691748000000|2023-08-11 10:00:00|14156.17|14156.17|14171.81|14171.81|14171.81|14171.81|14156.17|14156.17|0
1691748300000|2023-08-11 10:05:00|14168.26|14168.26|14159.91|14159.91|14168.26|14168.26|14159.91|14159.91|0
1691748600000|2023-08-11 10:10:00|14157.45|14157.45|14170.79|14170.79|14170.79|14170.79|14154.95|14154.95|0
1691748900000|2023-08-11 10:15:00|14167.24|14167.24|14172.24|14172.24|14172.24|14172.24|14167.24|14167.24|0
1691749200000|2023-08-11 10:20:00|14168.69|14168.69|14169.94|14169.94|14172.24|14172.24|14164.94|14164.94|0
1691749500000|2023-08-11 10:25:00|14168.69|14168.69|14172.24|14172.24|14175.79|14175.79|14168.69|14168.69|0
1691749800000|2023-08-11 10:30:00|14169.74|14169.74|14193.73|14193.73|14193.73|14193.73|14169.74|14169.74|0
1691750100000|2023-08-11 10:35:00|14196.6|14196.6|14209.71|14209.71|14213.26|14213.26|14196.6|14196.6|0
1691750400000|2023-08-11 10:40:00|14213.26|14213.26|14227.45|14227.45|14231|14231|14213.26|14213.26|0
1691750700000|2023-08-11 10:45:00|14228.36|14228.36|14219.22|14219.22|14228.36|14228.36|14212.32|14212.32|0
1691751000000|2023-08-11 10:50:00|14215.67|14215.67|14208.97|14208.97|14219.22|14219.22|14201.48|14201.48|0
1691751300000|2023-08-11 10:55:00|14212.52|14212.52|14227.21|14227.21|14241.96|14241.96|14207.52|14207.52|0
1691751600000|2023-08-11 11:00:00|14223.46|14223.46|14214.06|14214.06|14223.46|14223.46|14212.81|14212.81|0
1691751900000|2023-08-11 11:05:00|14221.56|14221.56|14226.56|14226.56|14227.61|14227.61|14221.56|14221.56|0
1691752200000|2023-08-11 11:10:00|14237.2|14237.2|14245.75|14245.75|14245.75|14245.75|14237.2|14237.2|0
1691752500000|2023-08-11 11:15:00|14249.5|14249.5|14225.71|14225.71|14250.75|14250.75|14225.71|14225.71|0
1691752800000|2023-08-11 11:20:00|14232.81|14232.81|14239.34|14239.34|14241.15|14241.15|14232.81|14232.81|0
1691753100000|2023-08-11 11:25:00|14241.84|14241.84|14246.64|14246.64|14248.94|14248.94|14241.84|14241.84|0
1691753400000|2023-08-11 11:30:00|14250.19|14250.19|14263.06|14263.06|14263.06|14263.06|14250.19|14250.19|0
1691753700000|2023-08-11 11:35:00|14259.77|14259.77|14253.53|14253.53|14261.02|14261.02|14253.53|14253.53|0
1691754000000|2023-08-11 11:40:00|14249.98|14249.98|14247.48|14247.48|14253.53|14253.53|14247.48|14247.48|0
1691754300000|2023-08-11 11:45:00|14246.23|14246.23|14245.18|14245.18|14246.23|14246.23|14242.68|14242.68|0
1691754600000|2023-08-11 11:50:00|14247.68|14247.68|14242.88|14242.88|14247.68|14247.68|14242.88|14242.88|0
1691754900000|2023-08-11 11:55:00|14246.43|14246.43|14246.43|14246.43|14246.43|14246.43|14246.43|14246.43|0
1691755200000|2023-08-11 12:00:00|14242.88|14242.88|14247.68|14247.68|14252.48|14252.48|14239.33|14239.33|0
1691755500000|2023-08-11 12:05:00|14246.43|14246.43|14242.27|14242.27|14248.32|14248.32|14222.23|14222.23|0
1691755800000|2023-08-11 12:10:00|14239.77|14239.77|14252.07|14252.07|14254.56|14254.56|14237.47|14237.47|0
1691756100000|2023-08-11 12:15:00|14248.52|14248.52|14248.52|14248.52|14248.52|14248.52|14244.97|14244.97|0
1691756400000|2023-08-11 12:20:00|14244.97|14244.97|14241.22|14241.22|14244.97|14244.97|14237.87|14237.87|0
1691756700000|2023-08-11 12:25:00|14237.67|14237.67|14240.17|14240.17|14240.17|14240.17|14237.67|14237.67|0
1691757000000|2023-08-11 12:30:00|14242.67|14242.67|14239.85|14239.85|14260.84|14260.84|14231.51|14231.51|0
1691757300000|2023-08-11 12:35:00|14236.3|14236.3|14229.01|14229.01|14236.3|14236.3|14227.96|14227.96|0
1691757600000|2023-08-11 12:40:00|14227.76|14227.76|14230.26|14230.26|14231.31|14231.31|14224.21|14224.21|0
1691757900000|2023-08-11 12:45:00|14227.76|14227.76|14202.72|14202.72|14229.01|14229.01|14202.72|14202.72|0
1691758200000|2023-08-11 12:50:00|14200.91|14200.91|14185.96|14185.96|14202.16|14202.16|14184.71|14184.71|0
1691758500000|2023-08-11 12:55:00|14187.21|14187.21|14191.59|14191.59|14199.1|14199.1|14180.11|14180.11|0
1691758800000|2023-08-11 13:00:00|14190.34|14190.34|14230.83|14230.83|14230.83|14230.83|14183.25|14183.25|0
1691759100000|2023-08-11 13:05:00|14233.33|14233.33|14235.83|14235.83|14239.37|14239.37|14210.99|14210.99|0
1691759400000|2023-08-11 13:10:00|14232.28|14232.28|14241.02|14241.02|14241.02|14241.02|14232.28|14232.28|0
1691759700000|2023-08-11 13:15:00|14239.78|14239.78|14243.12|14243.12|14244.37|14244.37|14237.28|14237.28|0
1691760000000|2023-08-11 13:20:00|14239.57|14239.57|14238.53|14238.53|14245.62|14245.62|14238.53|14238.53|0
1691760300000|2023-08-11 13:25:00|14237.28|14237.28|14240.48|14240.48|14241.73|14241.73|14234.78|14234.78|0
1691760600000|2023-08-11 13:30:00|14236.93|14236.93|14245.13|14245.13|14245.13|14245.13|14231.93|14231.93|0
1691760900000|2023-08-11 13:35:00|14246.04|14246.04|14242.22|14242.22|14255.37|14255.37|14242.22|14242.22|0
1691761200000|2023-08-11 13:40:00|14240.97|14240.97|14226.43|14226.43|14245.97|14245.97|14222.89|14222.89|0
1691761500000|2023-08-11 13:45:00|14237.08|14237.08|14241.88|14241.88|14244.18|14244.18|14237.08|14237.08|0
1691761800000|2023-08-11 13:50:00|14245.43|14245.43|14247.72|14247.72|14251.27|14251.27|14240.63|14240.63|0
1691762100000|2023-08-11 13:55:00|14250.22|14250.22|14253.77|14253.77|14256.27|14256.27|14250.22|14250.22|0
1691762400000|2023-08-11 14:00:00|14268.17|14268.17|14265.67|14265.67|14282.56|14282.56|14263.17|14263.17|0
1691762700000|2023-08-11 14:05:00|14269.22|14269.22|14250.31|14250.31|14272.76|14272.76|14241.96|14241.96|0
1691763000000|2023-08-11 14:10:00|14246.76|14246.76|14241.96|14241.96|14246.76|14246.76|14230.91|14230.91|0
1691763300000|2023-08-11 14:15:00|14238.41|14238.41|14234.66|14234.66|14241.96|14241.96|14234.66|14234.66|0
1691763600000|2023-08-11 14:20:00|14238.21|14238.21|14234.86|14234.86|14241.96|14241.96|14231.31|14231.31|0
1691763900000|2023-08-11 14:25:00|14237.74|14237.74|14234.4|14234.4|14237.74|14237.74|14232.94|14232.94|0
1691764200000|2023-08-11 14:30:00|14231.9|14231.9|14239.34|14239.34|14239.34|14239.34|14228.35|14228.35|0
1691764500000|2023-08-11 14:35:00|14238.09|14238.09|14252.46|14252.46|14252.46|14252.46|14233.29|14233.29|0
1691764800000|2023-08-11 14:40:00|14253.71|14253.71|14245.16|14245.16|14253.71|14253.71|14243.91|14243.91|0
1691765100000|2023-08-11 14:45:00|14246.41|14246.41|14254.35|14254.35|14256.01|14256.01|14246.41|14246.41|0
1691765400000|2023-08-11 14:50:00|14253.1|14253.1|14258.94|14258.94|14258.94|14258.94|14244.75|14244.75|0
1691765700000|2023-08-11 14:55:00|14261.44|14261.44|14265.83|14265.83|14265.83|14265.83|14261.44|14261.44|0
1691766000000|2023-08-11 15:00:00|14264.58|14264.58|14258.73|14258.73|14270.83|14270.83|14258.73|14258.73|0
1691766300000|2023-08-11 15:05:00|14258.32|14258.32|14266.01|14266.01|14266.01|14266.01|14256.42|14256.42|0
1691766600000|2023-08-11 15:10:00|14269.56|14269.56|14258.6|14258.6|14269.56|14269.56|14258.6|14258.6|0
1691766900000|2023-08-11 15:15:00|14257.35|14257.35|14234.81|14234.81|14258.6|14258.6|14232.74|14232.74|0
1691767200000|2023-08-11 15:20:00|14238.36|14238.36|14259.65|14259.65|14268|14268|14238.36|14238.36|0
1691767500000|2023-08-11 15:25:00|14260.9|14260.9|14263.53|14263.53|14267.65|14267.65|14258.4|14258.4|0
1691997300000|2023-08-14 07:15:00|14207.7|14207.7|14142.74|14142.74|14207.7|14207.7|14142.74|14142.74|0
1691997600000|2023-08-14 07:20:00|14139.19|14139.19|14139.19|14139.19|14142.74|14142.74|14132.09|14132.09|0
1691997900000|2023-08-14 07:25:00|14146.29|14146.29|14125.84|14125.84|14146.29|14146.29|14125.84|14125.84|0
1691998200000|2023-08-14 07:30:00|14129.59|14129.59|14164.23|14164.23|14166.53|14166.53|14124.79|14124.79|0
1691998500000|2023-08-14 07:35:00|14166.73|14166.73|14167.58|14167.58|14167.98|14167.98|14160.48|14160.48|0
1691998800000|2023-08-14 07:40:00|14168.83|14168.83|14160.28|14160.28|14168.83|14168.83|14160.28|14160.28|0
1691999100000|2023-08-14 07:45:00|14163.83|14163.83|14163.23|14163.23|14170.92|14170.92|14162.41|14162.41|0
1691999400000|2023-08-14 07:50:00|14170.33|14170.33|14187.49|14187.49|14187.49|14187.49|14156.14|14156.14|0
1691999700000|2023-08-14 07:55:00|14192.49|14192.49|14208.14|14208.14|14208.14|14208.14|14192.49|14192.49|0
1692000000000|2023-08-14 08:00:00|14201.04|14201.04|14194.99|14194.99|14201.04|14201.04|14191.44|14191.44|0
1692000300000|2023-08-14 08:05:00|14198.54|14198.54|14194.99|14194.99|14198.54|14198.54|14194.99|14194.99|0
1692000600000|2023-08-14 08:10:00|14198.54|14198.54|14187.89|14187.89|14198.54|14198.54|14185.4|14185.4|0
1692000900000|2023-08-14 08:15:00|14194.99|14194.99|14185.2|14185.2|14196.24|14196.24|14185.2|14185.2|0
1692001200000|2023-08-14 08:20:00|14183.95|14183.95|14201.89|14201.89|14201.89|14201.89|14183.95|14183.95|0
1692001500000|2023-08-14 08:25:00|14194.79|14194.79|14187.69|14187.69|14194.79|14194.79|14187.69|14187.69|0
1692001800000|2023-08-14 08:30:00|14184.15|14184.15|14175.2|14175.2|14184.15|14184.15|14168.1|14168.1|0
1692002100000|2023-08-14 08:35:00|14171.45|14171.45|14148.54|14148.54|14178.09|14178.09|14148.54|14148.54|0
1692002400000|2023-08-14 08:40:00|14141.44|14141.44|14131.62|14131.62|14144.99|14144.99|14126.82|14126.82|0
1692002700000|2023-08-14 08:45:00|14138.71|14138.71|14149.13|14149.13|14153.93|14153.93|14138.71|14138.71|0
1692003000000|2023-08-14 08:50:00|14156.23|14156.23|14154.98|14154.98|14156.23|14156.23|14151.43|14151.43|0
1692003300000|2023-08-14 08:55:00|14151.43|14151.43|14156.02|14156.02|14158.52|14158.52|14149.77|14149.77|0
1692003600000|2023-08-14 09:00:00|14151.02|14151.02|14164.36|14164.36|14164.36|14164.36|14151.02|14151.02|0
1692003900000|2023-08-14 09:05:00|14160.82|14160.82|14130.83|14130.83|14160.82|14160.82|14127.28|14127.28|0
1692004200000|2023-08-14 09:10:00|14128.33|14128.33|14133.99|14133.99|14135.63|14135.63|14128.33|14128.33|0
1692004500000|2023-08-14 09:15:00|14141.08|14141.08|14136.29|14136.29|14141.08|14141.08|14136.29|14136.29|0
1692004800000|2023-08-14 09:20:00|14135.04|14135.04|14135.04|14135.04|14136.29|14136.29|14128.99|14128.99|0
1692005100000|2023-08-14 09:25:00|14136.29|14136.29|14136.29|14136.29|14136.29|14136.29|14136.29|14136.29|0
1692005400000|2023-08-14 09:30:00|14132.54|14132.54|14130.63|14130.63|14137.73|14137.73|14127.08|14127.08|0
1692005700000|2023-08-14 09:35:00|14134.18|14134.18|14126.88|14126.88|14134.18|14134.18|14126.88|14126.88|0
1692006000000|2023-08-14 09:40:00|14130.43|14130.43|14125.63|14125.63|14130.43|14130.43|14121.88|14121.88|0
1692006300000|2023-08-14 09:45:00|14124.38|14124.38|14111.85|14111.85|14124.79|14124.79|14108.1|14108.1|0
1692006600000|2023-08-14 09:50:00|14110.6|14110.6|14108.3|14108.3|14123.74|14123.74|14108.3|14108.3|0
1692006900000|2023-08-14 09:55:00|14107.05|14107.05|14099.95|14099.95|14107.05|14107.05|14093.9|14093.9|0
1692007200000|2023-08-14 10:00:00|14103.5|14103.5|14115.2|14115.2|14117.7|14117.7|14103.5|14103.5|0
1692007500000|2023-08-14 10:05:00|14115.61|14115.61|14125.81|14125.81|14127.06|14127.06|14115.61|14115.61|0
1692007800000|2023-08-14 10:10:00|14129.36|14129.36|14129.16|14129.16|14129.36|14129.36|14125.61|14125.61|0
1692008100000|2023-08-14 10:15:00|14132.91|14132.91|14136.46|14136.46|14136.46|14136.46|14132.91|14132.91|0
1692008400000|2023-08-14 10:20:00|14140.01|14140.01|14135.21|14135.21|14140.01|14140.01|14135.21|14135.21|0
1692009000000|2023-08-14 10:30:00|14136.46|14136.46|14137.71|14137.71|14137.71|14137.71|14135.21|14135.21|0
1692009300000|2023-08-14 10:35:00|14141.26|14141.26|14149.6|14149.6|14149.6|14149.6|14141.26|14141.26|0
1692009600000|2023-08-14 10:40:00|14151.66|14151.66|14151.66|14151.66|14154.16|14154.16|14151.66|14151.66|0
1692009900000|2023-08-14 10:45:00|14155.2|14155.2|14155.2|14155.2|14158.75|14158.75|14155.2|14155.2|0
1692010200000|2023-08-14 10:50:00|14157.01|14157.01|14151.72|14151.72|14157.01|14157.01|14142.82|14142.82|0
1692010500000|2023-08-14 10:55:00|14154.22|14154.22|14154.22|14154.22|14154.22|14154.22|14154.22|14154.22|0
1692010800000|2023-08-14 11:00:00|14152.97|14152.97|14152.77|14152.77|14158.82|14158.82|14151.72|14151.72|0
1692011100000|2023-08-14 11:05:00|14156.32|14156.32|14156.32|14156.32|14159.87|14159.87|14156.32|14156.32|0
1692011400000|2023-08-14 11:10:00|14155.07|14155.07|14143.61|14143.61|14155.07|14155.07|14143.2|14143.2|0
1692011700000|2023-08-14 11:15:00|14140.06|14140.06|14145.25|14145.25|14145.25|14145.25|14132.96|14132.96|0
1692012000000|2023-08-14 11:20:00|14148.8|14148.8|14160.43|14160.43|14160.43|14160.43|14148.8|14148.8|0
1692012300000|2023-08-14 11:25:00|14156.88|14156.88|14157.53|14157.53|14163.97|14163.97|14156.88|14156.88|0
1692012600000|2023-08-14 11:30:00|14157.95|14157.95|14154.4|14154.4|14157.95|14157.95|14154.4|14154.4|0
1692013200000|2023-08-14 11:40:00|14153.15|14153.15|14149.6|14149.6|14153.15|14153.15|14149.6|14149.6|0
1692013500000|2023-08-14 11:45:00|14148.35|14148.35|14135.23|14135.23|14148.35|14148.35|14135.23|14135.23|0
1692013800000|2023-08-14 11:50:00|14133.98|14133.98|14137.14|14137.14|14137.14|14137.14|14132.36|14132.36|0
1692014100000|2023-08-14 11:55:00|14144.64|14144.64|14145.89|14145.89|14145.89|14145.89|14144.64|14144.64|0
1692014400000|2023-08-14 12:00:00|14144.64|14144.64|14151.73|14151.73|14157.78|14157.78|14144.64|14144.64|0
1692014700000|2023-08-14 12:05:00|14148.19|14148.19|14140.91|14140.91|14148.61|14148.61|14133.61|14133.61|0
1692015000000|2023-08-14 12:10:00|14143.41|14143.41|14145.7|14145.7|14145.7|14145.7|14142.16|14142.16|0
1692015300000|2023-08-14 12:15:00|14138.61|14138.61|14137.36|14137.36|14139.86|14139.86|14137.36|14137.36|0
1692015600000|2023-08-14 12:20:00|14136.11|14136.11|14108.77|14108.77|14136.11|14136.11|14108.77|14108.77|0
1692015900000|2023-08-14 12:25:00|14105.22|14105.22|14102.92|14102.92|14112.32|14112.32|14100.42|14100.42|0
1692016200000|2023-08-14 12:30:00|14099.37|14099.37|14086.01|14086.01|14099.37|14099.37|14068.53|14068.53|0
1692016500000|2023-08-14 12:35:00|14089.56|14089.56|14083.51|14083.51|14090.81|14090.81|14083.51|14083.51|0
1692016800000|2023-08-14 12:40:00|14084.76|14084.76|14074.77|14074.77|14084.76|14084.76|14074.77|14074.77|0
1692017100000|2023-08-14 12:45:00|14067.67|14067.67|14067.67|14067.67|14067.67|14067.67|14065.17|14065.17|0
1692017400000|2023-08-14 12:50:00|14070.17|14070.17|14078.93|14078.93|14078.93|14078.93|14070.17|14070.17|0
1692017700000|2023-08-14 12:55:00|14071.83|14071.83|14078.93|14078.93|14078.93|14078.93|14068.28|14068.28|0
1692018000000|2023-08-14 13:00:00|14075.38|14075.38|14061.33|14061.33|14075.38|14075.38|14061.33|14061.33|0
1692018300000|2023-08-14 13:05:00|14058.83|14058.83|14058.83|14058.83|14058.83|14058.83|14058.83|14058.83|0
1692018600000|2023-08-14 13:10:00|14055.28|14055.28|14055.28|14055.28|14055.28|14055.28|14055.28|14055.28|0
1692018900000|2023-08-14 13:15:00|14057.78|14057.78|14068.42|14068.42|14068.42|14068.42|14057.78|14057.78|0
1692019200000|2023-08-14 13:20:00|14071.97|14071.97|14070.72|14070.72|14073.22|14073.22|14070.72|14070.72|0
1692019500000|2023-08-14 13:25:00|14074.27|14074.27|14067.34|14067.34|14074.27|14074.27|14067.34|14067.34|0
1692019800000|2023-08-14 13:30:00|14063.79|14063.79|14068.59|14068.59|14072.14|14072.14|14062.54|14062.54|0
1692020100000|2023-08-14 13:35:00|14072.14|14072.14|14069.78|14069.78|14076.88|14076.88|14059.14|14059.14|0
1692020400000|2023-08-14 13:40:00|14072.28|14072.28|14066.43|14066.43|14077.08|14077.08|14066.43|14066.43|0
1692020700000|2023-08-14 13:45:00|14069.98|14069.98|14061.24|14061.24|14073.53|14073.53|14060.19|14060.19|0
1692021000000|2023-08-14 13:50:00|14064.78|14064.78|14054.99|14054.99|14067.28|14067.28|14054.99|14054.99|0
1692021300000|2023-08-14 13:55:00|14052.49|14052.49|14049.78|14049.78|14052.49|14052.49|14048.94|14048.94|0
1692021600000|2023-08-14 14:00:00|14051.03|14051.03|14054.77|14054.77|14057.27|14057.27|14047.48|14047.48|0
1692021900000|2023-08-14 14:05:00|14052.97|14052.97|14043.37|14043.37|14054.22|14054.22|14043.37|14043.37|0
1692022200000|2023-08-14 14:10:00|14044.62|14044.62|14056.51|14056.51|14062.56|14062.56|14044.62|14044.62|0
1692022500000|2023-08-14 14:15:00|14055.26|14055.26|14050.47|14050.47|14055.26|14055.26|14050.47|14050.47|0
1692022800000|2023-08-14 14:20:00|14051.72|14051.72|14049.22|14049.22|14051.72|14051.72|14049.22|14049.22|0
1692023100000|2023-08-14 14:25:00|14050.04|14050.04|14048.4|14048.4|14051.29|14051.29|14047.15|14047.15|0
1692023400000|2023-08-14 14:30:00|14044.85|14044.85|14062.3|14062.3|14062.3|14062.3|14044.85|14044.85|0
1692023700000|2023-08-14 14:35:00|14063.2|14063.2|14070.15|14070.15|14070.15|14070.15|14061.89|14061.89|0
1692024000000|2023-08-14 14:40:00|14066.6|14066.6|14059.2|14059.2|14066.6|14066.6|14059.2|14059.2|0
1692024300000|2023-08-14 14:45:00|14060.45|14060.45|14065.24|14065.24|14067.54|14067.54|14060.45|14060.45|0
1692024600000|2023-08-14 14:50:00|14063.99|14063.99|14082.34|14082.34|14082.34|14082.34|14063.99|14063.99|0
1692024900000|2023-08-14 14:55:00|14085.89|14085.89|14095.38|14095.38|14096.28|14096.28|14085.89|14085.89|0
1692025200000|2023-08-14 15:00:00|14091.83|14091.83|14077.09|14077.09|14091.83|14091.83|14077.09|14077.09|0
1692025500000|2023-08-14 15:05:00|14073.54|14073.54|14075.56|14075.56|14081.76|14081.76|14068.88|14068.88|0
1692025800000|2023-08-14 15:10:00|14079.11|14079.11|14076.61|14076.61|14079.11|14079.11|14076.61|14076.61|0
1692026100000|2023-08-14 15:15:00|14075.36|14075.36|14065.15|14065.15|14076.61|14076.61|14062.65|14062.65|0
1692026400000|2023-08-14 15:20:00|14063.09|14063.09|14073.99|14073.99|14075.89|14075.89|14063.09|14063.09|0
1692026700000|2023-08-14 15:25:00|14077.54|14077.54|14073.43|14073.43|14077.54|14077.54|14068.29|14068.29|0
1692083700000|2023-08-15 07:15:00|14018.48|14018.48|13988.41|13988.41|14026.43|14026.43|13988.41|13988.41|0
1692084000000|2023-08-15 07:20:00|13984.86|13984.86|13964.64|13964.64|13988.41|13988.41|13964.64|13964.64|0
1692084300000|2023-08-15 07:25:00|13965.89|13965.89|13917.7|13917.7|13965.89|13965.89|13917.7|13917.7|0
1692084600000|2023-08-15 07:30:00|13907.06|13907.06|13903.47|13903.47|13917.21|13917.21|13891.77|13891.77|0
1692084900000|2023-08-15 07:35:00|13904.72|13904.72|13910.77|13910.77|13915.76|13915.76|13904.72|13904.72|0
1692085200000|2023-08-15 07:40:00|13907.22|13907.22|13902.87|13902.87|13917.86|13917.86|13900.12|13900.12|0
1692085500000|2023-08-15 07:45:00|13899.32|13899.32|13917.66|13917.66|13917.66|13917.66|13899.32|13899.32|0
1692085800000|2023-08-15 07:50:00|13921.21|13921.21|13903.07|13903.07|13924.76|13924.76|13903.07|13903.07|0
1692086100000|2023-08-15 07:55:00|13910.16|13910.16|13900.77|13900.77|13911.41|13911.41|13900.77|13900.77|0
1692086400000|2023-08-15 08:00:00|13897.22|13897.22|13882.72|13882.72|13897.22|13897.22|13870.82|13870.82|0
1692086700000|2023-08-15 08:05:00|13875.74|13875.74|13877.19|13877.19|13879.69|13879.69|13868.64|13868.64|0
1692087000000|2023-08-15 08:10:00|13873.64|13873.64|13868.64|13868.64|13873.64|13873.64|13868.64|13868.64|0
1692087300000|2023-08-15 08:15:00|13869.89|13869.89|13879.29|13879.29|13883.03|13883.03|13869.89|13869.89|0
1692087600000|2023-08-15 08:20:00|13875.74|13875.74|13876.26|13876.26|13876.26|13876.26|13866.14|13866.14|0
1692087900000|2023-08-15 08:25:00|13879.81|13879.81|13876.26|13876.26|13879.81|13879.81|13876.26|13876.26|0
1692088200000|2023-08-15 08:30:00|13870.01|13870.01|13841.22|13841.22|13870.01|13870.01|13841.22|13841.22|0
1692088500000|2023-08-15 08:35:00|13844.77|13844.77|13872.71|13872.71|13872.71|13872.71|13844.77|13844.77|0
1692088800000|2023-08-15 08:40:00|13869.16|13869.16|13877.1|13877.1|13877.1|13877.1|13869.16|13869.16|0
1692089100000|2023-08-15 08:45:00|13880.64|13880.64|13880.64|13880.64|13880.64|13880.64|13880.64|13880.64|0
1692089400000|2023-08-15 08:50:00|13874.4|13874.4|13888.22|13888.22|13888.22|13888.22|13874.4|13874.4|0
1692089700000|2023-08-15 08:55:00|13891.97|13891.97|13870.81|13870.81|13893.61|13893.61|13870.81|13870.81|0
1692090000000|2023-08-15 09:00:00|13869.56|13869.56|13855.8|13855.8|13869.56|13869.56|13855.8|13855.8|0
1692090300000|2023-08-15 09:05:00|13852.25|13852.25|13858.34|13858.34|13858.34|13858.34|13844.15|13844.15|0
1692090600000|2023-08-15 09:10:00|13855.84|13855.84|13845.2|13845.2|13855.84|13855.84|13845.2|13845.2|0
1692090900000|2023-08-15 09:15:00|13841.65|13841.65|13836.65|13836.65|13841.65|13841.65|13832.9|13832.9|0
1692091200000|2023-08-15 09:20:00|13834.15|13834.15|13834.15|13834.15|13834.15|13834.15|13834.15|13834.15|0
1692091500000|2023-08-15 09:25:00|13837.7|13837.7|13841.25|13841.25|13850|13850|13837.7|13837.7|0
1692091800000|2023-08-15 09:30:00|13834.15|13834.15|13841.45|13841.45|13841.45|13841.45|13834.15|13834.15|0
1692092100000|2023-08-15 09:35:00|13845|13845|13842.3|13842.3|13848.55|13848.55|13842.3|13842.3|0
1692092400000|2023-08-15 09:40:00|13838.75|13838.75|13831.45|13831.45|13838.75|13838.75|13831.45|13831.45|0
1692092700000|2023-08-15 09:45:00|13835|13835|13834.54|13834.54|13838.09|13838.09|13831.45|13831.45|0
1692093000000|2023-08-15 09:50:00|13837.04|13837.04|13824.3|13824.3|13837.85|13837.85|13824.3|13824.3|0
1692093300000|2023-08-15 09:55:00|13820.75|13820.75|13819.71|13819.71|13822.2|13822.2|13813.66|13813.66|0
1692093600000|2023-08-15 10:00:00|13816.16|13816.16|13818.26|13818.26|13830.35|13830.35|13816.16|13816.16|0
1692093900000|2023-08-15 10:05:00|13814.71|13814.71|13806.61|13806.61|13814.71|13814.71|13806.61|13806.61|0
1692094200000|2023-08-15 10:10:00|13803.06|13803.06|13800.56|13800.56|13803.06|13803.06|13799.51|13799.51|0
1692094500000|2023-08-15 10:15:00|13798.06|13798.06|13780.34|13780.34|13798.06|13798.06|13777.84|13777.84|0
1692094800000|2023-08-15 10:20:00|13782.84|13782.84|13782.77|13782.77|13794.17|13794.17|13781.03|13781.03|0
1692095100000|2023-08-15 10:25:00|13781.52|13781.52|13774.42|13774.42|13786.52|13786.52|13774.42|13774.42|0
1692095400000|2023-08-15 10:30:00|13777.97|13777.97|13808.29|13808.29|13808.77|13808.77|13777.97|13777.97|0
1692095700000|2023-08-15 10:35:00|13811.84|13811.84|13827.29|13827.29|13833.33|13833.33|13811.84|13811.84|0
1692096000000|2023-08-15 10:40:00|13823.74|13823.74|13826.04|13826.04|13830.83|13830.83|13820.19|13820.19|0
1692096300000|2023-08-15 10:45:00|13824.26|13824.26|13795.36|13795.36|13824.26|13824.26|13792.65|13792.65|0
1692096600000|2023-08-15 10:50:00|13798.91|13798.91|13823.95|13823.95|13823.95|13823.95|13798.91|13798.91|0
1692096900000|2023-08-15 10:55:00|13827.5|13827.5|13833.2|13833.2|13835.5|13835.5|13827.5|13827.5|0
1692097200000|2023-08-15 11:00:00|13840.3|13840.3|13836.95|13836.95|13840.5|13840.5|13836.75|13836.75|0
1692097500000|2023-08-15 11:05:00|13833.4|13833.4|13842.67|13842.67|13842.67|13842.67|13827.7|13827.7|0
1692097800000|2023-08-15 11:10:00|13846.22|13846.22|13847.12|13847.12|13847.12|13847.12|13846.22|13846.22|0
1692098100000|2023-08-15 11:15:00|13855.87|13855.87|13859.4|13859.4|13862.12|13862.12|13855.87|13855.87|0
1692098400000|2023-08-15 11:20:00|13862.95|13862.95|13862.95|13862.95|13862.95|13862.95|13862.95|13862.95|0
1692098700000|2023-08-15 11:25:00|13865.66|13865.66|13872.96|13872.96|13872.96|13872.96|13865.66|13865.66|0
1692099000000|2023-08-15 11:30:00|13876.51|13876.51|13880.06|13880.06|13880.06|13880.06|13876.51|13876.51|0
1692099300000|2023-08-15 11:35:00|13881.31|13881.31|13869.21|13869.21|13881.31|13881.31|13869.21|13869.21|0
1692099600000|2023-08-15 11:40:00|13870.44|13870.44|13876.49|13876.49|13876.49|13876.49|13870.44|13870.44|0
1692099900000|2023-08-15 11:45:00|13872.94|13872.94|13872.94|13872.94|13872.94|13872.94|13872.94|13872.94|0
1692100200000|2023-08-15 11:50:00|13869.4|13869.4|13865.65|13865.65|13869.4|13869.4|13865.65|13865.65|0
1692100500000|2023-08-15 11:55:00|13864.4|13864.4|13863.75|13863.75|13870.64|13870.64|13861.05|13861.05|0
1692100800000|2023-08-15 12:00:00|13867.3|13867.3|13877.74|13877.74|13877.74|13877.74|13867.3|13867.3|0
1692101100000|2023-08-15 12:05:00|13873.99|13873.99|13871.69|13871.69|13875.24|13875.24|13870.24|13870.24|0
1692101400000|2023-08-15 12:10:00|13868.15|13868.15|13860|13860|13868.15|13868.15|13857.5|13857.5|0
1692101700000|2023-08-15 12:15:00|13863.55|13863.55|13870.64|13870.64|13870.64|13870.64|13863.55|13863.55|0
1692102000000|2023-08-15 12:20:00|13867.1|13867.1|13867.1|13867.1|13867.1|13867.1|13867.1|13867.1|0
1692102300000|2023-08-15 12:25:00|13874.19|13874.19|13881.08|13881.08|13881.08|13881.08|13872.96|13872.96|0
1692102600000|2023-08-15 12:30:00|13872.17|13872.17|13867.18|13867.18|13880.32|13880.32|13855.08|13855.08|0
1692102900000|2023-08-15 12:35:00|13870.72|13870.72|13868.63|13868.63|13874.27|13874.27|13863.63|13863.63|0
1692103200000|2023-08-15 12:40:00|13879.27|13879.27|13886.37|13886.37|13886.37|13886.37|13879.27|13879.27|0
1692103500000|2023-08-15 12:45:00|13886.78|13886.78|13887.19|13887.19|13887.19|13887.19|13886.78|13886.78|0
1692103800000|2023-08-15 12:50:00|13889.69|13889.69|13881.14|13881.14|13890.94|13890.94|13881.14|13881.14|0
1692104100000|2023-08-15 12:55:00|13876.14|13876.14|13869.88|13869.88|13877.05|13877.05|13869.88|13869.88|0
1692104400000|2023-08-15 13:00:00|13857.39|13857.39|13851.27|13851.27|13857.39|13857.39|13842.94|13842.94|0
1692104700000|2023-08-15 13:05:00|13854.82|13854.82|13860.18|13860.18|13860.18|13860.18|13854.82|13854.82|0
1692105000000|2023-08-15 13:10:00|13863.72|13863.72|13883.65|13883.65|13884.56|13884.56|13860.11|13860.11|0
1692105300000|2023-08-15 13:15:00|13886.15|13886.15|13895.96|13895.96|13897.77|13897.77|13879.2|13879.2|0
1692105600000|2023-08-15 13:20:00|13897.21|13897.21|13902.64|13902.64|13902.64|13902.64|13893.66|13893.66|0
1692105900000|2023-08-15 13:25:00|13899.09|13899.09|13900.48|13900.48|13900.48|13900.48|13895.34|13895.34|0
1692106200000|2023-08-15 13:30:00|13904.03|13904.03|13892.51|13892.51|13908.35|13908.35|13892.51|13892.51|0
1692106500000|2023-08-15 13:35:00|13895.01|13895.01|13898.77|13898.77|13903.57|13903.57|13891.46|13891.46|0
1692106800000|2023-08-15 13:40:00|13895.23|13895.23|13890.43|13890.43|13895.23|13895.23|13886.88|13886.88|0
1692107100000|2023-08-15 13:45:00|13886.88|13886.88|13873.79|13873.79|13886.88|13886.88|13862.04|13862.04|0
1692107400000|2023-08-15 13:50:00|13884.44|13884.44|13913.01|13913.01|13913.01|13913.01|13884.44|13884.44|0
1692107700000|2023-08-15 13:55:00|13920.11|13920.11|13908.18|13908.18|13922.57|13922.57|13908.18|13908.18|0
1692108000000|2023-08-15 14:00:00|13910.68|13910.68|13892.06|13892.06|13910.68|13910.68|13888.31|13888.31|0
1692108300000|2023-08-15 14:05:00|13884.96|13884.96|13855.54|13855.54|13884.96|13884.96|13850.75|13850.75|0
1692108600000|2023-08-15 14:10:00|13854.72|13854.72|13846.19|13846.19|13855.97|13855.97|13835.55|13835.55|0
1692108900000|2023-08-15 14:15:00|13847.02|13847.02|13834.42|13834.42|13850.76|13850.76|13834.42|13834.42|0
1692109200000|2023-08-15 14:20:00|13838.17|13838.17|13857.4|13857.4|13862.83|13862.83|13838.17|13838.17|0
1692109500000|2023-08-15 14:25:00|13856.15|13856.15|13858.46|13858.46|13860.96|13860.96|13841.37|13841.37|0
1692109800000|2023-08-15 14:30:00|13857.21|13857.21|13849.72|13849.72|13863.26|13863.26|13847.22|13847.22|0
1692110100000|2023-08-15 14:35:00|13848.47|13848.47|13847.91|13847.91|13851.46|13851.46|13843.87|13843.87|0
1692110400000|2023-08-15 14:40:00|13841.86|13841.86|13857.5|13857.5|13861.05|13861.05|13841.86|13841.86|0
1692110700000|2023-08-15 14:45:00|13850.41|13850.41|13870.11|13870.11|13870.11|13870.11|13850.41|13850.41|0
1692111000000|2023-08-15 14:50:00|13871.02|13871.02|13862.24|13862.24|13873.31|13873.31|13860.99|13860.99|0
1692111300000|2023-08-15 14:55:00|13860.99|13860.99|13867.29|13867.29|13875.84|13875.84|13860.99|13860.99|0
1692111600000|2023-08-15 15:00:00|13869.79|13869.79|13887.71|13887.71|13887.71|13887.71|13869.79|13869.79|0
1692111900000|2023-08-15 15:05:00|13888.96|13888.96|13898.07|13898.07|13899.32|13899.32|13888.96|13888.96|0
1692112200000|2023-08-15 15:10:00|13900.57|13900.57|13904.5|13904.5|13904.5|13904.5|13889.72|13889.72|0
1692112500000|2023-08-15 15:15:00|13900.95|13900.95|13889.16|13889.16|13900.95|13900.95|13884.71|13884.71|0
1692112800000|2023-08-15 15:20:00|13889.58|13889.58|13883.96|13883.96|13889.58|13889.58|13877.5|13877.5|0
1692113100000|2023-08-15 15:25:00|13885.21|13885.21|13882.1|13882.1|13893.73|13893.73|13878.55|13878.55|0
1692170100000|2023-08-16 07:15:00|13861.18|13861.18|13875.97|13875.97|13877.22|13877.22|13857.83|13857.83|0
1692170400000|2023-08-16 07:20:00|13879.72|13879.72|13892.86|13892.86|13895.36|13895.36|13879.72|13879.72|0
1692170700000|2023-08-16 07:25:00|13895.36|13895.36|13901.41|13901.41|13909.96|13909.96|13895.36|13895.36|0
1692171000000|2023-08-16 07:30:00|13904.96|13904.96|13939.53|13939.53|13939.53|13939.53|13901.41|13901.41|0
1692171300000|2023-08-16 07:35:00|13938.28|13938.28|13943.28|13943.28|13943.28|13943.28|13938.28|13938.28|0
1692171600000|2023-08-16 07:40:00|13946.83|13946.83|13966.62|13966.62|13966.62|13966.62|13946.83|13946.83|0
1692171900000|2023-08-16 07:45:00|13971.62|13971.62|13954.27|13954.27|13971.62|13971.62|13954.27|13954.27|0
1692172200000|2023-08-16 07:50:00|13957.81|13957.81|13952.82|13952.82|13957.81|13957.81|13952.82|13952.82|0
1692172500000|2023-08-16 07:55:00|13945.72|13945.72|13942.17|13942.17|13951.77|13951.77|13942.17|13942.17|0
1692172800000|2023-08-16 08:00:00|13944.67|13944.67|13950.52|13950.52|13954.27|13954.27|13944.67|13944.67|0
1692173100000|2023-08-16 08:05:00|13943.42|13943.42|13948.22|13948.22|13950.52|13950.52|13943.42|13943.42|0
1692173400000|2023-08-16 08:10:00|13943.22|13943.22|13940.92|13940.92|13943.22|13943.22|13936.12|13936.12|0
1692173700000|2023-08-16 08:15:00|13937.37|13937.37|13941.97|13941.97|13941.97|13941.97|13934.87|13934.87|0
1692174000000|2023-08-16 08:20:00|13945.52|13945.52|13959.06|13959.06|13959.06|13959.06|13945.52|13945.52|0
1692174300000|2023-08-16 08:25:00|13955.31|13955.31|13966.37|13966.37|13968.83|13968.83|13955.31|13955.31|0
1692174600000|2023-08-16 08:30:00|13973.87|13973.87|13980.76|13980.76|13980.76|13980.76|13973.46|13973.46|0
1692174900000|2023-08-16 08:35:00|13977.21|13977.21|13975.15|13975.15|13978.46|13978.46|13970.16|13970.16|0
1692175200000|2023-08-16 08:40:00|13985.8|13985.8|13976.2|13976.2|13987.05|13987.05|13976.2|13976.2|0
1692175500000|2023-08-16 08:45:00|13975.79|13975.79|13988.94|13988.94|13991.44|13991.44|13975.79|13975.79|0
1692175800000|2023-08-16 08:50:00|13990.58|13990.58|13994.08|13994.08|13994.33|13994.33|13990.58|13990.58|0
1692176100000|2023-08-16 08:55:00|13995.33|13995.33|13992.83|13992.83|13995.33|13995.33|13992.83|13992.83|0
1692176400000|2023-08-16 09:00:00|13992.42|13992.42|13992.42|13992.42|13992.42|13992.42|13991.17|13991.17|0
1692176700000|2023-08-16 09:05:00|13992.83|13992.83|14001.18|14001.18|14001.18|14001.18|13992.83|13992.83|0
1692177300000|2023-08-16 09:15:00|13994.08|13994.08|13994.08|13994.08|13994.08|13994.08|13994.08|13994.08|0
1692177600000|2023-08-16 09:20:00|13997.63|13997.63|13987.77|13987.77|13997.63|13997.63|13981.72|13981.72|0
1692177900000|2023-08-16 09:25:00|13989.02|13989.02|13993.82|13993.82|13993.82|13993.82|13989.02|13989.02|0
1692178200000|2023-08-16 09:30:00|13996.32|13996.32|14003.2|14003.2|14006.75|14006.75|13996.32|13996.32|0
1692178500000|2023-08-16 09:35:00|13999.45|13999.45|13989.28|13989.28|13999.45|13999.45|13989.28|13989.28|0
1692178800000|2023-08-16 09:40:00|13988.03|13988.03|13974.83|13974.83|13988.03|13988.03|13971.29|13971.29|0
1692179100000|2023-08-16 09:45:00|13969.84|13969.84|13969.31|13969.31|13973.58|13973.58|13969.31|13969.31|0
1692179400000|2023-08-16 09:50:00|13968.06|13968.06|13971.61|13971.61|13971.61|13971.61|13960.97|13960.97|0
1692179700000|2023-08-16 09:55:00|13964.52|13964.52|13968.06|13968.06|13968.06|13968.06|13964.52|13964.52|0
1692180000000|2023-08-16 10:00:00|13971.61|13971.61|13981.41|13981.41|13981.41|13981.41|13971.61|13971.61|0
1692180300000|2023-08-16 10:05:00|13977.86|13977.86|13977.86|13977.86|13977.86|13977.86|13977.86|13977.86|0
1692180600000|2023-08-16 10:10:00|13973.06|13973.06|13959.72|13959.72|13973.06|13973.06|13959.72|13959.72|0
1692180900000|2023-08-16 10:15:00|13960.97|13960.97|13968.26|13968.26|13968.26|13968.26|13960.97|13960.97|0
1692181200000|2023-08-16 10:20:00|13965.77|13965.77|13971.81|13971.81|13971.81|13971.81|13965.77|13965.77|0
1692181500000|2023-08-16 10:25:00|13975.36|13975.36|13976.61|13976.61|13976.61|13976.61|13975.36|13975.36|0
1692181800000|2023-08-16 10:30:00|13975.36|13975.36|13975.36|13975.36|13975.36|13975.36|13975.36|13975.36|0
1692182100000|2023-08-16 10:35:00|13977.86|13977.86|13974.31|13974.31|13977.86|13977.86|13974.31|13974.31|0
1692182400000|2023-08-16 10:40:00|13970.76|13970.76|13957.42|13957.42|13970.76|13970.76|13957.42|13957.42|0
1692182700000|2023-08-16 10:45:00|13960.97|13960.97|13954.71|13954.71|13964.31|13964.31|13954.71|13954.71|0
1692183000000|2023-08-16 10:50:00|13953.46|13953.46|13964.44|13964.44|13967.65|13967.65|13953.46|13953.46|0
1692183300000|2023-08-16 10:55:00|13965.69|13965.69|13980.93|13980.93|13990.52|13990.52|13965.69|13965.69|0
1692183600000|2023-08-16 11:00:00|13982.18|13982.18|13983.43|13983.43|13983.43|13983.43|13978.63|13978.63|0
1692183900000|2023-08-16 11:05:00|13980.93|13980.93|13965.28|13965.28|13980.93|13980.93|13965.28|13965.28|0
1692184200000|2023-08-16 11:10:00|13964.03|13964.03|13960.29|13960.29|13964.03|13964.03|13960.29|13960.29|0
1692184500000|2023-08-16 11:15:00|13956.74|13956.74|13955.69|13955.69|13962.99|13962.99|13955.69|13955.69|0
1692184800000|2023-08-16 11:20:00|13952.14|13952.14|13950.89|13950.89|13952.14|13952.14|13950.37|13950.37|0
1692185100000|2023-08-16 11:25:00|13952.14|13952.14|13960.98|13960.98|13960.98|13960.98|13952.14|13952.14|0
1692185400000|2023-08-16 11:30:00|13958.48|13958.48|13956.84|13956.84|13958.48|13958.48|13956.84|13956.84|0
1692185700000|2023-08-16 11:35:00|13960.58|13960.58|13959.19|13959.19|13961.83|13961.83|13958.29|13958.29|0
1692186000000|2023-08-16 11:40:00|13957.94|13957.94|13961.9|13961.9|13961.9|13961.9|13957.94|13957.94|0
1692186300000|2023-08-16 11:45:00|13962.31|13962.31|13953.37|13953.37|13962.31|13962.31|13953.37|13953.37|0
1692186600000|2023-08-16 11:50:00|13952.12|13952.12|13943.11|13943.11|13957.12|13957.12|13936.86|13936.86|0
1692186900000|2023-08-16 11:55:00|13945.61|13945.61|13938.34|13938.34|13952.28|13952.28|13934.79|13934.79|0
1692187200000|2023-08-16 12:00:00|13935.84|13935.84|13931.69|13931.69|13937.94|13937.94|13928.74|13928.74|0
1692187500000|2023-08-16 12:05:00|13929.91|13929.91|13931.69|13931.69|13931.69|13931.69|13929.91|13929.91|0
1692187800000|2023-08-16 12:10:00|13935.24|13935.24|13935.24|13935.24|13937.74|13937.74|13928.14|13928.14|0
1692188100000|2023-08-16 12:15:00|13938.79|13938.79|13947.05|13947.05|13947.05|13947.05|13938.79|13938.79|0
1692188400000|2023-08-16 12:20:00|13948.3|13948.3|13946.64|13946.64|13948.3|13948.3|13946.64|13946.64|0
1692188700000|2023-08-16 12:25:00|13943.77|13943.77|13950.66|13950.66|13950.86|13950.86|13940.22|13940.22|0
1692189000000|2023-08-16 12:30:00|13954.41|13954.41|13952.5|13952.5|13959.6|13959.6|13952.5|13952.5|0
1692189300000|2023-08-16 12:35:00|13956.05|13956.05|13953.55|13953.55|13956.05|13956.05|13952.5|13952.5|0
1692189600000|2023-08-16 12:40:00|13948.56|13948.56|13946.26|13946.26|13949.8|13949.8|13946.26|13946.26|0
1692189900000|2023-08-16 12:45:00|13942.51|13942.51|13942.51|13942.51|13946.06|13946.06|13942.51|13942.51|0
1692190200000|2023-08-16 12:50:00|13938.96|13938.96|13935.41|13935.41|13938.96|13938.96|13931.66|13931.66|0
1692190500000|2023-08-16 12:55:00|13930.41|13930.41|13933.11|13933.11|13933.11|13933.11|13929.36|13929.36|0
1692190800000|2023-08-16 13:00:00|13929.42|13929.42|13936.25|13936.25|13936.25|13936.25|13929.42|13929.42|0
1692191100000|2023-08-16 13:05:00|13931.25|13931.25|13935|13935|13935|13935|13927.5|13927.5|0
1692191400000|2023-08-16 13:10:00|13936.25|13936.25|13923.52|13923.52|13936.25|13936.25|13923.52|13923.52|0
1692191700000|2023-08-16 13:15:00|13927.06|13927.06|13917.68|13917.68|13929.36|13929.36|13917.68|13917.68|0
1692192000000|2023-08-16 13:20:00|13915.87|13915.87|13916.92|13916.92|13918.17|13918.17|13913.37|13913.37|0
1692192300000|2023-08-16 13:25:00|13917.33|13917.33|13901.88|13901.88|13917.33|13917.33|13898.14|13898.14|0
1692192600000|2023-08-16 13:30:00|13898.34|13898.34|13902.66|13902.66|13915.44|13915.44|13894.79|13894.79|0
1692192900000|2023-08-16 13:35:00|13903.91|13903.91|13909.75|13909.75|13917.05|13917.05|13903.91|13903.91|0
1692193200000|2023-08-16 13:40:00|13913.3|13913.3|13923.16|13923.16|13923.16|13923.16|13913.3|13913.3|0
1692193500000|2023-08-16 13:45:00|13924.41|13924.41|13935.1|13935.1|13936.91|13936.91|13916.07|13916.07|0
1692193800000|2023-08-16 13:50:00|13932.6|13932.6|13910.51|13910.51|13932.6|13932.6|13910.51|13910.51|0
1692194100000|2023-08-16 13:55:00|13903.41|13903.41|13932.8|13932.8|13935.3|13935.3|13896.32|13896.32|0
1692194400000|2023-08-16 14:00:00|13931.55|13931.55|13938.01|13938.01|13940.3|13940.3|13930.09|13930.09|0
1692194700000|2023-08-16 14:05:00|13938.92|13938.92|13939.79|13939.79|13946.41|13946.41|13938.92|13938.92|0
1692195000000|2023-08-16 14:10:00|13938.54|13938.54|13931.24|13931.24|13942.09|13942.09|13931.24|13931.24|0
1692195300000|2023-08-16 14:15:00|13929.99|13929.99|13938.54|13938.54|13938.54|13938.54|13928.74|13928.74|0
1692195600000|2023-08-16 14:20:00|13936.04|13936.04|13920.17|13920.17|13936.04|13936.04|13920.17|13920.17|0
1692195900000|2023-08-16 14:25:00|13918.92|13918.92|13933.11|13933.11|13938.11|13938.11|13918.92|13918.92|0
1692196200000|2023-08-16 14:30:00|13936.86|13936.86|13941.66|13941.66|13941.66|13941.66|13936.66|13936.66|0
1692196500000|2023-08-16 14:35:00|13945.41|13945.41|13932.27|13932.27|13949.16|13949.16|13928.73|13928.73|0
1692196800000|2023-08-16 14:40:00|13933.52|13933.52|13934.35|13934.35|13934.35|13934.35|13933.52|13933.52|0
1692197100000|2023-08-16 14:45:00|13930.8|13930.8|13927.25|13927.25|13934.35|13934.35|13927.25|13927.25|0
1692197400000|2023-08-16 14:50:00|13923.7|13923.7|13932.05|13932.05|13934.55|13934.55|13923.7|13923.7|0
1692197700000|2023-08-16 14:55:00|13930.8|13930.8|13938.09|13938.09|13938.09|13938.09|13930.8|13930.8|0
1692198000000|2023-08-16 15:00:00|13939.34|13939.34|13950.04|13950.04|13950.04|13950.04|13939.34|13939.34|0
1692198300000|2023-08-16 15:05:00|13947.54|13947.54|13930.44|13930.44|13947.54|13947.54|13930.44|13930.44|0
1692198600000|2023-08-16 15:10:00|13929.62|13929.62|13922.33|13922.33|13933.37|13933.37|13911.68|13911.68|0
1692198900000|2023-08-16 15:15:00|13925.88|13925.88|13925.45|13925.45|13931.5|13931.5|13924.4|13924.4|0
1692199200000|2023-08-16 15:20:00|13926.7|13926.7|13932.45|13932.45|13939.13|13939.13|13926.7|13926.7|0
1692199500000|2023-08-16 15:25:00|13928.9|13928.9|13934.56|13934.56|13934.56|13934.56|13922.46|13922.46|0
1692256500000|2023-08-17 07:15:00|13906.51|13906.51|13909.65|13909.65|13914.45|13914.45|13906.1|13906.1|0
1692256800000|2023-08-17 07:20:00|13916.74|13916.74|13894.21|13894.21|13916.74|13916.74|13889.21|13889.21|0
1692257100000|2023-08-17 07:25:00|13890.66|13890.66|13886.92|13886.92|13890.66|13890.66|13884.42|13884.42|0
1692257400000|2023-08-17 07:30:00|13894.01|13894.01|13887.66|13887.66|13898.51|13898.51|13886.21|13886.21|0
1692257700000|2023-08-17 07:35:00|13885.16|13885.16|13891.21|13891.21|13891.21|13891.21|13885.16|13885.16|0
1692258000000|2023-08-17 07:40:00|13887.66|13887.66|13885.16|13885.16|13891.21|13891.21|13878.92|13878.92|0
1692258300000|2023-08-17 07:45:00|13888.71|13888.71|13903.31|13903.31|13905.81|13905.81|13888.71|13888.71|0
1692258600000|2023-08-17 07:50:00|13899.76|13899.76|13885.57|13885.57|13899.76|13899.76|13883.07|13883.07|0
1692258900000|2023-08-17 07:55:00|13886.82|13886.82|13897.66|13897.66|13897.66|13897.66|13884.32|13884.32|0
1692259200000|2023-08-17 08:00:00|13894.11|13894.11|13886.61|13886.61|13894.11|13894.11|13886.61|13886.61|0
1692259500000|2023-08-17 08:05:00|13883.07|13883.07|13874.52|13874.52|13883.07|13883.07|13874.52|13874.52|0
1692259800000|2023-08-17 08:10:00|13870.77|13870.77|13872.02|13872.02|13872.02|13872.02|13869.52|13869.52|0
1692260100000|2023-08-17 08:15:00|13873.27|13873.27|13875.86|13875.86|13881.91|13881.91|13871.26|13871.26|0
1692260400000|2023-08-17 08:20:00|13878.36|13878.36|13881.23|13881.23|13881.23|13881.23|13878.36|13878.36|0
1692260700000|2023-08-17 08:25:00|13877.68|13877.68|13883.04|13883.04|13884.29|13884.29|13873.94|13873.94|0
1692261000000|2023-08-17 08:30:00|13886.59|13886.59|13878.24|13878.24|13886.59|13886.59|13878.24|13878.24|0
1692261300000|2023-08-17 08:35:00|13880.74|13880.74|13884.29|13884.29|13884.29|13884.29|13880.74|13880.74|0
1692261600000|2023-08-17 08:40:00|13877.19|13877.19|13885.54|13885.54|13885.54|13885.54|13877.19|13877.19|0
1692261900000|2023-08-17 08:45:00|13881.99|13881.99|13872.89|13872.89|13881.99|13881.99|13872.89|13872.89|0
1692262200000|2023-08-17 08:50:00|13869.34|13869.34|13854.37|13854.37|13869.34|13869.34|13853.12|13853.12|0
1692262500000|2023-08-17 08:55:00|13857.91|13857.91|13861.59|13861.59|13861.59|13861.59|13857.85|13857.85|0
1692262800000|2023-08-17 09:00:00|13865.14|13865.14|13864.09|13864.09|13868.87|13868.87|13864.09|13864.09|0
1692263100000|2023-08-17 09:05:00|13860.55|13860.55|13836.14|13836.14|13860.55|13860.55|13833.65|13833.65|0
1692263400000|2023-08-17 09:10:00|13825.5|13825.5|13840.94|13840.94|13842.19|13842.19|13825.5|13825.5|0
1692264000000|2023-08-17 09:20:00|13837.39|13837.39|13837.39|13837.39|13840.94|13840.94|13837.39|13837.39|0
1692264300000|2023-08-17 09:25:00|13833.65|13833.65|13845.54|13845.54|13845.54|13845.54|13833.65|13833.65|0
1692264600000|2023-08-17 09:30:00|13848.04|13848.04|13853.69|13853.69|13862.23|13862.23|13848.04|13848.04|0
1692264900000|2023-08-17 09:35:00|13850.14|13850.14|13874.13|13874.13|13874.13|13874.13|13850.14|13850.14|0
1692265200000|2023-08-17 09:40:00|13872.49|13872.49|13865.39|13865.39|13872.49|13872.49|13865.39|13865.39|0
1692265500000|2023-08-17 09:45:00|13872.49|13872.49|13876.24|13876.24|13876.24|13876.24|13872.49|13872.49|0
1692266100000|2023-08-17 09:55:00|13878.29|13878.29|13881.84|13881.84|13881.84|13881.84|13874.74|13874.74|0
1692266700000|2023-08-17 10:05:00|13885.38|13885.38|13889.13|13889.13|13889.13|13889.13|13885.38|13885.38|0
1692267000000|2023-08-17 10:10:00|13885.59|13885.59|13896.41|13896.41|13896.41|13896.41|13885.59|13885.59|0
1692267300000|2023-08-17 10:15:00|13892.86|13892.86|13889.12|13889.12|13892.86|13892.86|13885.57|13885.57|0
1692267900000|2023-08-17 10:25:00|13892.66|13892.66|13889.12|13889.12|13892.66|13892.66|13889.12|13889.12|0
1692268200000|2023-08-17 10:30:00|13882.02|13882.02|13884.52|13884.52|13884.52|13884.52|13882.02|13882.02|0
1692268500000|2023-08-17 10:35:00|13888.07|13888.07|13889.32|13889.32|13893.06|13893.06|13888.07|13888.07|0
1692268800000|2023-08-17 10:40:00|13894.74|13894.74|13902.04|13902.04|13902.04|13902.04|13894.74|13894.74|0
1692269100000|2023-08-17 10:45:00|13894.94|13894.94|13887.56|13887.56|13894.94|13894.94|13887.56|13887.56|0
1692269400000|2023-08-17 10:50:00|13884.01|13884.01|13887.76|13887.76|13894.85|13894.85|13884.01|13884.01|0
1692269700000|2023-08-17 10:55:00|13891.51|13891.51|13891.51|13891.51|13899|13899|13891.51|13891.51|0
1692270000000|2023-08-17 11:00:00|13884.41|13884.41|13895.12|13895.12|13895.12|13895.12|13884.41|13884.41|0
1692270300000|2023-08-17 11:05:00|13891.57|13891.57|13895.32|13895.32|13895.32|13895.32|13891.57|13891.57|0
1692270600000|2023-08-17 11:10:00|13892.82|13892.82|13873.63|13873.63|13892.82|13892.82|13873.63|13873.63|0
1692270900000|2023-08-17 11:15:00|13877.18|13877.18|13877.18|13877.18|13877.18|13877.18|13877.18|13877.18|0
1692271200000|2023-08-17 11:20:00|13878.43|13878.43|13878.43|13878.43|13878.43|13878.43|13878.43|13878.43|0
1692271500000|2023-08-17 11:25:00|13881.98|13881.98|13878.43|13878.43|13881.98|13881.98|13874.68|13874.68|0
1692271800000|2023-08-17 11:30:00|13875.93|13875.93|13871.62|13871.62|13879.12|13879.12|13868.07|13868.07|0
1692272100000|2023-08-17 11:35:00|13875.17|13875.17|13879.97|13879.97|13879.97|13879.97|13875.17|13875.17|0
1692272700000|2023-08-17 11:45:00|13882.47|13882.47|13860.38|13860.38|13883.72|13883.72|13860.38|13860.38|0
1692273000000|2023-08-17 11:50:00|13862.88|13862.88|13866.42|13866.42|13866.42|13866.42|13862.88|13862.88|0
1692273600000|2023-08-17 12:00:00|13867.67|13867.67|13860.58|13860.58|13873.72|13873.72|13860.58|13860.58|0
1692273900000|2023-08-17 12:05:00|13855.58|13855.58|13850.58|13850.58|13855.58|13855.58|13850.58|13850.58|0
1692274200000|2023-08-17 12:10:00|13848.08|13848.08|13848.08|13848.08|13848.08|13848.08|13848.08|13848.08|0
1692274500000|2023-08-17 12:15:00|13849.33|13849.33|13846.4|13846.4|13851.83|13851.83|13846.4|13846.4|0
1692274800000|2023-08-17 12:20:00|13845.16|13845.16|13839.11|13839.11|13845.16|13845.16|13837.86|13837.86|0
1692275100000|2023-08-17 12:25:00|13841.61|13841.61|13843.91|13843.91|13845.16|13845.16|13841.61|13841.61|0
1692275400000|2023-08-17 12:30:00|13840.36|13840.36|13831.01|13831.01|13840.36|13840.36|13831.01|13831.01|0
1692275700000|2023-08-17 12:35:00|13837.26|13837.26|13835.52|13835.52|13837.26|13837.26|13833.71|13833.71|0
1692276000000|2023-08-17 12:40:00|13839.06|13839.06|13847.41|13847.41|13847.41|13847.41|13839.06|13839.06|0
1692276600000|2023-08-17 12:50:00|13843.86|13843.86|13839.06|13839.06|13845.11|13845.11|13839.06|13839.06|0
1692276900000|2023-08-17 12:55:00|13839.97|13839.97|13841.22|13841.22|13841.22|13841.22|13838.72|13838.72|0
1692277200000|2023-08-17 13:00:00|13838.72|13838.72|13830.37|13830.37|13838.72|13838.72|13830.37|13830.37|0
1692277500000|2023-08-17 13:05:00|13831.62|13831.62|13838.72|13838.72|13842.27|13842.27|13831.62|13831.62|0
1692277800000|2023-08-17 13:10:00|13842.27|13842.27|13849.76|13849.76|13858.51|13858.51|13842.27|13842.27|0
1692278100000|2023-08-17 13:15:00|13846.22|13846.22|13835.57|13835.57|13846.22|13846.22|13835.57|13835.57|0
1692278400000|2023-08-17 13:20:00|13832.02|13832.02|13817.63|13817.63|13832.02|13832.02|13817.63|13817.63|0
1692278700000|2023-08-17 13:25:00|13816.38|13816.38|13812.83|13812.83|13816.38|13816.38|13812.83|13812.83|0
1692279000000|2023-08-17 13:30:00|13814.08|13814.08|13804.48|13804.48|13814.08|13814.08|13800.93|13800.93|0
1692279300000|2023-08-17 13:35:00|13808.23|13808.23|13806.84|13806.84|13808.23|13808.23|13803.09|13803.09|0
1692279600000|2023-08-17 13:40:00|13803.29|13803.29|13815.04|13815.04|13819.69|13819.69|13799.74|13799.74|0
1692279900000|2023-08-17 13:45:00|13811.49|13811.49|13803.28|13803.28|13812.93|13812.93|13795.63|13795.63|0
1692280200000|2023-08-17 13:50:00|13801.47|13801.47|13789.58|13789.58|13801.47|13801.47|13789.58|13789.58|0
1692280500000|2023-08-17 13:55:00|13782.49|13782.49|13782.83|13782.83|13787.63|13787.63|13780.19|13780.19|0
1692280800000|2023-08-17 14:00:00|13775.73|13775.73|13819.31|13819.31|13821.81|13821.81|13775.73|13775.73|0
1692281100000|2023-08-17 14:05:00|13810.56|13810.56|13813.91|13813.91|13813.91|13813.91|13798.26|13798.26|0
1692281400000|2023-08-17 14:10:00|13811.41|13811.41|13816.6|13816.6|13816.6|13816.6|13807.23|13807.23|0
1692281700000|2023-08-17 14:15:00|13820.35|13820.35|13816.17|13816.17|13820.35|13820.35|13812.42|13812.42|0
1692282000000|2023-08-17 14:20:00|13814.92|13814.92|13813.87|13813.87|13816.17|13816.17|13810.13|13810.13|0
1692282300000|2023-08-17 14:25:00|13806.78|13806.78|13797.61|13797.61|13806.78|13806.78|13796.36|13796.36|0
1692282600000|2023-08-17 14:30:00|13798.86|13798.86|13788.28|13788.28|13811.76|13811.76|13788.28|13788.28|0
1692282900000|2023-08-17 14:35:00|13785.57|13785.57|13764.93|13764.93|13785.57|13785.57|13757.63|13757.63|0
1692283200000|2023-08-17 14:40:00|13772.23|13772.23|13794.77|13794.77|13811.46|13811.46|13768.68|13768.68|0
1692283500000|2023-08-17 14:45:00|13797.27|13797.27|13785.37|13785.37|13797.27|13797.27|13785.37|13785.37|0
1692283800000|2023-08-17 14:50:00|13781.82|13781.82|13772.65|13772.65|13781.82|13781.82|13762.71|13762.71|0
1692284100000|2023-08-17 14:55:00|13773.9|13773.9|13783.9|13783.9|13785.15|13785.15|13773.9|13773.9|0
1692284400000|2023-08-17 15:00:00|13785.15|13785.15|13767.17|13767.17|13785.97|13785.97|13763.85|13763.85|0
1692284700000|2023-08-17 15:05:00|13763.62|13763.62|13736.88|13736.88|13763.62|13763.62|13736.88|13736.88|0
1692285000000|2023-08-17 15:10:00|13738.13|13738.13|13758.77|13758.77|13758.77|13758.77|13738.13|13738.13|0
1692285300000|2023-08-17 15:15:00|13760.02|13760.02|13756.43|13756.43|13761.07|13761.07|13750.39|13750.39|0
1692285600000|2023-08-17 15:20:00|13752.89|13752.89|13764.81|13764.81|13773.72|13773.72|13742.24|13742.24|0
1692285900000|2023-08-17 15:25:00|13768.36|13768.36|13763.73|13763.73|13774.41|13774.41|13758.17|13758.17|0
1692342900000|2023-08-18 07:15:00|13697.34|13697.34|13664.57|13664.57|13697.34|13697.34|13647.14|13647.14|0
1692343200000|2023-08-18 07:20:00|13665.99|13665.99|13642.01|13642.01|13674.5|13674.5|13642.01|13642.01|0
1692343500000|2023-08-18 07:25:00|13632.02|13632.02|13625.15|13625.15|13639.52|13639.52|13625.15|13625.15|0
1692343800000|2023-08-18 07:30:00|13621.4|13621.4|13589.1|13589.1|13625.66|13625.66|13589.1|13589.1|0
1692344100000|2023-08-18 07:35:00|13584.84|13584.84|13577.79|13577.79|13594.31|13594.31|13575.12|13575.12|0
1692344400000|2023-08-18 07:40:00|13576.37|13576.37|13580.48|13580.48|13582.07|13582.07|13576.37|13576.37|0
1692344700000|2023-08-18 07:45:00|13587.57|13587.57|13570.31|13570.31|13593.82|13593.82|13570.31|13570.31|0
1692345000000|2023-08-18 07:50:00|13566.56|13566.56|13556.63|13556.63|13566.56|13566.56|13545.27|13545.27|0
1692345300000|2023-08-18 07:55:00|13555.38|13555.38|13518.35|13518.35|13555.38|13555.38|13515.85|13515.85|0
1692345600000|2023-08-18 08:00:00|13516.93|13516.93|13543.28|13543.28|13544.7|13544.7|13516.93|13516.93|0
1692345900000|2023-08-18 08:05:00|13553.28|13553.28|13525.47|13525.47|13554.53|13554.53|13525.47|13525.47|0
1692346200000|2023-08-18 08:10:00|13524.05|13524.05|13529.3|13529.3|13530.55|13530.55|13524.05|13524.05|0
1692346500000|2023-08-18 08:15:00|13534.98|13534.98|13511.94|13511.94|13539.23|13539.23|13511.94|13511.94|0
1692346800000|2023-08-18 08:20:00|13519.44|13519.44|13516.51|13516.51|13521.03|13521.03|13516.51|13516.51|0
1692347100000|2023-08-18 08:25:00|13512.26|13512.26|13503.17|13503.17|13512.26|13512.26|13503.17|13503.17|0
1692347400000|2023-08-18 08:30:00|13504.59|13504.59|13510.15|13510.15|13514.96|13514.96|13504.59|13504.59|0
1692347700000|2023-08-18 08:35:00|13508.73|13508.73|13488.62|13488.62|13509.98|13509.98|13487.37|13487.37|0
1692348000000|2023-08-18 08:40:00|13490.04|13490.04|13492.38|13492.38|13501.13|13501.13|13485.78|13485.78|0
1692348300000|2023-08-18 08:45:00|13489.54|13489.54|13490.18|13490.18|13493.97|13493.97|13479.16|13479.16|0
1692348600000|2023-08-18 08:50:00|13487.34|13487.34|13491.6|13491.6|13494.44|13494.44|13487.34|13487.34|0
1692348900000|2023-08-18 08:55:00|13490.35|13490.35|13491.6|13491.6|13492.85|13492.85|13487.34|13487.34|0
1692349200000|2023-08-18 09:00:00|13492.5|13492.5|13504.5|13504.5|13514.87|13514.87|13492.5|13492.5|0
1692349500000|2023-08-18 09:05:00|13505.92|13505.92|13512.26|13512.26|13521.52|13521.52|13505.92|13505.92|0
1692350100000|2023-08-18 09:15:00|13510.84|13510.84|13490.74|13490.74|13510.84|13510.84|13489.49|13489.49|0
1692350400000|2023-08-18 09:20:00|13487.9|13487.9|13486.31|13486.31|13490.4|13490.4|13482.73|13482.73|0
1692350700000|2023-08-18 09:25:00|13482.06|13482.06|13475.91|13475.91|13482.06|13482.06|13475.81|13475.81|0
1692351000000|2023-08-18 09:30:00|13473.07|13473.07|13502.7|13502.7|13502.7|13502.7|13467.51|13467.51|0
1692351300000|2023-08-18 09:35:00|13506.45|13506.45|13519.96|13519.96|13519.96|13519.96|13506.45|13506.45|0
1692351600000|2023-08-18 09:40:00|13521.21|13521.21|13523.71|13523.71|13523.71|13523.71|13521.21|13521.21|0
1692351900000|2023-08-18 09:45:00|13526.55|13526.55|13524.39|13524.39|13526.72|13526.72|13520.13|13520.13|0
1692352200000|2023-08-18 09:50:00|13527.23|13527.23|13526.03|13526.03|13527.23|13527.23|13524.39|13524.39|0
1692352500000|2023-08-18 09:55:00|13525.13|13525.13|13524.22|13524.22|13525.64|13525.64|13524.22|13524.22|0
1692352800000|2023-08-18 10:00:00|13526.72|13526.72|13531.15|13531.15|13531.15|13531.15|13525.3|13525.3|0
1692353100000|2023-08-18 10:05:00|13532.57|13532.57|13539.16|13539.16|13539.16|13539.16|13532.57|13532.57|0
1692353400000|2023-08-18 10:10:00|13540.97|13540.97|13537.96|13537.96|13542.21|13542.21|13537.96|13537.96|0
1692353700000|2023-08-18 10:15:00|13536.54|13536.54|13534.95|13534.95|13536.54|13536.54|13532.28|13532.28|0
1692354000000|2023-08-18 10:20:00|13537.79|13537.79|13534.04|13534.04|13543.12|13543.12|13534.04|13534.04|0
1692354300000|2023-08-18 10:25:00|13536.54|13536.54|13522.64|13522.64|13536.54|13536.54|13522.64|13522.64|0
1692354900000|2023-08-18 10:35:00|13524.06|13524.06|13529.57|13529.57|13529.57|13529.57|13524.06|13524.06|0
1692355200000|2023-08-18 10:40:00|13534.56|13534.56|13540.42|13540.42|13542.74|13542.74|13534.56|13534.56|0
1692355800000|2023-08-18 10:50:00|13541.84|13541.84|13541.84|13541.84|13544.68|13544.68|13541.84|13541.84|0
1692356100000|2023-08-18 10:55:00|13544.68|13544.68|13542.95|13542.95|13549.33|13549.33|13537.27|13537.27|0
1692356400000|2023-08-18 11:00:00|13541.53|13541.53|13540.28|13540.28|13541.53|13541.53|13540.28|13540.28|0
1692356700000|2023-08-18 11:05:00|13533.19|13533.19|13532.11|13532.11|13533.19|13533.19|13529.27|13529.27|0
1692357000000|2023-08-18 11:10:00|13529.61|13529.61|13522.68|13522.68|13530.86|13530.86|13522.68|13522.68|0
1692357300000|2023-08-18 11:15:00|13525.52|13525.52|13533.51|13533.51|13536.01|13536.01|13525.52|13525.52|0
1692357600000|2023-08-18 11:20:00|13529.25|13529.25|13529.42|13529.42|13529.42|13529.42|13528.01|13528.01|0
1692357900000|2023-08-18 11:25:00|13527.62|13527.62|13524.39|13524.39|13527.62|13527.62|13524.39|13524.39|0
1692358200000|2023-08-18 11:30:00|13526.89|13526.89|13523.88|13523.88|13526.89|13526.89|13522.46|13522.46|0
1692358500000|2023-08-18 11:35:00|13525.3|13525.3|13522.06|13522.06|13526.72|13526.72|13515.47|13515.47|0
1692358800000|2023-08-18 11:40:00|13520.64|13520.64|13527.65|13527.65|13530.93|13530.93|13519.39|13519.39|0
1692359100000|2023-08-18 11:45:00|13526.23|13526.23|13524.81|13524.81|13526.23|13526.23|13523.39|13523.39|0
1692359400000|2023-08-18 11:50:00|13521.97|13521.97|13507.46|13507.46|13521.97|13521.97|13506.04|13506.04|0
1692359700000|2023-08-18 11:55:00|13513.14|13513.14|13521.88|13521.88|13522.78|13522.78|13513.14|13513.14|0
1692360000000|2023-08-18 12:00:00|13516.95|13516.95|13528.09|13528.09|13528.09|13528.09|13512.7|13512.7|0
1692360300000|2023-08-18 12:05:00|13525.25|13525.25|13520.6|13520.6|13525.76|13525.76|13520.6|13520.6|0
1692360600000|2023-08-18 12:10:00|13523.43|13523.43|13532.86|13532.86|13532.86|13532.86|13523.43|13523.43|0
1692360900000|2023-08-18 12:15:00|13525.76|13525.76|13513.07|13513.07|13525.93|13525.93|13513.07|13513.07|0
1692361200000|2023-08-18 12:20:00|13510.57|13510.57|13507.96|13507.96|13510.8|13510.8|13506.54|13506.54|0
1692361500000|2023-08-18 12:25:00|13510.46|13510.46|13514.54|13514.54|13514.54|13514.54|13510.46|13510.46|0
1692361800000|2023-08-18 12:30:00|13509.55|13509.55|13492.97|13492.97|13509.55|13509.55|13491.55|13491.55|0
1692362100000|2023-08-18 12:35:00|13491.55|13491.55|13486.7|13486.7|13494.39|13494.39|13485.88|13485.88|0
1692362400000|2023-08-18 12:40:00|13489.2|13489.2|13487.27|13487.27|13490.62|13490.62|13481.02|13481.02|0
1692362700000|2023-08-18 12:45:00|13485.85|13485.85|13466.66|13466.66|13485.85|13485.85|13463.99|13463.99|0
1692363000000|2023-08-18 12:50:00|13465.24|13465.24|13452.39|13452.39|13465.24|13465.24|13452.39|13452.39|0
1692363300000|2023-08-18 12:55:00|13458.07|13458.07|13463.41|13463.41|13463.41|13463.41|13458.07|13458.07|0
1692363600000|2023-08-18 13:00:00|13459.16|13459.16|13467.67|13467.67|13467.67|13467.67|13453.99|13453.99|0
1692363900000|2023-08-18 13:05:00|13472.66|13472.66|13486.52|13486.52|13486.52|13486.52|13472.66|13472.66|0
1692364200000|2023-08-18 13:10:00|13485.1|13485.1|13483.33|13483.33|13492.59|13492.59|13483.33|13483.33|0
1692364500000|2023-08-18 13:15:00|13480.83|13480.83|13471.02|13471.02|13480.83|13480.83|13471.02|13471.02|0
1692364800000|2023-08-18 13:20:00|13469.38|13469.38|13472.03|13472.03|13472.03|13472.03|13467.96|13467.96|0
1692365100000|2023-08-18 13:25:00|13469.19|13469.19|13449.45|13449.45|13469.19|13469.19|13444.03|13444.03|0
1692365400000|2023-08-18 13:30:00|13446.61|13446.61|13449.04|13449.04|13449.04|13449.04|13419.74|13419.74|0
1692365700000|2023-08-18 13:35:00|13447.62|13447.62|13461.09|13461.09|13469.09|13469.09|13444.78|13444.78|0
1692366000000|2023-08-18 13:40:00|13463.93|13463.93|13463.08|13463.08|13470.34|13470.34|13459.33|13459.33|0
1692366300000|2023-08-18 13:45:00|13464.5|13464.5|13471.25|13471.25|13477.1|13477.1|13459.16|13459.16|0
1692366600000|2023-08-18 13:50:00|13474.09|13474.09|13474.87|13474.87|13484.08|13484.08|13470.39|13470.39|0
1692366900000|2023-08-18 13:55:00|13473.45|13473.45|13459.9|13459.9|13473.45|13473.45|13459.9|13459.9|0
1692367200000|2023-08-18 14:00:00|13458.48|13458.48|13450.23|13450.23|13458.48|13458.48|13442.05|13442.05|0
1692367500000|2023-08-18 14:05:00|13447.39|13447.39|13469.95|13469.95|13469.95|13469.95|13447.39|13447.39|0
1692367800000|2023-08-18 14:10:00|13468.7|13468.7|13476.12|13476.12|13476.12|13476.12|13464.22|13464.22|0
1692368100000|2023-08-18 14:15:00|13476.53|13476.53|13479.37|13479.37|13479.37|13479.37|13469.78|13469.78|0
1692368400000|2023-08-18 14:20:00|13485.05|13485.05|13503.1|13503.1|13504.35|13504.35|13485.05|13485.05|0
1692368700000|2023-08-18 14:25:00|13501.68|13501.68|13480.22|13480.22|13501.68|13501.68|13478.06|13478.06|0
1692369000000|2023-08-18 14:30:00|13475.22|13475.22|13481.98|13481.98|13481.98|13481.98|13470.96|13470.96|0
1692369300000|2023-08-18 14:35:00|13484.82|13484.82|13493.56|13493.56|13494.41|13494.41|13483.57|13483.57|0
1692369600000|2023-08-18 14:40:00|13494.38|13494.38|13499.89|13499.89|13499.89|13499.89|13494.38|13494.38|0
1692369900000|2023-08-18 14:45:00|13501.53|13501.53|13498.62|13498.62|13501.87|13501.87|13497.39|13497.39|0
1692370200000|2023-08-18 14:50:00|13499.52|13499.52|13512.87|13512.87|13512.87|13512.87|13496.68|13496.68|0
1692370500000|2023-08-18 14:55:00|13514.29|13514.29|13540.81|13540.81|13540.81|13540.81|13514.29|13514.29|0
1692370800000|2023-08-18 15:00:00|13544.56|13544.56|13568.61|13568.61|13568.61|13568.61|13543.37|13543.37|0
1692371100000|2023-08-18 15:05:00|13569.51|13569.51|13574.53|13574.53|13581.87|13581.87|13569.51|13569.51|0
1692371400000|2023-08-18 15:10:00|13577.37|13577.37|13572.64|13572.64|13581.85|13581.85|13572.64|13572.64|0
1692371700000|2023-08-18 15:15:00|13574.06|13574.06|13578.25|13578.25|13581.09|13581.09|13574.06|13574.06|0
1692372000000|2023-08-18 15:20:00|13577|13577|13557.98|13557.98|13577|13577|13556.39|13556.39|0
1692372300000|2023-08-18 15:25:00|13559.4|13559.4|13548.09|13548.09|13561.33|13561.33|13548.09|13548.09|0
1692602100000|2023-08-21 07:15:00|13472.49|13472.49|13462.5|13462.5|13472.49|13472.49|13451.15|13451.15|0
1692602400000|2023-08-21 07:20:00|13463.92|13463.92|13444.16|13444.16|13466.76|13466.76|13444.16|13444.16|0
1692602700000|2023-08-21 07:25:00|13448.42|13448.42|13465.91|13465.91|13467.33|13467.33|13448.42|13448.42|0
1692603000000|2023-08-21 07:30:00|13461.65|13461.65|13470.17|13470.17|13470.17|13470.17|13461.65|13461.65|0
1692603300000|2023-08-21 07:35:00|13465.91|13465.91|13475.51|13475.51|13475.51|13475.51|13465.91|13465.91|0
1692603600000|2023-08-21 07:40:00|13469.26|13469.26|13471.93|13471.93|13471.93|13471.93|13465|13465|0
1692603900000|2023-08-21 07:45:00|13474.77|13474.77|13471.76|13471.76|13474.77|13474.77|13468.01|13468.01|0
1692604200000|2023-08-21 07:50:00|13470.34|13470.34|13468.92|13468.92|13470.34|13470.34|13468.92|13468.92|0
1692604500000|2023-08-21 07:55:00|13462.67|13462.67|13473.18|13473.18|13473.18|13473.18|13462.67|13462.67|0
1692604800000|2023-08-21 08:00:00|13470.34|13470.34|13464.4|13464.4|13474.6|13474.6|13464.4|13464.4|0
1692605100000|2023-08-21 08:05:00|13456.9|13456.9|13456.9|13456.9|13456.9|13456.9|13456.9|13456.9|0
1692605400000|2023-08-21 08:10:00|13445.55|13445.55|13441.29|13441.29|13445.55|13445.55|13439.87|13439.87|0
1692605700000|2023-08-21 08:15:00|13439.87|13439.87|13439.87|13439.87|13439.87|13439.87|13439.87|13439.87|0
1692606000000|2023-08-21 08:20:00|13441.12|13441.12|13445.04|13445.04|13445.04|13445.04|13441.12|13441.12|0
1692606300000|2023-08-21 08:25:00|13446.29|13446.29|13451.96|13451.96|13451.96|13451.96|13446.29|13446.29|0
1692606600000|2023-08-21 08:30:00|13449.13|13449.13|13449.13|13449.13|13449.13|13449.13|13449.13|13449.13|0
1692606900000|2023-08-21 08:35:00|13453.38|13453.38|13456.05|13456.05|13456.05|13456.05|13451.96|13451.96|0
1692607200000|2023-08-21 08:40:00|13457.86|13457.86|13464.11|13464.11|13464.11|13464.11|13457.86|13457.86|0
1692607500000|2023-08-21 08:45:00|13462.3|13462.3|13477.57|13477.57|13477.57|13477.57|13458.55|13458.55|0
1692607800000|2023-08-21 08:50:00|13478.82|13478.82|13480.46|13480.46|13483.3|13483.3|13474.57|13474.57|0
1692608100000|2023-08-21 08:55:00|13481.88|13481.88|13466.78|13466.78|13481.88|13481.88|13466.78|13466.78|0
1692608400000|2023-08-21 09:00:00|13468.2|13468.2|13468.2|13468.2|13468.2|13468.2|13466.78|13466.78|0
1692608700000|2023-08-21 09:05:00|13473.88|13473.88|13473.88|13473.88|13473.88|13473.88|13473.88|13473.88|0
1692609000000|2023-08-21 09:10:00|13472.46|13472.46|13469.96|13469.96|13472.46|13472.46|13469.96|13469.96|0
1692609300000|2023-08-21 09:15:00|13462.86|13462.86|13462.47|13462.47|13462.86|13462.86|13461.05|13461.05|0
1692609600000|2023-08-21 09:20:00|13459.97|13459.97|13473.49|13473.49|13473.49|13473.49|13459.97|13459.97|0
1692609900000|2023-08-21 09:25:00|13475.99|13475.99|13471.9|13471.9|13484.33|13484.33|13471.9|13471.9|0
1692610200000|2023-08-21 09:30:00|13465.65|13465.65|13470.72|13470.72|13481.26|13481.26|13465.65|13465.65|0
1692610500000|2023-08-21 09:35:00|13472.14|13472.14|13482.07|13482.07|13482.07|13482.07|13472.14|13472.14|0
1692610800000|2023-08-21 09:40:00|13474.98|13474.98|13480.42|13480.42|13483.26|13483.26|13472.14|13472.14|0
1692611100000|2023-08-21 09:45:00|13479.19|13479.19|13479.4|13479.4|13479.4|13479.4|13476.69|13476.69|0
1692611400000|2023-08-21 09:50:00|13481.9|13481.9|13479.4|13479.4|13481.9|13481.9|13479.4|13479.4|0
1692611700000|2023-08-21 09:55:00|13478.15|13478.15|13479.4|13479.4|13479.4|13479.4|13478.15|13478.15|0
1692612000000|2023-08-21 10:00:00|13475.14|13475.14|13475.14|13475.14|13475.14|13475.14|13475.14|13475.14|0
1692612300000|2023-08-21 10:05:00|13472.3|13472.3|13474.97|13474.97|13476.22|13476.22|13472.3|13472.3|0
1692612600000|2023-08-21 10:10:00|13473.16|13473.16|13470.49|13470.49|13473.16|13473.16|13470.49|13470.49|0
1692613200000|2023-08-21 10:20:00|13463|13463|13463.34|13463.34|13464.25|13464.25|13463|13463|0
1692613500000|2023-08-21 10:25:00|13453.41|13453.41|13449.66|13449.66|13453.41|13453.41|13449.66|13449.66|0
1692613800000|2023-08-21 10:30:00|13447.61|13447.61|13447.61|13447.61|13447.61|13447.61|13447.61|13447.61|0
1692614100000|2023-08-21 10:35:00|13445.11|13445.11|13445.11|13445.11|13445.11|13445.11|13445.11|13445.11|0
1692614400000|2023-08-21 10:40:00|13447.94|13447.94|13438.26|13438.26|13447.94|13447.94|13438.26|13438.26|0
1692614700000|2023-08-21 10:45:00|13442|13442|13436.56|13436.56|13442.42|13442.42|13436.56|13436.56|0
1692615000000|2023-08-21 10:50:00|13439.4|13439.4|13441.13|13441.13|13441.13|13441.13|13439.4|13439.4|0
1692615300000|2023-08-21 10:55:00|13439.71|13439.71|13439.71|13439.71|13439.71|13439.71|13439.71|13439.71|0
1692615600000|2023-08-21 11:00:00|13438.29|13438.29|13441.3|13441.3|13441.3|13441.3|13435.62|13435.62|0
1692615900000|2023-08-21 11:05:00|13442.55|13442.55|13443.79|13443.79|13446.63|13446.63|13442.55|13442.55|0
1692616200000|2023-08-21 11:10:00|13445.21|13445.21|13440.91|13440.91|13445.21|13445.21|13440.91|13440.91|0
1692616500000|2023-08-21 11:15:00|13439.49|13439.49|13439.49|13439.49|13441.3|13441.3|13439.49|13439.49|0
1692616800000|2023-08-21 11:20:00|13442.2|13442.2|13444.7|13444.7|13446.12|13446.12|13442.2|13442.2|0
1692617100000|2023-08-21 11:25:00|13448.45|13448.45|13447.2|13447.2|13448.45|13448.45|13447.2|13447.2|0
1692617700000|2023-08-21 11:35:00|13444.7|13444.7|13452.37|13452.37|13452.37|13452.37|13444.7|13444.7|0
1692618000000|2023-08-21 11:40:00|13450.95|13450.95|13456.29|13456.29|13457.7|13457.7|13450.95|13450.95|0
1692618300000|2023-08-21 11:45:00|13454.64|13454.64|13451.8|13451.8|13454.64|13454.64|13451.8|13451.8|0
1692618600000|2023-08-21 11:50:00|13453.22|13453.22|13453.22|13453.22|13453.22|13453.22|13453.22|13453.22|0
1692618900000|2023-08-21 11:55:00|13458.9|13458.9|13449.31|13449.31|13458.9|13458.9|13449.31|13449.31|0
1692619200000|2023-08-21 12:00:00|13450.72|13450.72|13449.31|13449.31|13450.72|13450.72|13449.31|13449.31|0
1692619500000|2023-08-21 12:05:00|13447.89|13447.89|13442.72|13442.72|13447.89|13447.89|13442.72|13442.72|0
1692619800000|2023-08-21 12:10:00|13445.22|13445.22|13445.22|13445.22|13445.22|13445.22|13445.22|13445.22|0
1692620100000|2023-08-21 12:15:00|13442.38|13442.38|13439.88|13439.88|13442.38|13442.38|13435.96|13435.96|0
1692620400000|2023-08-21 12:20:00|13441.13|13441.13|13446.81|13446.81|13448.23|13448.23|13441.13|13441.13|0
1692620700000|2023-08-21 12:25:00|13445.39|13445.39|13444.14|13444.14|13445.39|13445.39|13444.14|13444.14|0
1692621000000|2023-08-21 12:30:00|13440.39|13440.39|13426.22|13426.22|13440.39|13440.39|13426.22|13426.22|0
1692621300000|2023-08-21 12:35:00|13422.47|13422.47|13420.88|13420.88|13423.72|13423.72|13420.88|13420.88|0
1692621600000|2023-08-21 12:40:00|13422.3|13422.3|13422.3|13422.3|13425.14|13425.14|13422.3|13422.3|0
1692621900000|2023-08-21 12:45:00|13417.3|13417.3|13419.8|13419.8|13419.8|13419.8|13415.89|13415.89|0
1692622200000|2023-08-21 12:50:00|13418.38|13418.38|13421.05|13421.05|13424.8|13424.8|13418.21|13418.21|0
1692622500000|2023-08-21 12:55:00|13423.89|13423.89|13420.88|13420.88|13427.98|13427.98|13420.88|13420.88|0
1692622800000|2023-08-21 13:00:00|13419.63|13419.63|13403.73|13403.73|13419.63|13419.63|13403.73|13403.73|0
1692623100000|2023-08-21 13:05:00|13398.74|13398.74|13406.74|13406.74|13409.24|13409.24|13398.74|13398.74|0
1692623400000|2023-08-21 13:10:00|13407.97|13407.97|13404.74|13404.74|13410.25|13410.25|13404.74|13404.74|0
1692623700000|2023-08-21 13:15:00|13406.16|13406.16|13402.58|13402.58|13406.33|13406.33|13398.83|13398.83|0
1692624000000|2023-08-21 13:20:00|13404|13404|13407.56|13407.56|13407.79|13407.79|13399.74|13399.74|0
1692624300000|2023-08-21 13:25:00|13400.47|13400.47|13388.71|13388.71|13400.47|13400.47|13384.45|13384.45|0
1692624600000|2023-08-21 13:30:00|13391.21|13391.21|13391.44|13391.44|13405.55|13405.55|13391.21|13391.21|0
1692624900000|2023-08-21 13:35:00|13394.28|13394.28|13408.02|13408.02|13408.02|13408.02|13394.28|13394.28|0
1692625200000|2023-08-21 13:40:00|13406.77|13406.77|13387.25|13387.25|13406.77|13406.77|13387.25|13387.25|0
1692625500000|2023-08-21 13:45:00|13381.91|13381.91|13390.48|13390.48|13390.48|13390.48|13381.91|13381.91|0
1692625800000|2023-08-21 13:50:00|13396.72|13396.72|13385.71|13385.71|13400.3|13400.3|13385.71|13385.71|0
1692626100000|2023-08-21 13:55:00|13384.29|13384.29|13394.8|13394.8|13394.8|13394.8|13376.62|13376.62|0
1692626400000|2023-08-21 14:00:00|13393.39|13393.39|13391.8|13391.8|13393.39|13393.39|13390.38|13390.38|0
1692626700000|2023-08-21 14:05:00|13394.64|13394.64|13405.14|13405.14|13405.65|13405.65|13394.64|13394.64|0
1692627000000|2023-08-21 14:10:00|13402.3|13402.3|13400.97|13400.97|13404.8|13404.8|13400.97|13400.97|0
1692627300000|2023-08-21 14:15:00|13402.22|13402.22|13395.53|13395.53|13408.24|13408.24|13391.44|13391.44|0
1692627600000|2023-08-21 14:20:00|13391.27|13391.27|13368.51|13368.51|13391.27|13391.27|13368.51|13368.51|0
1692627900000|2023-08-21 14:25:00|13362.83|13362.83|13337.79|13337.79|13365.33|13365.33|13337.79|13337.79|0
1692628200000|2023-08-21 14:30:00|13336.37|13336.37|13343.24|13343.24|13349.65|13349.65|13331.14|13331.14|0
1692628500000|2023-08-21 14:35:00|13340.4|13340.4|13350.03|13350.03|13351.45|13351.45|13337.56|13337.56|0
1692628800000|2023-08-21 14:40:00|13355.02|13355.02|13340.6|13340.6|13355.02|13355.02|13340.6|13340.6|0
1692629100000|2023-08-21 14:45:00|13335.6|13335.6|13329.7|13329.7|13342.36|13342.36|13329.7|13329.7|0
1692629400000|2023-08-21 14:50:00|13328.8|13328.8|13343.09|13343.09|13343.09|13343.09|13327.9|13327.9|0
1692629700000|2023-08-21 14:55:00|13344.73|13344.73|13352.61|13352.61|13355.06|13355.06|13344.73|13344.73|0
1692630000000|2023-08-21 15:00:00|13354.42|13354.42|13351.02|13351.02|13355.84|13355.84|13351.02|13351.02|0
1692630300000|2023-08-21 15:05:00|13352.44|13352.44|13348.41|13348.41|13355.69|13355.69|13345.35|13345.35|0
1692630600000|2023-08-21 15:10:00|13346.6|13346.6|13331.91|13331.91|13348.41|13348.41|13330.49|13330.49|0
1692630900000|2023-08-21 15:15:00|13326.23|13326.23|13326.83|13326.83|13328.12|13328.12|13315.81|13315.81|0
1692631200000|2023-08-21 15:20:00|13327.73|13327.73|13332.04|13332.04|13332.64|13332.64|13325.96|13325.96|0
1692631500000|2023-08-21 15:25:00|13327.78|13327.78|13333.49|13333.49|13337.12|13337.12|13322.31|13322.31|0
1692688500000|2023-08-22 07:15:00|13412.79|13412.79|13391.03|13391.03|13417.79|13417.79|13391.03|13391.03|0
1692688800000|2023-08-22 07:20:00|13394.64|13394.64|13379.65|13379.65|13394.64|13394.64|13379.65|13379.65|0
1692689100000|2023-08-22 07:25:00|13383.4|13383.4|13370.61|13370.61|13384.65|13384.65|13370.61|13370.61|0
1692689400000|2023-08-22 07:30:00|13345.06|13345.06|13369.58|13369.58|13371.38|13371.38|13345.06|13345.06|0
1692689700000|2023-08-22 07:35:00|13372.41|13372.41|13368.16|13368.16|13372.41|13372.41|13362.48|13362.48|0
1692690000000|2023-08-22 07:40:00|13366.74|13366.74|13362.32|13362.32|13371.23|13371.23|13362.32|13362.32|0
1692690300000|2023-08-22 07:45:00|13360.9|13360.9|13369.04|13369.04|13370.46|13370.46|13360.52|13360.52|0
1692690600000|2023-08-22 07:50:00|13371.09|13371.09|13366.31|13366.31|13375.74|13375.74|13366.31|13366.31|0
1692690900000|2023-08-22 07:55:00|13364.89|13364.89|13366.48|13366.48|13370.74|13370.74|13363.64|13363.64|0
1692691200000|2023-08-22 08:00:00|13369.32|13369.32|13382.09|13382.09|13382.09|13382.09|13369.32|13369.32|0
1692691500000|2023-08-22 08:05:00|13379.25|13379.25|13369.32|13369.32|13379.25|13379.25|13369.32|13369.32|0
1692691800000|2023-08-22 08:10:00|13367.9|13367.9|13369.32|13369.32|13369.32|13369.32|13366.48|13366.48|0
1692692100000|2023-08-22 08:15:00|13366.48|13366.48|13360.4|13360.4|13369.32|13369.32|13360.4|13360.4|0
1692692400000|2023-08-22 08:20:00|13362.9|13362.9|13376.34|13376.34|13382.92|13382.92|13362.9|13362.9|0
1692692700000|2023-08-22 08:25:00|13373.84|13373.84|13367.77|13367.77|13373.84|13373.84|13367.77|13367.77|0
1692693000000|2023-08-22 08:30:00|13371.52|13371.52|13369.02|13369.02|13371.52|13371.52|13369.02|13369.02|0
1692693300000|2023-08-22 08:35:00|13364.76|13364.76|13371.85|13371.85|13374.69|13374.69|13364.76|13364.76|0
1692693600000|2023-08-22 08:40:00|13367.6|13367.6|13374.49|13374.49|13379.52|13379.52|13367.6|13367.6|0
1692693900000|2023-08-22 08:45:00|13377.32|13377.32|13380.6|13380.6|13380.6|13380.6|13376.99|13376.99|0
1692694200000|2023-08-22 08:50:00|13376.99|13376.99|13377.16|13377.16|13378.57|13378.57|13376.99|13376.99|0
1692694500000|2023-08-22 08:55:00|13375.91|13375.91|13376.65|13376.65|13380.9|13380.9|13374.15|13374.15|0
1692694800000|2023-08-22 09:00:00|13382.32|13382.32|13364.55|13364.55|13382.32|13382.32|13364.55|13364.55|0
1692695100000|2023-08-22 09:05:00|13365.8|13365.8|13370.06|13370.06|13370.06|13370.06|13365.8|13365.8|0
1692695400000|2023-08-22 09:10:00|13369.15|13369.15|13362.06|13362.06|13370.57|13370.57|13362.06|13362.06|0
1692695700000|2023-08-22 09:15:00|13364.9|13364.9|13361.27|13361.27|13365.02|13365.02|13361.27|13361.27|0
1692696000000|2023-08-22 09:20:00|13358.43|13358.43|13363.08|13363.08|13363.08|13363.08|13355.72|13355.72|0
1692696300000|2023-08-22 09:25:00|13364.33|13364.33|13352.75|13352.75|13364.33|13364.33|13352.75|13352.75|0
1692696600000|2023-08-22 09:30:00|13355.59|13355.59|13358.43|13358.43|13358.43|13358.43|13352.75|13352.75|0
1692696900000|2023-08-22 09:35:00|13359.84|13359.84|13374.46|13374.46|13374.46|13374.46|13359.47|13359.47|0
1692697200000|2023-08-22 09:40:00|13375.36|13375.36|13377.13|13377.13|13377.13|13377.13|13374.46|13374.46|0
1692697500000|2023-08-22 09:45:00|13378.03|13378.03|13378.94|13378.94|13378.94|13378.94|13378.03|13378.03|0
1692697800000|2023-08-22 09:50:00|13378.03|13378.03|13381.87|13381.87|13382.77|13382.77|13373.26|13373.26|0
1692698100000|2023-08-22 09:55:00|13379.03|13379.03|13374.77|13374.77|13379.03|13379.03|13374.77|13374.77|0
1692698400000|2023-08-22 10:00:00|13377.61|13377.61|13377.61|13377.61|13377.61|13377.61|13374.77|13374.77|0
1692698700000|2023-08-22 10:05:00|13379.03|13379.03|13376.7|13376.7|13381.7|13381.7|13376.7|13376.7|0
1692699300000|2023-08-22 10:15:00|13377.95|13377.95|13373.28|13373.28|13377.95|13377.95|13373.28|13373.28|0
1692699600000|2023-08-22 10:20:00|13374.7|13374.7|13377.54|13377.54|13377.54|13377.54|13374.7|13374.7|0
1692699900000|2023-08-22 10:25:00|13376.12|13376.12|13375.22|13375.22|13377.54|13377.54|13375.22|13375.22|0
1692700200000|2023-08-22 10:30:00|13376.47|13376.47|13381.28|13381.28|13382.53|13382.53|13376.47|13376.47|0
1692700500000|2023-08-22 10:35:00|13382.7|13382.7|13385.54|13385.54|13385.54|13385.54|13379.86|13379.86|0
1692700800000|2023-08-22 10:40:00|13388.38|13388.38|13389.8|13389.8|13391.05|13391.05|13388.38|13388.38|0
1692701100000|2023-08-22 10:45:00|13386.96|13386.96|13381.28|13381.28|13386.96|13386.96|13381.28|13381.28|0
1692701400000|2023-08-22 10:50:00|13379.48|13379.48|13378.06|13378.06|13379.48|13379.48|13378.06|13378.06|0
1692701700000|2023-08-22 10:55:00|13379.29|13379.29|13379.29|13379.29|13379.29|13379.29|13379.29|13379.29|0
1692702000000|2023-08-22 11:00:00|13377.87|13377.87|13375.03|13375.03|13377.87|13377.87|13375.03|13375.03|0
1692702300000|2023-08-22 11:05:00|13372.19|13372.19|13370.77|13370.77|13375.03|13375.03|13370.77|13370.77|0
1692702600000|2023-08-22 11:10:00|13367.49|13367.49|13360.74|13360.74|13367.83|13367.83|13360.74|13360.74|0
1692702900000|2023-08-22 11:15:00|13361.64|13361.64|13365.39|13365.39|13365.39|13365.39|13361.64|13361.64|0
1692703200000|2023-08-22 11:20:00|13363.97|13363.97|13366.81|13366.81|13366.81|13366.81|13363.97|13363.97|0
1692703500000|2023-08-22 11:25:00|13369.31|13369.31|13366.47|13366.47|13370.56|13370.56|13366.47|13366.47|0
1692703800000|2023-08-22 11:30:00|13370.73|13370.73|13369.31|13369.31|13370.73|13370.73|13369.31|13369.31|0
1692704100000|2023-08-22 11:35:00|13367.89|13367.89|13365.56|13365.56|13367.89|13367.89|13364.14|13364.14|0
1692704400000|2023-08-22 11:40:00|13362.72|13362.72|13362.72|13362.72|13362.72|13362.72|13362.72|13362.72|0
1692704700000|2023-08-22 11:45:00|13364.14|13364.14|13364.14|13364.14|13364.14|13364.14|13364.14|13364.14|0
1692705000000|2023-08-22 11:50:00|13366.64|13366.64|13367.89|13367.89|13367.89|13367.89|13366.64|13366.64|0
1692705300000|2023-08-22 11:55:00|13372.15|13372.15|13366.98|13366.98|13372.15|13372.15|13366.98|13366.98|0
1692705600000|2023-08-22 12:00:00|13369.82|13369.82|13366.6|13366.6|13369.82|13369.82|13364.14|13364.14|0
1692705900000|2023-08-22 12:05:00|13364.14|13364.14|13369.03|13369.03|13369.85|13369.85|13361.3|13361.3|0
1692706200000|2023-08-22 12:10:00|13371.53|13371.53|13374.93|13374.93|13376.18|13376.18|13370.11|13370.11|0
1692706500000|2023-08-22 12:15:00|13374.02|13374.02|13371.7|13371.7|13374.02|13374.02|13371.18|13371.18|0
1692706800000|2023-08-22 12:20:00|13374.54|13374.54|13372.35|13372.35|13374.84|13374.84|13372.35|13372.35|0
1692707100000|2023-08-22 12:25:00|13369.51|13369.51|13365.59|13365.59|13369.51|13369.51|13365.59|13365.59|0
1692707400000|2023-08-22 12:30:00|13364.34|13364.34|13372.51|13372.51|13372.51|13372.51|13364.34|13364.34|0
1692707700000|2023-08-22 12:35:00|13368.26|13368.26|13369.68|13369.68|13369.68|13369.68|13368.26|13368.26|0
1692708000000|2023-08-22 12:40:00|13366.84|13366.84|13354.91|13354.91|13366.84|13366.84|13354.91|13354.91|0
1692708300000|2023-08-22 12:45:00|13356.33|13356.33|13351.16|13351.16|13356.33|13356.33|13351.16|13351.16|0
1692708600000|2023-08-22 12:50:00|13352.41|13352.41|13354.74|13354.74|13354.74|13354.74|13349.7|13349.7|0
1692708900000|2023-08-22 12:55:00|13355.64|13355.64|13357.58|13357.58|13360.98|13360.98|13354.74|13354.74|0
1692709200000|2023-08-22 13:00:00|13355.08|13355.08|13358.57|13358.57|13358.57|13358.57|13349.4|13349.4|0
1692709500000|2023-08-22 13:05:00|13361.41|13361.41|13364.3|13364.3|13364.3|13364.3|13358.96|13358.96|0
1692709800000|2023-08-22 13:10:00|13360.04|13360.04|13341.7|13341.7|13360.04|13360.04|13341.7|13341.7|0
1692710100000|2023-08-22 13:15:00|13339.89|13339.89|13337.01|13337.01|13339.89|13339.89|13334.17|13334.17|0
1692710400000|2023-08-22 13:20:00|13333.26|13333.26|13332.18|13332.18|13333.26|13333.26|13330.42|13330.42|0
1692710700000|2023-08-22 13:25:00|13329.34|13329.34|13334.85|13334.85|13334.85|13334.85|13329.34|13329.34|0
1692711000000|2023-08-22 13:30:00|13336.27|13336.27|13358.42|13358.42|13358.42|13358.42|13334.85|13334.85|0
1692711300000|2023-08-22 13:35:00|13355.58|13355.58|13340.52|13340.52|13355.58|13355.58|13339.1|13339.1|0
1692711600000|2023-08-22 13:40:00|13341.94|13341.94|13339.27|13339.27|13341.94|13341.94|13339.27|13339.27|0
1692711900000|2023-08-22 13:45:00|13338.02|13338.02|13332.34|13332.34|13344.27|13344.27|13332.34|13332.34|0
1692712200000|2023-08-22 13:50:00|13331.52|13331.52|13309.49|13309.49|13331.52|13331.52|13302.79|13302.79|0
1692712500000|2023-08-22 13:55:00|13310.91|13310.91|13309.33|13309.33|13321.93|13321.93|13309.33|13309.33|0
1692712800000|2023-08-22 14:00:00|13312.16|13312.16|13334.8|13334.8|13334.8|13334.8|13309.33|13309.33|0
1692713100000|2023-08-22 14:05:00|13331.96|13331.96|13331.62|13331.62|13335.88|13335.88|13326.29|13326.29|0
1692713400000|2023-08-22 14:10:00|13330.21|13330.21|13332.35|13332.35|13334.85|13334.85|13330.21|13330.21|0
1692713700000|2023-08-22 14:15:00|13331.1|13331.1|13329.53|13329.53|13331.1|13331.1|13325.61|13325.61|0
1692714000000|2023-08-22 14:20:00|13332|13332|13336.08|13336.08|13344.09|13344.09|13332|13332|0
1692714300000|2023-08-22 14:25:00|13338.92|13338.92|13347.61|13347.61|13349.03|13349.03|13336.42|13336.42|0
1692714600000|2023-08-22 14:30:00|13350.45|13350.45|13332.48|13332.48|13350.96|13350.96|13332.48|13332.48|0
1692714900000|2023-08-22 14:35:00|13330.67|13330.67|13335.8|13335.8|13337.22|13337.22|13319.78|13319.78|0
1692715200000|2023-08-22 14:40:00|13338.63|13338.63|13335.41|13335.41|13339.71|13339.71|13331.66|13331.66|0
1692715500000|2023-08-22 14:45:00|13333.99|13333.99|13325.13|13325.13|13337.91|13337.91|13325.13|13325.13|0
1692715800000|2023-08-22 14:50:00|13327.97|13327.97|13333.31|13333.31|13333.48|13333.48|13325.13|13325.13|0
1692716100000|2023-08-22 14:55:00|13331.89|13331.89|13325.18|13325.18|13331.89|13331.89|13321.09|13321.09|0
1692716400000|2023-08-22 15:00:00|13327.68|13327.68|13321.45|13321.45|13330.52|13330.52|13320.03|13320.03|0
1692716700000|2023-08-22 15:05:00|13322.87|13322.87|13320.55|13320.55|13329.63|13329.63|13320.55|13320.55|0
1692717000000|2023-08-22 15:10:00|13317.71|13317.71|13322.7|13322.7|13328.21|13328.21|13317.71|13317.71|0
1692717300000|2023-08-22 15:15:00|13324.12|13324.12|13328.19|13328.19|13329.61|13329.61|13322.05|13322.05|0
1692717600000|2023-08-22 15:20:00|13329.61|13329.61|13330.31|13330.31|13330.31|13330.31|13324.07|13324.07|0
1692717900000|2023-08-22 15:25:00|13331.56|13331.56|13330.03|13330.03|13331.56|13331.56|13324.97|13324.97|0
1692774900000|2023-08-23 07:15:00|13348.09|13348.09|13356.27|13356.27|13362.51|13362.51|13348.09|13348.09|0
1692775200000|2023-08-23 07:20:00|13358.76|13358.76|13363.93|13363.93|13363.93|13363.93|13358.76|13358.76|0
1692775500000|2023-08-23 07:25:00|13367.68|13367.68|13360.58|13360.58|13376.43|13376.43|13360.58|13360.58|0
1692775800000|2023-08-23 07:30:00|13364.84|13364.84|13343.15|13343.15|13369.1|13369.1|13341.73|13341.73|0
1692776100000|2023-08-23 07:35:00|13344.57|13344.57|13337.42|13337.42|13345.99|13345.99|13327.48|13327.48|0
1692776400000|2023-08-23 07:40:00|13333.16|13333.16|13330.67|13330.67|13333.16|13333.16|13318.06|13318.06|0
1692776700000|2023-08-23 07:45:00|13334.92|13334.92|13330.67|13330.67|13334.92|13334.92|13330.67|13330.67|0
1692777000000|2023-08-23 07:50:00|13340.66|13340.66|13342.99|13342.99|13342.99|13342.99|13336.4|13336.4|0
1692777300000|2023-08-23 07:55:00|13345.83|13345.83|13338.9|13338.9|13347.25|13347.25|13338.9|13338.9|0
1692777600000|2023-08-23 08:00:00|13333.23|13333.23|13333.23|13333.23|13336.06|13336.06|13333.23|13333.23|0
1692777900000|2023-08-23 08:05:00|13334.65|13334.65|13333.23|13333.23|13334.65|13334.65|13331.81|13331.81|0
1692778200000|2023-08-23 08:10:00|13338.9|13338.9|13347.81|13347.81|13350.65|13350.65|13338.9|13338.9|0
1692778500000|2023-08-23 08:15:00|13352.07|13352.07|13358.65|13358.65|13358.65|13358.65|13352.07|13352.07|0
1692778800000|2023-08-23 08:20:00|13357.24|13357.24|13354.74|13354.74|13358.65|13358.65|13354.74|13354.74|0
1692779100000|2023-08-23 08:25:00|13355.99|13355.99|13362.91|13362.91|13362.91|13362.91|13355.99|13355.99|0
1692779400000|2023-08-23 08:30:00|13367.17|13367.17|13361.15|13361.15|13367.17|13367.17|13358.65|13358.65|0
1692779700000|2023-08-23 08:35:00|13359.9|13359.9|13360.98|13360.98|13360.98|13360.98|13351.9|13351.9|0
1692780000000|2023-08-23 08:40:00|13362.23|13362.23|13372.61|13372.61|13375.45|13375.45|13357.98|13357.98|0
1692780300000|2023-08-23 08:45:00|13370.81|13370.81|13358.71|13358.71|13370.81|13370.81|13358.71|13358.71|0
1692780600000|2023-08-23 08:50:00|13354.45|13354.45|13356.95|13356.95|13356.95|13356.95|13354.45|13354.45|0
1692780900000|2023-08-23 08:55:00|13361.21|13361.21|13363.2|13363.2|13366.95|13366.95|13356.95|13356.95|0
1692781200000|2023-08-23 09:00:00|13366.04|13366.04|13369.05|13369.05|13370.3|13370.3|13366.04|13366.04|0
1692781500000|2023-08-23 09:05:00|13370.47|13370.47|13370.47|13370.47|13370.47|13370.47|13363.37|13363.37|0
1692781800000|2023-08-23 09:10:00|13374.21|13374.21|13373.54|13373.54|13375.12|13375.12|13371.04|13371.04|0
1692782100000|2023-08-23 09:15:00|13368.54|13368.54|13358.6|13358.6|13368.54|13368.54|13358.6|13358.6|0
1692782400000|2023-08-23 09:20:00|13356.1|13356.1|13362.26|13362.26|13362.26|13362.26|13356.1|13356.1|0
1692782700000|2023-08-23 09:25:00|13365.54|13365.54|13375.85|13375.85|13378.73|13378.73|13365.54|13365.54|0
1692783000000|2023-08-23 09:30:00|13374.44|13374.44|13378.13|13378.13|13378.13|13378.13|13374.25|13374.25|0
1692783300000|2023-08-23 09:35:00|13376.9|13376.9|13373.84|13373.84|13376.9|13376.9|13373.84|13373.84|0
1692783600000|2023-08-23 09:40:00|13375.26|13375.26|13384.78|13384.78|13384.78|13384.78|13374.85|13374.85|0
1692783900000|2023-08-23 09:45:00|13394.78|13394.78|13400.87|13400.87|13400.87|13400.87|13393.36|13393.36|0
1692784200000|2023-08-23 09:50:00|13402.29|13402.29|13393.77|13393.77|13402.29|13402.29|13392.35|13392.35|0
1692784500000|2023-08-23 09:55:00|13390.93|13390.93|13393.77|13393.77|13393.77|13393.77|13390.93|13390.93|0
1692784800000|2023-08-23 10:00:00|13392.35|13392.35|13402.46|13402.46|13402.46|13402.46|13391.45|13391.45|0
1692785100000|2023-08-23 10:05:00|13399.62|13399.62|13401.38|13401.38|13401.38|13401.38|13397.12|13397.12|0
1692785400000|2023-08-23 10:10:00|13397.12|13397.12|13391.45|13391.45|13397.12|13397.12|13391.45|13391.45|0
1692785700000|2023-08-23 10:15:00|13390.03|13390.03|13395.58|13395.58|13395.58|13395.58|13390.03|13390.03|0
1692786000000|2023-08-23 10:20:00|13397|13397|13402.67|13402.67|13406.93|13406.93|13394.16|13394.16|0
1692786300000|2023-08-23 10:25:00|13404.09|13404.09|13405.91|13405.91|13427.84|13427.84|13404.09|13404.09|0
1692786600000|2023-08-23 10:30:00|13408.75|13408.75|13416.24|13416.24|13422.32|13422.32|13408.75|13408.75|0
1692786900000|2023-08-23 10:35:00|13417.49|13417.49|13417.45|13417.45|13419.3|13419.3|13416.63|13416.63|0
1692787200000|2023-08-23 10:40:00|13416.55|13416.55|13403.03|13403.03|13416.55|13416.55|13403.03|13403.03|0
1692787500000|2023-08-23 10:45:00|13398.77|13398.77|13387.19|13387.19|13404.45|13404.45|13381.51|13381.51|0
1692787800000|2023-08-23 10:50:00|13384.69|13384.69|13379.52|13379.52|13384.69|13384.69|13379.52|13379.52|0
1692788100000|2023-08-23 10:55:00|13384.52|13384.52|13368.12|13368.12|13385.77|13385.77|13368.12|13368.12|0
1692788400000|2023-08-23 11:00:00|13367.32|13367.32|13362.89|13362.89|13370.6|13370.6|13358.41|13358.41|0
1692788700000|2023-08-23 11:05:00|13361.48|13361.48|13366.44|13366.44|13369.31|13369.31|13361.48|13361.48|0
1692789000000|2023-08-23 11:10:00|13362.52|13362.52|13365.02|13365.02|13367.52|13367.52|13362.52|13362.52|0
1692789300000|2023-08-23 11:15:00|13363.77|13363.77|13369.01|13369.01|13369.01|13369.01|13363.77|13363.77|0
1692789600000|2023-08-23 11:20:00|13370.26|13370.26|13369.5|13369.5|13371.16|13371.16|13369.5|13369.5|0
1692789900000|2023-08-23 11:25:00|13358.25|13358.25|13348.83|13348.83|13360.75|13360.75|13346.33|13346.33|0
1692790200000|2023-08-23 11:30:00|13351.33|13351.33|13343.41|13343.41|13351.33|13351.33|13342.59|13342.59|0
1692790500000|2023-08-23 11:35:00|13344.66|13344.66|13345.07|13345.07|13345.07|13345.07|13344.66|13344.66|0
1692790800000|2023-08-23 11:40:00|13346.32|13346.32|13352.65|13352.65|13355.49|13355.49|13346.32|13346.32|0
1692791100000|2023-08-23 11:45:00|13353.9|13353.9|13355.49|13355.49|13356.91|13356.91|13352.65|13352.65|0
1692791400000|2023-08-23 11:50:00|13356.91|13356.91|13364.41|13364.41|13365.15|13365.15|13356.91|13356.91|0
1692791700000|2023-08-23 11:55:00|13363.16|13363.16|13365.83|13365.83|13365.83|13365.83|13361.91|13361.91|0
1692792000000|2023-08-23 12:00:00|13367.25|13367.25|13366.74|13366.74|13370.99|13370.99|13366.74|13366.74|0
1692792300000|2023-08-23 12:05:00|13369.58|13369.58|13379.98|13379.98|13379.98|13379.98|13369.58|13369.58|0
1692792600000|2023-08-23 12:10:00|13384.24|13384.24|13386.39|13386.39|13386.39|13386.39|13384.24|13384.24|0
1692792900000|2023-08-23 12:15:00|13388.89|13388.89|13395.65|13395.65|13397.98|13397.98|13388.89|13388.89|0
1692793200000|2023-08-23 12:20:00|13392.81|13392.81|13384.43|13384.43|13392.81|13392.81|13384.43|13384.43|0
1692793500000|2023-08-23 12:25:00|13383.18|13383.18|13373.24|13373.24|13383.18|13383.18|13373.24|13373.24|0
1692793800000|2023-08-23 12:30:00|13370.4|13370.4|13382.73|13382.73|13382.73|13382.73|13364.9|13364.9|0
1692794100000|2023-08-23 12:35:00|13381.48|13381.48|13385.05|13385.05|13385.05|13385.05|13378.98|13378.98|0
1692794700000|2023-08-23 12:45:00|13386.3|13386.3|13378.63|13378.63|13386.3|13386.3|13377.21|13377.21|0
1692795000000|2023-08-23 12:50:00|13374.71|13374.71|13365.96|13365.96|13374.71|13374.71|13365.96|13365.96|0
1692795300000|2023-08-23 12:55:00|13363.12|13363.12|13366.81|13366.81|13366.81|13366.81|13359.71|13359.71|0
1692795600000|2023-08-23 13:00:00|13369.31|13369.31|13376.1|13376.1|13376.1|13376.1|13369.31|13369.31|0
1692795900000|2023-08-23 13:05:00|13378.94|13378.94|13373.26|13373.26|13378.94|13378.94|13373.26|13373.26|0
1692796200000|2023-08-23 13:10:00|13372.01|13372.01|13371.84|13371.84|13373.43|13373.43|13370.93|13370.93|0
1692796500000|2023-08-23 13:15:00|13370.59|13370.59|13369.17|13369.17|13370.59|13370.59|13369.17|13369.17|0
1692796800000|2023-08-23 13:20:00|13370.59|13370.59|13373.09|13373.09|13374.34|13374.34|13370.59|13370.59|0
1692797100000|2023-08-23 13:25:00|13375.59|13375.59|13367.92|13367.92|13375.59|13375.59|13365.09|13365.09|0
1692797400000|2023-08-23 13:30:00|13366.51|13366.51|13358.33|13358.33|13366.88|13366.88|13354.92|13354.92|0
1692797700000|2023-08-23 13:35:00|13361.17|13361.17|13356.48|13356.48|13362.16|13362.16|13356.48|13356.48|0
1692798000000|2023-08-23 13:40:00|13358.98|13358.98|13360.69|13360.69|13364.61|13364.61|13356.14|13356.14|0
1692798300000|2023-08-23 13:45:00|13366.37|13366.37|13369.2|13369.2|13370.62|13370.62|13366.37|13366.37|0
1692798600000|2023-08-23 13:50:00|13367.79|13367.79|13364.38|13364.38|13370.62|13370.62|13360.29|13360.29|0
1692798900000|2023-08-23 13:55:00|13365.63|13365.63|13366.48|13366.48|13367.04|13367.04|13363.98|13363.98|0
1692799200000|2023-08-23 14:00:00|13367.73|13367.73|13364.89|13364.89|13369.15|13369.15|13364.89|13364.89|0
1692799500000|2023-08-23 14:05:00|13366.14|13366.14|13368.98|13368.98|13368.98|13368.98|13360.47|13360.47|0
1692799800000|2023-08-23 14:10:00|13367.56|13367.56|13372.9|13372.9|13372.9|13372.9|13367.56|13367.56|0
1692800100000|2023-08-23 14:15:00|13377.16|13377.16|13372.56|13372.56|13387.16|13387.16|13372.56|13372.56|0
1692800400000|2023-08-23 14:20:00|13373.98|13373.98|13374.5|13374.5|13377.73|13377.73|13368.3|13368.3|0
1692800700000|2023-08-23 14:25:00|13373.25|13373.25|13370.28|13370.28|13376.31|13376.31|13365.8|13365.8|0
1692801000000|2023-08-23 14:30:00|13369.38|13369.38|13353.28|13353.28|13370.13|13370.13|13353.28|13353.28|0
1692801300000|2023-08-23 14:35:00|13355.08|13355.08|13350.16|13350.16|13358.65|13358.65|13350.16|13350.16|0
1692801600000|2023-08-23 14:40:00|13352.66|13352.66|13360.15|13360.15|13363.16|13363.16|13352.66|13352.66|0
1692801900000|2023-08-23 14:45:00|13361.4|13361.4|13368.01|13368.01|13368.01|13368.01|13361.01|13361.01|0
1692802200000|2023-08-23 14:50:00|13368.92|13368.92|13368.18|13368.18|13368.92|13368.92|13366.76|13366.76|0
1692802500000|2023-08-23 14:55:00|13369.09|13369.09|13374.69|13374.69|13376.11|13376.11|13369.09|13369.09|0
1692802800000|2023-08-23 15:00:00|13371.98|13371.98|13371.22|13371.22|13371.98|13371.98|13367.65|13367.65|0
1692803100000|2023-08-23 15:05:00|13369.41|13369.41|13371.57|13371.57|13382.75|13382.75|13366.7|13366.7|0
1692803400000|2023-08-23 15:10:00|13370.15|13370.15|13370.32|13370.32|13371.57|13371.57|13364.81|13364.81|0
1692803700000|2023-08-23 15:15:00|13367.65|13367.65|13384.95|13384.95|13386.37|13386.37|13367.65|13367.65|0
1692804000000|2023-08-23 15:20:00|13383.72|13383.72|13383.08|13383.08|13387.81|13387.81|13378.91|13378.91|0
1692804300000|2023-08-23 15:25:00|13380.58|13380.58|13380.19|13380.19|13387.17|13387.17|13378.77|13378.77|0
1692861300000|2023-08-24 07:15:00|13473.57|13473.57|13477.32|13477.32|13477.32|13477.32|13469.82|13469.82|0
1692861600000|2023-08-24 07:20:00|13471.07|13471.07|13473.91|13473.91|13478.17|13478.17|13471.07|13471.07|0
1692861900000|2023-08-24 07:25:00|13480.16|13480.16|13472.32|13472.32|13480.16|13480.16|13471.98|13471.98|0
1692862200000|2023-08-24 07:30:00|13469.48|13469.48|13468.57|13468.57|13469.82|13469.82|13461.81|13461.81|0
1692862500000|2023-08-24 07:35:00|13474.25|13474.25|13467.15|13467.15|13474.25|13474.25|13467.15|13467.15|0
1692862800000|2023-08-24 07:40:00|13468.4|13468.4|13471.58|13471.58|13480.5|13480.5|13468.4|13468.4|0
1692863100000|2023-08-24 07:45:00|13470.16|13470.16|13459.32|13459.32|13470.16|13470.16|13459.32|13459.32|0
1692863400000|2023-08-24 07:50:00|13457.9|13457.9|13455.63|13455.63|13457.9|13457.9|13450.71|13450.71|0
1692863700000|2023-08-24 07:55:00|13451.37|13451.37|13443.54|13443.54|13451.72|13451.72|13443.54|13443.54|0
1692864000000|2023-08-24 08:00:00|13442.12|13442.12|13446.21|13446.21|13450.13|13450.13|13439.28|13439.28|0
1692864300000|2023-08-24 08:05:00|13444.4|13444.4|13440.14|13440.14|13444.4|13444.4|13440.14|13440.14|0
1692864600000|2023-08-24 08:10:00|13441.39|13441.39|13432.95|13432.95|13441.39|13441.39|13432.44|13432.44|0
1692864900000|2023-08-24 08:15:00|13431.7|13431.7|13422.46|13422.46|13431.7|13431.7|13422.46|13422.46|0
1692865200000|2023-08-24 08:20:00|13421.04|13421.04|13422.46|13422.46|13422.46|13422.46|13419.62|13419.62|0
1692865500000|2023-08-24 08:25:00|13419.96|13419.96|13419.96|13419.96|13421.38|13421.38|13419.96|13419.96|0
1692866100000|2023-08-24 08:35:00|13424.22|13424.22|13436.85|13436.85|13436.85|13436.85|13422.97|13422.97|0
1692866400000|2023-08-24 08:40:00|13435.43|13435.43|13435.82|13435.82|13440.07|13440.07|13435.43|13435.43|0
1692866700000|2023-08-24 08:45:00|13432.98|13432.98|13432.98|13432.98|13432.98|13432.98|13430.14|13430.14|0
1692867000000|2023-08-24 08:50:00|13431.56|13431.56|13430.14|13430.14|13431.56|13431.56|13430.14|13430.14|0
1692867300000|2023-08-24 08:55:00|13427.3|13427.3|13415.89|13415.89|13427.3|13427.3|13415.89|13415.89|0
1692867600000|2023-08-24 09:00:00|13418.73|13418.73|13418.73|13418.73|13418.73|13418.73|13418.73|13418.73|0
1692867900000|2023-08-24 09:05:00|13417.31|13417.31|13414.98|13414.98|13417.82|13417.82|13413.56|13413.56|0
1692868200000|2023-08-24 09:10:00|13412.14|13412.14|13410.72|13410.72|13412.14|13412.14|13410.72|13410.72|0
1692868500000|2023-08-24 09:15:00|13409.47|13409.47|13405.18|13405.18|13409.47|13409.47|13405.18|13405.18|0
1692868800000|2023-08-24 09:20:00|13403.76|13403.76|13403.76|13403.76|13403.76|13403.76|13403.76|13403.76|0
1692869100000|2023-08-24 09:25:00|13397.51|13397.51|13395.7|13395.7|13397.51|13397.51|13395.7|13395.7|0
1692869400000|2023-08-24 09:30:00|13394.06|13394.06|13381.96|13381.96|13394.06|13394.06|13381.96|13381.96|0
1692869700000|2023-08-24 09:35:00|13379.25|13379.25|13380.67|13380.67|13380.67|13380.67|13379.25|13379.25|0
1692870000000|2023-08-24 09:40:00|13379.25|13379.25|13383.51|13383.51|13383.51|13383.51|13379.25|13379.25|0
1692870300000|2023-08-24 09:45:00|13384.41|13384.41|13384.41|13384.41|13384.41|13384.41|13384.41|13384.41|0
1692870600000|2023-08-24 09:50:00|13381.58|13381.58|13384.24|13384.24|13384.24|13384.24|13381.58|13381.58|0
1692870900000|2023-08-24 09:55:00|13391.34|13391.34|13386|13386|13391.34|13391.34|13386|13386|0
1692871200000|2023-08-24 10:00:00|13394.35|13394.35|13402.7|13402.7|13402.7|13402.7|13394.35|13394.35|0
1692871500000|2023-08-24 10:05:00|13404.12|13404.12|13404.12|13404.12|13404.12|13404.12|13404.12|13404.12|0
1692871800000|2023-08-24 10:10:00|13401.4|13401.4|13399.64|13399.64|13403.9|13403.9|13399.64|13399.64|0
1692872700000|2023-08-24 10:25:00|13408.39|13408.39|13410.89|13410.89|13411.23|13411.23|13408.39|13408.39|0
1692873000000|2023-08-24 10:30:00|13409.47|13409.47|13409.81|13409.81|13412.31|13412.31|13409.47|13409.47|0
1692873300000|2023-08-24 10:35:00|13405.55|13405.55|13405.55|13405.55|13405.55|13405.55|13405.55|13405.55|0
1692873600000|2023-08-24 10:40:00|13404.3|13404.3|13400.05|13400.05|13405.72|13405.72|13400.05|13400.05|0
1692873900000|2023-08-24 10:45:00|13402.88|13402.88|13405.38|13405.38|13409.98|13409.98|13402.88|13402.88|0
1692874200000|2023-08-24 10:50:00|13409.64|13409.64|13415.71|13415.71|13415.71|13415.71|13409.64|13409.64|0
1692874500000|2023-08-24 10:55:00|13416.96|13416.96|13426.89|13426.89|13428.31|13428.31|13416.96|13416.96|0
1692874800000|2023-08-24 11:00:00|13424.05|13424.05|13415.54|13415.54|13424.05|13424.05|13414.12|13414.12|0
1692875100000|2023-08-24 11:05:00|13411.92|13411.92|13409.16|13409.16|13411.92|13411.92|13406.92|13406.92|0
1692875400000|2023-08-24 11:10:00|13410.41|13410.41|13414.67|13414.67|13420.35|13420.35|13410.41|13410.41|0
1692875700000|2023-08-24 11:15:00|13416.09|13416.09|13422.68|13422.68|13422.68|13422.68|13411.83|13411.83|0
1692876000000|2023-08-24 11:20:00|13425.52|13425.52|13426.94|13426.94|13439.71|13439.71|13425.52|13425.52|0
1692876300000|2023-08-24 11:25:00|13425.52|13425.52|13427.95|13427.95|13430.41|13430.41|13425.52|13425.52|0
1692876600000|2023-08-24 11:30:00|13425.11|13425.11|13424.44|13424.44|13425.11|13425.11|13421.36|13421.36|0
1692876900000|2023-08-24 11:35:00|13419.44|13419.44|13414.15|13414.15|13421.25|13421.25|13414.15|13414.15|0
1692877200000|2023-08-24 11:40:00|13412.73|13412.73|13404.06|13404.06|13412.73|13412.73|13402.64|13402.64|0
1692877500000|2023-08-24 11:45:00|13405.48|13405.48|13403.15|13403.15|13406.9|13406.9|13401.9|13401.9|0
1692877800000|2023-08-24 11:50:00|13404.4|13404.4|13398.72|13398.72|13404.4|13404.4|13398.72|13398.72|0
1692878100000|2023-08-24 11:55:00|13398.31|13398.31|13388.55|13388.55|13401.15|13401.15|13388.55|13388.55|0
1692878400000|2023-08-24 12:00:00|13387.64|13387.64|13373.38|13373.38|13387.64|13387.64|13373.38|13373.38|0
1692878700000|2023-08-24 12:05:00|13374.8|13374.8|13374.8|13374.8|13374.8|13374.8|13374.8|13374.8|0
1692879000000|2023-08-24 12:10:00|13368.55|13368.55|13360.37|13360.37|13368.55|13368.55|13360.37|13360.37|0
1692879300000|2023-08-24 12:15:00|13364.63|13364.63|13366.79|13366.79|13366.79|13366.79|13361.79|13361.79|0
1692879600000|2023-08-24 12:20:00|13365.37|13365.37|13366.17|13366.17|13366.17|13366.17|13362.53|13362.53|0
1692879900000|2023-08-24 12:25:00|13367.59|13367.59|13377.53|13377.53|13377.53|13377.53|13366.51|13366.51|0
1692880200000|2023-08-24 12:30:00|13378.43|13378.43|13377.68|13377.68|13385.02|13385.02|13377.68|13377.68|0
1692880800000|2023-08-24 12:40:00|13379.74|13379.74|13389.16|13389.16|13389.16|13389.16|13379.74|13379.74|0
1692881100000|2023-08-24 12:45:00|13386.32|13386.32|13391.3|13391.3|13391.3|13391.3|13386.32|13386.32|0
1692881400000|2023-08-24 12:50:00|13394.02|13394.02|13393.51|13393.51|13397.77|13397.77|13393.51|13393.51|0
1692881700000|2023-08-24 12:55:00|13389.76|13389.76|13392.77|13392.77|13392.77|13392.77|13385.67|13385.67|0
1692882000000|2023-08-24 13:00:00|13394.02|13394.02|13407.35|13407.35|13407.35|13407.35|13394.02|13394.02|0
1692882300000|2023-08-24 13:05:00|13408.77|13408.77|13411.27|13411.27|13411.27|13411.27|13408.77|13408.77|0
1692882600000|2023-08-24 13:10:00|13409.46|13409.46|13419.43|13419.43|13419.43|13419.43|13402.4|13402.4|0
1692882900000|2023-08-24 13:15:00|13422.71|13422.71|13427.22|13427.22|13428.79|13428.79|13422.71|13422.71|0
1692883200000|2023-08-24 13:20:00|13426.39|13426.39|13422.65|13422.65|13430.48|13430.48|13419.81|13419.81|0
1692883500000|2023-08-24 13:25:00|13426.9|13426.9|13411.52|13411.52|13428.96|13428.96|13411.52|13411.52|0
1692883800000|2023-08-24 13:30:00|13407.26|13407.26|13385.99|13385.99|13407.26|13407.26|13384.74|13384.74|0
1692884100000|2023-08-24 13:35:00|13393.09|13393.09|13387.36|13387.36|13396.09|13396.09|13384.53|13384.53|0
1692884400000|2023-08-24 13:40:00|13390.2|13390.2|13396.39|13396.39|13396.39|13396.39|13383.62|13383.62|0
1692884700000|2023-08-24 13:45:00|13399.23|13399.23|13405.82|13405.82|13411.15|13411.15|13399.23|13399.23|0
1692885000000|2023-08-24 13:50:00|13407.24|13407.24|13416.49|13416.49|13423.59|13423.59|13401.9|13401.9|0
1692885300000|2023-08-24 13:55:00|13413.65|13413.65|13418.65|13418.65|13420.07|13420.07|13413.65|13413.65|0
1692885600000|2023-08-24 14:00:00|13420.07|13420.07|13405.31|13405.31|13420.07|13420.07|13405.31|13405.31|0
1692885900000|2023-08-24 14:05:00|13406.73|13406.73|13398.53|13398.53|13410.99|13410.99|13395.88|13395.88|0
1692886200000|2023-08-24 14:10:00|13397.28|13397.28|13393.67|13393.67|13401.33|13401.33|13391.17|13391.17|0
1692886500000|2023-08-24 14:15:00|13392.25|13392.25|13384.24|13384.24|13393.67|13393.67|13381.4|13381.4|0
1692886800000|2023-08-24 14:20:00|13385.66|13385.66|13384.77|13384.77|13390.11|13390.11|13384.41|13384.41|0
1692887100000|2023-08-24 14:25:00|13386.19|13386.19|13373.36|13373.36|13386.19|13386.19|13370.52|13370.52|0
1692887400000|2023-08-24 14:30:00|13374.78|13374.78|13361.77|13361.77|13374.78|13374.78|13361.77|13361.77|0
1692887700000|2023-08-24 14:35:00|13363.02|13363.02|13358.89|13358.89|13364.27|13364.27|13354.97|13354.97|0
1692888000000|2023-08-24 14:40:00|13360.31|13360.31|13357.8|13357.8|13367.46|13367.46|13352.46|13352.46|0
1692888300000|2023-08-24 14:45:00|13356.55|13356.55|13358.88|13358.88|13361.55|13361.55|13355.13|13355.13|0
1692888600000|2023-08-24 14:50:00|13357.46|13357.46|13356.38|13356.38|13360.13|13360.13|13352.12|13352.12|0
1692888900000|2023-08-24 14:55:00|13355.13|13355.13|13354.27|13354.27|13358.19|13358.19|13354.27|13354.27|0
1692889200000|2023-08-24 15:00:00|13355.69|13355.69|13349.41|13349.41|13355.69|13355.69|13341.74|13341.74|0
1692889500000|2023-08-24 15:05:00|13350.31|13350.31|13339.09|13339.09|13351.95|13351.95|13337.84|13337.84|0
1692889800000|2023-08-24 15:10:00|13340.51|13340.51|13353.57|13353.57|13353.57|13353.57|13340.51|13340.51|0
1692890100000|2023-08-24 15:15:00|13349.82|13349.82|13358.56|13358.56|13358.56|13358.56|13349.82|13349.82|0
1692890400000|2023-08-24 15:20:00|13361.05|13361.05|13348.22|13348.22|13363.03|13363.03|13348.22|13348.22|0
1692890700000|2023-08-24 15:25:00|13349.64|13349.64|13346.81|13346.81|13352.14|13352.14|13345.39|13345.39|0
1692947700000|2023-08-25 07:15:00|13345.97|13345.97|13317.41|13317.41|13345.97|13345.97|13316.16|13316.16|0
1692948000000|2023-08-25 07:20:00|13324.5|13324.5|13320.25|13320.25|13324.5|13324.5|13318.83|13318.83|0
1692948300000|2023-08-25 07:25:00|13324|13324|13328.25|13328.25|13328.25|13328.25|13324|13324|0
1692948600000|2023-08-25 07:30:00|13318.32|13318.32|13314.57|13314.57|13318.32|13318.32|13313.15|13313.15|0
1692948900000|2023-08-25 07:35:00|13320.82|13320.82|13330.24|13330.24|13332|13332|13320.82|13320.82|0
1692949200000|2023-08-25 07:40:00|13326.49|13326.49|13323.49|13323.49|13326.49|13326.49|13320.99|13320.99|0
1692949500000|2023-08-25 07:45:00|13325.99|13325.99|13321.9|13321.9|13325.99|13325.99|13320.65|13320.65|0
1692949800000|2023-08-25 07:50:00|13326.16|13326.16|13326.16|13326.16|13326.16|13326.16|13326.16|13326.16|0
1692950400000|2023-08-25 08:00:00|13328.87|13328.87|13341.18|13341.18|13341.18|13341.18|13328.87|13328.87|0
1692950700000|2023-08-25 08:05:00|13339.76|13339.76|13338.68|13338.68|13340.1|13340.1|13337.26|13337.26|0
1692951000000|2023-08-25 08:10:00|13337.26|13337.26|13337.26|13337.26|13337.26|13337.26|13337.26|13337.26|0
1692951300000|2023-08-25 08:15:00|13338.68|13338.68|13335.84|13335.84|13338.68|13338.68|13335.84|13335.84|0
1692951600000|2023-08-25 08:20:00|13339.59|13339.59|13351.51|13351.51|13352.76|13352.76|13338.17|13338.17|0
1692951900000|2023-08-25 08:25:00|13350.26|13350.26|13335.33|13335.33|13350.26|13350.26|13335.33|13335.33|0
1692952200000|2023-08-25 08:30:00|13336.75|13336.75|13346.56|13346.56|13346.56|13346.56|13336.75|13336.75|0
1692952500000|2023-08-25 08:35:00|13345.14|13345.14|13343.33|13343.33|13345.14|13345.14|13343.33|13343.33|0
1692952800000|2023-08-25 08:40:00|13349.58|13349.58|13345.66|13345.66|13349.58|13349.58|13345.32|13345.32|0
1692953100000|2023-08-25 08:45:00|13351.91|13351.91|13349.76|13349.76|13354.41|13354.41|13349.76|13349.76|0
1692953400000|2023-08-25 08:50:00|13346.01|13346.01|13357.37|13357.37|13358.79|13358.79|13346.01|13346.01|0
1692953700000|2023-08-25 08:55:00|13353.11|13353.11|13355.44|13355.44|13358.28|13358.28|13353.11|13353.11|0
1692954000000|2023-08-25 09:00:00|13356.26|13356.26|13369.08|13369.08|13370.5|13370.5|13356.26|13356.26|0
1692954300000|2023-08-25 09:05:00|13373.34|13373.34|13376.18|13376.18|13379.02|13379.02|13373.34|13373.34|0
1692954600000|2023-08-25 09:10:00|13380.44|13380.44|13380.44|13380.44|13380.44|13380.44|13380.44|13380.44|0
1692954900000|2023-08-25 09:15:00|13387.53|13387.53|13387.24|13387.24|13387.53|13387.53|13383.28|13383.28|0
1692955500000|2023-08-25 09:25:00|13388.49|13388.49|13387.24|13387.24|13389.74|13389.74|13387.24|13387.24|0
1692956400000|2023-08-25 09:40:00|13392.24|13392.24|13397.74|13397.74|13397.74|13397.74|13392.24|13392.24|0
1692956700000|2023-08-25 09:45:00|13395.25|13395.25|13395.25|13395.25|13395.25|13395.25|13395.25|13395.25|0
1692957000000|2023-08-25 09:50:00|13396.5|13396.5|13389.4|13389.4|13396.5|13396.5|13387.98|13387.98|0
1692957300000|2023-08-25 09:55:00|13387.98|13387.98|13386.56|13386.56|13387.98|13387.98|13386.56|13386.56|0
1692957600000|2023-08-25 10:00:00|13389.4|13389.4|13389.4|13389.4|13389.4|13389.4|13389.4|13389.4|0
1692957900000|2023-08-25 10:05:00|13395.08|13395.08|13398.74|13398.74|13398.74|13398.74|13395.08|13395.08|0
1692958200000|2023-08-25 10:10:00|13397.32|13397.32|13394.48|13394.48|13397.32|13397.32|13394.48|13394.48|0
1692958500000|2023-08-25 10:15:00|13398.23|13398.23|13398.06|13398.06|13406.74|13406.74|13398.06|13398.06|0
1692958800000|2023-08-25 10:20:00|13395.56|13395.56|13395.56|13395.56|13395.56|13395.56|13395.56|13395.56|0
1692959100000|2023-08-25 10:25:00|13401.81|13401.81|13401.81|13401.81|13408.9|13408.9|13401.81|13401.81|0
1692959400000|2023-08-25 10:30:00|13404.64|13404.64|13413.39|13413.39|13413.39|13413.39|13404.64|13404.64|0
1692959700000|2023-08-25 10:35:00|13414.64|13414.64|13410.89|13410.89|13414.64|13414.64|13410.89|13410.89|0
1692960000000|2023-08-25 10:40:00|13412.14|13412.14|13411.4|13411.4|13416.4|13416.4|13411.4|13411.4|0
1692960300000|2023-08-25 10:45:00|13409.98|13409.98|13409.64|13409.64|13411.06|13411.06|13408.56|13408.56|0
1692960600000|2023-08-25 10:50:00|13408.22|13408.22|13409.64|13409.64|13409.64|13409.64|13408.22|13408.22|0
1692961200000|2023-08-25 11:00:00|13408.22|13408.22|13406.8|13406.8|13408.22|13408.22|13406.8|13406.8|0
1692961500000|2023-08-25 11:05:00|13408.22|13408.22|13405.55|13405.55|13409.64|13409.64|13405.55|13405.55|0
1692961800000|2023-08-25 11:10:00|13406.97|13406.97|13400.39|13400.39|13406.97|13406.97|13400.39|13400.39|0
1692962100000|2023-08-25 11:15:00|13401.81|13401.81|13401.81|13401.81|13401.81|13401.81|13401.81|13401.81|0
1692962400000|2023-08-25 11:20:00|13400.39|13400.39|13398.74|13398.74|13400.39|13400.39|13398.74|13398.74|0
1692962700000|2023-08-25 11:25:00|13396.24|13396.24|13396.24|13396.24|13396.24|13396.24|13396.24|13396.24|0
1692963000000|2023-08-25 11:30:00|13391.99|13391.99|13380.58|13380.58|13391.99|13391.99|13380.58|13380.58|0
1692963300000|2023-08-25 11:35:00|13378.08|13378.08|13380.92|13380.92|13382.34|13382.34|13378.08|13378.08|0
1692963600000|2023-08-25 11:40:00|13383.76|13383.76|13382.98|13382.98|13386.6|13386.6|13382.98|13382.98|0
1692963900000|2023-08-25 11:45:00|13384.23|13384.23|13385.65|13385.65|13385.65|13385.65|13384.23|13384.23|0
1692964200000|2023-08-25 11:50:00|13382.81|13382.81|13387.24|13387.24|13388.49|13388.49|13382.81|13382.81|0
1692964500000|2023-08-25 11:55:00|13391.5|13391.5|13390.08|13390.08|13391.5|13391.5|13390.08|13390.08|0
1692964800000|2023-08-25 12:00:00|13388.66|13388.66|13391.5|13391.5|13406.99|13406.99|13388.66|13388.66|0
1692965100000|2023-08-25 12:05:00|13387.24|13387.24|13385.82|13385.82|13391.5|13391.5|13384.4|13384.4|0
1692965400000|2023-08-25 12:10:00|13386.73|13386.73|13407|13407|13413.01|13413.01|13385.82|13385.82|0
1692965700000|2023-08-25 12:15:00|13405.75|13405.75|13414.2|13414.2|13426.36|13426.36|13405.75|13405.75|0
1692966000000|2023-08-25 12:20:00|13418.45|13418.45|13419.53|13419.53|13423.28|13423.28|13409.6|13409.6|0
1692966300000|2023-08-25 12:25:00|13420.95|13420.95|13425.73|13425.73|13427.15|13427.15|13418.88|13418.88|0
1692966600000|2023-08-25 12:30:00|13427.15|13427.15|13419.99|13419.99|13429.99|13429.99|13417.46|13417.46|0
1692966900000|2023-08-25 12:35:00|13420.89|13420.89|13427.31|13427.31|13427.31|13427.31|13420.89|13420.89|0
1692967200000|2023-08-25 12:40:00|13429.98|13429.98|13432.31|13432.31|13434.98|13434.98|13428.39|13428.39|0
1692967500000|2023-08-25 12:45:00|13428.56|13428.56|13423|13423|13428.56|13428.56|13420.16|13420.16|0
1692967800000|2023-08-25 12:50:00|13421.58|13421.58|13425.72|13425.72|13425.72|13425.72|13420.16|13420.16|0
1692968100000|2023-08-25 12:55:00|13424.3|13424.3|13422.36|13422.36|13427.87|13427.87|13420.68|13420.68|0
1692968400000|2023-08-25 13:00:00|13420.94|13420.94|13424.62|13424.62|13424.62|13424.62|13416.85|13416.85|0
1692968700000|2023-08-25 13:05:00|13422.12|13422.12|13414.46|13414.46|13422.12|13422.12|13414.46|13414.46|0
1692969000000|2023-08-25 13:10:00|13412.65|13412.65|13414.46|13414.46|13414.46|13414.46|13410.84|13410.84|0
1692969300000|2023-08-25 13:15:00|13424.39|13424.39|13417.42|13417.42|13425.3|13425.3|13416.9|13416.9|0
1692969600000|2023-08-25 13:20:00|13418.32|13418.32|13411.89|13411.89|13418.32|13418.32|13410.99|13410.99|0
1692969900000|2023-08-25 13:25:00|13410.47|13410.47|13406.55|13406.55|13413.31|13413.31|13406.55|13406.55|0
1692970200000|2023-08-25 13:30:00|13409.39|13409.39|13425.2|13425.2|13428.04|13428.04|13409.39|13409.39|0
1692970500000|2023-08-25 13:35:00|13426.62|13426.62|13424.12|13424.12|13426.62|13426.62|13418.78|13418.78|0
1692970800000|2023-08-25 13:40:00|13422.7|13422.7|13431.22|13431.22|13431.22|13431.22|13406.46|13406.46|0
1692971100000|2023-08-25 13:45:00|13429.8|13429.8|13424.11|13424.11|13432.64|13432.64|13420.88|13420.88|0
1692971400000|2023-08-25 13:50:00|13425.53|13425.53|13413.95|13413.95|13426.95|13426.95|13413.95|13413.95|0
1692971700000|2023-08-25 13:55:00|13412.53|13412.53|13413.95|13413.95|13415.2|13415.2|13412.36|13412.36|0
1692972000000|2023-08-25 14:00:00|13412.53|13412.53|13429.03|13429.03|13434.37|13434.37|13405.78|13405.78|0
1692972300000|2023-08-25 14:05:00|13427.61|13427.61|13404.63|13404.63|13433.12|13433.12|13404.63|13404.63|0
1692972600000|2023-08-25 14:10:00|13406.04|13406.04|13425.75|13425.75|13425.75|13425.75|13403.55|13403.55|0
1692972900000|2023-08-25 14:15:00|13433.24|13433.24|13429.88|13429.88|13459.36|13459.36|13428.08|13428.08|0
1692973200000|2023-08-25 14:20:00|13431.3|13431.3|13426.36|13426.36|13437.89|13437.89|13425.97|13425.97|0
1692973500000|2023-08-25 14:25:00|13424.94|13424.94|13427.61|13427.61|13429.03|13429.03|13421.19|13421.19|0
1692973800000|2023-08-25 14:30:00|13426.19|13426.19|13412.85|13412.85|13426.19|13426.19|13412.85|13412.85|0
1692974100000|2023-08-25 14:35:00|13414.1|13414.1|13398.05|13398.05|13414.1|13414.1|13398.05|13398.05|0
1692974400000|2023-08-25 14:40:00|13399.3|13399.3|13385.03|13385.03|13399.64|13399.64|13383.61|13383.61|0
1692974700000|2023-08-25 14:45:00|13380.03|13380.03|13376.85|13376.85|13380.04|13380.04|13373.11|13373.11|0
1692975000000|2023-08-25 14:50:00|13374.02|13374.02|13371.01|13371.01|13382.02|13382.02|13371.01|13371.01|0
1692975300000|2023-08-25 14:55:00|13369.59|13369.59|13360.96|13360.96|13369.59|13369.59|13360.96|13360.96|0
1692975600000|2023-08-25 15:00:00|13362.21|13362.21|13354.92|13354.92|13368.8|13368.8|13351.19|13351.19|0
1692975900000|2023-08-25 15:05:00|13356.34|13356.34|13360.36|13360.36|13361.78|13361.78|13354.01|13354.01|0
1692976200000|2023-08-25 15:10:00|13361.61|13361.61|13340.04|13340.04|13366.77|13366.77|13340.04|13340.04|0
1692976500000|2023-08-25 15:15:00|13341.46|13341.46|13348.1|13348.1|13349.52|13349.52|13341.46|13341.46|0
1692976800000|2023-08-25 15:20:00|13349.33|13349.33|13351.48|13351.48|13354.15|13354.15|13347.91|13347.91|0
1692977100000|2023-08-25 15:25:00|13353.98|13353.98|13374.08|13374.08|13375.5|13375.5|13353.98|13353.98|0
1693293300000|2023-08-29 07:15:00|13594.29|13594.29|13589.53|13589.53|13607.3|13607.3|13585.27|13585.27|0
1693293600000|2023-08-29 07:20:00|13578.28|13578.28|13591.64|13591.64|13593.4|13593.4|13575.57|13575.57|0
1693293900000|2023-08-29 07:25:00|13594.48|13594.48|13592.31|13592.31|13595.14|13595.14|13580.29|13580.29|0
1693294200000|2023-08-29 07:30:00|13600.93|13600.93|13610.59|13610.59|13610.59|13610.59|13598.5|13598.5|0
1693294500000|2023-08-29 07:35:00|13609.34|13609.34|13597.72|13597.72|13609.51|13609.51|13597.72|13597.72|0
1693294800000|2023-08-29 07:40:00|13592.04|13592.04|13595.08|13595.08|13597.92|13597.92|13588.29|13588.29|0
1693295100000|2023-08-29 07:45:00|13597.92|13597.92|13585.79|13585.79|13597.92|13597.92|13585.79|13585.79|0
1693295400000|2023-08-29 07:50:00|13588.5|13588.5|13568.36|13568.36|13588.5|13588.5|13568.36|13568.36|0
1693295700000|2023-08-29 07:55:00|13565.48|13565.48|13565.01|13565.01|13571.73|13571.73|13562.14|13562.14|0
1693296000000|2023-08-29 08:00:00|13566.43|13566.43|13541.36|13541.36|13566.43|13566.43|13540.58|13540.58|0
1693296300000|2023-08-29 08:05:00|13542.78|13542.78|13539.94|13539.94|13544.2|13544.2|13538.52|13538.52|0
1693296600000|2023-08-29 08:10:00|13535.68|13535.68|13533.18|13533.18|13535.68|13535.68|13525|13525|0
1693296900000|2023-08-29 08:15:00|13531.76|13531.76|13561.88|13561.88|13561.88|13561.88|13531.76|13531.76|0
1693297200000|2023-08-29 08:20:00|13563.69|13563.69|13581.63|13581.63|13584.47|13584.47|13563.69|13563.69|0
1693297500000|2023-08-29 08:25:00|13580.21|13580.21|13571.82|13571.82|13583.62|13583.62|13571.82|13571.82|0
1693297800000|2023-08-29 08:30:00|13570.41|13570.41|13569.38|13569.38|13576.14|13576.14|13564.73|13564.73|0
1693298100000|2023-08-29 08:35:00|13571.84|13571.84|13570.7|13570.7|13576.04|13576.04|13569.79|13569.79|0
1693298400000|2023-08-29 08:40:00|13563.6|13563.6|13569.11|13569.11|13569.11|13569.11|13563.6|13563.6|0
1693298700000|2023-08-29 08:45:00|13570.91|13570.91|13566.83|13566.83|13570.91|13570.91|13566.83|13566.83|0
1693299000000|2023-08-29 08:50:00|13562.57|13562.57|13557.96|13557.96|13562.57|13562.57|13557.06|13557.06|0
1693299300000|2023-08-29 08:55:00|13559.38|13559.38|13563.99|13563.99|13575.23|13575.23|13559.38|13559.38|0
1693299600000|2023-08-29 09:00:00|13562.74|13562.74|13573.24|13573.24|13573.24|13573.24|13562.74|13562.74|0
1693299900000|2023-08-29 09:05:00|13581.76|13581.76|13590.37|13590.37|13592.18|13592.18|13581.76|13581.76|0
1693300200000|2023-08-29 09:10:00|13592.87|13592.87|13590.03|13590.03|13592.87|13592.87|13588.61|13588.61|0
1693300500000|2023-08-29 09:15:00|13587.19|13587.19|13564.33|13564.33|13587.19|13587.19|13564.33|13564.33|0
1693300800000|2023-08-29 09:20:00|13565.75|13565.75|13562.91|13562.91|13567.17|13567.17|13562.91|13562.91|0
1693301100000|2023-08-29 09:25:00|13564.33|13564.33|13567.17|13567.17|13567.17|13567.17|13564.33|13564.33|0
1693301400000|2023-08-29 09:30:00|13564.33|13564.33|13555.82|13555.82|13564.33|13564.33|13554.4|13554.4|0
1693301700000|2023-08-29 09:35:00|13554.4|13554.4|13581.6|13581.6|13581.6|13581.6|13554.4|13554.4|0
1693302000000|2023-08-29 09:40:00|13581.19|13581.19|13585.48|13585.48|13585.48|13585.48|13579.58|13579.58|0
1693302300000|2023-08-29 09:45:00|13587.98|13587.98|13597.97|13597.97|13599.98|13599.98|13587.98|13587.98|0
1693302600000|2023-08-29 09:50:00|13595.47|13595.47|13610.74|13610.74|13610.74|13610.74|13592.8|13592.8|0
1693302900000|2023-08-29 09:55:00|13616.42|13616.42|13612.43|13612.43|13616.42|13616.42|13612.16|13612.16|0
1693303200000|2023-08-29 10:00:00|13609.59|13609.59|13604.24|13604.24|13611.34|13611.34|13604.24|13604.24|0
1693303500000|2023-08-29 10:05:00|13599.98|13599.98|13603.66|13603.66|13605.25|13605.25|13596.73|13596.73|0
1693303800000|2023-08-29 10:10:00|13605.08|13605.08|13590.88|13590.88|13605.08|13605.08|13590.88|13590.88|0
1693304100000|2023-08-29 10:15:00|13592.3|13592.3|13596.9|13596.9|13603.14|13603.14|13592.3|13592.3|0
1693304400000|2023-08-29 10:20:00|13598.15|13598.15|13612.43|13612.43|13612.43|13612.43|13598.15|13598.15|0
1693304700000|2023-08-29 10:25:00|13616.69|13616.69|13619.53|13619.53|13622.36|13622.36|13616.69|13616.69|0
1693305000000|2023-08-29 10:30:00|13618.11|13618.11|13614.02|13614.02|13618.11|13618.11|13614.02|13614.02|0
1693305300000|2023-08-29 10:35:00|13611.18|13611.18|13608.34|13608.34|13611.18|13611.18|13608.34|13608.34|0
1693305600000|2023-08-29 10:40:00|13607.11|13607.11|13600.52|13600.52|13607.11|13607.11|13600.52|13600.52|0
1693305900000|2023-08-29 10:45:00|13601.94|13601.94|13594.84|13594.84|13601.94|13601.94|13594.84|13594.84|0
1693306200000|2023-08-29 10:50:00|13594.43|13594.43|13587.67|13587.67|13594.43|13594.43|13587.67|13587.67|0
1693306500000|2023-08-29 10:55:00|13584.83|13584.83|13584.66|13584.66|13584.83|13584.83|13582.16|13582.16|0
1693306800000|2023-08-29 11:00:00|13581.82|13581.82|13575.57|13575.57|13581.82|13581.82|13575.57|13575.57|0
1693307400000|2023-08-29 11:10:00|13572.74|13572.74|13570.24|13570.24|13572.74|13572.74|13567.4|13567.4|0
1693307700000|2023-08-29 11:15:00|13568.99|13568.99|13570.07|13570.07|13572.91|13572.91|13568.99|13568.99|0
1693308000000|2023-08-29 11:20:00|13572.91|13572.91|13562.71|13562.71|13572.91|13572.91|13562.71|13562.71|0
1693308300000|2023-08-29 11:25:00|13564.51|13564.51|13561.8|13561.8|13564.51|13564.51|13561.8|13561.8|0
1693308600000|2023-08-29 11:30:00|13560.9|13560.9|13561.61|13561.61|13563.94|13563.94|13559.99|13559.99|0
1693308900000|2023-08-29 11:35:00|13560.71|13560.71|13561.61|13561.61|13563.03|13563.03|13560.2|13560.2|0
1693309200000|2023-08-29 11:40:00|13560.71|13560.71|13560.71|13560.71|13560.71|13560.71|13560.71|13560.71|0
1693309500000|2023-08-29 11:45:00|13555.71|13555.71|13551.45|13551.45|13555.71|13555.71|13551.45|13551.45|0
1693309800000|2023-08-29 11:50:00|13550.03|13550.03|13551.45|13551.45|13551.45|13551.45|13548.61|13548.61|0
1693310100000|2023-08-29 11:55:00|13548.99|13548.99|13559.07|13559.07|13561.57|13561.57|13547.16|13547.16|0
1693310400000|2023-08-29 12:00:00|13564.75|13564.75|13555.8|13555.8|13564.75|13564.75|13555.8|13555.8|0
1693310700000|2023-08-29 12:05:00|13552.05|13552.05|13565.17|13565.17|13566.08|13566.08|13552.05|13552.05|0
1693311000000|2023-08-29 12:10:00|13570.85|13570.85|13569.43|13569.43|13570.85|13570.85|13569.43|13569.43|0
1693311300000|2023-08-29 12:15:00|13563.75|13563.75|13561.25|13561.25|13563.75|13563.75|13561.25|13561.25|0
1693311600000|2023-08-29 12:20:00|13555.58|13555.58|13549.9|13549.9|13555.58|13555.58|13548.48|13548.48|0
1693311900000|2023-08-29 12:25:00|13548.99|13548.99|13543.32|13543.32|13548.99|13548.99|13543.32|13543.32|0
1693312200000|2023-08-29 12:30:00|13538.32|13538.32|13536.1|13536.1|13539.57|13539.57|13536.1|13536.1|0
1693312500000|2023-08-29 12:35:00|13537|13537|13530.65|13530.65|13537.41|13537.41|13527.98|13527.98|0
1693312800000|2023-08-29 12:40:00|13531.9|13531.9|13534.35|13534.35|13536.16|13536.16|13531.9|13531.9|0
1693313100000|2023-08-29 12:45:00|13531.51|13531.51|13530.06|13530.06|13532.93|13532.93|13530.06|13530.06|0
1693313400000|2023-08-29 12:50:00|13527.35|13527.35|13527.35|13527.35|13538.36|13538.36|13526.1|13526.1|0
1693313700000|2023-08-29 12:55:00|13528.6|13528.6|13531.25|13531.25|13531.82|13531.82|13528.6|13528.6|0
1693314000000|2023-08-29 13:00:00|13528.41|13528.41|13525.42|13525.42|13528.41|13528.41|13525.42|13525.42|0
1693314300000|2023-08-29 13:05:00|13522.58|13522.58|13522.06|13522.06|13525.67|13525.67|13520.25|13520.25|0
1693314600000|2023-08-29 13:10:00|13521.15|13521.15|13521.93|13521.93|13524.77|13524.77|13517.41|13517.41|0
1693314900000|2023-08-29 13:15:00|13521.02|13521.02|13518.19|13518.19|13521.93|13521.93|13517.8|13517.8|0
1693315200000|2023-08-29 13:20:00|13515.69|13515.69|13514.51|13514.51|13515.69|13515.69|13511.26|13511.26|0
1693315500000|2023-08-29 13:25:00|13513.09|13513.09|13508.3|13508.3|13513.09|13513.09|13508.3|13508.3|0
1693315800000|2023-08-29 13:30:00|13513.98|13513.98|13507.6|13507.6|13513.98|13513.98|13498.7|13498.7|0
1693316100000|2023-08-29 13:35:00|13509.02|13509.02|13505.37|13505.37|13509.02|13509.02|13501.92|13501.92|0
1693316400000|2023-08-29 13:40:00|13506.79|13506.79|13520.05|13520.05|13520.05|13520.05|13506.62|13506.62|0
1693316700000|2023-08-29 13:45:00|13521.47|13521.47|13547.42|13547.42|13547.42|13547.42|13521.47|13521.47|0
1693317000000|2023-08-29 13:50:00|13550.26|13550.26|13527.58|13527.58|13561.7|13561.7|13527.58|13527.58|0
1693317300000|2023-08-29 13:55:00|13523.83|13523.83|13512.27|13512.27|13523.83|13523.83|13512.27|13512.27|0
1693317600000|2023-08-29 14:00:00|13518.68|13518.68|13543.28|13543.28|13555.94|13555.94|13518.68|13518.68|0
1693317900000|2023-08-29 14:05:00|13544.7|13544.7|13564.6|13564.6|13568.52|13568.52|13544.7|13544.7|0
1693318200000|2023-08-29 14:10:00|13557.45|13557.45|13564.05|13564.05|13564.05|13564.05|13538.94|13538.94|0
1693318500000|2023-08-29 14:15:00|13565.86|13565.86|13573.35|13573.35|13585.22|13585.22|13565.86|13565.86|0
1693318800000|2023-08-29 14:20:00|13577.61|13577.61|13589.75|13589.75|13603.82|13603.82|13577.61|13577.61|0
1693319100000|2023-08-29 14:25:00|13588.5|13588.5|13611.37|13611.37|13619.21|13619.21|13588.5|13588.5|0
1693319400000|2023-08-29 14:30:00|13609.95|13609.95|13640.85|13640.85|13645.28|13645.28|13609.95|13609.95|0
1693319700000|2023-08-29 14:35:00|13648.09|13648.09|13634.24|13634.24|13649.34|13649.34|13631.57|13631.57|0
1693320000000|2023-08-29 14:40:00|13631.4|13631.4|13628.81|13628.81|13636.56|13636.56|13626.14|13626.14|0
1693320300000|2023-08-29 14:45:00|13631.65|13631.65|13624.16|13624.16|13631.65|13631.65|13622.91|13622.91|0
1693320600000|2023-08-29 14:50:00|13625.97|13625.97|13635.22|13635.22|13644.82|13644.82|13624.55|13624.55|0
1693320900000|2023-08-29 14:55:00|13632.51|13632.51|13634.32|13634.32|13634.32|13634.32|13631.09|13631.09|0
1693321200000|2023-08-29 15:00:00|13635.74|13635.74|13647.62|13647.62|13653.97|13653.97|13634.32|13634.32|0
1693321500000|2023-08-29 15:05:00|13646.37|13646.37|13651.88|13651.88|13655.8|13655.8|13646.2|13646.2|0
1693321800000|2023-08-29 15:10:00|13653.3|13653.3|13666.82|13666.82|13667.32|13667.32|13648.95|13648.95|0
1693322100000|2023-08-29 15:15:00|13670.57|13670.57|13681.59|13681.59|13684.42|13684.42|13666.31|13666.31|0
1693322400000|2023-08-29 15:20:00|13680.17|13680.17|13686.61|13686.61|13689.28|13689.28|13678.4|13678.4|0
1693322700000|2023-08-29 15:25:00|13687.02|13687.02|13703.86|13703.86|13703.86|13703.86|13687.02|13687.02|0
1693379700000|2023-08-30 07:15:00|13716.72|13716.72|13716.15|13716.15|13719.9|13719.9|13714.22|13714.22|0
1693380000000|2023-08-30 07:20:00|13722.4|13722.4|13718.14|13718.14|13722.4|13722.4|13718.14|13718.14|0
1693380300000|2023-08-30 07:25:00|13716.89|13716.89|13721.28|13721.28|13727.74|13727.74|13716.89|13716.89|0
1693380600000|2023-08-30 07:30:00|13725.54|13725.54|13730.63|13730.63|13733.98|13733.98|13719.86|13719.86|0
1693380900000|2023-08-30 07:35:00|13739.37|13739.37|13732.79|13732.79|13739.37|13739.37|13731.54|13731.54|0
1693381200000|2023-08-30 07:40:00|13729.95|13729.95|13735.29|13735.29|13735.29|13735.29|13729.95|13729.95|0
1693381500000|2023-08-30 07:45:00|13733.87|13733.87|13741.13|13741.13|13742.38|13742.38|13733.87|13733.87|0
1693381800000|2023-08-30 07:50:00|13746.13|13746.13|13761.24|13761.24|13761.24|13761.24|13746.13|13746.13|0
1693382100000|2023-08-30 07:55:00|13759.43|13759.43|13759.99|13759.99|13764.07|13764.07|13745.4|13745.4|0
1693382400000|2023-08-30 08:00:00|13764.24|13764.24|13752.11|13752.11|13771.34|13771.34|13752.11|13752.11|0
1693382700000|2023-08-30 08:05:00|13747.85|13747.85|13739.11|13739.11|13747.85|13747.85|13734.11|13734.11|0
1693383000000|2023-08-30 08:10:00|13737.69|13737.69|13736.44|13736.44|13737.69|13737.69|13736.44|13736.44|0
1693383300000|2023-08-30 08:15:00|13739.28|13739.28|13744.84|13744.84|13744.84|13744.84|13737.47|13737.47|0
1693383600000|2023-08-30 08:20:00|13747.68|13747.68|13737.3|13737.3|13747.68|13747.68|13737.3|13737.3|0
1693383900000|2023-08-30 08:25:00|13735.88|13735.88|13726.02|13726.02|13735.88|13735.88|13726.02|13726.02|0
1693384200000|2023-08-30 08:30:00|13721.77|13721.77|13725.28|13725.28|13725.28|13725.28|13715.35|13715.35|0
1693384500000|2023-08-30 08:35:00|13726.7|13726.7|13731.7|13731.7|13731.7|13731.7|13726.7|13726.7|0
1693384800000|2023-08-30 08:40:00|13728.86|13728.86|13727.27|13727.27|13730.11|13730.11|13726.02|13726.02|0
1693385100000|2023-08-30 08:45:00|13725.85|13725.85|13732.61|13732.61|13732.61|13732.61|13725.85|13725.85|0
1693385400000|2023-08-30 08:50:00|13733.02|13733.02|13722.18|13722.18|13733.02|13733.02|13720.76|13720.76|0
1693385700000|2023-08-30 08:55:00|13725.01|13725.01|13730.86|13730.86|13734.95|13734.95|13725.01|13725.01|0
1693386000000|2023-08-30 09:00:00|13727.11|13727.11|13714.79|13714.79|13729.27|13729.27|13713.54|13713.54|0
1693386300000|2023-08-30 09:05:00|13712.29|13712.29|13705.53|13705.53|13712.29|13712.29|13705.53|13705.53|0
1693386600000|2023-08-30 09:10:00|13702.69|13702.69|13703.67|13703.67|13703.67|13703.67|13699.41|13699.41|0
1693386900000|2023-08-30 09:15:00|13702.42|13702.42|13701|13701|13704.91|13704.91|13701|13701|0
1693387200000|2023-08-30 09:20:00|13704.75|13704.75|13706.33|13706.33|13706.33|13706.33|13703.5|13703.5|0
1693387500000|2023-08-30 09:25:00|13704.53|13704.53|13690.27|13690.27|13704.53|13704.53|13690.27|13690.27|0
1693387800000|2023-08-30 09:30:00|13687.43|13687.43|13684.76|13684.76|13687.43|13687.43|13683.51|13683.51|0
1693388100000|2023-08-30 09:35:00|13685.99|13685.99|13684.73|13684.73|13687.23|13687.23|13684.73|13684.73|0
1693388400000|2023-08-30 09:40:00|13685.98|13685.98|13698.24|13698.24|13698.24|13698.24|13685.98|13685.98|0
1693388700000|2023-08-30 09:45:00|13705.34|13705.34|13694.66|13694.66|13705.34|13705.34|13694.66|13694.66|0
1693389000000|2023-08-30 09:50:00|13700.34|13700.34|13696.42|13696.42|13706.76|13706.76|13696.42|13696.42|0
1693389300000|2023-08-30 09:55:00|13701.42|13701.42|13708.35|13708.35|13708.35|13708.35|13701.42|13701.42|0
1693389600000|2023-08-30 10:00:00|13709.6|13709.6|13712.31|13712.31|13712.31|13712.31|13709.6|13709.6|0
1693389900000|2023-08-30 10:05:00|13709.47|13709.47|13707.36|13707.36|13712.31|13712.31|13705.55|13705.55|0
1693390200000|2023-08-30 10:10:00|13713.04|13713.04|13703.1|13703.1|13713.04|13713.04|13703.1|13703.1|0
1693390500000|2023-08-30 10:15:00|13698.84|13698.84|13693.76|13693.76|13698.84|13698.84|13692.51|13692.51|0
1693390800000|2023-08-30 10:20:00|13698.02|13698.02|13717.53|13717.53|13717.53|13717.53|13698.02|13698.02|0
1693391100000|2023-08-30 10:25:00|13718.95|13718.95|13716.11|13716.11|13720.37|13720.37|13716.11|13716.11|0
1693391400000|2023-08-30 10:30:00|13716.93|13716.93|13717.34|13717.34|13717.34|13717.34|13708.82|13708.82|0
1693391700000|2023-08-30 10:35:00|13722.34|13722.34|13718.08|13718.08|13722.34|13722.34|13718.08|13718.08|0
1693392000000|2023-08-30 10:40:00|13720.92|13720.92|13719.5|13719.5|13720.92|13720.92|13719.5|13719.5|0
1693392300000|2023-08-30 10:45:00|13719.91|13719.91|13722.18|13722.18|13722.78|13722.78|13718.3|13718.3|0
1693392600000|2023-08-30 10:50:00|13717.18|13717.18|13718.99|13718.99|13720.41|13720.41|13714.34|13714.34|0
1693392900000|2023-08-30 10:55:00|13720.41|13720.41|13718.99|13718.99|13721.66|13721.66|13718.99|13718.99|0
1693393200000|2023-08-30 11:00:00|13716.49|13716.49|13714.51|13714.51|13719.85|13719.85|13714.51|13714.51|0
1693393500000|2023-08-30 11:05:00|13712.01|13712.01|13710.59|13710.59|13712.01|13712.01|13710.59|13710.59|0
1693393800000|2023-08-30 11:10:00|13713.43|13713.43|13714.21|13714.21|13717.04|13717.04|13713.43|13713.43|0
1693394100000|2023-08-30 11:15:00|13718.46|13718.46|13717.75|13717.75|13718.46|13718.46|13711.11|13711.11|0
1693394400000|2023-08-30 11:20:00|13720.46|13720.46|13715.84|13715.84|13724.88|13724.88|13715.84|13715.84|0
1693394700000|2023-08-30 11:25:00|13715.43|13715.43|13715.04|13715.04|13718.27|13718.27|13715.04|13715.04|0
1693395000000|2023-08-30 11:30:00|13716.46|13716.46|13715.04|13715.04|13716.46|13716.46|13715.04|13715.04|0
1693395300000|2023-08-30 11:35:00|13717.88|13717.88|13717.88|13717.88|13717.88|13717.88|13716.46|13716.46|0
1693395600000|2023-08-30 11:40:00|13720.72|13720.72|13728.38|13728.38|13728.38|13728.38|13720.72|13720.72|0
1693395900000|2023-08-30 11:45:00|13729.62|13729.62|13729.43|13729.43|13729.62|13729.62|13728.2|13728.2|0
1693396200000|2023-08-30 11:50:00|13730.85|13730.85|13735.15|13735.15|13737.65|13737.65|13729.43|13729.43|0
1693396800000|2023-08-30 12:00:00|13733.91|13733.91|13743.5|13743.5|13743.5|13743.5|13733.91|13733.91|0
1693397100000|2023-08-30 12:05:00|13740.66|13740.66|13732.66|13732.66|13740.66|13740.66|13729.82|13729.82|0
1693397400000|2023-08-30 12:10:00|13736.91|13736.91|13743.84|13743.84|13744.01|13744.01|13736.91|13736.91|0
1693397700000|2023-08-30 12:15:00|13749.18|13749.18|13759.35|13759.35|13759.35|13759.35|13745.31|13745.31|0
1693398000000|2023-08-30 12:20:00|13758.1|13758.1|13755.6|13755.6|13758.1|13758.1|13754.18|13754.18|0
1693398300000|2023-08-30 12:25:00|13752.73|13752.73|13752.73|13752.73|13752.73|13752.73|13752.73|13752.73|0
1693398600000|2023-08-30 12:30:00|13756.28|13756.28|13776.02|13776.02|13780.82|13780.82|13756.28|13756.28|0
1693398900000|2023-08-30 12:35:00|13776.92|13776.92|13767.82|13767.82|13776.92|13776.92|13767.82|13767.82|0
1693399200000|2023-08-30 12:40:00|13771.36|13771.36|13769.56|13769.56|13771.36|13771.36|13769.56|13769.56|0
1693399500000|2023-08-30 12:45:00|13770.46|13770.46|13758.57|13758.57|13770.46|13770.46|13758.57|13758.57|0
1693399800000|2023-08-30 12:50:00|13762.11|13762.11|13759.47|13759.47|13765.66|13765.66|13755.02|13755.02|0
1693400100000|2023-08-30 12:55:00|13760.72|13760.72|13760.72|13760.72|13760.72|13760.72|13760.72|13760.72|0
1693400400000|2023-08-30 13:00:00|13761.62|13761.62|13761.62|13761.62|13761.62|13761.62|13758.07|13758.07|0
1693400700000|2023-08-30 13:05:00|13766.62|13766.62|13764.12|13764.12|13766.62|13766.62|13763.22|13763.22|0
1693401000000|2023-08-30 13:10:00|13762.31|13762.31|13772.06|13772.06|13772.06|13772.06|13757.86|13757.86|0
1693401300000|2023-08-30 13:15:00|13768.51|13768.51|13764.14|13764.14|13768.51|13768.51|13764.14|13764.14|0
1693401900000|2023-08-30 13:25:00|13757.89|13757.89|13746.43|13746.43|13757.89|13757.89|13746.43|13746.43|0
1693402200000|2023-08-30 13:30:00|13747.68|13747.68|13745.81|13745.81|13750.18|13750.18|13742.26|13742.26|0
1693402500000|2023-08-30 13:35:00|13749.56|13749.56|13749.56|13749.56|13754.01|13754.01|13747.96|13747.96|0
1693402800000|2023-08-30 13:40:00|13753.11|13753.11|13753.11|13753.11|13753.11|13753.11|13753.11|13753.11|0
1693403100000|2023-08-30 13:45:00|13756.86|13756.86|13760.11|13760.11|13760.11|13760.11|13749.76|13749.76|0
1693403400000|2023-08-30 13:50:00|13758.86|13758.86|13762.17|13762.17|13764.46|13764.46|13758.86|13758.86|0
1693403700000|2023-08-30 13:55:00|13765.91|13765.91|13768.21|13768.21|13768.21|13768.21|13764.66|13764.66|0
1693404000000|2023-08-30 14:00:00|13770.71|13770.71|13768.97|13768.97|13772.52|13772.52|13767.72|13767.72|0
1693404300000|2023-08-30 14:05:00|13770.22|13770.22|13776.07|13776.07|13776.07|13776.07|13764|13764|0
1693404600000|2023-08-30 14:10:00|13777.32|13777.32|13787.96|13787.96|13791.51|13791.51|13777.32|13777.32|0
1693404900000|2023-08-30 14:15:00|13784.42|13784.42|13773.7|13773.7|13788.16|13788.16|13773.7|13773.7|0
1693405200000|2023-08-30 14:20:00|13770.15|13770.15|13759.52|13759.52|13770.56|13770.56|13759.52|13759.52|0
1693405500000|2023-08-30 14:25:00|13753.27|13753.27|13744.33|13744.33|13754.52|13754.52|13743.51|13743.51|0
1693405800000|2023-08-30 14:30:00|13747.88|13747.88|13765.53|13765.53|13765.53|13765.53|13747.88|13747.88|0
1693406100000|2023-08-30 14:35:00|13761.98|13761.98|13765.6|13765.6|13765.6|13765.6|13761.98|13761.98|0
1693406400000|2023-08-30 14:40:00|13772.69|13772.69|13777.2|13777.2|13777.2|13777.2|13769.15|13769.15|0
1693406700000|2023-08-30 14:45:00|13779.5|13779.5|13781.8|13781.8|13783.05|13783.05|13779.5|13779.5|0
1693407000000|2023-08-30 14:50:00|13782.21|13782.21|13787.99|13787.99|13790.63|13790.63|13775.54|13775.54|0
1693407300000|2023-08-30 14:55:00|13792.99|13792.99|13806|13806|13807.25|13807.25|13792.99|13792.99|0
1693407600000|2023-08-30 15:00:00|13804.75|13804.75|13806|13806|13808.5|13808.5|13803.93|13803.93|0
1693407900000|2023-08-30 15:05:00|13807.25|13807.25|13820.21|13820.21|13823.09|13823.09|13807.25|13807.25|0
1693408200000|2023-08-30 15:10:00|13816.66|13816.66|13811.38|13811.38|13816.66|13816.66|13810.47|13810.47|0
1693408500000|2023-08-30 15:15:00|13812.28|13812.28|13815.34|13815.34|13817.84|13817.84|13809.57|13809.57|0
1693408800000|2023-08-30 15:20:00|13818.89|13818.89|13809.29|13809.29|13818.89|13818.89|13805.74|13805.74|0
1693409100000|2023-08-30 15:25:00|13805.74|13805.74|13797.79|13797.79|13805.74|13805.74|13792.6|13792.6|0
1693466100000|2023-08-31 07:15:00|13875.39|13875.39|13912.32|13912.32|13912.32|13912.32|13875.39|13875.39|0
1693466400000|2023-08-31 07:20:00|13905.23|13905.23|13909.63|13909.63|13922.97|13922.97|13905.23|13905.23|0
1693466700000|2023-08-31 07:25:00|13914.62|13914.62|13917.52|13917.52|13923.17|13923.17|13912.53|13912.53|0
1693467000000|2023-08-31 07:30:00|13918.77|13918.77|13903.53|13903.53|13918.77|13918.77|13897.48|13897.48|0
1693467300000|2023-08-31 07:35:00|13906.03|13906.03|13902.88|13902.88|13908.53|13908.53|13887.24|13887.24|0
1693467600000|2023-08-31 07:40:00|13913.53|13913.53|13909.78|13909.78|13913.53|13913.53|13906.23|13906.23|0
1693467900000|2023-08-31 07:45:00|13914.78|13914.78|13918.33|13918.33|13918.33|13918.33|13914.78|13914.78|0
1693468200000|2023-08-31 07:50:00|13911.23|13911.23|13913.53|13913.53|13913.53|13913.53|13909.98|13909.98|0
1693468500000|2023-08-31 07:55:00|13911.03|13911.03|13926.02|13926.02|13926.02|13926.02|13907.48|13907.48|0
1693468800000|2023-08-31 08:00:00|13929.57|13929.57|13909.73|13909.73|13938.32|13938.32|13909.73|13909.73|0
1693469100000|2023-08-31 08:05:00|13912.23|13912.23|13914.46|13914.46|13919.46|13919.46|13904.73|13904.73|0
1693469400000|2023-08-31 08:10:00|13910.92|13910.92|13909.67|13909.67|13913.42|13913.42|13909.67|13909.67|0
1693469700000|2023-08-31 08:15:00|13910.92|13910.92|13902.97|13902.97|13917.16|13917.16|13902.97|13902.97|0
1693470000000|2023-08-31 08:20:00|13899.22|13899.22|13900.07|13900.07|13900.07|13900.07|13892.97|13892.97|0
1693470300000|2023-08-31 08:25:00|13897.57|13897.57|13908.62|13908.62|13908.62|13908.62|13897.57|13897.57|0
1693470600000|2023-08-31 08:30:00|13930.78|13930.78|13930.23|13930.23|13938.77|13938.77|13926.68|13926.68|0
1693470900000|2023-08-31 08:35:00|13924.07|13924.07|13918.95|13918.95|13924.07|13924.07|13913.95|13913.95|0
1693471200000|2023-08-31 08:40:00|13920.2|13920.2|13915.9|13915.9|13920.2|13920.2|13912.35|13912.35|0
1693471500000|2023-08-31 08:45:00|13919.45|13919.45|13918.2|13918.2|13923.19|13923.19|13916.95|13916.95|0
1693471800000|2023-08-31 08:50:00|13915.7|13915.7|13908.2|13908.2|13915.7|13915.7|13908.2|13908.2|0
1693472100000|2023-08-31 08:55:00|13906.39|13906.39|13893.52|13893.52|13906.39|13906.39|13893.52|13893.52|0
1693472400000|2023-08-31 09:00:00|13891.02|13891.02|13892.76|13892.76|13892.76|13892.76|13889.22|13889.22|0
1693472700000|2023-08-31 09:05:00|13890.05|13890.05|13883.1|13883.1|13890.05|13890.05|13883.1|13883.1|0
1693473000000|2023-08-31 09:10:00|13884|13884|13875.46|13875.46|13884|13884|13875.46|13875.46|0
1693473300000|2023-08-31 09:15:00|13877.96|13877.96|13886.5|13886.5|13886.5|13886.5|13877.96|13877.96|0
1693473600000|2023-08-31 09:20:00|13882.95|13882.95|13881.7|13881.7|13882.95|13882.95|13881.7|13881.7|0
1693473900000|2023-08-31 09:25:00|13880.45|13880.45|13880.45|13880.45|13881.7|13881.7|13880.45|13880.45|0
1693474200000|2023-08-31 09:30:00|13879.21|13879.21|13877.96|13877.96|13879.21|13879.21|13877.96|13877.96|0
1693474500000|2023-08-31 09:35:00|13876.71|13876.71|13876.51|13876.51|13880.25|13880.25|13876.51|13876.51|0
1693474800000|2023-08-31 09:40:00|13878.15|13878.15|13879.4|13879.4|13879.4|13879.4|13876.92|13876.92|0
1693475100000|2023-08-31 09:45:00|13875.85|13875.85|13872.3|13872.3|13875.85|13875.85|13868.75|13868.75|0
1693475400000|2023-08-31 09:50:00|13868.75|13868.75|13876.61|13876.61|13876.61|13876.61|13868.75|13868.75|0
1693475700000|2023-08-31 09:55:00|13879.11|13879.11|13885.12|13885.12|13885.12|13885.12|13879.11|13879.11|0
1693476000000|2023-08-31 10:00:00|13888.87|13888.87|13895.82|13895.82|13902.01|13902.01|13888.87|13888.87|0
1693476300000|2023-08-31 10:05:00|13896.23|13896.23|13902.28|13902.28|13902.28|13902.28|13896.23|13896.23|0
1693476600000|2023-08-31 10:10:00|13899.78|13899.78|13899.78|13899.78|13899.78|13899.78|13899.78|13899.78|0
1693476900000|2023-08-31 10:15:00|13898.53|13898.53|13898.18|13898.18|13899.43|13899.43|13898.18|13898.18|0
1693477200000|2023-08-31 10:20:00|13897.28|13897.28|13895.13|13895.13|13898.53|13898.53|13895.13|13895.13|0
1693477500000|2023-08-31 10:25:00|13891.58|13891.58|13889.28|13889.28|13892.83|13892.83|13889.28|13889.28|0
1693477800000|2023-08-31 10:30:00|13891.09|13891.09|13891.09|13891.09|13891.09|13891.09|13891.09|13891.09|0
1693478100000|2023-08-31 10:35:00|13890.18|13890.18|13885.18|13885.18|13890.18|13890.18|13885.18|13885.18|0
1693478400000|2023-08-31 10:40:00|13883.93|13883.93|13885.18|13885.18|13885.18|13885.18|13883.93|13883.93|0
1693478700000|2023-08-31 10:45:00|13886.43|13886.43|13886.43|13886.43|13886.43|13886.43|13886.43|13886.43|0
1693479000000|2023-08-31 10:50:00|13888.93|13888.93|13888.93|13888.93|13888.93|13888.93|13887.68|13887.68|0
1693479300000|2023-08-31 10:55:00|13892.48|13892.48|13884.13|13884.13|13892.48|13892.48|13884.13|13884.13|0
1693479600000|2023-08-31 11:00:00|13881.67|13881.67|13879.76|13879.76|13884.56|13884.56|13879.76|13879.76|0
1693479900000|2023-08-31 11:05:00|13883.31|13883.31|13884.56|13884.56|13884.56|13884.56|13883.31|13883.31|0
1693480200000|2023-08-31 11:10:00|13887.06|13887.06|13887.06|13887.06|13887.06|13887.06|13887.06|13887.06|0
1693480500000|2023-08-31 11:15:00|13883.31|13883.31|13883.31|13883.31|13883.31|13883.31|13883.31|13883.31|0
1693480800000|2023-08-31 11:20:00|13885.81|13885.81|13889.36|13889.36|13889.36|13889.36|13885.81|13885.81|0
1693481400000|2023-08-31 11:30:00|13883.11|13883.11|13884.16|13884.16|13886.66|13886.66|13883.11|13883.11|0
1693481700000|2023-08-31 11:35:00|13887.71|13887.71|13883.96|13883.96|13887.71|13887.71|13883.96|13883.96|0
1693482000000|2023-08-31 11:40:00|13887.51|13887.51|13893.95|13893.95|13893.95|13893.95|13887.51|13887.51|0
1693482300000|2023-08-31 11:45:00|13904.6|13904.6|13904.6|13904.6|13904.6|13904.6|13904.6|13904.6|0
1693482600000|2023-08-31 11:50:00|13908.14|13908.14|13909.59|13909.59|13909.59|13909.59|13904.6|13904.6|0
1693482900000|2023-08-31 11:55:00|13905.85|13905.85|13884.35|13884.35|13905.85|13905.85|13884.35|13884.35|0
1693483200000|2023-08-31 12:00:00|13887.9|13887.9|13883.1|13883.1|13887.9|13887.9|13883.1|13883.1|0
1693483500000|2023-08-31 12:05:00|13882.28|13882.28|13880.62|13880.62|13882.28|13882.28|13880.62|13880.62|0
1693483800000|2023-08-31 12:10:00|13883.12|13883.12|13883.12|13883.12|13883.12|13883.12|13883.12|13883.12|0
1693484100000|2023-08-31 12:15:00|13886.67|13886.67|13879.51|13879.51|13886.67|13886.67|13879.51|13879.51|0
1693484400000|2023-08-31 12:20:00|13877.01|13877.01|13881.6|13881.6|13881.6|13881.6|13874.51|13874.51|0
1693484700000|2023-08-31 12:25:00|13889.1|13889.1|13903.22|13903.22|13903.22|13903.22|13889.1|13889.1|0
1693485000000|2023-08-31 12:30:00|13904.04|13904.04|13911.34|13911.34|13920.08|13920.08|13904.04|13904.04|0
1693485300000|2023-08-31 12:35:00|13914.89|13914.89|13898.84|13898.84|13914.89|13914.89|13898.84|13898.84|0
1693485600000|2023-08-31 12:40:00|13888.2|13888.2|13881.1|13881.1|13888.2|13888.2|13872.89|13872.89|0
1693485900000|2023-08-31 12:45:00|13872.35|13872.35|13861.47|13861.47|13872.35|13872.35|13856.87|13856.87|0
1693486200000|2023-08-31 12:50:00|13865.22|13865.22|13865.22|13865.22|13865.22|13865.22|13861.67|13861.67|0
1693486500000|2023-08-31 12:55:00|13866.12|13866.12|13866.61|13866.61|13866.61|13866.61|13863.07|13863.07|0
1693487100000|2023-08-31 13:05:00|13865.36|13865.36|13871.41|13871.41|13871.41|13871.41|13865.36|13865.36|0
1693487400000|2023-08-31 13:10:00|13872.66|13872.66|13888.51|13888.51|13892.05|13892.05|13872.66|13872.66|0
1693487700000|2023-08-31 13:15:00|13892.05|13892.05|13886.01|13886.01|13895.8|13895.8|13886.01|13886.01|0
1693488000000|2023-08-31 13:20:00|13889.56|13889.56|13889.56|13889.56|13889.56|13889.56|13889.56|13889.56|0
1693488300000|2023-08-31 13:25:00|13885.81|13885.81|13887.06|13887.06|13887.06|13887.06|13885.81|13885.81|0
1693488600000|2023-08-31 13:30:00|13890.6|13890.6|13903.95|13903.95|13903.95|13903.95|13886.86|13886.86|0
1693488900000|2023-08-31 13:35:00|13906.45|13906.45|13906.66|13906.66|13909.16|13909.16|13903.95|13903.95|0
1693489200000|2023-08-31 13:40:00|13903.95|13903.95|13908.4|13908.4|13908.4|13908.4|13903.95|13903.95|0
1693489500000|2023-08-31 13:45:00|13911.95|13911.95|13903.8|13903.8|13911.95|13911.95|13896.31|13896.31|0
1693489800000|2023-08-31 13:50:00|13907.35|13907.35|13911.1|13911.1|13911.1|13911.1|13907.35|13907.35|0
1693490100000|2023-08-31 13:55:00|13909.85|13909.85|13913.4|13913.4|13913.4|13913.4|13908.6|13908.6|0
1693490400000|2023-08-31 14:00:00|13909.85|13909.85|13910.9|13910.9|13913.4|13913.4|13909.65|13909.65|0
1693490700000|2023-08-31 14:05:00|13909.65|13909.65|13896.51|13896.51|13909.65|13909.65|13896.51|13896.51|0
1693491000000|2023-08-31 14:10:00|13901.51|13901.51|13918.6|13918.6|13918.6|13918.6|13897.96|13897.96|0
1693491300000|2023-08-31 14:15:00|13919.85|13919.85|13916.17|13916.17|13920.75|13920.75|13914.7|13914.7|0
1693491600000|2023-08-31 14:20:00|13912.62|13912.62|13905.64|13905.64|13912.62|13912.62|13905.64|13905.64|0
1693491900000|2023-08-31 14:25:00|13902.1|13902.1|13905.33|13905.33|13905.64|13905.64|13898.04|13898.04|0
1693492200000|2023-08-31 14:30:00|13901.78|13901.78|13899.84|13899.84|13901.78|13901.78|13898.04|13898.04|0
1693492500000|2023-08-31 14:35:00|13906.09|13906.09|13930.44|13930.44|13930.44|13930.44|13906.09|13906.09|0
1693492800000|2023-08-31 14:40:00|13929.62|13929.62|13912.93|13912.93|13930.87|13930.87|13912.93|13912.93|0
1693493100000|2023-08-31 14:45:00|13911.68|13911.68|13900.2|13900.2|13912.93|13912.93|13900.2|13900.2|0
1693493400000|2023-08-31 14:50:00|13898.95|13898.95|13903.74|13903.74|13903.74|13903.74|13898.95|13898.95|0
1693493700000|2023-08-31 14:55:00|13905.55|13905.55|13911.05|13911.05|13917.1|13917.1|13905.55|13905.55|0
1693494000000|2023-08-31 15:00:00|13909.8|13909.8|13907.44|13907.44|13914.46|13914.46|13907.44|13907.44|0
1693494300000|2023-08-31 15:05:00|13906.19|13906.19|13912.58|13912.58|13912.58|13912.58|13905.28|13905.28|0
1693494600000|2023-08-31 15:10:00|13915.08|13915.08|13906.21|13906.21|13918.28|13918.28|13906.21|13906.21|0
1693494900000|2023-08-31 15:15:00|13909.75|13909.75|13905.16|13905.16|13912.25|13912.25|13905.16|13905.16|0
1693495200000|2023-08-31 15:20:00|13901.61|13901.61|13887.64|13887.64|13901.61|13901.61|13887.64|13887.64|0
1693495500000|2023-08-31 15:25:00|13886.39|13886.39|13887.64|13887.64|13891.39|13891.39|13885.14|13885.14|0
1693552500000|2023-09-01 07:15:00|13865.09|13865.09|13860.69|13860.69|13871.34|13871.34|13857.15|13857.15|0
1693552800000|2023-09-01 07:20:00|13865.21|13865.21|13865.21|13865.21|13866.12|13866.12|13861.6|13861.6|0
1693553100000|2023-09-01 07:25:00|13847.72|13847.72|13858.85|13858.85|13858.85|13858.85|13847.72|13847.72|0
1693553400000|2023-09-01 07:30:00|13860.1|13860.1|13869.2|13869.2|13876.3|13876.3|13860.1|13860.1|0
1693553700000|2023-09-01 07:35:00|13865.65|13865.65|13869.2|13869.2|13869.2|13869.2|13865.65|13865.65|0
1693554000000|2023-09-01 07:40:00|13871.7|13871.7|13879.56|13879.56|13879.56|13879.56|13871.7|13871.7|0
1693554300000|2023-09-01 07:45:00|13887.06|13887.06|13887.26|13887.26|13890.8|13890.8|13887.06|13887.06|0
1693554600000|2023-09-01 07:50:00|13890.8|13890.8|13893.86|13893.86|13893.86|13893.86|13890.8|13890.8|0
1693554900000|2023-09-01 07:55:00|13894.68|13894.68|13899.28|13899.28|13899.28|13899.28|13892.18|13892.18|0
1693555200000|2023-09-01 08:00:00|13902.83|13902.83|13907.63|13907.63|13910.13|13910.13|13902.83|13902.83|0
1693555500000|2023-09-01 08:05:00|13908.88|13908.88|13906.38|13906.38|13908.88|13908.88|13906.38|13906.38|0
1693555800000|2023-09-01 08:10:00|13905.47|13905.47|13913.48|13913.48|13913.48|13913.48|13905.47|13905.47|0
1693556100000|2023-09-01 08:15:00|13908.14|13908.14|13901.05|13901.05|13908.14|13908.14|13900.64|13900.64|0
1693556400000|2023-09-01 08:20:00|13893.55|13893.55|13893.55|13893.55|13893.55|13893.55|13893.55|13893.55|0
1693556700000|2023-09-01 08:25:00|13894.8|13894.8|13890.01|13890.01|13894.8|13894.8|13890.01|13890.01|0
1693557000000|2023-09-01 08:30:00|13886.46|13886.46|13886.24|13886.24|13886.46|13886.46|13883.74|13883.74|0
1693557300000|2023-09-01 08:35:00|13884.99|13884.99|13889.79|13889.79|13889.79|13889.79|13884.99|13884.99|0
1693557600000|2023-09-01 08:40:00|13892.5|13892.5|13885.41|13885.41|13892.5|13892.5|13885.41|13885.41|0
1693557900000|2023-09-01 08:45:00|13887.91|13887.91|13872.26|13872.26|13887.91|13887.91|13872.26|13872.26|0
1693558200000|2023-09-01 08:50:00|13876.01|13876.01|13872.87|13872.87|13876.01|13876.01|13872.46|13872.46|0
1693558500000|2023-09-01 08:55:00|13870.37|13870.37|13870.37|13870.37|13873.92|13873.92|13870.37|13870.37|0
1693558800000|2023-09-01 09:00:00|13866.83|13866.83|13879.77|13879.77|13879.77|13879.77|13866.83|13866.83|0
1693559100000|2023-09-01 09:05:00|13883.32|13883.32|13883.32|13883.32|13883.32|13883.32|13883.32|13883.32|0
1693559400000|2023-09-01 09:10:00|13879.77|13879.77|13879.77|13879.77|13879.77|13879.77|13879.77|13879.77|0
1693559700000|2023-09-01 09:15:00|13883.32|13883.32|13888.32|13888.32|13888.32|13888.32|13883.32|13883.32|0
1693560000000|2023-09-01 09:20:00|13889.57|13889.57|13899.72|13899.72|13899.72|13899.72|13889.57|13889.57|0
1693560300000|2023-09-01 09:25:00|13904.72|13904.72|13916.13|13916.13|13919.67|13919.67|13904.72|13904.72|0
1693560600000|2023-09-01 09:30:00|13915.22|13915.22|13915.97|13915.97|13915.97|13915.97|13910.22|13910.22|0
1693560900000|2023-09-01 09:35:00|13912.42|13912.42|13916.17|13916.17|13916.17|13916.17|13908.87|13908.87|0
1693561200000|2023-09-01 09:40:00|13914.92|13914.92|13914.92|13914.92|13914.92|13914.92|13914.92|13914.92|0
1693561500000|2023-09-01 09:45:00|13911.37|13911.37|13911.37|13911.37|13911.37|13911.37|13911.37|13911.37|0
1693561800000|2023-09-01 09:50:00|13914.92|13914.92|13911.37|13911.37|13914.92|13914.92|13911.37|13911.37|0
1693562100000|2023-09-01 09:55:00|13903.87|13903.87|13901.16|13901.16|13903.87|13903.87|13901.16|13901.16|0
1693562700000|2023-09-01 10:05:00|13904.71|13904.71|13907.77|13907.77|13907.77|13907.77|13904.71|13904.71|0
1693563000000|2023-09-01 10:10:00|13911.32|13911.32|13914.86|13914.86|13914.86|13914.86|13911.32|13911.32|0
1693563300000|2023-09-01 10:15:00|13918.41|13918.41|13914.03|13914.03|13921.13|13921.13|13914.03|13914.03|0
1693563600000|2023-09-01 10:20:00|13917.58|13917.58|13903.38|13903.38|13917.58|13917.58|13896.29|13896.29|0
1693563900000|2023-09-01 10:25:00|13896.29|13896.29|13896.29|13896.29|13896.29|13896.29|13896.29|13896.29|0
1693564200000|2023-09-01 10:30:00|13902.53|13902.53|13909.63|13909.63|13909.63|13909.63|13902.53|13902.53|0
1693564500000|2023-09-01 10:35:00|13913.18|13913.18|13913.18|13913.18|13913.18|13913.18|13913.18|13913.18|0
1693565100000|2023-09-01 10:45:00|13911.93|13911.93|13895.24|13895.24|13911.93|13911.93|13895.24|13895.24|0
1693565400000|2023-09-01 10:50:00|13891.69|13891.69|13891.69|13891.69|13891.69|13891.69|13891.69|13891.69|0
1693566000000|2023-09-01 11:00:00|13888.14|13888.14|13892.52|13892.52|13895.24|13895.24|13888.14|13888.14|0
1693566600000|2023-09-01 11:10:00|13887.53|13887.53|13883.98|13883.98|13887.53|13887.53|13883.98|13883.98|0
1693566900000|2023-09-01 11:15:00|13886.48|13886.48|13892.32|13892.32|13892.32|13892.32|13883.98|13883.98|0
1693567200000|2023-09-01 11:20:00|13888.57|13888.57|13888.57|13888.57|13888.57|13888.57|13888.57|13888.57|0
1693567500000|2023-09-01 11:25:00|13887.33|13887.33|13887.33|13887.33|13887.33|13887.33|13887.33|13887.33|0
1693567800000|2023-09-01 11:30:00|13882.53|13882.53|13880.37|13880.37|13882.53|13882.53|13880.37|13880.37|0
1693568100000|2023-09-01 11:35:00|13879.12|13879.12|13879.12|13879.12|13879.12|13879.12|13879.12|13879.12|0
1693568400000|2023-09-01 11:40:00|13881.62|13881.62|13886.62|13886.62|13887.87|13887.87|13881.62|13881.62|0
1693569000000|2023-09-01 11:50:00|13890.37|13890.37|13889.12|13889.12|13890.37|13890.37|13889.12|13889.12|0
1693569300000|2023-09-01 11:55:00|13889.53|13889.53|13894.18|13894.18|13894.18|13894.18|13889.53|13889.53|0
1693569600000|2023-09-01 12:00:00|13890.44|13890.44|13861.14|13861.14|13892.93|13892.93|13861.14|13861.14|0
1693569900000|2023-09-01 12:05:00|13857.59|13857.59|13857.59|13857.59|13861.14|13861.14|13857.59|13857.59|0
1693570200000|2023-09-01 12:10:00|13852.6|13852.6|13843.35|13843.35|13852.6|13852.6|13843.35|13843.35|0
1693570500000|2023-09-01 12:15:00|13847.86|13847.86|13828.84|13828.84|13847.86|13847.86|13828.84|13828.84|0
1693570800000|2023-09-01 12:20:00|13826.79|13826.79|13833.47|13833.47|13833.47|13833.47|13822.83|13822.83|0
1693571100000|2023-09-01 12:25:00|13827.23|13827.23|13823.68|13823.68|13827.23|13827.23|13820.13|13820.13|0
1693571400000|2023-09-01 12:30:00|13837.04|13837.04|13857.53|13857.53|13864.97|13864.97|13837.04|13837.04|0
1693571700000|2023-09-01 12:35:00|13861.08|13861.08|13855.23|13855.23|13861.08|13861.08|13850.24|13850.24|0
1693572000000|2023-09-01 12:40:00|13854.33|13854.33|13840.23|13840.23|13854.33|13854.33|13840.23|13840.23|0
1693572300000|2023-09-01 12:45:00|13843.78|13843.78|13847.33|13847.33|13847.33|13847.33|13843.78|13843.78|0
1693572600000|2023-09-01 12:50:00|13847.74|13847.74|13839.24|13839.24|13851.29|13851.29|13839.24|13839.24|0
1693572900000|2023-09-01 12:55:00|13849.89|13849.89|13842.38|13842.38|13851.53|13851.53|13838.83|13838.83|0
1693573200000|2023-09-01 13:00:00|13843.28|13843.28|13846.83|13846.83|13846.83|13846.83|13843.28|13843.28|0
1693573500000|2023-09-01 13:05:00|13843.28|13843.28|13849.19|13849.19|13849.19|13849.19|13843.28|13843.28|0
1693573800000|2023-09-01 13:10:00|13854.18|13854.18|13868.38|13868.38|13871.93|13871.93|13854.18|13854.18|0
1693574100000|2023-09-01 13:15:00|13870.88|13870.88|13870.88|13870.88|13872.13|13872.13|13864.83|13864.83|0
1693574400000|2023-09-01 13:20:00|13868.38|13868.38|13868.38|13868.38|13868.38|13868.38|13868.38|13868.38|0
1693574700000|2023-09-01 13:25:00|13857.73|13857.73|13849.19|13849.19|13857.73|13857.73|13849.19|13849.19|0
1693575000000|2023-09-01 13:30:00|13845.64|13845.64|13864.59|13864.59|13864.59|13864.59|13845.64|13845.64|0
1693575300000|2023-09-01 13:35:00|13861.04|13861.04|13815.85|13815.85|13861.04|13861.04|13815.85|13815.85|0
1693575600000|2023-09-01 13:40:00|13819.4|13819.4|13843.79|13843.79|13851.29|13851.29|13819.4|13819.4|0
1693575900000|2023-09-01 13:45:00|13840.04|13840.04|13816.74|13816.74|13840.04|13840.04|13809.65|13809.65|0
1693576200000|2023-09-01 13:50:00|13815.49|13815.49|13799.02|13799.02|13815.49|13815.49|13786.93|13786.93|0
1693576500000|2023-09-01 13:55:00|13797.77|13797.77|13794.43|13794.43|13804.77|13804.77|13789.1|13789.1|0
1693576800000|2023-09-01 14:00:00|13803.18|13803.18|13805.67|13805.67|13808.17|13808.17|13774.18|13774.18|0
1693577100000|2023-09-01 14:05:00|13806.92|13806.92|13809.42|13809.42|13809.42|13809.42|13801.41|13801.41|0
1693577400000|2023-09-01 14:10:00|13812.97|13812.97|13816.52|13816.52|13821.52|13821.52|13812.97|13812.97|0
1693577700000|2023-09-01 14:15:00|13811.72|13811.72|13806.32|13806.32|13814.22|13814.22|13799.99|13799.99|0
1693578000000|2023-09-01 14:20:00|13811.29|13811.29|13813.79|13813.79|13813.79|13813.79|13811.29|13811.29|0
1693578300000|2023-09-01 14:25:00|13815.04|13815.04|13814.84|13814.84|13815.04|13815.04|13805.24|13805.24|0
1693578600000|2023-09-01 14:30:00|13816.09|13816.09|13810.8|13810.8|13816.09|13816.09|13810.8|13810.8|0
1693578900000|2023-09-01 14:35:00|13814.35|13814.35|13822.69|13822.69|13833.54|13833.54|13814.35|13814.35|0
1693579200000|2023-09-01 14:40:00|13823.94|13823.94|13828.28|13828.28|13828.28|13828.28|13821.45|13821.45|0
1693579500000|2023-09-01 14:45:00|13837.02|13837.02|13827.64|13827.64|13838.67|13838.67|13820.54|13820.54|0
1693579800000|2023-09-01 14:50:00|13831.39|13831.39|13825.34|13825.34|13832.64|13832.64|13825.34|13825.34|0
1693580100000|2023-09-01 14:55:00|13826.59|13826.59|13822.35|13822.35|13826.59|13826.59|13816.79|13816.79|0
1693580400000|2023-09-01 15:00:00|13824.85|13824.85|13822.35|13822.35|13824.85|13824.85|13821.23|13821.23|0
1693580700000|2023-09-01 15:05:00|13821.94|13821.94|13823.19|13823.19|13824.44|13824.44|13818.22|13818.22|0
1693581000000|2023-09-01 15:10:00|13821.94|13821.94|13815.89|13815.89|13823.19|13823.19|13814.47|13814.47|0
1693581300000|2023-09-01 15:15:00|13814.64|13814.64|13822.14|13822.14|13822.14|13822.14|13811.63|13811.63|0
1693581600000|2023-09-01 15:20:00|13820.89|13820.89|13824|13824|13824|13824|13816.61|13816.61|0
1693581900000|2023-09-01 15:25:00|13821.51|13821.51|13814.52|13814.52|13824.39|13824.39|13812.02|13812.02|0
1693811700000|2023-09-04 07:15:00|13861.45|13861.45|13872.1|13872.1|13875.85|13875.85|13861.45|13861.45|0
1693812000000|2023-09-04 07:20:00|13867.1|13867.1|13874.6|13874.6|13874.6|13874.6|13867.1|13867.1|0
1693812600000|2023-09-04 07:30:00|13880.64|13880.64|13884.19|13884.19|13884.19|13884.19|13880.64|13880.64|0
1693812900000|2023-09-04 07:35:00|13900.47|13900.47|13913.12|13913.12|13920.22|13920.22|13899.22|13899.22|0
1693813200000|2023-09-04 07:40:00|13909.57|13909.57|13909.37|13909.37|13909.57|13909.57|13905.82|13905.82|0
1693813500000|2023-09-04 07:45:00|13902.27|13902.27|13901.02|13901.02|13914.17|13914.17|13901.02|13901.02|0
1693813800000|2023-09-04 07:50:00|13911.67|13911.67|13907.97|13907.97|13911.67|13911.67|13907.97|13907.97|0
1693814100000|2023-09-04 07:55:00|13911.59|13911.59|13915.69|13915.69|13916.59|13916.59|13911.59|13911.59|0
1693814400000|2023-09-04 08:00:00|13919.23|13919.23|13919.23|13919.23|13924.23|13924.23|13919.23|13919.23|0
1693814700000|2023-09-04 08:05:00|13920.48|13920.48|13910.89|13910.89|13920.48|13920.48|13910.89|13910.89|0
1693815000000|2023-09-04 08:10:00|13914.44|13914.44|13914.44|13914.44|13914.44|13914.44|13914.44|13914.44|0
1693815300000|2023-09-04 08:15:00|13917.98|13917.98|13920.28|13920.28|13922.78|13922.78|13917.98|13917.98|0
1693815600000|2023-09-04 08:20:00|13916.73|13916.73|13919.43|13919.43|13930.08|13930.08|13913.19|13913.19|0
1693815900000|2023-09-04 08:25:00|13926.53|13926.53|13939.48|13939.48|13951.37|13951.37|13919.43|13919.43|0
1693816200000|2023-09-04 08:30:00|13943.02|13943.02|13955.05|13955.05|13964.32|13964.32|13943.02|13943.02|0
1693816500000|2023-09-04 08:35:00|13958.6|13958.6|13952.55|13952.55|13958.6|13958.6|13952.55|13952.55|0
1693816800000|2023-09-04 08:40:00|13953.8|13953.8|13946.7|13946.7|13953.8|13953.8|13946.7|13946.7|0
1693817100000|2023-09-04 08:45:00|13943.15|13943.15|13950.25|13950.25|13950.25|13950.25|13943.15|13943.15|0
1693817400000|2023-09-04 08:50:00|13946.7|13946.7|13939.4|13939.4|13946.7|13946.7|13939.4|13939.4|0
1693817700000|2023-09-04 08:55:00|13942.95|13942.95|13939.4|13939.4|13942.95|13942.95|13939.4|13939.4|0
1693818300000|2023-09-04 09:05:00|13936.9|13936.9|13939.4|13939.4|13940.65|13940.65|13936.9|13936.9|0
1693818600000|2023-09-04 09:10:00|13946.5|13946.5|13946.5|13946.5|13950.05|13950.05|13946.5|13946.5|0
1693818900000|2023-09-04 09:15:00|13939.4|13939.4|13940.65|13940.65|13940.65|13940.65|13939.4|13939.4|0
1693819200000|2023-09-04 09:20:00|13938.15|13938.15|13940.65|13940.65|13940.65|13940.65|13938.15|13938.15|0
1693819500000|2023-09-04 09:25:00|13941.9|13941.9|13927.51|13927.51|13941.9|13941.9|13927.51|13927.51|0
1693819800000|2023-09-04 09:30:00|13923.96|13923.96|13923.96|13923.96|13923.96|13923.96|13923.96|13923.96|0
1693820100000|2023-09-04 09:35:00|13918.96|13918.96|13922.16|13922.16|13923.9|13923.9|13916.81|13916.81|0
1693820400000|2023-09-04 09:40:00|13925.71|13925.71|13917.15|13917.15|13930.51|13930.51|13917.15|13917.15|0
1693820700000|2023-09-04 09:45:00|13914.65|13914.65|13918.4|13918.4|13922.15|13922.15|13912.15|13912.15|0
1693821000000|2023-09-04 09:50:00|13923.4|13923.4|13920.9|13920.9|13923.4|13923.4|13920.9|13920.9|0
1693821300000|2023-09-04 09:55:00|13920|13920|13920|13920|13921.81|13921.81|13920|13920|0
1693821600000|2023-09-04 10:00:00|13921.25|13921.25|13921.25|13921.25|13921.25|13921.25|13921.25|13921.25|0
1693821900000|2023-09-04 10:05:00|13928.34|13928.34|13937.94|13937.94|13937.94|13937.94|13928.34|13928.34|0
1693822200000|2023-09-04 10:10:00|13939.19|13939.19|13923.55|13923.55|13939.19|13939.19|13923.55|13923.55|0
1693823100000|2023-09-04 10:25:00|13927.09|13927.09|13926.33|13926.33|13927.09|13927.09|13920|13920|0
1693823400000|2023-09-04 10:30:00|13922.78|13922.78|13919.23|13919.23|13922.78|13922.78|13919.23|13919.23|0
1693823700000|2023-09-04 10:35:00|13925.48|13925.48|13928.6|13928.6|13928.6|13928.6|13924.23|13924.23|0
1693824000000|2023-09-04 10:40:00|13932.15|13932.15|13932.15|13932.15|13932.15|13932.15|13932.15|13932.15|0
1693824300000|2023-09-04 10:45:00|13928.6|13928.6|13937.34|13937.34|13940.89|13940.89|13925.05|13925.05|0
1693824600000|2023-09-04 10:50:00|13933.8|13933.8|13933.8|13933.8|13933.8|13933.8|13933.8|13933.8|0
1693824900000|2023-09-04 10:55:00|13937.34|13937.34|13937.34|13937.34|13937.34|13937.34|13937.34|13937.34|0
1693825200000|2023-09-04 11:00:00|13930.25|13930.25|13933.8|13933.8|13933.8|13933.8|13930.25|13930.25|0
1693825500000|2023-09-04 11:05:00|13930.05|13930.05|13933.6|13933.6|13933.6|13933.6|13930.05|13930.05|0
1693825800000|2023-09-04 11:10:00|13930.05|13930.05|13931.3|13931.3|13932.55|13932.55|13930.05|13930.05|0
1693826100000|2023-09-04 11:15:00|13932.55|13932.55|13932.55|13932.55|13932.55|13932.55|13932.55|13932.55|0
1693826400000|2023-09-04 11:20:00|13931.3|13931.3|13927.75|13927.75|13931.3|13931.3|13927.75|13927.75|0
1693826700000|2023-09-04 11:25:00|13925.25|13925.25|13927.75|13927.75|13927.75|13927.75|13925.25|13925.25|0
1693827000000|2023-09-04 11:30:00|13931.3|13931.3|13931.3|13931.3|13931.3|13931.3|13931.3|13931.3|0
1693827300000|2023-09-04 11:35:00|13934.85|13934.85|13927.75|13927.75|13934.85|13934.85|13927.75|13927.75|0
1693827600000|2023-09-04 11:40:00|13931.3|13931.3|13931.3|13931.3|13931.3|13931.3|13931.3|13931.3|0
1693827900000|2023-09-04 11:45:00|13927.75|13927.75|13920.25|13920.25|13927.75|13927.75|13920.25|13920.25|0
1693828200000|2023-09-04 11:50:00|13916.7|13916.7|13920.25|13920.25|13920.25|13920.25|13916.7|13916.7|0
1693828500000|2023-09-04 11:55:00|13924|13924|13941.1|13941.1|13941.1|13941.1|13924|13924|0
1693828800000|2023-09-04 12:00:00|13937.55|13937.55|13929.7|13929.7|13937.55|13937.55|13929.7|13929.7|0
1693829100000|2023-09-04 12:05:00|13926.15|13926.15|13933.25|13933.25|13933.25|13933.25|13923.65|13923.65|0
1693829400000|2023-09-04 12:10:00|13932|13932|13935.55|13935.55|13935.55|13935.55|13932|13932|0
1693829700000|2023-09-04 12:15:00|13939.09|13939.09|13939.09|13939.09|13939.09|13939.09|13939.09|13939.09|0
1693830000000|2023-09-04 12:20:00|13941.59|13941.59|13939.61|13939.61|13944.57|13944.57|13937.47|13937.47|0
1693830300000|2023-09-04 12:25:00|13946.7|13946.7|13941.55|13941.55|13950.45|13950.45|13941.55|13941.55|0
1693830600000|2023-09-04 12:30:00|13940.64|13940.64|13930.22|13930.22|13940.64|13940.64|13930.22|13930.22|0
1693831200000|2023-09-04 12:40:00|13937.32|13937.32|13929.47|13929.47|13937.32|13937.32|13929.47|13929.47|0
1693831500000|2023-09-04 12:45:00|13925.92|13925.92|13922.37|13922.37|13925.92|13925.92|13922.37|13922.37|0
1693831800000|2023-09-04 12:50:00|13924.87|13924.87|13927.02|13927.02|13927.02|13927.02|13924.87|13924.87|0
1693832100000|2023-09-04 12:55:00|13928.27|13928.27|13930.51|13930.51|13936.37|13936.37|13928.27|13928.27|0
1693832400000|2023-09-04 13:00:00|13926.96|13926.96|13924.03|13924.03|13926.96|13926.96|13923.21|13923.21|0
1693832700000|2023-09-04 13:05:00|13925.67|13925.67|13925.53|13925.53|13929.22|13929.22|13925.53|13925.53|0
1693833300000|2023-09-04 13:15:00|13926.76|13926.76|13939.45|13939.45|13939.45|13939.45|13925.12|13925.12|0
1693833600000|2023-09-04 13:20:00|13940.7|13940.7|13941.27|13941.27|13943.57|13943.57|13939.46|13939.46|0
1693833900000|2023-09-04 13:25:00|13939.46|13939.46|13946.94|13946.94|13946.94|13946.94|13937.8|13937.8|0
1693834200000|2023-09-04 13:30:00|13950.69|13950.69|13941.96|13941.96|13951.94|13951.94|13941.96|13941.96|0
1693834500000|2023-09-04 13:35:00|13941.06|13941.06|13942.87|13942.87|13942.87|13942.87|13941.06|13941.06|0
1693834800000|2023-09-04 13:40:00|13939.32|13939.32|13943.77|13943.77|13944.68|13944.68|13939.32|13939.32|0
1693835100000|2023-09-04 13:45:00|13941.96|13941.96|13935.92|13935.92|13941.96|13941.96|13934.67|13934.67|0
1693835400000|2023-09-04 13:50:00|13939.46|13939.46|13938.56|13938.56|13939.46|13939.46|13938.56|13938.56|0
1693835700000|2023-09-04 13:55:00|13935.01|13935.01|13937.66|13937.66|13937.66|13937.66|13934.11|13934.11|0
1693836000000|2023-09-04 14:00:00|13932.86|13932.86|13933|13933|13935.5|13935.5|13931.95|13931.95|0
1693836300000|2023-09-04 14:05:00|13932.1|13932.1|13936.19|13936.19|13936.19|13936.19|13926.4|13926.4|0
1693836600000|2023-09-04 14:10:00|13939.74|13939.74|13942.24|13942.24|13942.24|13942.24|13939.74|13939.74|0
1693836900000|2023-09-04 14:15:00|13944.05|13944.05|13939.05|13939.05|13944.05|13944.05|13939.05|13939.05|0
1693837200000|2023-09-04 14:20:00|13935.5|13935.5|13927.85|13927.85|13935.5|13935.5|13927.85|13927.85|0
1693837500000|2023-09-04 14:25:00|13924.3|13924.3|13924.3|13924.3|13924.3|13924.3|13920.55|13920.55|0
1693837800000|2023-09-04 14:30:00|13920.75|13920.75|13910.19|13910.19|13920.75|13920.75|13906.64|13906.64|0
1693838100000|2023-09-04 14:35:00|13907.69|13907.69|13917.64|13917.64|13917.64|13917.64|13907.69|13907.69|0
1693838400000|2023-09-04 14:40:00|13918.55|13918.55|13917.83|13917.83|13923.87|13923.87|13915.67|13915.67|0
1693838700000|2023-09-04 14:45:00|13920.54|13920.54|13914.98|13914.98|13920.54|13920.54|13910.61|13910.61|0
1693839000000|2023-09-04 14:50:00|13911.43|13911.43|13910.35|13910.35|13912.65|13912.65|13907.72|13907.72|0
1693839300000|2023-09-04 14:55:00|13909.12|13909.12|13909.04|13909.04|13910.27|13910.27|13897.39|13897.39|0
1693839600000|2023-09-04 15:00:00|13912.58|13912.58|13905.88|13905.88|13915.89|13915.89|13905.88|13905.88|0
1693839900000|2023-09-04 15:05:00|13903.38|13903.38|13909.02|13909.02|13909.84|13909.84|13897.33|13897.33|0
1693840200000|2023-09-04 15:10:00|13907.21|13907.21|13909.1|13909.1|13909.1|13909.1|13900.75|13900.75|0
1693840500000|2023-09-04 15:15:00|13907.85|13907.85|13906.78|13906.78|13909.51|13909.51|13904.3|13904.3|0
1693840800000|2023-09-04 15:20:00|13905.53|13905.53|13911.91|13911.91|13911.91|13911.91|13901.98|13901.98|0
1693841100000|2023-09-04 15:25:00|13908.36|13908.36|13911.5|13911.5|13911.91|13911.91|13905.65|13905.65|0
1693898100000|2023-09-05 07:15:00|13862.98|13862.98|13829.19|13829.19|13862.98|13862.98|13829.19|13829.19|0
1693898400000|2023-09-05 07:20:00|13822.95|13822.95|13834.53|13834.53|13840.21|13840.21|13818.69|13818.69|0
1693898700000|2023-09-05 07:25:00|13841.63|13841.63|13818.18|13818.18|13846.97|13846.97|13818.18|13818.18|0
1693899000000|2023-09-05 07:30:00|13819.6|13819.6|13823.35|13823.35|13823.35|13823.35|13819.6|13819.6|0
1693899300000|2023-09-05 07:35:00|13820.51|13820.51|13812.33|13812.33|13820.51|13820.51|13812.33|13812.33|0
1693899600000|2023-09-05 07:40:00|13808.07|13808.07|13809.49|13809.49|13809.49|13809.49|13804.32|13804.32|0
1693899900000|2023-09-05 07:45:00|13808.24|13808.24|13815.34|13815.34|13819.6|13819.6|13808.24|13808.24|0
1693900200000|2023-09-05 07:50:00|13821.02|13821.02|13809.08|13809.08|13828.69|13828.69|13809.08|13809.08|0
1693900500000|2023-09-05 07:55:00|13810.5|13810.5|13808|13808|13810.5|13810.5|13808|13808|0
1693900800000|2023-09-05 08:00:00|13806.58|13806.58|13808|13808|13808|13808|13803.74|13803.74|0
1693901100000|2023-09-05 08:05:00|13805.5|13805.5|13813.77|13813.77|13816.27|13816.27|13805.5|13805.5|0
1693901400000|2023-09-05 08:10:00|13816.27|13816.27|13816.27|13816.27|13816.27|13816.27|13811.28|13811.28|0
1693901700000|2023-09-05 08:15:00|13823.66|13823.66|13814.46|13814.46|13827.07|13827.07|13814.46|13814.46|0
1693902000000|2023-09-05 08:20:00|13818.72|13818.72|13832.85|13832.85|13835.35|13835.35|13818.72|13818.72|0
1693902300000|2023-09-05 08:25:00|13833.75|13833.75|13836.25|13836.25|13837.5|13837.5|13833.75|13833.75|0
1693902600000|2023-09-05 08:30:00|13840.51|13840.51|13842.84|13842.84|13844.26|13844.26|13840.51|13840.51|0
1693902900000|2023-09-05 08:35:00|13844.65|13844.65|13848.74|13848.74|13848.74|13848.74|13843.74|13843.74|0
1693903200000|2023-09-05 08:40:00|13849.99|13849.99|13855.67|13855.67|13855.67|13855.67|13849.99|13849.99|0
1693903500000|2023-09-05 08:45:00|13852.83|13852.83|13854.76|13854.76|13854.76|13854.76|13846.24|13846.24|0
1693903800000|2023-09-05 08:50:00|13858.51|13858.51|13858.51|13858.51|13859.76|13859.76|13857.26|13857.26|0
1693904100000|2023-09-05 08:55:00|13861.35|13861.35|13862.82|13862.82|13863.85|13863.85|13861.01|13861.01|0
1693904400000|2023-09-05 09:00:00|13861.57|13861.57|13869.28|13869.28|13869.28|13869.28|13861.57|13861.57|0
1693904700000|2023-09-05 09:05:00|13864.28|13864.28|13860.02|13860.02|13864.28|13864.28|13857.18|13857.18|0
1693905000000|2023-09-05 09:10:00|13862.52|13862.52|13862.52|13862.52|13862.52|13862.52|13862.52|13862.52|0
1693905300000|2023-09-05 09:15:00|13861.27|13861.27|13864.22|13864.22|13865.64|13865.64|13861.27|13861.27|0
1693905600000|2023-09-05 09:20:00|13867.06|13867.06|13865.81|13865.81|13869.56|13869.56|13865.81|13865.81|0
1693905900000|2023-09-05 09:25:00|13870.81|13870.81|13873.65|13873.65|13873.65|13873.65|13870.81|13870.81|0
1693906200000|2023-09-05 09:30:00|13875.07|13875.07|13877.12|13877.12|13877.12|13877.12|13875.07|13875.07|0
1693906500000|2023-09-05 09:35:00|13880.87|13880.87|13877.12|13877.12|13880.87|13880.87|13875.87|13875.87|0
1693906800000|2023-09-05 09:40:00|13874.62|13874.62|13861.06|13861.06|13874.62|13874.62|13859.81|13859.81|0
1693907100000|2023-09-05 09:45:00|13862.31|13862.31|13858.65|13858.65|13862.72|13862.72|13857.42|13857.42|0
1693907400000|2023-09-05 09:50:00|13857.42|13857.42|13851.26|13851.26|13857.42|13857.42|13850.66|13850.66|0
1693907700000|2023-09-05 09:55:00|13852.51|13852.51|13839.57|13839.57|13858.02|13858.02|13839.57|13839.57|0
1693908000000|2023-09-05 10:00:00|13842.41|13842.41|13843.83|13843.83|13852.34|13852.34|13842.41|13842.41|0
1693908300000|2023-09-05 10:05:00|13842.41|13842.41|13844.23|13844.23|13851.32|13851.32|13841.73|13841.73|0
1693908600000|2023-09-05 10:10:00|13848.49|13848.49|13844.57|13844.57|13850.98|13850.98|13844.57|13844.57|0
1693908900000|2023-09-05 10:15:00|13845.99|13845.99|13845.99|13845.99|13845.99|13845.99|13845.99|13845.99|0
1693909200000|2023-09-05 10:20:00|13844.57|13844.57|13850.41|13850.41|13850.41|13850.41|13840.82|13840.82|0
1693909500000|2023-09-05 10:25:00|13854.16|13854.16|13850.07|13850.07|13854.16|13854.16|13850.07|13850.07|0
1693909800000|2023-09-05 10:30:00|13853.82|13853.82|13853.82|13853.82|13853.82|13853.82|13853.82|13853.82|0
1693910100000|2023-09-05 10:35:00|13857.57|13857.57|13853.82|13853.82|13857.57|13857.57|13853.82|13853.82|0
1693910400000|2023-09-05 10:40:00|13852.57|13852.57|13855.43|13855.43|13855.43|13855.43|13852.57|13852.57|0
1693910700000|2023-09-05 10:45:00|13856.85|13856.85|13855.26|13855.26|13858.1|13858.1|13855.26|13855.26|0
1693911000000|2023-09-05 10:50:00|13860.94|13860.94|13860.94|13860.94|13860.94|13860.94|13860.94|13860.94|0
1693911300000|2023-09-05 10:55:00|13863.44|13863.44|13859.18|13859.18|13863.44|13863.44|13854.92|13854.92|0
1693911600000|2023-09-05 11:00:00|13865.43|13865.43|13861|13861|13867.93|13867.93|13861|13861|0
1693911900000|2023-09-05 11:05:00|13858.5|13858.5|13855.66|13855.66|13858.5|13858.5|13855.66|13855.66|0
1693912200000|2023-09-05 11:10:00|13856.91|13856.91|13865.43|13865.43|13865.43|13865.43|13856.91|13856.91|0
1693912500000|2023-09-05 11:15:00|13864.18|13864.18|13855.31|13855.31|13864.18|13864.18|13855.31|13855.31|0
1693912800000|2023-09-05 11:20:00|13852.81|13852.81|13851.56|13851.56|13852.81|13852.81|13851.56|13851.56|0
1693913100000|2023-09-05 11:25:00|13861.5|13861.5|13861.5|13861.5|13861.5|13861.5|13860.08|13860.08|0
1693913400000|2023-09-05 11:30:00|13862.4|13862.4|13874.36|13874.36|13877.2|13877.2|13862.4|13862.4|0
1693913700000|2023-09-05 11:35:00|13878.62|13878.62|13878.62|13878.62|13878.62|13878.62|13878.62|13878.62|0
1693914000000|2023-09-05 11:40:00|13884.87|13884.87|13879.92|13879.92|13884.87|13884.87|13879.53|13879.53|0
1693914300000|2023-09-05 11:45:00|13882.42|13882.42|13882.01|13882.01|13883.65|13883.65|13882.01|13882.01|0
1693914600000|2023-09-05 11:50:00|13878.26|13878.26|13877.36|13877.36|13878.26|13878.26|13877.36|13877.36|0
1693914900000|2023-09-05 11:55:00|13874.52|13874.52|13874.52|13874.52|13875.77|13875.77|13874.52|13874.52|0
1693915500000|2023-09-05 12:05:00|13873.61|13873.61|13882.87|13882.87|13882.87|13882.87|13873.61|13873.61|0
1693915800000|2023-09-05 12:10:00|13884.12|13884.12|13893.95|13893.95|13895.37|13895.37|13884.12|13884.12|0
1693916100000|2023-09-05 12:15:00|13896.79|13896.79|13901.79|13901.79|13904.5|13904.5|13895.54|13895.54|0
1693916400000|2023-09-05 12:20:00|13898.04|13898.04|13898.21|13898.21|13905.14|13905.14|13898.04|13898.04|0
1693916700000|2023-09-05 12:25:00|13896.96|13896.96|13877.26|13877.26|13896.96|13896.96|13877.26|13877.26|0
1693917000000|2023-09-05 12:30:00|13878.68|13878.68|13881.06|13881.06|13886.57|13886.57|13877.65|13877.65|0
1693917300000|2023-09-05 12:35:00|13876.8|13876.8|13884.64|13884.64|13884.64|13884.64|13874.47|13874.47|0
1693917600000|2023-09-05 12:40:00|13885.89|13885.89|13895.31|13895.31|13900.48|13900.48|13880.38|13880.38|0
1693917900000|2023-09-05 12:45:00|13899.57|13899.57|13900.82|13900.82|13902.07|13902.07|13893.89|13893.89|0
1693918200000|2023-09-05 12:50:00|13899.57|13899.57|13900.82|13900.82|13902.24|13902.24|13896.73|13896.73|0
1693918500000|2023-09-05 12:55:00|13898.32|13898.32|13911.5|13911.5|13911.5|13911.5|13895.82|13895.82|0
1693918800000|2023-09-05 13:00:00|13910.08|13910.08|13910.43|13910.43|13910.43|13910.43|13899.24|13899.24|0
1693919100000|2023-09-05 13:05:00|13912.93|13912.93|13908.5|13908.5|13915.26|13915.26|13907.25|13907.25|0
1693919400000|2023-09-05 13:10:00|13907.08|13907.08|13902.99|13902.99|13907.08|13907.08|13900.49|13900.49|0
1693919700000|2023-09-05 13:15:00|13905.83|13905.83|13904.58|13904.58|13905.83|13905.83|13901.91|13901.91|0
1693920000000|2023-09-05 13:20:00|13906|13906|13904.24|13904.24|13911|13911|13904.24|13904.24|0
1693920300000|2023-09-05 13:25:00|13908.5|13908.5|13908.84|13908.84|13910.09|13910.09|13907.25|13907.25|0
1693920600000|2023-09-05 13:30:00|13913.1|13913.1|13919.18|13919.18|13922.02|13922.02|13910.26|13910.26|0
1693920900000|2023-09-05 13:35:00|13921.68|13921.68|13923.88|13923.88|13927.8|13927.8|13915.53|13915.53|0
1693921200000|2023-09-05 13:40:00|13922.63|13922.63|13916.17|13916.17|13925.13|13925.13|13914.92|13914.92|0
1693921500000|2023-09-05 13:45:00|13914.75|13914.75|13915.09|13915.09|13922.58|13922.58|13913.67|13913.67|0
1693921800000|2023-09-05 13:50:00|13912.59|13912.59|13904.27|13904.27|13912.59|13912.59|13886.33|13886.33|0
1693922100000|2023-09-05 13:55:00|13900.01|13900.01|13890.67|13890.67|13905.69|13905.69|13890.67|13890.67|0
1693922400000|2023-09-05 14:00:00|13895.66|13895.66|13864.38|13864.38|13895.66|13895.66|13864.38|13864.38|0
1693922700000|2023-09-05 14:05:00|13863.13|13863.13|13862.39|13862.39|13869.88|13869.88|13859.21|13859.21|0
1693923000000|2023-09-05 14:10:00|13864.2|13864.2|13857.96|13857.96|13865.11|13865.11|13855.12|13855.12|0
1693923300000|2023-09-05 14:15:00|13860.8|13860.8|13885.83|13885.83|13887.08|13887.08|13856.54|13856.54|0
1693923600000|2023-09-05 14:20:00|13883|13883|13900.89|13900.89|13907.98|13907.98|13880.16|13880.16|0
1693923900000|2023-09-05 14:25:00|13898.05|13898.05|13898.2|13898.2|13899.96|13899.96|13891.63|13891.63|0
1693924200000|2023-09-05 14:30:00|13896.95|13896.95|13891.78|13891.78|13896.95|13896.95|13890.36|13890.36|0
1693924500000|2023-09-05 14:35:00|13892.19|13892.19|13900.92|13900.92|13900.92|13900.92|13890.77|13890.77|0
1693924800000|2023-09-05 14:40:00|13899.67|13899.67|13900.92|13900.92|13900.92|13900.92|13894.33|13894.33|0
1693925100000|2023-09-05 14:45:00|13902.17|13902.17|13891.49|13891.49|13902.17|13902.17|13891.49|13891.49|0
1693925400000|2023-09-05 14:50:00|13890.07|13890.07|13891.9|13891.9|13893.15|13893.15|13890.07|13890.07|0
1693925700000|2023-09-05 14:55:00|13887.65|13887.65|13895.99|13895.99|13896.89|13896.89|13886.74|13886.74|0
1693926000000|2023-09-05 15:00:00|13887.47|13887.47|13903.89|13903.89|13903.89|13903.89|13887.47|13887.47|0
1693926300000|2023-09-05 15:05:00|13904.79|13904.79|13916.17|13916.17|13923.67|13923.67|13904.79|13904.79|0
1693926600000|2023-09-05 15:10:00|13917.42|13917.42|13914.28|13914.28|13918.91|13918.91|13913.03|13913.03|0
1693926900000|2023-09-05 15:15:00|13915.52|13915.52|13910.29|13910.29|13917.11|13917.11|13907.45|13907.45|0
1693927200000|2023-09-05 15:20:00|13912.1|13912.1|13908.87|13908.87|13913.52|13913.52|13904.44|13904.44|0
1693927500000|2023-09-05 15:25:00|13908.05|13908.05|13889.74|13889.74|13908.68|13908.68|13888.49|13888.49|0
1693984500000|2023-09-06 07:15:00|13786.38|13786.38|13782.46|13782.46|13794.21|13794.21|13782.46|13782.46|0
1693984800000|2023-09-06 07:20:00|13773.94|13773.94|13784.62|13784.62|13791.04|13791.04|13773.94|13773.94|0
1693985100000|2023-09-06 07:25:00|13785.87|13785.87|13806.8|13806.8|13812.47|13812.47|13783.37|13783.37|0
1693985400000|2023-09-06 07:30:00|13810.54|13810.54|13773.01|13773.01|13810.54|13810.54|13768.75|13768.75|0
1693985700000|2023-09-06 07:35:00|13771.76|13771.76|13785.8|13785.8|13790.97|13790.97|13770.51|13770.51|0
1693986000000|2023-09-06 07:40:00|13784.55|13784.55|13787.22|13787.22|13789.72|13789.72|13784.55|13784.55|0
1693986300000|2023-09-06 07:45:00|13790.06|13790.06|13761.38|13761.38|13790.06|13790.06|13759.96|13759.96|0
1693986600000|2023-09-06 07:50:00|13759.96|13759.96|13755.54|13755.54|13759.96|13759.96|13751.96|13751.96|0
1693986900000|2023-09-06 07:55:00|13759.28|13759.28|13754.29|13754.29|13759.28|13759.28|13754.29|13754.29|0
1693987200000|2023-09-06 08:00:00|13761.38|13761.38|13766.72|13766.72|13770.98|13770.98|13761.38|13761.38|0
1693987500000|2023-09-06 08:05:00|13771.72|13771.72|13787.9|13787.9|13787.9|13787.9|13771.72|13771.72|0
1693987800000|2023-09-06 08:10:00|13782.9|13782.9|13773.48|13773.48|13782.9|13782.9|13773.48|13773.48|0
1693988100000|2023-09-06 08:15:00|13772.23|13772.23|13761.38|13761.38|13772.23|13772.23|13758.54|13758.54|0
1693988400000|2023-09-06 08:20:00|13762.8|13762.8|13770.64|13770.64|13770.64|13770.64|13762.8|13762.8|0
1693988700000|2023-09-06 08:25:00|13764.96|13764.96|13760.87|13760.87|13764.96|13764.96|13759.45|13759.45|0
1693989000000|2023-09-06 08:30:00|13759.62|13759.62|13767.29|13767.29|13767.29|13767.29|13752.87|13752.87|0
1693989300000|2023-09-06 08:35:00|13769.79|13769.79|13749.52|13749.52|13769.79|13769.79|13749.52|13749.52|0
1693989600000|2023-09-06 08:40:00|13753.78|13753.78|13757.4|13757.4|13759.33|13759.33|13753.65|13753.65|0
1693989900000|2023-09-06 08:45:00|13755.98|13755.98|13761.32|13761.32|13761.32|13761.32|13755.98|13755.98|0
1693990200000|2023-09-06 08:50:00|13765.58|13765.58|13770.91|13770.91|13773.58|13773.58|13765.58|13765.58|0
1693990500000|2023-09-06 08:55:00|13772.16|13772.16|13786.02|13786.02|13786.02|13786.02|13772.16|13772.16|0
1693990800000|2023-09-06 09:00:00|13788.86|13788.86|13802.65|13802.65|13802.65|13802.65|13788.63|13788.63|0
1693991100000|2023-09-06 09:05:00|13804.46|13804.46|13798.21|13798.21|13804.46|13804.46|13796.8|13796.8|0
1693991400000|2023-09-06 09:10:00|13796.8|13796.8|13796.8|13796.8|13796.8|13796.8|13796.8|13796.8|0
1693991700000|2023-09-06 09:15:00|13809.57|13809.57|13813.32|13813.32|13813.32|13813.32|13809.57|13809.57|0
1693992000000|2023-09-06 09:20:00|13815.82|13815.82|13831.43|13831.43|13833.76|13833.76|13815.82|13815.82|0
1693992300000|2023-09-06 09:25:00|13835.18|13835.18|13843.19|13843.19|13844.61|13844.61|13835.18|13835.18|0
1693992600000|2023-09-06 09:30:00|13841.77|13841.77|13828.6|13828.6|13841.77|13841.77|13828.6|13828.6|0
1693992900000|2023-09-06 09:35:00|13829.85|13829.85|13840.52|13840.52|13840.52|13840.52|13829.85|13829.85|0
1693993200000|2023-09-06 09:40:00|13841.77|13841.77|13839.27|13839.27|13841.77|13841.77|13838.03|13838.03|0
1693993500000|2023-09-06 09:45:00|13842.11|13842.11|13852.93|13852.93|13856.84|13856.84|13842.11|13842.11|0
1693993800000|2023-09-06 09:50:00|13854.73|13854.73|13866.43|13866.43|13866.43|13866.43|13852.24|13852.24|0
1693994100000|2023-09-06 09:55:00|13868.93|13868.93|13866.09|13866.09|13868.93|13868.93|13864.67|13864.67|0
1693994400000|2023-09-06 10:00:00|13868.59|13868.59|13880.17|13880.17|13884.43|13884.43|13868.59|13868.59|0
1693994700000|2023-09-06 10:05:00|13879.27|13879.27|13876.77|13876.77|13879.27|13879.27|13876.77|13876.77|0
1693995000000|2023-09-06 10:10:00|13875.52|13875.52|13879.44|13879.44|13879.44|13879.44|13868.09|13868.09|0
1693995300000|2023-09-06 10:15:00|13872.34|13872.34|13873.57|13873.57|13874.99|13874.99|13872.34|13872.34|0
1693995600000|2023-09-06 10:20:00|13874.99|13874.99|13874.18|13874.18|13878.5|13878.5|13867.26|13867.26|0
1693995900000|2023-09-06 10:25:00|13872.93|13872.93|13879.92|13879.92|13884.18|13884.18|13872.93|13872.93|0
1693996200000|2023-09-06 10:30:00|13882.42|13882.42|13864.99|13864.99|13882.42|13882.42|13864.99|13864.99|0
1693996500000|2023-09-06 10:35:00|13867.7|13867.7|13859.86|13859.86|13867.7|13867.7|13858.61|13858.61|0
1693996800000|2023-09-06 10:40:00|13861.11|13861.11|13865.54|13865.54|13865.54|13865.54|13859.86|13859.86|0
1693997400000|2023-09-06 10:50:00|13868.04|13868.04|13876.05|13876.05|13878.89|13878.89|13868.04|13868.04|0
1693997700000|2023-09-06 10:55:00|13877.47|13877.47|13876.22|13876.22|13877.47|13877.47|13876.22|13876.22|0
1693998000000|2023-09-06 11:00:00|13877.47|13877.47|13870.32|13870.32|13877.47|13877.47|13868.9|13868.9|0
1693998300000|2023-09-06 11:05:00|13871.57|13871.57|13858.45|13858.45|13871.57|13871.57|13857.03|13857.03|0
1693998600000|2023-09-06 11:10:00|13860.95|13860.95|13869.46|13869.46|13869.46|13869.46|13860.95|13860.95|0
1693998900000|2023-09-06 11:15:00|13868.04|13868.04|13883.2|13883.2|13883.2|13883.2|13868.04|13868.04|0
1693999200000|2023-09-06 11:20:00|13881.78|13881.78|13880.37|13880.37|13881.78|13881.78|13880.37|13880.37|0
1693999500000|2023-09-06 11:25:00|13876.28|13876.28|13879.12|13879.12|13879.12|13879.12|13873.44|13873.44|0
1693999800000|2023-09-06 11:30:00|13880.76|13880.76|13883.26|13883.26|13883.26|13883.26|13880.76|13880.76|0
1694000100000|2023-09-06 11:35:00|13884.68|13884.68|13887.73|13887.73|13887.73|13887.73|13884.68|13884.68|0
1694000400000|2023-09-06 11:40:00|13896.25|13896.25|13888.24|13888.24|13896.25|13896.25|13888.24|13888.24|0
1694000700000|2023-09-06 11:45:00|13890.74|13890.74|13890.74|13890.74|13890.74|13890.74|13890.74|13890.74|0
1694001000000|2023-09-06 11:50:00|13893.58|13893.58|13890.87|13890.87|13893.58|13893.58|13890.87|13890.87|0
1694001300000|2023-09-06 11:55:00|13896.55|13896.55|13903.98|13903.98|13905.23|13905.23|13896.55|13896.55|0
1694001600000|2023-09-06 12:00:00|13901.48|13901.48|13896.15|13896.15|13901.48|13901.48|13892.23|13892.23|0
1694002200000|2023-09-06 12:10:00|13893.65|13893.65|13890.98|13890.98|13893.65|13893.65|13889.56|13889.56|0
1694002800000|2023-09-06 12:20:00|13887.23|13887.23|13884.17|13884.17|13887.92|13887.92|13884.17|13884.17|0
1694003100000|2023-09-06 12:25:00|13889.17|13889.17|13891.5|13891.5|13892.92|13892.92|13889.17|13889.17|0
1694003400000|2023-09-06 12:30:00|13887.75|13887.75|13874.98|13874.98|13887.75|13887.75|13874.98|13874.98|0
1694003700000|2023-09-06 12:35:00|13873.73|13873.73|13886.9|13886.9|13886.9|13886.9|13873.73|13873.73|0
1694004000000|2023-09-06 12:40:00|13888.32|13888.32|13889.4|13889.4|13893.49|13893.49|13888.32|13888.32|0
1694004300000|2023-09-06 12:45:00|13891.9|13891.9|13900.29|13900.29|13900.29|13900.29|13891.9|13891.9|0
1694004600000|2023-09-06 12:50:00|13901.71|13901.71|13909.72|13909.72|13909.72|13909.72|13901.71|13901.71|0
1694004900000|2023-09-06 12:55:00|13907.22|13907.22|13907.22|13907.22|13907.22|13907.22|13904.55|13904.55|0
1694005200000|2023-09-06 13:00:00|13908.47|13908.47|13928.34|13928.34|13931.18|13931.18|13908.47|13908.47|0
1694005500000|2023-09-06 13:05:00|13926.92|13926.92|13926.92|13926.92|13930.84|13930.84|13926.92|13926.92|0
1694005800000|2023-09-06 13:10:00|13925.5|13925.5|13937.38|13937.38|13937.38|13937.38|13925.5|13925.5|0
1694006100000|2023-09-06 13:15:00|13941.63|13941.63|13939.87|13939.87|13941.63|13941.63|13936.13|13936.13|0
1694006400000|2023-09-06 13:20:00|13936.13|13936.13|13934.11|13934.11|13940.38|13940.38|13934.11|13934.11|0
1694006700000|2023-09-06 13:25:00|13935.01|13935.01|13938.25|13938.25|13941.09|13941.09|13935.01|13935.01|0
1694007000000|2023-09-06 13:30:00|13939.67|13939.67|13962.75|13962.75|13962.75|13962.75|13939.67|13939.67|0
1694007300000|2023-09-06 13:35:00|13964|13964|13974.34|13974.34|13974.34|13974.34|13964|13964|0
1694007600000|2023-09-06 13:40:00|13975.59|13975.59|13984.72|13984.72|13984.72|13984.72|13972.75|13972.75|0
1694007900000|2023-09-06 13:45:00|13985.62|13985.62|13978.4|13978.4|13991.76|13991.76|13978.4|13978.4|0
1694008200000|2023-09-06 13:50:00|13981.24|13981.24|14009.45|14009.45|14010.36|14010.36|13981.24|13981.24|0
1694008500000|2023-09-06 13:55:00|14010.87|14010.87|14008.05|14008.05|14010.87|14010.87|14004.3|14004.3|0
1694008800000|2023-09-06 14:00:00|14003.79|14003.79|14001.25|14001.25|14008.57|14008.57|13996.08|13996.08|0
1694009100000|2023-09-06 14:05:00|14005|14005|14017.6|14017.6|14020.27|14020.27|14000|14000|0
1694009400000|2023-09-06 14:10:00|14016.35|14016.35|14012.26|14012.26|14020.27|14020.27|14009.43|14009.43|0
1694009700000|2023-09-06 14:15:00|14014.76|14014.76|14009.26|14009.26|14014.76|14014.76|14005.68|14005.68|0
1694010000000|2023-09-06 14:20:00|14010.68|14010.68|14004.09|14004.09|14010.68|14010.68|14004.09|14004.09|0
1694010300000|2023-09-06 14:25:00|14001.59|14001.59|13997.76|13997.76|14002.41|14002.41|13992.47|13992.47|0
1694010600000|2023-09-06 14:30:00|13993.5|13993.5|13973.6|13973.6|13997.76|13997.76|13963.66|13963.66|0
1694010900000|2023-09-06 14:35:00|13979.27|13979.27|13989.43|13989.43|13989.43|13989.43|13976.77|13976.77|0
1694011200000|2023-09-06 14:40:00|13991.93|13991.93|13984.21|13984.21|13993.35|13993.35|13984.21|13984.21|0
1694011500000|2023-09-06 14:45:00|13982.96|13982.96|13984.22|13984.22|13988.47|13988.47|13979.22|13979.22|0
1694011800000|2023-09-06 14:50:00|13985.64|13985.64|13984.22|13984.22|13985.64|13985.64|13981.38|13981.38|0
1694012400000|2023-09-06 15:00:00|13981.72|13981.72|13984.56|13984.56|13988.64|13988.64|13980.47|13980.47|0
1694012700000|2023-09-06 15:05:00|13987.06|13987.06|13972.46|13972.46|13987.06|13987.06|13972.46|13972.46|0
1694013000000|2023-09-06 15:10:00|13971.04|13971.04|13965.02|13965.02|13973.71|13973.71|13963.43|13963.43|0
1694013300000|2023-09-06 15:15:00|13964.12|13964.12|13965.15|13965.15|13966.62|13966.62|13954.3|13954.3|0
1694013600000|2023-09-06 15:20:00|13962.65|13962.65|13962.03|13962.03|13963.66|13963.66|13953.29|13953.29|0
1694013900000|2023-09-06 15:25:00|13963.28|13963.28|13967.83|13967.83|13970.73|13970.73|13958.3|13958.3|0
1694070900000|2023-09-07 07:15:00|13984.1|13984.1|13991.93|13991.93|13994.94|13994.94|13974.1|13974.1|0
1694071200000|2023-09-07 07:20:00|14004.71|14004.71|14001.98|14001.98|14014.47|14014.47|14000.05|14000.05|0
1694071500000|2023-09-07 07:25:00|14008.23|14008.23|14002.83|14002.83|14010.73|14010.73|13995.73|13995.73|0
1694071800000|2023-09-07 07:30:00|14005.67|14005.67|13993.85|13993.85|14005.67|14005.67|13992.43|13992.43|0
1694072100000|2023-09-07 07:35:00|13995.27|13995.27|13984.02|13984.02|13995.27|13995.27|13984.02|13984.02|0
1694072400000|2023-09-07 07:40:00|13991.12|13991.12|13963.12|13963.12|13991.12|13991.12|13963.12|13963.12|0
1694072700000|2023-09-07 07:45:00|13958.12|13958.12|13950.62|13950.62|13958.12|13958.12|13938.13|13938.13|0
1694073000000|2023-09-07 07:50:00|13948.12|13948.12|13992.34|13992.34|13992.34|13992.34|13948.12|13948.12|0
1694073300000|2023-09-07 07:55:00|13988.59|13988.59|13992.06|13992.06|13994.56|13994.56|13987.17|13987.17|0
1694073600000|2023-09-07 08:00:00|13986.38|13986.38|13988.88|13988.88|13990.13|13990.13|13986.38|13986.38|0
1694073900000|2023-09-07 08:05:00|13991.75|13991.75|13998.17|13998.17|13998.17|13998.17|13991.75|13991.75|0
1694074200000|2023-09-07 08:10:00|13994.42|13994.42|13991.92|13991.92|13994.42|13994.42|13991.92|13991.92|0
1694074500000|2023-09-07 08:15:00|13985.68|13985.68|13982.67|13982.67|13985.68|13985.68|13981.42|13981.42|0
1694074800000|2023-09-07 08:20:00|13981.42|13981.42|13974.63|13974.63|13981.42|13981.42|13967.48|13967.48|0
1694075100000|2023-09-07 08:25:00|13970.88|13970.88|13969.63|13969.63|13970.88|13970.88|13969.63|13969.63|0
1694075400000|2023-09-07 08:30:00|13970.88|13970.88|13992.45|13992.45|13993.87|13993.87|13970.88|13970.88|0
1694076000000|2023-09-07 08:40:00|13993.7|13993.7|13997.45|13997.45|13997.45|13997.45|13993.7|13993.7|0
1694076300000|2023-09-07 08:45:00|13998.7|13998.7|14001.2|14001.2|14001.2|14001.2|13998.7|13998.7|0
1694076600000|2023-09-07 08:50:00|14003.91|14003.91|14003.91|14003.91|14003.91|14003.91|14003.91|14003.91|0
1694076900000|2023-09-07 08:55:00|14005.14|14005.14|14010.14|14010.14|14010.14|14010.14|14005.14|14005.14|0
1694077200000|2023-09-07 09:00:00|14016.39|14016.39|14022.98|14022.98|14030.98|14030.98|14016.39|14016.39|0
1694077500000|2023-09-07 09:05:00|14021.73|14021.73|14030.24|14030.24|14030.24|14030.24|14021.73|14021.73|0
1694077800000|2023-09-07 09:10:00|14033.99|14033.99|14036.49|14036.49|14036.49|14036.49|14033.99|14033.99|0
1694078100000|2023-09-07 09:15:00|14033.65|14033.65|14030.81|14030.81|14033.65|14033.65|14030.81|14030.81|0
1694078400000|2023-09-07 09:20:00|14024.57|14024.57|14019.23|14019.23|14024.57|14024.57|14019.23|14019.23|0
1694079000000|2023-09-07 09:30:00|14020.65|14020.65|14023.15|14023.15|14023.15|14023.15|14020.65|14020.65|0
1694079300000|2023-09-07 09:35:00|14028.82|14028.82|14033.08|14033.08|14033.08|14033.08|14028.82|14028.82|0
1694079600000|2023-09-07 09:40:00|14029.16|14029.16|14024.55|14024.55|14029.16|14029.16|14023.13|14023.13|0
1694079900000|2023-09-07 09:45:00|14025.46|14025.46|14005.29|14005.29|14028.3|14028.3|14005.29|14005.29|0
1694080200000|2023-09-07 09:50:00|14007.79|14007.79|14009.21|14009.21|14009.21|14009.21|14007.79|14007.79|0
1694080500000|2023-09-07 09:55:00|14014.21|14014.21|14019.89|14019.89|14021.31|14021.31|14014.21|14014.21|0
1694080800000|2023-09-07 10:00:00|14018.47|14018.47|14018.47|14018.47|14018.47|14018.47|14018.47|14018.47|0
1694081100000|2023-09-07 10:05:00|14017.22|14017.22|14003.13|14003.13|14017.22|14017.22|14003.13|14003.13|0
1694081400000|2023-09-07 10:10:00|14006.88|14006.88|14008.13|14008.13|14010.63|14010.63|14006.88|14006.88|0
1694081700000|2023-09-07 10:15:00|14013.13|14013.13|14013.13|14013.13|14013.13|14013.13|14008.13|14008.13|0
1694082000000|2023-09-07 10:20:00|14008.87|14008.87|13997.63|13997.63|14008.87|14008.87|13992.63|13992.63|0
1694082300000|2023-09-07 10:25:00|13996.38|13996.38|13990.06|13990.06|14002.49|14002.49|13990.06|13990.06|0
1694082600000|2023-09-07 10:30:00|13987.56|13987.56|13983.47|13983.47|13987.56|13987.56|13972.12|13972.12|0
1694082900000|2023-09-07 10:35:00|13982.57|13982.57|13986.18|13986.18|13986.18|13986.18|13982.57|13982.57|0
1694083200000|2023-09-07 10:40:00|13987.6|13987.6|13982.43|13982.43|13987.6|13987.6|13982.43|13982.43|0
1694083500000|2023-09-07 10:45:00|13984.93|13984.93|13979.93|13979.93|13985.84|13985.84|13977.43|13977.43|0
1694083800000|2023-09-07 10:50:00|13977.43|13977.43|13969.72|13969.72|13977.43|13977.43|13969.72|13969.72|0
1694084100000|2023-09-07 10:55:00|13971.53|13971.53|13990.62|13990.62|13990.62|13990.62|13971.53|13971.53|0
1694084400000|2023-09-07 11:00:00|13986.87|13986.87|13986.87|13986.87|13986.87|13986.87|13986.87|13986.87|0
1694084700000|2023-09-07 11:05:00|13989.71|13989.71|13977.22|13977.22|13989.71|13989.71|13977.22|13977.22|0
1694085000000|2023-09-07 11:10:00|13969.72|13969.72|13974.55|13974.55|13975.97|13975.97|13969.72|13969.72|0
1694085300000|2023-09-07 11:15:00|13973.13|13973.13|13970.46|13970.46|13973.3|13973.3|13969.04|13969.04|0
1694085600000|2023-09-07 11:20:00|13973.3|13973.3|13951.71|13951.71|13973.3|13973.3|13949.39|13949.39|0
1694085900000|2023-09-07 11:25:00|13950.3|13950.3|13948.53|13948.53|13950.3|13950.3|13947.63|13947.63|0
1694086200000|2023-09-07 11:30:00|13949.95|13949.95|13956.71|13956.71|13956.71|13956.71|13948.53|13948.53|0
1694086500000|2023-09-07 11:35:00|13954.21|13954.21|13956.14|13956.14|13956.14|13956.14|13950.46|13950.46|0
1694086800000|2023-09-07 11:40:00|13957.56|13957.56|13961.81|13961.81|13961.81|13961.81|13956.14|13956.14|0
1694087100000|2023-09-07 11:45:00|13960.4|13960.4|13956.14|13956.14|13960.4|13960.4|13953.47|13953.47|0
1694087400000|2023-09-07 11:50:00|13953.42|13953.42|13953.42|13953.42|13953.42|13953.42|13953.42|13953.42|0
1694087700000|2023-09-07 11:55:00|13956.26|13956.26|13958.59|13958.59|13960.01|13960.01|13956.26|13956.26|0
1694088000000|2023-09-07 12:00:00|13957.17|13957.17|13943.49|13943.49|13957.17|13957.17|13943.49|13943.49|0
1694088300000|2023-09-07 12:05:00|13946.33|13946.33|13944.91|13944.91|13946.33|13946.33|13944.91|13944.91|0
1694088600000|2023-09-07 12:10:00|13942.41|13942.41|13942.41|13942.41|13942.41|13942.41|13942.41|13942.41|0
1694088900000|2023-09-07 12:15:00|13940.99|13940.99|13949.17|13949.17|13949.17|13949.17|13940.99|13940.99|0
1694089500000|2023-09-07 12:25:00|13953.42|13953.42|13964.1|13964.1|13964.1|13964.1|13953.42|13953.42|0
1694089800000|2023-09-07 12:30:00|13965.52|13965.52|13958.76|13958.76|13968.02|13968.02|13958.76|13958.76|0
1694090100000|2023-09-07 12:35:00|13961.26|13961.26|13974.44|13974.44|13974.44|13974.44|13961.26|13961.26|0
1694090400000|2023-09-07 12:40:00|13970.69|13970.69|13959.44|13959.44|13970.69|13970.69|13955.18|13955.18|0
1694090700000|2023-09-07 12:45:00|13956.6|13956.6|13934.86|13934.86|13956.6|13956.6|13934.86|13934.86|0
1694091000000|2023-09-07 12:50:00|13933.44|13933.44|13917.82|13917.82|13933.44|13933.44|13917.82|13917.82|0
1694091300000|2023-09-07 12:55:00|13913.56|13913.56|13935.99|13935.99|13935.99|13935.99|13913.56|13913.56|0
1694091600000|2023-09-07 13:00:00|13939.74|13939.74|13945.59|13945.59|13945.59|13945.59|13938.49|13938.49|0
1694091900000|2023-09-07 13:05:00|13947.4|13947.4|13950.23|13950.23|13950.23|13950.23|13944.68|13944.68|0
1694092200000|2023-09-07 13:10:00|13947.4|13947.4|13940.98|13940.98|13950.23|13950.23|13940.98|13940.98|0
1694092500000|2023-09-07 13:15:00|13943.82|13943.82|13949.82|13949.82|13952.66|13952.66|13943.82|13943.82|0
1694092800000|2023-09-07 13:20:00|13952.66|13952.66|13952.49|13952.49|13952.66|13952.66|13951.24|13951.24|0
1694093100000|2023-09-07 13:25:00|13949.65|13949.65|13961.41|13961.41|13963.91|13963.91|13948.23|13948.23|0
1694093400000|2023-09-07 13:30:00|13963.91|13963.91|13963.39|13963.39|13964.3|13964.3|13961.24|13961.24|0
1694093700000|2023-09-07 13:35:00|13961.97|13961.97|13966.23|13966.23|13968.39|13968.39|13959.31|13959.31|0
1694094000000|2023-09-07 13:40:00|13964.81|13964.81|13984.97|13984.97|13987.46|13987.46|13964.81|13964.81|0
1694094300000|2023-09-07 13:45:00|13983.55|13983.55|13983.17|13983.17|13995.69|13995.69|13983.17|13983.17|0
1694094600000|2023-09-07 13:50:00|13980.33|13980.33|13954.62|13954.62|13980.33|13980.33|13954.62|13954.62|0
1694094900000|2023-09-07 13:55:00|13956.04|13956.04|13922.3|13922.3|13956.04|13956.04|13922.3|13922.3|0
1694095200000|2023-09-07 14:00:00|13918.68|13918.68|13914.35|13914.35|13927.3|13927.3|13910.09|13910.09|0
1694095500000|2023-09-07 14:05:00|13908.61|13908.61|13921.21|13921.21|13922.8|13922.8|13908.61|13908.61|0
1694095800000|2023-09-07 14:10:00|13924.96|13924.96|13932.16|13932.16|13937.05|13937.05|13924.96|13924.96|0
1694096100000|2023-09-07 14:15:00|13930.74|13930.74|13921.44|13921.44|13933.41|13933.41|13911.38|13911.38|0
1694096400000|2023-09-07 14:20:00|13923.25|13923.25|13922.69|13922.69|13925.53|13925.53|13920.02|13920.02|0
1694096700000|2023-09-07 14:25:00|13920.19|13920.19|13921.09|13921.09|13927.16|13927.16|13911.16|13911.16|0
1694097000000|2023-09-07 14:30:00|13922.51|13922.51|13914.23|13914.23|13925.35|13925.35|13906.33|13906.33|0
1694097300000|2023-09-07 14:35:00|13918.49|13918.49|13942.54|13942.54|13942.54|13942.54|13917.59|13917.59|0
1694097600000|2023-09-07 14:40:00|13945.38|13945.38|13957.1|13957.1|13959.93|13959.93|13942.67|13942.67|0
1694097900000|2023-09-07 14:45:00|13958.9|13958.9|13944.99|13944.99|13959.81|13959.81|13944.99|13944.99|0
1694098200000|2023-09-07 14:50:00|13947.83|13947.83|13937.89|13937.89|13947.83|13947.83|13930.96|13930.96|0
1694098500000|2023-09-07 14:55:00|13935.05|13935.05|13923.11|13923.11|13935.05|13935.05|13923.11|13923.11|0
1694098800000|2023-09-07 15:00:00|13921.3|13921.3|13907.28|13907.28|13924.53|13924.53|13906.87|13906.87|0
1694099100000|2023-09-07 15:05:00|13908.53|13908.53|13905.12|13905.12|13908.53|13908.53|13899.27|13899.27|0
1694099400000|2023-09-07 15:10:00|13907.62|13907.62|13908.53|13908.53|13910.29|13910.29|13905.64|13905.64|0
1694099700000|2023-09-07 15:15:00|13909.44|13909.44|13915.3|13915.3|13919.01|13919.01|13909.44|13909.44|0
1694100000000|2023-09-07 15:20:00|13916.72|13916.72|13914.46|13914.46|13917.54|13917.54|13912.65|13912.65|0
1694100300000|2023-09-07 15:25:00|13914.05|13914.05|13921.73|13921.73|13924.23|13924.23|13912.24|13912.24|0
1694157300000|2023-09-08 07:15:00|14051.78|14051.78|14070.13|14070.13|14072.62|14072.62|14051.78|14051.78|0
1694157600000|2023-09-08 07:20:00|14066.38|14066.38|14066.38|14066.38|14066.38|14066.38|14066.38|14066.38|0
1694157900000|2023-09-08 07:25:00|14065.13|14065.13|14063.11|14063.11|14071.17|14071.17|14060.53|14060.53|0
1694158200000|2023-09-08 07:30:00|14059.56|14059.56|14053.92|14053.92|14061.02|14061.02|14053.92|14053.92|0
1694158500000|2023-09-08 07:35:00|14047.67|14047.67|14046.63|14046.63|14047.67|14047.67|14043.08|14043.08|0
1694158800000|2023-09-08 07:40:00|14041.63|14041.63|14041.63|14041.63|14041.63|14041.63|14041.63|14041.63|0
1694159100000|2023-09-08 07:45:00|14044.13|14044.13|14045.38|14045.38|14045.38|14045.38|14044.13|14044.13|0
1694159400000|2023-09-08 07:50:00|14047.88|14047.88|14048.78|14048.78|14048.78|14048.78|14047.88|14047.88|0
1694159700000|2023-09-08 07:55:00|14052.33|14052.33|14052.33|14052.33|14052.33|14052.33|14052.33|14052.33|0
1694160000000|2023-09-08 08:00:00|14040.43|14040.43|14034.39|14034.39|14041.68|14041.68|14034.39|14034.39|0
1694160300000|2023-09-08 08:05:00|14035.63|14035.63|14029.39|14029.39|14039.18|14039.18|14029.39|14029.39|0
1694160600000|2023-09-08 08:10:00|14027.58|14027.58|14018.33|14018.33|14027.58|14027.58|14013.33|14013.33|0
1694160900000|2023-09-08 08:15:00|14014.78|14014.78|13986.31|13986.31|14014.78|14014.78|13976.2|13976.2|0
1694161200000|2023-09-08 08:20:00|13976.88|13976.88|13967.02|13967.02|13976.88|13976.88|13967.02|13967.02|0
1694161500000|2023-09-08 08:25:00|13972.02|13972.02|13971.85|13971.85|13972.02|13972.02|13970.6|13970.6|0
1694161800000|2023-09-08 08:30:00|13970.6|13970.6|13934.94|13934.94|13970.6|13970.6|13934.94|13934.94|0
1694162100000|2023-09-08 08:35:00|13933.14|13933.14|13919.45|13919.45|13933.14|13933.14|13919.45|13919.45|0
1694162700000|2023-09-08 08:45:00|13921.95|13921.95|13926.94|13926.94|13928.36|13928.36|13921.95|13921.95|0
1694163000000|2023-09-08 08:50:00|13924.1|13924.1|13918.6|13918.6|13924.1|13924.1|13918.6|13918.6|0
1694163300000|2023-09-08 08:55:00|13917.18|13917.18|13898.24|13898.24|13917.18|13917.18|13898.24|13898.24|0
1694163600000|2023-09-08 09:00:00|13895.74|13895.74|13865.69|13865.69|13895.74|13895.74|13864.79|13864.79|0
1694163900000|2023-09-08 09:05:00|13864.27|13864.27|13874.38|13874.38|13874.38|13874.38|13860.53|13860.53|0
1694164200000|2023-09-08 09:10:00|13871.54|13871.54|13890.39|13890.39|13890.39|13890.39|13871.54|13871.54|0
1694164500000|2023-09-08 09:15:00|13886.64|13886.64|13872.87|13872.87|13886.64|13886.64|13872.87|13872.87|0
1694164800000|2023-09-08 09:20:00|13871.45|13871.45|13882.69|13882.69|13882.69|13882.69|13871.45|13871.45|0
1694165100000|2023-09-08 09:25:00|13888.37|13888.37|13885.61|13885.61|13890.14|13890.14|13879.29|13879.29|0
1694165400000|2023-09-08 09:30:00|13886.86|13886.86|13888.28|13888.28|13888.28|13888.28|13886.86|13886.86|0
1694165700000|2023-09-08 09:35:00|13886.48|13886.48|13891.9|13891.9|13892.8|13892.8|13885.57|13885.57|0
1694166000000|2023-09-08 09:40:00|13894.74|13894.74|13909.55|13909.55|13909.55|13909.55|13894.74|13894.74|0
1694166300000|2023-09-08 09:45:00|13910.97|13910.97|13915.23|13915.23|13915.23|13915.23|13910.97|13910.97|0
1694166600000|2023-09-08 09:50:00|13910.23|13910.23|13909.72|13909.72|13910.23|13910.23|13901.89|13901.89|0
1694166900000|2023-09-08 09:55:00|13912.56|13912.56|13907.22|13907.22|13912.56|13912.56|13905.46|13905.46|0
1694167200000|2023-09-08 10:00:00|13898.71|13898.71|13898.71|13898.71|13898.71|13898.71|13896.21|13896.21|0
1694167500000|2023-09-08 10:05:00|13900.13|13900.13|13920.74|13920.74|13920.74|13920.74|13899.22|13899.22|0
1694167800000|2023-09-08 10:10:00|13922.55|13922.55|13934.82|13934.82|13934.82|13934.82|13919.84|13919.84|0
1694168100000|2023-09-08 10:15:00|13933.01|13933.01|13937.1|13937.1|13937.1|13937.1|13932.11|13932.11|0
1694168400000|2023-09-08 10:20:00|13941.36|13941.36|13956.3|13956.3|13956.3|13956.3|13941.36|13941.36|0
1694168700000|2023-09-08 10:25:00|13954.88|13954.88|13957.08|13957.08|13959.13|13959.13|13954.88|13954.88|0
1694169000000|2023-09-08 10:30:00|13957.99|13957.99|13962.63|13962.63|13962.63|13962.63|13956.05|13956.05|0
1694169300000|2023-09-08 10:35:00|13963.88|13963.88|13970.28|13970.28|13974.94|13974.94|13963.88|13963.88|0
1694169600000|2023-09-08 10:40:00|13972.78|13972.78|13980.51|13980.51|14000.51|14000.51|13972.78|13972.78|0
1694169900000|2023-09-08 10:45:00|13975.51|13975.51|13980.68|13980.68|13983.18|13983.18|13975.51|13975.51|0
1694170200000|2023-09-08 10:50:00|13986.36|13986.36|13986.36|13986.36|13989.91|13989.91|13986.36|13986.36|0
1694170500000|2023-09-08 10:55:00|13985.46|13985.46|13981.2|13981.2|13985.46|13985.46|13981.2|13981.2|0
1694170800000|2023-09-08 11:00:00|13985.46|13985.46|13978.19|13978.19|13992.55|13992.55|13978.19|13978.19|0
1694171400000|2023-09-08 11:10:00|13973.93|13973.93|13964.67|13964.67|13973.93|13973.93|13963.25|13963.25|0
1694171700000|2023-09-08 11:15:00|13963.25|13963.25|13958.52|13958.52|13963.25|13963.25|13958.52|13958.52|0
1694172000000|2023-09-08 11:20:00|13957.1|13957.1|13950.34|13950.34|13963.51|13963.51|13948.92|13948.92|0
1694172300000|2023-09-08 11:25:00|13948.29|13948.29|13933.87|13933.87|13948.29|13948.29|13933.87|13933.87|0
1694172600000|2023-09-08 11:30:00|13936.71|13936.71|13934.17|13934.17|13936.71|13936.71|13931.67|13931.67|0
1694172900000|2023-09-08 11:35:00|13935.59|13935.59|13931.16|13931.16|13938.09|13938.09|13931.16|13931.16|0
1694173200000|2023-09-08 11:40:00|13932.41|13932.41|13935.25|13935.25|13936.67|13936.67|13932.41|13932.41|0
1694173500000|2023-09-08 11:45:00|13940.25|13940.25|13944|13944|13944|13944|13937.58|13937.58|0
1694173800000|2023-09-08 11:50:00|13951.09|13951.09|13969.86|13969.86|13972.7|13972.7|13951.09|13951.09|0
1694174100000|2023-09-08 11:55:00|13974.12|13974.12|13971.5|13971.5|13974.12|13974.12|13968.44|13968.44|0
1694174400000|2023-09-08 12:00:00|13970.25|13970.25|13968.44|13968.44|13970.25|13970.25|13968.44|13968.44|0
1694174700000|2023-09-08 12:05:00|13967.19|13967.19|13968.44|13968.44|13968.44|13968.44|13967.19|13967.19|0
1694175000000|2023-09-08 12:10:00|13967.54|13967.54|13974.97|13974.97|13974.97|13974.97|13965.04|13965.04|0
1694175300000|2023-09-08 12:15:00|13974.07|13974.07|13982.36|13982.36|13984|13984|13974.07|13974.07|0
1694175600000|2023-09-08 12:20:00|13981.11|13981.11|13980.7|13980.7|13981.11|13981.11|13980.7|13980.7|0
1694175900000|2023-09-08 12:25:00|13981.95|13981.95|13991.9|13991.9|13993.71|13993.71|13981.95|13981.95|0
1694176200000|2023-09-08 12:30:00|13995.45|13995.45|14010.24|14010.24|14010.24|14010.24|13995.45|13995.45|0
1694176500000|2023-09-08 12:35:00|14013.99|14013.99|14005.23|14005.23|14013.99|14013.99|14003.64|14003.64|0
1694176800000|2023-09-08 12:40:00|14003.98|14003.98|14004.97|14004.97|14007.6|14007.6|14003.98|14003.98|0
1694177100000|2023-09-08 12:45:00|14011.22|14011.22|14022.26|14022.26|14028.31|14028.31|14011.22|14011.22|0
1694177400000|2023-09-08 12:50:00|14018.71|14018.71|14010.66|14010.66|14018.71|14018.71|14010.66|14010.66|0
1694177700000|2023-09-08 12:55:00|14009.75|14009.75|14008.85|14008.85|14009.75|14009.75|14008.85|14008.85|0
1694178000000|2023-09-08 13:00:00|14012.4|14012.4|14012.54|14012.54|14013.99|14013.99|14008.99|14008.99|0
1694178300000|2023-09-08 13:05:00|14011.29|14011.29|14010.39|14010.39|14011.29|14011.29|14010.39|14010.39|0
1694178900000|2023-09-08 13:15:00|14013.94|14013.94|14018.08|14018.08|14021.7|14021.7|14013.94|14013.94|0
1694179200000|2023-09-08 13:20:00|14025.18|14025.18|14031.34|14031.34|14031.34|14031.34|14018.2|14018.2|0
1694179500000|2023-09-08 13:25:00|14030.44|14030.44|14032.74|14032.74|14033.99|14033.99|14026.69|14026.69|0
1694179800000|2023-09-08 13:30:00|14029.19|14029.19|14016.12|14016.12|14040.02|14040.02|14012.71|14012.71|0
1694180100000|2023-09-08 13:35:00|14019.67|14019.67|14005.07|14005.07|14023.21|14023.21|14005.07|14005.07|0
1694180400000|2023-09-08 13:40:00|14001.52|14001.52|14017.4|14017.4|14017.4|14017.4|14001.52|14001.52|0
1694180700000|2023-09-08 13:45:00|14010.3|14010.3|13999.52|13999.52|14010.3|14010.3|13995.97|13995.97|0
1694181000000|2023-09-08 13:50:00|14000.77|14000.77|13992.45|13992.45|14000.77|14000.77|13992.45|13992.45|0
1694181300000|2023-09-08 13:55:00|13989.95|13989.95|13983.06|13983.06|13989.95|13989.95|13969.88|13969.88|0
1694181600000|2023-09-08 14:00:00|13986.6|13986.6|14009.91|14009.91|14009.91|14009.91|13986.6|13986.6|0
1694181900000|2023-09-08 14:05:00|14008.66|14008.66|13996.56|13996.56|14018.61|14018.61|13996.56|13996.56|0
1694182200000|2023-09-08 14:10:00|13992.82|13992.82|13997.61|13997.61|14002.41|14002.41|13992.82|13992.82|0
1694182500000|2023-09-08 14:15:00|14001.16|14001.16|14010.76|14010.76|14010.76|14010.76|14001.16|14001.16|0
1694182800000|2023-09-08 14:20:00|14012.01|14012.01|14014.31|14014.31|14016.81|14016.81|14012.01|14012.01|0
1694183100000|2023-09-08 14:25:00|14010.76|14010.76|14020.56|14020.56|14020.56|14020.56|14010.76|14010.76|0
1694183400000|2023-09-08 14:30:00|14019.31|14019.31|14015.76|14015.76|14019.31|14019.31|14014.51|14014.51|0
1694183700000|2023-09-08 14:35:00|14026.4|14026.4|14014.71|14014.71|14026.4|14026.4|14014.51|14014.51|0
1694184000000|2023-09-08 14:40:00|14013.89|14013.89|14012.49|14012.49|14013.89|14013.89|14001.65|14001.65|0
1694184300000|2023-09-08 14:45:00|14008.94|14008.94|14012.69|14012.69|14012.69|14012.69|13997.93|13997.93|0
1694184600000|2023-09-08 14:50:00|14016.24|14016.24|14046.57|14046.57|14049.77|14049.77|14016.24|14016.24|0
1694184900000|2023-09-08 14:55:00|14039.47|14039.47|14040.44|14040.44|14045.24|14045.24|14035.92|14035.92|0
1694185200000|2023-09-08 15:00:00|14039.2|14039.2|14022.9|14022.9|14039.2|14039.2|14015.61|14015.61|0
1694185500000|2023-09-08 15:05:00|14024.15|14024.15|14012.06|14012.06|14025.4|14025.4|14009.22|14009.22|0
1694185800000|2023-09-08 15:10:00|14007.8|14007.8|14018.31|14018.31|14018.31|14018.31|14007.8|14007.8|0
1694186100000|2023-09-08 15:15:00|14019.55|14019.55|14006.05|14006.05|14019.55|14019.55|14006.05|14006.05|0
1694186400000|2023-09-08 15:20:00|14003.21|14003.21|14000.88|14000.88|14005.88|14005.88|13994.64|13994.64|0
1694186700000|2023-09-08 15:25:00|14006.56|14006.56|13988.24|13988.24|14007.98|14007.98|13988.24|13988.24|0
1694416500000|2023-09-11 07:15:00|13994.07|13994.07|13991.06|13991.06|13995.32|13995.32|13991.06|13991.06|0
1694416800000|2023-09-11 07:20:00|13982.54|13982.54|13983.28|13983.28|13988.79|13988.79|13982.54|13982.54|0
1694417100000|2023-09-11 07:25:00|13984.7|13984.7|13983.28|13983.28|13984.7|13984.7|13979.03|13979.03|0
1694417400000|2023-09-11 07:30:00|13988.28|13988.28|13998.96|13998.96|14001.46|14001.46|13988.28|13988.28|0
1694417700000|2023-09-11 07:35:00|14010.31|14010.31|14007.81|14007.81|14011.56|14011.56|14007.81|14007.81|0
1694418000000|2023-09-11 07:40:00|14006.39|14006.39|14013.49|14013.49|14013.49|14013.49|14006.39|14006.39|0
1694418300000|2023-09-11 07:45:00|14002.82|14002.82|14003.22|14003.22|14004.47|14004.47|13998.73|13998.73|0
1694418600000|2023-09-11 07:50:00|14006.05|14006.05|14002.65|14002.65|14006.05|14006.05|13994.13|13994.13|0
1694418900000|2023-09-11 07:55:00|14000.15|14000.15|14004.23|14004.23|14009.91|14009.91|13994.3|13994.3|0
1694419200000|2023-09-11 08:00:00|14005.48|14005.48|13996.97|13996.97|14005.48|14005.48|13996.97|13996.97|0
1694419500000|2023-09-11 08:05:00|13975.79|13975.79|13973.07|13973.07|13981.07|13981.07|13971.14|13971.14|0
1694419800000|2023-09-11 08:10:00|13974.32|13974.32|13974.32|13974.32|13976.82|13976.82|13974.32|13974.32|0
1694420100000|2023-09-11 08:15:00|13965.8|13965.8|13964.38|13964.38|13965.8|13965.8|13962.96|13962.96|0
1694420400000|2023-09-11 08:20:00|13971.48|13971.48|13971.48|13971.48|13972.73|13972.73|13971.48|13971.48|0
1694421000000|2023-09-11 08:30:00|13962.96|13962.96|13993.56|13993.56|13997.29|13997.29|13958.7|13958.7|0
1694421300000|2023-09-11 08:35:00|13987.88|13987.88|13978.81|13978.81|13987.88|13987.88|13976.31|13976.31|0
1694421600000|2023-09-11 08:40:00|13981.65|13981.65|13982.9|13982.9|13984.15|13984.15|13981.65|13981.65|0
1694421900000|2023-09-11 08:45:00|13977.22|13977.22|13975.97|13975.97|13977.22|13977.22|13975.97|13975.97|0
1694422200000|2023-09-11 08:50:00|13964.62|13964.62|13955.87|13955.87|13964.62|13964.62|13955.87|13955.87|0
1694422500000|2023-09-11 08:55:00|13950.19|13950.19|13953.03|13953.03|13953.03|13953.03|13950.19|13950.19|0
1694422800000|2023-09-11 09:00:00|13955.53|13955.53|13964.79|13964.79|13964.79|13964.79|13955.53|13955.53|0
1694423100000|2023-09-11 09:05:00|13966.21|13966.21|13966.21|13966.21|13966.21|13966.21|13966.21|13966.21|0
1694423400000|2023-09-11 09:10:00|13963.71|13963.71|13945.19|13945.19|13963.71|13963.71|13945.19|13945.19|0
1694423700000|2023-09-11 09:15:00|13943.39|13943.39|13943.39|13943.39|13943.39|13943.39|13943.39|13943.39|0
1694424000000|2023-09-11 09:20:00|13942.14|13942.14|13940.89|13940.89|13942.14|13942.14|13937.14|13937.14|0
1694424300000|2023-09-11 09:25:00|13947.14|13947.14|13947.14|13947.14|13952.81|13952.81|13947.14|13947.14|0
1694424600000|2023-09-11 09:30:00|13944.3|13944.3|13945.2|13945.2|13945.2|13945.2|13944.3|13944.3|0
1694424900000|2023-09-11 09:35:00|13946.45|13946.45|13946.45|13946.45|13946.45|13946.45|13946.45|13946.45|0
1694425200000|2023-09-11 09:40:00|13956.39|13956.39|13961.55|13961.55|13961.55|13961.55|13956.39|13956.39|0
1694425800000|2023-09-11 09:50:00|13957.81|13957.81|13953.17|13953.17|13960.27|13960.27|13953.17|13953.17|0
1694426100000|2023-09-11 09:55:00|13946.92|13946.92|13948.51|13948.51|13948.51|13948.51|13945.67|13945.67|0
1694426400000|2023-09-11 10:00:00|13941.42|13941.42|13950.33|13950.33|13950.33|13950.33|13941.42|13941.42|0
1694426700000|2023-09-11 10:05:00|13944.65|13944.65|13940.74|13940.74|13944.65|13944.65|13940.74|13940.74|0
1694427000000|2023-09-11 10:10:00|13939.49|13939.49|13925.29|13925.29|13939.49|13939.49|13925.29|13925.29|0
1694427300000|2023-09-11 10:15:00|13924.04|13924.04|13904.79|13904.79|13924.04|13924.04|13896.78|13896.78|0
1694427600000|2023-09-11 10:20:00|13906.21|13906.21|13901.21|13901.21|13906.21|13906.21|13901.21|13901.21|0
1694427900000|2023-09-11 10:25:00|13899.96|13899.96|13910.81|13910.81|13910.81|13910.81|13899.96|13899.96|0
1694428200000|2023-09-11 10:30:00|13912.23|13912.23|13912.23|13912.23|13912.23|13912.23|13912.23|13912.23|0
1694428500000|2023-09-11 10:35:00|13909.56|13909.56|13908.14|13908.14|13909.56|13909.56|13908.14|13908.14|0
1694428800000|2023-09-11 10:40:00|13903.88|13903.88|13903.88|13903.88|13905.3|13905.3|13903.88|13903.88|0
1694429100000|2023-09-11 10:45:00|13901.38|13901.38|13901.38|13901.38|13901.38|13901.38|13901.38|13901.38|0
1694429400000|2023-09-11 10:50:00|13904.22|13904.22|13904.22|13904.22|13904.22|13904.22|13904.22|13904.22|0
1694429700000|2023-09-11 10:55:00|13905.64|13905.64|13909.9|13909.9|13909.9|13909.9|13905.64|13905.64|0
1694430000000|2023-09-11 11:00:00|13916.15|13916.15|13926.82|13926.82|13926.82|13926.82|13916.15|13916.15|0
1694430300000|2023-09-11 11:05:00|13924.32|13924.32|13916.65|13916.65|13924.32|13924.32|13912.91|13912.91|0
1694430900000|2023-09-11 11:15:00|13914.16|13914.16|13904.73|13904.73|13914.16|13914.16|13904.73|13904.73|0
1694431200000|2023-09-11 11:20:00|13906.15|13906.15|13904.9|13904.9|13906.15|13906.15|13904.9|13904.9|0
1694431500000|2023-09-11 11:25:00|13906.32|13906.32|13909.16|13909.16|13909.16|13909.16|13902.06|13902.06|0
1694431800000|2023-09-11 11:30:00|13906.66|13906.66|13910.58|13910.58|13910.58|13910.58|13905.24|13905.24|0
1694432100000|2023-09-11 11:35:00|13913.42|13913.42|13910.58|13910.58|13913.42|13913.42|13910.58|13910.58|0
1694432400000|2023-09-11 11:40:00|13908.11|13908.11|13911.6|13911.6|13911.6|13911.6|13903.59|13903.59|0
1694432700000|2023-09-11 11:45:00|13914.44|13914.44|13915.86|13915.86|13915.86|13915.86|13914.44|13914.44|0
1694433000000|2023-09-11 11:50:00|13918.7|13918.7|13925.11|13925.11|13925.11|13925.11|13918.7|13918.7|0
1694433300000|2023-09-11 11:55:00|13926.92|13926.92|13940.6|13940.6|13940.6|13940.6|13926.92|13926.92|0
1694433600000|2023-09-11 12:00:00|13945.6|13945.6|13934.59|13934.59|13945.6|13945.6|13934.59|13934.59|0
1694433900000|2023-09-11 12:05:00|13932.09|13932.09|13930.67|13930.67|13932.09|13932.09|13930.67|13930.67|0
1694434200000|2023-09-11 12:10:00|13939.19|13939.19|13944.4|13944.4|13944.4|13944.4|13939.19|13939.19|0
1694434500000|2023-09-11 12:15:00|13955.76|13955.76|13954.51|13954.51|13958.25|13958.25|13954.51|13954.51|0
1694434800000|2023-09-11 12:20:00|13952.01|13952.01|13949.29|13949.29|13952.01|13952.01|13949.29|13949.29|0
1694435100000|2023-09-11 12:25:00|13950.94|13950.94|13950.34|13950.34|13950.94|13950.94|13949.52|13949.52|0
1694435400000|2023-09-11 12:30:00|13949.09|13949.09|13944.66|13944.66|13949.09|13949.09|13944.66|13944.66|0
1694435700000|2023-09-11 12:35:00|13947.16|13947.16|13945.74|13945.74|13947.16|13947.16|13945.74|13945.74|0
1694436000000|2023-09-11 12:40:00|13942.9|13942.9|13931.14|13931.14|13942.9|13942.9|13931.14|13931.14|0
1694436300000|2023-09-11 12:45:00|13932.39|13932.39|13929.56|13929.56|13932.39|13932.39|13929.56|13929.56|0
1694436600000|2023-09-11 12:50:00|13930.97|13930.97|13928.14|13928.14|13930.97|13930.97|13928.14|13928.14|0
1694436900000|2023-09-11 12:55:00|13930.97|13930.97|13934.38|13934.38|13935.97|13935.97|13930.97|13930.97|0
1694437200000|2023-09-11 13:00:00|13932.96|13932.96|13940.06|13940.06|13940.06|13940.06|13930.13|13930.13|0
1694437500000|2023-09-11 13:05:00|13941.48|13941.48|13940.4|13940.4|13942.9|13942.9|13940.06|13940.06|0
1694437800000|2023-09-11 13:10:00|13934.72|13934.72|13930.97|13930.97|13934.72|13934.72|13930.97|13930.97|0
1694438100000|2023-09-11 13:15:00|13929.17|13929.17|13925.76|13925.76|13929.17|13929.17|13925.76|13925.76|0
1694438700000|2023-09-11 13:25:00|13930.76|13930.76|13933.28|13933.28|13936.12|13936.12|13929.34|13929.34|0
1694439000000|2023-09-11 13:30:00|13930.44|13930.44|13916.93|13916.93|13934.53|13934.53|13915.51|13915.51|0
1694439300000|2023-09-11 13:35:00|13914.09|13914.09|13907.16|13907.16|13914.09|13914.09|13907.16|13907.16|0
1694439600000|2023-09-11 13:40:00|13912.16|13912.16|13895.07|13895.07|13912.16|13912.16|13895.07|13895.07|0
1694439900000|2023-09-11 13:45:00|13896.49|13896.49|13883.27|13883.27|13896.49|13896.49|13880.43|13880.43|0
1694440200000|2023-09-11 13:50:00|13881.85|13881.85|13878.79|13878.79|13881.85|13881.85|13874.72|13874.72|0
1694440500000|2023-09-11 13:55:00|13873.11|13873.11|13846.21|13846.21|13873.11|13873.11|13846.21|13846.21|0
1694440800000|2023-09-11 14:00:00|13847.63|13847.63|13862.73|13862.73|13866.48|13866.48|13847.63|13847.63|0
1694441100000|2023-09-11 14:05:00|13861.31|13861.31|13870.34|13870.34|13870.34|13870.34|13856.14|13856.14|0
1694441400000|2023-09-11 14:10:00|13873.18|13873.18|13879.43|13879.43|13880.84|13880.84|13873.18|13873.18|0
1694441700000|2023-09-11 14:15:00|13876.59|13876.59|13884.59|13884.59|13886.01|13886.01|13876.59|13876.59|0
1694442000000|2023-09-11 14:20:00|13885.84|13885.84|13895.61|13895.61|13895.61|13895.61|13885.84|13885.84|0
1694442300000|2023-09-11 14:25:00|13898.11|13898.11|13918.94|13918.94|13918.94|13918.94|13898.11|13898.11|0
1694442600000|2023-09-11 14:30:00|13917.52|13917.52|13906.84|13906.84|13917.52|13917.52|13906.84|13906.84|0
1694442900000|2023-09-11 14:35:00|13908.26|13908.26|13912.35|13912.35|13912.35|13912.35|13908.26|13908.26|0
1694443200000|2023-09-11 14:40:00|13913.6|13913.6|13930.48|13930.48|13937.07|13937.07|13912.18|13912.18|0
1694443500000|2023-09-11 14:45:00|13931.9|13931.9|13936.16|13936.16|13936.16|13936.16|13931.9|13931.9|0
1694443800000|2023-09-11 14:50:00|13937.58|13937.58|13946.84|13946.84|13949.51|13949.51|13937.58|13937.58|0
1694444100000|2023-09-11 14:55:00|13945.59|13945.59|13935.82|13935.82|13946.84|13946.84|13935.82|13935.82|0
1694444400000|2023-09-11 15:00:00|13937.07|13937.07|13910.9|13910.9|13937.07|13937.07|13910.9|13910.9|0
1694444700000|2023-09-11 15:05:00|13912.32|13912.32|13926.14|13926.14|13931.48|13931.48|13912.32|13912.32|0
1694445000000|2023-09-11 15:10:00|13923.3|13923.3|13914.76|13914.76|13923.3|13923.3|13914.35|13914.35|0
1694445300000|2023-09-11 15:15:00|13917.26|13917.26|13924.23|13924.23|13924.23|13924.23|13915.84|13915.84|0
1694445600000|2023-09-11 15:20:00|13922.81|13922.81|13916.8|13916.8|13922.81|13922.81|13915.38|13915.38|0
1694445900000|2023-09-11 15:25:00|13918.05|13918.05|13930.82|13930.82|13930.82|13930.82|13918.05|13918.05|0
1694502900000|2023-09-12 07:15:00|13903.74|13903.74|13897.71|13897.71|13903.74|13903.74|13892.71|13892.71|0
1694503200000|2023-09-12 07:20:00|13895.21|13895.21|13888.52|13888.52|13902.31|13902.31|13888.52|13888.52|0
1694503500000|2023-09-12 07:25:00|13887.1|13887.1|13879.43|13879.43|13890.28|13890.28|13879.43|13879.43|0
1694503800000|2023-09-12 07:30:00|13872.34|13872.34|13904.01|13904.01|13904.01|13904.01|13872.34|13872.34|0
1694504100000|2023-09-12 07:35:00|13918.21|13918.21|13939.56|13939.56|13939.56|13939.56|13918.21|13918.21|0
1694504400000|2023-09-12 07:40:00|13937.07|13937.07|13951.32|13951.32|13951.32|13951.32|13934.23|13934.23|0
1694504700000|2023-09-12 07:45:00|13950.07|13950.07|13962.17|13962.17|13962.17|13962.17|13950.07|13950.07|0
1694505000000|2023-09-12 07:50:00|13968.41|13968.41|13961.77|13961.77|13971.76|13971.76|13961.77|13961.77|0
1694505300000|2023-09-12 07:55:00|13954.67|13954.67|13941.74|13941.74|13954.67|13954.67|13937.99|13937.99|0
1694505600000|2023-09-12 08:00:00|13934.64|13934.64|13915.91|13915.91|13936.06|13936.06|13915.91|13915.91|0
1694505900000|2023-09-12 08:05:00|13920.17|13920.17|13925.51|13925.51|13925.51|13925.51|13918.75|13918.75|0
1694506200000|2023-09-12 08:10:00|13926.93|13926.93|13933.35|13933.35|13933.35|13933.35|13922.67|13922.67|0
1694506500000|2023-09-12 08:15:00|13935.85|13935.85|13936.52|13936.52|13942.94|13942.94|13933.01|13933.01|0
1694506800000|2023-09-12 08:20:00|13935.7|13935.7|13949.12|13949.12|13950.54|13950.54|13931.45|13931.45|0
1694507100000|2023-09-12 08:25:00|13946.62|13946.62|13949.7|13949.7|13949.7|13949.7|13945.61|13945.61|0
1694507400000|2023-09-12 08:30:00|13948.88|13948.88|13933.55|13933.55|13948.88|13948.88|13933.55|13933.55|0
1694507700000|2023-09-12 08:35:00|13930.71|13930.71|13922.87|13922.87|13935.71|13935.71|13922.87|13922.87|0
1694508000000|2023-09-12 08:40:00|13920.03|13920.03|13915.4|13915.4|13920.03|13920.03|13915.4|13915.4|0
1694508300000|2023-09-12 08:45:00|13896.95|13896.95|13886.22|13886.22|13896.95|13896.95|13886.22|13886.22|0
1694508600000|2023-09-12 08:50:00|13889.06|13889.06|13888.55|13888.55|13902.75|13902.75|13888.55|13888.55|0
1694508900000|2023-09-12 08:55:00|13881.45|13881.45|13885.71|13885.71|13885.71|13885.71|13881.45|13881.45|0
1694509200000|2023-09-12 09:00:00|13881.96|13881.96|13893.19|13893.19|13893.19|13893.19|13872.54|13872.54|0
1694509500000|2023-09-12 09:05:00|13898.19|13898.19|13887.01|13887.01|13898.19|13898.19|13887.01|13887.01|0
1694510100000|2023-09-12 09:15:00|13885.59|13885.59|13881.33|13881.33|13885.59|13885.59|13878.49|13878.49|0
1694510400000|2023-09-12 09:20:00|13877.58|13877.58|13882.21|13882.21|13884.68|13884.68|13877.58|13877.58|0
1694510700000|2023-09-12 09:25:00|13885.96|13885.96|13901.53|13901.53|13901.53|13901.53|13885.96|13885.96|0
1694511000000|2023-09-12 09:30:00|13900.11|13900.11|13882.46|13882.46|13900.11|13900.11|13882.46|13882.46|0
1694511600000|2023-09-12 09:40:00|13889.96|13889.96|13889.96|13889.96|13889.96|13889.96|13889.96|13889.96|0
1694511900000|2023-09-12 09:45:00|13904.16|13904.16|13906.99|13906.99|13906.99|13906.99|13904.16|13904.16|0
1694512200000|2023-09-12 09:50:00|13909.49|13909.49|13884.11|13884.11|13913.75|13913.75|13884.11|13884.11|0
1694512500000|2023-09-12 09:55:00|13879.85|13879.85|13874.34|13874.34|13879.85|13879.85|13874.34|13874.34|0
1694512800000|2023-09-12 10:00:00|13870.59|13870.59|13881.27|13881.27|13881.27|13881.27|13870.59|13870.59|0
1694513100000|2023-09-12 10:05:00|13883.77|13883.77|13889.45|13889.45|13889.45|13889.45|13883.77|13883.77|0
1694513400000|2023-09-12 10:10:00|13888.03|13888.03|13882.86|13882.86|13888.03|13888.03|13877.86|13877.86|0
1694513700000|2023-09-12 10:15:00|13884.11|13884.11|13875.59|13875.59|13888.37|13888.37|13875.59|13875.59|0
1694514000000|2023-09-12 10:20:00|13879.34|13879.34|13877.02|13877.02|13879.34|13879.34|13877.02|13877.02|0
1694514300000|2023-09-12 10:25:00|13879.52|13879.52|13876.44|13876.44|13879.52|13879.52|13874.37|13874.37|0
1694514600000|2023-09-12 10:30:00|13879.31|13879.31|13877.48|13877.48|13879.31|13879.31|13873.82|13873.82|0
1694514900000|2023-09-12 10:35:00|13880.35|13880.35|13877.34|13877.34|13880.35|13880.35|13877.34|13877.34|0
1694515200000|2023-09-12 10:40:00|13874.51|13874.51|13867.92|13867.92|13874.51|13874.51|13867.92|13867.92|0
1694515500000|2023-09-12 10:45:00|13869.34|13869.34|13874.16|13874.16|13874.16|13874.16|13868.48|13868.48|0
1694515800000|2023-09-12 10:50:00|13877.91|13877.91|13879.57|13879.57|13882.16|13882.16|13877.52|13877.52|0
1694516100000|2023-09-12 10:55:00|13878.32|13878.32|13876.68|13876.68|13879.96|13879.96|13876.68|13876.68|0
1694516400000|2023-09-12 11:00:00|13884.18|13884.18|13887.93|13887.93|13887.93|13887.93|13884.18|13884.18|0
1694516700000|2023-09-12 11:05:00|13890.76|13890.76|13890.93|13890.93|13892.18|13892.18|13890.76|13890.76|0
1694517000000|2023-09-12 11:10:00|13886.68|13886.68|13894.98|13894.98|13894.98|13894.98|13886.68|13886.68|0
1694517300000|2023-09-12 11:15:00|13889.98|13889.98|13883.03|13883.03|13889.98|13889.98|13883.03|13883.03|0
1694517600000|2023-09-12 11:20:00|13880.53|13880.53|13864.14|13864.14|13880.53|13880.53|13864.14|13864.14|0
1694517900000|2023-09-12 11:25:00|13849.95|13849.95|13845.69|13845.69|13853.7|13853.7|13845.69|13845.69|0
1694518200000|2023-09-12 11:30:00|13847.11|13847.11|13841.43|13841.43|13847.11|13847.11|13841.43|13841.43|0
1694518500000|2023-09-12 11:35:00|13840.18|13840.18|13826.43|13826.43|13840.18|13840.18|13826.43|13826.43|0
1694518800000|2023-09-12 11:40:00|13825.18|13825.18|13825.42|13825.42|13825.59|13825.59|13822.75|13822.75|0
1694519100000|2023-09-12 11:45:00|13820.42|13820.42|13816.67|13816.67|13820.42|13820.42|13816.67|13816.67|0
1694519400000|2023-09-12 11:50:00|13811|13811|13808.33|13808.33|13812.41|13812.41|13807.42|13807.42|0
1694519700000|2023-09-12 11:55:00|13811.16|13811.16|13806.34|13806.34|13812.58|13812.58|13806.34|13806.34|0
1694520000000|2023-09-12 12:00:00|13803.5|13803.5|13808.4|13808.4|13814.17|13814.17|13803.5|13803.5|0
1694520300000|2023-09-12 12:05:00|13806.98|13806.98|13800.52|13800.52|13816.07|13816.07|13800.52|13800.52|0
1694520600000|2023-09-12 12:10:00|13796.9|13796.9|13797.41|13797.41|13798.49|13798.49|13793.16|13793.16|0
1694520900000|2023-09-12 12:15:00|13799.91|13799.91|13794.1|13794.1|13805.42|13805.42|13794.1|13794.1|0
1694521200000|2023-09-12 12:20:00|13790.35|13790.35|13803.36|13803.36|13803.36|13803.36|13788.94|13788.94|0
1694521500000|2023-09-12 12:25:00|13804.61|13804.61|13801.6|13801.6|13810.85|13810.85|13801.6|13801.6|0
1694521800000|2023-09-12 12:30:00|13802.85|13802.85|13809.65|13809.65|13810.51|13810.51|13801.43|13801.43|0
1694522100000|2023-09-12 12:35:00|13812.15|13812.15|13813.78|13813.78|13817.66|13817.66|13811.07|13811.07|0
1694522400000|2023-09-12 12:40:00|13816.62|13816.62|13814.34|13814.34|13822.35|13822.35|13814.34|13814.34|0
1694522700000|2023-09-12 12:45:00|13815.59|13815.59|13821.32|13821.32|13822.01|13822.01|13815.42|13815.42|0
1694523000000|2023-09-12 12:50:00|13822.55|13822.55|13831.92|13831.92|13833|13833|13822.55|13822.55|0
1694523300000|2023-09-12 12:55:00|13829.08|13829.08|13825.16|13825.16|13829.08|13829.08|13822.5|13822.5|0
1694523600000|2023-09-12 13:00:00|13823.92|13823.92|13831.92|13831.92|13831.92|13831.92|13822.5|13822.5|0
1694523900000|2023-09-12 13:05:00|13830.5|13830.5|13824.96|13824.96|13830.5|13830.5|13822.46|13822.46|0
1694524200000|2023-09-12 13:10:00|13822.12|13822.12|13820.53|13820.53|13823.37|13823.37|13818.03|13818.03|0
1694524500000|2023-09-12 13:15:00|13819.28|13819.28|13804.93|13804.93|13819.28|13819.28|13804.93|13804.93|0
1694524800000|2023-09-12 13:20:00|13802.09|13802.09|13801.23|13801.23|13803.73|13803.73|13790|13790|0
1694525100000|2023-09-12 13:25:00|13799.98|13799.98|13805.66|13805.66|13806.74|13806.74|13796.4|13796.4|0
1694525400000|2023-09-12 13:30:00|13808.16|13808.16|13840.96|13840.96|13840.96|13840.96|13807.81|13807.81|0
1694525700000|2023-09-12 13:35:00|13838.12|13838.12|13843|13843|13846.92|13846.92|13829.6|13829.6|0
1694526000000|2023-09-12 13:40:00|13844.25|13844.25|13856.56|13856.56|13864.91|13864.91|13844.25|13844.25|0
1694526300000|2023-09-12 13:45:00|13857.98|13857.98|13857.81|13857.81|13864.57|13864.57|13855.14|13855.14|0
1694526600000|2023-09-12 13:50:00|13856.91|13856.91|13853.04|13853.04|13867.79|13867.79|13853.04|13853.04|0
1694526900000|2023-09-12 13:55:00|13850.2|13850.2|13865.27|13865.27|13865.27|13865.27|13850.2|13850.2|0
1694527200000|2023-09-12 14:00:00|13866.52|13866.52|13863.68|13863.68|13866.52|13866.52|13857.43|13857.43|0
1694527500000|2023-09-12 14:05:00|13862.43|13862.43|13862.43|13862.43|13862.43|13862.43|13858.17|13858.17|0
1694527800000|2023-09-12 14:10:00|13866.18|13866.18|13867.43|13867.43|13868.84|13868.84|13864.93|13864.93|0
1694528100000|2023-09-12 14:15:00|13866.18|13866.18|13855.28|13855.28|13866.18|13866.18|13852.44|13852.44|0
1694528400000|2023-09-12 14:20:00|13853.86|13853.86|13846.87|13846.87|13853.86|13853.86|13845.97|13845.97|0
1694528700000|2023-09-12 14:25:00|13845.62|13845.62|13829.43|13829.43|13845.62|13845.62|13825.51|13825.51|0
1694529000000|2023-09-12 14:30:00|13828.01|13828.01|13839.93|13839.93|13841.01|13841.01|13826.59|13826.59|0
1694529300000|2023-09-12 14:35:00|13842.6|13842.6|13839.03|13839.03|13845.96|13845.96|13839.03|13839.03|0
1694529600000|2023-09-12 14:40:00|13841.53|13841.53|13855.77|13855.77|13855.77|13855.77|13838.86|13838.86|0
1694529900000|2023-09-12 14:45:00|13857.19|13857.19|13840.27|13840.27|13859.51|13859.51|13840.27|13840.27|0
1694530200000|2023-09-12 14:50:00|13842.77|13842.77|13842.59|13842.59|13846.85|13846.85|13842.59|13842.59|0
1694530500000|2023-09-12 14:55:00|13841.17|13841.17|13845.14|13845.14|13845.14|13845.14|13841.17|13841.17|0
1694530800000|2023-09-12 15:00:00|13843.72|13843.72|13854.46|13854.46|13854.8|13854.8|13843.72|13843.72|0
1694531100000|2023-09-12 15:05:00|13864.39|13864.39|13861.54|13861.54|13867.47|13867.47|13859.3|13859.3|0
1694531400000|2023-09-12 15:10:00|13853.02|13853.02|13844.58|13844.58|13858.49|13858.49|13842.78|13842.78|0
1694531700000|2023-09-12 15:15:00|13843.68|13843.68|13845.68|13845.68|13847.09|13847.09|13841.94|13841.94|0
1694532000000|2023-09-12 15:20:00|13841.42|13841.42|13838.59|13838.59|13842.67|13842.67|13837.34|13837.34|0
1694532300000|2023-09-12 15:25:00|13837.34|13837.34|13844.07|13844.07|13845.71|13845.71|13834.67|13834.67|0
1694589300000|2023-09-13 07:15:00|13760.37|13760.37|13760.37|13760.37|13760.37|13760.37|13753.27|13753.27|0
1694589600000|2023-09-13 07:20:00|13752.87|13752.87|13764.22|13764.22|13764.22|13764.22|13752.87|13752.87|0
1694589900000|2023-09-13 07:25:00|13759.96|13759.96|13757.97|13757.97|13770.73|13770.73|13757.97|13757.97|0
1694590200000|2023-09-13 07:30:00|13762.97|13762.97|13768.08|13768.08|13773.98|13773.98|13762.97|13762.97|0
1694590500000|2023-09-13 07:35:00|13754.33|13754.33|13776.02|13776.02|13776.02|13776.02|13754.33|13754.33|0
1694590800000|2023-09-13 07:40:00|13768.92|13768.92|13770.34|13770.34|13770.34|13770.34|13768.92|13768.92|0
1694591100000|2023-09-13 07:45:00|13766.59|13766.59|13783.69|13783.69|13783.69|13783.69|13766.59|13766.59|0
1694591400000|2023-09-13 07:50:00|13786.19|13786.19|13778.12|13778.12|13791.86|13791.86|13778.12|13778.12|0
1694591700000|2023-09-13 07:55:00|13772.44|13772.44|13770.5|13770.5|13772.44|13772.44|13769.6|13769.6|0
1694592000000|2023-09-13 08:00:00|13773.38|13773.38|13782.63|13782.63|13782.63|13782.63|13765.88|13765.88|0
1694592300000|2023-09-13 08:05:00|13777.64|13777.64|13782.97|13782.97|13782.97|13782.97|13777.64|13777.64|0
1694592600000|2023-09-13 08:10:00|13775.48|13775.48|13765.3|13765.3|13775.48|13775.48|13762.24|13762.24|0
1694592900000|2023-09-13 08:15:00|13768.14|13768.14|13771.88|13771.88|13773.13|13773.13|13768.14|13768.14|0
1694593200000|2023-09-13 08:20:00|13769.39|13769.39|13777.61|13777.61|13777.61|13777.61|13769.39|13769.39|0
1694593500000|2023-09-13 08:25:00|13775.56|13775.56|13775.9|13775.9|13782.01|13782.01|13775.56|13775.56|0
1694593800000|2023-09-13 08:30:00|13774.48|13774.48|13763|13763|13774.48|13774.48|13763|13763|0
1694594100000|2023-09-13 08:35:00|13762.09|13762.09|13743.05|13743.05|13762.09|13762.09|13741.64|13741.64|0
1694594400000|2023-09-13 08:40:00|13741.64|13741.64|13738.92|13738.92|13741.64|13741.64|13738.92|13738.92|0
1694594700000|2023-09-13 08:45:00|13734.66|13734.66|13723.45|13723.45|13743.41|13743.41|13723.45|13723.45|0
1694595000000|2023-09-13 08:50:00|13712.09|13712.09|13737.19|13737.19|13737.19|13737.19|13712.09|13712.09|0
1694595300000|2023-09-13 08:55:00|13738.44|13738.44|13733.58|13733.58|13741.16|13741.16|13733.58|13733.58|0
1694595600000|2023-09-13 09:00:00|13734.83|13734.83|13747.51|13747.51|13750.35|13750.35|13731.08|13731.08|0
1694595900000|2023-09-13 09:05:00|13748.93|13748.93|13754.77|13754.77|13756.6|13756.6|13748.93|13748.93|0
1694596200000|2023-09-13 09:10:00|13752.27|13752.27|13756.19|13756.19|13760.28|13760.28|13752.27|13752.27|0
1694596500000|2023-09-13 09:15:00|13753.69|13753.69|13769.3|13769.3|13769.3|13769.3|13753.69|13753.69|0
1694596800000|2023-09-13 09:20:00|13768.05|13768.05|13768.05|13768.05|13768.05|13768.05|13768.05|13768.05|0
1694597100000|2023-09-13 09:25:00|13766.63|13766.63|13771.63|13771.63|13771.63|13771.63|13766.63|13766.63|0
1694597400000|2023-09-13 09:30:00|13768.79|13768.79|13771.63|13771.63|13771.63|13771.63|13768.79|13768.79|0
1694597700000|2023-09-13 09:35:00|13773.27|13773.27|13779.86|13779.86|13779.86|13779.86|13773.27|13773.27|0
1694598000000|2023-09-13 09:40:00|13784.86|13784.86|13777.93|13777.93|13788.61|13788.61|13777.93|13777.93|0
1694598300000|2023-09-13 09:45:00|13775.43|13775.43|13766.44|13766.44|13775.43|13775.43|13763.94|13763.94|0
1694598600000|2023-09-13 09:50:00|13764.63|13764.63|13754.81|13754.81|13764.63|13764.63|13754.81|13754.81|0
1694598900000|2023-09-13 09:55:00|13746.06|13746.06|13762.82|13762.82|13762.82|13762.82|13746.06|13746.06|0
1694599200000|2023-09-13 10:00:00|13756.57|13756.57|13739.7|13739.7|13756.57|13756.57|13739.7|13739.7|0
1694599500000|2023-09-13 10:05:00|13735.95|13735.95|13735.05|13735.05|13736.86|13736.86|13735.05|13735.05|0
1694599800000|2023-09-13 10:10:00|13736.86|13736.86|13717.96|13717.96|13736.86|13736.86|13716.71|13716.71|0
1694600100000|2023-09-13 10:15:00|13703.77|13703.77|13700.71|13700.71|13703.77|13703.77|13700.71|13700.71|0
1694600400000|2023-09-13 10:20:00|13695.71|13695.71|13696.44|13696.44|13701.44|13701.44|13692.87|13692.87|0
1694600700000|2023-09-13 10:25:00|13694.63|13694.63|13682.14|13682.14|13694.63|13694.63|13682.14|13682.14|0
1694601000000|2023-09-13 10:30:00|13679.3|13679.3|13694.75|13694.75|13694.75|13694.75|13679.3|13679.3|0
1694601300000|2023-09-13 10:35:00|13693.33|13693.33|13693.33|13693.33|13693.33|13693.33|13693.33|13693.33|0
1694601600000|2023-09-13 10:40:00|13690.49|13690.49|13688.89|13688.89|13690.49|13690.49|13687.65|13687.65|0
1694601900000|2023-09-13 10:45:00|13695.13|13695.13|13686|13686|13697.19|13697.19|13686|13686|0
1694602200000|2023-09-13 10:50:00|13684.58|13684.58|13682.99|13682.99|13684.58|13684.58|13679.07|13679.07|0
1694602500000|2023-09-13 10:55:00|13687.25|13687.25|13687.42|13687.42|13690.09|13690.09|13687.25|13687.25|0
1694602800000|2023-09-13 11:00:00|13683.16|13683.16|13681.35|13681.35|13683.16|13683.16|13680.45|13680.45|0
1694603100000|2023-09-13 11:05:00|13682.6|13682.6|13676.02|13676.02|13682.6|13682.6|13676.02|13676.02|0
1694603400000|2023-09-13 11:10:00|13673.18|13673.18|13665.17|13665.17|13673.18|13673.18|13665.17|13665.17|0
1694603700000|2023-09-13 11:15:00|13668.01|13668.01|13667.62|13667.62|13668.01|13668.01|13664.78|13664.78|0
1694604000000|2023-09-13 11:20:00|13663.36|13663.36|13675.96|13675.96|13675.96|13675.96|13663.36|13663.36|0
1694604300000|2023-09-13 11:25:00|13678.8|13678.8|13684.47|13684.47|13684.47|13684.47|13678.8|13678.8|0
1694604600000|2023-09-13 11:30:00|13685.29|13685.29|13684.21|13684.21|13686.71|13686.71|13684.21|13684.21|0
1694604900000|2023-09-13 11:35:00|13685.63|13685.63|13685.63|13685.63|13688.47|13688.47|13685.63|13685.63|0
1694605200000|2023-09-13 11:40:00|13687.05|13687.05|13687.05|13687.05|13688.47|13688.47|13685.63|13685.63|0
1694605500000|2023-09-13 11:45:00|13689.89|13689.89|13701.65|13701.65|13703.07|13703.07|13689.89|13689.89|0
1694605800000|2023-09-13 11:50:00|13705.4|13705.4|13707.9|13707.9|13710.73|13710.73|13705.4|13705.4|0
1694606100000|2023-09-13 11:55:00|13709.15|13709.15|13717.75|13717.75|13717.75|13717.75|13709.15|13709.15|0
1694606400000|2023-09-13 12:00:00|13714|13714|13717.41|13717.41|13722.75|13722.75|13714|13714|0
1694606700000|2023-09-13 12:05:00|13715.99|13715.99|13720.76|13720.76|13720.76|13720.76|13712.24|13712.24|0
1694607000000|2023-09-13 12:10:00|13724.51|13724.51|13725.41|13725.41|13725.41|13725.41|13724.51|13724.51|0
1694607300000|2023-09-13 12:15:00|13723.99|13723.99|13719.08|13719.08|13723.99|13723.99|13716.89|13716.89|0
1694607900000|2023-09-13 12:25:00|13714.82|13714.82|13716.24|13716.24|13716.24|13716.24|13710.56|13710.56|0
1694608200000|2023-09-13 12:30:00|13719.08|13719.08|13740.55|13740.55|13743.95|13743.95|13711.81|13711.81|0
1694608500000|2023-09-13 12:35:00|13737.71|13737.71|13743.34|13743.34|13759.52|13759.52|13736.29|13736.29|0
1694608800000|2023-09-13 12:40:00|13746.18|13746.18|13744.46|13744.46|13746.18|13746.18|13737.49|13737.49|0
1694609100000|2023-09-13 12:45:00|13745.88|13745.88|13756.04|13756.04|13756.04|13756.04|13745.88|13745.88|0
1694609400000|2023-09-13 12:50:00|13763.14|13763.14|13760.47|13760.47|13767.4|13767.4|13759.22|13759.22|0
1694609700000|2023-09-13 12:55:00|13761.89|13761.89|13754.79|13754.79|13761.89|13761.89|13754.79|13754.79|0
1694610000000|2023-09-13 13:00:00|13751.96|13751.96|13749.12|13749.12|13754.79|13754.79|13749.12|13749.12|0
1694610300000|2023-09-13 13:05:00|13751.96|13751.96|13765.3|13765.3|13765.3|13765.3|13751.96|13751.96|0
1694610600000|2023-09-13 13:10:00|13769.56|13769.56|13746.79|13746.79|13770.98|13770.98|13746.79|13746.79|0
1694610900000|2023-09-13 13:15:00|13748.21|13748.21|13751.96|13751.96|13753.21|13753.21|13748.21|13748.21|0
1694611200000|2023-09-13 13:20:00|13746.28|13746.28|13745.29|13745.29|13752.53|13752.53|13741.54|13741.54|0
1694611500000|2023-09-13 13:25:00|13746.71|13746.71|13748.64|13748.64|13754.88|13754.88|13746.71|13746.71|0
1694611800000|2023-09-13 13:30:00|13751.48|13751.48|13767.53|13767.53|13768.95|13768.95|13751.48|13751.48|0
1694612100000|2023-09-13 13:35:00|13770.36|13770.36|13779.96|13779.96|13779.96|13779.96|13764.86|13764.86|0
1694612400000|2023-09-13 13:40:00|13781.38|13781.38|13777.46|13777.46|13782.8|13782.8|13770.53|13770.53|0
1694612700000|2023-09-13 13:45:00|13780.3|13780.3|13795.8|13795.8|13795.8|13795.8|13776.21|13776.21|0
1694613000000|2023-09-13 13:50:00|13792.97|13792.97|13786.55|13786.55|13795.8|13795.8|13785.13|13785.13|0
1694613300000|2023-09-13 13:55:00|13780.87|13780.87|13795.3|13795.3|13795.3|13795.3|13774.11|13774.11|0
1694613600000|2023-09-13 14:00:00|13796.94|13796.94|13787.87|13787.87|13805.85|13805.85|13787.87|13787.87|0
1694613900000|2023-09-13 14:05:00|13786.62|13786.62|13778.05|13778.05|13786.79|13786.79|13773.97|13773.97|0
1694614200000|2023-09-13 14:10:00|13779.3|13779.3|13772.25|13772.25|13779.3|13779.3|13767.31|13767.31|0
1694614500000|2023-09-13 14:15:00|13765.16|13765.16|13745.9|13745.9|13765.16|13765.16|13745.9|13745.9|0
1694614800000|2023-09-13 14:20:00|13747.32|13747.32|13753.91|13753.91|13753.91|13753.91|13747.32|13747.32|0
1694615100000|2023-09-13 14:25:00|13755.16|13755.16|13758|13758|13762.25|13762.25|13755.16|13755.16|0
1694615400000|2023-09-13 14:30:00|13762.25|13762.25|13765.56|13765.56|13768.78|13768.78|13761.3|13761.3|0
1694615700000|2023-09-13 14:35:00|13764.31|13764.31|13761.47|13761.47|13764.31|13764.31|13757.21|13757.21|0
1694616000000|2023-09-13 14:40:00|13764.31|13764.31|13747.56|13747.56|13768.06|13768.06|13747.56|13747.56|0
1694616300000|2023-09-13 14:45:00|13750.4|13750.4|13746.48|13746.48|13750.4|13750.4|13740.41|13740.41|0
1694616600000|2023-09-13 14:50:00|13742.4|13742.4|13741.15|13741.15|13742.74|13742.74|13738.48|13738.48|0
1694616900000|2023-09-13 14:55:00|13743.65|13743.65|13750.45|13750.45|13751.7|13751.7|13738.14|13738.14|0
1694617200000|2023-09-13 15:00:00|13749.03|13749.03|13747.24|13747.24|13749.74|13749.74|13740.14|13740.14|0
1694617500000|2023-09-13 15:05:00|13748.66|13748.66|13751.87|13751.87|13755.58|13755.58|13748.66|13748.66|0
1694617800000|2023-09-13 15:10:00|13750.45|13750.45|13752.22|13752.22|13752.95|13752.95|13745.64|13745.64|0
1694618100000|2023-09-13 15:15:00|13753.64|13753.64|13744.07|13744.07|13756.07|13756.07|13744.07|13744.07|0
1694618400000|2023-09-13 15:20:00|13743.66|13743.66|13746.54|13746.54|13750.11|13750.11|13743.52|13743.52|0
1694618700000|2023-09-13 15:25:00|13745.29|13745.29|13754.05|13754.05|13758.65|13758.65|13745.29|13745.29|0
1694675700000|2023-09-14 07:15:00|13686.34|13686.34|13689.01|13689.01|13689.01|13689.01|13686.34|13686.34|0
1694676000000|2023-09-14 07:20:00|13684.01|13684.01|13691.11|13691.11|13691.11|13691.11|13682.59|13682.59|0
1694676300000|2023-09-14 07:25:00|13694.85|13694.85|13688.27|13688.27|13694.85|13694.85|13688.27|13688.27|0
1694676600000|2023-09-14 07:30:00|13686.85|13686.85|13693.44|13693.44|13693.44|13693.44|13686.85|13686.85|0
1694676900000|2023-09-14 07:35:00|13689.18|13689.18|13687.76|13687.76|13689.18|13689.18|13687.76|13687.76|0
1694677200000|2023-09-14 07:40:00|13686.34|13686.34|13673.9|13673.9|13686.34|13686.34|13668.23|13668.23|0
1694677500000|2023-09-14 07:45:00|13676.4|13676.4|13694.22|13694.22|13694.22|13694.22|13676.4|13676.4|0
1694677800000|2023-09-14 07:50:00|13695.64|13695.64|13697.06|13697.06|13698.48|13698.48|13695.64|13695.64|0
1694678100000|2023-09-14 07:55:00|13694.22|13694.22|13679.76|13679.76|13694.22|13694.22|13679.76|13679.76|0
1694678400000|2023-09-14 08:00:00|13676.92|13676.92|13676.92|13676.92|13678.17|13678.17|13665.34|13665.34|0
1694678700000|2023-09-14 08:05:00|13674.42|13674.42|13659.83|13659.83|13674.42|13674.42|13658.58|13658.58|0
1694679000000|2023-09-14 08:10:00|13662.67|13662.67|13662.16|13662.16|13667.67|13667.67|13659.32|13659.32|0
1694679300000|2023-09-14 08:15:00|13657.9|13657.9|13647.4|13647.4|13657.9|13657.9|13647.06|13647.06|0
1694679600000|2023-09-14 08:20:00|13643.14|13643.14|13641.72|13641.72|13643.14|13643.14|13638.88|13638.88|0
1694679900000|2023-09-14 08:25:00|13640.47|13640.47|13651.66|13651.66|13651.66|13651.66|13640.47|13640.47|0
1694680200000|2023-09-14 08:30:00|13654.16|13654.16|13650.25|13650.25|13654.16|13654.16|13648.65|13648.65|0
1694680500000|2023-09-14 08:35:00|13654.5|13654.5|13659.96|13659.96|13659.96|13659.96|13654.5|13654.5|0
1694680800000|2023-09-14 08:40:00|13662.46|13662.46|13666.55|13666.55|13666.55|13666.55|13662.46|13662.46|0
1694681100000|2023-09-14 08:45:00|13670.81|13670.81|13684.66|13684.66|13684.66|13684.66|13670.81|13670.81|0
1694681400000|2023-09-14 08:50:00|13687.5|13687.5|13690|13690|13691.42|13691.42|13687.5|13687.5|0
1694681700000|2023-09-14 08:55:00|13694.26|13694.26|13688.58|13688.58|13694.26|13694.26|13688.58|13688.58|0
1694682000000|2023-09-14 09:00:00|13687.16|13687.16|13694.27|13694.27|13694.27|13694.27|13687.16|13687.16|0
1694682300000|2023-09-14 09:05:00|13692.86|13692.86|13701.03|13701.03|13701.03|13701.03|13692.86|13692.86|0
1694682600000|2023-09-14 09:10:00|13698.53|13698.53|13719.36|13719.36|13719.36|13719.36|13695.69|13695.69|0
1694682900000|2023-09-14 09:15:00|13715.11|13715.11|13708.35|13708.35|13715.11|13715.11|13708.35|13708.35|0
1694683200000|2023-09-14 09:20:00|13710.85|13710.85|13714.08|13714.08|13714.08|13714.08|13701.82|13701.82|0
1694683500000|2023-09-14 09:25:00|13716.92|13716.92|13720.67|13720.67|13723.85|13723.85|13716.92|13716.92|0
1694683800000|2023-09-14 09:30:00|13722.09|13722.09|13719.42|13719.42|13722.09|13722.09|13719.25|13719.25|0
1694684100000|2023-09-14 09:35:00|13723.68|13723.68|13716.58|13716.58|13723.68|13723.68|13716.58|13716.58|0
1694684400000|2023-09-14 09:40:00|13719.42|13719.42|13715.16|13715.16|13719.42|13719.42|13715.16|13715.16|0
1694684700000|2023-09-14 09:45:00|13718|13718|13719.42|13719.42|13719.42|13719.42|13718|13718|0
1694685000000|2023-09-14 09:50:00|13718|13718|13707.32|13707.32|13718|13718|13707.32|13707.32|0
1694685300000|2023-09-14 09:55:00|13708.57|13708.57|13714.25|13714.25|13714.25|13714.25|13707.16|13707.16|0
1694685600000|2023-09-14 10:00:00|13718|13718|13720.67|13720.67|13724.93|13724.93|13718|13718|0
1694685900000|2023-09-14 10:05:00|13723.17|13723.17|13728.34|13728.34|13734.02|13734.02|13721.58|13721.58|0
1694686200000|2023-09-14 10:10:00|13731.18|13731.18|13739.01|13739.01|13739.01|13739.01|13731.18|13731.18|0
1694686500000|2023-09-14 10:15:00|13737.76|13737.76|13734.92|13734.92|13737.76|13737.76|13733.5|13733.5|0
1694686800000|2023-09-14 10:20:00|13732.08|13732.08|13736.91|13736.91|13741.34|13741.34|13732.08|13732.08|0
1694687100000|2023-09-14 10:25:00|13735.49|13735.49|13736.91|13736.91|13736.91|13736.91|13735.49|13735.49|0
1694687400000|2023-09-14 10:30:00|13739.04|13739.04|13743.5|13743.5|13747.59|13747.59|13739.04|13739.04|0
1694687700000|2023-09-14 10:35:00|13744.75|13744.75|13753.32|13753.32|13753.32|13753.32|13740.32|13740.32|0
1694688000000|2023-09-14 10:40:00|13749.58|13749.58|13766.2|13766.2|13769.04|13769.04|13749.58|13749.58|0
1694688300000|2023-09-14 10:45:00|13767.62|13767.62|13769.4|13769.4|13781.16|13781.16|13762.64|13762.64|0
1694688600000|2023-09-14 10:50:00|13770.82|13770.82|13777.24|13777.24|13777.24|13777.24|13757.81|13757.81|0
1694688900000|2023-09-14 10:55:00|13778.66|13778.66|13791.83|13791.83|13793.08|13793.08|13778.66|13778.66|0
1694689200000|2023-09-14 11:00:00|13794.67|13794.67|13800.52|13800.52|13800.52|13800.52|13794.67|13794.67|0
1694689500000|2023-09-14 11:05:00|13804.78|13804.78|13806.77|13806.77|13813.52|13813.52|13804.78|13804.78|0
1694689800000|2023-09-14 11:10:00|13805.52|13805.52|13806.08|13806.08|13806.08|13806.08|13798.41|13798.41|0
1694690100000|2023-09-14 11:15:00|13807.33|13807.33|13801.48|13801.48|13807.33|13807.33|13797.57|13797.57|0
1694690400000|2023-09-14 11:20:00|13798.98|13798.98|13784.02|13784.02|13798.98|13798.98|13784.02|13784.02|0
1694690700000|2023-09-14 11:25:00|13782.21|13782.21|13766.77|13766.77|13782.21|13782.21|13764.27|13764.27|0
1694691000000|2023-09-14 11:30:00|13770.52|13770.52|13762.68|13762.68|13771.93|13771.93|13762.68|13762.68|0
1694691300000|2023-09-14 11:35:00|13761.26|13761.26|13753.65|13753.65|13761.26|13761.26|13743.66|13743.66|0
1694691600000|2023-09-14 11:40:00|13751.15|13751.15|13727.98|13727.98|13751.15|13751.15|13727.98|13727.98|0
1694691900000|2023-09-14 11:45:00|13725.27|13725.27|13718.06|13718.06|13726.69|13726.69|13712.04|13712.04|0
1694692200000|2023-09-14 11:50:00|13716.64|13716.64|13715.91|13715.91|13723.32|13723.32|13715.82|13715.82|0
1694692500000|2023-09-14 11:55:00|13720.17|13720.17|13709.85|13709.85|13720.17|13720.17|13709.85|13709.85|0
1694692800000|2023-09-14 12:00:00|13706.1|13706.1|13718.94|13718.94|13718.94|13718.94|13705.59|13705.59|0
1694693100000|2023-09-14 12:05:00|13720.36|13720.36|13727.5|13727.5|13727.5|13727.5|13720.36|13720.36|0
1694693400000|2023-09-14 12:10:00|13726.08|13726.08|13720|13720|13727.5|13727.5|13720|13720|0
1694693700000|2023-09-14 12:15:00|13714.33|13714.33|13733.23|13733.23|13737.66|13737.66|13714.33|13714.33|0
1694694000000|2023-09-14 12:20:00|13731.82|13731.82|13730.53|13730.53|13736.21|13736.21|13728.98|13728.98|0
1694694300000|2023-09-14 12:25:00|13733.37|13733.37|13773.91|13773.91|13773.91|13773.91|13733.37|13733.37|0
1694694600000|2023-09-14 12:30:00|13766.41|13766.41|13778.73|13778.73|13780.15|13780.15|13761.42|13761.42|0
1694694900000|2023-09-14 12:35:00|13774.47|13774.47|13768.79|13768.79|13774.47|13774.47|13767.37|13767.37|0
1694695200000|2023-09-14 12:40:00|13761.3|13761.3|13797.07|13797.07|13800.82|13800.82|13761.3|13761.3|0
1694695500000|2023-09-14 12:45:00|13798.32|13798.32|13807.91|13807.91|13809.16|13809.16|13797.42|13797.42|0
1694695800000|2023-09-14 12:50:00|13806.49|13806.49|13821.98|13821.98|13824.82|13824.82|13802.75|13802.75|0
1694696100000|2023-09-14 12:55:00|13826.24|13826.24|13824.48|13824.48|13826.98|13826.98|13820.73|13820.73|0
1694696400000|2023-09-14 13:00:00|13828.23|13828.23|13831.24|13831.24|13831.24|13831.24|13824.65|13824.65|0
1694696700000|2023-09-14 13:05:00|13838.34|13838.34|13843.74|13843.74|13854.92|13854.92|13833.36|13833.36|0
1694697000000|2023-09-14 13:10:00|13847.99|13847.99|13844.17|13844.17|13851.43|13851.43|13836.5|13836.5|0
1694697300000|2023-09-14 13:15:00|13840.42|13840.42|13836.29|13836.29|13840.42|13840.42|13836.29|13836.29|0
1694697600000|2023-09-14 13:20:00|13832.03|13832.03|13827.08|13827.08|13849.29|13849.29|13827.08|13827.08|0
1694697900000|2023-09-14 13:25:00|13818.57|13818.57|13818.91|13818.91|13825.67|13825.67|13818.57|13818.57|0
1694698200000|2023-09-14 13:30:00|13816.07|13816.07|13832.42|13832.42|13832.42|13832.42|13814.82|13814.82|0
1694698500000|2023-09-14 13:35:00|13833.84|13833.84|13856.56|13856.56|13862.98|13862.98|13833.84|13833.84|0
1694698800000|2023-09-14 13:40:00|13855.14|13855.14|13849.8|13849.8|13857.81|13857.81|13849.8|13849.8|0
1694699100000|2023-09-14 13:45:00|13852.64|13852.64|13849.53|13849.53|13863.56|13863.56|13849.53|13849.53|0
1694699400000|2023-09-14 13:50:00|13845.27|13845.27|13826.03|13826.03|13845.27|13845.27|13824.61|13824.61|0
1694699700000|2023-09-14 13:55:00|13829.72|13829.72|13848.06|13848.06|13848.06|13848.06|13827.22|13827.22|0
1694700000000|2023-09-14 14:00:00|13849.48|13849.48|13831.48|13831.48|13850.56|13850.56|13831.48|13831.48|0
1694700300000|2023-09-14 14:05:00|13828.98|13828.98|13842.83|13842.83|13848.17|13848.17|13828.98|13828.98|0
1694700600000|2023-09-14 14:10:00|13841.41|13841.41|13849.29|13849.29|13855.27|13855.27|13837.5|13837.5|0
1694700900000|2023-09-14 14:15:00|13853.03|13853.03|13849.12|13849.12|13853.03|13853.03|13841.11|13841.11|0
1694701200000|2023-09-14 14:20:00|13847.7|13847.7|13862.15|13862.15|13862.15|13862.15|13846.46|13846.46|0
1694701500000|2023-09-14 14:25:00|13856.47|13856.47|13850.96|13850.96|13859.31|13859.31|13846.88|13846.88|0
1694701800000|2023-09-14 14:30:00|13859.48|13859.48|13865.04|13865.04|13865.04|13865.04|13855.22|13855.22|0
1694702100000|2023-09-14 14:35:00|13866.46|13866.46|13879.8|13879.8|13879.8|13879.8|13865.21|13865.21|0
1694702400000|2023-09-14 14:40:00|13881.22|13881.22|13890.13|13890.13|13894.05|13894.05|13877.3|13877.3|0
1694702700000|2023-09-14 14:45:00|13892.97|13892.97|13897.54|13897.54|13900.38|13900.38|13892.97|13892.97|0
1694703000000|2023-09-14 14:50:00|13896.12|13896.12|13917.3|13917.3|13920.14|13920.14|13896.12|13896.12|0
1694703300000|2023-09-14 14:55:00|13918.12|13918.12|13917.43|13917.43|13922.26|13922.26|13912.61|13912.61|0
1694703600000|2023-09-14 15:00:00|13914.93|13914.93|13927.36|13927.36|13927.36|13927.36|13914.93|13914.93|0
1694703900000|2023-09-14 15:05:00|13931.62|13931.62|13972.48|13972.48|13972.48|13972.48|13931.62|13931.62|0
1694704200000|2023-09-14 15:10:00|13968.73|13968.73|13960.85|13960.85|13978.96|13978.96|13954.26|13954.26|0
1694704500000|2023-09-14 15:15:00|13958.35|13958.35|13959.33|13959.33|13961.02|13961.02|13954.77|13954.77|0
1694704800000|2023-09-14 15:20:00|13957.69|13957.69|13963.72|13963.72|13966.41|13966.41|13955.22|13955.22|0
1694705100000|2023-09-14 15:25:00|13965.14|13965.14|13962.75|13962.75|13965.14|13965.14|13946.12|13946.12|0
1694762100000|2023-09-15 07:15:00|14086.53|14086.53|14116.58|14116.58|14121.5|14121.5|14083.69|14083.69|0
1694762400000|2023-09-15 07:20:00|14112.32|14112.32|14107.11|14107.11|14113.57|14113.57|14101.43|14101.43|0
1694762700000|2023-09-15 07:25:00|14105.69|14105.69|14073.15|14073.15|14105.69|14105.69|14073.15|14073.15|0
1694763000000|2023-09-15 07:30:00|14068.63|14068.63|14067.38|14067.38|14074.47|14074.47|14047.95|14047.95|0
1694763300000|2023-09-15 07:35:00|14066.13|14066.13|14043.25|14043.25|14070.22|14070.22|14043.25|14043.25|0
1694763600000|2023-09-15 07:40:00|14044.67|14044.67|14020.41|14020.41|14048.35|14048.35|14020.41|14020.41|0
1694763900000|2023-09-15 07:45:00|14018.99|14018.99|14030.75|14030.75|14035.01|14035.01|14018.99|14018.99|0
1694764200000|2023-09-15 07:50:00|14026.49|14026.49|14008.72|14008.72|14026.49|14026.49|14004.8|14004.8|0
1694764500000|2023-09-15 07:55:00|14012.98|14012.98|14027.74|14027.74|14027.74|14027.74|14012.98|14012.98|0
1694764800000|2023-09-15 08:00:00|14029.16|14029.16|14025.12|14025.12|14029.16|14029.16|14022.06|14022.06|0
1694765100000|2023-09-15 08:05:00|14026.54|14026.54|14033.87|14033.87|14035.29|14035.29|14026.54|14026.54|0
1694765400000|2023-09-15 08:10:00|14035.12|14035.12|14032.58|14032.58|14040.8|14040.8|14032.58|14032.58|0
1694765700000|2023-09-15 08:15:00|14034|14034|14032.75|14032.75|14039|14039|14032.75|14032.75|0
1694766000000|2023-09-15 08:20:00|14024.24|14024.24|14030.48|14030.48|14030.48|14030.48|14024.24|14024.24|0
1694766300000|2023-09-15 08:25:00|14026.74|14026.74|14021.06|14021.06|14026.74|14026.74|14021.06|14021.06|0
1694766600000|2023-09-15 08:30:00|14023.9|14023.9|14034.28|14034.28|14034.28|14034.28|14019.98|14019.98|0
1694766900000|2023-09-15 08:35:00|14030.02|14030.02|14024.61|14024.61|14032.86|14032.86|14024.61|14024.61|0
1694767200000|2023-09-15 08:40:00|14027.45|14027.45|14032.79|14032.79|14032.79|14032.79|14027.45|14027.45|0
1694767500000|2023-09-15 08:45:00|14031.37|14031.37|14043.86|14043.86|14043.86|14043.86|14031.37|14031.37|0
1694767800000|2023-09-15 08:50:00|14046.69|14046.69|14057.71|14057.71|14057.71|14057.71|14046.69|14046.69|0
1694768100000|2023-09-15 08:55:00|14059.13|14059.13|14061.99|14061.99|14066.06|14066.06|14058.07|14058.07|0
1694768400000|2023-09-15 09:00:00|14066.25|14066.25|14078.91|14078.91|14078.91|14078.91|14064.83|14064.83|0
1694768700000|2023-09-15 09:05:00|14077.66|14077.66|14077.15|14077.15|14080.9|14080.9|14072.15|14072.15|0
1694769300000|2023-09-15 09:15:00|14058.7|14058.7|14045.14|14045.14|14059.55|14059.55|14041.44|14041.44|0
1694769600000|2023-09-15 09:20:00|14041.03|14041.03|14045.63|14045.63|14045.63|14045.63|14038.53|14038.53|0
1694769900000|2023-09-15 09:25:00|14040.63|14040.63|14040.22|14040.22|14040.63|14040.63|14040.22|14040.22|0
1694770200000|2023-09-15 09:30:00|14037.72|14037.72|14036.3|14036.3|14037.72|14037.72|14036.3|14036.3|0
1694770500000|2023-09-15 09:35:00|14037.72|14037.72|14039.2|14039.2|14043.63|14043.63|14034.88|14034.88|0
1694770800000|2023-09-15 09:40:00|14040.62|14040.62|14036.36|14036.36|14040.62|14040.62|14036.36|14036.36|0
1694771100000|2023-09-15 09:45:00|14033.53|14033.53|14035.3|14035.3|14037.27|14037.27|14023.89|14023.89|0
1694771400000|2023-09-15 09:50:00|14037.97|14037.97|14051.62|14051.62|14063.71|14063.71|14032.29|14032.29|0
1694771700000|2023-09-15 09:55:00|14050.37|14050.37|14061.77|14061.77|14065.3|14065.3|14048.95|14048.95|0
1694772000000|2023-09-15 10:00:00|14060.52|14060.52|14063.36|14063.36|14063.53|14063.53|14055.52|14055.52|0
1694772300000|2023-09-15 10:05:00|14065.86|14065.86|14070.29|14070.29|14075.63|14075.63|14065.86|14065.86|0
1694772600000|2023-09-15 10:10:00|14071.37|14071.37|14072.55|14072.55|14078.13|14078.13|14069.88|14069.88|0
1694772900000|2023-09-15 10:15:00|14073.8|14073.8|14065.28|14065.28|14077.55|14077.55|14062.61|14062.61|0
1694773200000|2023-09-15 10:20:00|14069.54|14069.54|14070.79|14070.79|14070.79|14070.79|14068.29|14068.29|0
1694773500000|2023-09-15 10:25:00|14072.04|14072.04|14071.53|14071.53|14077.72|14077.72|14071.53|14071.53|0
1694773800000|2023-09-15 10:30:00|14068.69|14068.69|14067.95|14067.95|14070.45|14070.45|14061.19|14061.19|0
1694774100000|2023-09-15 10:35:00|14065.45|14065.45|14049.78|14049.78|14065.45|14065.45|14049.78|14049.78|0
1694774400000|2023-09-15 10:40:00|14053.53|14053.53|14065.54|14065.54|14065.54|14065.54|14053.53|14053.53|0
1694774700000|2023-09-15 10:45:00|14068.04|14068.04|14079.76|14079.76|14081.01|14081.01|14066.62|14066.62|0
1694775000000|2023-09-15 10:50:00|14076.01|14076.01|14077.26|14077.26|14077.26|14077.26|14076.01|14076.01|0
1694775300000|2023-09-15 10:55:00|14082.94|14082.94|14072.94|14072.94|14082.94|14082.94|14072.94|14072.94|0
1694775600000|2023-09-15 11:00:00|14074.36|14074.36|14082.53|14082.53|14083.95|14083.95|14074.36|14074.36|0
1694775900000|2023-09-15 11:05:00|14083.95|14083.95|14100.35|14100.35|14101.6|14101.6|14083.95|14083.95|0
1694776200000|2023-09-15 11:10:00|14103.18|14103.18|14102.1|14102.1|14110.28|14110.28|14102.1|14102.1|0
1694776500000|2023-09-15 11:15:00|14098.36|14098.36|14101.27|14101.27|14102.91|14102.91|14098.36|14098.36|0
1694776800000|2023-09-15 11:20:00|14097.65|14097.65|14095.71|14095.71|14097.65|14097.65|14094.81|14094.81|0
1694777100000|2023-09-15 11:25:00|14090.04|14090.04|14090.04|14090.04|14090.04|14090.04|14090.04|14090.04|0
1694777400000|2023-09-15 11:30:00|14092.88|14092.88|14092.66|14092.66|14095.71|14095.71|14090.16|14090.16|0
1694777700000|2023-09-15 11:35:00|14093.91|14093.91|14087.75|14087.75|14093.91|14093.91|14087.75|14087.75|0
1694778000000|2023-09-15 11:40:00|14090.59|14090.59|14090.76|14090.76|14095.93|14095.93|14090.59|14090.59|0
1694778300000|2023-09-15 11:45:00|14093.26|14093.26|14092.01|14092.01|14093.26|14093.26|14092.01|14092.01|0
1694778600000|2023-09-15 11:50:00|14104.51|14104.51|14092.58|14092.58|14104.51|14104.51|14092.58|14092.58|0
1694778900000|2023-09-15 11:55:00|14095.08|14095.08|14093.83|14093.83|14096.5|14096.5|14093.83|14093.83|0
1694779200000|2023-09-15 12:00:00|14088.83|14088.83|14088.49|14088.49|14088.83|14088.83|14086|14086|0
1694779500000|2023-09-15 12:05:00|14089.74|14089.74|14099.68|14099.68|14099.68|14099.68|14089.74|14089.74|0
1694779800000|2023-09-15 12:10:00|14105.93|14105.93|14092.58|14092.58|14105.93|14105.93|14092.58|14092.58|0
1694780100000|2023-09-15 12:15:00|14095.08|14095.08|14085.15|14085.15|14095.08|14095.08|14085.15|14085.15|0
1694780400000|2023-09-15 12:20:00|14082.31|14082.31|14078.56|14078.56|14082.31|14082.31|14078.56|14078.56|0
1694780700000|2023-09-15 12:25:00|14081.06|14081.06|14091.9|14091.9|14091.9|14091.9|14079.64|14079.64|0
1694781000000|2023-09-15 12:30:00|14093.15|14093.15|14084.63|14084.63|14093.15|14093.15|14083.73|14083.73|0
1694781600000|2023-09-15 12:40:00|14094.57|14094.57|14111.53|14111.53|14111.53|14111.53|14094.57|14094.57|0
1694781900000|2023-09-15 12:45:00|14106.53|14106.53|14088.52|14088.52|14106.53|14106.53|14088.52|14088.52|0
1694782200000|2023-09-15 12:50:00|14087.1|14087.1|14085.85|14085.85|14090.85|14090.85|14085.85|14085.85|0
1694782500000|2023-09-15 12:55:00|14087.1|14087.1|14070.91|14070.91|14087.1|14087.1|14070.91|14070.91|0
1694782800000|2023-09-15 13:00:00|14072.33|14072.33|14071.49|14071.49|14075.24|14075.24|14071.49|14071.49|0
1694783100000|2023-09-15 13:05:00|14070.07|14070.07|14068.39|14068.39|14072.91|14072.91|14068.39|14068.39|0
1694783400000|2023-09-15 13:10:00|14064.13|14064.13|14056.77|14056.77|14064.13|14064.13|14056.77|14056.77|0
1694783700000|2023-09-15 13:15:00|14058.19|14058.19|14063.22|14063.22|14066.36|14066.36|14056.94|14056.94|0
1694784000000|2023-09-15 13:20:00|14060.72|14060.72|14069.53|14069.53|14069.53|14069.53|14056.47|14056.47|0
1694784300000|2023-09-15 13:25:00|14067.03|14067.03|14069.52|14069.52|14069.52|14069.52|14057.77|14057.77|0
1694784600000|2023-09-15 13:30:00|14073.78|14073.78|14081.48|14081.48|14094.09|14094.09|14073.48|14073.48|0
1694784900000|2023-09-15 13:35:00|14082.9|14082.9|14084.66|14084.66|14087.16|14087.16|14076.66|14076.66|0
1694785200000|2023-09-15 13:40:00|14083.41|14083.41|14078.99|14078.99|14084.83|14084.83|14076.15|14076.15|0
1694785500000|2023-09-15 13:45:00|14077.74|14077.74|14083.93|14083.93|14086.43|14086.43|14065.64|14065.64|0
1694785800000|2023-09-15 13:50:00|14085.18|14085.18|14087.85|14087.85|14089.27|14089.27|14073.09|14073.09|0
1694786100000|2023-09-15 13:55:00|14090.35|14090.35|14099.11|14099.11|14099.18|14099.18|14090.35|14090.35|0
1694786400000|2023-09-15 14:00:00|14102.86|14102.86|14106.66|14106.66|14118.59|14118.59|14102.86|14102.86|0
1694786700000|2023-09-15 14:05:00|14110.92|14110.92|14116.13|14116.13|14126.02|14126.02|14110.92|14110.92|0
1694787000000|2023-09-15 14:10:00|14118.97|14118.97|14121.79|14121.79|14124.5|14124.5|14114|14114|0
1694787300000|2023-09-15 14:15:00|14120.54|14120.54|14119.55|14119.55|14123.3|14123.3|14118.3|14118.3|0
1694787600000|2023-09-15 14:20:00|14115.29|14115.29|14117.22|14117.22|14117.22|14117.22|14110.29|14110.29|0
1694787900000|2023-09-15 14:25:00|14114.72|14114.72|14109.42|14109.42|14114.72|14114.72|14108|14108|0
1694788200000|2023-09-15 14:30:00|14106.58|14106.58|14108.17|14108.17|14110.67|14110.67|14105.33|14105.33|0
1694788500000|2023-09-15 14:35:00|14103.91|14103.91|14112.09|14112.09|14112.09|14112.09|14099.99|14099.99|0
1694788800000|2023-09-15 14:40:00|14116.34|14116.34|14119.39|14119.39|14123.3|14123.3|14116.34|14116.34|0
1694789100000|2023-09-15 14:45:00|14117.58|14117.58|14121.07|14121.07|14124|14124|14115.17|14115.17|0
1694789400000|2023-09-15 14:50:00|14123.57|14123.57|14109.4|14109.4|14123.57|14123.57|14109.4|14109.4|0
1694789700000|2023-09-15 14:55:00|14110.65|14110.65|14105.48|14105.48|14110.82|14110.82|14105.48|14105.48|0
1694790000000|2023-09-15 15:00:00|14106.73|14106.73|14102.2|14102.2|14108.78|14108.78|14102.2|14102.2|0
1694790300000|2023-09-15 15:05:00|14100.95|14100.95|14092.42|14092.42|14102.37|14102.37|14092.42|14092.42|0
1694790600000|2023-09-15 15:10:00|14094.92|14094.92|14091.71|14091.71|14098.84|14098.84|14090.3|14090.3|0
1694790900000|2023-09-15 15:15:00|14089.22|14089.22|14087.32|14087.32|14089.99|14089.99|14084.49|14084.49|0
1694791200000|2023-09-15 15:20:00|14086.07|14086.07|14075.42|14075.42|14086.07|14086.07|14072.75|14072.75|0
1694791500000|2023-09-15 15:25:00|14076.67|14076.67|14076.29|14076.29|14088.09|14088.09|14068.97|14068.97|0
1695021300000|2023-09-18 07:15:00|14047.45|14047.45|14024.14|14024.14|14050.46|14050.46|14024.14|14024.14|0
1695021600000|2023-09-18 07:20:00|14026.98|14026.98|14027.28|14027.28|14027.28|14027.28|14015.62|14015.62|0
1695021900000|2023-09-18 07:25:00|14031.54|14031.54|14023.12|14023.12|14041.31|14041.31|14023.12|14023.12|0
1695022200000|2023-09-18 07:30:00|14028.8|14028.8|14054.24|14054.24|14054.58|14054.58|14028.8|14028.8|0
1695022500000|2023-09-18 07:35:00|14057.99|14057.99|14038.97|14038.97|14057.99|14057.99|14038.97|14038.97|0
1695022800000|2023-09-18 07:40:00|14040.22|14040.22|14048.05|14048.05|14048.05|14048.05|14040.22|14040.22|0
1695023100000|2023-09-18 07:45:00|14049.47|14049.47|14070.29|14070.29|14070.29|14070.29|14049.47|14049.47|0
1695023400000|2023-09-18 07:50:00|14067.79|14067.79|14073.47|14073.47|14076.31|14076.31|14067.79|14067.79|0
1695023700000|2023-09-18 07:55:00|14072.22|14072.22|14089.82|14089.82|14091.07|14091.07|14072.22|14072.22|0
1695024000000|2023-09-18 08:00:00|14085.56|14085.56|14077.56|14077.56|14085.56|14085.56|14073.64|14073.64|0
1695024300000|2023-09-18 08:05:00|14076.14|14076.14|14077.05|14077.05|14077.05|14077.05|14070.63|14070.63|0
1695024600000|2023-09-18 08:10:00|14075.8|14075.8|14067.05|14067.05|14075.8|14075.8|14067.05|14067.05|0
1695024900000|2023-09-18 08:15:00|14065.8|14065.8|14042.37|14042.37|14065.8|14065.8|14042.37|14042.37|0
1695025200000|2023-09-18 08:20:00|14040.56|14040.56|14037.38|14037.38|14041.38|14041.38|14033.64|14033.64|0
1695025500000|2023-09-18 08:25:00|14033.13|14033.13|14032.79|14032.79|14033.13|14033.13|14030.29|14030.29|0
1695025800000|2023-09-18 08:30:00|14031.54|14031.54|14038.63|14038.63|14038.63|14038.63|14031.54|14031.54|0
1695026100000|2023-09-18 08:35:00|14035.8|14035.8|14046.64|14046.64|14046.64|14046.64|14035.8|14035.8|0
1695026400000|2023-09-18 08:40:00|14047.89|14047.89|14044.31|14044.31|14052.15|14052.15|14044.31|14044.31|0
1695026700000|2023-09-18 08:45:00|14045.56|14045.56|14043.92|14043.92|14046.98|14046.98|14043.92|14043.92|0
1695027000000|2023-09-18 08:50:00|14049.67|14049.67|14047.17|14047.17|14049.67|14049.67|14047.17|14047.17|0
1695027300000|2023-09-18 08:55:00|14044.33|14044.33|14034.86|14034.86|14044.33|14044.33|14033.61|14033.61|0
1695027600000|2023-09-18 09:00:00|14031.11|14031.11|14017.87|14017.87|14032.36|14032.36|14017.87|14017.87|0
1695027900000|2023-09-18 09:05:00|14016.62|14016.62|14024.63|14024.63|14025.88|14025.88|14016.62|14016.62|0
1695028200000|2023-09-18 09:10:00|14023.38|14023.38|14015.69|14015.69|14023.38|14023.38|14014.46|14014.46|0
1695028500000|2023-09-18 09:15:00|14014.44|14014.44|14011.83|14011.83|14014.44|14014.44|14002.74|14002.74|0
1695028800000|2023-09-18 09:20:00|14005.58|14005.58|14004.35|14004.35|14005.58|14005.58|14003.94|14003.94|0
1695029100000|2023-09-18 09:25:00|14001.85|14001.85|13997.86|13997.86|14001.85|14001.85|13996.42|13996.42|0
1695029400000|2023-09-18 09:30:00|13996.95|13996.95|13999.45|13999.45|13999.45|13999.45|13994.45|13994.45|0
1695029700000|2023-09-18 09:35:00|13996.95|13996.95|13980.6|13980.6|13996.95|13996.95|13980.6|13980.6|0
1695030000000|2023-09-18 09:40:00|13979.35|13979.35|13975.6|13975.6|13979.35|13979.35|13975.6|13975.6|0
1695030300000|2023-09-18 09:45:00|13978.1|13978.1|13984.35|13984.35|13984.35|13984.35|13978.1|13978.1|0
1695030600000|2023-09-18 09:50:00|13980.09|13980.09|13965.84|13965.84|13980.09|13980.09|13962.09|13962.09|0
1695030900000|2023-09-18 09:55:00|13971.51|13971.51|13968.84|13968.84|13971.51|13971.51|13967.25|13967.25|0
1695031200000|2023-09-18 10:00:00|13972.59|13972.59|13972.42|13972.42|13976.51|13976.51|13972.42|13972.42|0
1695031500000|2023-09-18 10:05:00|13971.17|13971.17|13959.99|13959.99|13971.17|13971.17|13957.49|13957.49|0
1695031800000|2023-09-18 10:10:00|13954.99|13954.99|13953.55|13953.55|13954.99|13954.99|13953.55|13953.55|0
1695032100000|2023-09-18 10:15:00|13956.05|13956.05|13964.57|13964.57|13964.57|13964.57|13956.05|13956.05|0
1695032400000|2023-09-18 10:20:00|13965.82|13965.82|13970.99|13970.99|13970.99|13970.99|13965.82|13965.82|0
1695032700000|2023-09-18 10:25:00|13969.74|13969.74|13968.32|13968.32|13969.74|13969.74|13968.32|13968.32|0
1695033000000|2023-09-18 10:30:00|13965.82|13965.82|13967.07|13967.07|13967.07|13967.07|13965.82|13965.82|0
1695033300000|2023-09-18 10:35:00|13965.82|13965.82|13957.3|13957.3|13965.82|13965.82|13957.3|13957.3|0
1695033600000|2023-09-18 10:40:00|13953.69|13953.69|13946.41|13946.41|13953.69|13953.69|13944.6|13944.6|0
1695033900000|2023-09-18 10:45:00|13945.16|13945.16|13946.88|13946.88|13950.5|13950.5|13944.99|13944.99|0
1695034200000|2023-09-18 10:50:00|13948.13|13948.13|13948.13|13948.13|13948.13|13948.13|13948.13|13948.13|0
1695034500000|2023-09-18 10:55:00|13945.29|13945.29|13945.29|13945.29|13945.29|13945.29|13945.29|13945.29|0
1695034800000|2023-09-18 11:00:00|13944.04|13944.04|13944.04|13944.04|13944.04|13944.04|13944.04|13944.04|0
1695035100000|2023-09-18 11:05:00|13942.62|13942.62|13937.62|13937.62|13942.62|13942.62|13937.62|13937.62|0
1695035400000|2023-09-18 11:10:00|13935.12|13935.12|13932.79|13932.79|13939.04|13939.04|13932.79|13932.79|0
1695036000000|2023-09-18 11:20:00|13934.04|13934.04|13940.74|13940.74|13951.54|13951.54|13934.04|13934.04|0
1695036300000|2023-09-18 11:25:00|13935.06|13935.06|13935.06|13935.06|13935.06|13935.06|13935.06|13935.06|0
1695036600000|2023-09-18 11:30:00|13932.56|13932.56|13923.03|13923.03|13932.56|13932.56|13920.98|13920.98|0
1695036900000|2023-09-18 11:35:00|13921.78|13921.78|13917.23|13917.23|13921.78|13921.78|13916.82|13916.82|0
1695037200000|2023-09-18 11:40:00|13915.98|13915.98|13901.35|13901.35|13916.39|13916.39|13901.35|13901.35|0
1695037500000|2023-09-18 11:45:00|13903.4|13903.4|13892.9|13892.9|13903.4|13903.4|13892.9|13892.9|0
1695037800000|2023-09-18 11:50:00|13897.15|13897.15|13903.57|13903.57|13903.57|13903.57|13895.9|13895.9|0
1695038100000|2023-09-18 11:55:00|13904.99|13904.99|13908.57|13908.57|13912.83|13912.83|13903.74|13903.74|0
1695038400000|2023-09-18 12:00:00|13911.07|13911.07|13918.04|13918.04|13918.04|13918.04|13911.07|13911.07|0
1695038700000|2023-09-18 12:05:00|13925.54|13925.54|13917.87|13917.87|13925.54|13925.54|13916.45|13916.45|0
1695039000000|2023-09-18 12:10:00|13921.62|13921.62|13921.62|13921.62|13921.62|13921.62|13921.62|13921.62|0
1695039300000|2023-09-18 12:15:00|13922.87|13922.87|13931.39|13931.39|13931.39|13931.39|13922.87|13922.87|0
1695039600000|2023-09-18 12:20:00|13932.8|13932.8|13935.18|13935.18|13938.59|13938.59|13932.8|13932.8|0
1695039900000|2023-09-18 12:25:00|13941.77|13941.77|13937.23|13937.23|13942.57|13942.57|13937.23|13937.23|0
1695040200000|2023-09-18 12:30:00|13935.81|13935.81|13932.63|13932.63|13938.31|13938.31|13932.63|13932.63|0
1695040500000|2023-09-18 12:35:00|13929.02|13929.02|13927.77|13927.77|13930.27|13930.27|13927.77|13927.77|0
1695040800000|2023-09-18 12:40:00|13930.48|13930.48|13920.54|13920.54|13931.38|13931.38|13920.54|13920.54|0
1695041100000|2023-09-18 12:45:00|13918.49|13918.49|13925.88|13925.88|13925.88|13925.88|13917.07|13917.07|0
1695041400000|2023-09-18 12:50:00|13931.55|13931.55|13925.14|13925.14|13931.55|13931.55|13925.14|13925.14|0
1695041700000|2023-09-18 12:55:00|13926.38|13926.38|13910.6|13910.6|13926.38|13926.38|13909.35|13909.35|0
1695042000000|2023-09-18 13:00:00|13908.55|13908.55|13902.24|13902.24|13911.46|13911.46|13902.24|13902.24|0
1695042300000|2023-09-18 13:05:00|13900.19|13900.19|13896.14|13896.14|13903.23|13903.23|13896.14|13896.14|0
1695042600000|2023-09-18 13:10:00|13893.64|13893.64|13885.69|13885.69|13895.68|13895.68|13885.69|13885.69|0
1695042900000|2023-09-18 13:15:00|13888.19|13888.19|13898.22|13898.22|13899.64|13899.64|13881.3|13881.3|0
1695043200000|2023-09-18 13:20:00|13896.97|13896.97|13896.97|13896.97|13896.97|13896.97|13896.97|13896.97|0
1695043500000|2023-09-18 13:25:00|13895.73|13895.73|13891.07|13891.07|13895.73|13895.73|13891.07|13891.07|0
1695043800000|2023-09-18 13:30:00|13885.39|13885.39|13896.02|13896.02|13896.02|13896.02|13882.73|13882.73|0
1695044100000|2023-09-18 13:35:00|13893.3|13893.3|13893.7|13893.7|13896.31|13896.31|13884.96|13884.96|0
1695044400000|2023-09-18 13:40:00|13896.54|13896.54|13878.54|13878.54|13896.54|13896.54|13874.62|13874.62|0
1695044700000|2023-09-18 13:45:00|13881.38|13881.38|13895.62|13895.62|13896.19|13896.19|13876.47|13876.47|0
1695045000000|2023-09-18 13:50:00|13894.8|13894.8|13905.82|13905.82|13909.91|13909.91|13894.8|13894.8|0
1695045300000|2023-09-18 13:55:00|13901.56|13901.56|13901.73|13901.73|13902.98|13902.98|13897.98|13897.98|0
1695045600000|2023-09-18 14:00:00|13906.73|13906.73|13908.32|13908.32|13910.82|13910.82|13906.73|13906.73|0
1695045900000|2023-09-18 14:05:00|13906.9|13906.9|13901.74|13901.74|13912.98|13912.98|13892.15|13892.15|0
1695046200000|2023-09-18 14:10:00|13897.82|13897.82|13902.82|13902.82|13902.82|13902.82|13897.82|13897.82|0
1695046500000|2023-09-18 14:15:00|13905.32|13905.32|13909.24|13909.24|13912.08|13912.08|13905.32|13905.32|0
1695046800000|2023-09-18 14:20:00|13907.82|13907.82|13913.5|13913.5|13913.5|13913.5|13906.74|13906.74|0
1695047100000|2023-09-18 14:25:00|13914.75|13914.75|13907.49|13907.49|13919.01|13919.01|13907.49|13907.49|0
1695047400000|2023-09-18 14:30:00|13911.24|13911.24|13913.53|13913.53|13917.78|13917.78|13911.03|13911.03|0
1695047700000|2023-09-18 14:35:00|13916.03|13916.03|13905.35|13905.35|13917.61|13917.61|13903.93|13903.93|0
1695048000000|2023-09-18 14:40:00|13902.85|13902.85|13898.02|13898.02|13902.85|13902.85|13893.76|13893.76|0
1695048300000|2023-09-18 14:45:00|13895.97|13895.97|13892.05|13892.05|13895.97|13895.97|13887.79|13887.79|0
1695048600000|2023-09-18 14:50:00|13889.55|13889.55|13879.35|13879.35|13893.47|13893.47|13879.35|13879.35|0
1695048900000|2023-09-18 14:55:00|13880.77|13880.77|13882.19|13882.19|13884.85|13884.85|13879.69|13879.69|0
1695049200000|2023-09-18 15:00:00|13880.77|13880.77|13882.36|13882.36|13883.78|13883.78|13876.68|13876.68|0
1695049500000|2023-09-18 15:05:00|13879.86|13879.86|13866.74|13866.74|13879.86|13879.86|13866.74|13866.74|0
1695049800000|2023-09-18 15:10:00|13867.99|13867.99|13861.58|13861.58|13871.35|13871.35|13861.58|13861.58|0
1695050100000|2023-09-18 15:15:00|13864.08|13864.08|13858.52|13858.52|13865.11|13865.11|13855.85|13855.85|0
1695050400000|2023-09-18 15:20:00|13857.49|13857.49|13859.21|13859.21|13860.63|13860.63|13853.7|13853.7|0
1695050700000|2023-09-18 15:25:00|13857.79|13857.79|13867.36|13867.36|13867.36|13867.36|13855.1|13855.1|0
1695107700000|2023-09-19 07:15:00|13823.82|13823.82|13825.24|13825.24|13825.24|13825.24|13823.82|13823.82|0
1695108000000|2023-09-19 07:20:00|13830.92|13830.92|13830.92|13830.92|13830.92|13830.92|13830.92|13830.92|0
1695108300000|2023-09-19 07:25:00|13832.34|13832.34|13828.08|13828.08|13832.34|13832.34|13828.08|13828.08|0
1695108600000|2023-09-19 07:30:00|13834.23|13834.23|13827.6|13827.6|13834.23|13834.23|13826.85|13826.85|0
1695108900000|2023-09-19 07:35:00|13828.85|13828.85|13831.68|13831.68|13831.68|13831.68|13828.85|13828.85|0
1695109200000|2023-09-19 07:40:00|13832.93|13832.93|13827.94|13827.94|13832.93|13832.93|13827.94|13827.94|0
1695109500000|2023-09-19 07:45:00|13829.19|13829.19|13827.94|13827.94|13829.19|13829.19|13826.69|13826.69|0
1695109800000|2023-09-19 07:50:00|13832.93|13832.93|13837.76|13837.76|13837.76|13837.76|13832.93|13832.93|0
1695110100000|2023-09-19 07:55:00|13840.6|13840.6|13840.43|13840.43|13840.6|13840.6|13839.18|13839.18|0
1695110400000|2023-09-19 08:00:00|13842.93|13842.93|13846.68|13846.68|13849.18|13849.18|13842.93|13842.93|0
1695110700000|2023-09-19 08:05:00|13844.18|13844.18|13842.76|13842.76|13844.18|13844.18|13842.76|13842.76|0
1695111000000|2023-09-19 08:10:00|13846.51|13846.51|13849.35|13849.35|13849.35|13849.35|13846.51|13846.51|0
1695111300000|2023-09-19 08:15:00|13846.85|13846.85|13842.59|13842.59|13846.85|13846.85|13842.59|13842.59|0
1695111600000|2023-09-19 08:20:00|13846.85|13846.85|13846.85|13846.85|13846.85|13846.85|13846.85|13846.85|0
1695112200000|2023-09-19 08:30:00|13835.6|13835.6|13835.6|13835.6|13835.6|13835.6|13835.6|13835.6|0
1695112500000|2023-09-19 08:35:00|13836.85|13836.85|13836.85|13836.85|13836.85|13836.85|13836.85|13836.85|0
1695112800000|2023-09-19 08:40:00|13835.43|13835.43|13831.68|13831.68|13835.43|13835.43|13831.68|13831.68|0
1695113100000|2023-09-19 08:45:00|13834.18|13834.18|13832.59|13832.59|13834.18|13834.18|13831.35|13831.35|0
1695113400000|2023-09-19 08:50:00|13830.1|13830.1|13828.85|13828.85|13830.1|13830.1|13828.85|13828.85|0
1695113700000|2023-09-19 08:55:00|13831.35|13831.35|13831.35|13831.35|13831.35|13831.35|13831.35|13831.35|0
1695114000000|2023-09-19 09:00:00|13838.44|13838.44|13831.85|13831.85|13838.44|13838.44|13831.85|13831.85|0
1695114300000|2023-09-19 09:05:00|13830.6|13830.6|13826.01|13826.01|13835.6|13835.6|13826.01|13826.01|0
1695114600000|2023-09-19 09:10:00|13822.26|13822.26|13818|13818|13822.26|13822.26|13815.5|13815.5|0
1695114900000|2023-09-19 09:15:00|13819.25|13819.25|13825|13825|13825|13825|13819.25|13819.25|0
1695115200000|2023-09-19 09:20:00|13816.48|13816.48|13802.29|13802.29|13816.48|13816.48|13800.87|13800.87|0
1695115500000|2023-09-19 09:25:00|13803.71|13803.71|13801.04|13801.04|13810.97|13810.97|13801.04|13801.04|0
1695115800000|2023-09-19 09:30:00|13803.88|13803.88|13801.04|13801.04|13805.29|13805.29|13801.04|13801.04|0
1695116100000|2023-09-19 09:35:00|13799.62|13799.62|13801.21|13801.21|13801.21|13801.21|13792.69|13792.69|0
1695116400000|2023-09-19 09:40:00|13806.88|13806.88|13806.83|13806.83|13809.72|13809.72|13806.83|13806.83|0
1695116700000|2023-09-19 09:45:00|13807.24|13807.24|13815.76|13815.76|13815.76|13815.76|13807.24|13807.24|0
1695117000000|2023-09-19 09:50:00|13814.51|13814.51|13821.64|13821.64|13821.64|13821.64|13814.51|13814.51|0
1695117300000|2023-09-19 09:55:00|13818.8|13818.8|13826.81|13826.81|13826.81|13826.81|13817.55|13817.55|0
1695117600000|2023-09-19 10:00:00|13825.39|13825.39|13822.55|13822.55|13825.39|13825.39|13822.55|13822.55|0
1695117900000|2023-09-19 10:05:00|13825.39|13825.39|13821.64|13821.64|13826.64|13826.64|13821.64|13821.64|0
1695118200000|2023-09-19 10:10:00|13825.9|13825.9|13829.65|13829.65|13831.07|13831.07|13825.9|13825.9|0
1695118800000|2023-09-19 10:20:00|13827.15|13827.15|13825.9|13825.9|13827.15|13827.15|13825.9|13825.9|0
1695119400000|2023-09-19 10:30:00|13827.15|13827.15|13813.12|13813.12|13828.4|13828.4|13813.12|13813.12|0
1695119700000|2023-09-19 10:35:00|13811.87|13811.87|13811.87|13811.87|13811.87|13811.87|13803.36|13803.36|0
1695120000000|2023-09-19 10:40:00|13803.36|13803.36|13797.68|13797.68|13803.36|13803.36|13796.26|13796.26|0
1695120300000|2023-09-19 10:45:00|13796.43|13796.43|13809|13809|13809.17|13809.17|13796.43|13796.43|0
1695120600000|2023-09-19 10:50:00|13806.5|13806.5|13804|13804|13806.5|13806.5|13804|13804|0
1695120900000|2023-09-19 10:55:00|13800.25|13800.25|13794.75|13794.75|13800.25|13800.25|13793.33|13793.33|0
1695121200000|2023-09-19 11:00:00|13793.5|13793.5|13791.91|13791.91|13794.75|13794.75|13791.91|13791.91|0
1695121500000|2023-09-19 11:05:00|13793.33|13793.33|13797.46|13797.46|13797.46|13797.46|13791.91|13791.91|0
1695122100000|2023-09-19 11:15:00|13793.2|13793.2|13797.9|13797.9|13797.9|13797.9|13793.2|13793.2|0
1695122400000|2023-09-19 11:20:00|13795.03|13795.03|13796.84|13796.84|13796.84|13796.84|13795.03|13795.03|0
1695122700000|2023-09-19 11:25:00|13798.26|13798.26|13798.26|13798.26|13798.26|13798.26|13798.26|13798.26|0
1695123000000|2023-09-19 11:30:00|13802.01|13802.01|13789.18|13789.18|13802.01|13802.01|13789.18|13789.18|0
1695123600000|2023-09-19 11:40:00|13787.93|13787.93|13786.51|13786.51|13787.93|13787.93|13786.51|13786.51|0
1695123900000|2023-09-19 11:45:00|13782.26|13782.26|13786.51|13786.51|13786.51|13786.51|13782.26|13782.26|0
1695124200000|2023-09-19 11:50:00|13787.93|13787.93|13787.93|13787.93|13787.93|13787.93|13787.93|13787.93|0
1695124500000|2023-09-19 11:55:00|13786.51|13786.51|13785.51|13785.51|13786.51|13786.51|13774.67|13774.67|0
1695124800000|2023-09-19 12:00:00|13784.09|13784.09|13777.67|13777.67|13784.09|13784.09|13777.67|13777.67|0
1695125100000|2023-09-19 12:05:00|13775.17|13775.17|13784.43|13784.43|13784.43|13784.43|13773.76|13773.76|0
1695125400000|2023-09-19 12:10:00|13783.01|13783.01|13786.41|13786.41|13786.41|13786.41|13780.86|13780.86|0
1695125700000|2023-09-19 12:15:00|13783.57|13783.57|13776.64|13776.64|13783.57|13783.57|13776.64|13776.64|0
1695126000000|2023-09-19 12:20:00|13779.14|13779.14|13783.1|13783.1|13783.1|13783.1|13779.14|13779.14|0
1695126300000|2023-09-19 12:25:00|13780.27|13780.27|13787.02|13787.02|13787.02|13787.02|13776.35|13776.35|0
1695126600000|2023-09-19 12:30:00|13785.6|13785.6|13759.73|13759.73|13785.6|13785.6|13759.73|13759.73|0
1695126900000|2023-09-19 12:35:00|13756.66|13756.66|13759.47|13759.47|13762.34|13762.34|13756.66|13756.66|0
1695127200000|2023-09-19 12:40:00|13763.22|13763.22|13763.22|13763.22|13763.22|13763.22|13763.22|13763.22|0
1695127500000|2023-09-19 12:45:00|13756.12|13756.12|13761.63|13761.63|13761.63|13761.63|13754.7|13754.7|0
1695127800000|2023-09-19 12:50:00|13760.21|13760.21|13765.89|13765.89|13765.89|13765.89|13760.21|13760.21|0
1695128100000|2023-09-19 12:55:00|13767.31|13767.31|13770.14|13770.14|13770.14|13770.14|13767.31|13767.31|0
1695128400000|2023-09-19 13:00:00|13766.4|13766.4|13759.3|13759.3|13766.4|13766.4|13759.3|13759.3|0
1695128700000|2023-09-19 13:05:00|13757.88|13757.88|13765.39|13765.39|13765.39|13765.39|13757.88|13757.88|0
1695129000000|2023-09-19 13:10:00|13762.55|13762.55|13765.56|13765.56|13768.23|13768.23|13762.55|13762.55|0
1695129300000|2023-09-19 13:15:00|13764.31|13764.31|13764.61|13764.61|13770.55|13770.55|13762.89|13762.89|0
1695129900000|2023-09-19 13:25:00|13765.86|13765.86|13769.33|13769.33|13772.17|13772.17|13765.86|13765.86|0
1695130200000|2023-09-19 13:30:00|13772.17|13772.17|13779.49|13779.49|13783.75|13783.75|13772.17|13772.17|0
1695130500000|2023-09-19 13:35:00|13780.91|13780.91|13785.05|13785.05|13789.31|13789.31|13780.91|13780.91|0
1695130800000|2023-09-19 13:40:00|13786.3|13786.3|13773.3|13773.3|13786.3|13786.3|13770.63|13770.63|0
1695131100000|2023-09-19 13:45:00|13776.13|13776.13|13778.46|13778.46|13779.88|13779.88|13773.13|13773.13|0
1695131400000|2023-09-19 13:50:00|13777.04|13777.04|13773.04|13773.04|13784.96|13784.96|13773.04|13773.04|0
1695131700000|2023-09-19 13:55:00|13768.04|13768.04|13763.4|13763.4|13774.46|13774.46|13762.15|13762.15|0
1695132000000|2023-09-19 14:00:00|13762.15|13762.15|13751.82|13751.82|13762.15|13762.15|13750.4|13750.4|0
1695132300000|2023-09-19 14:05:00|13749.32|13749.32|13742.23|13742.23|13750.74|13750.74|13742.23|13742.23|0
1695132600000|2023-09-19 14:10:00|13743.65|13743.65|13738.31|13738.31|13743.82|13743.82|13738.31|13738.31|0
1695132900000|2023-09-19 14:15:00|13732.63|13732.63|13731.73|13731.73|13732.63|13732.63|13729.23|13729.23|0
1695133200000|2023-09-19 14:20:00|13730.48|13730.48|13729.06|13729.06|13730.48|13730.48|13729.06|13729.06|0
1695133500000|2023-09-19 14:25:00|13726.56|13726.56|13716.11|13716.11|13727.81|13727.81|13712.19|13712.19|0
1695133800000|2023-09-19 14:30:00|13718.95|13718.95|13706.69|13706.69|13718.95|13718.95|13706.69|13706.69|0
1695134100000|2023-09-19 14:35:00|13705.27|13705.27|13701.18|13701.18|13710.26|13710.26|13696.93|13696.93|0
1695134400000|2023-09-19 14:40:00|13699.89|13699.89|13716.24|13716.24|13716.24|13716.24|13696.49|13696.49|0
1695134700000|2023-09-19 14:45:00|13717.66|13717.66|13713.79|13713.79|13719.47|13719.47|13713.79|13713.79|0
1695135000000|2023-09-19 14:50:00|13711.3|13711.3|13712.29|13712.29|13712.29|13712.29|13709.45|13709.45|0
1695135300000|2023-09-19 14:55:00|13715.12|13715.12|13713.54|13713.54|13717.62|13717.62|13710.7|13710.7|0
1695135600000|2023-09-19 15:00:00|13714.96|13714.96|13700.23|13700.23|13714.96|13714.96|13700.23|13700.23|0
1695135900000|2023-09-19 15:05:00|13697.73|13697.73|13683.52|13683.52|13699.78|13699.78|13679.81|13679.81|0
1695136200000|2023-09-19 15:10:00|13684.94|13684.94|13707.19|13707.19|13708.44|13708.44|13684.03|13684.03|0
1695136500000|2023-09-19 15:15:00|13705.78|13705.78|13695.1|13695.1|13705.78|13705.78|13690.84|13690.84|0
1695136800000|2023-09-19 15:20:00|13693.68|13693.68|13703.26|13703.26|13705.5|13705.5|13693.68|13693.68|0
1695137100000|2023-09-19 15:25:00|13706.1|13706.1|13708.43|13708.43|13713.93|13713.93|13706.1|13706.1|0
1695107700000|2023-09-19 07:15:00|13823.82|13823.82|13825.24|13825.24|13825.24|13825.24|13823.82|13823.82|0
1695108000000|2023-09-19 07:20:00|13830.92|13830.92|13830.92|13830.92|13830.92|13830.92|13830.92|13830.92|0
1695108300000|2023-09-19 07:25:00|13832.34|13832.34|13828.08|13828.08|13832.34|13832.34|13828.08|13828.08|0
1695108600000|2023-09-19 07:30:00|13834.23|13834.23|13827.6|13827.6|13834.23|13834.23|13826.85|13826.85|0
1695108900000|2023-09-19 07:35:00|13828.85|13828.85|13831.68|13831.68|13831.68|13831.68|13828.85|13828.85|0
1695109200000|2023-09-19 07:40:00|13832.93|13832.93|13827.94|13827.94|13832.93|13832.93|13827.94|13827.94|0
1695109500000|2023-09-19 07:45:00|13829.19|13829.19|13827.94|13827.94|13829.19|13829.19|13826.69|13826.69|0
1695109800000|2023-09-19 07:50:00|13832.93|13832.93|13837.76|13837.76|13837.76|13837.76|13832.93|13832.93|0
1695110100000|2023-09-19 07:55:00|13840.6|13840.6|13840.43|13840.43|13840.6|13840.6|13839.18|13839.18|0
1695110400000|2023-09-19 08:00:00|13842.93|13842.93|13846.68|13846.68|13849.18|13849.18|13842.93|13842.93|0
1695110700000|2023-09-19 08:05:00|13844.18|13844.18|13842.76|13842.76|13844.18|13844.18|13842.76|13842.76|0
1695111000000|2023-09-19 08:10:00|13846.51|13846.51|13849.35|13849.35|13849.35|13849.35|13846.51|13846.51|0
1695111300000|2023-09-19 08:15:00|13846.85|13846.85|13842.59|13842.59|13846.85|13846.85|13842.59|13842.59|0
1695111600000|2023-09-19 08:20:00|13846.85|13846.85|13846.85|13846.85|13846.85|13846.85|13846.85|13846.85|0
1695112200000|2023-09-19 08:30:00|13835.6|13835.6|13835.6|13835.6|13835.6|13835.6|13835.6|13835.6|0
1695112500000|2023-09-19 08:35:00|13836.85|13836.85|13836.85|13836.85|13836.85|13836.85|13836.85|13836.85|0
1695112800000|2023-09-19 08:40:00|13835.43|13835.43|13831.68|13831.68|13835.43|13835.43|13831.68|13831.68|0
1695113100000|2023-09-19 08:45:00|13834.18|13834.18|13832.59|13832.59|13834.18|13834.18|13831.35|13831.35|0
1695113400000|2023-09-19 08:50:00|13830.1|13830.1|13828.85|13828.85|13830.1|13830.1|13828.85|13828.85|0
1695113700000|2023-09-19 08:55:00|13831.35|13831.35|13831.35|13831.35|13831.35|13831.35|13831.35|13831.35|0
1695114000000|2023-09-19 09:00:00|13838.44|13838.44|13831.85|13831.85|13838.44|13838.44|13831.85|13831.85|0
1695114300000|2023-09-19 09:05:00|13830.6|13830.6|13826.01|13826.01|13835.6|13835.6|13826.01|13826.01|0
1695114600000|2023-09-19 09:10:00|13822.26|13822.26|13818|13818|13822.26|13822.26|13815.5|13815.5|0
1695114900000|2023-09-19 09:15:00|13819.25|13819.25|13825|13825|13825|13825|13819.25|13819.25|0
1695115200000|2023-09-19 09:20:00|13816.48|13816.48|13802.29|13802.29|13816.48|13816.48|13800.87|13800.87|0
1695115500000|2023-09-19 09:25:00|13803.71|13803.71|13801.04|13801.04|13810.97|13810.97|13801.04|13801.04|0
1695115800000|2023-09-19 09:30:00|13803.88|13803.88|13801.04|13801.04|13805.29|13805.29|13801.04|13801.04|0
1695116100000|2023-09-19 09:35:00|13799.62|13799.62|13801.21|13801.21|13801.21|13801.21|13792.69|13792.69|0
1695116400000|2023-09-19 09:40:00|13806.88|13806.88|13806.83|13806.83|13809.72|13809.72|13806.83|13806.83|0
1695116700000|2023-09-19 09:45:00|13807.24|13807.24|13815.76|13815.76|13815.76|13815.76|13807.24|13807.24|0
1695117000000|2023-09-19 09:50:00|13814.51|13814.51|13821.64|13821.64|13821.64|13821.64|13814.51|13814.51|0
1695117300000|2023-09-19 09:55:00|13818.8|13818.8|13826.81|13826.81|13826.81|13826.81|13817.55|13817.55|0
1695117600000|2023-09-19 10:00:00|13825.39|13825.39|13822.55|13822.55|13825.39|13825.39|13822.55|13822.55|0
1695117900000|2023-09-19 10:05:00|13825.39|13825.39|13821.64|13821.64|13826.64|13826.64|13821.64|13821.64|0
1695118200000|2023-09-19 10:10:00|13825.9|13825.9|13829.65|13829.65|13831.07|13831.07|13825.9|13825.9|0
1695118800000|2023-09-19 10:20:00|13827.15|13827.15|13825.9|13825.9|13827.15|13827.15|13825.9|13825.9|0
1695119400000|2023-09-19 10:30:00|13827.15|13827.15|13813.12|13813.12|13828.4|13828.4|13813.12|13813.12|0
1695119700000|2023-09-19 10:35:00|13811.87|13811.87|13811.87|13811.87|13811.87|13811.87|13803.36|13803.36|0
1695120000000|2023-09-19 10:40:00|13803.36|13803.36|13797.68|13797.68|13803.36|13803.36|13796.26|13796.26|0
1695120300000|2023-09-19 10:45:00|13796.43|13796.43|13809|13809|13809.17|13809.17|13796.43|13796.43|0
1695120600000|2023-09-19 10:50:00|13806.5|13806.5|13804|13804|13806.5|13806.5|13804|13804|0
1695120900000|2023-09-19 10:55:00|13800.25|13800.25|13794.75|13794.75|13800.25|13800.25|13793.33|13793.33|0
1695121200000|2023-09-19 11:00:00|13793.5|13793.5|13791.91|13791.91|13794.75|13794.75|13791.91|13791.91|0
1695121500000|2023-09-19 11:05:00|13793.33|13793.33|13797.46|13797.46|13797.46|13797.46|13791.91|13791.91|0
1695122100000|2023-09-19 11:15:00|13793.2|13793.2|13797.9|13797.9|13797.9|13797.9|13793.2|13793.2|0
1695122400000|2023-09-19 11:20:00|13795.03|13795.03|13796.84|13796.84|13796.84|13796.84|13795.03|13795.03|0
1695122700000|2023-09-19 11:25:00|13798.26|13798.26|13798.26|13798.26|13798.26|13798.26|13798.26|13798.26|0
1695123000000|2023-09-19 11:30:00|13802.01|13802.01|13789.18|13789.18|13802.01|13802.01|13789.18|13789.18|0
1695123600000|2023-09-19 11:40:00|13787.93|13787.93|13786.51|13786.51|13787.93|13787.93|13786.51|13786.51|0
1695123900000|2023-09-19 11:45:00|13782.26|13782.26|13786.51|13786.51|13786.51|13786.51|13782.26|13782.26|0
1695124200000|2023-09-19 11:50:00|13787.93|13787.93|13787.93|13787.93|13787.93|13787.93|13787.93|13787.93|0
1695124500000|2023-09-19 11:55:00|13786.51|13786.51|13785.51|13785.51|13786.51|13786.51|13774.67|13774.67|0
1695124800000|2023-09-19 12:00:00|13784.09|13784.09|13777.67|13777.67|13784.09|13784.09|13777.67|13777.67|0
1695125100000|2023-09-19 12:05:00|13775.17|13775.17|13784.43|13784.43|13784.43|13784.43|13773.76|13773.76|0
1695125400000|2023-09-19 12:10:00|13783.01|13783.01|13786.41|13786.41|13786.41|13786.41|13780.86|13780.86|0
1695125700000|2023-09-19 12:15:00|13783.57|13783.57|13776.64|13776.64|13783.57|13783.57|13776.64|13776.64|0
1695126000000|2023-09-19 12:20:00|13779.14|13779.14|13783.1|13783.1|13783.1|13783.1|13779.14|13779.14|0
1695126300000|2023-09-19 12:25:00|13780.27|13780.27|13787.02|13787.02|13787.02|13787.02|13776.35|13776.35|0
1695126600000|2023-09-19 12:30:00|13785.6|13785.6|13759.73|13759.73|13785.6|13785.6|13759.73|13759.73|0
1695126900000|2023-09-19 12:35:00|13756.66|13756.66|13759.47|13759.47|13762.34|13762.34|13756.66|13756.66|0
1695127200000|2023-09-19 12:40:00|13763.22|13763.22|13763.22|13763.22|13763.22|13763.22|13763.22|13763.22|0
1695127500000|2023-09-19 12:45:00|13756.12|13756.12|13761.63|13761.63|13761.63|13761.63|13754.7|13754.7|0
1695127800000|2023-09-19 12:50:00|13760.21|13760.21|13765.89|13765.89|13765.89|13765.89|13760.21|13760.21|0
1695128100000|2023-09-19 12:55:00|13767.31|13767.31|13770.14|13770.14|13770.14|13770.14|13767.31|13767.31|0
1695128400000|2023-09-19 13:00:00|13766.4|13766.4|13759.3|13759.3|13766.4|13766.4|13759.3|13759.3|0
1695128700000|2023-09-19 13:05:00|13757.88|13757.88|13765.39|13765.39|13765.39|13765.39|13757.88|13757.88|0
1695129000000|2023-09-19 13:10:00|13762.55|13762.55|13765.56|13765.56|13768.23|13768.23|13762.55|13762.55|0
1695129300000|2023-09-19 13:15:00|13764.31|13764.31|13764.61|13764.61|13770.55|13770.55|13762.89|13762.89|0
1695129900000|2023-09-19 13:25:00|13765.86|13765.86|13769.33|13769.33|13772.17|13772.17|13765.86|13765.86|0
1695130200000|2023-09-19 13:30:00|13772.17|13772.17|13779.49|13779.49|13783.75|13783.75|13772.17|13772.17|0
1695130500000|2023-09-19 13:35:00|13780.91|13780.91|13785.05|13785.05|13789.31|13789.31|13780.91|13780.91|0
1695130800000|2023-09-19 13:40:00|13786.3|13786.3|13773.3|13773.3|13786.3|13786.3|13770.63|13770.63|0
1695131100000|2023-09-19 13:45:00|13776.13|13776.13|13778.46|13778.46|13779.88|13779.88|13773.13|13773.13|0
1695131400000|2023-09-19 13:50:00|13777.04|13777.04|13773.04|13773.04|13784.96|13784.96|13773.04|13773.04|0
1695131700000|2023-09-19 13:55:00|13768.04|13768.04|13763.4|13763.4|13774.46|13774.46|13762.15|13762.15|0
1695132000000|2023-09-19 14:00:00|13762.15|13762.15|13751.82|13751.82|13762.15|13762.15|13750.4|13750.4|0
1695132300000|2023-09-19 14:05:00|13749.32|13749.32|13742.23|13742.23|13750.74|13750.74|13742.23|13742.23|0
1695132600000|2023-09-19 14:10:00|13743.65|13743.65|13738.31|13738.31|13743.82|13743.82|13738.31|13738.31|0
1695132900000|2023-09-19 14:15:00|13732.63|13732.63|13731.73|13731.73|13732.63|13732.63|13729.23|13729.23|0
1695133200000|2023-09-19 14:20:00|13730.48|13730.48|13729.06|13729.06|13730.48|13730.48|13729.06|13729.06|0
1695133500000|2023-09-19 14:25:00|13726.56|13726.56|13716.11|13716.11|13727.81|13727.81|13712.19|13712.19|0
1695133800000|2023-09-19 14:30:00|13718.95|13718.95|13706.69|13706.69|13718.95|13718.95|13706.69|13706.69|0
1695134100000|2023-09-19 14:35:00|13705.27|13705.27|13701.18|13701.18|13710.26|13710.26|13696.93|13696.93|0
1695134400000|2023-09-19 14:40:00|13699.89|13699.89|13716.24|13716.24|13716.24|13716.24|13696.49|13696.49|0
1695134700000|2023-09-19 14:45:00|13717.66|13717.66|13713.79|13713.79|13719.47|13719.47|13713.79|13713.79|0
1695135000000|2023-09-19 14:50:00|13711.3|13711.3|13712.29|13712.29|13712.29|13712.29|13709.45|13709.45|0
1695135300000|2023-09-19 14:55:00|13715.12|13715.12|13713.54|13713.54|13717.62|13717.62|13710.7|13710.7|0
1695135600000|2023-09-19 15:00:00|13714.96|13714.96|13700.23|13700.23|13714.96|13714.96|13700.23|13700.23|0
1695135900000|2023-09-19 15:05:00|13697.73|13697.73|13683.52|13683.52|13699.78|13699.78|13679.81|13679.81|0
1695136200000|2023-09-19 15:10:00|13684.94|13684.94|13707.19|13707.19|13708.44|13708.44|13684.03|13684.03|0
1695136500000|2023-09-19 15:15:00|13705.78|13705.78|13695.1|13695.1|13705.78|13705.78|13690.84|13690.84|0
1695136800000|2023-09-19 15:20:00|13693.68|13693.68|13703.26|13703.26|13705.5|13705.5|13693.68|13693.68|0
1695137100000|2023-09-19 15:25:00|13706.1|13706.1|13708.43|13708.43|13713.93|13713.93|13706.1|13706.1|0
1695194100000|2023-09-20 07:15:00|13703.59|13703.59|13697.91|13697.91|13703.59|13703.59|13697.91|13697.91|0
1695194400000|2023-09-20 07:20:00|13690.82|13690.82|13704.16|13704.16|13704.16|13704.16|13690.82|13690.82|0
1695194700000|2023-09-20 07:25:00|13699.64|13699.64|13699.64|13699.64|13699.64|13699.64|13699.64|13699.64|0
1695195000000|2023-09-20 07:30:00|13703.39|13703.39|13721.22|13721.22|13721.22|13721.22|13703.39|13703.39|0
1695195300000|2023-09-20 07:35:00|13717.48|13717.48|13727.81|13727.81|13727.81|13727.81|13717.48|13717.48|0
1695195600000|2023-09-20 07:40:00|13724.06|13724.06|13723.89|13723.89|13724.06|13724.06|13713.39|13713.39|0
1695195900000|2023-09-20 07:45:00|13725.14|13725.14|13725.14|13725.14|13725.14|13725.14|13723.89|13723.89|0
1695196200000|2023-09-20 07:50:00|13722.3|13722.3|13716.63|13716.63|13722.3|13722.3|13716.63|13716.63|0
1695196500000|2023-09-20 07:55:00|13725.14|13725.14|13723.72|13723.72|13729.4|13729.4|13723.72|13723.72|0
1695196800000|2023-09-20 08:00:00|13726.56|13726.56|13728.58|13728.58|13731.08|13731.08|13723.08|13723.08|0
1695197100000|2023-09-20 08:05:00|13723.59|13723.59|13723.93|13723.93|13723.93|13723.93|13721.26|13721.26|0
1695197400000|2023-09-20 08:10:00|13725.34|13725.34|13726.76|13726.76|13731.02|13731.02|13725.34|13725.34|0
1695197700000|2023-09-20 08:15:00|13728.01|13728.01|13756.46|13756.46|13760.15|13760.15|13728.01|13728.01|0
1695198000000|2023-09-20 08:20:00|13760.72|13760.72|13766.23|13766.23|13769.24|13769.24|13755.04|13755.04|0
1695198300000|2023-09-20 08:25:00|13767.48|13767.48|13790.76|13790.76|13790.76|13790.76|13764.98|13764.98|0
1695198600000|2023-09-20 08:30:00|13792.01|13792.01|13794|13794|13796.84|13796.84|13789.17|13789.17|0
1695198900000|2023-09-20 08:35:00|13792.58|13792.58|13791.5|13791.5|13795.59|13795.59|13787.75|13787.75|0
1695199200000|2023-09-20 08:40:00|13789|13789|13788.01|13788.01|13789.17|13789.17|13784.09|13784.09|0
1695199500000|2023-09-20 08:45:00|13789.43|13789.43|13780|13780|13790.68|13790.68|13780|13780|0
1695199800000|2023-09-20 08:50:00|13778.58|13778.58|13766.52|13766.52|13778.58|13778.58|13766.52|13766.52|0
1695200100000|2023-09-20 08:55:00|13767.94|13767.94|13767.56|13767.56|13776.95|13776.95|13761.69|13761.69|0
1695200400000|2023-09-20 09:00:00|13768.79|13768.79|13773.16|13773.16|13774.99|13774.99|13767.54|13767.54|0
1695200700000|2023-09-20 09:05:00|13772.75|13772.75|13774.9|13774.9|13777.4|13777.4|13770.25|13770.25|0
1695201000000|2023-09-20 09:10:00|13776.15|13776.15|13773.4|13773.4|13782.3|13782.3|13773.4|13773.4|0
1695201300000|2023-09-20 09:15:00|13769.65|13769.65|13769.48|13769.48|13774.65|13774.65|13768.97|13768.97|0
1695201600000|2023-09-20 09:20:00|13773.74|13773.74|13768.62|13768.62|13773.74|13773.74|13768.62|13768.62|0
1695201900000|2023-09-20 09:25:00|13771.46|13771.46|13771.46|13771.46|13771.46|13771.46|13771.46|13771.46|0
1695202200000|2023-09-20 09:30:00|13773.96|13773.96|13781.67|13781.67|13781.67|13781.67|13773.96|13773.96|0
1695202500000|2023-09-20 09:35:00|13780.25|13780.25|13780.25|13780.25|13783.09|13783.09|13778.83|13778.83|0
1695202800000|2023-09-20 09:40:00|13785.93|13785.93|13787.35|13787.35|13787.35|13787.35|13785.93|13785.93|0
1695203100000|2023-09-20 09:45:00|13786.1|13786.1|13781.84|13781.84|13786.1|13786.1|13781.84|13781.84|0
1695203400000|2023-09-20 09:50:00|13783.09|13783.09|13790.59|13790.59|13790.59|13790.59|13783.09|13783.09|0
1695203700000|2023-09-20 09:55:00|13789.34|13789.34|13789.34|13789.34|13789.34|13789.34|13788.09|13788.09|0
1695204000000|2023-09-20 10:00:00|13786.84|13786.84|13789.68|13789.68|13789.68|13789.68|13785.59|13785.59|0
1695204300000|2023-09-20 10:05:00|13792.18|13792.18|13795.02|13795.02|13799.28|13799.28|13792.18|13792.18|0
1695204600000|2023-09-20 10:10:00|13793.6|13793.6|13792.69|13792.69|13796.44|13796.44|13792.69|13792.69|0
1695204900000|2023-09-20 10:15:00|13796.44|13796.44|13784.47|13784.47|13796.44|13796.44|13784.47|13784.47|0
1695205200000|2023-09-20 10:20:00|13785.89|13785.89|13788.73|13788.73|13788.73|13788.73|13785.89|13785.89|0
1695205500000|2023-09-20 10:25:00|13790.15|13790.15|13782.89|13782.89|13791.4|13791.4|13780.05|13780.05|0
1695205800000|2023-09-20 10:30:00|13781.47|13781.47|13782.85|13782.85|13782.85|13782.85|13780.2|13780.2|0
1695206100000|2023-09-20 10:35:00|13781.43|13781.43|13777.51|13777.51|13781.43|13781.43|13776.09|13776.09|0
1695206400000|2023-09-20 10:40:00|13781.26|13781.26|13782.51|13782.51|13782.51|13782.51|13781.26|13781.26|0
1695206700000|2023-09-20 10:45:00|13781.09|13781.09|13779|13779|13781.09|13781.09|13778.59|13778.59|0
1695207000000|2023-09-20 10:50:00|13780.25|13780.25|13780.25|13780.25|13780.25|13780.25|13780.25|13780.25|0
1695207300000|2023-09-20 10:55:00|13781.5|13781.5|13788.6|13788.6|13788.6|13788.6|13781.5|13781.5|0
1695207600000|2023-09-20 11:00:00|13787.18|13787.18|13794.51|13794.51|13795.93|13795.93|13787.18|13787.18|0
1695207900000|2023-09-20 11:05:00|13798.25|13798.25|13803.25|13803.25|13803.25|13803.25|13798.25|13798.25|0
1695208200000|2023-09-20 11:10:00|13801.59|13801.59|13802.84|13802.84|13807.84|13807.84|13800.34|13800.34|0
1695208500000|2023-09-20 11:15:00|13804.26|13804.26|13802.84|13802.84|13804.26|13804.26|13802.84|13802.84|0
1695208800000|2023-09-20 11:20:00|13804.26|13804.26|13804.26|13804.26|13804.26|13804.26|13804.26|13804.26|0
1695209100000|2023-09-20 11:25:00|13798.01|13798.01|13798.01|13798.01|13798.01|13798.01|13795.51|13795.51|0
1695209400000|2023-09-20 11:30:00|13795.96|13795.96|13795.96|13795.96|13795.96|13795.96|13795.96|13795.96|0
1695209700000|2023-09-20 11:35:00|13797.21|13797.21|13793.46|13793.46|13797.21|13797.21|13793.46|13793.46|0
1695210000000|2023-09-20 11:40:00|13792.04|13792.04|13788.12|13788.12|13792.04|13792.04|13788.12|13788.12|0
1695210300000|2023-09-20 11:45:00|13786.7|13786.7|13794.54|13794.54|13794.54|13794.54|13786.7|13786.7|0
1695210900000|2023-09-20 11:55:00|13795.96|13795.96|13796.13|13796.13|13802.38|13802.38|13792.21|13792.21|0
1695211200000|2023-09-20 12:00:00|13793.63|13793.63|13784.5|13784.5|13793.63|13793.63|13784.5|13784.5|0
1695211500000|2023-09-20 12:05:00|13782|13782|13785.75|13785.75|13785.75|13785.75|13780.58|13780.58|0
1695211800000|2023-09-20 12:10:00|13790.01|13790.01|13782|13782|13790.01|13790.01|13782|13782|0
1695212100000|2023-09-20 12:15:00|13783.42|13783.42|13790.52|13790.52|13790.52|13790.52|13783.42|13783.42|0
1695212400000|2023-09-20 12:20:00|13786.26|13786.26|13783.94|13783.94|13786.26|13786.26|13783.94|13783.94|0
1695212700000|2023-09-20 12:25:00|13786.78|13786.78|13783.94|13783.94|13786.78|13786.78|13783.94|13783.94|0
1695213000000|2023-09-20 12:30:00|13780.19|13780.19|13780.02|13780.02|13780.19|13780.19|13777.35|13777.35|0
1695213300000|2023-09-20 12:35:00|13781.44|13781.44|13778.6|13778.6|13781.44|13781.44|13778.6|13778.6|0
1695213600000|2023-09-20 12:40:00|13780.24|13780.24|13786.48|13786.48|13786.48|13786.48|13779.38|13779.38|0
1695213900000|2023-09-20 12:45:00|13785.23|13785.23|13785.23|13785.23|13785.23|13785.23|13783.98|13783.98|0
1695214200000|2023-09-20 12:50:00|13788.07|13788.07|13805.9|13805.9|13805.9|13805.9|13788.07|13788.07|0
1695214500000|2023-09-20 12:55:00|13807.32|13807.32|13807.32|13807.32|13807.32|13807.32|13805.9|13805.9|0
1695214800000|2023-09-20 13:00:00|13810.16|13810.16|13804.82|13804.82|13814.42|13814.42|13804.65|13804.65|0
1695215400000|2023-09-20 13:10:00|13801.99|13801.99|13809.48|13809.48|13809.48|13809.48|13800.57|13800.57|0
1695215700000|2023-09-20 13:15:00|13810.73|13810.73|13815.38|13815.38|13815.38|13815.38|13809.48|13809.48|0
1695216000000|2023-09-20 13:20:00|13819|13819|13820.16|13820.16|13827.13|13827.13|13819|13819|0
1695216300000|2023-09-20 13:25:00|13821.41|13821.41|13823.59|13823.59|13823.59|13823.59|13816.28|13816.28|0
1695216600000|2023-09-20 13:30:00|13828.59|13828.59|13849.98|13849.98|13849.98|13849.98|13828.59|13828.59|0
1695216900000|2023-09-20 13:35:00|13852.04|13852.04|13869.27|13869.27|13869.27|13869.27|13849.2|13849.2|0
1695217200000|2023-09-20 13:40:00|13870.69|13870.69|13878.36|13878.36|13881.2|13881.2|13867.85|13867.85|0
1695217500000|2023-09-20 13:45:00|13885.46|13885.46|13919.01|13919.01|13919.01|13919.01|13885.46|13885.46|0
1695217800000|2023-09-20 13:50:00|13921.85|13921.85|13934.79|13934.79|13934.79|13934.79|13913.27|13913.27|0
1695218100000|2023-09-20 13:55:00|13933.37|13933.37|13915.2|13915.2|13934.79|13934.79|13911.45|13911.45|0
1695218400000|2023-09-20 14:00:00|13916.45|13916.45|13903.94|13903.94|13918.95|13918.95|13903.94|13903.94|0
1695218700000|2023-09-20 14:05:00|13905.36|13905.36|13906.4|13906.4|13908.47|13908.47|13897.76|13897.76|0
1695219000000|2023-09-20 14:10:00|13907.82|13907.82|13881.45|13881.45|13910.25|13910.25|13877.36|13877.36|0
1695219300000|2023-09-20 14:15:00|13881.04|13881.04|13897.05|13897.05|13897.05|13897.05|13878.54|13878.54|0
1695219600000|2023-09-20 14:20:00|13899.55|13899.55|13893.94|13893.94|13899.55|13899.55|13886.15|13886.15|0
1695219900000|2023-09-20 14:25:00|13892.69|13892.69|13893.56|13893.56|13893.56|13893.56|13880.6|13880.6|0
1695220200000|2023-09-20 14:30:00|13894.81|13894.81|13895.77|13895.77|13895.77|13895.77|13888.84|13888.84|0
1695220500000|2023-09-20 14:35:00|13897.19|13897.19|13889.64|13889.64|13897.19|13897.19|13883.27|13883.27|0
1695220800000|2023-09-20 14:40:00|13890.54|13890.54|13885.65|13885.65|13890.54|13890.54|13877.25|13877.25|0
1695221100000|2023-09-20 14:45:00|13884.23|13884.23|13873.34|13873.34|13887.07|13887.07|13873.34|13873.34|0
1695221400000|2023-09-20 14:50:00|13867.66|13867.66|13879.18|13879.18|13880.09|13880.09|13867.66|13867.66|0
1695221700000|2023-09-20 14:55:00|13881.68|13881.68|13889.27|13889.27|13890.13|13890.13|13881.68|13881.68|0
1695222000000|2023-09-20 15:00:00|13886.77|13886.77|13879.68|13879.68|13886.77|13886.77|13877.18|13877.18|0
1695222300000|2023-09-20 15:05:00|13880.93|13880.93|13875.79|13875.79|13882.99|13882.99|13875.79|13875.79|0
1695222600000|2023-09-20 15:10:00|13878.28|13878.28|13887.75|13887.75|13889|13889|13878.28|13878.28|0
1695222900000|2023-09-20 15:15:00|13886.85|13886.85|13894.17|13894.17|13894.17|13894.17|13886.85|13886.85|0
1695223200000|2023-09-20 15:20:00|13892.75|13892.75|13896.15|13896.15|13898.99|13898.99|13891.33|13891.33|0
1695223500000|2023-09-20 15:25:00|13897.57|13897.57|13896.24|13896.24|13904.12|13904.12|13896.24|13896.24|0
1695280500000|2023-09-21 07:15:00|13816.52|13816.52|13806.75|13806.75|13816.52|13816.52|13787.9|13787.9|0
1695280800000|2023-09-21 07:20:00|13809.25|13809.25|13794.66|13794.66|13809.25|13809.25|13786.14|13786.14|0
1695281100000|2023-09-21 07:25:00|13787.56|13787.56|13808.17|13808.17|13811.01|13811.01|13783.81|13783.81|0
1695281400000|2023-09-21 07:30:00|13809.59|13809.59|13835.27|13835.27|13854.63|13854.63|13809.59|13809.59|0
1695281700000|2023-09-21 07:35:00|13838.1|13838.1|13840.94|13840.94|13847.53|13847.53|13833.11|13833.11|0
1695282000000|2023-09-21 07:40:00|13838.1|13838.1|13835.27|13835.27|13838.1|13838.1|13835.27|13835.27|0
1695282300000|2023-09-21 07:45:00|13839.01|13839.01|13833.51|13833.51|13839.01|13839.01|13827.83|13827.83|0
1695282600000|2023-09-21 07:50:00|13836.01|13836.01|13830.67|13830.67|13839.92|13839.92|13830.67|13830.67|0
1695282900000|2023-09-21 07:55:00|13836.34|13836.34|13815.39|13815.39|13836.34|13836.34|13812.55|13812.55|0
1695283200000|2023-09-21 08:00:00|13826.75|13826.75|13820.39|13820.39|13827.49|13827.49|13820.39|13820.39|0
1695283500000|2023-09-21 08:05:00|13824.65|13824.65|13838.84|13838.84|13841.68|13841.68|13824.65|13824.65|0
1695283800000|2023-09-21 08:10:00|13840.09|13840.09|13823.91|13823.91|13841.34|13841.34|13823.91|13823.91|0
1695284100000|2023-09-21 08:15:00|13821.07|13821.07|13806.71|13806.71|13821.07|13821.07|13806.71|13806.71|0
1695284400000|2023-09-21 08:20:00|13808.13|13808.13|13810.06|13810.06|13815.22|13815.22|13807.39|13807.39|0
1695284700000|2023-09-21 08:25:00|13811.31|13811.31|13823.74|13823.74|13824.99|13824.99|13808.47|13808.47|0
1695285000000|2023-09-21 08:30:00|13822.32|13822.32|13814.31|13814.31|13825.16|13825.16|13814.31|13814.31|0
1695285300000|2023-09-21 08:35:00|13810.06|13810.06|13814.31|13814.31|13814.31|13814.31|13810.06|13810.06|0
1695285600000|2023-09-21 08:40:00|13811.47|13811.47|13796.71|13796.71|13811.47|13811.47|13796.71|13796.71|0
1695285900000|2023-09-21 08:45:00|13795.46|13795.46|13806.99|13806.99|13809.65|13809.65|13795.46|13795.46|0
1695286200000|2023-09-21 08:50:00|13808.24|13808.24|13789.04|13789.04|13809.65|13809.65|13784.78|13784.78|0
1695286500000|2023-09-21 08:55:00|13790.46|13790.46|13792.79|13792.79|13795.63|13795.63|13790.46|13790.46|0
1695286800000|2023-09-21 09:00:00|13799.89|13799.89|13798.47|13798.47|13801.31|13801.31|13798.47|13798.47|0
1695287100000|2023-09-21 09:05:00|13797.05|13797.05|13790.85|13790.85|13798.47|13798.47|13790.85|13790.85|0
1695287400000|2023-09-21 09:10:00|13789.6|13789.6|13789.26|13789.26|13791.02|13791.02|13784.26|13784.26|0
1695287700000|2023-09-21 09:15:00|13793.52|13793.52|13799.82|13799.82|13805.49|13805.49|13793.18|13793.18|0
1695288000000|2023-09-21 09:20:00|13801.24|13801.24|13799.82|13799.82|13801.24|13801.24|13792.72|13792.72|0
1695288300000|2023-09-21 09:25:00|13801.63|13801.63|13798.01|13798.01|13803.04|13803.04|13798.01|13798.01|0
1695288600000|2023-09-21 09:30:00|13796.76|13796.76|13802.27|13802.27|13802.27|13802.27|13793.92|13793.92|0
1695288900000|2023-09-21 09:35:00|13803.69|13803.69|13816.32|13816.32|13822.89|13822.89|13803.69|13803.69|0
1695289200000|2023-09-21 09:40:00|13820.58|13820.58|13825.57|13825.57|13826.82|13826.82|13820.58|13820.58|0
1695289500000|2023-09-21 09:45:00|13821.32|13821.32|13822.74|13822.74|13824.16|13824.16|13818.99|13818.99|0
1695289800000|2023-09-21 09:50:00|13821.32|13821.32|13814.22|13814.22|13821.32|13821.32|13814.22|13814.22|0
1695290100000|2023-09-21 09:55:00|13815.64|13815.64|13810.3|13810.3|13815.64|13815.64|13810.3|13810.3|0
1695290400000|2023-09-21 10:00:00|13807.46|13807.46|13809.78|13809.78|13810.86|13810.86|13805.19|13805.19|0
1695290700000|2023-09-21 10:05:00|13806.94|13806.94|13801.59|13801.59|13806.94|13806.94|13800.17|13800.17|0
1695291000000|2023-09-21 10:10:00|13805.85|13805.85|13798.35|13798.35|13805.85|13805.85|13798.35|13798.35|0
1695291300000|2023-09-21 10:15:00|13799.77|13799.77|13788.98|13788.98|13799.77|13799.77|13788.98|13788.98|0
1695291600000|2023-09-21 10:20:00|13780.23|13780.23|13773.64|13773.64|13780.23|13780.23|13773.64|13773.64|0
1695291900000|2023-09-21 10:25:00|13775.06|13775.06|13772.56|13772.56|13775.06|13775.06|13772.56|13772.56|0
1695292200000|2023-09-21 10:30:00|13775.06|13775.06|13774.24|13774.24|13775.06|13775.06|13774.24|13774.24|0
1695292500000|2023-09-21 10:35:00|13775.49|13775.49|13783.84|13783.84|13786.34|13786.34|13775.49|13775.49|0
1695292800000|2023-09-21 10:40:00|13781|13781|13789.01|13789.01|13791.51|13791.51|13781|13781|0
1695293100000|2023-09-21 10:45:00|13790.43|13790.43|13791.34|13791.34|13794.51|13794.51|13790.43|13790.43|0
1695293400000|2023-09-21 10:50:00|13790.93|13790.93|13787.37|13787.37|13793.76|13793.76|13784.53|13784.53|0
1695293700000|2023-09-21 10:55:00|13791.63|13791.63|13809.44|13809.44|13809.44|13809.44|13790.72|13790.72|0
1695294000000|2023-09-21 11:00:00|13819.38|13819.38|13865.27|13865.27|13865.27|13865.27|13819.38|13819.38|0
1695294300000|2023-09-21 11:05:00|13870.95|13870.95|13892.11|13892.11|13902.83|13902.83|13866.16|13866.16|0
1695294600000|2023-09-21 11:10:00|13886.43|13886.43|13864.31|13864.31|13896.6|13896.6|13864.31|13864.31|0
1695294900000|2023-09-21 11:15:00|13859.8|13859.8|13846.29|13846.29|13859.8|13859.8|13845.05|13845.05|0
1695295200000|2023-09-21 11:20:00|13845.06|13845.06|13842.56|13842.56|13845.06|13845.06|13842.56|13842.56|0
1695295500000|2023-09-21 11:25:00|13843.81|13843.81|13847.39|13847.39|13847.39|13847.39|13842.39|13842.39|0
1695295800000|2023-09-21 11:30:00|13850.23|13850.23|13848.25|13848.25|13852.9|13852.9|13847.56|13847.56|0
1695296100000|2023-09-21 11:35:00|13852.51|13852.51|13846.61|13846.61|13852.51|13852.51|13846.61|13846.61|0
1695296700000|2023-09-21 11:45:00|13847.86|13847.86|13852.84|13852.84|13853.4|13853.4|13847.86|13847.86|0
1695297000000|2023-09-21 11:50:00|13848.58|13848.58|13829.33|13829.33|13848.58|13848.58|13829.33|13829.33|0
1695297300000|2023-09-21 11:55:00|13827.52|13827.52|13822.19|13822.19|13827.52|13827.52|13822.19|13822.19|0
1695297600000|2023-09-21 12:00:00|13818.44|13818.44|13821.18|13821.18|13824.02|13824.02|13813.51|13813.51|0
1695297900000|2023-09-21 12:05:00|13817.43|13817.43|13812.97|13812.97|13817.43|13817.43|13810.47|13810.47|0
1695298200000|2023-09-21 12:10:00|13814.39|13814.39|13809.06|13809.06|13815.64|13815.64|13809.06|13809.06|0
1695298500000|2023-09-21 12:15:00|13811.56|13811.56|13803.55|13803.55|13811.56|13811.56|13803.55|13803.55|0
1695298800000|2023-09-21 12:20:00|13799.29|13799.29|13786.46|13786.46|13799.29|13799.29|13786.46|13786.46|0
1695299100000|2023-09-21 12:25:00|13783.96|13783.96|13797.65|13797.65|13798.9|13798.9|13783.96|13783.96|0
1695299400000|2023-09-21 12:30:00|13796.23|13796.23|13787.48|13787.48|13797.82|13797.82|13787.48|13787.48|0
1695299700000|2023-09-21 12:35:00|13788.9|13788.9|13788.27|13788.27|13788.9|13788.9|13786.85|13786.85|0
1695300000000|2023-09-21 12:40:00|13793.27|13793.27|13792.24|13792.24|13793.27|13793.27|13789.18|13789.18|0
1695300300000|2023-09-21 12:45:00|13788.49|13788.49|13801.32|13801.32|13802.57|13802.57|13781.39|13781.39|0
1695300600000|2023-09-21 12:50:00|13798.82|13798.82|13793.83|13793.83|13798.82|13798.82|13788.83|13788.83|0
1695300900000|2023-09-21 12:55:00|13798.08|13798.08|13798.32|13798.32|13804.71|13804.71|13787.12|13787.12|0
1695301200000|2023-09-21 13:00:00|13799.57|13799.57|13797.82|13797.82|13799.57|13799.57|13796.57|13796.57|0
1695301500000|2023-09-21 13:05:00|13799.24|13799.24|13823.08|13823.08|13823.08|13823.08|13799.24|13799.24|0
1695301800000|2023-09-21 13:10:00|13825.92|13825.92|13821.7|13821.7|13827.34|13827.34|13816.32|13816.32|0
1695302100000|2023-09-21 13:15:00|13818.87|13818.87|13832.76|13832.76|13835.6|13835.6|13817.62|13817.62|0
1695302400000|2023-09-21 13:20:00|13831.51|13831.51|13834.01|13834.01|13834.52|13834.52|13825.27|13825.27|0
1695302700000|2023-09-21 13:25:00|13832.59|13832.59|13850.81|13850.81|13854.56|13854.56|13832.59|13832.59|0
1695303000000|2023-09-21 13:30:00|13849.39|13849.39|13842.83|13842.83|13858.67|13858.67|13841.41|13841.41|0
1695303300000|2023-09-21 13:35:00|13844.25|13844.25|13854.95|13854.95|13871.71|13871.71|13844.25|13844.25|0
1695303600000|2023-09-21 13:40:00|13858.7|13858.7|13846.37|13846.37|13861.54|13861.54|13846.37|13846.37|0
1695303900000|2023-09-21 13:45:00|13844.95|13844.95|13842.1|13842.1|13851.18|13851.18|13842.1|13842.1|0
1695304200000|2023-09-21 13:50:00|13839.22|13839.22|13823.95|13823.95|13842.06|13842.06|13823.95|13823.95|0
1695304500000|2023-09-21 13:55:00|13821.24|13821.24|13818.62|13818.62|13821.24|13821.24|13814.31|13814.31|0
1695304800000|2023-09-21 14:00:00|13820.04|13820.04|13805.47|13805.47|13822.54|13822.54|13804.84|13804.84|0
1695305100000|2023-09-21 14:05:00|13806.89|13806.89|13802.47|13802.47|13806.89|13806.89|13795.54|13795.54|0
1695305400000|2023-09-21 14:10:00|13806.72|13806.72|13795.54|13795.54|13815.81|13815.81|13795.54|13795.54|0
1695305700000|2023-09-21 14:15:00|13798.04|13798.04|13795.54|13795.54|13804.8|13804.8|13789.35|13789.35|0
1695306000000|2023-09-21 14:20:00|13800.54|13800.54|13801.62|13801.62|13803.55|13803.55|13795.04|13795.04|0
1695306300000|2023-09-21 14:25:00|13800.37|13800.37|13802.19|13802.19|13802.19|13802.19|13794.36|13794.36|0
1695306600000|2023-09-21 14:30:00|13805.03|13805.03|13806.16|13806.16|13811.74|13811.74|13804.74|13804.74|0
1695306900000|2023-09-21 14:35:00|13802.41|13802.41|13807.92|13807.92|13810.76|13810.76|13802.41|13802.41|0
1695307200000|2023-09-21 14:40:00|13813.6|13813.6|13800.08|13800.08|13813.6|13813.6|13800.08|13800.08|0
1695307500000|2023-09-21 14:45:00|13801.5|13801.5|13793.88|13793.88|13801.5|13801.5|13793.88|13793.88|0
1695307800000|2023-09-21 14:50:00|13795.12|13795.12|13787.17|13787.17|13801.54|13801.54|13787.17|13787.17|0
1695308100000|2023-09-21 14:55:00|13784.67|13784.67|13769.74|13769.74|13784.67|13784.67|13768.32|13768.32|0
1695308400000|2023-09-21 15:00:00|13772.58|13772.58|13766.25|13766.25|13776.5|13776.5|13766.25|13766.25|0
1695308700000|2023-09-21 15:05:00|13767.67|13767.67|13758.97|13758.97|13771.76|13771.76|13758.97|13758.97|0
1695309000000|2023-09-21 15:10:00|13757.55|13757.55|13742.4|13742.4|13760.39|13760.39|13742.4|13742.4|0
1695309300000|2023-09-21 15:15:00|13743.82|13743.82|13744.23|13744.23|13748.32|13748.32|13741.75|13741.75|0
1695309600000|2023-09-21 15:20:00|13745.65|13745.65|13744.8|13744.8|13745.65|13745.65|13741.73|13741.73|0
1695309900000|2023-09-21 15:25:00|13741.96|13741.96|13738.91|13738.91|13751.89|13751.89|13734.4|13734.4|0
1695366900000|2023-09-22 07:15:00|13708.39|13708.39|13689.33|13689.33|13708.39|13708.39|13669.83|13669.83|0
1695367200000|2023-09-22 07:20:00|13690.23|13690.23|13685.29|13685.29|13697.73|13697.73|13685.29|13685.29|0
1695367500000|2023-09-22 07:25:00|13681.2|13681.2|13681.37|13681.37|13683.7|13683.7|13675.7|13675.7|0
1695367800000|2023-09-22 07:30:00|13684.21|13684.21|13683.36|13683.36|13688.7|13688.7|13679.95|13679.95|0
1695368100000|2023-09-22 07:35:00|13684.61|13684.61|13693.55|13693.55|13704.32|13704.32|13684.61|13684.61|0
1695368400000|2023-09-22 07:40:00|13694.46|13694.46|13695.54|13695.54|13697.3|13697.3|13693.04|13693.04|0
1695368700000|2023-09-22 07:45:00|13699.29|13699.29|13695.66|13695.66|13703.54|13703.54|13693.61|13693.61|0
1695369000000|2023-09-22 07:50:00|13692.82|13692.82|13694.81|13694.81|13711.67|13711.67|13692.82|13692.82|0
1695369300000|2023-09-22 07:55:00|13693.39|13693.39|13702.04|13702.04|13707.38|13707.38|13692.14|13692.14|0
1695369600000|2023-09-22 08:00:00|13700.79|13700.79|13686.8|13686.8|13700.79|13700.79|13686.8|13686.8|0
1695369900000|2023-09-22 08:05:00|13691.06|13691.06|13690.29|13690.29|13693|13693|13688|13688|0
1695370200000|2023-09-22 08:10:00|13687.79|13687.79|13705.39|13705.39|13716.75|13716.75|13687.79|13687.79|0
1695370500000|2023-09-22 08:15:00|13708.23|13708.23|13726.34|13726.34|13726.34|13726.34|13708.23|13708.23|0
1695370800000|2023-09-22 08:20:00|13723.84|13723.84|13713|13713|13723.84|13723.84|13713|13713|0
1695371100000|2023-09-22 08:25:00|13711.19|13711.19|13699.04|13699.04|13711.19|13711.19|13693.54|13693.54|0
1695371400000|2023-09-22 08:30:00|13702.79|13702.79|13711.19|13711.19|13711.19|13711.19|13702.79|13702.79|0
1695371700000|2023-09-22 08:35:00|13709.77|13709.77|13713.35|13713.35|13713.35|13713.35|13708.35|13708.35|0
1695372000000|2023-09-22 08:40:00|13714.25|13714.25|13717.44|13717.44|13718.34|13718.34|13714.25|13714.25|0
1695372300000|2023-09-22 08:45:00|13713.18|13713.18|13707.12|13707.12|13719.71|13719.71|13707.12|13707.12|0
1695372600000|2023-09-22 08:50:00|13709.96|13709.96|13698.61|13698.61|13713.54|13713.54|13698.61|13698.61|0
1695372900000|2023-09-22 08:55:00|13697.19|13697.19|13705.18|13705.18|13705.18|13705.18|13695.94|13695.94|0
1695373200000|2023-09-22 09:00:00|13706.6|13706.6|13697|13697|13707.85|13707.85|13697|13697|0
1695373500000|2023-09-22 09:05:00|13695.75|13695.75|13690.07|13690.07|13697|13697|13690.07|13690.07|0
1695373800000|2023-09-22 09:10:00|13689.66|13689.66|13695.38|13695.38|13695.38|13695.38|13685.91|13685.91|0
1695374100000|2023-09-22 09:15:00|13699.64|13699.64|13701.94|13701.94|13707.1|13707.1|13699.64|13699.64|0
1695374400000|2023-09-22 09:20:00|13703.36|13703.36|13701.94|13701.94|13703.36|13703.36|13700.52|13700.52|0
1695374700000|2023-09-22 09:25:00|13703.36|13703.36|13699.42|13699.42|13706.03|13706.03|13698.19|13698.19|0
1695375000000|2023-09-22 09:30:00|13698|13698|13703.62|13703.62|13703.62|13703.62|13698|13698|0
1695375300000|2023-09-22 09:35:00|13706.46|13706.46|13711.62|13711.62|13718.72|13718.72|13706.46|13706.46|0
1695375600000|2023-09-22 09:40:00|13714.12|13714.12|13714.47|13714.47|13714.47|13714.47|13713.22|13713.22|0
1695375900000|2023-09-22 09:45:00|13718.73|13718.73|13719.57|13719.57|13719.98|13719.98|13718.73|13718.73|0
1695376200000|2023-09-22 09:50:00|13720.99|13720.99|13715.5|13715.5|13725.26|13725.26|13715.5|13715.5|0
1695376500000|2023-09-22 09:55:00|13716.92|13716.92|13719.02|13719.02|13723.11|13723.11|13716.92|13716.92|0
1695376800000|2023-09-22 10:00:00|13717.6|13717.6|13718.15|13718.15|13718.15|13718.15|13713.86|13713.86|0
1695377100000|2023-09-22 10:05:00|13720.99|13720.99|13729.22|13729.22|13729.22|13729.22|13719.57|13719.57|0
1695377400000|2023-09-22 10:10:00|13726.75|13726.75|13727.97|13727.97|13727.97|13727.97|13721.84|13721.84|0
1695377700000|2023-09-22 10:15:00|13725.13|13725.13|13723.83|13723.83|13726.55|13726.55|13723.83|13723.83|0
1695378000000|2023-09-22 10:20:00|13722.58|13722.58|13721.16|13721.16|13722.58|13722.58|13719.75|13719.75|0
1695378300000|2023-09-22 10:25:00|13719.75|13719.75|13714.75|13714.75|13719.75|13719.75|13714.75|13714.75|0
1695378600000|2023-09-22 10:30:00|13709.07|13709.07|13698.17|13698.17|13709.07|13709.07|13698.17|13698.17|0
1695378900000|2023-09-22 10:35:00|13699.76|13699.76|13700.1|13700.1|13702.82|13702.82|13698.68|13698.68|0
1695379200000|2023-09-22 10:40:00|13699.19|13699.19|13706.69|13706.69|13706.69|13706.69|13696.36|13696.36|0
1695379500000|2023-09-22 10:45:00|13709.53|13709.53|13711.26|13711.26|13711.26|13711.26|13707.6|13707.6|0
1695379800000|2023-09-22 10:50:00|13715.51|13715.51|13714.09|13714.09|13715.51|13715.51|13714.09|13714.09|0
1695380100000|2023-09-22 10:55:00|13708.42|13708.42|13702.17|13702.17|13709.84|13709.84|13702.17|13702.17|0
1695380400000|2023-09-22 11:00:00|13703.4|13703.4|13684.87|13684.87|13707.09|13707.09|13684.87|13684.87|0
1695380700000|2023-09-22 11:05:00|13687.71|13687.71|13690.23|13690.23|13690.23|13690.23|13686.48|13686.48|0
1695381000000|2023-09-22 11:10:00|13688.81|13688.81|13688.81|13688.81|13688.81|13688.81|13688.81|13688.81|0
1695381300000|2023-09-22 11:15:00|13691.65|13691.65|13696.6|13696.6|13696.6|13696.6|13691.65|13691.65|0
1695381600000|2023-09-22 11:20:00|13695.18|13695.18|13694.77|13694.77|13697.61|13697.61|13694.77|13694.77|0
1695381900000|2023-09-22 11:25:00|13697.61|13697.61|13697.08|13697.08|13700.57|13700.57|13696.48|13696.48|0
1695382200000|2023-09-22 11:30:00|13695.85|13695.85|13694.43|13694.43|13695.85|13695.85|13694.43|13694.43|0
1695382500000|2023-09-22 11:35:00|13693.01|13693.01|13687.84|13687.84|13693.01|13693.01|13679.49|13679.49|0
1695382800000|2023-09-22 11:40:00|13689.26|13689.26|13685.17|13685.17|13689.26|13689.26|13685.17|13685.17|0
1695383100000|2023-09-22 11:45:00|13683.75|13683.75|13685.17|13685.17|13685.17|13685.17|13680.91|13680.91|0
1695383400000|2023-09-22 11:50:00|13686.59|13686.59|13695.2|13695.2|13696.02|13696.02|13686.59|13686.59|0
1695383700000|2023-09-22 11:55:00|13705.2|13705.2|13711.57|13711.57|13711.57|13711.57|13705.2|13705.2|0
1695384000000|2023-09-22 12:00:00|13716.57|13716.57|13729.75|13729.75|13738.66|13738.66|13716.57|13716.57|0
1695384300000|2023-09-22 12:05:00|13727.25|13727.25|13725.94|13725.94|13727.25|13727.25|13724.29|13724.29|0
1695384600000|2023-09-22 12:10:00|13724.52|13724.52|13718.21|13718.21|13730.19|13730.19|13718.21|13718.21|0
1695384900000|2023-09-22 12:15:00|13716.79|13716.79|13715.37|13715.37|13716.79|13716.79|13715.37|13715.37|0
1695385200000|2023-09-22 12:20:00|13711.62|13711.62|13721.05|13721.05|13721.05|13721.05|13711.62|13711.62|0
1695385500000|2023-09-22 12:25:00|13719.63|13719.63|13733.92|13733.92|13737.84|13737.84|13716.79|13716.79|0
1695385800000|2023-09-22 12:30:00|13731.08|13731.08|13746.69|13746.69|13748.11|13748.11|13729.83|13729.83|0
1695386100000|2023-09-22 12:35:00|13745.44|13745.44|13747.09|13747.09|13749.19|13749.19|13742.09|13742.09|0
1695386400000|2023-09-22 12:40:00|13745.84|13745.84|13741.92|13741.92|13747.26|13747.26|13741.92|13741.92|0
1695386700000|2023-09-22 12:45:00|13742.33|13742.33|13745.22|13745.22|13745.22|13745.22|13741.08|13741.08|0
1695387000000|2023-09-22 12:50:00|13746.05|13746.05|13742.13|13742.13|13746.87|13746.87|13736.45|13736.45|0
1695387300000|2023-09-22 12:55:00|13740.9|13740.9|13733.39|13733.39|13740.9|13740.9|13732.55|13732.55|0
1695387600000|2023-09-22 13:00:00|13734.64|13734.64|13737.67|13737.67|13741.93|13741.93|13733.41|13733.41|0
1695387900000|2023-09-22 13:05:00|13739.09|13739.09|13734.54|13734.54|13739.09|13739.09|13734.54|13734.54|0
1695388200000|2023-09-22 13:10:00|13731.7|13731.7|13719.38|13719.38|13731.7|13731.7|13719.38|13719.38|0
1695388500000|2023-09-22 13:15:00|13720.63|13720.63|13735|13735|13739.26|13739.26|13720.63|13720.63|0
1695388800000|2023-09-22 13:20:00|13732.17|13732.17|13713.41|13713.41|13732.17|13732.17|13713.41|13713.41|0
1695389100000|2023-09-22 13:25:00|13714.83|13714.83|13688.44|13688.44|13714.83|13714.83|13688.44|13688.44|0
1695389400000|2023-09-22 13:30:00|13679.92|13679.92|13700.63|13700.63|13708.69|13708.69|13677.87|13677.87|0
1695389700000|2023-09-22 13:35:00|13701.88|13701.88|13701.88|13701.88|13706.14|13706.14|13700.47|13700.47|0
1695390000000|2023-09-22 13:40:00|13698.14|13698.14|13677.94|13677.94|13698.14|13698.14|13673.68|13673.68|0
1695390300000|2023-09-22 13:45:00|13680.44|13680.44|13683.27|13683.27|13690.03|13690.03|13679.02|13679.02|0
1695390600000|2023-09-22 13:50:00|13680.56|13680.56|13670.57|13670.57|13683.4|13683.4|13670.57|13670.57|0
1695390900000|2023-09-22 13:55:00|13676.25|13676.25|13683.91|13683.91|13683.91|13683.91|13673.41|13673.41|0
1695391200000|2023-09-22 14:00:00|13690.16|13690.16|13703.76|13703.76|13706.6|13706.6|13687.32|13687.32|0
1695391500000|2023-09-22 14:05:00|13708.02|13708.02|13722.32|13722.32|13728.12|13728.12|13708.02|13708.02|0
1695391800000|2023-09-22 14:10:00|13723.57|13723.57|13716.02|13716.02|13726.41|13726.41|13716.02|13716.02|0
1695392100000|2023-09-22 14:15:00|13717.44|13717.44|13707.51|13707.51|13717.44|13717.44|13706.94|13706.94|0
1695392400000|2023-09-22 14:20:00|13710.01|13710.01|13724.86|13724.86|13726.28|13726.28|13708.59|13708.59|0
1695392700000|2023-09-22 14:25:00|13727.36|13727.36|13718.15|13718.15|13727.36|13727.36|13717.93|13717.93|0
1695393000000|2023-09-22 14:30:00|13716.92|13716.92|13723.51|13723.51|13726.35|13726.35|13716.75|13716.75|0
1695393300000|2023-09-22 14:35:00|13727.26|13727.26|13726.3|13726.3|13727.26|13727.26|13716.53|13716.53|0
1695393600000|2023-09-22 14:40:00|13729.14|13729.14|13716.12|13716.12|13733.4|13733.4|13715.22|13715.22|0
1695393900000|2023-09-22 14:45:00|13714.87|13714.87|13704.06|13704.06|13714.87|13714.87|13704.06|13704.06|0
1695394200000|2023-09-22 14:50:00|13701.22|13701.22|13697.64|13697.64|13701.22|13701.22|13691.96|13691.96|0
1695394500000|2023-09-22 14:55:00|13702.64|13702.64|13709.57|13709.57|13712.58|13712.58|13702.64|13702.64|0
1695394800000|2023-09-22 15:00:00|13709.16|13709.16|13697.95|13697.95|13717.5|13717.5|13697.95|13697.95|0
1695395100000|2023-09-22 15:05:00|13702.21|13702.21|13692.58|13692.58|13702.21|13702.21|13692.58|13692.58|0
1695395400000|2023-09-22 15:10:00|13691.35|13691.35|13689.08|13689.08|13699.08|13699.08|13689.08|13689.08|0
1695395700000|2023-09-22 15:15:00|13690.5|13690.5|13693.25|13693.25|13695.92|13695.92|13690.5|13690.5|0
1695396000000|2023-09-22 15:20:00|13694.67|13694.67|13703.82|13703.82|13703.82|13703.82|13693.25|13693.25|0
1695396300000|2023-09-22 15:25:00|13702.4|13702.4|13724.1|13724.1|13725.51|13725.51|13700.98|13700.98|0
1695626100000|2023-09-25 07:15:00|13682.81|13682.81|13658.11|13658.11|13682.81|13682.81|13658.11|13658.11|0
1695626400000|2023-09-25 07:20:00|13663.79|13663.79|13658.11|13658.11|13668.05|13668.05|13649.03|13649.03|0
1695626700000|2023-09-25 07:25:00|13662.37|13662.37|13662.45|13662.45|13662.45|13662.45|13657.45|13657.45|0
1695627000000|2023-09-25 07:30:00|13663.87|13663.87|13676.87|13676.87|13676.87|13676.87|13663.87|13663.87|0
1695627300000|2023-09-25 07:35:00|13675.62|13675.62|13662.91|13662.91|13675.62|13675.62|13662.91|13662.91|0
1695627600000|2023-09-25 07:40:00|13664.33|13664.33|13665.75|13665.75|13665.75|13665.75|13664.33|13664.33|0
1695627900000|2023-09-25 07:45:00|13662.91|13662.91|13662.84|13662.84|13669.67|13669.67|13661.59|13661.59|0
1695628200000|2023-09-25 07:50:00|13664.09|13664.09|13662.84|13662.84|13664.09|13664.09|13662.84|13662.84|0
1695628500000|2023-09-25 07:55:00|13664.26|13664.26|13667.1|13667.1|13668.52|13668.52|13664.26|13664.26|0
1695628800000|2023-09-25 08:00:00|13664.26|13664.26|13663.92|13663.92|13664.26|13664.26|13661.42|13661.42|0
1695629100000|2023-09-25 08:05:00|13665.34|13665.34|13658.24|13658.24|13671.02|13671.02|13655.74|13655.74|0
1695629400000|2023-09-25 08:10:00|13665.34|13665.34|13648.48|13648.48|13666.76|13666.76|13648.48|13648.48|0
1695629700000|2023-09-25 08:15:00|13647.23|13647.23|13636.04|13636.04|13647.23|13647.23|13636.04|13636.04|0
1695630000000|2023-09-25 08:20:00|13639.33|13639.33|13568.73|13568.73|13639.33|13639.33|13563.05|13563.05|0
1695630300000|2023-09-25 08:25:00|13571.57|13571.57|13573.29|13573.29|13575.83|13575.83|13563.33|13563.33|0
1695630600000|2023-09-25 08:30:00|13570.45|13570.45|13547.58|13547.58|13570.45|13570.45|13535.4|13535.4|0
1695630900000|2023-09-25 08:35:00|13544.74|13544.74|13532.37|13532.37|13544.74|13544.74|13513.62|13513.62|0
1695631200000|2023-09-25 08:40:00|13525.78|13525.78|13505.34|13505.34|13535.21|13535.21|13505.34|13505.34|0
1695631500000|2023-09-25 08:45:00|13506.76|13506.76|13527.71|13527.71|13527.71|13527.71|13506.76|13506.76|0
1695631800000|2023-09-25 08:50:00|13524.87|13524.87|13524.87|13524.87|13524.87|13524.87|13520.61|13520.61|0
1695632100000|2023-09-25 08:55:00|13522.03|13522.03|13511.61|13511.61|13522.03|13522.03|13511.61|13511.61|0
1695632400000|2023-09-25 09:00:00|13511.2|13511.2|13497.86|13497.86|13511.2|13511.2|13497.86|13497.86|0
1695632700000|2023-09-25 09:05:00|13500.7|13500.7|13516.54|13516.54|13520.29|13520.29|13500.7|13500.7|0
1695633000000|2023-09-25 09:10:00|13514.04|13514.04|13491.94|13491.94|13515.29|13515.29|13490.52|13490.52|0
1695633300000|2023-09-25 09:15:00|13493.19|13493.19|13496.03|13496.03|13496.03|13496.03|13493.19|13493.19|0
1695633600000|2023-09-25 09:20:00|13497.45|13497.45|13501.94|13501.94|13505.12|13505.12|13497.45|13497.45|0
1695633900000|2023-09-25 09:25:00|13504.44|13504.44|13517.66|13517.66|13520.5|13520.5|13504.44|13504.44|0
1695634200000|2023-09-25 09:30:00|13520.16|13520.16|13517.66|13517.66|13520.16|13520.16|13517.66|13517.66|0
1695634500000|2023-09-25 09:35:00|13510.56|13510.56|13506.56|13506.56|13515.99|13515.99|13506.56|13506.56|0
1695634800000|2023-09-25 09:40:00|13503.72|13503.72|13495.77|13495.77|13503.72|13503.72|13495.32|13495.32|0
1695635100000|2023-09-25 09:45:00|13493.27|13493.27|13500.82|13500.82|13507.91|13507.91|13491.22|13491.22|0
1695635400000|2023-09-25 09:50:00|13502.24|13502.24|13504.12|13504.12|13509.8|13509.8|13502.24|13502.24|0
1695635700000|2023-09-25 09:55:00|13506.96|13506.96|13513.68|13513.68|13513.68|13513.68|13506.96|13506.96|0
1695636000000|2023-09-25 10:00:00|13510.84|13510.84|13515.84|13515.84|13515.84|13515.84|13510.84|13510.84|0
1695636300000|2023-09-25 10:05:00|13514.03|13514.03|13515.18|13515.18|13515.18|13515.18|13513.12|13513.12|0
1695636600000|2023-09-25 10:10:00|13513.76|13513.76|13515.18|13515.18|13515.18|13515.18|13513.76|13513.76|0
1695636900000|2023-09-25 10:15:00|13516.6|13516.6|13529.51|13529.51|13529.51|13529.51|13516.6|13516.6|0
1695637200000|2023-09-25 10:20:00|13530.93|13530.93|13525.93|13525.93|13530.93|13530.93|13524.51|13524.51|0
1695637500000|2023-09-25 10:25:00|13524.68|13524.68|13523.04|13523.04|13525.91|13525.91|13518.78|13518.78|0
1695637800000|2023-09-25 10:30:00|13522.22|13522.22|13520.17|13520.17|13522.22|13522.22|13520.17|13520.17|0
1695638100000|2023-09-25 10:35:00|13520.58|13520.58|13510.79|13510.79|13520.58|13520.58|13510.79|13510.79|0
1695638400000|2023-09-25 10:40:00|13507.04|13507.04|13507.04|13507.04|13507.04|13507.04|13504.21|13504.21|0
1695638700000|2023-09-25 10:45:00|13512.04|13512.04|13513.46|13513.46|13513.46|13513.46|13509.2|13509.2|0
1695639000000|2023-09-25 10:50:00|13515.96|13515.96|13521.64|13521.64|13524.48|13524.48|13515.96|13515.96|0
1695639300000|2023-09-25 10:55:00|13526.64|13526.64|13523.45|13523.45|13526.64|13526.64|13523.45|13523.45|0
1695639600000|2023-09-25 11:00:00|13522.03|13522.03|13526.29|13526.29|13526.29|13526.29|13522.03|13522.03|0
1695640200000|2023-09-25 11:10:00|13532.54|13532.54|13548.21|13548.21|13548.21|13548.21|13532.54|13532.54|0
1695640500000|2023-09-25 11:15:00|13552.47|13552.47|13562.93|13562.93|13567.19|13567.19|13552.47|13552.47|0
1695640800000|2023-09-25 11:20:00|13563.84|13563.84|13566.55|13566.55|13566.55|13566.55|13563.84|13563.84|0
1695641100000|2023-09-25 11:25:00|13572.23|13572.23|13572.23|13572.23|13572.23|13572.23|13572.23|13572.23|0
1695641400000|2023-09-25 11:30:00|13565.98|13565.98|13558.11|13558.11|13565.98|13565.98|13555.91|13555.91|0
1695641700000|2023-09-25 11:35:00|13550.61|13550.61|13546.29|13546.29|13558.95|13558.95|13546.29|13546.29|0
1695642000000|2023-09-25 11:40:00|13543.79|13543.79|13543.45|13543.45|13544.87|13544.87|13542.2|13542.2|0
1695642300000|2023-09-25 11:45:00|13544.7|13544.7|13540.95|13540.95|13544.7|13544.7|13540.95|13540.95|0
1695642600000|2023-09-25 11:50:00|13540.13|13540.13|13540.56|13540.56|13542.63|13542.63|13533.2|13533.2|0
1695642900000|2023-09-25 11:55:00|13541.98|13541.98|13534.31|13534.31|13541.98|13541.98|13534.31|13534.31|0
1695643200000|2023-09-25 12:00:00|13527.21|13527.21|13532.38|13532.38|13533.63|13533.63|13527.21|13527.21|0
1695643500000|2023-09-25 12:05:00|13533.8|13533.8|13534.25|13534.25|13536.3|13536.3|13533.8|13533.8|0
1695643800000|2023-09-25 12:10:00|13528|13528|13514.4|13514.4|13528|13528|13512.98|13512.98|0
1695644100000|2023-09-25 12:15:00|13513.15|13513.15|13508.67|13508.67|13513.15|13513.15|13507.81|13507.81|0
1695644400000|2023-09-25 12:20:00|13503.68|13503.68|13498.62|13498.62|13506.18|13506.18|13498.62|13498.62|0
1695644700000|2023-09-25 12:25:00|13501.45|13501.45|13511.45|13511.45|13511.45|13511.45|13501.45|13501.45|0
1695645000000|2023-09-25 12:30:00|13517.13|13517.13|13525.31|13525.31|13525.31|13525.31|13515.71|13515.71|0
1695645300000|2023-09-25 12:35:00|13526.73|13526.73|13526.74|13526.74|13526.74|13526.74|13525.49|13525.49|0
1695645600000|2023-09-25 12:40:00|13533.84|13533.84|13533.5|13533.5|13533.84|13533.84|13528.16|13528.16|0
1695645900000|2023-09-25 12:45:00|13536|13536|13539.52|13539.52|13549.51|13549.51|13536|13536|0
1695646200000|2023-09-25 12:50:00|13542.36|13542.36|13545.59|13545.59|13547.01|13547.01|13542.36|13542.36|0
1695646500000|2023-09-25 12:55:00|13534.24|13534.24|13521.54|13521.54|13534.24|13534.24|13521.54|13521.54|0
1695646800000|2023-09-25 13:00:00|13518.7|13518.7|13497.69|13497.69|13518.7|13518.7|13497.69|13497.69|0
1695647100000|2023-09-25 13:05:00|13499.11|13499.11|13498.28|13498.28|13500.52|13500.52|13496.87|13496.87|0
1695647400000|2023-09-25 13:10:00|13501.12|13501.12|13496.87|13496.87|13502.54|13502.54|13494.03|13494.03|0
1695647700000|2023-09-25 13:15:00|13492.61|13492.61|13489.6|13489.6|13493.86|13493.86|13488.18|13488.18|0
1695648000000|2023-09-25 13:20:00|13487.79|13487.79|13492.05|13492.05|13494.89|13494.89|13484.05|13484.05|0
1695648300000|2023-09-25 13:25:00|13493.47|13493.47|13487.79|13487.79|13493.47|13493.47|13487.79|13487.79|0
1695648600000|2023-09-25 13:30:00|13489.21|13489.21|13476.21|13476.21|13489.21|13489.21|13472.86|13472.86|0
1695648900000|2023-09-25 13:35:00|13477.63|13477.63|13490|13490|13492.05|13492.05|13476.21|13476.21|0
1695649200000|2023-09-25 13:40:00|13498.75|13498.75|13508.82|13508.82|13513.82|13513.82|13497.33|13497.33|0
1695649500000|2023-09-25 13:45:00|13505.98|13505.98|13519.17|13519.17|13520.59|13520.59|13504.56|13504.56|0
1695649800000|2023-09-25 13:50:00|13522.01|13522.01|13523.24|13523.24|13524.66|13524.66|13520.59|13520.59|0
1695650100000|2023-09-25 13:55:00|13520.4|13520.4|13514.99|13514.99|13533.22|13533.22|13514.99|13514.99|0
1695650400000|2023-09-25 14:00:00|13513.74|13513.74|13517.15|13517.15|13517.15|13517.15|13505.39|13505.39|0
1695650700000|2023-09-25 14:05:00|13515.09|13515.09|13535.23|13535.23|13539.11|13539.11|13515.09|13515.09|0
1695651000000|2023-09-25 14:10:00|13536.65|13536.65|13538.48|13538.48|13539.9|13539.9|13536.65|13536.65|0
1695651300000|2023-09-25 14:15:00|13537.06|13537.06|13554.43|13554.43|13559.77|13559.77|13537.06|13537.06|0
1695651600000|2023-09-25 14:20:00|13551.94|13551.94|13539.04|13539.04|13551.94|13551.94|13537.79|13537.79|0
1695651900000|2023-09-25 14:25:00|13537.79|13537.79|13524.42|13524.42|13537.79|13537.79|13523.73|13523.73|0
1695652200000|2023-09-25 14:30:00|13525.67|13525.67|13532.77|13532.77|13532.77|13532.77|13522.83|13522.83|0
1695652500000|2023-09-25 14:35:00|13531.35|13531.35|13506.08|13506.08|13531.35|13531.35|13506.08|13506.08|0
1695652800000|2023-09-25 14:40:00|13501.82|13501.82|13508.24|13508.24|13509.66|13509.66|13500.57|13500.57|0
1695653100000|2023-09-25 14:45:00|13512.5|13512.5|13512.91|13512.91|13515.34|13515.34|13511.08|13511.08|0
1695653400000|2023-09-25 14:50:00|13510.41|13510.41|13494.58|13494.58|13510.41|13510.41|13494.58|13494.58|0
1695653700000|2023-09-25 14:55:00|13492.08|13492.08|13507.83|13507.83|13508.65|13508.65|13492.08|13492.08|0
1695654000000|2023-09-25 15:00:00|13509.25|13509.25|13515.84|13515.84|13515.84|13515.84|13509.25|13509.25|0
1695654300000|2023-09-25 15:05:00|13518.68|13518.68|13533.23|13533.23|13534.65|13534.65|13517.26|13517.26|0
1695654600000|2023-09-25 15:10:00|13530.39|13530.39|13525.23|13525.23|13532.71|13532.71|13522.39|13522.39|0
1695654900000|2023-09-25 15:15:00|13528.06|13528.06|13554.06|13554.06|13554.58|13554.58|13528.06|13528.06|0
1695655200000|2023-09-25 15:20:00|13556.12|13556.12|13554.31|13554.31|13558.05|13558.05|13549.7|13549.7|0
1695655500000|2023-09-25 15:25:00|13555.95|13555.95|13563.29|13563.29|13565.72|13565.72|13555.95|13555.95|0
1695712500000|2023-09-26 07:15:00|13438.33|13438.33|13435.9|13435.9|13438.33|13438.33|13428.07|13428.07|0
1695712800000|2023-09-26 07:20:00|13432.16|13432.16|13473.88|13473.88|13473.88|13473.88|13432.16|13432.16|0
1695713100000|2023-09-26 07:25:00|13472.46|13472.46|13467.29|13467.29|13472.46|13472.46|13453.1|13453.1|0
1695713400000|2023-09-26 07:30:00|13465.87|13465.87|13474.73|13474.73|13476.15|13476.15|13451.79|13451.79|0
1695713700000|2023-09-26 07:35:00|13476.15|13476.15|13463.86|13463.86|13485.35|13485.35|13463.86|13463.86|0
1695714000000|2023-09-26 07:40:00|13471.35|13471.35|13469.03|13469.03|13471.86|13471.86|13467.61|13467.61|0
1695714300000|2023-09-26 07:45:00|13470.44|13470.44|13461.19|13461.19|13477.03|13477.03|13461.19|13461.19|0
1695714600000|2023-09-26 07:50:00|13462.61|13462.61|13450.68|13450.68|13465.11|13465.11|13450.68|13450.68|0
1695714900000|2023-09-26 07:55:00|13447.84|13447.84|13449.09|13449.09|13449.26|13449.26|13445.34|13445.34|0
1695715200000|2023-09-26 08:00:00|13451.93|13451.93|13443.75|13443.75|13451.93|13451.93|13442.34|13442.34|0
1695715500000|2023-09-26 08:05:00|13446.25|13446.25|13454.94|13454.94|13457.44|13457.44|13446.25|13446.25|0
1695715800000|2023-09-26 08:10:00|13461.19|13461.19|13490.7|13490.7|13490.7|13490.7|13461.19|13461.19|0
1695716100000|2023-09-26 08:15:00|13496.95|13496.95|13494.96|13494.96|13501.21|13501.21|13494.96|13494.96|0
1695716400000|2023-09-26 08:20:00|13490.7|13490.7|13507.89|13507.89|13507.89|13507.89|13490.7|13490.7|0
1695716700000|2023-09-26 08:25:00|13506.64|13506.64|13502.55|13502.55|13507.89|13507.89|13502.55|13502.55|0
1695717000000|2023-09-26 08:30:00|13499.71|13499.71|13487.7|13487.7|13499.71|13499.71|13487.7|13487.7|0
1695717300000|2023-09-26 08:35:00|13485.2|13485.2|13487.7|13487.7|13487.7|13487.7|13482.7|13482.7|0
1695717600000|2023-09-26 08:40:00|13480.95|13480.95|13482.2|13482.2|13482.2|13482.2|13477.2|13477.2|0
1695717900000|2023-09-26 08:45:00|13472.26|13472.26|13482.77|13482.77|13482.77|13482.77|13470.84|13470.84|0
1695718500000|2023-09-26 08:55:00|13488.44|13488.44|13484.36|13484.36|13490.6|13490.6|13483.11|13483.11|0
1695718800000|2023-09-26 09:00:00|13489.35|13489.35|13478.68|13478.68|13489.35|13489.35|13476.18|13476.18|0
1695719100000|2023-09-26 09:05:00|13480.1|13480.1|13482.06|13482.06|13485.81|13485.81|13476.35|13476.35|0
1695719400000|2023-09-26 09:10:00|13483.31|13483.31|13470.29|13470.29|13483.31|13483.31|13464.68|13464.68|0
1695719700000|2023-09-26 09:15:00|13471.54|13471.54|13455.76|13455.76|13471.54|13471.54|13455.76|13455.76|0
1695720000000|2023-09-26 09:20:00|13453.26|13453.26|13465.92|13465.92|13465.92|13465.92|13453.26|13453.26|0
1695720300000|2023-09-26 09:25:00|13471.59|13471.59|13473.78|13473.78|13473.78|13473.78|13465.35|13465.35|0
1695720600000|2023-09-26 09:30:00|13472.36|13472.36|13476.62|13476.62|13476.62|13476.62|13472.36|13472.36|0
1695720900000|2023-09-26 09:35:00|13475.2|13475.2|13471.11|13471.11|13475.2|13475.2|13469.69|13469.69|0
1695721200000|2023-09-26 09:40:00|13468.61|13468.61|13465.77|13465.77|13471.11|13471.11|13462.94|13462.94|0
1695721500000|2023-09-26 09:45:00|13464.52|13464.52|13457.56|13457.56|13467.19|13467.19|13457.56|13457.56|0
1695721800000|2023-09-26 09:50:00|13456.74|13456.74|13451.57|13451.57|13456.74|13456.74|13451.57|13451.57|0
1695722100000|2023-09-26 09:55:00|13447.32|13447.32|13441.55|13441.55|13447.32|13447.32|13433.93|13433.93|0
1695722400000|2023-09-26 10:00:00|13438.71|13438.71|13441.38|13441.38|13441.38|13441.38|13431.96|13431.96|0
1695722700000|2023-09-26 10:05:00|13440.13|13440.13|13431.65|13431.65|13440.13|13440.13|13431.65|13431.65|0
1695723000000|2023-09-26 10:10:00|13438.75|13438.75|13429.56|13429.56|13438.75|13438.75|13426.72|13426.72|0
1695723300000|2023-09-26 10:15:00|13425.81|13425.81|13423.31|13423.31|13425.81|13425.81|13423.31|13423.31|0
1695723600000|2023-09-26 10:20:00|13424.73|13424.73|13402.36|13402.36|13424.73|13424.73|13402.36|13402.36|0
1695723900000|2023-09-26 10:25:00|13407.36|13407.36|13412.87|13412.87|13414.29|13414.29|13404.52|13404.52|0
1695724200000|2023-09-26 10:30:00|13411.45|13411.45|13410.03|13410.03|13411.45|13411.45|13408.61|13408.61|0
1695724500000|2023-09-26 10:35:00|13408.61|13408.61|13420.88|13420.88|13420.88|13420.88|13408.61|13408.61|0
1695724800000|2023-09-26 10:40:00|13419.46|13419.46|13423.29|13423.29|13424.05|13424.05|13419.46|13419.46|0
1695725100000|2023-09-26 10:45:00|13426.13|13426.13|13436.23|13436.23|13436.23|13436.23|13426.13|13426.13|0
1695725400000|2023-09-26 10:50:00|13434.81|13434.81|13432.48|13432.48|13437.65|13437.65|13432.48|13432.48|0
1695725700000|2023-09-26 10:55:00|13428.23|13428.23|13436.97|13436.97|13436.97|13436.97|13425.39|13425.39|0
1695726000000|2023-09-26 11:00:00|13435.55|13435.55|13433.05|13433.05|13435.55|13435.55|13433.05|13433.05|0
1695726300000|2023-09-26 11:05:00|13435.89|13435.89|13435.89|13435.89|13435.89|13435.89|13435.89|13435.89|0
1695726600000|2023-09-26 11:10:00|13434.47|13434.47|13435.72|13435.72|13435.72|13435.72|13434.47|13434.47|0
1695726900000|2023-09-26 11:15:00|13437.14|13437.14|13436.8|13436.8|13437.14|13437.14|13432.88|13432.88|0
1695727200000|2023-09-26 11:20:00|13435.55|13435.55|13441.06|13441.06|13442.3|13442.3|13434.3|13434.3|0
1695727500000|2023-09-26 11:25:00|13438.56|13438.56|13433.56|13433.56|13439.81|13439.81|13433.56|13433.56|0
1695727800000|2023-09-26 11:30:00|13432.14|13432.14|13439.15|13439.15|13439.15|13439.15|13432.14|13432.14|0
1695728100000|2023-09-26 11:35:00|13436.31|13436.31|13431.32|13431.32|13436.31|13436.31|13431.32|13431.32|0
1695728400000|2023-09-26 11:40:00|13427.57|13427.57|13426.15|13426.15|13427.57|13427.57|13426.15|13426.15|0
1695728700000|2023-09-26 11:45:00|13424.9|13424.9|13422.06|13422.06|13424.9|13424.9|13420.64|13420.64|0
1695729000000|2023-09-26 11:50:00|13417.8|13417.8|13423.31|13423.31|13423.31|13423.31|13417.8|13417.8|0
1695729300000|2023-09-26 11:55:00|13426.15|13426.15|13430.8|13430.8|13430.8|13430.8|13426.15|13426.15|0
1695729600000|2023-09-26 12:00:00|13429.38|13429.38|13431.43|13431.43|13431.43|13431.43|13429.38|13429.38|0
1695729900000|2023-09-26 12:05:00|13428.59|13428.59|13435.83|13435.83|13435.83|13435.83|13428.59|13428.59|0
1695730200000|2023-09-26 12:10:00|13438.33|13438.33|13441.17|13441.17|13441.17|13441.17|13438.33|13438.33|0
1695730500000|2023-09-26 12:15:00|13436.17|13436.17|13438.83|13438.83|13440.09|13440.09|13434.75|13434.75|0
1695730800000|2023-09-26 12:20:00|13442.52|13442.52|13442.52|13442.52|13442.52|13442.52|13442.52|13442.52|0
1695731100000|2023-09-26 12:25:00|13441.27|13441.27|13443.77|13443.77|13443.77|13443.77|13441.27|13441.27|0
1695731400000|2023-09-26 12:30:00|13439.51|13439.51|13435.08|13435.08|13439.51|13439.51|13432.58|13432.58|0
1695731700000|2023-09-26 12:35:00|13433.66|13433.66|13423.56|13423.56|13434.91|13434.91|13423.56|13423.56|0
1695732000000|2023-09-26 12:40:00|13422.14|13422.14|13416.9|13416.9|13422.14|13422.14|13409.8|13409.8|0
1695732300000|2023-09-26 12:45:00|13415.48|13415.48|13401.63|13401.63|13415.48|13415.48|13401.63|13401.63|0
1695732600000|2023-09-26 12:50:00|13399.82|13399.82|13383.83|13383.83|13400.72|13400.72|13383.83|13383.83|0
1695732900000|2023-09-26 12:55:00|13386.29|13386.29|13376.51|13376.51|13390.36|13390.36|13376.51|13376.51|0
1695733200000|2023-09-26 13:00:00|13377.76|13377.76|13382.95|13382.95|13383.36|13383.36|13371.67|13371.67|0
1695733500000|2023-09-26 13:05:00|13380.9|13380.9|13356.99|13356.99|13380.9|13380.9|13356.99|13356.99|0
1695733800000|2023-09-26 13:10:00|13359.04|13359.04|13354.04|13354.04|13359.04|13359.04|13349.04|13349.04|0
1695734100000|2023-09-26 13:15:00|13352.79|13352.79|13359.55|13359.55|13360.97|13360.97|13351.37|13351.37|0
1695734400000|2023-09-26 13:20:00|13358.13|13358.13|13372.62|13372.62|13376.24|13376.24|13358.13|13358.13|0
1695734700000|2023-09-26 13:25:00|13372.21|13372.21|13385.23|13385.23|13385.58|13385.58|13366.54|13366.54|0
1695735000000|2023-09-26 13:30:00|13386.65|13386.65|13385.81|13385.81|13390.97|13390.97|13375.12|13375.12|0
1695735300000|2023-09-26 13:35:00|13388.31|13388.31|13398.34|13398.34|13398.69|13398.69|13383.19|13383.19|0
1695735600000|2023-09-26 13:40:00|13401.18|13401.18|13394.92|13394.92|13402.02|13402.02|13394.92|13394.92|0
1695735900000|2023-09-26 13:45:00|13396.56|13396.56|13382.94|13382.94|13396.56|13396.56|13370.68|13370.68|0
1695736200000|2023-09-26 13:50:00|13377.27|13377.27|13358.59|13358.59|13377.27|13377.27|13358.59|13358.59|0
1695736500000|2023-09-26 13:55:00|13357.17|13357.17|13336.33|13336.33|13357.17|13357.17|13334.91|13334.91|0
1695736800000|2023-09-26 14:00:00|13339.17|13339.17|13326.78|13326.78|13352.69|13352.69|13326.78|13326.78|0
1695737100000|2023-09-26 14:05:00|13327.6|13327.6|13317.6|13317.6|13328.42|13328.42|13309.6|13309.6|0
1695737400000|2023-09-26 14:10:00|13316.19|13316.19|13280.71|13280.71|13318.43|13318.43|13280.71|13280.71|0
1695737700000|2023-09-26 14:15:00|13277.87|13277.87|13240.43|13240.43|13277.87|13277.87|13240.43|13240.43|0
1695738000000|2023-09-26 14:20:00|13236.18|13236.18|13246.56|13246.56|13262.91|13262.91|13236.18|13236.18|0
1695738300000|2023-09-26 14:25:00|13249.4|13249.4|13265.81|13265.81|13265.98|13265.98|13249.4|13249.4|0
1695738600000|2023-09-26 14:30:00|13262.97|13262.97|13248.35|13248.35|13264.39|13264.39|13248.35|13248.35|0
1695738900000|2023-09-26 14:35:00|13243.35|13243.35|13255.11|13255.11|13256.36|13256.36|13243.35|13243.35|0
1695739200000|2023-09-26 14:40:00|13259.37|13259.37|13276.91|13276.91|13277.73|13277.73|13258.84|13258.84|0
1695739500000|2023-09-26 14:45:00|13274.07|13274.07|13264.08|13264.08|13274.07|13274.07|13261.24|13261.24|0
1695739800000|2023-09-26 14:50:00|13266.91|13266.91|13264.07|13264.07|13283.61|13283.61|13264.07|13264.07|0
1695740100000|2023-09-26 14:55:00|13265.49|13265.49|13274.45|13274.45|13274.45|13274.45|13265.19|13265.19|0
1695740400000|2023-09-26 15:00:00|13275.7|13275.7|13271.78|13271.78|13279.96|13279.96|13269.28|13269.28|0
1695740700000|2023-09-26 15:05:00|13270.53|13270.53|13261.4|13261.4|13271.44|13271.44|13256.67|13256.67|0
1695741000000|2023-09-26 15:10:00|13259.98|13259.98|13257.09|13257.09|13260.32|13260.32|13254.42|13254.42|0
1695741300000|2023-09-26 15:15:00|13258.51|13258.51|13258.68|13258.68|13262.6|13262.6|13255.85|13255.85|0
1695741600000|2023-09-26 15:20:00|13257.43|13257.43|13253.45|13253.45|13257.43|13257.43|13249.19|13249.19|0
1695741900000|2023-09-26 15:25:00|13252.03|13252.03|13252.76|13252.76|13264.33|13264.33|13252.03|13252.03|0
1695798900000|2023-09-27 07:15:00|13312.51|13312.51|13319.1|13319.1|13319.1|13319.1|13310.01|13310.01|0
1695799200000|2023-09-27 07:20:00|13321.56|13321.56|13325.54|13325.54|13325.54|13325.54|13311.57|13311.57|0
1695799500000|2023-09-27 07:25:00|13327.6|13327.6|13352.19|13352.19|13352.19|13352.19|13323.85|13323.85|0
1695799800000|2023-09-27 07:30:00|13351.78|13351.78|13347.99|13347.99|13354.62|13354.62|13346.35|13346.35|0
1695800100000|2023-09-27 07:35:00|13349.41|13349.41|13343.59|13343.59|13350.6|13350.6|13335.23|13335.23|0
1695800400000|2023-09-27 07:40:00|13348.59|13348.59|13338.73|13338.73|13348.59|13348.59|13338.73|13338.73|0
1695800700000|2023-09-27 07:45:00|13334.47|13334.47|13320.73|13320.73|13334.47|13334.47|13320.73|13320.73|0
1695801000000|2023-09-27 07:50:00|13325.73|13325.73|13330.73|13330.73|13330.73|13330.73|13325.73|13325.73|0
1695801300000|2023-09-27 07:55:00|13329.83|13329.83|13339.25|13339.25|13341.06|13341.06|13329.83|13329.83|0
1695801600000|2023-09-27 08:00:00|13338.84|13338.84|13346.25|13346.25|13346.25|13346.25|13338.02|13338.02|0
1695801900000|2023-09-27 08:05:00|13349.87|13349.87|13360.32|13360.32|13364.58|13364.58|13348.06|13348.06|0
1695802200000|2023-09-27 08:10:00|13361.74|13361.74|13364.92|13364.92|13367.76|13367.76|13358.16|13358.16|0
1695802500000|2023-09-27 08:15:00|13368.67|13368.67|13366.05|13366.05|13368.67|13368.67|13364|13364|0
1695802800000|2023-09-27 08:20:00|13359.8|13359.8|13364.2|13364.2|13371.3|13371.3|13359.8|13359.8|0
1695803100000|2023-09-27 08:25:00|13365.45|13365.45|13352.28|13352.28|13365.45|13365.45|13350.86|13350.86|0
1695803400000|2023-09-27 08:30:00|13353.1|13353.1|13374.86|13374.86|13374.86|13374.86|13352.09|13352.09|0
1695803700000|2023-09-27 08:35:00|13373.44|13373.44|13362.42|13362.42|13378.95|13378.95|13362.42|13362.42|0
1695804000000|2023-09-27 08:40:00|13361|13361|13354.67|13354.67|13361|13361|13353.25|13353.25|0
1695804300000|2023-09-27 08:45:00|13353.42|13353.42|13351.26|13351.26|13358.39|13358.39|13350.92|13350.92|0
1695804600000|2023-09-27 08:50:00|13352.68|13352.68|13362.27|13362.27|13367.78|13367.78|13352.68|13352.68|0
1695804900000|2023-09-27 08:55:00|13364.77|13364.77|13370.28|13370.28|13370.28|13370.28|13364.77|13364.77|0
1695805200000|2023-09-27 09:00:00|13370.99|13370.99|13386.01|13386.01|13388.85|13388.85|13370.28|13370.28|0
1695805500000|2023-09-27 09:05:00|13384.59|13384.59|13379.25|13379.25|13384.59|13384.59|13369.32|13369.32|0
1695805800000|2023-09-27 09:10:00|13380.5|13380.5|13383.37|13383.37|13383.37|13383.37|13380.5|13380.5|0
1695806100000|2023-09-27 09:15:00|13381.95|13381.95|13384.67|13384.67|13384.67|13384.67|13381.95|13381.95|0
1695806400000|2023-09-27 09:20:00|13388.42|13388.42|13386.61|13386.61|13391.25|13391.25|13386.61|13386.61|0
1695806700000|2023-09-27 09:25:00|13381.61|13381.61|13379.68|13379.68|13381.74|13381.74|13378.9|13378.9|0
1695807000000|2023-09-27 09:30:00|13378.45|13378.45|13368.67|13368.67|13380.5|13380.5|13368.67|13368.67|0
1695807300000|2023-09-27 09:35:00|13364.92|13364.92|13360.18|13360.18|13371.25|13371.25|13360.18|13360.18|0
1695807600000|2023-09-27 09:40:00|13357.68|13357.68|13337.75|13337.75|13357.68|13357.68|13337.75|13337.75|0
1695807900000|2023-09-27 09:45:00|13339|13339|13354.17|13354.17|13355.59|13355.59|13339|13339|0
1695808200000|2023-09-27 09:50:00|13355.59|13355.59|13353.44|13353.44|13355.59|13355.59|13353.44|13353.44|0
1695808500000|2023-09-27 09:55:00|13349.18|13349.18|13348.16|13348.16|13349.42|13349.42|13344.92|13344.92|0
1695808800000|2023-09-27 10:00:00|13342.48|13342.48|13335.99|13335.99|13342.48|13342.48|13334.4|13334.4|0
1695809100000|2023-09-27 10:05:00|13339.74|13339.74|13330.55|13330.55|13340.15|13340.15|13330.55|13330.55|0
1695809400000|2023-09-27 10:10:00|13329.3|13329.3|13328.99|13328.99|13334.98|13334.98|13328.39|13328.39|0
1695809700000|2023-09-27 10:15:00|13327.57|13327.57|13328.39|13328.39|13328.8|13328.8|13326.07|13326.07|0
1695810000000|2023-09-27 10:20:00|13327.16|13327.16|13326.75|13326.75|13328.82|13328.82|13326.58|13326.58|0
1695810300000|2023-09-27 10:25:00|13329.59|13329.59|13325.84|13325.84|13329.59|13329.59|13323.17|13323.17|0
1695810600000|2023-09-27 10:30:00|13328.68|13328.68|13335.13|13335.13|13337.97|13337.97|13328.68|13328.68|0
1695810900000|2023-09-27 10:35:00|13333.88|13333.88|13330.86|13330.86|13333.88|13333.88|13327.63|13327.63|0
1695811200000|2023-09-27 10:40:00|13329.44|13329.44|13334.54|13334.54|13334.54|13334.54|13326.72|13326.72|0
1695811500000|2023-09-27 10:45:00|13331.7|13331.7|13332.61|13332.61|13332.61|13332.61|13328.35|13328.35|0
1695811800000|2023-09-27 10:50:00|13335.32|13335.32|13355.93|13355.93|13355.93|13355.93|13334.42|13334.42|0
1695812100000|2023-09-27 10:55:00|13357.35|13357.35|13351.84|13351.84|13357.35|13357.35|13351.84|13351.84|0
1695812400000|2023-09-27 11:00:00|13350.42|13350.42|13356.64|13356.64|13358.06|13358.06|13349.17|13349.17|0
1695812700000|2023-09-27 11:05:00|13359.1|13359.1|13369.76|13369.76|13369.76|13369.76|13359.1|13359.1|0
1695813000000|2023-09-27 11:10:00|13364.76|13364.76|13375.18|13375.18|13375.18|13375.18|13364.76|13364.76|0
1695813300000|2023-09-27 11:15:00|13378.93|13378.93|13376|13376|13378.93|13378.93|13376|13376|0
1695813600000|2023-09-27 11:20:00|13377.42|13377.42|13378.28|13378.28|13379.92|13379.92|13375.61|13375.61|0
1695813900000|2023-09-27 11:25:00|13379.53|13379.53|13383.28|13383.28|13383.28|13383.28|13371.52|13371.52|0
1695814200000|2023-09-27 11:30:00|13380.78|13380.78|13387.56|13387.56|13388.47|13388.47|13380.78|13380.78|0
1695814500000|2023-09-27 11:35:00|13382.56|13382.56|13367.8|13367.8|13383.81|13383.81|13367.8|13367.8|0
1695814800000|2023-09-27 11:40:00|13366.38|13366.38|13388.33|13388.33|13388.33|13388.33|13364.96|13364.96|0
1695815100000|2023-09-27 11:45:00|13389.58|13389.58|13388.34|13388.34|13391.01|13391.01|13388.28|13388.28|0
1695815400000|2023-09-27 11:50:00|13392.09|13392.09|13397.76|13397.76|13397.76|13397.76|13392.09|13392.09|0
1695815700000|2023-09-27 11:55:00|13394.93|13394.93|13396.76|13396.76|13399.18|13399.18|13394.93|13394.93|0
1695816000000|2023-09-27 12:00:00|13395.93|13395.93|13397.28|13397.28|13401.61|13401.61|13395.93|13395.93|0
1695816300000|2023-09-27 12:05:00|13400|13400|13387.56|13387.56|13400|13400|13387.56|13387.56|0
1695816600000|2023-09-27 12:10:00|13387.97|13387.97|13383.88|13383.88|13387.97|13387.97|13383.88|13383.88|0
1695816900000|2023-09-27 12:15:00|13385.13|13385.13|13382.07|13382.07|13385.13|13385.13|13382.07|13382.07|0
1695817200000|2023-09-27 12:20:00|13380.82|13380.82|13388.96|13388.96|13394.83|13394.83|13377.99|13377.99|0
1695817500000|2023-09-27 12:25:00|13386.47|13386.47|13391.8|13391.8|13391.8|13391.8|13386.47|13386.47|0
1695817800000|2023-09-27 12:30:00|13395.55|13395.55|13398.53|13398.53|13400.34|13400.34|13389.71|13389.71|0
1695818100000|2023-09-27 12:35:00|13402.28|13402.28|13395.62|13395.62|13405.89|13405.89|13395.62|13395.62|0
1695818400000|2023-09-27 12:40:00|13394.2|13394.2|13391.37|13391.37|13397.04|13397.04|13388.29|13388.29|0
1695818700000|2023-09-27 12:45:00|13387.11|13387.11|13381.9|13381.9|13389.16|13389.16|13380.65|13380.65|0
1695819000000|2023-09-27 12:50:00|13390.41|13390.41|13385.81|13385.81|13391.83|13391.83|13382.07|13382.07|0
1695819300000|2023-09-27 12:55:00|13387.62|13387.62|13388.63|13388.63|13389.88|13389.88|13387.62|13387.62|0
1695819600000|2023-09-27 13:00:00|13385.79|13385.79|13403.05|13403.05|13403.05|13403.05|13385.79|13385.79|0
1695819900000|2023-09-27 13:05:00|13404.46|13404.46|13411.9|13411.9|13413.32|13413.32|13400.72|13400.72|0
1695820200000|2023-09-27 13:10:00|13415.65|13415.65|13408.79|13408.79|13419.79|13419.79|13408.79|13408.79|0
1695820500000|2023-09-27 13:15:00|13410.21|13410.21|13410.04|13410.04|13411.46|13411.46|13410.04|13410.04|0
1695820800000|2023-09-27 13:20:00|13407.2|13407.2|13403.46|13403.46|13407.37|13407.37|13403.46|13403.46|0
1695821100000|2023-09-27 13:25:00|13399.71|13399.71|13408.04|13408.04|13409.87|13409.87|13399.71|13399.71|0
1695821400000|2023-09-27 13:30:00|13410.87|13410.87|13409.96|13409.96|13424.39|13424.39|13407.13|13407.13|0
1695821700000|2023-09-27 13:35:00|13412.46|13412.46|13385.75|13385.75|13417.63|13417.63|13385.23|13385.23|0
1695822000000|2023-09-27 13:40:00|13384.84|13384.84|13373.59|13373.59|13386.35|13386.35|13368.59|13368.59|0
1695822300000|2023-09-27 13:45:00|13377.85|13377.85|13371.93|13371.93|13389.52|13389.52|13371.93|13371.93|0
1695822600000|2023-09-27 13:50:00|13374.77|13374.77|13379.34|13379.34|13383.6|13383.6|13374.77|13374.77|0
1695822900000|2023-09-27 13:55:00|13377.75|13377.75|13368.72|13368.72|13377.75|13377.75|13364.56|13364.56|0
1695823200000|2023-09-27 14:00:00|13370.14|13370.14|13359.87|13359.87|13372.81|13372.81|13358.04|13358.04|0
1695823500000|2023-09-27 14:05:00|13355.61|13355.61|13354.19|13354.19|13355.61|13355.61|13344.55|13344.55|0
1695823800000|2023-09-27 14:10:00|13352.77|13352.77|13352.63|13352.63|13355.78|13355.78|13347.95|13347.95|0
1695824100000|2023-09-27 14:15:00|13354.05|13354.05|13349.79|13349.79|13354.05|13354.05|13346.04|13346.04|0
1695824400000|2023-09-27 14:20:00|13351.21|13351.21|13368.31|13368.31|13368.31|13368.31|13351.21|13351.21|0
1695824700000|2023-09-27 14:25:00|13365.82|13365.82|13365.98|13365.98|13369.9|13369.9|13364.57|13364.57|0
1695825000000|2023-09-27 14:30:00|13361.73|13361.73|13351.15|13351.15|13361.73|13361.73|13349.39|13349.39|0
1695825300000|2023-09-27 14:35:00|13354.77|13354.77|13349|13349|13357.27|13357.27|13349|13349|0
1695825600000|2023-09-27 14:40:00|13351.5|13351.5|13342.55|13342.55|13352.32|13352.32|13340.05|13340.05|0
1695825900000|2023-09-27 14:45:00|13340.05|13340.05|13339.73|13339.73|13345.06|13345.06|13333.31|13333.31|0
1695826200000|2023-09-27 14:50:00|13336.89|13336.89|13326.89|13326.89|13336.89|13336.89|13322.84|13322.84|0
1695826500000|2023-09-27 14:55:00|13328.7|13328.7|13315.85|13315.85|13329.95|13329.95|13313.01|13313.01|0
1695826800000|2023-09-27 15:00:00|13314.43|13314.43|13318.61|13318.61|13321.19|13321.19|13310.78|13310.78|0
1695827100000|2023-09-27 15:05:00|13319.86|13319.86|13336.71|13336.71|13339.93|13339.93|13319.86|13319.86|0
1695827400000|2023-09-27 15:10:00|13333.87|13333.87|13340.11|13340.11|13341.53|13341.53|13333.87|13333.87|0
1695827700000|2023-09-27 15:15:00|13338.86|13338.86|13325.63|13325.63|13340.28|13340.28|13324.68|13324.68|0
1695828000000|2023-09-27 15:20:00|13326.45|13326.45|13331.1|13331.1|13332.52|13332.52|13326.45|13326.45|0
1695828300000|2023-09-27 15:25:00|13329.68|13329.68|13315.91|13315.91|13331.34|13331.34|13314.66|13314.66|0
1695885300000|2023-09-28 07:15:00|13321.32|13321.32|13352.49|13352.49|13353.74|13353.74|13317.07|13317.07|0
1695885600000|2023-09-28 07:20:00|13351.07|13351.07|13360.93|13360.93|13365.93|13365.93|13351.07|13351.07|0
1695885900000|2023-09-28 07:25:00|13353.83|13353.83|13346.73|13346.73|13355.08|13355.08|13341.56|13341.56|0
1695886200000|2023-09-28 07:30:00|13343.89|13343.89|13330.72|13330.72|13343.89|13343.89|13327.88|13327.88|0
1695886500000|2023-09-28 07:35:00|13333.56|13333.56|13338.9|13338.9|13343.15|13343.15|13333.56|13333.56|0
1695886800000|2023-09-28 07:40:00|13337.48|13337.48|13335.63|13335.63|13341.31|13341.31|13324.7|13324.7|0
1695887100000|2023-09-28 07:45:00|13334.21|13334.21|13334.24|13334.24|13346.99|13346.99|13327.45|13327.45|0
1695887400000|2023-09-28 07:50:00|13331.4|13331.4|13309.06|13309.06|13331.4|13331.4|13307.64|13307.64|0
1695887700000|2023-09-28 07:55:00|13306.56|13306.56|13317.24|13317.24|13317.24|13317.24|13299.46|13299.46|0
1695888000000|2023-09-28 08:00:00|13315.82|13315.82|13295.38|13295.38|13315.82|13315.82|13295.38|13295.38|0
1695888300000|2023-09-28 08:05:00|13292.54|13292.54|13270.66|13270.66|13292.54|13292.54|13261.06|13261.06|0
1695888600000|2023-09-28 08:10:00|13267.82|13267.82|13269.07|13269.07|13273.15|13273.15|13259.3|13259.3|0
1695888900000|2023-09-28 08:15:00|13266.57|13266.57|13261.06|13261.06|13267.99|13267.99|13256.63|13256.63|0
1695889200000|2023-09-28 08:20:00|13259.81|13259.81|13216.12|13216.12|13259.81|13259.81|13216.12|13216.12|0
1695889500000|2023-09-28 08:25:00|13210.44|13210.44|13213.79|13213.79|13219.13|13219.13|13201.86|13201.86|0
1695889800000|2023-09-28 08:30:00|13218.05|13218.05|13215.14|13215.14|13218.05|13218.05|13207.19|13207.19|0
1695890100000|2023-09-28 08:35:00|13217.64|13217.64|13215.31|13215.31|13217.64|13217.64|13203.05|13203.05|0
1695890400000|2023-09-28 08:40:00|13221.56|13221.56|13224.23|13224.23|13227.07|13227.07|13221.56|13221.56|0
1695890700000|2023-09-28 08:45:00|13229.23|13229.23|13233.15|13233.15|13233.15|13233.15|13223.72|13223.72|0
1695891000000|2023-09-28 08:50:00|13231.73|13231.73|13243.4|13243.4|13243.4|13243.4|13231.73|13231.73|0
1695891300000|2023-09-28 08:55:00|13241.98|13241.98|13239.78|13239.78|13246.53|13246.53|13237.28|13237.28|0
1695891600000|2023-09-28 09:00:00|13238.36|13238.36|13233.43|13233.43|13243.52|13243.52|13233.43|13233.43|0
1695891900000|2023-09-28 09:05:00|13232.01|13232.01|13225.42|13225.42|13232.01|13232.01|13222.75|13222.75|0
1695892200000|2023-09-28 09:10:00|13224|13224|13215.49|13215.49|13224|13224|13208.9|13208.9|0
1695892500000|2023-09-28 09:15:00|13214.07|13214.07|13209.53|13209.53|13214.48|13214.48|13208.11|13208.11|0
1695892800000|2023-09-28 09:20:00|13213.28|13213.28|13226.8|13226.8|13229.3|13229.3|13212.03|13212.03|0
1695893100000|2023-09-28 09:25:00|13228.05|13228.05|13219.7|13219.7|13232.14|13232.14|13214.19|13214.19|0
1695893400000|2023-09-28 09:30:00|13222.54|13222.54|13229.81|13229.81|13233.55|13233.55|13222.54|13222.54|0
1695893700000|2023-09-28 09:35:00|13225.55|13225.55|13224.13|13224.13|13228.39|13228.39|13219.87|13219.87|0
1695894000000|2023-09-28 09:40:00|13226.97|13226.97|13240.31|13240.31|13244.57|13244.57|13226.97|13226.97|0
1695894300000|2023-09-28 09:45:00|13237.47|13237.47|13237.64|13237.64|13240.31|13240.31|13237.47|13237.47|0
1695894600000|2023-09-28 09:50:00|13239.06|13239.06|13259.72|13259.72|13259.72|13259.72|13239.06|13239.06|0
1695894900000|2023-09-28 09:55:00|13261.14|13261.14|13274.66|13274.66|13274.66|13274.66|13261.14|13261.14|0
1695895200000|2023-09-28 10:00:00|13276.08|13276.08|13288.17|13288.17|13288.17|13288.17|13276.08|13276.08|0
1695895500000|2023-09-28 10:05:00|13285.33|13285.33|13290.86|13290.86|13290.86|13290.86|13283.91|13283.91|0
1695895800000|2023-09-28 10:10:00|13292.28|13292.28|13297.79|13297.79|13300.62|13300.62|13292.28|13292.28|0
1695896100000|2023-09-28 10:15:00|13296.54|13296.54|13290.86|13290.86|13296.54|13296.54|13290.86|13290.86|0
1695896400000|2023-09-28 10:20:00|13293.7|13293.7|13299.77|13299.77|13301.19|13301.19|13290.86|13290.86|0
1695896700000|2023-09-28 10:25:00|13298.35|13298.35|13303.86|13303.86|13303.86|13303.86|13293.18|13293.18|0
1695897000000|2023-09-28 10:30:00|13302.44|13302.44|13305.28|13305.28|13310.61|13310.61|13302.44|13302.44|0
1695897300000|2023-09-28 10:35:00|13309.54|13309.54|13310.78|13310.78|13312.2|13312.2|13309.54|13309.54|0
1695897600000|2023-09-28 10:40:00|13312.2|13312.2|13315.09|13315.09|13319.35|13319.35|13312.2|13312.2|0
1695897900000|2023-09-28 10:45:00|13317.93|13317.93|13320.19|13320.19|13320.19|13320.19|13310.44|13310.44|0
1695898200000|2023-09-28 10:50:00|13317.35|13317.35|13309.32|13309.32|13317.35|13317.35|13309.32|13309.32|0
1695898500000|2023-09-28 10:55:00|13306.82|13306.82|13309.49|13309.49|13310.91|13310.91|13301.15|13301.15|0
1695898800000|2023-09-28 11:00:00|13308.24|13308.24|13300.07|13300.07|13308.24|13308.24|13297.4|13297.4|0
1695899100000|2023-09-28 11:05:00|13302.91|13302.91|13299.23|13299.23|13303.98|13303.98|13297.21|13297.21|0
1695899400000|2023-09-28 11:10:00|13298.41|13298.41|13298.82|13298.82|13304.49|13304.49|13294.9|13294.9|0
1695899700000|2023-09-28 11:15:00|13300.24|13300.24|13297.4|13297.4|13306.65|13306.65|13297.4|13297.4|0
1695900000000|2023-09-28 11:20:00|13298.65|13298.65|13309.49|13309.49|13309.49|13309.49|13298.65|13298.65|0
1695900300000|2023-09-28 11:25:00|13308.24|13308.24|13308.41|13308.41|13312.16|13312.16|13305.4|13305.4|0
1695900600000|2023-09-28 11:30:00|13307.16|13307.16|13289.22|13289.22|13307.16|13307.16|13289.22|13289.22|0
1695900900000|2023-09-28 11:35:00|13290.64|13290.64|13279.23|13279.23|13290.64|13290.64|13277.98|13277.98|0
1695901200000|2023-09-28 11:40:00|13276.39|13276.39|13279.4|13279.4|13279.4|13279.4|13275.14|13275.14|0
1695901500000|2023-09-28 11:45:00|13280.65|13280.65|13287.58|13287.58|13294.16|13294.16|13280.65|13280.65|0
1695901800000|2023-09-28 11:50:00|13286.33|13286.33|13290.02|13290.02|13292.91|13292.91|13285.08|13285.08|0
1695902100000|2023-09-28 11:55:00|13288.6|13288.6|13295.7|13295.7|13295.7|13295.7|13288.6|13288.6|0
1695902400000|2023-09-28 12:00:00|13294.45|13294.45|13308.3|13308.3|13308.3|13308.3|13294.45|13294.45|0
1695902700000|2023-09-28 12:05:00|13313.98|13313.98|13318.75|13318.75|13324.09|13324.09|13313.98|13313.98|0
1695903000000|2023-09-28 12:10:00|13317.33|13317.33|13303.48|13303.48|13317.33|13317.33|13303.48|13303.48|0
1695903300000|2023-09-28 12:15:00|13302.06|13302.06|13306.15|13306.15|13306.15|13306.15|13296.89|13296.89|0
1695903600000|2023-09-28 12:20:00|13308.98|13308.98|13302.4|13302.4|13308.98|13308.98|13302.4|13302.4|0
1695903900000|2023-09-28 12:25:00|13300.98|13300.98|13302.57|13302.57|13302.57|13302.57|13300.98|13300.98|0
1695904200000|2023-09-28 12:30:00|13299.73|13299.73|13321.59|13321.59|13321.59|13321.59|13298.48|13298.48|0
1695904500000|2023-09-28 12:35:00|13320.35|13320.35|13318.2|13318.2|13327.96|13327.96|13315.87|13315.87|0
1695904800000|2023-09-28 12:40:00|13313.94|13313.94|13308.26|13308.26|13318.03|13318.03|13308.26|13308.26|0
1695905100000|2023-09-28 12:45:00|13306.84|13306.84|13295.61|13295.61|13306.84|13306.84|13294.36|13294.36|0
1695905400000|2023-09-28 12:50:00|13294.36|13294.36|13309.8|13309.8|13309.8|13309.8|13290.27|13290.27|0
1695905700000|2023-09-28 12:55:00|13313.55|13313.55|13313.73|13313.73|13316.74|13316.74|13304.34|13304.34|0
1695906000000|2023-09-28 13:00:00|13317.99|13317.99|13323.5|13323.5|13326.34|13326.34|13316.57|13316.57|0
1695906300000|2023-09-28 13:05:00|13324.92|13324.92|13335.64|13335.64|13341.15|13341.15|13324.92|13324.92|0
1695906600000|2023-09-28 13:10:00|13334.73|13334.73|13332.75|13332.75|13337.01|13337.01|13329.06|13329.06|0
1695906900000|2023-09-28 13:15:00|13334|13334|13332.58|13332.58|13335.42|13335.42|13328.66|13328.66|0
1695907200000|2023-09-28 13:20:00|13331.16|13331.16|13336.67|13336.67|13339.51|13339.51|13331.16|13331.16|0
1695907500000|2023-09-28 13:25:00|13335.42|13335.42|13345.36|13345.36|13345.36|13345.36|13335.42|13335.42|0
1695907800000|2023-09-28 13:30:00|13343.94|13343.94|13366.03|13366.03|13366.03|13366.03|13330.08|13330.08|0
1695908100000|2023-09-28 13:35:00|13364.61|13364.61|13361.77|13361.77|13364.61|13364.61|13352|13352|0
1695908400000|2023-09-28 13:40:00|13373.01|13373.01|13362.68|13362.68|13382.95|13382.95|13362.68|13362.68|0
1695908700000|2023-09-28 13:45:00|13363.93|13363.93|13355.8|13355.8|13365.34|13365.34|13350.8|13350.8|0
1695909000000|2023-09-28 13:50:00|13357.22|13357.22|13364.1|13364.1|13365.93|13365.93|13355.99|13355.99|0
1695909300000|2023-09-28 13:55:00|13362.68|13362.68|13365.01|13365.01|13366.42|13366.42|13361.26|13361.26|0
1695909600000|2023-09-28 14:00:00|13363.59|13363.59|13376.36|13376.36|13376.36|13376.36|13363.59|13363.59|0
1695909900000|2023-09-28 14:05:00|13373.52|13373.52|13385.87|13385.87|13385.87|13385.87|13368.52|13368.52|0
1695910200000|2023-09-28 14:10:00|13384.62|13384.62|13383.03|13383.03|13384.62|13384.62|13380.19|13380.19|0
1695910500000|2023-09-28 14:15:00|13381.61|13381.61|13397.96|13397.96|13397.96|13397.96|13381.61|13381.61|0
1695910800000|2023-09-28 14:20:00|13399.21|13399.21|13398.87|13398.87|13404.38|13404.38|13398.7|13398.7|0
1695911100000|2023-09-28 14:25:00|13397.45|13397.45|13405.46|13405.46|13406.88|13406.88|13393.37|13393.37|0
1695911400000|2023-09-28 14:30:00|13404.04|13404.04|13396.6|13396.6|13405.46|13405.46|13384.94|13384.94|0
1695911700000|2023-09-28 14:35:00|13400.86|13400.86|13406.24|13406.24|13412.83|13412.83|13400.86|13400.86|0
1695912000000|2023-09-28 14:40:00|13404.83|13404.83|13416.23|13416.23|13419.11|13419.11|13403.41|13403.41|0
1695912300000|2023-09-28 14:45:00|13414.81|13414.81|13426.1|13426.1|13426.1|13426.1|13413.39|13413.39|0
1695912600000|2023-09-28 14:50:00|13427.91|13427.91|13425.88|13425.88|13427.91|13427.91|13418.61|13418.61|0
1695912900000|2023-09-28 14:55:00|13429.63|13429.63|13434.15|13434.15|13434.15|13434.15|13427.39|13427.39|0
1695913200000|2023-09-28 15:00:00|13432.73|13432.73|13448.06|13448.06|13448.06|13448.06|13427.22|13427.22|0
1695913500000|2023-09-28 15:05:00|13446.64|13446.64|13460.16|13460.16|13461.58|13461.58|13446.64|13446.64|0
1695913800000|2023-09-28 15:10:00|13458.74|13458.74|13448.08|13448.08|13458.74|13458.74|13446.47|13446.47|0
1695914100000|2023-09-28 15:15:00|13446.66|13446.66|13444.33|13444.33|13448.08|13448.08|13442.91|13442.91|0
1695914400000|2023-09-28 15:20:00|13442.52|13442.52|13452.79|13452.79|13452.79|13452.79|13442.52|13442.52|0
1695914700000|2023-09-28 15:25:00|13451.37|13451.37|13461.93|13461.93|13461.93|13461.93|13451.2|13451.2|0
1695971700000|2023-09-29 07:15:00|13661.31|13661.31|13679.59|13679.59|13680.84|13680.84|13661.31|13661.31|0
1695972000000|2023-09-29 07:20:00|13678.18|13678.18|13691.35|13691.35|13695.61|13695.61|13676.76|13676.76|0
1695972300000|2023-09-29 07:25:00|13685.67|13685.67|13681.58|13681.58|13689.59|13689.59|13681.58|13681.58|0
1695972600000|2023-09-29 07:30:00|13685.33|13685.33|13676.97|13676.97|13692.94|13692.94|13672.71|13672.71|0
1695972900000|2023-09-29 07:35:00|13669.87|13669.87|13689.13|13689.13|13689.13|13689.13|13669.87|13669.87|0
1695973200000|2023-09-29 07:40:00|13687.88|13687.88|13682.07|13682.07|13695.59|13695.59|13682.07|13682.07|0
1695973500000|2023-09-29 07:45:00|13679.23|13679.23|13702.7|13702.7|13704.12|13704.12|13679.23|13679.23|0
1695973800000|2023-09-29 07:50:00|13699.86|13699.86|13690.44|13690.44|13699.86|13699.86|13690.44|13690.44|0
1695974100000|2023-09-29 07:55:00|13689.19|13689.19|13699.12|13699.12|13699.12|13699.12|13689.19|13689.19|0
1695974400000|2023-09-29 08:00:00|13703.38|13703.38|13702.53|13702.53|13704.8|13704.8|13692.53|13692.53|0
1695974700000|2023-09-29 08:05:00|13705.37|13705.37|13696.28|13696.28|13705.37|13705.37|13692.36|13692.36|0
1695975000000|2023-09-29 08:10:00|13691.28|13691.28|13691.28|13691.28|13694.9|13694.9|13690.38|13690.38|0
1695975300000|2023-09-29 08:15:00|13685.61|13685.61|13677.09|13677.09|13685.61|13685.61|13677.09|13677.09|0
1695975600000|2023-09-29 08:20:00|13678.51|13678.51|13696.45|13696.45|13696.45|13696.45|13678.51|13678.51|0
1695975900000|2023-09-29 08:25:00|13693.95|13693.95|13695.15|13695.15|13695.15|13695.15|13690.9|13690.9|0
1695976200000|2023-09-29 08:30:00|13696.96|13696.96|13680.91|13680.91|13701.06|13701.06|13680.91|13680.91|0
1695976500000|2023-09-29 08:35:00|13685.17|13685.17|13697.43|13697.43|13697.43|13697.43|13685.17|13685.17|0
1695976800000|2023-09-29 08:40:00|13701.69|13701.69|13705.61|13705.61|13705.61|13705.61|13701.69|13701.69|0
1695977100000|2023-09-29 08:45:00|13708.45|13708.45|13702.77|13702.77|13708.45|13708.45|13702.77|13702.77|0
1695977400000|2023-09-29 08:50:00|13705.27|13705.27|13708.34|13708.34|13708.34|13708.34|13700.67|13700.67|0
1695977700000|2023-09-29 08:55:00|13704.08|13704.08|13703.34|13703.34|13704.08|13704.08|13699.08|13699.08|0
1695978000000|2023-09-29 09:00:00|13704.76|13704.76|13711|13711|13711|13711|13701.92|13701.92|0
1695978300000|2023-09-29 09:05:00|13713.84|13713.84|13725.77|13725.77|13725.77|13725.77|13709.58|13709.58|0
1695978600000|2023-09-29 09:10:00|13730.77|13730.77|13736.1|13736.1|13737.52|13737.52|13730.77|13730.77|0
1695978900000|2023-09-29 09:15:00|13740.36|13740.36|13738.77|13738.77|13748.24|13748.24|13738.77|13738.77|0
1695979200000|2023-09-29 09:20:00|13737.52|13737.52|13725.95|13725.95|13737.52|13737.52|13718.11|13718.11|0
1695979500000|2023-09-29 09:25:00|13727.37|13727.37|13734.47|13734.47|13734.47|13734.47|13727.37|13727.37|0
1695979800000|2023-09-29 09:30:00|13727.37|13727.37|13727.37|13727.37|13727.37|13727.37|13727.37|13727.37|0
1695980100000|2023-09-29 09:35:00|13733.62|13733.62|13738.63|13738.63|13739.87|13739.87|13733.62|13733.62|0
1695980400000|2023-09-29 09:40:00|13734.89|13734.89|13729.21|13729.21|13734.89|13734.89|13729.21|13729.21|0
1695980700000|2023-09-29 09:45:00|13730.46|13730.46|13729.04|13729.04|13730.46|13730.46|13729.04|13729.04|0
1695981000000|2023-09-29 09:50:00|13725.29|13725.29|13721.53|13721.53|13729.03|13729.03|13720.28|13720.28|0
1695981300000|2023-09-29 09:55:00|13720.28|13720.28|13716.94|13716.94|13724.03|13724.03|13716.94|13716.94|0
1695981600000|2023-09-29 10:00:00|13711.94|13711.94|13695.59|13695.59|13711.94|13711.94|13695.59|13695.59|0
1695981900000|2023-09-29 10:05:00|13698.42|13698.42|13699.67|13699.67|13699.67|13699.67|13698.42|13698.42|0
1695982200000|2023-09-29 10:10:00|13701.09|13701.09|13700.06|13700.06|13701.09|13701.09|13698.25|13698.25|0
1695982500000|2023-09-29 10:15:00|13700.97|13700.97|13703.11|13703.11|13703.93|13703.93|13697.68|13697.68|0
1695982800000|2023-09-29 10:20:00|13700.27|13700.27|13701.27|13701.27|13704.53|13704.53|13696.56|13696.56|0
1695983100000|2023-09-29 10:25:00|13700.04|13700.04|13690.82|13690.82|13701.68|13701.68|13690.82|13690.82|0
1695983400000|2023-09-29 10:30:00|13687.98|13687.98|13681.03|13681.03|13688.31|13688.31|13681.03|13681.03|0
1695983700000|2023-09-29 10:35:00|13671.09|13671.09|13660.64|13660.64|13671.09|13671.09|13660.64|13660.64|0
1695984000000|2023-09-29 10:40:00|13661.89|13661.89|13670.65|13670.65|13670.65|13670.65|13658.71|13658.71|0
1695984300000|2023-09-29 10:45:00|13671.06|13671.06|13683.78|13683.78|13683.78|13683.78|13671.06|13671.06|0
1695984600000|2023-09-29 10:50:00|13682.95|13682.95|13688.87|13688.87|13688.87|13688.87|13679.12|13679.12|0
1695984900000|2023-09-29 10:55:00|13686.03|13686.03|13686.94|13686.94|13686.94|13686.94|13684.22|13684.22|0
1695985200000|2023-09-29 11:00:00|13684.44|13684.44|13687.72|13687.72|13688.52|13688.52|13684.44|13684.44|0
1695985500000|2023-09-29 11:05:00|13686.3|13686.3|13694.23|13694.23|13694.23|13694.23|13686.3|13686.3|0
1695985800000|2023-09-29 11:10:00|13688.55|13688.55|13684.29|13684.29|13688.55|13688.55|13684.29|13684.29|0
1695986100000|2023-09-29 11:15:00|13687.13|13687.13|13703.49|13703.49|13703.49|13703.49|13687.13|13687.13|0
1695986400000|2023-09-29 11:20:00|13704.39|13704.39|13705.3|13705.3|13705.3|13705.3|13703.88|13703.88|0
1695987000000|2023-09-29 11:30:00|13706.54|13706.54|13696.18|13696.18|13713.35|13713.35|13696.18|13696.18|0
1695987300000|2023-09-29 11:35:00|13691.92|13691.92|13676.41|13676.41|13691.92|13691.92|13671.08|13671.08|0
1695987600000|2023-09-29 11:40:00|13673.91|13673.91|13682.55|13682.55|13682.55|13682.55|13673.91|13673.91|0
1695987900000|2023-09-29 11:45:00|13685.39|13685.39|13691.29|13691.29|13691.29|13691.29|13684.98|13684.98|0
1695988200000|2023-09-29 11:50:00|13689.87|13689.87|13676.53|13676.53|13689.87|13689.87|13675.28|13675.28|0
1695988500000|2023-09-29 11:55:00|13677.35|13677.35|13677.35|13677.35|13677.35|13677.35|13677.35|13677.35|0
1695988800000|2023-09-29 12:00:00|13674.51|13674.51|13688.94|13688.94|13690.36|13690.36|13674.51|13674.51|0
1695989100000|2023-09-29 12:05:00|13690.36|13690.36|13699.27|13699.27|13699.27|13699.27|13688.94|13688.94|0
1695989400000|2023-09-29 12:10:00|13700.69|13700.69|13713.53|13713.53|13713.53|13713.53|13700.69|13700.69|0
1695989700000|2023-09-29 12:15:00|13716.37|13716.37|13713.53|13713.53|13716.37|13716.37|13713.53|13713.53|0
1695990000000|2023-09-29 12:20:00|13716.37|13716.37|13709.63|13709.63|13716.37|13716.37|13706.94|13706.94|0
1695990300000|2023-09-29 12:25:00|13712.46|13712.46|13716.72|13716.72|13716.72|13716.72|13712.46|13712.46|0
1695990600000|2023-09-29 12:30:00|13713.88|13713.88|13714.86|13714.86|13732.61|13732.61|13713.88|13713.88|0
1695990900000|2023-09-29 12:35:00|13716.11|13716.11|13730.85|13730.85|13730.85|13730.85|13716.11|13716.11|0
1695991200000|2023-09-29 12:40:00|13728.01|13728.01|13710.87|13710.87|13728.01|13728.01|13710.87|13710.87|0
1695991500000|2023-09-29 12:45:00|13707.25|13707.25|13704.67|13704.67|13707.25|13707.25|13704.67|13704.67|0
1695991800000|2023-09-29 12:50:00|13700.92|13700.92|13685.63|13685.63|13700.92|13700.92|13685.63|13685.63|0
1695992100000|2023-09-29 12:55:00|13683.13|13683.13|13690.75|13690.75|13690.75|13690.75|13683.13|13683.13|0
1695992400000|2023-09-29 13:00:00|13696.43|13696.43|13693.59|13693.59|13696.43|13696.43|13693.59|13693.59|0
1695992700000|2023-09-29 13:05:00|13687.91|13687.91|13683.04|13683.04|13688.77|13688.77|13683.04|13683.04|0
1695993000000|2023-09-29 13:10:00|13680.2|13680.2|13684.86|13684.86|13686.91|13686.91|13673.11|13673.11|0
1695993300000|2023-09-29 13:15:00|13683.05|13683.05|13692.06|13692.06|13692.47|13692.47|13683.05|13683.05|0
1695993600000|2023-09-29 13:20:00|13690.26|13690.26|13685.26|13685.26|13690.26|13690.26|13685.26|13685.26|0
1695993900000|2023-09-29 13:25:00|13685.67|13685.67|13690.97|13690.97|13690.97|13690.97|13684.41|13684.41|0
1695994200000|2023-09-29 13:30:00|13688.14|13688.14|13672.46|13672.46|13688.14|13688.14|13672.46|13672.46|0
1695994500000|2023-09-29 13:35:00|13673.37|13673.37|13684.59|13684.59|13685.12|13685.12|13668.02|13668.02|0
1695994800000|2023-09-29 13:40:00|13676.08|13676.08|13673.01|13673.01|13678.18|13678.18|13669.66|13669.66|0
1695995100000|2023-09-29 13:45:00|13675.51|13675.51|13679.94|13679.94|13683.86|13683.86|13675.51|13675.51|0
1695995400000|2023-09-29 13:50:00|13677.1|13677.1|13686.99|13686.99|13686.99|13686.99|13672.23|13672.23|0
1695995700000|2023-09-29 13:55:00|13682.74|13682.74|13686.16|13686.16|13687.41|13687.41|13682.24|13682.24|0
1695996000000|2023-09-29 14:00:00|13687.41|13687.41|13696.61|13696.61|13700.53|13700.53|13684.91|13684.91|0
1695996300000|2023-09-29 14:05:00|13695.19|13695.19|13676.98|13676.98|13697.52|13697.52|13672.89|13672.89|0
1695996600000|2023-09-29 14:10:00|13680.73|13680.73|13654.4|13654.4|13680.73|13680.73|13652.98|13652.98|0
1695996900000|2023-09-29 14:15:00|13657.24|13657.24|13657.8|13657.8|13661.72|13661.72|13652.59|13652.59|0
1695997200000|2023-09-29 14:20:00|13656.38|13656.38|13628.39|13628.39|13656.38|13656.38|13628.39|13628.39|0
1695997500000|2023-09-29 14:25:00|13632.14|13632.14|13630.85|13630.85|13635.89|13635.89|13627.5|13627.5|0
1695997800000|2023-09-29 14:30:00|13630.43|13630.43|13663.24|13663.24|13663.24|13663.24|13630.43|13630.43|0
1695998100000|2023-09-29 14:35:00|13661.82|13661.82|13660.57|13660.57|13663.24|13663.24|13658.07|13658.07|0
1695998400000|2023-09-29 14:40:00|13657.73|13657.73|13654.15|13654.15|13657.73|13657.73|13647.57|13647.57|0
1695998700000|2023-09-29 14:45:00|13660.4|13660.4|13668.19|13668.19|13668.19|13668.19|13658.98|13658.98|0
1695999000000|2023-09-29 14:50:00|13669.1|13669.1|13669.22|13669.22|13669.22|13669.22|13664.96|13664.96|0
1695999300000|2023-09-29 14:55:00|13667.8|13667.8|13655.33|13655.33|13671.61|13671.61|13655.33|13655.33|0
1695999600000|2023-09-29 15:00:00|13653.91|13653.91|13632.87|13632.87|13653.91|13653.91|13632.87|13632.87|0
1695999900000|2023-09-29 15:05:00|13631.06|13631.06|13622.2|13622.2|13631.06|13631.06|13622.2|13622.2|0
1696000200000|2023-09-29 15:10:00|13625.04|13625.04|13619.06|13619.06|13628.79|13628.79|13617.53|13617.53|0
1696000500000|2023-09-29 15:15:00|13620.47|13620.47|13622.36|13622.36|13622.36|13622.36|13611.91|13611.91|0
1696000800000|2023-09-29 15:20:00|13624.17|13624.17|13646.17|13646.17|13646.17|13646.17|13621.71|13621.71|0
1696001100000|2023-09-29 15:25:00|13646.58|13646.58|13630.76|13630.76|13648.8|13648.8|13628.53|13628.53|0
1696230900000|2023-10-02 07:15:00|13589.7|13589.7|13599.81|13599.81|13602.65|13602.65|13586.12|13586.12|0
1696231200000|2023-10-02 07:20:00|13604.81|13604.81|13610.21|13610.21|13618.73|13618.73|13604.81|13604.81|0
1696231500000|2023-10-02 07:25:00|13613.05|13613.05|13613.05|13613.05|13621.56|13621.56|13613.05|13613.05|0
1696231800000|2023-10-02 07:30:00|13603.05|13603.05|13604.45|13604.45|13608.2|13608.2|13587.44|13587.44|0
1696232100000|2023-10-02 07:35:00|13605.87|13605.87|13617.29|13617.29|13618.71|13618.71|13605.87|13605.87|0
1696232400000|2023-10-02 07:40:00|13609.79|13609.79|13608.51|13608.51|13617.02|13617.02|13608.51|13608.51|0
1696232700000|2023-10-02 07:45:00|13607.09|13607.09|13604.59|13604.59|13607.09|13607.09|13600.33|13600.33|0
1696233000000|2023-10-02 07:50:00|13607.09|13607.09|13601.92|13601.92|13607.09|13607.09|13601.92|13601.92|0
1696233300000|2023-10-02 07:55:00|13603.17|13603.17|13603.65|13603.65|13603.65|13603.65|13592.97|13592.97|0
1696233600000|2023-10-02 08:00:00|13602.23|13602.23|13604.11|13604.11|13614.61|13614.61|13602.23|13602.23|0
1696233900000|2023-10-02 08:05:00|13606.61|13606.61|13604.28|13604.28|13606.61|13606.61|13598.6|13598.6|0
1696234200000|2023-10-02 08:10:00|13602.47|13602.47|13602.08|13602.08|13602.47|13602.47|13600.66|13600.66|0
1696234500000|2023-10-02 08:15:00|13599.24|13599.24|13588.39|13588.39|13599.24|13599.24|13588.39|13588.39|0
1696234800000|2023-10-02 08:20:00|13589.81|13589.81|13588.39|13588.39|13592.65|13592.65|13586.97|13586.97|0
1696235100000|2023-10-02 08:25:00|13579.88|13579.88|13580.57|13580.57|13582.38|13582.38|13579.88|13579.88|0
1696235400000|2023-10-02 08:30:00|13566.37|13566.37|13550.02|13550.02|13566.37|13566.37|13548.6|13548.6|0
1696235700000|2023-10-02 08:35:00|13544.34|13544.34|13547.18|13547.18|13547.18|13547.18|13541.5|13541.5|0
1696236000000|2023-10-02 08:40:00|13544.34|13544.34|13529.41|13529.41|13544.34|13544.34|13528.16|13528.16|0
1696236300000|2023-10-02 08:45:00|13528.51|13528.51|13522.43|13522.43|13529.92|13529.92|13522.43|13522.43|0
1696236600000|2023-10-02 08:50:00|13519.59|13519.59|13502.49|13502.49|13519.59|13519.59|13496.25|13496.25|0
1696236900000|2023-10-02 08:55:00|13505.33|13505.33|13503.91|13503.91|13513.17|13513.17|13503.91|13503.91|0
1696237200000|2023-10-02 09:00:00|13502.49|13502.49|13484.66|13484.66|13502.49|13502.49|13484.66|13484.66|0
1696237500000|2023-10-02 09:05:00|13486.31|13486.31|13483.98|13483.98|13486.31|13486.31|13474.05|13474.05|0
1696237800000|2023-10-02 09:10:00|13477.73|13477.73|13488.24|13488.24|13489.66|13489.66|13477.73|13477.73|0
1696238100000|2023-10-02 09:15:00|13478.3|13478.3|13474.56|13474.56|13478.3|13478.3|13467.06|13467.06|0
1696238400000|2023-10-02 09:20:00|13478.81|13478.81|13478.81|13478.81|13478.81|13478.81|13478.81|13478.81|0
1696238700000|2023-10-02 09:25:00|13482.56|13482.56|13477.66|13477.66|13493.81|13493.81|13475.16|13475.16|0
1696239000000|2023-10-02 09:30:00|13476.76|13476.76|13477.62|13477.62|13477.62|13477.62|13474.95|13474.95|0
1696239300000|2023-10-02 09:35:00|13475.57|13475.57|13474.32|13474.32|13475.57|13475.57|13474.32|13474.32|0
1696239600000|2023-10-02 09:40:00|13476.82|13476.82|13483.91|13483.91|13483.91|13483.91|13476.82|13476.82|0
1696239900000|2023-10-02 09:45:00|13485.16|13485.16|13486.58|13486.58|13486.58|13486.58|13479.48|13479.48|0
1696240200000|2023-10-02 09:50:00|13484.08|13484.08|13486.92|13486.92|13486.92|13486.92|13484.08|13484.08|0
1696240500000|2023-10-02 09:55:00|13484.08|13484.08|13486.92|13486.92|13486.92|13486.92|13484.08|13484.08|0
1696240800000|2023-10-02 10:00:00|13485.5|13485.5|13489.76|13489.76|13489.76|13489.76|13485.5|13485.5|0
1696241100000|2023-10-02 10:05:00|13487.26|13487.26|13496.35|13496.35|13499.19|13499.19|13487.26|13487.26|0
1696241400000|2023-10-02 10:10:00|13491.35|13491.35|13489.8|13489.8|13495.48|13495.48|13485.54|13485.54|0
1696241700000|2023-10-02 10:15:00|13488.55|13488.55|13500.82|13500.82|13500.82|13500.82|13488.55|13488.55|0
1696242000000|2023-10-02 10:20:00|13502.07|13502.07|13504.91|13504.91|13517.4|13517.4|13499.57|13499.57|0
1696242300000|2023-10-02 10:25:00|13503.49|13503.49|13496|13496|13507.75|13507.75|13496|13496|0
1696242600000|2023-10-02 10:30:00|13489.75|13489.75|13496.29|13496.29|13499.24|13499.24|13485.49|13485.49|0
1696242900000|2023-10-02 10:35:00|13500.55|13500.55|13491.29|13491.29|13500.55|13500.55|13489.87|13489.87|0
1696243500000|2023-10-02 10:45:00|13496.29|13496.29|13503.22|13503.22|13504.64|13504.64|13496.29|13496.29|0
1696243800000|2023-10-02 10:50:00|13499.47|13499.47|13489.19|13489.19|13506.97|13506.97|13489.19|13489.19|0
1696244100000|2023-10-02 10:55:00|13487.94|13487.94|13487.94|13487.94|13492.94|13492.94|13487.94|13487.94|0
1696244400000|2023-10-02 11:00:00|13485.44|13485.44|13489.7|13489.7|13489.7|13489.7|13485.44|13485.44|0
1696244700000|2023-10-02 11:05:00|13491.12|13491.12|13492.54|13492.54|13492.54|13492.54|13491.12|13491.12|0
1696245000000|2023-10-02 11:10:00|13496.29|13496.29|13494.52|13494.52|13498.27|13498.27|13494.52|13494.52|0
1696245300000|2023-10-02 11:15:00|13498.78|13498.78|13498.78|13498.78|13498.78|13498.78|13498.78|13498.78|0
1696245600000|2023-10-02 11:20:00|13500.59|13500.59|13517.16|13517.16|13517.16|13517.16|13500.59|13500.59|0
1696245900000|2023-10-02 11:25:00|13520|13520|13519.63|13519.63|13520|13520|13517.16|13517.16|0
1696246200000|2023-10-02 11:30:00|13521.27|13521.27|13512.01|13512.01|13521.27|13521.27|13512.01|13512.01|0
1696246500000|2023-10-02 11:35:00|13514.51|13514.51|13513.09|13513.09|13518.77|13518.77|13513.09|13513.09|0
1696246800000|2023-10-02 11:40:00|13511.67|13511.67|13493.9|13493.9|13512.92|13512.92|13493.9|13493.9|0
1696247100000|2023-10-02 11:45:00|13495.32|13495.32|13495.32|13495.32|13495.32|13495.32|13495.32|13495.32|0
1696247400000|2023-10-02 11:50:00|13499.58|13499.58|13493.91|13493.91|13501.41|13501.41|13493.91|13493.91|0
1696247700000|2023-10-02 11:55:00|13492.49|13492.49|13488.74|13488.74|13492.49|13492.49|13488.74|13488.74|0
1696248000000|2023-10-02 12:00:00|13487.32|13487.32|13481.5|13481.5|13487.32|13487.32|13481.5|13481.5|0
1696248300000|2023-10-02 12:05:00|13482.92|13482.92|13478.66|13478.66|13482.92|13482.92|13477.75|13477.75|0
1696248900000|2023-10-02 12:15:00|13477.07|13477.07|13474.74|13474.74|13478.49|13478.49|13471.74|13471.74|0
1696249200000|2023-10-02 12:20:00|13477.24|13477.24|13468.2|13468.2|13478.66|13478.66|13468.2|13468.2|0
1696249500000|2023-10-02 12:25:00|13465.74|13465.74|13466.73|13466.73|13466.73|13466.73|13464.1|13464.1|0
1696249800000|2023-10-02 12:30:00|13468.15|13468.15|13453.51|13453.51|13468.15|13468.15|13453.51|13453.51|0
1696250100000|2023-10-02 12:35:00|13454.76|13454.76|13456.1|13456.1|13457.86|13457.86|13453.6|13453.6|0
1696250400000|2023-10-02 12:40:00|13453.63|13453.63|13453.63|13453.63|13453.63|13453.63|13453.63|13453.63|0
1696250700000|2023-10-02 12:45:00|13451.13|13451.13|13453.46|13453.46|13453.46|13453.46|13449.71|13449.71|0
1696251000000|2023-10-02 12:50:00|13449.85|13449.85|13428.27|13428.27|13449.85|13449.85|13428.27|13428.27|0
1696251300000|2023-10-02 12:55:00|13424.01|13424.01|13428.94|13428.94|13433.2|13433.2|13419.01|13419.01|0
1696251600000|2023-10-02 13:00:00|13426.89|13426.89|13405.18|13405.18|13426.89|13426.89|13403.51|13403.51|0
1696251900000|2023-10-02 13:05:00|13413.93|13413.93|13391.33|13391.33|13413.93|13413.93|13388.83|13388.83|0
1696252200000|2023-10-02 13:10:00|13386.33|13386.33|13399.68|13399.68|13399.68|13399.68|13386.33|13386.33|0
1696252500000|2023-10-02 13:15:00|13402.14|13402.14|13400.46|13400.46|13402.14|13402.14|13396.71|13396.71|0
1696252800000|2023-10-02 13:20:00|13395.46|13395.46|13395.63|13395.63|13404.38|13404.38|13395.46|13395.46|0
1696253100000|2023-10-02 13:25:00|13391.89|13391.89|13402.96|13402.96|13402.96|13402.96|13391.89|13391.89|0
1696253400000|2023-10-02 13:30:00|13401.71|13401.71|13424.71|13424.71|13426.13|13426.13|13401.71|13401.71|0
1696253700000|2023-10-02 13:35:00|13428.97|13428.97|13426.46|13426.46|13437.71|13437.71|13422.61|13422.61|0
1696254000000|2023-10-02 13:40:00|13425.55|13425.55|13391.61|13391.61|13425.55|13425.55|13388.59|13388.59|0
1696254300000|2023-10-02 13:45:00|13387.36|13387.36|13395.39|13395.39|13395.39|13395.39|13381.2|13381.2|0
1696254600000|2023-10-02 13:50:00|13394.14|13394.14|13365.84|13365.84|13396.81|13396.81|13365.84|13365.84|0
1696254900000|2023-10-02 13:55:00|13369.59|13369.59|13371.66|13371.66|13379.67|13379.67|13369.59|13369.59|0
1696255200000|2023-10-02 14:00:00|13370.24|13370.24|13391.19|13391.19|13400.27|13400.27|13370.24|13370.24|0
1696255500000|2023-10-02 14:05:00|13392.61|13392.61|13373.88|13373.88|13395.45|13395.45|13373.88|13373.88|0
1696255800000|2023-10-02 14:10:00|13375.13|13375.13|13355.65|13355.65|13376.38|13376.38|13355.65|13355.65|0
1696256100000|2023-10-02 14:15:00|13357.07|13357.07|13365.37|13365.37|13369.62|13369.62|13357.07|13357.07|0
1696256400000|2023-10-02 14:20:00|13362.53|13362.53|13341.93|13341.93|13362.53|13362.53|13322.74|13322.74|0
1696256700000|2023-10-02 14:25:00|13347.61|13347.61|13342.11|13342.11|13352.09|13352.09|13337.11|13337.11|0
1696257000000|2023-10-02 14:30:00|13327.51|13327.51|13347.62|13347.62|13347.62|13347.62|13327.51|13327.51|0
1696257300000|2023-10-02 14:35:00|13351.37|13351.37|13356.13|13356.13|13356.13|13356.13|13350.12|13350.12|0
1696257600000|2023-10-02 14:40:00|13363.23|13363.23|13351.32|13351.32|13369.65|13369.65|13341.72|13341.72|0
1696257900000|2023-10-02 14:45:00|13354.03|13354.03|13368.36|13368.36|13379.77|13379.77|13354.03|13354.03|0
1696258200000|2023-10-02 14:50:00|13367.11|13367.11|13360.54|13360.54|13385.85|13385.85|13360.54|13360.54|0
1696258500000|2023-10-02 14:55:00|13355.54|13355.54|13350.2|13350.2|13360.54|13360.54|13336.35|13336.35|0
1696258800000|2023-10-02 15:00:00|13353.04|13353.04|13375.39|13375.39|13375.39|13375.39|13351.23|13351.23|0
1696259100000|2023-10-02 15:05:00|13376.21|13376.21|13376.84|13376.84|13386.1|13386.1|13375.43|13375.43|0
1696259400000|2023-10-02 15:10:00|13371.85|13371.85|13379.94|13379.94|13381.36|13381.36|13370.6|13370.6|0
1696259700000|2023-10-02 15:15:00|13378.69|13378.69|13378.29|13378.29|13381.18|13381.18|13365.12|13365.12|0
1696260000000|2023-10-02 15:20:00|13377.88|13377.88|13380.64|13380.64|13386.36|13386.36|13375.04|13375.04|0
1696260300000|2023-10-02 15:25:00|13379.22|13379.22|13368.32|13368.32|13380.47|13380.47|13365.43|13365.43|0
1696317300000|2023-10-03 07:15:00|13323.26|13323.26|13311.17|13311.17|13327.52|13327.52|13311.17|13311.17|0
1696317600000|2023-10-03 07:20:00|13312.59|13312.59|13322.75|13322.75|13324.17|13324.17|13312.59|13312.59|0
1696317900000|2023-10-03 07:25:00|13321.33|13321.33|13312.99|13312.99|13321.33|13321.33|13308.56|13308.56|0
1696318200000|2023-10-03 07:30:00|13309.24|13309.24|13303.03|13303.03|13313.5|13313.5|13302.14|13302.14|0
1696318500000|2023-10-03 07:35:00|13301.79|13301.79|13314.96|13314.96|13314.96|13314.96|13301.79|13301.79|0
1696318800000|2023-10-03 07:40:00|13316.38|13316.38|13323.92|13323.92|13327.83|13327.83|13312.12|13312.12|0
1696319100000|2023-10-03 07:45:00|13321.42|13321.42|13320.17|13320.17|13323.01|13323.01|13313.92|13313.92|0
1696319400000|2023-10-03 07:50:00|13316.42|13316.42|13309.66|13309.66|13316.42|13316.42|13308.24|13308.24|0
1696319700000|2023-10-03 07:55:00|13308.41|13308.41|13304.15|13304.15|13308.41|13308.41|13301.31|13301.31|0
1696320000000|2023-10-03 08:00:00|13306.65|13306.65|13318.41|13318.41|13318.41|13318.41|13306.65|13306.65|0
1696320300000|2023-10-03 08:05:00|13323.92|13323.92|13322.5|13322.5|13323.92|13323.92|13322.5|13322.5|0
1696320600000|2023-10-03 08:10:00|13327.92|13327.92|13330.59|13330.59|13330.59|13330.59|13324.17|13324.17|0
1696320900000|2023-10-03 08:15:00|13334.34|13334.34|13345.52|13345.52|13345.52|13345.52|13334.34|13334.34|0
1696321200000|2023-10-03 08:20:00|13346.77|13346.77|13336.1|13336.1|13346.77|13346.77|13336.1|13336.1|0
1696321500000|2023-10-03 08:25:00|13334.68|13334.68|13327.92|13327.92|13334.68|13334.68|13325.42|13325.42|0
1696321800000|2023-10-03 08:30:00|13330.42|13330.42|13330.59|13330.59|13331.84|13331.84|13329.17|13329.17|0
1696322100000|2023-10-03 08:35:00|13326.33|13326.33|13323.66|13323.66|13331.67|13331.67|13323.66|13323.66|0
1696322400000|2023-10-03 08:40:00|13322.24|13322.24|13324.91|13324.91|13327.41|13327.41|13322.24|13322.24|0
1696322700000|2023-10-03 08:45:00|13322.41|13322.41|13300|13300|13325.64|13325.64|13299.78|13299.78|0
1696323000000|2023-10-03 08:50:00|13297.17|13297.17|13288.31|13288.31|13297.17|13297.17|13282.97|13282.97|0
1696323300000|2023-10-03 08:55:00|13289.73|13289.73|13289.73|13289.73|13291.15|13291.15|13288.31|13288.31|0
1696323600000|2023-10-03 09:00:00|13293.35|13293.35|13285.96|13285.96|13295.73|13295.73|13283.46|13283.46|0
1696323900000|2023-10-03 09:05:00|13283.46|13283.46|13276.53|13276.53|13283.46|13283.46|13276.53|13276.53|0
1696324200000|2023-10-03 09:10:00|13279.03|13279.03|13279.03|13279.03|13279.03|13279.03|13279.03|13279.03|0
1696324500000|2023-10-03 09:15:00|13281.53|13281.53|13295.21|13295.21|13295.21|13295.21|13281.53|13281.53|0
1696324800000|2023-10-03 09:20:00|13293.96|13293.96|13274.94|13274.94|13293.96|13293.96|13274.94|13274.94|0
1696325100000|2023-10-03 09:25:00|13276.19|13276.19|13276.19|13276.19|13276.19|13276.19|13276.19|13276.19|0
1696325400000|2023-10-03 09:30:00|13284.7|13284.7|13271.36|13271.36|13284.7|13284.7|13271.36|13271.36|0
1696325700000|2023-10-03 09:35:00|13267.44|13267.44|13272.04|13272.04|13272.04|13272.04|13267.44|13267.44|0
1696326000000|2023-10-03 09:40:00|13273.46|13273.46|13259.33|13259.33|13273.46|13273.46|13259.33|13259.33|0
1696326300000|2023-10-03 09:45:00|13260.75|13260.75|13252.85|13252.85|13261.98|13261.98|13252.85|13252.85|0
1696326600000|2023-10-03 09:50:00|13254.27|13254.27|13274.54|13274.54|13274.54|13274.54|13254.27|13254.27|0
1696326900000|2023-10-03 09:55:00|13278.29|13278.29|13275.45|13275.45|13278.29|13278.29|13275.45|13275.45|0
1696327200000|2023-10-03 10:00:00|13272.95|13272.95|13278.63|13278.63|13282.89|13282.89|13272.95|13272.95|0
1696327500000|2023-10-03 10:05:00|13279.53|13279.53|13279.02|13279.02|13279.53|13279.53|13275.27|13275.27|0
1696327800000|2023-10-03 10:10:00|13277.6|13277.6|13277.6|13277.6|13277.6|13277.6|13277.6|13277.6|0
1696328100000|2023-10-03 10:15:00|13278.51|13278.51|13274.59|13274.59|13281.35|13281.35|13274.59|13274.59|0
1696328400000|2023-10-03 10:20:00|13278.85|13278.85|13289.35|13289.35|13289.35|13289.35|13278.85|13278.85|0
1696328700000|2023-10-03 10:25:00|13292.19|13292.19|13299.36|13299.36|13299.36|13299.36|13286.02|13286.02|0
1696329000000|2023-10-03 10:30:00|13300.61|13300.61|13311.33|13311.33|13311.33|13311.33|13300.61|13300.61|0
1696329300000|2023-10-03 10:35:00|13307.07|13307.07|13291.4|13291.4|13307.07|13307.07|13291.4|13291.4|0
1696329600000|2023-10-03 10:40:00|13282.66|13282.66|13272.97|13272.97|13282.66|13282.66|13272.97|13272.97|0
1696329900000|2023-10-03 10:45:00|13270.13|13270.13|13268.72|13268.72|13270.13|13270.13|13268.72|13268.72|0
1696330500000|2023-10-03 10:55:00|13272.97|13272.97|13275.47|13275.47|13275.47|13275.47|13272.97|13272.97|0
1696330800000|2023-10-03 11:00:00|13277.97|13277.97|13271.05|13271.05|13277.97|13277.97|13267.3|13267.3|0
1696331100000|2023-10-03 11:05:00|13273.88|13273.88|13275.47|13275.47|13275.47|13275.47|13271.38|13271.38|0
1696331400000|2023-10-03 11:10:00|13271.21|13271.21|13268.85|13268.85|13275.47|13275.47|13260.5|13260.5|0
1696331700000|2023-10-03 11:15:00|13267.6|13267.6|13265.79|13265.79|13267.6|13267.6|13264.89|13264.89|0
1696332000000|2023-10-03 11:20:00|13262.04|13262.04|13256.4|13256.4|13265.66|13265.66|13254.98|13254.98|0
1696332300000|2023-10-03 11:25:00|13259.24|13259.24|13260.15|13260.15|13261.57|13261.57|13257.82|13257.82|0
1696332600000|2023-10-03 11:30:00|13261.4|13261.4|13263.51|13263.51|13265.32|13265.32|13261.4|13261.4|0
1696332900000|2023-10-03 11:35:00|13261.01|13261.01|13258.38|13258.38|13261.22|13261.22|13258.34|13258.34|0
1696333200000|2023-10-03 11:40:00|13259.8|13259.8|13251.96|13251.96|13259.8|13259.8|13251.96|13251.96|0
1696333500000|2023-10-03 11:45:00|13249.12|13249.12|13241.46|13241.46|13249.12|13249.12|13241.46|13241.46|0
1696333800000|2023-10-03 11:50:00|13238.96|13238.96|13237.54|13237.54|13238.96|13238.96|13236.12|13236.12|0
1696334100000|2023-10-03 11:55:00|13238.79|13238.79|13243.05|13243.05|13243.05|13243.05|13238.79|13238.79|0
1696334400000|2023-10-03 12:00:00|13244.3|13244.3|13230.22|13230.22|13245.2|13245.2|13230.22|13230.22|0
1696334700000|2023-10-03 12:05:00|13227.38|13227.38|13220.28|13220.28|13228.29|13228.29|13220.28|13220.28|0
1696335000000|2023-10-03 12:10:00|13223.12|13223.12|13240.21|13240.21|13240.21|13240.21|13223.12|13223.12|0
1696335300000|2023-10-03 12:15:00|13241.62|13241.62|13241.42|13241.42|13242.87|13242.87|13238.79|13238.79|0
1696335600000|2023-10-03 12:20:00|13244.29|13244.29|13247.74|13247.74|13248.99|13248.99|13242.87|13242.87|0
1696335900000|2023-10-03 12:25:00|13250.58|13250.58|13266.99|13266.99|13266.99|13266.99|13250.58|13250.58|0
1696336200000|2023-10-03 12:30:00|13264.15|13264.15|13258.46|13258.46|13265.96|13265.96|13257.21|13257.21|0
1696336500000|2023-10-03 12:35:00|13262.72|13262.72|13263.06|13263.06|13266.98|13266.98|13261.47|13261.47|0
1696336800000|2023-10-03 12:40:00|13261.64|13261.64|13262.32|13262.32|13266.41|13266.41|13257.16|13257.16|0
1696337100000|2023-10-03 12:45:00|13264.82|13264.82|13275.67|13275.67|13275.67|13275.67|13264.82|13264.82|0
1696337400000|2023-10-03 12:50:00|13276.92|13276.92|13279.75|13279.75|13279.75|13279.75|13276.92|13276.92|0
1696337700000|2023-10-03 12:55:00|13278.5|13278.5|13284.07|13284.07|13284.07|13284.07|13277.09|13277.09|0
1696338000000|2023-10-03 13:00:00|13285.32|13285.32|13292.58|13292.58|13292.58|13292.58|13282.82|13282.82|0
1696338300000|2023-10-03 13:05:00|13302.52|13302.52|13307|13307|13313.92|13313.92|13302.52|13302.52|0
1696338600000|2023-10-03 13:10:00|13297.06|13297.06|13292.63|13292.63|13301.32|13301.32|13292.63|13292.63|0
1696338900000|2023-10-03 13:15:00|13291.21|13291.21|13294.05|13294.05|13294.05|13294.05|13291.21|13291.21|0
1696339200000|2023-10-03 13:20:00|13291.21|13291.21|13286.45|13286.45|13292.46|13292.46|13285.2|13285.2|0
1696339500000|2023-10-03 13:25:00|13287.87|13287.87|13308.87|13308.87|13308.87|13308.87|13287.87|13287.87|0
1696339800000|2023-10-03 13:30:00|13307.45|13307.45|13312.95|13312.95|13317.39|13317.39|13307.45|13307.45|0
1696340100000|2023-10-03 13:35:00|13311.71|13311.71|13315.96|13315.96|13320.96|13320.96|13310.29|13310.29|0
1696340400000|2023-10-03 13:40:00|13317.21|13317.21|13325.95|13325.95|13328.79|13328.79|13304.95|13304.95|0
1696340700000|2023-10-03 13:45:00|13324.7|13324.7|13326.13|13326.13|13326.13|13326.13|13317.04|13317.04|0
1696341000000|2023-10-03 13:50:00|13327.38|13327.38|13330.73|13330.73|13342.99|13342.99|13325.73|13325.73|0
1696341300000|2023-10-03 13:55:00|13329.48|13329.48|13327.32|13327.32|13330.73|13330.73|13326.64|13326.64|0
1696341600000|2023-10-03 14:00:00|13323.58|13323.58|13278.89|13278.89|13323.58|13323.58|13278.89|13278.89|0
1696341900000|2023-10-03 14:05:00|13280.14|13280.14|13266.62|13266.62|13280.14|13280.14|13264.12|13264.12|0
1696342200000|2023-10-03 14:10:00|13269.46|13269.46|13300.89|13300.89|13313.29|13313.29|13269.46|13269.46|0
1696342500000|2023-10-03 14:15:00|13293.79|13293.79|13267.41|13267.41|13293.79|13293.79|13267.41|13267.41|0
1696342800000|2023-10-03 14:20:00|13268.66|13268.66|13274.51|13274.51|13283.6|13283.6|13268.66|13268.66|0
1696343100000|2023-10-03 14:25:00|13277.01|13277.01|13282.56|13282.56|13298.57|13298.57|13276.1|13276.1|0
1696343400000|2023-10-03 14:30:00|13281.14|13281.14|13276.95|13276.95|13281.14|13281.14|13275.77|13275.77|0
1696343700000|2023-10-03 14:35:00|13275.7|13275.7|13263.62|13263.62|13286.54|13286.54|13263.62|13263.62|0
1696344000000|2023-10-03 14:40:00|13264.44|13264.44|13273.73|13273.73|13275.94|13275.94|13263.62|13263.62|0
1696344300000|2023-10-03 14:45:00|13269.47|13269.47|13258.74|13258.74|13269.47|13269.47|13258.74|13258.74|0
1696344600000|2023-10-03 14:50:00|13257.49|13257.49|13261.59|13261.59|13261.59|13261.59|13256.07|13256.07|0
1696344900000|2023-10-03 14:55:00|13260.34|13260.34|13269.59|13269.59|13270.1|13270.1|13259.09|13259.09|0
1696345200000|2023-10-03 15:00:00|13266.75|13266.75|13251.2|13251.2|13268|13268|13251.2|13251.2|0
1696345500000|2023-10-03 15:05:00|13249.78|13249.78|13231.49|13231.49|13249.78|13249.78|13231.49|13231.49|0
1696345800000|2023-10-03 15:10:00|13229.85|13229.85|13221.18|13221.18|13229.85|13229.85|13211.37|13211.37|0
1696346100000|2023-10-03 15:15:00|13219.93|13219.93|13228.98|13228.98|13230.62|13230.62|13219.93|13219.93|0
1696346400000|2023-10-03 15:20:00|13230.4|13230.4|13227.11|13227.11|13235.72|13235.72|13222.2|13222.2|0
1696346700000|2023-10-03 15:25:00|13225.86|13225.86|13229.11|13229.11|13229.11|13229.11|13222.19|13222.19|0
1696403700000|2023-10-04 07:15:00|13169.55|13169.55|13176.13|13176.13|13181.3|13181.3|13169.55|13169.55|0
1696404000000|2023-10-04 07:20:00|13178.6|13178.6|13164.46|13164.46|13178.6|13178.6|13164.46|13164.46|0
1696404300000|2023-10-04 07:25:00|13160.2|13160.2|13146.53|13146.53|13160.2|13160.2|13143.7|13143.7|0
1696404600000|2023-10-04 07:30:00|13145.11|13145.11|13135.37|13135.37|13146.76|13146.76|13133.31|13133.31|0
1696404900000|2023-10-04 07:35:00|13119.12|13119.12|13115.1|13115.1|13130.94|13130.94|13115.1|13115.1|0
1696405200000|2023-10-04 07:40:00|13115.92|13115.92|13145.29|13145.29|13145.29|13145.29|13115.92|13115.92|0
1696405500000|2023-10-04 07:45:00|13156.65|13156.65|13158.74|13158.74|13160.91|13160.91|13156.24|13156.24|0
1696405800000|2023-10-04 07:50:00|13157.32|13157.32|13150.22|13150.22|13157.32|13157.32|13150.22|13150.22|0
1696406100000|2023-10-04 07:55:00|13148.97|13148.97|13156.91|13156.91|13156.91|13156.91|13142.04|13142.04|0
1696406400000|2023-10-04 08:00:00|13152.66|13152.66|13155.49|13155.49|13155.49|13155.49|13147.32|13147.32|0
1696406700000|2023-10-04 08:05:00|13153.85|13153.85|13160.16|13160.16|13160.16|13160.16|13151.01|13151.01|0
1696407000000|2023-10-04 08:10:00|13157.66|13157.66|13172.48|13172.48|13175.32|13175.32|13157.66|13157.66|0
1696407300000|2023-10-04 08:15:00|13173.9|13173.9|13168.39|13168.39|13173.9|13173.9|13166.97|13166.97|0
1696407600000|2023-10-04 08:20:00|13169.81|13169.81|13162.08|13162.08|13169.81|13169.81|13162.08|13162.08|0
1696407900000|2023-10-04 08:25:00|13167.76|13167.76|13172.31|13172.31|13172.31|13172.31|13167.76|13167.76|0
1696408200000|2023-10-04 08:30:00|13171.06|13171.06|13162.3|13162.3|13171.06|13171.06|13161.06|13161.06|0
1696408500000|2023-10-04 08:35:00|13167.3|13167.3|13181.39|13181.39|13181.39|13181.39|13167.13|13167.13|0
1696408800000|2023-10-04 08:40:00|13188.49|13188.49|13201.79|13201.79|13201.79|13201.79|13188.49|13188.49|0
1696409100000|2023-10-04 08:45:00|13200.54|13200.54|13202.3|13202.3|13202.3|13202.3|13192.36|13192.36|0
1696409400000|2023-10-04 08:50:00|13199.46|13199.46|13192.39|13192.39|13201.48|13201.48|13192.39|13192.39|0
1696409700000|2023-10-04 08:55:00|13196.14|13196.14|13196.1|13196.1|13196.14|13196.14|13193.64|13193.64|0
1696410000000|2023-10-04 09:00:00|13184.75|13184.75|13182.08|13182.08|13187.25|13187.25|13182.08|13182.08|0
1696410300000|2023-10-04 09:05:00|13179.62|13179.62|13188.7|13188.7|13188.7|13188.7|13179.62|13179.62|0
1696410600000|2023-10-04 09:10:00|13185.86|13185.86|13188.7|13188.7|13188.7|13188.7|13183.02|13183.02|0
1696410900000|2023-10-04 09:15:00|13185.86|13185.86|13183.02|13183.02|13188.7|13188.7|13183.02|13183.02|0
1696411200000|2023-10-04 09:20:00|13180.19|13180.19|13183.23|13183.23|13183.23|13183.23|13176.1|13176.1|0
1696411500000|2023-10-04 09:25:00|13175.09|13175.09|13182.64|13182.64|13185.94|13185.94|13175.09|13175.09|0
1696411800000|2023-10-04 09:30:00|13185.47|13185.47|13205.48|13205.48|13205.48|13205.48|13185.47|13185.47|0
1696412100000|2023-10-04 09:35:00|13202.64|13202.64|13207.97|13207.97|13209.39|13209.39|13201.22|13201.22|0
1696412400000|2023-10-04 09:40:00|13209.39|13209.39|13205.55|13205.55|13211.72|13211.72|13205.55|13205.55|0
1696412700000|2023-10-04 09:45:00|13210.88|13210.88|13225.31|13225.31|13226.56|13226.56|13210.88|13210.88|0
1696413000000|2023-10-04 09:50:00|13229.57|13229.57|13239.63|13239.63|13239.63|13239.63|13229.57|13229.57|0
1696413300000|2023-10-04 09:55:00|13238.21|13238.21|13240.93|13240.93|13240.93|13240.93|13231.11|13231.11|0
1696413600000|2023-10-04 10:00:00|13242.35|13242.35|13255.02|13255.02|13255.02|13255.02|13242.35|13242.35|0
1696413900000|2023-10-04 10:05:00|13256.44|13256.44|13258.34|13258.34|13258.34|13258.34|13255.84|13255.84|0
1696414200000|2023-10-04 10:10:00|13259.76|13259.76|13258.5|13258.5|13259.76|13259.76|13249.08|13249.08|0
1696414500000|2023-10-04 10:15:00|13257.08|13257.08|13250.5|13250.5|13259.41|13259.41|13250.5|13250.5|0
1696414800000|2023-10-04 10:20:00|13249.67|13249.67|13246.84|13246.84|13249.67|13249.67|13246.84|13246.84|0
1696415100000|2023-10-04 10:25:00|13249.67|13249.67|13246.76|13246.76|13252.17|13252.17|13246.76|13246.76|0
1696415400000|2023-10-04 10:30:00|13245.35|13245.35|13231.21|13231.21|13245.35|13245.35|13231.21|13231.21|0
1696415700000|2023-10-04 10:35:00|13232.63|13232.63|13244.56|13244.56|13244.56|13244.56|13231.38|13231.38|0
1696416000000|2023-10-04 10:40:00|13243.31|13243.31|13240.26|13240.26|13243.31|13243.31|13237.8|13237.8|0
1696416300000|2023-10-04 10:45:00|13234.58|13234.58|13227.83|13227.83|13234.58|13234.58|13227.83|13227.83|0
1696416600000|2023-10-04 10:50:00|13228.65|13228.65|13220.47|13220.47|13228.65|13228.65|13216.21|13216.21|0
1696416900000|2023-10-04 10:55:00|13221.89|13221.89|13226.44|13226.44|13226.44|13226.44|13217.02|13217.02|0
1696417200000|2023-10-04 11:00:00|13227.69|13227.69|13218.16|13218.16|13227.86|13227.86|13218.16|13218.16|0
1696417500000|2023-10-04 11:05:00|13219.58|13219.58|13229.34|13229.34|13229.34|13229.34|13219.58|13219.58|0
1696417800000|2023-10-04 11:10:00|13220.82|13220.82|13231.89|13231.89|13231.89|13231.89|13219.57|13219.57|0
1696418100000|2023-10-04 11:15:00|13230.47|13230.47|13240.22|13240.22|13241.64|13241.64|13230.47|13230.47|0
1696418400000|2023-10-04 11:20:00|13238.41|13238.41|13241.47|13241.47|13241.47|13241.47|13238.41|13238.41|0
1696418700000|2023-10-04 11:25:00|13240.24|13240.24|13243.19|13243.19|13245|13245|13238.99|13238.99|0
1696419000000|2023-10-04 11:30:00|13244.61|13244.61|13246.07|13246.07|13247.49|13247.49|13244.61|13244.61|0
1696419300000|2023-10-04 11:35:00|13244.65|13244.65|13244.2|13244.2|13247.15|13247.15|13239.94|13239.94|0
1696419600000|2023-10-04 11:40:00|13245.62|13245.62|13237.11|13237.11|13245.62|13245.62|13237.11|13237.11|0
1696419900000|2023-10-04 11:45:00|13241.36|13241.36|13237.61|13237.61|13241.36|13241.36|13236.36|13236.36|0
1696420200000|2023-10-04 11:50:00|13234.78|13234.78|13224.44|13224.44|13234.78|13234.78|13224.44|13224.44|0
1696420500000|2023-10-04 11:55:00|13219.44|13219.44|13214.27|13214.27|13219.44|13219.44|13211.43|13211.43|0
1696420800000|2023-10-04 12:00:00|13215.69|13215.69|13226.25|13226.25|13226.25|13226.25|13215.69|13215.69|0
1696421100000|2023-10-04 12:05:00|13223.75|13223.75|13222.33|13222.33|13223.75|13223.75|13217.33|13217.33|0
1696421400000|2023-10-04 12:10:00|13220.91|13220.91|13216.42|13216.42|13220.91|13220.91|13215|13215|0
1696421700000|2023-10-04 12:15:00|13219.26|13219.26|13223.01|13223.01|13231.69|13231.69|13219.26|13219.26|0
1696422000000|2023-10-04 12:20:00|13219.26|13219.26|13204.5|13204.5|13219.26|13219.26|13202.56|13202.56|0
1696422300000|2023-10-04 12:25:00|13203.25|13203.25|13195.25|13195.25|13203.25|13203.25|13195.25|13195.25|0
1696422600000|2023-10-04 12:30:00|13198.09|13198.09|13220.44|13220.44|13220.44|13220.44|13198.09|13198.09|0
1696422900000|2023-10-04 12:35:00|13221.26|13221.26|13220.01|13220.01|13221.26|13221.26|13220.01|13220.01|0
1696423200000|2023-10-04 12:40:00|13221.26|13221.26|13226.26|13226.26|13226.26|13226.26|13215.76|13215.76|0
1696423500000|2023-10-04 12:45:00|13223.76|13223.76|13229.35|13229.35|13229.35|13229.35|13222.94|13222.94|0
1696423800000|2023-10-04 12:50:00|13228.11|13228.11|13227.65|13227.65|13232.21|13232.21|13223.62|13223.62|0
1696424100000|2023-10-04 12:55:00|13227.24|13227.24|13230.28|13230.28|13234.54|13234.54|13227.24|13227.24|0
1696424400000|2023-10-04 13:00:00|13227.44|13227.44|13221.95|13221.95|13227.44|13227.44|13221.95|13221.95|0
1696424700000|2023-10-04 13:05:00|13214.45|13214.45|13205.59|13205.59|13214.45|13214.45|13205.59|13205.59|0
1696425000000|2023-10-04 13:10:00|13205.18|13205.18|13203.93|13203.93|13206.26|13206.26|13201.09|13201.09|0
1696425300000|2023-10-04 13:15:00|13201.09|13201.09|13185.53|13185.53|13201.09|13201.09|13185.53|13185.53|0
1696425600000|2023-10-04 13:20:00|13181.91|13181.91|13180.71|13180.71|13181.91|13181.91|13177.65|13177.65|0
1696425900000|2023-10-04 13:25:00|13179.29|13179.29|13183.55|13183.55|13189.23|13189.23|13179.29|13179.29|0
1696426200000|2023-10-04 13:30:00|13182.13|13182.13|13183.79|13183.79|13185.21|13185.21|13174.52|13174.52|0
1696426500000|2023-10-04 13:35:00|13181.29|13181.29|13203.41|13203.41|13203.41|13203.41|13179.87|13179.87|0
1696426800000|2023-10-04 13:40:00|13207.16|13207.16|13164.86|13164.86|13207.16|13207.16|13163.22|13163.22|0
1696427100000|2023-10-04 13:45:00|13163.44|13163.44|13156.16|13156.16|13163.44|13163.44|13147.98|13147.98|0
1696427400000|2023-10-04 13:50:00|13155.33|13155.33|13148.68|13148.68|13157.75|13157.75|13136.91|13136.91|0
1696427700000|2023-10-04 13:55:00|13145.85|13145.85|13139.21|13139.21|13156.07|13156.07|13134.38|13134.38|0
1696428000000|2023-10-04 14:00:00|13134.95|13134.95|13108.62|13108.62|13146.14|13146.14|13108.62|13108.62|0
1696428300000|2023-10-04 14:05:00|13109.87|13109.87|13100.13|13100.13|13115.55|13115.55|13095.63|13095.63|0
1696428600000|2023-10-04 14:10:00|13097.29|13097.29|13096.45|13096.45|13100.71|13100.71|13090.7|13090.7|0
1696428900000|2023-10-04 14:15:00|13093.95|13093.95|13100.04|13100.04|13100.04|13100.04|13079.59|13079.59|0
1696429200000|2023-10-04 14:20:00|13098.62|13098.62|13079.33|13079.33|13098.62|13098.62|13079.33|13079.33|0
1696429500000|2023-10-04 14:25:00|13080.75|13080.75|13073.76|13073.76|13090.41|13090.41|13073.76|13073.76|0
1696429800000|2023-10-04 14:30:00|13075.01|13075.01|13097.68|13097.68|13098.92|13098.92|13073.59|13073.59|0
1696430100000|2023-10-04 14:35:00|13100.52|13100.52|13088.82|13088.82|13101.94|13101.94|13087.18|13087.18|0
1696430400000|2023-10-04 14:40:00|13090.24|13090.24|13099.33|13099.33|13100.25|13100.25|13090.24|13090.24|0
1696430700000|2023-10-04 14:45:00|13096.83|13096.83|13084.94|13084.94|13096.83|13096.83|13082.1|13082.1|0
1696431000000|2023-10-04 14:50:00|13083.52|13083.52|13090.62|13090.62|13093.75|13093.75|13083.52|13083.52|0
1696431300000|2023-10-04 14:55:00|13093.46|13093.46|13085.97|13085.97|13093.46|13093.46|13085.97|13085.97|0
1696431600000|2023-10-04 15:00:00|13088.44|13088.44|13088.1|13088.1|13090.77|13090.77|13084.78|13084.78|0
1696431900000|2023-10-04 15:05:00|13089.52|13089.52|13113.47|13113.47|13113.47|13113.47|13089.52|13089.52|0
1696432200000|2023-10-04 15:10:00|13114.89|13114.89|13114.75|13114.75|13128.73|13128.73|13113.47|13113.47|0
1696432500000|2023-10-04 15:15:00|13115.66|13115.66|13130.44|13130.44|13133.35|13133.35|13115.27|13115.27|0
1696432800000|2023-10-04 15:20:00|13131.86|13131.86|13125.45|13125.45|13133.11|13133.11|13123.12|13123.12|0
1696433100000|2023-10-04 15:25:00|13126.87|13126.87|13135.61|13135.61|13135.61|13135.61|13126.43|13126.43|0
1696490100000|2023-10-05 07:15:00|13124.34|13124.34|13124.17|13124.17|13125.59|13125.59|13124.17|13124.17|0
1696490400000|2023-10-05 07:20:00|13127.01|13127.01|13125.76|13125.76|13128.43|13128.43|13125.76|13125.76|0
1696490700000|2023-10-05 07:25:00|13134.27|13134.27|13144.21|13144.21|13145.63|13145.63|13134.27|13134.27|0
1696491000000|2023-10-05 07:30:00|13145.63|13145.63|13145.12|13145.12|13148.13|13148.13|13141.03|13141.03|0
1696491300000|2023-10-05 07:35:00|13147.96|13147.96|13155.63|13155.63|13161.87|13161.87|13147.96|13147.96|0
1696491600000|2023-10-05 07:40:00|13158.13|13158.13|13151.03|13151.03|13159.54|13159.54|13151.03|13151.03|0
1696492200000|2023-10-05 07:50:00|13153.87|13153.87|13161.36|13161.36|13166.36|13166.36|13149.61|13149.61|0
1696492500000|2023-10-05 07:55:00|13160.12|13160.12|13174.88|13174.88|13176.3|13176.3|13160.12|13160.12|0
1696492800000|2023-10-05 08:00:00|13173.63|13173.63|13192.65|13192.65|13192.65|13192.65|13172.38|13172.38|0
1696493100000|2023-10-05 08:05:00|13191.23|13191.23|13192.14|13192.14|13192.14|13192.14|13184.14|13184.14|0
1696493400000|2023-10-05 08:10:00|13193.56|13193.56|13201.23|13201.23|13201.23|13201.23|13193.56|13193.56|0
1696493700000|2023-10-05 08:15:00|13196.97|13196.97|13197.31|13197.31|13197.31|13197.31|13187.72|13187.72|0
1696494000000|2023-10-05 08:20:00|13194.81|13194.81|13198.56|13198.56|13198.56|13198.56|13194.81|13194.81|0
1696494300000|2023-10-05 08:25:00|13197.31|13197.31|13192.31|13192.31|13197.31|13197.31|13189.47|13189.47|0
1696494600000|2023-10-05 08:30:00|13195.15|13195.15|13200.32|13200.32|13203.16|13203.16|13195.15|13195.15|0
1696494900000|2023-10-05 08:35:00|13194.64|13194.64|13173.29|13173.29|13194.64|13194.64|13173.29|13173.29|0
1696495200000|2023-10-05 08:40:00|13166.19|13166.19|13169.54|13169.54|13172.21|13172.21|13158.19|13158.19|0
1696495500000|2023-10-05 08:45:00|13172.38|13172.38|13164.71|13164.71|13172.38|13172.38|13164.71|13164.71|0
1696495800000|2023-10-05 08:50:00|13165.96|13165.96|13157.79|13157.79|13167.21|13167.21|13157.79|13157.79|0
1696496100000|2023-10-05 08:55:00|13146.43|13146.43|13132.65|13132.65|13150.69|13150.69|13132.65|13132.65|0
1696496400000|2023-10-05 09:00:00|13129.81|13129.81|13120.56|13120.56|13129.81|13129.81|13120.56|13120.56|0
1696496700000|2023-10-05 09:05:00|13119.31|13119.31|13123.23|13123.23|13123.23|13123.23|13112.55|13112.55|0
1696497000000|2023-10-05 09:10:00|13125.73|13125.73|13126.24|13126.24|13126.98|13126.98|13121.98|13121.98|0
1696497300000|2023-10-05 09:15:00|13121.24|13121.24|13149.35|13149.35|13149.35|13149.35|13121.24|13121.24|0
1696497600000|2023-10-05 09:20:00|13145.09|13145.09|13150.26|13150.26|13152.02|13152.02|13145.09|13145.09|0
1696497900000|2023-10-05 09:25:00|13147.76|13147.76|13151.07|13151.07|13152.32|13152.32|13142.89|13142.89|0
1696498200000|2023-10-05 09:30:00|13149.65|13149.65|13157.99|13157.99|13160.66|13160.66|13148.4|13148.4|0
1696498500000|2023-10-05 09:35:00|13159.41|13159.41|13156.58|13156.58|13159.41|13159.41|13156.58|13156.58|0
1696498800000|2023-10-05 09:40:00|13151.65|13151.65|13154.64|13154.64|13154.64|13154.64|13147.55|13147.55|0
1696499100000|2023-10-05 09:45:00|13150.89|13150.89|13150.55|13150.55|13154.81|13154.81|13150.55|13150.55|0
1696499400000|2023-10-05 09:50:00|13151.97|13151.97|13152.88|13152.88|13155.72|13155.72|13151.97|13151.97|0
1696499700000|2023-10-05 09:55:00|13154.3|13154.3|13156.77|13156.77|13156.77|13156.77|13154.3|13154.3|0
1696500000000|2023-10-05 10:00:00|13158.01|13158.01|13163.67|13163.67|13164.6|13164.6|13157.1|13157.1|0
1696500300000|2023-10-05 10:05:00|13162.42|13162.42|13162.42|13162.42|13162.42|13162.42|13162.42|13162.42|0
1696500600000|2023-10-05 10:10:00|13166.68|13166.68|13183.94|13183.94|13183.94|13183.94|13166.68|13166.68|0
1696500900000|2023-10-05 10:15:00|13185.19|13185.19|13189.45|13189.45|13190.87|13190.87|13185.19|13185.19|0
1696501200000|2023-10-05 10:20:00|13192.29|13192.29|13207.23|13207.23|13207.23|13207.23|13192.29|13192.29|0
1696501500000|2023-10-05 10:25:00|13209.72|13209.72|13218.98|13218.98|13220.23|13220.23|13209.72|13209.72|0
1696501800000|2023-10-05 10:30:00|13219.89|13219.89|13234.99|13234.99|13234.99|13234.99|13219.89|13219.89|0
1696502100000|2023-10-05 10:35:00|13233.57|13233.57|13237.83|13237.83|13237.83|13237.83|13230.73|13230.73|0
1696502400000|2023-10-05 10:40:00|13240.67|13240.67|13228.74|13228.74|13240.67|13240.67|13228.74|13228.74|0
1696502700000|2023-10-05 10:45:00|13227.32|13227.32|13205.06|13205.06|13227.32|13227.32|13205.06|13205.06|0
1696503000000|2023-10-05 10:50:00|13202.56|13202.56|13209.15|13209.15|13210.57|13210.57|13202.56|13202.56|0
1696503300000|2023-10-05 10:55:00|13211.65|13211.65|13209.1|13209.1|13221.24|13221.24|13209.1|13209.1|0
1696503600000|2023-10-05 11:00:00|13210.91|13210.91|13211.51|13211.51|13211.51|13211.51|13210.09|13210.09|0
1696503900000|2023-10-05 11:05:00|13211.92|13211.92|13191.78|13191.78|13211.92|13211.92|13191.78|13191.78|0
1696504200000|2023-10-05 11:10:00|13193.2|13193.2|13186.95|13186.95|13193.2|13193.2|13186.95|13186.95|0
1696504500000|2023-10-05 11:15:00|13185.7|13185.7|13179.86|13179.86|13186.95|13186.95|13178.61|13178.61|0
1696504800000|2023-10-05 11:20:00|13181.11|13181.11|13187.69|13187.69|13187.69|13187.69|13178.27|13178.27|0
1696505100000|2023-10-05 11:25:00|13188.94|13188.94|13176.85|13176.85|13194.28|13194.28|13176.85|13176.85|0
1696505400000|2023-10-05 11:30:00|13178.27|13178.27|13174.92|13174.92|13182.02|13182.02|13174.92|13174.92|0
1696505700000|2023-10-05 11:35:00|13167.08|13167.08|13171|13171|13172.25|13172.25|13167.08|13167.08|0
1696506000000|2023-10-05 11:40:00|13172.42|13172.42|13175.82|13175.82|13175.82|13175.82|13172.42|13172.42|0
1696506300000|2023-10-05 11:45:00|13173.77|13173.77|13173.36|13173.36|13173.77|13173.77|13173.36|13173.36|0
1696506600000|2023-10-05 11:50:00|13177.11|13177.11|13171.38|13171.38|13177.11|13177.11|13171.38|13171.38|0
1696506900000|2023-10-05 11:55:00|13168.88|13168.88|13172.63|13172.63|13172.63|13172.63|13164.62|13164.62|0
1696507200000|2023-10-05 12:00:00|13168.37|13168.37|13170.87|13170.87|13170.87|13170.87|13168.37|13168.37|0
1696507500000|2023-10-05 12:05:00|13175.13|13175.13|13176.38|13176.38|13176.38|13176.38|13173.71|13173.71|0
1696507800000|2023-10-05 12:10:00|13178.88|13178.88|13165.72|13165.72|13178.88|13178.88|13165.72|13165.72|0
1696508100000|2023-10-05 12:15:00|13161.46|13161.46|13163.7|13163.7|13163.7|13163.7|13160.05|13160.05|0
1696508400000|2023-10-05 12:20:00|13166.54|13166.54|13181.14|13181.14|13182.56|13182.56|13166.54|13166.54|0
1696508700000|2023-10-05 12:25:00|13179.89|13179.89|13185.09|13185.09|13186.39|13186.39|13179.89|13179.89|0
1696509000000|2023-10-05 12:30:00|13186.9|13186.9|13168.57|13168.57|13186.9|13186.9|13168.57|13168.57|0
1696509300000|2023-10-05 12:35:00|13167.32|13167.32|13162.15|13162.15|13167.32|13167.32|13160.9|13160.9|0
1696509600000|2023-10-05 12:40:00|13163.4|13163.4|13163.4|13163.4|13164.82|13164.82|13161.98|13161.98|0
1696509900000|2023-10-05 12:45:00|13169.08|13169.08|13173.65|13173.65|13173.65|13173.65|13169.08|13169.08|0
1696510200000|2023-10-05 12:50:00|13174.47|13174.47|13166.97|13166.97|13174.47|13174.47|13166.97|13166.97|0
1696510500000|2023-10-05 12:55:00|13169.64|13169.64|13173.56|13173.56|13173.56|13173.56|13169.64|13169.64|0
1696510800000|2023-10-05 13:00:00|13176.4|13176.4|13179.11|13179.11|13181.78|13181.78|13176.4|13176.4|0
1696511100000|2023-10-05 13:05:00|13177.86|13177.86|13199.38|13199.38|13199.38|13199.38|13177.86|13177.86|0
1696511400000|2023-10-05 13:10:00|13201.88|13201.88|13212.08|13212.08|13212.08|13212.08|13201.88|13201.88|0
1696511700000|2023-10-05 13:15:00|13209.24|13209.24|13199.97|13199.97|13209.24|13209.24|13199.8|13199.8|0
1696512000000|2023-10-05 13:20:00|13197.3|13197.3|13199.97|13199.97|13201.05|13201.05|13197.13|13197.13|0
1696512300000|2023-10-05 13:25:00|13198.72|13198.72|13208.49|13208.49|13216.33|13216.33|13198.72|13198.72|0
1696512600000|2023-10-05 13:30:00|13209.74|13209.74|13203.55|13203.55|13210.99|13210.99|13200.71|13200.71|0
1696512900000|2023-10-05 13:35:00|13204.97|13204.97|13184.55|13184.55|13205.79|13205.79|13183.13|13183.13|0
1696513200000|2023-10-05 13:40:00|13183.3|13183.3|13185.15|13185.15|13187.05|13187.05|13179.64|13179.64|0
1696513500000|2023-10-05 13:45:00|13187.99|13187.99|13190.08|13190.08|13195.99|13195.99|13183.3|13183.3|0
1696513800000|2023-10-05 13:50:00|13191.5|13191.5|13185.82|13185.82|13197|13197|13180.65|13180.65|0
1696514100000|2023-10-05 13:55:00|13191.5|13191.5|13208.93|13208.93|13208.93|13208.93|13191.5|13191.5|0
1696514400000|2023-10-05 14:00:00|13206.09|13206.09|13195.92|13195.92|13206.09|13206.09|13184.57|13184.57|0
1696514700000|2023-10-05 14:05:00|13193.09|13193.09|13188.83|13188.83|13193.09|13193.09|13188.83|13188.83|0
1696515000000|2023-10-05 14:10:00|13187.41|13187.41|13176.05|13176.05|13187.41|13187.41|13171.97|13171.97|0
1696515300000|2023-10-05 14:15:00|13174.63|13174.63|13180.31|13180.31|13182.98|13182.98|13171.8|13171.8|0
1696515600000|2023-10-05 14:20:00|13176.05|13176.05|13163.28|13163.28|13180.14|13180.14|13163.28|13163.28|0
1696515900000|2023-10-05 14:25:00|13162.87|13162.87|13175.64|13175.64|13179.9|13179.9|13154.12|13154.12|0
1696516200000|2023-10-05 14:30:00|13174.22|13174.22|13158.17|13158.17|13174.22|13174.22|13158.17|13158.17|0
1696516500000|2023-10-05 14:35:00|13155.33|13155.33|13118|13118|13155.33|13155.33|13118|13118|0
1696516800000|2023-10-05 14:40:00|13113.74|13113.74|13107.46|13107.46|13114.99|13114.99|13104.14|13104.14|0
1696517100000|2023-10-05 14:45:00|13108.88|13108.88|13099.05|13099.05|13117.4|13117.4|13099.05|13099.05|0
1696517400000|2023-10-05 14:50:00|13097.63|13097.63|13105.17|13105.17|13106.42|13106.42|13092.33|13092.33|0
1696517700000|2023-10-05 14:55:00|13106.59|13106.59|13093.93|13093.93|13106.59|13106.59|13092.51|13092.51|0
1696518000000|2023-10-05 15:00:00|13095.35|13095.35|13083.85|13083.85|13100.69|13100.69|13083.85|13083.85|0
1696518300000|2023-10-05 15:05:00|13081.35|13081.35|13083.85|13083.85|13086.52|13086.52|13075.34|13075.34|0
1696518600000|2023-10-05 15:10:00|13084.26|13084.26|13080.69|13080.69|13087.1|13087.1|13079.44|13079.44|0
1696518900000|2023-10-05 15:15:00|13079.44|13079.44|13084.6|13084.6|13085.85|13085.85|13078.19|13078.19|0
1696519200000|2023-10-05 15:20:00|13083.35|13083.35|13071.69|13071.69|13083.35|13083.35|13070.44|13070.44|0
1696519500000|2023-10-05 15:25:00|13074.53|13074.53|13067.18|13067.18|13075.61|13075.61|13063.64|13063.64|0
1696576500000|2023-10-06 07:15:00|13171.11|13171.11|13168.85|13168.85|13177.36|13177.36|13163.17|13163.17|0
1696576800000|2023-10-06 07:20:00|13146.24|13146.24|13156.17|13156.17|13161.17|13161.17|13143.74|13143.74|0
1696577100000|2023-10-06 07:25:00|13153.67|13153.67|13156.51|13156.51|13156.51|13156.51|13153.67|13153.67|0
1696577400000|2023-10-06 07:30:00|13162.19|13162.19|13157.93|13157.93|13162.19|13162.19|13157.93|13157.93|0
1696577700000|2023-10-06 07:35:00|13159.18|13159.18|13142.61|13142.61|13160.43|13160.43|13142.61|13142.61|0
1696578000000|2023-10-06 07:40:00|13140.11|13140.11|13135.86|13135.86|13140.11|13140.11|13135.86|13135.86|0
1696578300000|2023-10-06 07:45:00|13138.35|13138.35|13130.69|13130.69|13141.19|13141.19|13130.69|13130.69|0
1696578600000|2023-10-06 07:50:00|13131.94|13131.94|13112.7|13112.7|13131.94|13131.94|13111.28|13111.28|0
1696578900000|2023-10-06 07:55:00|13115.2|13115.2|13124.57|13124.57|13126.56|13126.56|13115.2|13115.2|0
1696579200000|2023-10-06 08:00:00|13130.25|13130.25|13116.9|13116.9|13130.25|13130.25|13114.06|13114.06|0
1696579500000|2023-10-06 08:05:00|13122.33|13122.33|13121.02|13121.02|13132.6|13132.6|13121.02|13121.02|0
1696579800000|2023-10-06 08:10:00|13119.6|13119.6|13113.18|13113.18|13126.7|13126.7|13113.18|13113.18|0
1696580100000|2023-10-06 08:15:00|13120.28|13120.28|13121.18|13121.18|13121.18|13121.18|13120.28|13120.28|0
1696580400000|2023-10-06 08:20:00|13126.18|13126.18|13115.63|13115.63|13129.02|13129.02|13110.29|13110.29|0
1696580700000|2023-10-06 08:25:00|13112.79|13112.79|13114.21|13114.21|13114.21|13114.21|13112.79|13112.79|0
1696581000000|2023-10-06 08:30:00|13115.46|13115.46|13103.53|13103.53|13119.21|13119.21|13102.29|13102.29|0
1696581300000|2023-10-06 08:35:00|13102.12|13102.12|13104.44|13104.44|13105.86|13105.86|13100.7|13100.7|0
1696581600000|2023-10-06 08:40:00|13101.61|13101.61|13102.86|13102.86|13102.86|13102.86|13099.11|13099.11|0
1696581900000|2023-10-06 08:45:00|13107.11|13107.11|13109.95|13109.95|13109.95|13109.95|13107.11|13107.11|0
1696582200000|2023-10-06 08:50:00|13114.21|13114.21|13112.62|13112.62|13115.46|13115.46|13112.62|13112.62|0
1696582500000|2023-10-06 08:55:00|13113.85|13113.85|13122.2|13122.2|13124.7|13124.7|13113.85|13113.85|0
1696582800000|2023-10-06 09:00:00|13120.95|13120.95|13113.11|13113.11|13120.95|13120.95|13113.11|13113.11|0
1696583100000|2023-10-06 09:05:00|13118.79|13118.79|13125.21|13125.21|13126.46|13126.46|13118.79|13118.79|0
1696583400000|2023-10-06 09:10:00|13128.96|13128.96|13134.8|13134.8|13134.8|13134.8|13125.21|13125.21|0
1696583700000|2023-10-06 09:15:00|13140.48|13140.48|13146.21|13146.21|13147.07|13147.07|13140.48|13140.48|0
1696584000000|2023-10-06 09:20:00|13142.52|13142.52|13147.69|13147.69|13147.69|13147.69|13142.52|13142.52|0
1696584300000|2023-10-06 09:25:00|13149.11|13149.11|13154.5|13154.5|13154.5|13154.5|13149.11|13149.11|0
1696584600000|2023-10-06 09:30:00|13154.91|13154.91|13194.75|13194.75|13194.75|13194.75|13154.33|13154.33|0
1696584900000|2023-10-06 09:35:00|13193.33|13193.33|13181.96|13181.96|13195.83|13195.83|13181.96|13181.96|0
1696585200000|2023-10-06 09:40:00|13184.46|13184.46|13184.46|13184.46|13184.46|13184.46|13184.46|13184.46|0
1696585500000|2023-10-06 09:45:00|13177.36|13177.36|13177.36|13177.36|13177.36|13177.36|13177.36|13177.36|0
1696585800000|2023-10-06 09:50:00|13178.61|13178.61|13177.36|13177.36|13178.61|13178.61|13177.36|13177.36|0
1696586100000|2023-10-06 09:55:00|13168.85|13168.85|13171.18|13171.18|13172.6|13172.6|13168.85|13168.85|0
1696586400000|2023-10-06 10:00:00|13174.02|13174.02|13183.95|13183.95|13188.21|13188.21|13174.02|13174.02|0
1696586700000|2023-10-06 10:05:00|13185.37|13185.37|13186.63|13186.63|13189.91|13189.91|13185.37|13185.37|0
1696587000000|2023-10-06 10:10:00|13187.88|13187.88|13189.13|13189.13|13189.13|13189.13|13187.88|13187.88|0
1696587300000|2023-10-06 10:15:00|13190.94|13190.94|13195.54|13195.54|13198.03|13198.03|13190.94|13190.94|0
1696587600000|2023-10-06 10:20:00|13196.78|13196.78|13196.28|13196.28|13196.78|13196.78|13192.53|13192.53|0
1696587900000|2023-10-06 10:25:00|13200.02|13200.02|13201.83|13201.83|13201.83|13201.83|13200.02|13200.02|0
1696588200000|2023-10-06 10:30:00|13204.67|13204.67|13215.35|13215.35|13215.35|13215.35|13204.67|13204.67|0
1696588500000|2023-10-06 10:35:00|13213.54|13213.54|13217.33|13217.33|13223.31|13223.31|13213.54|13213.54|0
1696589100000|2023-10-06 10:45:00|13218.75|13218.75|13222.5|13222.5|13222.5|13222.5|13218.75|13218.75|0
1696589400000|2023-10-06 10:50:00|13218.24|13218.24|13216.82|13216.82|13218.24|13218.24|13216.82|13216.82|0
1696589700000|2023-10-06 10:55:00|13213.98|13213.98|13211.32|13211.32|13213.98|13213.98|13211.32|13211.32|0
1696590000000|2023-10-06 11:00:00|13214.15|13214.15|13215.42|13215.42|13219.17|13219.17|13214.15|13214.15|0
1696590300000|2023-10-06 11:05:00|13215.83|13215.83|13212.82|13212.82|13217.08|13217.08|13205.72|13205.72|0
1696590600000|2023-10-06 11:10:00|13217.82|13217.82|13217.82|13217.82|13217.82|13217.82|13217.82|13217.82|0
1696590900000|2023-10-06 11:15:00|13222.08|13222.08|13222.08|13222.08|13224.58|13224.58|13222.08|13222.08|0
1696591200000|2023-10-06 11:20:00|13223.5|13223.5|13213.9|13213.9|13223.5|13223.5|13213.9|13213.9|0
1696591500000|2023-10-06 11:25:00|13211.06|13211.06|13211.06|13211.06|13211.06|13211.06|13211.06|13211.06|0
1696591800000|2023-10-06 11:30:00|13212.48|13212.48|13199.31|13199.31|13212.48|13212.48|13199.31|13199.31|0
1696592100000|2023-10-06 11:35:00|13194.31|13194.31|13194.31|13194.31|13194.31|13194.31|13194.31|13194.31|0
1696592400000|2023-10-06 11:40:00|13201.81|13201.81|13201.81|13201.81|13201.81|13201.81|13201.81|13201.81|0
1696592700000|2023-10-06 11:45:00|13199.31|13199.31|13212.14|13212.14|13213.39|13213.39|13199.31|13199.31|0
1696593000000|2023-10-06 11:50:00|13215.89|13215.89|13210.55|13210.55|13215.89|13215.89|13210.55|13210.55|0
1696593300000|2023-10-06 11:55:00|13209.3|13209.3|13203.97|13203.97|13209.3|13209.3|13203.97|13203.97|0
1696593600000|2023-10-06 12:00:00|13208.96|13208.96|13210.38|13210.38|13210.38|13210.38|13208.96|13208.96|0
1696593900000|2023-10-06 12:05:00|13208.96|13208.96|13218.56|13218.56|13218.56|13218.56|13207.38|13207.38|0
1696594200000|2023-10-06 12:10:00|13211.46|13211.46|13211.46|13211.46|13211.46|13211.46|13211.46|13211.46|0
1696594500000|2023-10-06 12:15:00|13213.96|13213.96|13215.89|13215.89|13219.81|13219.81|13213.96|13213.96|0
1696594800000|2023-10-06 12:20:00|13209.64|13209.64|13209.64|13209.64|13209.64|13209.64|13209.64|13209.64|0
1696595100000|2023-10-06 12:25:00|13205.39|13205.39|13232.35|13232.35|13232.35|13232.35|13205.39|13205.39|0
1696595400000|2023-10-06 12:30:00|13209.64|13209.64|13141.67|13141.67|13209.64|13209.64|13141.67|13141.67|0
1696595700000|2023-10-06 12:35:00|13142.92|13142.92|13148.6|13148.6|13148.6|13148.6|13127.07|13127.07|0
1696596000000|2023-10-06 12:40:00|13153.59|13153.59|13151.27|13151.27|13162.84|13162.84|13147.01|13147.01|0
1696596300000|2023-10-06 12:45:00|13147.01|13147.01|13125.66|13125.66|13147.01|13147.01|13125.66|13125.66|0
1696596600000|2023-10-06 12:50:00|13124.25|13124.25|13090.89|13090.89|13124.25|13124.25|13082.59|13082.59|0
1696596900000|2023-10-06 12:55:00|13099.4|13099.4|13094.98|13094.98|13099.4|13099.4|13082.37|13082.37|0
1696597200000|2023-10-06 13:00:00|13092.48|13092.48|13102.92|13102.92|13108.09|13108.09|13079.98|13079.98|0
1696597500000|2023-10-06 13:05:00|13107.18|13107.18|13115.02|13115.02|13117.69|13117.69|13107.18|13107.18|0
1696597800000|2023-10-06 13:10:00|13107.92|13107.92|13115.93|13115.93|13115.93|13115.93|13107.92|13107.92|0
1696598100000|2023-10-06 13:15:00|13124.44|13124.44|13159.97|13159.97|13164.97|13164.97|13124.44|13124.44|0
1696598400000|2023-10-06 13:20:00|13159.15|13159.15|13170.91|13170.91|13170.91|13170.91|13159.15|13159.15|0
1696598700000|2023-10-06 13:25:00|13169.1|13169.1|13151.32|13151.32|13170.52|13170.52|13151.32|13151.32|0
1696599000000|2023-10-06 13:30:00|13154.16|13154.16|13173.71|13173.71|13177.63|13177.63|13154.16|13154.16|0
1696599300000|2023-10-06 13:35:00|13166.78|13166.78|13167.9|13167.9|13171.82|13171.82|13163.81|13163.81|0
1696599600000|2023-10-06 13:40:00|13165.06|13165.06|13156.51|13156.51|13165.06|13165.06|13144.96|13144.96|0
1696599900000|2023-10-06 13:45:00|13159.35|13159.35|13154.31|13154.31|13176.95|13176.95|13154.31|13154.31|0
1696600200000|2023-10-06 13:50:00|13150.56|13150.56|13137|13137|13150.56|13150.56|13129.91|13129.91|0
1696600500000|2023-10-06 13:55:00|13134.51|13134.51|13127.36|13127.36|13134.51|13134.51|13118.58|13118.58|0
1696600800000|2023-10-06 14:00:00|13130.2|13130.2|13110.76|13110.76|13136.96|13136.96|13110.76|13110.76|0
1696601100000|2023-10-06 14:05:00|13108.26|13108.26|13105.21|13105.21|13109.51|13109.51|13099.18|13099.18|0
1696601400000|2023-10-06 14:10:00|13106.46|13106.46|13111.74|13111.74|13120.01|13120.01|13103.62|13103.62|0
1696601700000|2023-10-06 14:15:00|13113.16|13113.16|13100.08|13100.08|13119.27|13119.27|13100.08|13100.08|0
1696602000000|2023-10-06 14:20:00|13089.24|13089.24|13109.68|13109.68|13109.68|13109.68|13085.66|13085.66|0
1696602300000|2023-10-06 14:25:00|13112.18|13112.18|13143.4|13143.4|13146.11|13146.11|13111.6|13111.6|0
1696602600000|2023-10-06 14:30:00|13147.01|13147.01|13164.97|13164.97|13167.68|13167.68|13147.01|13147.01|0
1696602900000|2023-10-06 14:35:00|13163.55|13163.55|13176.93|13176.93|13176.93|13176.93|13159.8|13159.8|0
1696603200000|2023-10-06 14:40:00|13178.35|13178.35|13199.36|13199.36|13202.07|13202.07|13178.35|13178.35|0
1696603500000|2023-10-06 14:45:00|13202.2|13202.2|13200.98|13200.98|13206.29|13206.29|13197.95|13197.95|0
1696603800000|2023-10-06 14:50:00|13200.07|13200.07|13196.87|13196.87|13200.27|13200.27|13192.44|13192.44|0
1696604100000|2023-10-06 14:55:00|13194.03|13194.03|13191.36|13191.36|13200.83|13200.83|13187.1|13187.1|0
1696604400000|2023-10-06 15:00:00|13193.17|13193.17|13215.08|13215.08|13215.08|13215.08|13192.26|13192.26|0
1696604700000|2023-10-06 15:05:00|13215.98|13215.98|13218.7|13218.7|13222.45|13222.45|13209.57|13209.57|0
1696605000000|2023-10-06 15:10:00|13220.51|13220.51|13220.75|13220.75|13225.85|13225.85|13214.33|13214.33|0
1696605300000|2023-10-06 15:15:00|13222.17|13222.17|13226.19|13226.19|13235.08|13235.08|13222.17|13222.17|0
1696605600000|2023-10-06 15:20:00|13227.61|13227.61|13225.3|13225.3|13227.61|13227.61|13219.74|13219.74|0
1696605900000|2023-10-06 15:25:00|13224.05|13224.05|13236.53|13236.53|13237.95|13237.95|13224.05|13224.05|0
1696835700000|2023-10-09 07:15:00|13114.26|13114.26|13109.83|13109.83|13118|13118|13109.83|13109.83|0
1696836000000|2023-10-09 07:20:00|13108.58|13108.58|13071.04|13071.04|13108.58|13108.58|13071.04|13071.04|0
1696836300000|2023-10-09 07:25:00|13083.82|13083.82|13097.16|13097.16|13097.16|13097.16|13080.98|13080.98|0
1696836600000|2023-10-09 07:30:00|13105.68|13105.68|13114.19|13114.19|13114.19|13114.19|13105.68|13105.68|0
1696836900000|2023-10-09 07:35:00|13119.87|13119.87|13136.97|13136.97|13136.97|13136.97|13119.87|13119.87|0
1696837200000|2023-10-09 07:40:00|13132.71|13132.71|13114.36|13114.36|13132.71|13132.71|13108.18|13108.18|0
1696837500000|2023-10-09 07:45:00|13112.94|13112.94|13112.77|13112.77|13114.19|13114.19|13106.7|13106.7|0
1696837800000|2023-10-09 07:50:00|13114.02|13114.02|13123.19|13123.19|13128.96|13128.96|13114.02|13114.02|0
1696838100000|2023-10-09 07:55:00|13124.44|13124.44|13124.44|13124.44|13124.44|13124.44|13124.44|13124.44|0
1696838400000|2023-10-09 08:00:00|13114.5|13114.5|13108.76|13108.76|13123.02|13123.02|13108.76|13108.76|0
1696838700000|2023-10-09 08:05:00|13107.34|13107.34|13107.34|13107.34|13107.34|13107.34|13107.34|13107.34|0
1696839000000|2023-10-09 08:10:00|13111.6|13111.6|13107.51|13107.51|13113.02|13113.02|13107.51|13107.51|0
1696839300000|2023-10-09 08:15:00|13118.36|13118.36|13126.88|13126.88|13126.88|13126.88|13118.36|13118.36|0
1696839600000|2023-10-09 08:20:00|13131.88|13131.88|13128.87|13128.87|13137.22|13137.22|13128.87|13128.87|0
1696839900000|2023-10-09 08:25:00|13127.06|13127.06|13118.31|13118.31|13127.06|13127.06|13118.31|13118.31|0
1696840200000|2023-10-09 08:30:00|13104.12|13104.12|13127.06|13127.06|13127.06|13127.06|13104.12|13104.12|0
1696840500000|2023-10-09 08:35:00|13132.06|13132.06|13145.74|13145.74|13145.74|13145.74|13132.06|13132.06|0
1696840800000|2023-10-09 08:40:00|13146.99|13146.99|13155.26|13155.26|13155.26|13155.26|13146.99|13146.99|0
1696841100000|2023-10-09 08:45:00|13159.01|13159.01|13164.34|13164.34|13165.76|13165.76|13159.01|13159.01|0
1696841400000|2023-10-09 08:50:00|13167.18|13167.18|13174.34|13174.34|13179.68|13179.68|13167.18|13167.18|0
1696841700000|2023-10-09 08:55:00|13189.27|13189.27|13184.1|13184.1|13189.27|13189.27|13184.1|13184.1|0
1696842000000|2023-10-09 09:00:00|13182.68|13182.68|13182|13182|13182.68|13182.68|13176.1|13176.1|0
1696842300000|2023-10-09 09:05:00|13183.25|13183.25|13179.16|13179.16|13186.09|13186.09|13174.16|13174.16|0
1696842600000|2023-10-09 09:10:00|13176.66|13176.66|13179.16|13179.16|13185.41|13185.41|13176.66|13176.66|0
1696842900000|2023-10-09 09:15:00|13177.91|13177.91|13180.07|13180.07|13185.75|13185.75|13177.91|13177.91|0
1696843500000|2023-10-09 09:25:00|13188.59|13188.59|13195.51|13195.51|13199.6|13199.6|13188.59|13188.59|0
1696843800000|2023-10-09 09:30:00|13191.76|13191.76|13194.6|13194.6|13196.02|13196.02|13188.92|13188.92|0
1696844100000|2023-10-09 09:35:00|13189.6|13189.6|13182.85|13182.85|13189.6|13189.6|13182.85|13182.85|0
1696844400000|2023-10-09 09:40:00|13180.01|13180.01|13175.01|13175.01|13180.01|13180.01|13173.76|13173.76|0
1696844700000|2023-10-09 09:45:00|13170.75|13170.75|13158.27|13158.27|13170.92|13170.92|13158.27|13158.27|0
1696845000000|2023-10-09 09:50:00|13156.85|13156.85|13155.77|13155.77|13161.45|13161.45|13154.35|13154.35|0
1696845300000|2023-10-09 09:55:00|13152.02|13152.02|13147.77|13147.77|13152.02|13152.02|13147.77|13147.77|0
1696845600000|2023-10-09 10:00:00|13144.93|13144.93|13143.51|13143.51|13144.93|13144.93|13140.67|13140.67|0
1696845900000|2023-10-09 10:05:00|13140.67|13140.67|13129.65|13129.65|13140.67|13140.67|13122.56|13122.56|0
1696846200000|2023-10-09 10:10:00|13131.07|13131.07|13129.65|13129.65|13132.49|13132.49|13129.65|13129.65|0
1696846500000|2023-10-09 10:15:00|13133.91|13133.91|13131.07|13131.07|13135.33|13135.33|13131.07|13131.07|0
1696846800000|2023-10-09 10:20:00|13129.26|13129.26|13120.23|13120.23|13130.68|13130.68|13115.92|13115.92|0
1696847100000|2023-10-09 10:25:00|13118.81|13118.81|13106.37|13106.37|13120.23|13120.23|13106.37|13106.37|0
1696847400000|2023-10-09 10:30:00|13107.62|13107.62|13107.62|13107.62|13107.62|13107.62|13107.62|13107.62|0
1696847700000|2023-10-09 10:35:00|13104.78|13104.78|13109.04|13109.04|13110.29|13110.29|13104.78|13104.78|0
1696848000000|2023-10-09 10:40:00|13107.79|13107.79|13107.28|13107.28|13111.54|13111.54|13107.28|13107.28|0
1696848300000|2023-10-09 10:45:00|13112.96|13112.96|13108.7|13108.7|13112.96|13112.96|13108.7|13108.7|0
1696848600000|2023-10-09 10:50:00|13107.28|13107.28|13067.71|13067.71|13107.28|13107.28|13067.71|13067.71|0
1696848900000|2023-10-09 10:55:00|13069.13|13069.13|13012.43|13012.43|13069.13|13069.13|13012.43|13012.43|0
1696849200000|2023-10-09 11:00:00|13013.85|13013.85|13001.18|13001.18|13013.85|13013.85|12995.51|12995.51|0
1696849500000|2023-10-09 11:05:00|12996.93|12996.93|12986.21|12986.21|12999.76|12999.76|12982.59|12982.59|0
1696849800000|2023-10-09 11:10:00|12984.4|12984.4|12983.93|12983.93|12989.99|12989.99|12983.93|12983.93|0
1696850100000|2023-10-09 11:15:00|12988.18|12988.18|12978.42|12978.42|12989.43|12989.43|12973.08|12973.08|0
1696850400000|2023-10-09 11:20:00|12979.84|12979.84|12988.35|12988.35|12988.35|12988.35|12979.84|12979.84|0
1696850700000|2023-10-09 11:25:00|12981.26|12981.26|12969.9|12969.9|12981.26|12981.26|12968.48|12968.48|0
1696851000000|2023-10-09 11:30:00|12964.22|12964.22|12962.23|12962.23|12964.73|12964.73|12957.98|12957.98|0
1696851300000|2023-10-09 11:35:00|12956.56|12956.56|12962.67|12962.67|12962.67|12962.67|12956.56|12956.56|0
1696851600000|2023-10-09 11:40:00|12964.09|12964.09|12965.17|12965.17|12966.59|12966.59|12964.09|12964.09|0
1696851900000|2023-10-09 11:45:00|12962.33|12962.33|12962.33|12962.33|12962.33|12962.33|12962.33|12962.33|0
1696852200000|2023-10-09 11:50:00|12963.75|12963.75|12969.43|12969.43|12973.69|12973.69|12963.75|12963.75|0
1696852500000|2023-10-09 11:55:00|12964.43|12964.43|12925.48|12925.48|12965.68|12965.68|12924.23|12924.23|0
1696852800000|2023-10-09 12:00:00|12927.98|12927.98|12921.22|12921.22|12930.81|12930.81|12921.22|12921.22|0
1696853100000|2023-10-09 12:05:00|12919.8|12919.8|12932.4|12932.4|12932.4|12932.4|12919.8|12919.8|0
1696853400000|2023-10-09 12:10:00|12925.01|12925.01|12929.17|12929.17|12929.17|12929.17|12925.01|12925.01|0
1696853700000|2023-10-09 12:15:00|12933.28|12933.28|12907.31|12907.31|12933.28|12933.28|12907.31|12907.31|0
1696854000000|2023-10-09 12:20:00|12907.72|12907.72|12896.52|12896.52|12907.72|12907.72|12882.6|12882.6|0
1696854300000|2023-10-09 12:25:00|12890.84|12890.84|12893|12893|12894.42|12894.42|12885.17|12885.17|0
1696854600000|2023-10-09 12:30:00|12898|12898|12886.72|12886.72|12898|12898|12882.63|12882.63|0
1696854900000|2023-10-09 12:35:00|12885.47|12885.47|12878.7|12878.7|12902.04|12902.04|12878.7|12878.7|0
1696855200000|2023-10-09 12:40:00|12877.8|12877.8|12892.49|12892.49|12895.84|12895.84|12876.98|12876.98|0
1696855500000|2023-10-09 12:45:00|12899.59|12899.59|12920.94|12920.94|12926.62|12926.62|12899.59|12899.59|0
1696855800000|2023-10-09 12:50:00|12926.62|12926.62|12922.58|12922.58|12930.19|12930.19|12918.83|12918.83|0
1696856100000|2023-10-09 12:55:00|12916.9|12916.9|12915.82|12915.82|12921.16|12921.16|12915.49|12915.49|0
1696856400000|2023-10-09 13:00:00|12913.33|12913.33|12916.73|12916.73|12924|12924|12913.33|12913.33|0
1696856700000|2023-10-09 13:05:00|12919.23|12919.23|12909.08|12909.08|12925.08|12925.08|12904.99|12904.99|0
1696857000000|2023-10-09 13:10:00|12910.33|12910.33|12922.02|12922.02|12922.02|12922.02|12909.08|12909.08|0
1696857300000|2023-10-09 13:15:00|12918.74|12918.74|12909.14|12909.14|12921.58|12921.58|12905.87|12905.87|0
1696857600000|2023-10-09 13:20:00|12907.89|12907.89|12917.31|12917.31|12917.31|12917.31|12907.89|12907.89|0
1696857900000|2023-10-09 13:25:00|12916.07|12916.07|12921.23|12921.23|12927.99|12927.99|12916.07|12916.07|0
1696858200000|2023-10-09 13:30:00|12922.48|12922.48|12903.3|12903.3|12932.3|12932.3|12903.3|12903.3|0
1696858500000|2023-10-09 13:35:00|12900.46|12900.46|12907.22|12907.22|12907.22|12907.22|12887.68|12887.68|0
1696858800000|2023-10-09 13:40:00|12904.72|12904.72|12904.32|12904.32|12910.56|12910.56|12899.55|12899.55|0
1696859100000|2023-10-09 13:45:00|12908.06|12908.06|12918.33|12918.33|12922.42|12922.42|12896.26|12896.26|0
1696859400000|2023-10-09 13:50:00|12915.83|12915.83|12910.19|12910.19|12917.08|12917.08|12903.08|12903.08|0
1696859700000|2023-10-09 13:55:00|12908.77|12908.77|12908.26|12908.26|12919.62|12919.62|12905.6|12905.6|0
1696860000000|2023-10-09 14:00:00|12910.76|12910.76|12874.09|12874.09|12910.76|12910.76|12874.09|12874.09|0
1696860300000|2023-10-09 14:05:00|12872.67|12872.67|12859.5|12859.5|12872.67|12872.67|12859.5|12859.5|0
1696860600000|2023-10-09 14:10:00|12860.75|12860.75|12848.44|12848.44|12867.34|12867.34|12841.68|12841.68|0
1696860900000|2023-10-09 14:15:00|12851.28|12851.28|12851.28|12851.28|12855.53|12855.53|12849.69|12849.69|0
1696861200000|2023-10-09 14:20:00|12846.28|12846.28|12854.12|12854.12|12854.12|12854.12|12839.18|12839.18|0
1696861500000|2023-10-09 14:25:00|12851.28|12851.28|12845.77|12845.77|12861.27|12861.27|12845.77|12845.77|0
1696861800000|2023-10-09 14:30:00|12849.52|12849.52|12840.26|12840.26|12854.52|12854.52|12840.26|12840.26|0
1696862100000|2023-10-09 14:35:00|12838.84|12838.84|12851.62|12851.62|12851.62|12851.62|12838.84|12838.84|0
1696862400000|2023-10-09 14:40:00|12850.37|12850.37|12878.52|12878.52|12878.52|12878.52|12849.12|12849.12|0
1696862700000|2023-10-09 14:45:00|12879.42|12879.42|12870.17|12870.17|12879.42|12879.42|12868.92|12868.92|0
1696863000000|2023-10-09 14:50:00|12867.67|12867.67|12869.34|12869.34|12872.95|12872.95|12861.94|12861.94|0
1696863300000|2023-10-09 14:55:00|12870.59|12870.59|12856.51|12856.51|12870.59|12870.59|12855.26|12855.26|0
1696863600000|2023-10-09 15:00:00|12849.42|12849.42|12835.24|12835.24|12849.42|12849.42|12834.31|12834.31|0
1696863900000|2023-10-09 15:05:00|12833.82|12833.82|12828.48|12828.48|12833.82|12833.82|12823.83|12823.83|0
1696864200000|2023-10-09 15:10:00|12827.06|12827.06|12836.13|12836.13|12838.63|12838.63|12823.14|12823.14|0
1696864500000|2023-10-09 15:15:00|12834.88|12834.88|12836.3|12836.3|12840.22|12840.22|12833.46|12833.46|0
1696864800000|2023-10-09 15:20:00|12837.72|12837.72|12839.94|12839.94|12843.06|12843.06|12834.71|12834.71|0
1696865100000|2023-10-09 15:25:00|12838.52|12838.52|12843.28|12843.28|12844.7|12844.7|12835.29|12835.29|0
1696922100000|2023-10-10 07:15:00|12906.06|12906.06|12931.1|12931.1|12933.59|12933.59|12896.12|12896.12|0
1696922400000|2023-10-10 07:20:00|12941.95|12941.95|12910.93|12910.93|12941.95|12941.95|12905.59|12905.59|0
1696922700000|2023-10-10 07:25:00|12898.15|12898.15|12866.39|12866.39|12898.15|12898.15|12849.02|12849.02|0
1696923000000|2023-10-10 07:30:00|12873.89|12873.89|12870.5|12870.5|12879.23|12879.23|12859.48|12859.48|0
1696923300000|2023-10-10 07:35:00|12867.66|12867.66|12870.92|12870.92|12883.35|12883.35|12864.82|12864.82|0
1696923600000|2023-10-10 07:40:00|12869.5|12869.5|12871.39|12871.39|12875.17|12875.17|12866.66|12866.66|0
1696923900000|2023-10-10 07:45:00|12870.14|12870.14|12855.87|12855.87|12871.05|12871.05|12847.36|12847.36|0
1696924200000|2023-10-10 07:50:00|12862.97|12862.97|12864.56|12864.56|12870.89|12870.89|12854.79|12854.79|0
1696924500000|2023-10-10 07:55:00|12861.73|12861.73|12845.98|12845.98|12864.56|12864.56|12839.02|12839.02|0
1696924800000|2023-10-10 08:00:00|12843.48|12843.48|12838|12838|12851.45|12851.45|12836.75|12836.75|0
1696925100000|2023-10-10 08:05:00|12826.64|12826.64|12839.99|12839.99|12851.34|12851.34|12826.64|12826.64|0
1696925400000|2023-10-10 08:10:00|12838.18|12838.18|12836.34|12836.34|12850.37|12850.37|12823.07|12823.07|0
1696925700000|2023-10-10 08:15:00|12839.18|12839.18|12825.67|12825.67|12841.85|12841.85|12821.41|12821.41|0
1696926000000|2023-10-10 08:20:00|12828.16|12828.16|12873.63|12873.63|12877.88|12877.88|12828.16|12828.16|0
1696926300000|2023-10-10 08:25:00|12877.37|12877.37|12879.7|12879.7|12888.73|12888.73|12873.46|12873.46|0
1696926600000|2023-10-10 08:30:00|12872.61|12872.61|12876.96|12876.96|12881.52|12881.52|12868.35|12868.35|0
1696926900000|2023-10-10 08:35:00|12881.22|12881.22|12888.32|12888.32|12891.16|12891.16|12881.22|12881.22|0
1696927200000|2023-10-10 08:40:00|12887.07|12887.07|12879.8|12879.8|12887.07|12887.07|12878.55|12878.55|0
1696927500000|2023-10-10 08:45:00|12881.22|12881.22|12884.32|12884.32|12885.57|12885.57|12874.89|12874.89|0
1696927800000|2023-10-10 08:50:00|12891.42|12891.42|12890.74|12890.74|12907.6|12907.6|12890|12890|0
1696928100000|2023-10-10 08:55:00|12892.16|12892.16|12888.75|12888.75|12892.16|12892.16|12883.24|12883.24|0
1696928400000|2023-10-10 09:00:00|12895.84|12895.84|12889.1|12889.1|12895.84|12895.84|12889.1|12889.1|0
1696928700000|2023-10-10 09:05:00|12891.94|12891.94|12878.43|12878.43|12894.78|12894.78|12874.51|12874.51|0
1696929000000|2023-10-10 09:10:00|12882.18|12882.18|12871.67|12871.67|12896.6|12896.6|12871.67|12871.67|0
1696929300000|2023-10-10 09:15:00|12870.42|12870.42|12870.42|12870.42|12880.76|12880.76|12869|12869|0
1696929600000|2023-10-10 09:20:00|12873.26|12873.26|12866.68|12866.68|12873.26|12873.26|12858.56|12858.56|0
1696929900000|2023-10-10 09:25:00|12863.84|12863.84|12867.76|12867.76|12867.76|12867.76|12863.84|12863.84|0
1696930200000|2023-10-10 09:30:00|12863.5|12863.5|12868.84|12868.84|12868.84|12868.84|12858|12858|0
1696930500000|2023-10-10 09:35:00|12873.1|12873.1|12877.19|12877.19|12877.19|12877.19|12871.68|12871.68|0
1696930800000|2023-10-10 09:40:00|12875.94|12875.94|12867.19|12867.19|12875.94|12875.94|12862.93|12862.93|0
1696931100000|2023-10-10 09:45:00|12868.61|12868.61|12867.36|12867.36|12871.62|12871.62|12867.36|12867.36|0
1696931400000|2023-10-10 09:50:00|12868.78|12868.78|12877.53|12877.53|12878.95|12878.95|12853.17|12853.17|0
1696931700000|2023-10-10 09:55:00|12878.95|12878.95|12881.45|12881.45|12882.87|12882.87|12878.61|12878.61|0
1696932000000|2023-10-10 10:00:00|12883.94|12883.94|12886.44|12886.44|12886.44|12886.44|12879.69|12879.69|0
1696932300000|2023-10-10 10:05:00|12887.86|12887.86|12899.79|12899.79|12899.79|12899.79|12887.86|12887.86|0
1696932600000|2023-10-10 10:10:00|12898.54|12898.54|12903.17|12903.17|12903.17|12903.17|12890.8|12890.8|0
1696932900000|2023-10-10 10:15:00|12897.49|12897.49|12896.09|12896.09|12897.49|12897.49|12894.26|12894.26|0
1696933200000|2023-10-10 10:20:00|12897.51|12897.51|12896.37|12896.37|12897.51|12897.51|12880.87|12880.87|0
1696933500000|2023-10-10 10:25:00|12898.87|12898.87|12906.36|12906.36|12910.06|12910.06|12898.87|12898.87|0
1696933800000|2023-10-10 10:30:00|12903.52|12903.52|12900.68|12900.68|12903.52|12903.52|12896.93|12896.93|0
1696934100000|2023-10-10 10:35:00|12896.42|12896.42|12898.18|12898.18|12900.68|12900.68|12896.42|12896.42|0
1696934400000|2023-10-10 10:40:00|12896.76|12896.76|12890|12890|12896.76|12896.76|12890|12890|0
1696934700000|2023-10-10 10:45:00|12889.59|12889.59|12882.68|12882.68|12889.59|12889.59|12881.26|12881.26|0
1696935000000|2023-10-10 10:50:00|12881.26|12881.26|12875.98|12875.98|12881.26|12881.26|12871.33|12871.33|0
1696935300000|2023-10-10 10:55:00|12872.23|12872.23|12859.46|12859.46|12872.23|12872.23|12859.46|12859.46|0
1696935600000|2023-10-10 11:00:00|12853.21|12853.21|12848.64|12848.64|12853.21|12853.21|12844.12|12844.12|0
1696935900000|2023-10-10 11:05:00|12847.22|12847.22|12865|12865|12866.25|12866.25|12843.31|12843.31|0
1696936200000|2023-10-10 11:10:00|12859.32|12859.32|12842.06|12842.06|12859.32|12859.32|12840.81|12840.81|0
1696936500000|2023-10-10 11:15:00|12834.96|12834.96|12840|12840|12840|12840|12833.54|12833.54|0
1696936800000|2023-10-10 11:20:00|12841.08|12841.08|12841.76|12841.76|12846.76|12846.76|12840.51|12840.51|0
1696937100000|2023-10-10 11:25:00|12851.7|12851.7|12840|12840|12855.96|12855.96|12839.83|12839.83|0
1696937400000|2023-10-10 11:30:00|12840.82|12840.82|12820.11|12820.11|12842.65|12842.65|12818.69|12818.69|0
1696937700000|2023-10-10 11:35:00|12822.95|12822.95|12840.89|12840.89|12840.89|12840.89|12822.95|12822.95|0
1696938000000|2023-10-10 11:40:00|12832.37|12832.37|12808.58|12808.58|12832.37|12832.37|12807.16|12807.16|0
1696938300000|2023-10-10 11:45:00|12807.16|12807.16|12796.49|12796.49|12807.16|12807.16|12795.07|12795.07|0
1696938600000|2023-10-10 11:50:00|12792.23|12792.23|12776.16|12776.16|12792.23|12792.23|12775.82|12775.82|0
1696938900000|2023-10-10 11:55:00|12771.64|12771.64|12784.48|12784.48|12784.48|12784.48|12770.74|12770.74|0
1696939200000|2023-10-10 12:00:00|12786.98|12786.98|12771.39|12771.39|12786.98|12786.98|12764.46|12764.46|0
1696939500000|2023-10-10 12:05:00|12767.13|12767.13|12785.58|12785.58|12785.58|12785.58|12767.13|12767.13|0
1696939800000|2023-10-10 12:10:00|12786.83|12786.83|12796.43|12796.43|12796.43|12796.43|12785.07|12785.07|0
1696940100000|2023-10-10 12:15:00|12790.18|12790.18|12788.63|12788.63|12792.89|12792.89|12788.63|12788.63|0
1696940400000|2023-10-10 12:20:00|12784.88|12784.88|12797.49|12797.49|12798.74|12798.74|12782.55|12782.55|0
1696940700000|2023-10-10 12:25:00|12801.24|12801.24|12807.38|12807.38|12813.45|12813.45|12801.24|12801.24|0
1696941000000|2023-10-10 12:30:00|12813.12|12813.12|12811.53|12811.53|12814.03|12814.03|12811.53|12811.53|0
1696941300000|2023-10-10 12:35:00|12805.85|12805.85|12801.71|12801.71|12811.7|12811.7|12799.23|12799.23|0
1696941600000|2023-10-10 12:40:00|12798.87|12798.87|12792.45|12792.45|12803.37|12803.37|12792.45|12792.45|0
1696941900000|2023-10-10 12:45:00|12790.64|12790.64|12791.65|12791.65|12795.31|12795.31|12775.47|12775.47|0
1696942200000|2023-10-10 12:50:00|12792.47|12792.47|12830.78|12830.78|12830.78|12830.78|12792.47|12792.47|0
1696942500000|2023-10-10 12:55:00|12829.36|12829.36|12830.95|12830.95|12838.45|12838.45|12826.69|12826.69|0
1696942800000|2023-10-10 13:00:00|12827.2|12827.2|12835.61|12835.61|12836.86|12836.86|12824.36|12824.36|0
1696943100000|2023-10-10 13:05:00|12834.19|12834.19|12836.69|12836.69|12837.94|12837.94|12831.69|12831.69|0
1696943400000|2023-10-10 13:10:00|12833.85|12833.85|12856.28|12856.28|12859.12|12859.12|12828.34|12828.34|0
1696943700000|2023-10-10 13:15:00|12854.87|12854.87|12866.75|12866.75|12866.75|12866.75|12854.87|12854.87|0
1696944000000|2023-10-10 13:20:00|12868.17|12868.17|12859.42|12859.42|12878.1|12878.1|12859.42|12859.42|0
1696944300000|2023-10-10 13:25:00|12855.16|12855.16|12870.66|12870.66|12877.75|12877.75|12851.41|12851.41|0
1696944600000|2023-10-10 13:30:00|12869.24|12869.24|12855.55|12855.55|12877.58|12877.58|12853.05|12853.05|0
1696944900000|2023-10-10 13:35:00|12848.45|12848.45|12837.87|12837.87|12855.85|12855.85|12836.45|12836.45|0
1696945200000|2023-10-10 13:40:00|12836.45|12836.45|12843.04|12843.04|12843.04|12843.04|12835.2|12835.2|0
1696945500000|2023-10-10 13:45:00|12840.54|12840.54|12837.53|12837.53|12845.37|12845.37|12836.28|12836.28|0
1696945800000|2023-10-10 13:50:00|12840.03|12840.03|12847.46|12847.46|12848.54|12848.54|12840.03|12840.03|0
1696946100000|2023-10-10 13:55:00|12848.88|12848.88|12872.16|12872.16|12872.16|12872.16|12848.88|12848.88|0
1696946400000|2023-10-10 14:00:00|12873.58|12873.58|12882.5|12882.5|12886.25|12886.25|12873.58|12873.58|0
1696946700000|2023-10-10 14:05:00|12881.08|12881.08|12873.99|12873.99|12881.08|12881.08|12866.89|12866.89|0
1696947000000|2023-10-10 14:10:00|12872.57|12872.57|12868.27|12868.27|12873.82|12873.82|12868.27|12868.27|0
1696947300000|2023-10-10 14:15:00|12869.69|12869.69|12871.74|12871.74|12873.22|12873.22|12864.83|12864.83|0
1696947600000|2023-10-10 14:20:00|12872.64|12872.64|12877.38|12877.38|12877.38|12877.38|12871.23|12871.23|0
1696947900000|2023-10-10 14:25:00|12880.1|12880.1|12881.51|12881.51|12884.18|12884.18|12876.91|12876.91|0
1696948200000|2023-10-10 14:30:00|12882.93|12882.93|12903.11|12903.11|12903.11|12903.11|12881.68|12881.68|0
1696948500000|2023-10-10 14:35:00|12904.92|12904.92|12909.06|12909.06|12925.93|12925.93|12904.92|12904.92|0
1696948800000|2023-10-10 14:40:00|12906.56|12906.56|12887.28|12887.28|12906.56|12906.56|12885.86|12885.86|0
1696949100000|2023-10-10 14:45:00|12884.78|12884.78|12869.09|12869.09|12890.31|12890.31|12869.09|12869.09|0
1696949400000|2023-10-10 14:50:00|12871.93|12871.93|12884.52|12884.52|12887.24|12887.24|12871.93|12871.93|0
1696949700000|2023-10-10 14:55:00|12881.68|12881.68|12875.52|12875.52|12881.68|12881.68|12872.85|12872.85|0
1696950000000|2023-10-10 15:00:00|12876.34|12876.34|12871.74|12871.74|12877.76|12877.76|12870.25|12870.25|0
1696950300000|2023-10-10 15:05:00|12868.9|12868.9|12875.93|12875.93|12876.22|12876.22|12868.9|12868.9|0
1696950600000|2023-10-10 15:10:00|12878.64|12878.64|12867.32|12867.32|12884.69|12884.69|12867.32|12867.32|0
1696950900000|2023-10-10 15:15:00|12868.74|12868.74|12870.87|12870.87|12870.87|12870.87|12856.87|12856.87|0
1696951200000|2023-10-10 15:20:00|12868.41|12868.41|12860.59|12860.59|12874.09|12874.09|12859.17|12859.17|0
1696951500000|2023-10-10 15:25:00|12858.09|12858.09|12867.38|12867.38|12871.64|12871.64|12856.84|12856.84|0
1697008500000|2023-10-11 07:15:00|12799.01|12799.01|12830.07|12830.07|12831.15|12831.15|12799.01|12799.01|0
1697008800000|2023-10-11 07:20:00|12802.16|12802.16|12832.89|12832.89|12832.89|12832.89|12802.16|12802.16|0
1697009100000|2023-10-11 07:25:00|12834.31|12834.31|12827.78|12827.78|12837.15|12837.15|12811.6|12811.6|0
1697009400000|2023-10-11 07:30:00|12820.68|12820.68|12821.08|12821.08|12821.08|12821.08|12813.98|12813.98|0
1697009700000|2023-10-11 07:35:00|12823.92|12823.92|12815.17|12815.17|12828.18|12828.18|12810.91|12810.91|0
1697010000000|2023-10-11 07:40:00|12813.92|12813.92|12833.24|12833.24|12840.33|12840.33|12813.92|12813.92|0
1697010300000|2023-10-11 07:45:00|12837.49|12837.49|12847.21|12847.21|12847.21|12847.21|12833.86|12833.86|0
1697010600000|2023-10-11 07:50:00|12844.71|12844.71|12824.69|12824.69|12848.46|12848.46|12824.69|12824.69|0
1697010900000|2023-10-11 07:55:00|12823.46|12823.46|12823.46|12823.46|12824.88|12824.88|12823.46|12823.46|0
1697011200000|2023-10-11 08:00:00|12824.71|12824.71|12824.42|12824.42|12826.83|12826.83|12819.73|12819.73|0
1697011500000|2023-10-11 08:05:00|12823|12823|12801.05|12801.05|12823|12823|12801.05|12801.05|0
1697011800000|2023-10-11 08:10:00|12802.47|12802.47|12813.47|12813.47|12813.47|12813.47|12801.05|12801.05|0
1697012100000|2023-10-11 08:15:00|12812.22|12812.22|12806.54|12806.54|12812.22|12812.22|12806.54|12806.54|0
1697012400000|2023-10-11 08:20:00|12808.59|12808.59|12799.23|12799.23|12821.94|12821.94|12790.71|12790.71|0
1697012700000|2023-10-11 08:25:00|12820.93|12820.93|12828.75|12828.75|12830.86|12830.86|12820|12820|0
1697013000000|2023-10-11 08:30:00|12833.01|12833.01|12836.75|12836.75|12841.01|12841.01|12833.01|12833.01|0
1697013300000|2023-10-11 08:35:00|12839.59|12839.59|12845.6|12845.6|12845.6|12845.6|12839.59|12839.59|0
1697013600000|2023-10-11 08:40:00|12849.35|12849.35|12882.13|12882.13|12882.17|12882.17|12849.35|12849.35|0
1697013900000|2023-10-11 08:45:00|12876.45|12876.45|12870.77|12870.77|12880.71|12880.71|12869.35|12869.35|0
1697014200000|2023-10-11 08:50:00|12867.94|12867.94|12865.84|12865.84|12877.19|12877.19|12865.84|12865.84|0
1697014500000|2023-10-11 08:55:00|12870.09|12870.09|12850.65|12850.65|12870.09|12870.09|12850.65|12850.65|0
1697014800000|2023-10-11 09:00:00|12852.06|12852.06|12852.23|12852.23|12853.48|12853.48|12842.98|12842.98|0
1697015100000|2023-10-11 09:05:00|12855.11|12855.11|12855.85|12855.85|12858.69|12858.69|12847.84|12847.84|0
1697015400000|2023-10-11 09:10:00|12858.69|12858.69|12861.19|12861.19|12861.19|12861.19|12858.69|12858.69|0
1697015700000|2023-10-11 09:15:00|12862.44|12862.44|12859.94|12859.94|12862.44|12862.44|12857.1|12857.1|0
1697016000000|2023-10-11 09:20:00|12862.44|12862.44|12871.29|12871.29|12872.71|12872.71|12859.94|12859.94|0
1697016300000|2023-10-11 09:25:00|12875.55|12875.55|12899.63|12899.63|12902.47|12902.47|12874.13|12874.13|0
1697016600000|2023-10-11 09:30:00|12898.38|12898.38|12908.8|12908.8|12914.48|12914.48|12898.38|12898.38|0
1697016900000|2023-10-11 09:35:00|12902.55|12902.55|12881.54|12881.54|12902.55|12902.55|12881.54|12881.54|0
1697017200000|2023-10-11 09:40:00|12884.38|12884.38|12899.88|12899.88|12899.88|12899.88|12884.38|12884.38|0
1697017500000|2023-10-11 09:45:00|12904.14|12904.14|12902.72|12902.72|12904.14|12904.14|12902.72|12902.72|0
1697017800000|2023-10-11 09:50:00|12911.24|12911.24|12918|12918|12921.17|12921.17|12911.24|12911.24|0
1697018100000|2023-10-11 09:55:00|12910.9|12910.9|12894.36|12894.36|12910.9|12910.9|12882.23|12882.23|0
1697018400000|2023-10-11 10:00:00|12898.11|12898.11|12912.87|12912.87|12914.29|12914.29|12896.86|12896.86|0
1697018700000|2023-10-11 10:05:00|12915.71|12915.71|12897.54|12897.54|12915.71|12915.71|12897.54|12897.54|0
1697019000000|2023-10-11 10:10:00|12900.04|12900.04|12898.62|12898.62|12900.04|12900.04|12898.62|12898.62|0
1697019300000|2023-10-11 10:15:00|12896.12|12896.12|12897.37|12897.37|12897.37|12897.37|12896.12|12896.12|0
1697019600000|2023-10-11 10:20:00|12893.11|12893.11|12894.02|12894.02|12896.86|12896.86|12890.27|12890.27|0
1697019900000|2023-10-11 10:25:00|12891.18|12891.18|12893.68|12893.68|12894.93|12894.93|12891.18|12891.18|0
1697020200000|2023-10-11 10:30:00|12892.43|12892.43|12892.43|12892.43|12892.43|12892.43|12892.43|12892.43|0
1697020500000|2023-10-11 10:35:00|12893.68|12893.68|12899.02|12899.02|12899.02|12899.02|12893.68|12893.68|0
1697020800000|2023-10-11 10:40:00|12900.27|12900.27|12899.02|12899.02|12900.27|12900.27|12896.52|12896.52|0
1697021100000|2023-10-11 10:45:00|12906.12|12906.12|12899.02|12899.02|12906.12|12906.12|12899.02|12899.02|0
1697021400000|2023-10-11 10:50:00|12901.86|12901.86|12889.02|12889.02|12901.86|12901.86|12889.02|12889.02|0
1697021700000|2023-10-11 10:55:00|12884.5|12884.5|12887|12887|12887|12887|12884.5|12884.5|0
1697022000000|2023-10-11 11:00:00|12888.25|12888.25|12892.51|12892.51|12892.51|12892.51|12888.25|12888.25|0
1697022300000|2023-10-11 11:05:00|12896.13|12896.13|12898.79|12898.79|12898.79|12898.79|12896.13|12896.13|0
1697022600000|2023-10-11 11:10:00|12901.63|12901.63|12900.21|12900.21|12901.63|12901.63|12900.21|12900.21|0
1697022900000|2023-10-11 11:15:00|12897.71|12897.71|12897.55|12897.55|12897.71|12897.71|12893.8|12893.8|0
1697023200000|2023-10-11 11:20:00|12890.05|12890.05|12891.88|12891.88|12891.88|12891.88|12888.63|12888.63|0
1697023500000|2023-10-11 11:25:00|12893.13|12893.13|12896.31|12896.31|12896.31|12896.31|12892.05|12892.05|0
1697023800000|2023-10-11 11:30:00|12901.3|12901.3|12900.05|12900.05|12901.47|12901.47|12900.05|12900.05|0
1697024100000|2023-10-11 11:35:00|12902.52|12902.52|12895.52|12895.52|12902.52|12902.52|12895.52|12895.52|0
1697024400000|2023-10-11 11:40:00|12894.27|12894.27|12886.26|12886.26|12894.27|12894.27|12886.26|12886.26|0
1697024700000|2023-10-11 11:45:00|12887.08|12887.08|12897.06|12897.06|12897.06|12897.06|12884.62|12884.62|0
1697025000000|2023-10-11 11:50:00|12899.11|12899.11|12895.64|12895.64|12899.11|12899.11|12895.64|12895.64|0
1697025300000|2023-10-11 11:55:00|12894.22|12894.22|12897.97|12897.97|12900.02|12900.02|12894.22|12894.22|0
1697025600000|2023-10-11 12:00:00|12900.02|12900.02|12899.38|12899.38|12900.43|12900.43|12895.47|12895.47|0
1697025900000|2023-10-11 12:05:00|12900.63|12900.63|12900.63|12900.63|12905.53|12905.53|12900.63|12900.63|0
1697026200000|2023-10-11 12:10:00|12902.05|12902.05|12904.89|12904.89|12904.89|12904.89|12902.05|12902.05|0
1697026500000|2023-10-11 12:15:00|12902.05|12902.05|12890.09|12890.09|12903.47|12903.47|12890.09|12890.09|0
1697026800000|2023-10-11 12:20:00|12892.93|12892.93|12902.75|12902.75|12904.17|12904.17|12892.93|12892.93|0
1697027100000|2023-10-11 12:25:00|12901.33|12901.33|12907.38|12907.38|12907.38|12907.38|12897.41|12897.41|0
1697027400000|2023-10-11 12:30:00|12911.64|12911.64|12913.4|12913.4|12914.65|12914.65|12902.42|12902.42|0
1697027700000|2023-10-11 12:35:00|12915.9|12915.9|12924.81|12924.81|12924.81|12924.81|12912.21|12912.21|0
1697028000000|2023-10-11 12:40:00|12921.97|12921.97|12925.85|12925.85|12925.85|12925.85|12921.97|12921.97|0
1697028300000|2023-10-11 12:45:00|12926.76|12926.76|12934.59|12934.59|12934.59|12934.59|12925.68|12925.68|0
1697028600000|2023-10-11 12:50:00|12930.33|12930.33|12926.81|12926.81|12936.75|12936.75|12926.81|12926.81|0
1697028900000|2023-10-11 12:55:00|12923.07|12923.07|12946.75|12946.75|12946.75|12946.75|12923.07|12923.07|0
1697029200000|2023-10-11 13:00:00|12948.17|12948.17|12939.31|12939.31|12950.67|12950.67|12936.81|12936.81|0
1697029500000|2023-10-11 13:05:00|12942.15|12942.15|12949.47|12949.47|12950.72|12950.72|12942.15|12942.15|0
1697029800000|2023-10-11 13:10:00|12948.05|12948.05|12949.54|12949.54|12953.8|12953.8|12948.05|12948.05|0
1697030100000|2023-10-11 13:15:00|12948.29|12948.29|12941.36|12941.36|12955.22|12955.22|12941.36|12941.36|0
1697030400000|2023-10-11 13:20:00|12944.2|12944.2|12944.37|12944.37|12944.37|12944.37|12937.62|12937.62|0
1697030700000|2023-10-11 13:25:00|12942.95|12942.95|12955.65|12955.65|12962.56|12962.56|12941.7|12941.7|0
1697031000000|2023-10-11 13:30:00|12959.91|12959.91|12964.89|12964.89|12974.49|12974.49|12952.98|12952.98|0
1697031300000|2023-10-11 13:35:00|12963.47|12963.47|12967.63|12967.63|12974.56|12974.56|12959.38|12959.38|0
1697031600000|2023-10-11 13:40:00|12970.47|12970.47|12960.82|12960.82|12971.72|12971.72|12957.07|12957.07|0
1697031900000|2023-10-11 13:45:00|12957.98|12957.98|12951.03|12951.03|12961.88|12961.88|12951.03|12951.03|0
1697032200000|2023-10-11 13:50:00|12948.53|12948.53|12931.87|12931.87|12948.53|12948.53|12930.19|12930.19|0
1697032500000|2023-10-11 13:55:00|12933.29|12933.29|12916.01|12916.01|12934.7|12934.7|12911.46|12911.46|0
1697032800000|2023-10-11 14:00:00|12917.43|12917.43|12909.18|12909.18|12920.1|12920.1|12906.94|12906.94|0
1697033100000|2023-10-11 14:05:00|12913.44|12913.44|12927.93|12927.93|12929.35|12929.35|12913.44|12913.44|0
1697033400000|2023-10-11 14:10:00|12930.77|12930.77|12922.89|12922.89|12930.77|12930.77|12920.22|12920.22|0
1697033700000|2023-10-11 14:15:00|12924.31|12924.31|12931.28|12931.28|12934.12|12934.12|12924.31|12924.31|0
1697034000000|2023-10-11 14:20:00|12930.03|12930.03|12918.73|12918.73|12933.09|12933.09|12918.73|12918.73|0
1697034300000|2023-10-11 14:25:00|12916.27|12916.27|12919.23|12919.23|12919.23|12919.23|12908.32|12908.32|0
1697034600000|2023-10-11 14:30:00|12920.65|12920.65|12925.56|12925.56|12938.35|12938.35|12920.31|12920.31|0
1697034900000|2023-10-11 14:35:00|12923.07|12923.07|12916.65|12916.65|12923.07|12923.07|12910.06|12910.06|0
1697035200000|2023-10-11 14:40:00|12920.4|12920.4|12914.93|12914.93|12922.73|12922.73|12913.3|12913.3|0
1697035500000|2023-10-11 14:45:00|12913.28|12913.28|12916.17|12916.17|12917.18|12917.18|12909.19|12909.19|0
1697035800000|2023-10-11 14:50:00|12914.75|12914.75|12939.64|12939.64|12942.31|12942.31|12913.74|12913.74|0
1697036100000|2023-10-11 14:55:00|12938.23|12938.23|12936.07|12936.07|12938.57|12938.57|12933.23|12933.23|0
1697036400000|2023-10-11 15:00:00|12937.32|12937.32|12957.6|12957.6|12958.85|12958.85|12937.32|12937.32|0
1697036700000|2023-10-11 15:05:00|12959.02|12959.02|12969.87|12969.87|12971.56|12971.56|12959.02|12959.02|0
1697037000000|2023-10-11 15:10:00|12968.45|12968.45|12952.34|12952.34|12969.7|12969.7|12948.68|12948.68|0
1697037300000|2023-10-11 15:15:00|12950.92|12950.92|12937.79|12937.79|12950.92|12950.92|12932.97|12932.97|0
1697037600000|2023-10-11 15:20:00|12935.29|12935.29|12935.53|12935.53|12935.53|12935.53|12931.44|12931.44|0
1697037900000|2023-10-11 15:25:00|12934.11|12934.11|12930.93|12930.93|12935.69|12935.69|12924.39|12924.39|0
1697094900000|2023-10-12 07:15:00|13025.05|13025.05|13010.17|13010.17|13029.31|13029.31|13003.93|13003.93|0
1697095200000|2023-10-12 07:20:00|13011.41|13011.41|13008.16|13008.16|13012.83|13012.83|13007.15|13007.15|0
1697095500000|2023-10-12 07:25:00|13003.9|13003.9|12981.64|12981.64|13003.9|13003.9|12981.64|12981.64|0
1697095800000|2023-10-12 07:30:00|12983.06|12983.06|12993.73|12993.73|12993.73|12993.73|12983.06|12983.06|0
1697096100000|2023-10-12 07:35:00|12992.31|12992.31|13002.67|13002.67|13002.67|13002.67|12992.31|12992.31|0
1697096400000|2023-10-12 07:40:00|13006.92|13006.92|13008.34|13008.34|13008.34|13008.34|13006.92|13006.92|0
1697096700000|2023-10-12 07:45:00|13005.5|13005.5|13014.02|13014.02|13014.02|13014.02|13005.5|13005.5|0
1697097000000|2023-10-12 07:50:00|13012.77|13012.77|13008.65|13008.65|13012.77|13012.77|13007.23|13007.23|0
1697097300000|2023-10-12 07:55:00|13007.23|13007.23|13015.24|13015.24|13015.24|13015.24|13007.23|13007.23|0
1697097600000|2023-10-12 08:00:00|13011.49|13011.49|13015.41|13015.41|13016.82|13016.82|13011.49|13011.49|0
1697097900000|2023-10-12 08:05:00|13017.05|13017.05|13040.46|13040.46|13040.46|13040.46|13017.05|13017.05|0
1697098200000|2023-10-12 08:10:00|13036.71|13036.71|13031.54|13031.54|13039.04|13039.04|13031.37|13031.37|0
1697098500000|2023-10-12 08:15:00|13037.79|13037.79|13056.79|13056.79|13056.79|13056.79|13037.79|13037.79|0
1697098800000|2023-10-12 08:20:00|13054.08|13054.08|13058.21|13058.21|13060.26|13060.26|13053.67|13053.67|0
1697099100000|2023-10-12 08:25:00|13058.62|13058.62|13069.46|13069.46|13070.88|13070.88|13053.47|13053.47|0
1697099400000|2023-10-12 08:30:00|13068.21|13068.21|13081.32|13081.32|13081.32|13081.32|13068.21|13068.21|0
1697099700000|2023-10-12 08:35:00|13085.07|13085.07|13068.59|13068.59|13086.49|13086.49|13067.17|13067.17|0
1697100000000|2023-10-12 08:40:00|13071.43|13071.43|13073.8|13073.8|13079.35|13079.35|13071.43|13071.43|0
1697100300000|2023-10-12 08:45:00|13075.22|13075.22|13093.72|13093.72|13096.95|13096.95|13075.22|13075.22|0
1697100600000|2023-10-12 08:50:00|13097.98|13097.98|13104.91|13104.91|13107.41|13107.41|13097.98|13097.98|0
1697100900000|2023-10-12 08:55:00|13110.25|13110.25|13106.16|13106.16|13111.67|13111.67|13106.16|13106.16|0
1697101200000|2023-10-12 09:00:00|13110.42|13110.42|13104.4|13104.4|13112.91|13112.91|13101.56|13101.56|0
1697101500000|2023-10-12 09:05:00|13106.45|13106.45|13108.5|13108.5|13108.5|13108.5|13106.45|13106.45|0
1697101800000|2023-10-12 09:10:00|13111.22|13111.22|13096.71|13096.71|13114.05|13114.05|13095.2|13095.2|0
1697102100000|2023-10-12 09:15:00|13095.29|13095.29|13099.42|13099.42|13100.84|13100.84|13095.29|13095.29|0
1697102400000|2023-10-12 09:20:00|13100.84|13100.84|13086.42|13086.42|13100.84|13100.84|13085|13085|0
1697102700000|2023-10-12 09:25:00|13087.84|13087.84|13083.87|13083.87|13093.51|13093.51|13083.87|13083.87|0
1697103000000|2023-10-12 09:30:00|13085.12|13085.12|13086.88|13086.88|13089.38|13089.38|13085.12|13085.12|0
1697103300000|2023-10-12 09:35:00|13089.72|13089.72|13085.8|13085.8|13089.72|13089.72|13085.8|13085.8|0
1697103600000|2023-10-12 09:40:00|13084.38|13084.38|13082.62|13082.62|13088.3|13088.3|13082.62|13082.62|0
1697103900000|2023-10-12 09:45:00|13081.39|13081.39|13089.55|13089.55|13092.39|13092.39|13081.39|13081.39|0
1697104200000|2023-10-12 09:50:00|13089.14|13089.14|13080.05|13080.05|13089.14|13089.14|13080.05|13080.05|0
1697104500000|2023-10-12 09:55:00|13082.89|13082.89|13079.43|13079.43|13083.69|13083.69|13078.02|13078.02|0
1697104800000|2023-10-12 10:00:00|13080.68|13080.68|13082.41|13082.41|13082.41|13082.41|13071.94|13071.94|0
1697105100000|2023-10-12 10:05:00|13081.59|13081.59|13079.94|13079.94|13082|13082|13078.52|13078.52|0
1697105400000|2023-10-12 10:10:00|13077.1|13077.1|13081.81|13081.81|13086.07|13086.07|13077.1|13077.1|0
1697105700000|2023-10-12 10:15:00|13084.52|13084.52|13078.17|13078.17|13088.74|13088.74|13077.76|13077.76|0
1697106000000|2023-10-12 10:20:00|13073.91|13073.91|13073.91|13073.91|13075.33|13075.33|13071.07|13071.07|0
1697106300000|2023-10-12 10:25:00|13075.33|13075.33|13067.32|13067.32|13075.33|13075.33|13067.32|13067.32|0
1697106600000|2023-10-12 10:30:00|13068.57|13068.57|13061.47|13061.47|13068.57|13068.57|13061.47|13061.47|0
1697106900000|2023-10-12 10:35:00|13060.05|13060.05|13070.07|13070.07|13070.07|13070.07|13060.05|13060.05|0
1697107200000|2023-10-12 10:40:00|13068.65|13068.65|13071.8|13071.8|13073.22|13073.22|13068.65|13068.65|0
1697107500000|2023-10-12 10:45:00|13064.7|13064.7|13060.19|13060.19|13066.92|13066.92|13059.29|13059.29|0
1697107800000|2023-10-12 10:50:00|13061.44|13061.44|13060.41|13060.41|13061.44|13061.44|13058.19|13058.19|0
1697108100000|2023-10-12 10:55:00|13062.22|13062.22|13052.41|13052.41|13062.48|13062.48|13052.41|13052.41|0
1697108400000|2023-10-12 11:00:00|13050.99|13050.99|13049.66|13049.66|13053.83|13053.83|13042.88|13042.88|0
1697108700000|2023-10-12 11:05:00|13048.24|13048.24|13050.07|13050.07|13050.07|13050.07|13045.4|13045.4|0
1697109000000|2023-10-12 11:10:00|13050.48|13050.48|13055.82|13055.82|13055.82|13055.82|13046.73|13046.73|0
1697109300000|2023-10-12 11:15:00|13052.98|13052.98|13039.22|13039.22|13053.39|13053.39|13038.59|13038.59|0
1697109600000|2023-10-12 11:20:00|13036.39|13036.39|13037.8|13037.8|13037.8|13037.8|13033.55|13033.55|0
1697109900000|2023-10-12 11:25:00|13034.93|13034.93|13024.06|13024.06|13035.75|13035.75|13024.06|13024.06|0
1697110200000|2023-10-12 11:30:00|13025.31|13025.31|13019.56|13019.56|13026.56|13026.56|13019.56|13019.56|0
1697110500000|2023-10-12 11:35:00|13024.56|13024.56|13022.47|13022.47|13024.97|13024.97|13022.06|13022.06|0
1697110800000|2023-10-12 11:40:00|13023.72|13023.72|13031.73|13031.73|13033.56|13033.56|13023.31|13023.31|0
1697111100000|2023-10-12 11:45:00|13030.31|13030.31|13042.24|13042.24|13042.66|13042.66|13030.31|13030.31|0
1697111400000|2023-10-12 11:50:00|13042.66|13042.66|13034.14|13034.14|13043.07|13043.07|13034.14|13034.14|0
1697111700000|2023-10-12 11:55:00|13039.82|13039.82|13045.39|13045.39|13045.39|13045.39|13039.82|13039.82|0
1697112000000|2023-10-12 12:00:00|13041.14|13041.14|13041.65|13041.65|13045.56|13045.56|13039.89|13039.89|0
1697112300000|2023-10-12 12:05:00|13042.9|13042.9|13045.73|13045.73|13045.73|13045.73|13042.9|13042.9|0
1697112600000|2023-10-12 12:10:00|13044.83|13044.83|13046.25|13046.25|13046.25|13046.25|13044.83|13044.83|0
1697112900000|2023-10-12 12:15:00|13057.5|13057.5|13056.08|13056.08|13057.5|13057.5|13056.08|13056.08|0
1697113200000|2023-10-12 12:20:00|13051.08|13051.08|13056.28|13056.28|13056.28|13056.28|13051.08|13051.08|0
1697113500000|2023-10-12 12:25:00|13053.45|13053.45|13061.6|13061.6|13061.6|13061.6|13047.7|13047.7|0
1697113800000|2023-10-12 12:30:00|13059.1|13059.1|13028.85|13028.85|13059.1|13059.1|13028.44|13028.44|0
1697114100000|2023-10-12 12:35:00|13030.08|13030.08|13012.68|13012.68|13030.08|13030.08|13008.42|13008.42|0
1697114400000|2023-10-12 12:40:00|13011.26|13011.26|13028.33|13028.33|13028.33|13028.33|13011.26|13011.26|0
1697114700000|2023-10-12 12:45:00|13032.07|13032.07|13040.38|13040.38|13040.38|13040.38|13030.82|13030.82|0
1697115000000|2023-10-12 12:50:00|13038.33|13038.33|13040.77|13040.77|13051.53|13051.53|13035.72|13035.72|0
1697115300000|2023-10-12 12:55:00|13041.18|13041.18|13025.74|13025.74|13041.18|13041.18|13025.74|13025.74|0
1697115600000|2023-10-12 13:00:00|13026.97|13026.97|13023.91|13023.91|13026.97|13026.97|13022.27|13022.27|0
1697115900000|2023-10-12 13:05:00|13022.49|13022.49|13015.81|13015.81|13022.49|13022.49|13014.39|13014.39|0
1697116200000|2023-10-12 13:10:00|13014.39|13014.39|13008.71|13008.71|13014.39|13014.39|13006.66|13006.66|0
1697116500000|2023-10-12 13:15:00|13009.96|13009.96|13005.26|13005.26|13011.38|13011.38|13001.85|13001.85|0
1697116800000|2023-10-12 13:20:00|13005.67|13005.67|13013.87|13013.87|13013.87|13013.87|12999.36|12999.36|0
1697117100000|2023-10-12 13:25:00|13015.51|13015.51|13024.03|13024.03|13024.03|13024.03|13015.1|13015.1|0
1697117400000|2023-10-12 13:30:00|13021.57|13021.57|12995.4|12995.4|13023.76|13023.76|12993.74|12993.74|0
1697117700000|2023-10-12 13:35:00|12996.65|12996.65|12996.05|12996.05|13004.38|13004.38|12994.22|12994.22|0
1697118000000|2023-10-12 13:40:00|12994.63|12994.63|12976.75|12976.75|12994.63|12994.63|12961.65|12961.65|0
1697118300000|2023-10-12 13:45:00|12975.11|12975.11|12974.56|12974.56|12980.02|12980.02|12970.76|12970.76|0
1697118600000|2023-10-12 13:50:00|12980.81|12980.81|12969.73|12969.73|12983.65|12983.65|12969.73|12969.73|0
1697118900000|2023-10-12 13:55:00|12971.14|12971.14|12972.97|12972.97|12976.99|12976.99|12969.48|12969.48|0
1697119200000|2023-10-12 14:00:00|12970.48|12970.48|12969.88|12969.88|12970.48|12970.48|12955.82|12955.82|0
1697119500000|2023-10-12 14:05:00|12968.46|12968.46|12986.38|12986.38|12992.26|12992.26|12968.46|12968.46|0
1697119800000|2023-10-12 14:10:00|12983.54|12983.54|12982.44|12982.44|12990.45|12990.45|12981.21|12981.21|0
1697120100000|2023-10-12 14:15:00|12979.6|12979.6|12976.32|12976.32|12979.6|12979.6|12969.96|12969.96|0
1697120400000|2023-10-12 14:20:00|12975.5|12975.5|12981.06|12981.06|12981.06|12981.06|12975.07|12975.07|0
1697120700000|2023-10-12 14:25:00|12976.06|12976.06|12976.64|12976.64|12979.07|12979.07|12967.51|12967.51|0
1697121000000|2023-10-12 14:30:00|12975|12975|12966.44|12966.44|12975|12975|12954.92|12954.92|0
1697121300000|2023-10-12 14:35:00|12963.94|12963.94|12961.11|12961.11|12970.48|12970.48|12961.11|12961.11|0
1697121600000|2023-10-12 14:40:00|12961.52|12961.52|12956.24|12956.24|12961.52|12961.52|12956.24|12956.24|0
1697121900000|2023-10-12 14:45:00|12954.19|12954.19|12961.66|12961.66|12970.09|12970.09|12954.19|12954.19|0
1697122200000|2023-10-12 14:50:00|12958.82|12958.82|12942.47|12942.47|12960.24|12960.24|12941.22|12941.22|0
1697122500000|2023-10-12 14:55:00|12942.88|12942.88|12947.1|12947.1|12949.94|12949.94|12940.04|12940.04|0
1697122800000|2023-10-12 15:00:00|12948.52|12948.52|12953.49|12953.49|12953.49|12953.49|12948.52|12948.52|0
1697123100000|2023-10-12 15:05:00|12953.9|12953.9|12954.83|12954.83|12954.83|12954.83|12943.76|12943.76|0
1697123400000|2023-10-12 15:10:00|12952.78|12952.78|12964.88|12964.88|12966.3|12966.3|12952.78|12952.78|0
1697123700000|2023-10-12 15:15:00|12962.04|12962.04|12952.01|12952.01|12963.29|12963.29|12947.36|12947.36|0
1697124000000|2023-10-12 15:20:00|12950.59|12950.59|12944.69|12944.69|12950.59|12950.59|12944.11|12944.11|0
1697124300000|2023-10-12 15:25:00|12943.27|12943.27|12932.53|12932.53|12943.27|12943.27|12932.4|12932.4|0
1697181300000|2023-10-13 07:15:00|12691.43|12691.43|12688.6|12688.6|12694.27|12694.27|12687.18|12687.18|0
1697181600000|2023-10-13 07:20:00|12683.6|12683.6|12711.31|12711.31|12714.14|12714.14|12680.76|12680.76|0
1697181900000|2023-10-13 07:25:00|12718.4|12718.4|12707.39|12707.39|12718.4|12718.4|12707.39|12707.39|0
1697182200000|2023-10-13 07:30:00|12696.03|12696.03|12687.85|12687.85|12723.57|12723.57|12686.44|12686.44|0
1697182500000|2023-10-13 07:35:00|12686.44|12686.44|12684.51|12684.51|12686.44|12686.44|12669.91|12669.91|0
1697182800000|2023-10-13 07:40:00|12687.01|12687.01|12660.72|12660.72|12692.17|12692.17|12659.3|12659.3|0
1697183100000|2023-10-13 07:45:00|12656.46|12656.46|12630.99|12630.99|12663.39|12663.39|12625.65|12625.65|0
1697183400000|2023-10-13 07:50:00|12629.57|12629.57|12658.9|12658.9|12658.9|12658.9|12618.08|12618.08|0
1697183700000|2023-10-13 07:55:00|12660.15|12660.15|12670.09|12670.09|12674.69|12674.69|12656.4|12656.4|0
1697184000000|2023-10-13 08:00:00|12660.15|12660.15|12660.38|12660.38|12666.4|12666.4|12656.46|12656.46|0
1697184300000|2023-10-13 08:05:00|12664.64|12664.64|12670.32|12670.32|12677.42|12677.42|12664.64|12664.64|0
1697184600000|2023-10-13 08:10:00|12668.51|12668.51|12674.19|12674.19|12674.19|12674.19|12668.51|12668.51|0
1697184900000|2023-10-13 08:15:00|12676.69|12676.69|12674.86|12674.86|12688.04|12688.04|12672.43|12672.43|0
1697185200000|2023-10-13 08:20:00|12679.12|12679.12|12679|12679|12679.12|12679.12|12676.28|12676.28|0
1697185500000|2023-10-13 08:25:00|12677.58|12677.58|12655.71|12655.71|12677.58|12677.58|12654.29|12654.29|0
1697185800000|2023-10-13 08:30:00|12657.13|12657.13|12670.99|12670.99|12684.1|12684.1|12657.13|12657.13|0
1697186100000|2023-10-13 08:35:00|12673.83|12673.83|12677|12677|12680.92|12680.92|12667.64|12667.64|0
1697186400000|2023-10-13 08:40:00|12671.32|12671.32|12662.06|12662.06|12671.32|12671.32|12662.06|12662.06|0
1697186700000|2023-10-13 08:45:00|12663.48|12663.48|12659.9|12659.9|12664.9|12664.9|12659.9|12659.9|0
1697187000000|2023-10-13 08:50:00|12656.28|12656.28|12658.61|12658.61|12662.87|12662.87|12639.76|12639.76|0
1697187300000|2023-10-13 08:55:00|12654.36|12654.36|12665.97|12665.97|12665.97|12665.97|12654.36|12654.36|0
1697187600000|2023-10-13 09:00:00|12664.55|12664.55|12656.71|12656.71|12664.55|12664.55|12656.71|12656.71|0
1697187900000|2023-10-13 09:05:00|12655.29|12655.29|12656.58|12656.58|12658|12658|12640.74|12640.74|0
1697188200000|2023-10-13 09:10:00|12653.74|12653.74|12648.65|12648.65|12655.74|12655.74|12647.23|12647.23|0
1697188500000|2023-10-13 09:15:00|12650.07|12650.07|12644.19|12644.19|12655.74|12655.74|12644.19|12644.19|0
1697188800000|2023-10-13 09:20:00|12646|12646|12644.46|12644.46|12646|12646|12637.36|12637.36|0
1697189100000|2023-10-13 09:25:00|12643.21|12643.21|12639.12|12639.12|12647.13|12647.13|12639.12|12639.12|0
1697189400000|2023-10-13 09:30:00|12637.48|12637.48|12629.64|12629.64|12637.48|12637.48|12629.64|12629.64|0
1697189700000|2023-10-13 09:35:00|12633.9|12633.9|12633.39|12633.39|12639.58|12639.58|12632.48|12632.48|0
1697190000000|2023-10-13 09:40:00|12631.97|12631.97|12623.97|12623.97|12631.97|12631.97|12623.97|12623.97|0
1697190300000|2023-10-13 09:45:00|12621.13|12621.13|12616.87|12616.87|12621.13|12621.13|12610.11|12610.11|0
1697190600000|2023-10-13 09:50:00|12615.23|12615.23|12595.52|12595.52|12615.23|12615.23|12595.52|12595.52|0
1697190900000|2023-10-13 09:55:00|12594.27|12594.27|12580.36|12580.36|12594.27|12594.27|12580.36|12580.36|0
1697191200000|2023-10-13 10:00:00|12581.78|12581.78|12584.45|12584.45|12587.29|12587.29|12580.19|12580.19|0
1697191500000|2023-10-13 10:05:00|12580.7|12580.7|12593.88|12593.88|12596.72|12596.72|12576.95|12576.95|0
1697191800000|2023-10-13 10:10:00|12591.04|12591.04|12576.29|12576.29|12591.04|12591.04|12576.29|12576.29|0
1697192100000|2023-10-13 10:15:00|12577.71|12577.71|12567.9|12567.9|12577.71|12577.71|12567.9|12567.9|0
1697192400000|2023-10-13 10:20:00|12559.39|12559.39|12565.8|12565.8|12565.8|12565.8|12549.96|12549.96|0
1697192700000|2023-10-13 10:25:00|12568.64|12568.64|12578.57|12578.57|12584.82|12584.82|12568.64|12568.64|0
1697193000000|2023-10-13 10:30:00|12589.93|12589.93|12596.57|12596.57|12596.57|12596.57|12588.34|12588.34|0
1697193300000|2023-10-13 10:35:00|12597.99|12597.99|12601.91|12601.91|12601.91|12601.91|12597.99|12597.99|0
1697193600000|2023-10-13 10:40:00|12600.49|12600.49|12589.19|12589.19|12602.99|12602.99|12589.19|12589.19|0
1697193900000|2023-10-13 10:45:00|12590.44|12590.44|12595.09|12595.09|12596.51|12596.51|12589.02|12589.02|0
1697194200000|2023-10-13 10:50:00|12593.67|12593.67|12602.41|12602.41|12603.83|12603.83|12593.67|12593.67|0
1697194500000|2023-10-13 10:55:00|12605.25|12605.25|12608.91|12608.91|12616.61|12616.61|12605.25|12605.25|0
1697194800000|2023-10-13 11:00:00|12607.66|12607.66|12610.5|12610.5|12610.5|12610.5|12599.15|12599.15|0
1697195100000|2023-10-13 11:05:00|12614.12|12614.12|12623.54|12623.54|12624.96|12624.96|12614.12|12614.12|0
1697195400000|2023-10-13 11:10:00|12618.55|12618.55|12623.88|12623.88|12628.14|12628.14|12618.55|12618.55|0
1697195700000|2023-10-13 11:15:00|12622.46|12622.46|12618.21|12618.21|12625.3|12625.3|12618.21|12618.21|0
1697196000000|2023-10-13 11:20:00|12616.96|12616.96|12608.83|12608.83|12616.96|12616.96|12608.83|12608.83|0
1697196300000|2023-10-13 11:25:00|12613.08|12613.08|12615.9|12615.9|12620.16|12620.16|12612.9|12612.9|0
1697196600000|2023-10-13 11:30:00|12611.65|12611.65|12615.39|12615.39|12615.39|12615.39|12611.65|12611.65|0
1697196900000|2023-10-13 11:35:00|12617.89|12617.89|12623.57|12623.57|12623.57|12623.57|12615.39|12615.39|0
1697197200000|2023-10-13 11:40:00|12623.98|12623.98|12601.56|12601.56|12623.98|12623.98|12601.56|12601.56|0
1697197500000|2023-10-13 11:45:00|12600.31|12600.31|12603.56|12603.56|12603.56|12603.56|12600.31|12600.31|0
1697197800000|2023-10-13 11:50:00|12607.82|12607.82|12617.82|12617.82|12622.07|12622.07|12607.82|12607.82|0
1697198100000|2023-10-13 11:55:00|12612.82|12612.82|12608.08|12608.08|12613.08|12613.08|12608.08|12608.08|0
1697198400000|2023-10-13 12:00:00|12602.4|12602.4|12603.82|12603.82|12605.07|12605.07|12598.48|12598.48|0
1697198700000|2023-10-13 12:05:00|12601.15|12601.15|12590.95|12590.95|12601.15|12601.15|12588.45|12588.45|0
1697199000000|2023-10-13 12:10:00|12592.2|12592.2|12592.2|12592.2|12597.7|12597.7|12592.2|12592.2|0
1697199300000|2023-10-13 12:15:00|12593.62|12593.62|12587.94|12587.94|12595.04|12595.04|12585.44|12585.44|0
1697199600000|2023-10-13 12:20:00|12585.44|12585.44|12592.35|12592.35|12594.85|12594.85|12585.44|12585.44|0
1697199900000|2023-10-13 12:25:00|12593.77|12593.77|12594.03|12594.03|12604.27|12604.27|12593.77|12593.77|0
1697200200000|2023-10-13 12:30:00|12596.53|12596.53|12609.97|12609.97|12610.31|12610.31|12596.53|12596.53|0
1697200500000|2023-10-13 12:35:00|12611.39|12611.39|12624.31|12624.31|12624.31|12624.31|12609.97|12609.97|0
1697200800000|2023-10-13 12:40:00|12622.89|12622.89|12633.23|12633.23|12633.23|12633.23|12621.64|12621.64|0
1697201100000|2023-10-13 12:45:00|12628.97|12628.97|12629.1|12629.1|12636.98|12636.98|12625.97|12625.97|0
1697201400000|2023-10-13 12:50:00|12632.85|12632.85|12640.39|12640.39|12641.81|12641.81|12632.85|12632.85|0
1697201700000|2023-10-13 12:55:00|12637.55|12637.55|12645.39|12645.39|12648.23|12648.23|12637.55|12637.55|0
1697202000000|2023-10-13 13:00:00|12646.81|12646.81|12641.9|12641.9|12646.81|12646.81|12634.8|12634.8|0
1697202300000|2023-10-13 13:05:00|12640.48|12640.48|12640.87|12640.87|12643.19|12643.19|12632.18|12632.18|0
1697202600000|2023-10-13 13:10:00|12642.12|12642.12|12640.7|12640.7|12646.21|12646.21|12640.7|12640.7|0
1697202900000|2023-10-13 13:15:00|12639.28|12639.28|12642.12|12642.12|12644.96|12644.96|12633.77|12633.77|0
1697203200000|2023-10-13 13:20:00|12644.96|12644.96|12634.67|12634.67|12651.55|12651.55|12634.67|12634.67|0
1697203500000|2023-10-13 13:25:00|12631.83|12631.83|12625.77|12625.77|12631.83|12631.83|12625.77|12625.77|0
1697203800000|2023-10-13 13:30:00|12628.61|12628.61|12592.82|12592.82|12631.11|12631.11|12592.82|12592.82|0
1697204100000|2023-10-13 13:35:00|12594.07|12594.07|12578.92|12578.92|12595.49|12595.49|12573.58|12573.58|0
1697204400000|2023-10-13 13:40:00|12580.34|12580.34|12599.4|12599.4|12608.83|12608.83|12580.34|12580.34|0
1697204700000|2023-10-13 13:45:00|12594.41|12594.41|12588.55|12588.55|12594.41|12594.41|12582.49|12582.49|0
1697205000000|2023-10-13 13:50:00|12591.05|12591.05|12602.96|12602.96|12606.36|12606.36|12586.79|12586.79|0
1697205300000|2023-10-13 13:55:00|12607.22|12607.22|12598.13|12598.13|12610.06|12610.06|12598.13|12598.13|0
1697205600000|2023-10-13 14:00:00|12599.38|12599.38|12577.45|12577.45|12599.38|12599.38|12576.03|12576.03|0
1697205900000|2023-10-13 14:05:00|12578.87|12578.87|12578.41|12578.41|12591.06|12591.06|12577.21|12577.21|0
1697206200000|2023-10-13 14:10:00|12576.99|12576.99|12530.14|12530.14|12576.99|12576.99|12530.14|12530.14|0
1697206500000|2023-10-13 14:15:00|12531.55|12531.55|12528.15|12528.15|12539.39|12539.39|12528.15|12528.15|0
1697206800000|2023-10-13 14:20:00|12533.49|12533.49|12525.64|12525.64|12537.23|12537.23|12525.64|12525.64|0
1697207100000|2023-10-13 14:25:00|12524.39|12524.39|12539.96|12539.96|12552.23|12552.23|12524.39|12524.39|0
1697207400000|2023-10-13 14:30:00|12541.21|12541.21|12552.22|12552.22|12552.22|12552.22|12530.19|12530.19|0
1697207700000|2023-10-13 14:35:00|12553.47|12553.47|12541.75|12541.75|12560.44|12560.44|12541.75|12541.75|0
1697208000000|2023-10-13 14:40:00|12539.04|12539.04|12515.08|12515.08|12539.04|12539.04|12508.49|12508.49|0
1697208300000|2023-10-13 14:45:00|12516.5|12516.5|12518.25|12518.25|12523.26|12523.26|12512.74|12512.74|0
1697208600000|2023-10-13 14:50:00|12517|12517|12493.63|12493.63|12517|12517|12493.63|12493.63|0
1697208900000|2023-10-13 14:55:00|12494.87|12494.87|12498.79|12498.79|12501.63|12501.63|12494.87|12494.87|0
1697209200000|2023-10-13 15:00:00|12501.63|12501.63|12487.53|12487.53|12503.05|12503.05|12486.11|12486.11|0
1697209500000|2023-10-13 15:05:00|12480.94|12480.94|12485.74|12485.74|12485.74|12485.74|12472.39|12472.39|0
1697209800000|2023-10-13 15:10:00|12486.97|12486.97|12492.18|12492.18|12495.02|12495.02|12486.97|12486.97|0
1697210100000|2023-10-13 15:15:00|12490.76|12490.76|12492.95|12492.95|12492.95|12492.95|12481.67|12481.67|0
1697210400000|2023-10-13 15:20:00|12492.13|12492.13|12478.77|12478.77|12493.38|12493.38|12478.77|12478.77|0
1697210700000|2023-10-13 15:25:00|12480.02|12480.02|12469.56|12469.56|12480.02|12480.02|12465.1|12465.1|0
1697440500000|2023-10-16 07:15:00|12479.8|12479.8|12458.36|12458.36|12482.51|12482.51|12458.36|12458.36|0
1697440800000|2023-10-16 07:20:00|12455.86|12455.86|12451.94|12451.94|12455.86|12455.86|12445.52|12445.52|0
1697441100000|2023-10-16 07:25:00|12450.52|12450.52|12443.03|12443.03|12454.95|12454.95|12438.94|12438.94|0
1697441400000|2023-10-16 07:30:00|12447.28|12447.28|12436.04|12436.04|12459.04|12459.04|12436.04|12436.04|0
1697441700000|2023-10-16 07:35:00|12427.52|12427.52|12418.1|12418.1|12427.52|12427.52|12418.1|12418.1|0
1697442000000|2023-10-16 07:40:00|12415.6|12415.6|12421.1|12421.1|12422.52|12422.52|12408.84|12408.84|0
1697442300000|2023-10-16 07:45:00|12422.52|12422.52|12419.11|12419.11|12424.11|12424.11|12417.86|12417.86|0
1697442600000|2023-10-16 07:50:00|12420.53|12420.53|12429.28|12429.28|12433.03|12433.03|12420.53|12420.53|0
1697442900000|2023-10-16 07:55:00|12431.78|12431.78|12433.44|12433.44|12435.86|12435.86|12430.19|12430.19|0
1697443200000|2023-10-16 08:00:00|12429.69|12429.69|12416.91|12416.91|12429.69|12429.69|12415.49|12415.49|0
1697443500000|2023-10-16 08:05:00|12414.41|12414.41|12398.05|12398.05|12414.41|12414.41|12392.37|12392.37|0
1697443800000|2023-10-16 08:10:00|12396.63|12396.63|12397.3|12397.3|12399.47|12399.47|12386.8|12386.8|0
1697444100000|2023-10-16 08:15:00|12391.87|12391.87|12404.19|12404.19|12407.03|12407.03|12385.29|12385.29|0
1697444400000|2023-10-16 08:20:00|12411.68|12411.68|12418.92|12418.92|12423.44|12423.44|12411.68|12411.68|0
1697444700000|2023-10-16 08:25:00|12420.17|12420.17|12445.05|12445.05|12445.05|12445.05|12420.17|12420.17|0
1697445000000|2023-10-16 08:30:00|12446.3|12446.3|12450.9|12450.9|12453.4|12453.4|12446.3|12446.3|0
1697445300000|2023-10-16 08:35:00|12449.65|12449.65|12468.16|12468.16|12468.16|12468.16|12449.65|12449.65|0
1697445600000|2023-10-16 08:40:00|12465.66|12465.66|12468.16|12468.16|12468.16|12468.16|12465.66|12465.66|0
1697445900000|2023-10-16 08:45:00|12469.41|12469.41|12477.42|12477.42|12477.42|12477.42|12466.57|12466.57|0
1697446200000|2023-10-16 08:50:00|12477.83|12477.83|12485.33|12485.33|12485.33|12485.33|12477.83|12477.83|0
1697446500000|2023-10-16 08:55:00|12481.59|12481.59|12489.59|12489.59|12489.59|12489.59|12478.92|12478.92|0
1697446800000|2023-10-16 09:00:00|12488.69|12488.69|12495.96|12495.96|12497.21|12497.21|12488.69|12488.69|0
1697447100000|2023-10-16 09:05:00|12494.54|12494.54|12505.76|12505.76|12519.11|12519.11|12494.54|12494.54|0
1697447400000|2023-10-16 09:10:00|12501.51|12501.51|12488.9|12488.9|12501.51|12501.51|12487.82|12487.82|0
1697447700000|2023-10-16 09:15:00|12494.58|12494.58|12504.01|12504.01|12504.01|12504.01|12494.58|12494.58|0
1697448000000|2023-10-16 09:20:00|12499.75|12499.75|12490.34|12490.34|12499.75|12499.75|12489.07|12489.07|0
1697448300000|2023-10-16 09:25:00|12487.84|12487.84|12486.42|12486.42|12487.84|12487.84|12486.42|12486.42|0
1697448600000|2023-10-16 09:30:00|12483.92|12483.92|12502.08|12502.08|12502.99|12502.99|12481.42|12481.42|0
1697448900000|2023-10-16 09:35:00|12500.03|12500.03|12507.53|12507.53|12510.03|12510.03|12500.03|12500.03|0
1697449200000|2023-10-16 09:40:00|12506.28|12506.28|12505.03|12505.03|12506.28|12506.28|12505.03|12505.03|0
1697449500000|2023-10-16 09:45:00|12506.28|12506.28|12496.98|12496.98|12510.54|12510.54|12496.98|12496.98|0
1697449800000|2023-10-16 09:50:00|12494.15|12494.15|12488.64|12488.64|12494.15|12494.15|12487.39|12487.39|0
1697450100000|2023-10-16 09:55:00|12487.39|12487.39|12487.39|12487.39|12487.39|12487.39|12487.39|12487.39|0
1697450400000|2023-10-16 10:00:00|12485.58|12485.58|12467.12|12467.12|12486.48|12486.48|12467.12|12467.12|0
1697450700000|2023-10-16 10:05:00|12469.96|12469.96|12465.7|12465.7|12469.96|12469.96|12463.2|12463.2|0
1697451000000|2023-10-16 10:10:00|12462.86|12462.86|12468.76|12468.76|12468.76|12468.76|12462.86|12462.86|0
1697451300000|2023-10-16 10:15:00|12474.44|12474.44|12480.69|12480.69|12480.69|12480.69|12474.44|12474.44|0
1697451600000|2023-10-16 10:20:00|12486.37|12486.37|12494.51|12494.51|12494.51|12494.51|12486.37|12486.37|0
1697451900000|2023-10-16 10:25:00|12498.76|12498.76|12493.43|12493.43|12498.76|12498.76|12493.43|12493.43|0
1697452200000|2023-10-16 10:30:00|12496.26|12496.26|12482.97|12482.97|12496.26|12496.26|12481.16|12481.16|0
1697452500000|2023-10-16 10:35:00|12485.47|12485.47|12491.78|12491.78|12491.78|12491.78|12481.85|12481.85|0
1697452800000|2023-10-16 10:40:00|12492.6|12492.6|12491.01|12491.01|12492.6|12492.6|12489.76|12489.76|0
1697453100000|2023-10-16 10:45:00|12489.59|12489.59|12484.12|12484.12|12489.59|12489.59|12481.96|12481.96|0
1697453400000|2023-10-16 10:50:00|12485.37|12485.37|12487.87|12487.87|12490.37|12490.37|12485.37|12485.37|0
1697453700000|2023-10-16 10:55:00|12489.12|12489.12|12498.88|12498.88|12498.88|12498.88|12489.12|12489.12|0
1697454000000|2023-10-16 11:00:00|12505.98|12505.98|12498.33|12498.33|12506.39|12506.39|12493.81|12493.81|0
1697454300000|2023-10-16 11:05:00|12501.05|12501.05|12484.99|12484.99|12501.05|12501.05|12484.99|12484.99|0
1697454600000|2023-10-16 11:10:00|12481.38|12481.38|12490.55|12490.55|12490.55|12490.55|12480.47|12480.47|0
1697455200000|2023-10-16 11:20:00|12491.8|12491.8|12488.05|12488.05|12491.8|12491.8|12488.05|12488.05|0
1697455500000|2023-10-16 11:25:00|12485.21|12485.21|12480.69|12480.69|12488.05|12488.05|12480.69|12480.69|0
1697455800000|2023-10-16 11:30:00|12481.94|12481.94|12481.64|12481.64|12486.8|12486.8|12481.64|12481.64|0
1697456100000|2023-10-16 11:35:00|12477.89|12477.89|12480.82|12480.82|12481.64|12481.64|12477.89|12477.89|0
1697456400000|2023-10-16 11:40:00|12485.08|12485.08|12494.5|12494.5|12494.5|12494.5|12485.08|12485.08|0
1697456700000|2023-10-16 11:45:00|12497.34|12497.34|12496.83|12496.83|12497.34|12497.34|12494.67|12494.67|0
1697457000000|2023-10-16 11:50:00|12496.01|12496.01|12497.26|12497.26|12497.26|12497.26|12496.01|12496.01|0
1697457300000|2023-10-16 11:55:00|12495.84|12495.84|12487.23|12487.23|12495.84|12495.84|12487.23|12487.23|0
1697457600000|2023-10-16 12:00:00|12485.81|12485.81|12485.4|12485.4|12485.81|12485.81|12485.4|12485.4|0
1697457900000|2023-10-16 12:05:00|12484.99|12484.99|12471.33|12471.33|12487.04|12487.04|12471.33|12471.33|0
1697458200000|2023-10-16 12:10:00|12477.01|12477.01|12474.58|12474.58|12479.92|12479.92|12474.58|12474.58|0
1697458500000|2023-10-16 12:15:00|12475.83|12475.83|12484.01|12484.01|12484.01|12484.01|12475.83|12475.83|0
1697458800000|2023-10-16 12:20:00|12481.34|12481.34|12478.67|12478.67|12485.6|12485.6|12477.85|12477.85|0
1697459100000|2023-10-16 12:25:00|12472.99|12472.99|12464.98|12464.98|12472.99|12472.99|12462.14|12462.14|0
1697459400000|2023-10-16 12:30:00|12467.82|12467.82|12466.06|12466.06|12471.57|12471.57|12466.06|12466.06|0
1697459700000|2023-10-16 12:35:00|12467.31|12467.31|12474.24|12474.24|12477.56|12477.56|12467.31|12467.31|0
1697460000000|2023-10-16 12:40:00|12472.43|12472.43|12467.66|12467.66|12472.43|12472.43|12466.75|12466.75|0
1697460300000|2023-10-16 12:45:00|12467.25|12467.25|12474.66|12474.66|12474.66|12474.66|12467.25|12467.25|0
1697460600000|2023-10-16 12:50:00|12473.75|12473.75|12471.25|12471.25|12473.75|12473.75|12470|12470|0
1697460900000|2023-10-16 12:55:00|12474.09|12474.09|12470.16|12470.16|12475.84|12475.84|12470.16|12470.16|0
1697461200000|2023-10-16 13:00:00|12473|12473|12479.41|12479.41|12480.66|12480.66|12473|12473|0
1697461500000|2023-10-16 13:05:00|12478.16|12478.16|12469.65|12469.65|12478.16|12478.16|12469.65|12469.65|0
1697461800000|2023-10-16 13:10:00|12470.9|12470.9|12467.83|12467.83|12472.31|12472.31|12465.33|12465.33|0
1697462100000|2023-10-16 13:15:00|12470.67|12470.67|12477.02|12477.02|12477.02|12477.02|12470.67|12470.67|0
1697462400000|2023-10-16 13:20:00|12475.6|12475.6|12472.93|12472.93|12475.6|12475.6|12472.93|12472.93|0
1697462700000|2023-10-16 13:25:00|12473.84|12473.84|12471.15|12471.15|12473.84|12473.84|12471.15|12471.15|0
1697463000000|2023-10-16 13:30:00|12476.83|12476.83|12488.2|12488.2|12489.02|12489.02|12476.83|12476.83|0
1697463300000|2023-10-16 13:35:00|12494.96|12494.96|12485.19|12485.19|12501.71|12501.71|12485.19|12485.19|0
1697463600000|2023-10-16 13:40:00|12484.29|12484.29|12474.52|12474.52|12484.46|12484.46|12467.93|12467.93|0
1697463900000|2023-10-16 13:45:00|12475.94|12475.94|12459.43|12459.43|12478.44|12478.44|12456.94|12456.94|0
1697464200000|2023-10-16 13:50:00|12462.27|12462.27|12479.96|12479.96|12482.46|12482.46|12459.11|12459.11|0
1697464500000|2023-10-16 13:55:00|12478.71|12478.71|12472|12472|12478.71|12478.71|12470.58|12470.58|0
1697464800000|2023-10-16 14:00:00|12470.58|12470.58|12477.85|12477.85|12478.58|12478.58|12470.19|12470.19|0
1697465100000|2023-10-16 14:05:00|12475.35|12475.35|12474.48|12474.48|12489.37|12489.37|12464.71|12464.71|0
1697465400000|2023-10-16 14:10:00|12476.97|12476.97|12481.48|12481.48|12489.8|12489.8|12476.97|12476.97|0
1697465700000|2023-10-16 14:15:00|12482.9|12482.9|12486.75|12486.75|12487.16|12487.16|12481.89|12481.89|0
1697466000000|2023-10-16 14:20:00|12489.59|12489.59|12496.79|12496.79|12501.05|12501.05|12488|12488|0
1697466300000|2023-10-16 14:25:00|12499.63|12499.63|12503.7|12503.7|12511.62|12511.62|12498.21|12498.21|0
1697466600000|2023-10-16 14:30:00|12502.45|12502.45|12510.33|12510.33|12516.01|12516.01|12498.54|12498.54|0
1697466900000|2023-10-16 14:35:00|12511.58|12511.58|12512.96|12512.96|12515.63|12515.63|12507.97|12507.97|0
1697467200000|2023-10-16 14:40:00|12514.38|12514.38|12520.46|12520.46|12524.72|12524.72|12512.96|12512.96|0
1697467500000|2023-10-16 14:45:00|12521.71|12521.71|12531.2|12531.2|12534.26|12534.26|12518.65|12518.65|0
1697467800000|2023-10-16 14:50:00|12534.04|12534.04|12522.69|12522.69|12534.04|12534.04|12517.35|12517.35|0
1697468100000|2023-10-16 14:55:00|12521.27|12521.27|12511.84|12511.84|12521.27|12521.27|12511.84|12511.84|0
1697468400000|2023-10-16 15:00:00|12513.26|12513.26|12512.79|12512.79|12520.93|12520.93|12512.79|12512.79|0
1697468700000|2023-10-16 15:05:00|12509.95|12509.95|12499.58|12499.58|12509.95|12509.95|12496.35|12496.35|0
1697469000000|2023-10-16 15:10:00|12497.94|12497.94|12474.6|12474.6|12497.94|12497.94|12474.6|12474.6|0
1697469300000|2023-10-16 15:15:00|12476.02|12476.02|12463.93|12463.93|12478.69|12478.69|12463.93|12463.93|0
1697469600000|2023-10-16 15:20:00|12463.11|12463.11|12464.52|12464.52|12464.55|12464.55|12460.07|12460.07|0
1697469900000|2023-10-16 15:25:00|12461.68|12461.68|12457.22|12457.22|12473.77|12473.77|12457.22|12457.22|0
1697526900000|2023-10-17 07:15:00|12486.54|12486.54|12482.76|12482.76|12493.76|12493.76|12478.03|12478.03|0
1697527200000|2023-10-17 07:20:00|12479.92|12479.92|12471.91|12471.91|12479.92|12479.92|12471.91|12471.91|0
1697527500000|2023-10-17 07:25:00|12471.09|12471.09|12451.73|12451.73|12473.93|12473.93|12451.73|12451.73|0
1697527800000|2023-10-17 07:30:00|12447.47|12447.47|12433.78|12433.78|12447.98|12447.98|12433.78|12433.78|0
1697528100000|2023-10-17 07:35:00|12442.3|12442.3|12457.91|12457.91|12457.91|12457.91|12442.3|12442.3|0
1697528400000|2023-10-17 07:40:00|12455.41|12455.41|12452.07|12452.07|12459.33|12459.33|12450.82|12450.82|0
1697528700000|2023-10-17 07:45:00|12449.57|12449.57|12466.13|12466.13|12466.13|12466.13|12449.57|12449.57|0
1697529000000|2023-10-17 07:50:00|12468.97|12468.97|12475.94|12475.94|12481.62|12481.62|12468.97|12468.97|0
1697529300000|2023-10-17 07:55:00|12478.78|12478.78|12480.2|12480.2|12481.62|12481.62|12477.36|12477.36|0
1697529600000|2023-10-17 08:00:00|12483.07|12483.07|12492.8|12492.8|12492.8|12492.8|12483.07|12483.07|0
1697529900000|2023-10-17 08:05:00|12493.71|12493.71|12488.02|12488.02|12493.71|12493.71|12485.35|12485.35|0
1697530200000|2023-10-17 08:10:00|12486.79|12486.79|12493.17|12493.17|12494.58|12494.58|12485.54|12485.54|0
1697530500000|2023-10-17 08:15:00|12491.75|12491.75|12467.03|12467.03|12491.75|12491.75|12466.13|12466.13|0
1697530800000|2023-10-17 08:20:00|12476.63|12476.63|12478.05|12478.05|12478.05|12478.05|12476.63|12476.63|0
1697531100000|2023-10-17 08:25:00|12475.55|12475.55|12471.25|12471.25|12475.55|12475.55|12468.41|12468.41|0
1697531400000|2023-10-17 08:30:00|12472.67|12472.67|12460.07|12460.07|12472.67|12472.67|12460.07|12460.07|0
1697531700000|2023-10-17 08:35:00|12456.32|12456.32|12426.47|12426.47|12456.32|12456.32|12426.47|12426.47|0
1697532000000|2023-10-17 08:40:00|12422.22|12422.22|12439.69|12439.69|12439.69|12439.69|12418.13|12418.13|0
1697532300000|2023-10-17 08:45:00|12436.85|12436.85|12436.85|12436.85|12436.85|12436.85|12436.85|12436.85|0
1697532600000|2023-10-17 08:50:00|12440.6|12440.6|12431.01|12431.01|12440.6|12440.6|12431.01|12431.01|0
1697532900000|2023-10-17 08:55:00|12426.49|12426.49|12419.04|12419.04|12427.39|12427.39|12419.04|12419.04|0
1697533200000|2023-10-17 09:00:00|12416.21|12416.21|12425.06|12425.06|12425.06|12425.06|12416.21|12416.21|0
1697533500000|2023-10-17 09:05:00|12423.64|12423.64|12429.89|12429.89|12429.89|12429.89|12423.64|12423.64|0
1697533800000|2023-10-17 09:10:00|12433.51|12433.51|12437.6|12437.6|12439.01|12439.01|12432.26|12432.26|0
1697534100000|2023-10-17 09:15:00|12439.01|12439.01|12441.85|12441.85|12443.66|12443.66|12439.01|12439.01|0
1697534400000|2023-10-17 09:20:00|12443.1|12443.1|12445.6|12445.6|12445.6|12445.6|12443.1|12443.1|0
1697534700000|2023-10-17 09:25:00|12442.76|12442.76|12439.92|12439.92|12444.18|12444.18|12439.92|12439.92|0
1697535000000|2023-10-17 09:30:00|12441.34|12441.34|12438.84|12438.84|12441.34|12441.34|12438.84|12438.84|0
1697535300000|2023-10-17 09:35:00|12437.43|12437.43|12431.92|12431.92|12437.43|12437.43|12430.67|12430.67|0
1697535600000|2023-10-17 09:40:00|12424.82|12424.82|12419.26|12419.26|12424.82|12424.82|12419.26|12419.26|0
1697535900000|2023-10-17 09:45:00|12418.36|12418.36|12419.78|12419.78|12419.78|12419.78|12418.36|12418.36|0
1697536200000|2023-10-17 09:50:00|12417.07|12417.07|12416.94|12416.94|12417.07|12417.07|12414.23|12414.23|0
1697536500000|2023-10-17 09:55:00|12416.04|12416.04|12421.55|12421.55|12422.8|12422.8|12415.13|12415.13|0
1697536800000|2023-10-17 10:00:00|12418.71|12418.71|12422.97|12422.97|12422.97|12422.97|12418.71|12418.71|0
1697537100000|2023-10-17 10:05:00|12420.47|12420.47|12420.47|12420.47|12420.47|12420.47|12420.47|12420.47|0
1697537400000|2023-10-17 10:10:00|12414.79|12414.79|12417.97|12417.97|12417.97|12417.97|12412.29|12412.29|0
1697537700000|2023-10-17 10:15:00|12417.15|12417.15|12399.52|12399.52|12417.15|12417.15|12398.1|12398.1|0
1697538000000|2023-10-17 10:20:00|12398.27|12398.27|12407.7|12407.7|12407.7|12407.7|12398.27|12398.27|0
1697538300000|2023-10-17 10:25:00|12408.95|12408.95|12416.38|12416.38|12420.3|12420.3|12408.95|12408.95|0
1697538600000|2023-10-17 10:30:00|12410.71|12410.71|12405.03|12405.03|12410.71|12410.71|12405.03|12405.03|0
1697538900000|2023-10-17 10:35:00|12406.45|12406.45|12407.87|12407.87|12407.87|12407.87|12406.45|12406.45|0
1697539200000|2023-10-17 10:40:00|12405.37|12405.37|12396.51|12396.51|12405.37|12405.37|12393.1|12393.1|0
1697539500000|2023-10-17 10:45:00|12397.41|12397.41|12406.49|12406.49|12406.49|12406.49|12397.41|12397.41|0
1697539800000|2023-10-17 10:50:00|12407.74|12407.74|12413.08|12413.08|12413.08|12413.08|12407.74|12407.74|0
1697540100000|2023-10-17 10:55:00|12411.83|12411.83|12410.58|12410.58|12413.08|12413.08|12409.33|12409.33|0
1697540400000|2023-10-17 11:00:00|12405.58|12405.58|12401.62|12401.62|12405.58|12405.58|12401.62|12401.62|0
1697540700000|2023-10-17 11:05:00|12388.84|12388.84|12387.03|12387.03|12388.84|12388.84|12384.96|12384.96|0
1697541000000|2023-10-17 11:10:00|12384.19|12384.19|12380.11|12380.11|12384.19|12384.19|12380.11|12380.11|0
1697541600000|2023-10-17 11:20:00|12378.69|12378.69|12368.65|12368.65|12378.69|12378.69|12365.81|12365.81|0
1697541900000|2023-10-17 11:25:00|12374.33|12374.33|12382.34|12382.34|12382.34|12382.34|12371.49|12371.49|0
1697542200000|2023-10-17 11:30:00|12381.09|12381.09|12381.09|12381.09|12381.09|12381.09|12381.09|12381.09|0
1697542500000|2023-10-17 11:35:00|12382.51|12382.51|12389.52|12389.52|12389.52|12389.52|12382.51|12382.51|0
1697542800000|2023-10-17 11:40:00|12399.46|12399.46|12392.87|12392.87|12399.46|12399.46|12390.03|12390.03|0
1697543100000|2023-10-17 11:45:00|12391.45|12391.45|12402.88|12402.88|12402.88|12402.88|12388.17|12388.17|0
1697543400000|2023-10-17 11:50:00|12405.38|12405.38|12403.39|12403.39|12405.38|12405.38|12399.13|12399.13|0
1697543700000|2023-10-17 11:55:00|12401.97|12401.97|12407.87|12407.87|12407.87|12407.87|12401.97|12401.97|0
1697544000000|2023-10-17 12:00:00|12406.62|12406.62|12400.95|12400.95|12406.62|12406.62|12400.95|12400.95|0
1697544300000|2023-10-17 12:05:00|12403.66|12403.66|12384.3|12384.3|12403.66|12403.66|12380.72|12380.72|0
1697544600000|2023-10-17 12:10:00|12387.14|12387.14|12367.23|12367.23|12387.14|12387.14|12364.39|12364.39|0
1697544900000|2023-10-17 12:15:00|12371.31|12371.31|12381.59|12381.59|12384.09|12384.09|12371.31|12371.31|0
1697545200000|2023-10-17 12:20:00|12382.49|12382.49|12388.35|12388.35|12391.92|12391.92|12382.49|12382.49|0
1697545500000|2023-10-17 12:25:00|12387.44|12387.44|12398.46|12398.46|12398.46|12398.46|12387.44|12387.44|0
1697545800000|2023-10-17 12:30:00|12389.94|12389.94|12372.34|12372.34|12389.94|12389.94|12372.34|12372.34|0
1697546100000|2023-10-17 12:35:00|12365.24|12365.24|12346.92|12346.92|12366.49|12366.49|12346.92|12346.92|0
1697546400000|2023-10-17 12:40:00|12349.76|12349.76|12350.08|12350.08|12351.91|12351.91|12349.26|12349.26|0
1697546700000|2023-10-17 12:45:00|12347.58|12347.58|12333.38|12333.38|12347.58|12347.58|12330.54|12330.54|0
1697547000000|2023-10-17 12:50:00|12337.64|12337.64|12329.29|12329.29|12337.64|12337.64|12328.38|12328.38|0
1697547300000|2023-10-17 12:55:00|12320.77|12320.77|12324.12|12324.12|12324.12|12324.12|12317.54|12317.54|0
1697547600000|2023-10-17 13:00:00|12322.7|12322.7|12298.98|12298.98|12325.2|12325.2|12298.98|12298.98|0
1697547900000|2023-10-17 13:05:00|12297.17|12297.17|12315.82|12315.82|12315.82|12315.82|12297.17|12297.17|0
1697548200000|2023-10-17 13:10:00|12313.32|12313.32|12300.14|12300.14|12313.32|12313.32|12300.14|12300.14|0
1697548500000|2023-10-17 13:15:00|12295.88|12295.88|12294.8|12294.8|12299.06|12299.06|12290.89|12290.89|0
1697548800000|2023-10-17 13:20:00|12292.3|12292.3|12304.4|12304.4|12304.4|12304.4|12292.3|12292.3|0
1697549100000|2023-10-17 13:25:00|12305.3|12305.3|12297.47|12297.47|12309.39|12309.39|12297.47|12297.47|0
1697549400000|2023-10-17 13:30:00|12300.31|12300.31|12299.49|12299.49|12304.26|12304.26|12292.91|12292.91|0
1697549700000|2023-10-17 13:35:00|12301.3|12301.3|12334.12|12334.12|12334.12|12334.12|12295.51|12295.51|0
1697550000000|2023-10-17 13:40:00|12332.87|12332.87|12341.59|12341.59|12343.01|12343.01|12327.53|12327.53|0
1697550300000|2023-10-17 13:45:00|12340.17|12340.17|12334.09|12334.09|12340.17|12340.17|12324.49|12324.49|0
1697550600000|2023-10-17 13:50:00|12331.25|12331.25|12305.62|12305.62|12331.25|12331.25|12305.62|12305.62|0
1697550900000|2023-10-17 13:55:00|12308.46|12308.46|12318.94|12318.94|12318.94|12318.94|12308.03|12308.03|0
1697551200000|2023-10-17 14:00:00|12320.36|12320.36|12304.65|12304.65|12325.32|12325.32|12304.65|12304.65|0
1697551500000|2023-10-17 14:05:00|12307.15|12307.15|12348.05|12348.05|12348.05|12348.05|12307.15|12307.15|0
1697551800000|2023-10-17 14:10:00|12346.63|12346.63|12353.04|12353.04|12353.04|12353.04|12345.21|12345.21|0
1697552100000|2023-10-17 14:15:00|12351.79|12351.79|12366.72|12366.72|12366.72|12366.72|12351.79|12351.79|0
1697552400000|2023-10-17 14:20:00|12367.97|12367.97|12386.65|12386.65|12396.41|12396.41|12367.97|12367.97|0
1697552700000|2023-10-17 14:25:00|12383.81|12383.81|12362.62|12362.62|12383.81|12383.81|12362.62|12362.62|0
1697553000000|2023-10-17 14:30:00|12363.45|12363.45|12372.32|12372.32|12372.32|12372.32|12361.6|12361.6|0
1697553300000|2023-10-17 14:35:00|12373.96|12373.96|12394.14|12394.14|12397.24|12397.24|12373.96|12373.96|0
1697553600000|2023-10-17 14:40:00|12398.4|12398.4|12382.1|12382.1|12402.15|12402.15|12382.1|12382.1|0
1697553900000|2023-10-17 14:45:00|12384.93|12384.93|12400.09|12400.09|12400.09|12400.09|12384.93|12384.93|0
1697554200000|2023-10-17 14:50:00|12397.25|12397.25|12386.48|12386.48|12397.25|12397.25|12386.48|12386.48|0
1697554500000|2023-10-17 14:55:00|12387.73|12387.73|12392.9|12392.9|12393.24|12393.24|12387.73|12387.73|0
1697554800000|2023-10-17 15:00:00|12395.4|12395.4|12402.41|12402.41|12403.65|12403.65|12394.23|12394.23|0
1697555100000|2023-10-17 15:05:00|12399.57|12399.57|12392.81|12392.81|12402.41|12402.41|12391.05|12391.05|0
1697555400000|2023-10-17 15:10:00|12391.39|12391.39|12408.3|12408.3|12416.43|12416.43|12391.39|12391.39|0
1697555700000|2023-10-17 15:15:00|12406.88|12406.88|12395.15|12395.15|12410.68|12410.68|12393.9|12393.9|0
1697556000000|2023-10-17 15:20:00|12396.57|12396.57|12400.91|12400.91|12400.91|12400.91|12392.48|12392.48|0
1697556300000|2023-10-17 15:25:00|12399.67|12399.67|12409.69|12409.69|12412.53|12412.53|12396.01|12396.01|0
1697613300000|2023-10-18 07:15:00|12291.16|12291.16|12264.74|12264.74|12296.33|12296.33|12264.74|12264.74|0
1697613600000|2023-10-18 07:20:00|12261.9|12261.9|12265.26|12265.26|12270.42|12270.42|12261.9|12261.9|0
1697613900000|2023-10-18 07:25:00|12264.35|12264.35|12236.2|12236.2|12264.35|12264.35|12230.86|12230.86|0
1697614200000|2023-10-18 07:30:00|12240.46|12240.46|12248.12|12248.12|12252.38|12252.38|12240.46|12240.46|0
1697614500000|2023-10-18 07:35:00|12249.54|12249.54|12253.8|12253.8|12253.8|12253.8|12249.54|12249.54|0
1697614800000|2023-10-18 07:40:00|12246.3|12246.3|12250.05|12250.05|12250.05|12250.05|12246.3|12246.3|0
1697615100000|2023-10-18 07:45:00|12257.15|12257.15|12250.73|12250.73|12257.15|12257.15|12249.14|12249.14|0
1697615400000|2023-10-18 07:50:00|12245.73|12245.73|12245.6|12245.6|12245.73|12245.73|12233.64|12233.64|0
1697615700000|2023-10-18 07:55:00|12244.7|12244.7|12259.63|12259.63|12259.63|12259.63|12244.7|12244.7|0
1697616000000|2023-10-18 08:00:00|12261.44|12261.44|12257.87|12257.87|12262.18|12262.18|12252.19|12252.19|0
1697616300000|2023-10-18 08:05:00|12262.87|12262.87|12264.12|12264.12|12264.12|12264.12|12262.87|12262.87|0
1697616600000|2023-10-18 08:10:00|12266.96|12266.96|12263.04|12263.04|12271.22|12271.22|12263.04|12263.04|0
1697616900000|2023-10-18 08:15:00|12260.54|12260.54|12245.39|12245.39|12267.64|12267.64|12245.39|12245.39|0
1697617200000|2023-10-18 08:20:00|12241.64|12241.64|12268.67|12268.67|12272.02|12272.02|12241.64|12241.64|0
1697617500000|2023-10-18 08:25:00|12270.09|12270.09|12277.76|12277.76|12278.09|12278.09|12267.25|12267.25|0
1697617800000|2023-10-18 08:30:00|12282.01|12282.01|12287.69|12287.69|12289.11|12289.11|12282.01|12282.01|0
1697618100000|2023-10-18 08:35:00|12283.43|12283.43|12294.45|12294.45|12294.45|12294.45|12273.79|12273.79|0
1697618400000|2023-10-18 08:40:00|12297.29|12297.29|12298.37|12298.37|12298.37|12298.37|12294.45|12294.45|0
1697618700000|2023-10-18 08:45:00|12294.11|12294.11|12292.86|12292.86|12298.37|12298.37|12292.86|12292.86|0
1697619000000|2023-10-18 08:50:00|12295.36|12295.36|12295.7|12295.7|12299.62|12299.62|12295.36|12295.36|0
1697619300000|2023-10-18 08:55:00|12298.54|12298.54|12291.61|12291.61|12301.04|12301.04|12291.61|12291.61|0
1697619600000|2023-10-18 09:00:00|12295.36|12295.36|12292.47|12292.47|12300.87|12300.87|12292.47|12292.47|0
1697619900000|2023-10-18 09:05:00|12293.89|12293.89|12293.94|12293.94|12295.7|12295.7|12288.77|12288.77|0
1697620200000|2023-10-18 09:10:00|12296.78|12296.78|12292.86|12292.86|12296.78|12296.78|12292.86|12292.86|0
1697620500000|2023-10-18 09:15:00|12295.7|12295.7|12292.86|12292.86|12296.95|12296.95|12292.86|12292.86|0
1697620800000|2023-10-18 09:20:00|12291.44|12291.44|12267.34|12267.34|12291.44|12291.44|12267.34|12267.34|0
1697621100000|2023-10-18 09:25:00|12265.92|12265.92|12259.54|12259.54|12270.18|12270.18|12258.12|12258.12|0
1697621400000|2023-10-18 09:30:00|12257.04|12257.04|12251.78|12251.78|12258.63|12258.63|12247.35|12247.35|0
1697621700000|2023-10-18 09:35:00|12253.01|12253.01|12253.65|12253.65|12255.24|12255.24|12249.56|12249.56|0
1697622000000|2023-10-18 09:40:00|12255.07|12255.07|12255.07|12255.07|12255.07|12255.07|12251.32|12251.32|0
1697622300000|2023-10-18 09:45:00|12253.65|12253.65|12254.12|12254.12|12254.54|12254.54|12247.57|12247.57|0
1697622600000|2023-10-18 09:50:00|12256.62|12256.62|12258.04|12258.04|12258.04|12258.04|12253.95|12253.95|0
1697622900000|2023-10-18 09:55:00|12256.79|12256.79|12255.17|12255.17|12260.88|12260.88|12255.17|12255.17|0
1697623200000|2023-10-18 10:00:00|12254.76|12254.76|12250.02|12250.02|12254.76|12254.76|12248.6|12248.6|0
1697623500000|2023-10-18 10:05:00|12247.52|12247.52|12246.15|12246.15|12250.58|12250.58|12244.34|12244.34|0
1697623800000|2023-10-18 10:10:00|12243.65|12243.65|12225.19|12225.19|12243.65|12243.65|12225.19|12225.19|0
1697624100000|2023-10-18 10:15:00|12222.35|12222.35|12225.48|12225.48|12231.95|12231.95|12222.35|12222.35|0
1697624400000|2023-10-18 10:20:00|12221.23|12221.23|12208.22|12208.22|12221.23|12221.23|12208.22|12208.22|0
1697624700000|2023-10-18 10:25:00|12205.51|12205.51|12212.27|12212.27|12212.27|12212.27|12203.01|12203.01|0
1697625000000|2023-10-18 10:30:00|12209.43|12209.43|12212.27|12212.27|12213.52|12213.52|12209.43|12209.43|0
1697625300000|2023-10-18 10:35:00|12211.03|12211.03|12210.41|12210.41|12213.36|12213.36|12206.51|12206.51|0
1697625600000|2023-10-18 10:40:00|12202.57|12202.57|12201.32|12201.32|12202.57|12202.57|12197.06|12197.06|0
1697625900000|2023-10-18 10:45:00|12198.48|12198.48|12190.3|12190.3|12198.48|12198.48|12190.3|12190.3|0
1697626200000|2023-10-18 10:50:00|12191.72|12191.72|12190.3|12190.3|12191.72|12191.72|12190.3|12190.3|0
1697626500000|2023-10-18 10:55:00|12186.05|12186.05|12190.62|12190.62|12192.04|12192.04|12161.92|12161.92|0
1697626800000|2023-10-18 11:00:00|12187.78|12187.78|12190.11|12190.11|12190.11|12190.11|12180.86|12180.86|0
1697627100000|2023-10-18 11:05:00|12185.86|12185.86|12188.35|12188.35|12191.19|12191.19|12185.86|12185.86|0
1697627400000|2023-10-18 11:10:00|12186.93|12186.93|12177.51|12177.51|12189.43|12189.43|12177.51|12177.51|0
1697627700000|2023-10-18 11:15:00|12174.67|12174.67|12171.83|12171.83|12174.67|12174.67|12171.83|12171.83|0
1697628000000|2023-10-18 11:20:00|12174.67|12174.67|12168.72|12168.72|12176.09|12176.09|12168.72|12168.72|0
1697628300000|2023-10-18 11:25:00|12172.47|12172.47|12180.3|12180.3|12181.55|12181.55|12171.05|12171.05|0
1697628600000|2023-10-18 11:30:00|12179.05|12179.05|12177.13|12177.13|12181.38|12181.38|12177.13|12177.13|0
1697628900000|2023-10-18 11:35:00|12177.95|12177.95|12198.61|12198.61|12198.61|12198.61|12177.95|12177.95|0
1697629200000|2023-10-18 11:40:00|12199.02|12199.02|12191.18|12191.18|12199.02|12199.02|12191.18|12191.18|0
1697629500000|2023-10-18 11:45:00|12189.76|12189.76|12183.53|12183.53|12193.68|12193.68|12183.53|12183.53|0
1697629800000|2023-10-18 11:50:00|12183.94|12183.94|12184.97|12184.97|12187.8|12187.8|12182.13|12182.13|0
1697630100000|2023-10-18 11:55:00|12182.47|12182.47|12177.47|12177.47|12182.47|12182.47|12177.47|12177.47|0
1697630400000|2023-10-18 12:00:00|12180.31|12180.31|12177.3|12177.3|12184.4|12184.4|12177.3|12177.3|0
1697630700000|2023-10-18 12:05:00|12179.8|12179.8|12179.8|12179.8|12179.8|12179.8|12179.8|12179.8|0
1697631000000|2023-10-18 12:10:00|12182.64|12182.64|12181.39|12181.39|12186.89|12186.89|12181.39|12181.39|0
1697631300000|2023-10-18 12:15:00|12175.71|12175.71|12183.89|12183.89|12183.89|12183.89|12174.8|12174.8|0
1697631600000|2023-10-18 12:20:00|12186.72|12186.72|12187.8|12187.8|12192.28|12192.28|12186.72|12186.72|0
1697631900000|2023-10-18 12:25:00|12189.05|12189.05|12185.47|12185.47|12189.05|12189.05|12181.21|12181.21|0
1697632200000|2023-10-18 12:30:00|12186.89|12186.89|12188.87|12188.87|12199.72|12199.72|12186.03|12186.03|0
1697632500000|2023-10-18 12:35:00|12187.23|12187.23|12165.8|12165.8|12187.23|12187.23|12165.8|12165.8|0
1697632800000|2023-10-18 12:40:00|12160.12|12160.12|12151.03|12151.03|12160.12|12160.12|12148.36|12148.36|0
1697633100000|2023-10-18 12:45:00|12148.19|12148.19|12134.57|12134.57|12148.19|12148.19|12124.64|12124.64|0
1697633400000|2023-10-18 12:50:00|12133.16|12133.16|12108.72|12108.72|12133.16|12133.16|12107.81|12107.81|0
1697633700000|2023-10-18 12:55:00|12106|12106|12105.88|12105.88|12108.72|12108.72|12101.62|12101.62|0
1697634000000|2023-10-18 13:00:00|12103.38|12103.38|12118.01|12118.01|12123.35|12123.35|12103.38|12103.38|0
1697634300000|2023-10-18 13:05:00|12114.26|12114.26|12120.11|12120.11|12121.53|12121.53|12114.26|12114.26|0
1697634600000|2023-10-18 13:10:00|12121.01|12121.01|12112.45|12112.45|12128.24|12128.24|12112.45|12112.45|0
1697634900000|2023-10-18 13:15:00|12114.95|12114.95|12105.69|12105.69|12114.95|12114.95|12104.44|12104.44|0
1697635200000|2023-10-18 13:20:00|12107.11|12107.11|12121.76|12121.76|12121.76|12121.76|12107.11|12107.11|0
1697635500000|2023-10-18 13:25:00|12123.17|12123.17|12103.07|12103.07|12123.17|12123.17|12103.07|12103.07|0
1697635800000|2023-10-18 13:30:00|12104.3|12104.3|12105.6|12105.6|12105.6|12105.6|12089.71|12089.71|0
1697636100000|2023-10-18 13:35:00|12102.76|12102.76|12092.5|12092.5|12108.6|12108.6|12069.16|12069.16|0
1697636400000|2023-10-18 13:40:00|12093.75|12093.75|12054.38|12054.38|12093.75|12093.75|12048.46|12048.46|0
1697636700000|2023-10-18 13:45:00|12049.38|12049.38|12068.92|12068.92|12076.07|12076.07|12047.96|12047.96|0
1697637000000|2023-10-18 13:50:00|12067.5|12067.5|12066.88|12066.88|12071.75|12071.75|12061.97|12061.97|0
1697637300000|2023-10-18 13:55:00|12068.13|12068.13|12065.42|12065.42|12077.55|12077.55|12056.91|12056.91|0
1697637600000|2023-10-18 14:00:00|12062.92|12062.92|12045.78|12045.78|12062.92|12062.92|12041.69|12041.69|0
1697637900000|2023-10-18 14:05:00|12047.03|12047.03|12065.02|12065.02|12072.35|12072.35|12046.83|12046.83|0
1697638200000|2023-10-18 14:10:00|12064.11|12064.11|12053.8|12053.8|12064.11|12064.11|12049.54|12049.54|0
1697638500000|2023-10-18 14:15:00|12052.38|12052.38|12088.11|12088.11|12088.11|12088.11|12041.48|12041.48|0
1697638800000|2023-10-18 14:20:00|12084.02|12084.02|12097.06|12097.06|12101.15|12101.15|12083.2|12083.2|0
1697639100000|2023-10-18 14:25:00|12095.81|12095.81|12062.62|12062.62|12095.81|12095.81|12062.62|12062.62|0
1697639400000|2023-10-18 14:30:00|12059.79|12059.79|12057.39|12057.39|12071.64|12071.64|12055.46|12055.46|0
1697639700000|2023-10-18 14:35:00|12060.23|12060.23|12049.17|12049.17|12062.73|12062.73|12046.33|12046.33|0
1697640000000|2023-10-18 14:40:00|12047.75|12047.75|12050.85|12050.85|12050.85|12050.85|12045.05|12045.05|0
1697640300000|2023-10-18 14:45:00|12052.1|12052.1|12065.93|12065.93|12071.85|12071.85|12052.1|12052.1|0
1697640600000|2023-10-18 14:50:00|12064.69|12064.69|12054.72|12054.72|12067.52|12067.52|12044.71|12044.71|0
1697640900000|2023-10-18 14:55:00|12055.97|12055.97|12051.54|12051.54|12055.97|12055.97|12050.12|12050.12|0
1697641200000|2023-10-18 15:00:00|12052.79|12052.79|12078.36|12078.36|12078.53|12078.53|12051.2|12051.2|0
1697641500000|2023-10-18 15:05:00|12079.26|12079.26|12072.6|12072.6|12081.76|12081.76|12062.1|12062.1|0
1697641800000|2023-10-18 15:10:00|12071.35|12071.35|12081.1|12081.1|12082.52|12082.52|12066.46|12066.46|0
1697642100000|2023-10-18 15:15:00|12082.52|12082.52|12088.06|12088.06|12089.47|12089.47|12077.14|12077.14|0
1697642400000|2023-10-18 15:20:00|12089.47|12089.47|12080.2|12080.2|12092.23|12092.23|12080.2|12080.2|0
1697642700000|2023-10-18 15:25:00|12085.87|12085.87|12084.8|12084.8|12088.71|12088.71|12080.54|12080.54|0
1697699700000|2023-10-19 07:15:00|12116.21|12116.21|12145.64|12145.64|12145.64|12145.64|12104.18|12104.18|0
1697700000000|2023-10-19 07:20:00|12151.89|12151.89|12161.16|12161.16|12176.43|12176.43|12149.05|12149.05|0
1697700300000|2023-10-19 07:25:00|12159.91|12159.91|12153.84|12153.84|12179.78|12179.78|12152.59|12152.59|0
1697700600000|2023-10-19 07:30:00|12157.58|12157.58|12147.47|12147.47|12177.87|12177.87|12147.47|12147.47|0
1697700900000|2023-10-19 07:35:00|12148.72|12148.72|12145.14|12145.14|12158.14|12158.14|12139.63|12139.63|0
1697701200000|2023-10-19 07:40:00|12147.64|12147.64|12144.4|12144.4|12159.9|12159.9|12143.15|12143.15|0
1697701500000|2023-10-19 07:45:00|12141.56|12141.56|12120.85|12120.85|12144.4|12144.4|12120.85|12120.85|0
1697701800000|2023-10-19 07:50:00|12116.59|12116.59|12145.24|12145.24|12145.24|12145.24|12110.32|12110.32|0
1697702100000|2023-10-19 07:55:00|12155.17|12155.17|12158.35|12158.35|12166.19|12166.19|12152.67|12152.67|0
1697702400000|2023-10-19 08:00:00|12156.93|12156.93|12162.61|12162.61|12169.54|12169.54|12156.93|12156.93|0
1697702700000|2023-10-19 08:05:00|12163.86|12163.86|12171.85|12171.85|12179.5|12179.5|12161.02|12161.02|0
1697703000000|2023-10-19 08:10:00|12169.35|12169.35|12149.69|12149.69|12169.35|12169.35|12148.05|12148.05|0
1697703300000|2023-10-19 08:15:00|12150.94|12150.94|12172.21|12172.21|12172.21|12172.21|12150.94|12150.94|0
1697703600000|2023-10-19 08:20:00|12172.62|12172.62|12155.14|12155.14|12173.87|12173.87|12152.3|12152.3|0
1697703900000|2023-10-19 08:25:00|12156.78|12156.78|12154.63|12154.63|12158.72|12158.72|12153.72|12153.72|0
1697704200000|2023-10-19 08:30:00|12150.37|12150.37|12135.78|12135.78|12152.13|12152.13|12135.78|12135.78|0
1697704500000|2023-10-19 08:35:00|12140.78|12140.78|12118.42|12118.42|12147.87|12147.87|12118.42|12118.42|0
1697704800000|2023-10-19 08:40:00|12113.42|12113.42|12132.76|12132.76|12132.76|12132.76|12113.42|12113.42|0
1697705100000|2023-10-19 08:45:00|12134.57|12134.57|12124.41|12124.41|12135.25|12135.25|12124.41|12124.41|0
1697705400000|2023-10-19 08:50:00|12127.25|12127.25|12138.97|12138.97|12138.97|12138.97|12122.96|12122.96|0
1697705700000|2023-10-19 08:55:00|12136.13|12136.13|12143.69|12143.69|12143.69|12143.69|12134.88|12134.88|0
1697706000000|2023-10-19 09:00:00|12146.53|12146.53|12159.51|12159.51|12159.51|12159.51|12141.76|12141.76|0
1697706300000|2023-10-19 09:05:00|12160.76|12160.76|12160.44|12160.44|12163.6|12163.6|12153.35|12153.35|0
1697706600000|2023-10-19 09:10:00|12161.69|12161.69|12158.28|12158.28|12164.53|12164.53|12158.28|12158.28|0
1697706900000|2023-10-19 09:15:00|12161.12|12161.12|12158.28|12158.28|12164.87|12164.87|12155.45|12155.45|0
1697707200000|2023-10-19 09:20:00|12162.03|12162.03|12149.37|12149.37|12163.45|12163.45|12149.37|12149.37|0
1697707500000|2023-10-19 09:25:00|12150.79|12150.79|12154.95|12154.95|12158.01|12158.01|12149.78|12149.78|0
1697707800000|2023-10-19 09:30:00|12156.2|12156.2|12165.85|12165.85|12167.27|12167.27|12156.2|12156.2|0
1697708100000|2023-10-19 09:35:00|12164.6|12164.6|12162.1|12162.1|12168.86|12168.86|12162.1|12162.1|0
1697708400000|2023-10-19 09:40:00|12157.1|12157.1|12165.79|12165.79|12175.04|12175.04|12157.1|12157.1|0
1697708700000|2023-10-19 09:45:00|12168.8|12168.8|12167.94|12167.94|12174.53|12174.53|12167.94|12167.94|0
1697709000000|2023-10-19 09:50:00|12169.36|12169.36|12183.45|12183.45|12183.45|12183.45|12169.36|12169.36|0
1697709300000|2023-10-19 09:55:00|12185.5|12185.5|12183.29|12183.29|12186.4|12186.4|12177.78|12177.78|0
1697709600000|2023-10-19 10:00:00|12184.71|12184.71|12235.55|12235.55|12247.3|12247.3|12184.71|12184.71|0
1697709900000|2023-10-19 10:05:00|12240.55|12240.55|12259.34|12259.34|12264.84|12264.84|12238.38|12238.38|0
1697710200000|2023-10-19 10:10:00|12263.6|12263.6|12263.6|12263.6|12266.09|12266.09|12263.6|12263.6|0
1697710500000|2023-10-19 10:15:00|12265.01|12265.01|12270.52|12270.52|12271.94|12271.94|12263.6|12263.6|0
1697710800000|2023-10-19 10:20:00|12266.77|12266.77|12263.43|12263.43|12266.77|12266.77|12256.84|12256.84|0
1697711100000|2023-10-19 10:25:00|12265.92|12265.92|12268.81|12268.81|12274.48|12274.48|12265.92|12265.92|0
1697711400000|2023-10-19 10:30:00|12271.31|12271.31|12260.07|12260.07|12271.31|12271.31|12258.65|12258.65|0
1697711700000|2023-10-19 10:35:00|12259.17|12259.17|12284.08|12284.08|12284.08|12284.08|12257.92|12257.92|0
1697712000000|2023-10-19 10:40:00|12281.25|12281.25|12293.32|12293.32|12293.32|12293.32|12281.25|12281.25|0
1697712300000|2023-10-19 10:45:00|12289.06|12289.06|12283.4|12283.4|12289.06|12289.06|12279.66|12279.66|0
1697712600000|2023-10-19 10:50:00|12282.5|12282.5|12271.57|12271.57|12282.5|12282.5|12271.23|12271.23|0
1697712900000|2023-10-19 10:55:00|12277.25|12277.25|12287.18|12287.18|12289.51|12289.51|12277.25|12277.25|0
1697713200000|2023-10-19 11:00:00|12288|12288|12306.15|12306.15|12306.15|12306.15|12288|12288|0
1697713500000|2023-10-19 11:05:00|12303.65|12303.65|12284.82|12284.82|12303.65|12303.65|12281.98|12281.98|0
1697713800000|2023-10-19 11:10:00|12283.58|12283.58|12268.88|12268.88|12283.58|12283.58|12268.88|12268.88|0
1697714100000|2023-10-19 11:15:00|12267.97|12267.97|12274.33|12274.33|12274.33|12274.33|12262.97|12262.97|0
1697714400000|2023-10-19 11:20:00|12276.83|12276.83|12263.25|12263.25|12276.83|12276.83|12263.25|12263.25|0
1697714700000|2023-10-19 11:25:00|12266.09|12266.09|12268.02|12268.02|12268.02|12268.02|12265.18|12265.18|0
1697715000000|2023-10-19 11:30:00|12266.79|12266.79|12263.22|12263.22|12269.63|12269.63|12259.47|12259.47|0
1697715300000|2023-10-19 11:35:00|12264.47|12264.47|12262.88|12262.88|12265.72|12265.72|12262.88|12262.88|0
1697715600000|2023-10-19 11:40:00|12260.04|12260.04|12253.29|12253.29|12260.04|12260.04|12253.29|12253.29|0
1697715900000|2023-10-19 11:45:00|12254.54|12254.54|12257.35|12257.35|12258.77|12258.77|12243.83|12243.83|0
1697716200000|2023-10-19 11:50:00|12258.6|12258.6|12252.04|12252.04|12258.6|12258.6|12250.62|12250.62|0
1697716500000|2023-10-19 11:55:00|12257.72|12257.72|12258.97|12258.97|12258.97|12258.97|12257.72|12257.72|0
1697716800000|2023-10-19 12:00:00|12262.72|12262.72|12252.66|12252.66|12262.72|12262.72|12251.43|12251.43|0
1697717100000|2023-10-19 12:05:00|12248.91|12248.91|12253.17|12253.17|12254.59|12254.59|12248.91|12248.91|0
1697717400000|2023-10-19 12:10:00|12256.01|12256.01|12259.86|12259.86|12267.36|12267.36|12254.59|12254.59|0
1697717700000|2023-10-19 12:15:00|12261.28|12261.28|12277.69|12277.69|12281.95|12281.95|12261.28|12261.28|0
1697718000000|2023-10-19 12:20:00|12276.78|12276.78|12273.98|12273.98|12276.78|12276.78|12272.56|12272.56|0
1697718300000|2023-10-19 12:25:00|12271.48|12271.48|12274.15|12274.15|12275.4|12275.4|12270.4|12270.4|0
1697718600000|2023-10-19 12:30:00|12282.15|12282.15|12256.38|12256.38|12282.15|12282.15|12255.13|12255.13|0
1697718900000|2023-10-19 12:35:00|12256.79|12256.79|12274.15|12274.15|12274.15|12274.15|12256.38|12256.38|0
1697719200000|2023-10-19 12:40:00|12276.99|12276.99|12271.81|12271.81|12276.99|12276.99|12256.54|12256.54|0
1697719500000|2023-10-19 12:45:00|12270.56|12270.56|12261.51|12261.51|12276.24|12276.24|12259.53|12259.53|0
1697719800000|2023-10-19 12:50:00|12253.51|12253.51|12254.16|12254.16|12254.16|12254.16|12246.92|12246.92|0
1697720100000|2023-10-19 12:55:00|12251.32|12251.32|12255.89|12255.89|12257.82|12257.82|12243.62|12243.62|0
1697720400000|2023-10-19 13:00:00|12257.31|12257.31|12268.15|12268.15|12272.07|12272.07|12257.31|12257.31|0
1697720700000|2023-10-19 13:05:00|12266.9|12266.9|12266.56|12266.56|12268.15|12268.15|12263.89|12263.89|0
1697721000000|2023-10-19 13:10:00|12259.81|12259.81|12257.65|12257.65|12260.32|12260.32|12255.15|12255.15|0
1697721300000|2023-10-19 13:15:00|12256.23|12256.23|12270.23|12270.23|12270.23|12270.23|12256.23|12256.23|0
1697721600000|2023-10-19 13:20:00|12264.55|12264.55|12256.17|12256.17|12267.39|12267.39|12256.17|12256.17|0
1697721900000|2023-10-19 13:25:00|12254.75|12254.75|12257.78|12257.78|12257.78|12257.78|12248|12248|0
1697722200000|2023-10-19 13:30:00|12254.94|12254.94|12269.72|12269.72|12273.79|12273.79|12254.94|12254.94|0
1697722500000|2023-10-19 13:35:00|12267.23|12267.23|12255.03|12255.03|12269.59|12269.59|12251.33|12251.33|0
1697722800000|2023-10-19 13:40:00|12261.28|12261.28|12257.02|12257.02|12265.36|12265.36|12248.67|12248.67|0
1697723100000|2023-10-19 13:45:00|12255.77|12255.77|12270.7|12270.7|12270.7|12270.7|12254.35|12254.35|0
1697723400000|2023-10-19 13:50:00|12271.95|12271.95|12274.36|12274.36|12277.2|12277.2|12270.7|12270.7|0
1697723700000|2023-10-19 13:55:00|12280.6|12280.6|12284.86|12284.86|12284.86|12284.86|12280.6|12280.6|0
1697724000000|2023-10-19 14:00:00|12289.12|12289.12|12298|12298|12298|12298|12283.44|12283.44|0
1697724300000|2023-10-19 14:05:00|12296.58|12296.58|12298.52|12298.52|12309.51|12309.51|12296.17|12296.17|0
1697724600000|2023-10-19 14:10:00|12299.94|12299.94|12346.44|12346.44|12346.44|12346.44|12298.52|12298.52|0
1697724900000|2023-10-19 14:15:00|12345.02|12345.02|12308.06|12308.06|12345.02|12345.02|12308.06|12308.06|0
1697725200000|2023-10-19 14:20:00|12309.48|12309.48|12299.75|12299.75|12309.48|12309.48|12294.67|12294.67|0
1697725500000|2023-10-19 14:25:00|12298.33|12298.33|12287.24|12287.24|12298.33|12298.33|12287.24|12287.24|0
1697725800000|2023-10-19 14:30:00|12284.74|12284.74|12283.49|12283.49|12284.74|12284.74|12280.83|12280.83|0
1697726100000|2023-10-19 14:35:00|12284.91|12284.91|12292.59|12292.59|12292.59|12292.59|12284.91|12284.91|0
1697726400000|2023-10-19 14:40:00|12294.01|12294.01|12295.11|12295.11|12297.93|12297.93|12293.69|12293.69|0
1697726700000|2023-10-19 14:45:00|12290.85|12290.85|12287.17|12287.17|12293.69|12293.69|12287.17|12287.17|0
1697727000000|2023-10-19 14:50:00|12288.42|12288.42|12267.81|12267.81|12289.84|12289.84|12267.81|12267.81|0
1697727300000|2023-10-19 14:55:00|12266.39|12266.39|12258.03|12258.03|12266.56|12266.56|12257.44|12257.44|0
1697727600000|2023-10-19 15:00:00|12256.61|12256.61|12256.28|12256.28|12266.04|12266.04|12256.28|12256.28|0
1697727900000|2023-10-19 15:05:00|12259.11|12259.11|12262.17|12262.17|12268.2|12268.2|12245.26|12245.26|0
1697728200000|2023-10-19 15:10:00|12265.01|12265.01|12260.46|12260.46|12267.42|12267.42|12260.32|12260.32|0
1697728500000|2023-10-19 15:15:00|12259.04|12259.04|12260.63|12260.63|12261.88|12261.88|12252.62|12252.62|0
1697728800000|2023-10-19 15:20:00|12259.38|12259.38|12251.92|12251.92|12259.38|12259.38|12234.83|12234.83|0
1697729100000|2023-10-19 15:25:00|12254.42|12254.42|12259.93|12259.93|12259.93|12259.93|12250.5|12250.5|0
1697786100000|2023-10-20 07:15:00|12083.13|12083.13|12068.57|12068.57|12088.97|12088.97|12068.57|12068.57|0
1697786400000|2023-10-20 07:20:00|12072.82|12072.82|12058.4|12058.4|12077.08|12077.08|12051.3|12051.3|0
1697786700000|2023-10-20 07:25:00|12052.72|12052.72|12063.4|12063.4|12066.07|12066.07|12051.3|12051.3|0
1697787000000|2023-10-20 07:30:00|12064.3|12064.3|12065.5|12065.5|12065.5|12065.5|12061.24|12061.24|0
1697787300000|2023-10-20 07:35:00|12073|12073|12081.62|12081.62|12084.79|12084.79|12073|12073|0
1697787600000|2023-10-20 07:40:00|12078.78|12078.78|12047.81|12047.81|12078.78|12078.78|12046.39|12046.39|0
1697787900000|2023-10-20 07:45:00|12041.56|12041.56|12058.14|12058.14|12058.14|12058.14|12040.14|12040.14|0
1697788200000|2023-10-20 07:50:00|12062.4|12062.4|12086.14|12086.14|12086.14|12086.14|12062.4|12062.4|0
1697788500000|2023-10-20 07:55:00|12090.39|12090.39|12090.06|12090.06|12103.57|12103.57|12090.06|12090.06|0
1697788800000|2023-10-20 08:00:00|12087.18|12087.18|12078.25|12078.25|12088.41|12088.41|12070.07|12070.07|0
1697789100000|2023-10-20 08:05:00|12077|12077|12058.1|12058.1|12077|12077|12058.1|12058.1|0
1697789400000|2023-10-20 08:10:00|12061.85|12061.85|12072.58|12072.58|12072.58|12072.58|12059.01|12059.01|0
1697789700000|2023-10-20 08:15:00|12071.16|12071.16|12070.83|12070.83|12075.13|12075.13|12062.64|12062.64|0
1697790000000|2023-10-20 08:20:00|12073.67|12073.67|12085.15|12085.15|12085.15|12085.15|12073.67|12073.67|0
1697790300000|2023-10-20 08:25:00|12085.56|12085.56|12092.49|12092.49|12092.49|12092.49|12085.56|12085.56|0
1697790600000|2023-10-20 08:30:00|12090.85|12090.85|12099.02|12099.02|12099.02|12099.02|12090.85|12090.85|0
1697790900000|2023-10-20 08:35:00|12100.44|12100.44|12097.22|12097.22|12101.35|12101.35|12091.19|12091.19|0
1697791200000|2023-10-20 08:40:00|12100.97|12100.97|12090.12|12090.12|12100.97|12100.97|12090.12|12090.12|0
1697791500000|2023-10-20 08:45:00|12092.96|12092.96|12095.8|12095.8|12095.8|12095.8|12092.96|12092.96|0
1697791800000|2023-10-20 08:50:00|12097.22|12097.22|12090.07|12090.07|12099.89|12099.89|12090.07|12090.07|0
1697792100000|2023-10-20 08:55:00|12081.32|12081.32|12069.93|12069.93|12081.32|12081.32|12069.93|12069.93|0
1697792400000|2023-10-20 09:00:00|12072.43|12072.43|12075.27|12075.27|12075.27|12075.27|12072.43|12072.43|0
1697792700000|2023-10-20 09:05:00|12066.75|12066.75|12065.3|12065.3|12069.59|12069.59|12061.21|12061.21|0
1697793300000|2023-10-20 09:15:00|12061.55|12061.55|12051.72|12051.72|12061.55|12061.55|12039.69|12039.69|0
1697793600000|2023-10-20 09:20:00|12054.56|12054.56|12028.91|12028.91|12054.56|12054.56|12028.91|12028.91|0
1697793900000|2023-10-20 09:25:00|12031.41|12031.41|12034.24|12034.24|12038.5|12038.5|12031.41|12031.41|0
1697794200000|2023-10-20 09:30:00|12032.83|12032.83|12034.24|12034.24|12034.24|12034.24|12032.83|12032.83|0
1697794500000|2023-10-20 09:35:00|12029.32|12029.32|12046.34|12046.34|12046.34|12046.34|12027.27|12027.27|0
1697794800000|2023-10-20 09:40:00|12042.08|12042.08|12040.66|12040.66|12042.08|12042.08|12040.66|12040.66|0
1697795100000|2023-10-20 09:45:00|12037.82|12037.82|12049.15|12049.15|12049.15|12049.15|12034.98|12034.98|0
1697795400000|2023-10-20 09:50:00|12052.27|12052.27|12079.72|12079.72|12083.81|12083.81|12052.27|12052.27|0
1697795700000|2023-10-20 09:55:00|12078.82|12078.82|12061.4|12061.4|12078.99|12078.99|12057.15|12057.15|0
1697796000000|2023-10-20 10:00:00|12058.57|12058.57|12079.13|12079.13|12079.13|12079.13|12054.31|12054.31|0
1697796300000|2023-10-20 10:05:00|12074.13|12074.13|12078.4|12078.4|12078.4|12078.4|12074.13|12074.13|0
1697796600000|2023-10-20 10:10:00|12072.72|12072.72|12067.04|12067.04|12079.31|12079.31|12067.04|12067.04|0
1697796900000|2023-10-20 10:15:00|12062.78|12062.78|12065.62|12065.62|12065.62|12065.62|12062.78|12062.78|0
1697797200000|2023-10-20 10:20:00|12066.87|12066.87|12072.89|12072.89|12072.89|12072.89|12060.11|12060.11|0
1697797500000|2023-10-20 10:25:00|12071.47|12071.47|12046.48|12046.48|12071.47|12071.47|12046.48|12046.48|0
1697797800000|2023-10-20 10:30:00|12050.22|12050.22|12049.53|12049.53|12057.71|12057.71|12047.03|12047.03|0
1697798100000|2023-10-20 10:35:00|12052.37|12052.37|12081.32|12081.32|12082.74|12082.74|12052.37|12052.37|0
1697798400000|2023-10-20 10:40:00|12074.23|12074.23|12068.89|12068.89|12074.23|12074.23|12068.89|12068.89|0
1697798700000|2023-10-20 10:45:00|12070.31|12070.31|12074.81|12074.81|12074.81|12074.81|12070.31|12070.31|0
1697799000000|2023-10-20 10:50:00|12077.65|12077.65|12074.81|12074.81|12079.07|12079.07|12074.81|12074.81|0
1697799300000|2023-10-20 10:55:00|12074.36|12074.36|12077.65|12077.65|12077.65|12077.65|12073.9|12073.9|0
1697799600000|2023-10-20 11:00:00|12074.81|12074.81|12075.89|12075.89|12077.31|12077.31|12074.81|12074.81|0
1697799900000|2023-10-20 11:05:00|12077.31|12077.31|12085.56|12085.56|12085.56|12085.56|12077.31|12077.31|0
1697800500000|2023-10-20 11:15:00|12088.39|12088.39|12086.56|12086.56|12088.39|12088.39|12086.56|12086.56|0
1697800800000|2023-10-20 11:20:00|12082.31|12082.31|12055.68|12055.68|12082.31|12082.31|12055.68|12055.68|0
1697801100000|2023-10-20 11:25:00|12053.18|12053.18|12033.65|12033.65|12053.18|12053.18|12032.23|12032.23|0
1697801400000|2023-10-20 11:30:00|12032.23|12032.23|12014.39|12014.39|12033.65|12033.65|12013.15|12013.15|0
1697801700000|2023-10-20 11:35:00|12015.81|12015.81|12047.1|12047.1|12050.68|12050.68|12015.81|12015.81|0
1697802000000|2023-10-20 11:40:00|12044.26|12044.26|12030.17|12030.17|12044.26|12044.26|12027.33|12027.33|0
1697802300000|2023-10-20 11:45:00|12031.59|12031.59|12041.44|12041.44|12044.45|12044.45|12031.59|12031.59|0
1697802600000|2023-10-20 11:50:00|12045.7|12045.7|12054.78|12054.78|12054.78|12054.78|12045.7|12045.7|0
1697802900000|2023-10-20 11:55:00|12056.2|12056.2|12059.26|12059.26|12063.52|12063.52|12056.2|12056.2|0
1697803200000|2023-10-20 12:00:00|12055.51|12055.51|12052.84|12052.84|12058.01|12058.01|12052.84|12052.84|0
1697803500000|2023-10-20 12:05:00|12054.26|12054.26|12052.64|12052.64|12058.35|12058.35|12052.64|12052.64|0
1697803800000|2023-10-20 12:10:00|12050.14|12050.14|12044.8|12044.8|12050.14|12050.14|12044.8|12044.8|0
1697804100000|2023-10-20 12:15:00|12042.13|12042.13|12029.87|12029.87|12042.13|12042.13|12029.87|12029.87|0
1697804400000|2023-10-20 12:20:00|12027.37|12027.37|12023.88|12023.88|12036.8|12036.8|12023.88|12023.88|0
1697804700000|2023-10-20 12:25:00|12019.62|12019.62|12013.5|12013.5|12024.18|12024.18|12013.5|12013.5|0
1697805000000|2023-10-20 12:30:00|12019.18|12019.18|12014.8|12014.8|12023.1|12023.1|12013.55|12013.55|0
1697805300000|2023-10-20 12:35:00|12010.54|12010.54|12005.03|12005.03|12011.96|12011.96|12005.03|12005.03|0
1697805600000|2023-10-20 12:40:00|12002.53|12002.53|11998.57|11998.57|12005.37|12005.37|11998.57|11998.57|0
1697805900000|2023-10-20 12:45:00|11997.15|11997.15|11990.74|11990.74|11997.15|11997.15|11990.74|11990.74|0
1697806200000|2023-10-20 12:50:00|11987.9|11987.9|12000.68|12000.68|12002.1|12002.1|11987.9|11987.9|0
1697806500000|2023-10-20 12:55:00|12001.5|12001.5|11995.99|11995.99|12001.5|12001.5|11995.99|11995.99|0
1697806800000|2023-10-20 13:00:00|11995.17|11995.17|12002.02|12002.02|12004.86|12004.86|11995.17|11995.17|0
1697807100000|2023-10-20 13:05:00|12006.28|12006.28|12012.4|12012.4|12014.29|12014.29|12006.28|12006.28|0
1697807400000|2023-10-20 13:10:00|12013.65|12013.65|12028.41|12028.41|12028.41|12028.41|12013.65|12013.65|0
1697807700000|2023-10-20 13:15:00|12026.99|12026.99|12032.09|12032.09|12032.5|12032.5|12026.99|12026.99|0
1697808000000|2023-10-20 13:20:00|12034.93|12034.93|12042.16|12042.16|12042.16|12042.16|12034.41|12034.41|0
1697808300000|2023-10-20 13:25:00|12040.74|12040.74|12050.68|12050.68|12053.52|12053.52|12040.74|12040.74|0
1697808600000|2023-10-20 13:30:00|12054.43|12054.43|12062.71|12062.71|12062.71|12062.71|12040.4|12040.4|0
1697808900000|2023-10-20 13:35:00|12063.61|12063.61|12086.33|12086.33|12089.21|12089.21|12063.61|12063.61|0
1697809200000|2023-10-20 13:40:00|12083.83|12083.83|12076.73|12076.73|12095.75|12095.75|12076.73|12076.73|0
1697809500000|2023-10-20 13:45:00|12079.57|12079.57|12095.76|12095.76|12097.18|12097.18|12065.85|12065.85|0
1697809800000|2023-10-20 13:50:00|12098.26|12098.26|12094.17|12094.17|12098.26|12098.26|12083.49|12083.49|0
1697810100000|2023-10-20 13:55:00|12097.01|12097.01|12100.84|12100.84|12110.93|12110.93|12094|12094|0
1697810400000|2023-10-20 14:00:00|12096.58|12096.58|12087.62|12087.62|12103.63|12103.63|12082.97|12082.97|0
1697810700000|2023-10-20 14:05:00|12083.36|12083.36|12074.24|12074.24|12089.04|12089.04|12072.31|12072.31|0
1697811000000|2023-10-20 14:10:00|12069.99|12069.99|12073.32|12073.32|12074.74|12074.74|12064.31|12064.31|0
1697811300000|2023-10-20 14:15:00|12074.74|12074.74|12077.41|12077.41|12080.42|12080.42|12071.9|12071.9|0
1697811600000|2023-10-20 14:20:00|12069.41|12069.41|12066.07|12066.07|12073.73|12073.73|12063.57|12063.57|0
1697811900000|2023-10-20 14:25:00|12064.65|12064.65|12057.67|12057.67|12068.57|12068.57|12057.67|12057.67|0
1697812200000|2023-10-20 14:30:00|12056.25|12056.25|12072.14|12072.14|12072.14|12072.14|12051.99|12051.99|0
1697812500000|2023-10-20 14:35:00|12073.37|12073.37|12072.87|12072.87|12079.46|12079.46|12072.87|12072.87|0
1697812800000|2023-10-20 14:40:00|12075.37|12075.37|12072.65|12072.65|12080.66|12080.66|12071.4|12071.4|0
1697813100000|2023-10-20 14:45:00|12073.9|12073.9|12092.73|12092.73|12093.98|12093.98|12073.9|12073.9|0
1697813400000|2023-10-20 14:50:00|12093.64|12093.64|12096.82|12096.82|12102.97|12102.97|12093.64|12093.64|0
1697813700000|2023-10-20 14:55:00|12095.4|12095.4|12080.61|12080.61|12095.4|12095.4|12080.61|12080.61|0
1697814000000|2023-10-20 15:00:00|12081.86|12081.86|12087.1|12087.1|12094.94|12094.94|12081.86|12081.86|0
1697814300000|2023-10-20 15:05:00|12088.52|12088.52|12081.37|12081.37|12099.37|12099.37|12081.37|12081.37|0
1697814600000|2023-10-20 15:10:00|12077.12|12077.12|12079.86|12079.86|12085.53|12085.53|12067.35|12067.35|0
1697814900000|2023-10-20 15:15:00|12078.61|12078.61|12065.86|12065.86|12078.61|12078.61|12065.86|12065.86|0
1697815200000|2023-10-20 15:20:00|12064.61|12064.61|12053.89|12053.89|12064.61|12064.61|12050.64|12050.64|0
1697815500000|2023-10-20 15:25:00|12056.39|12056.39|12063.02|12063.02|12064.44|12064.44|12056.32|12056.32|0
1698045300000|2023-10-23 07:15:00|12052.92|12052.92|12060.93|12060.93|12065.19|12065.19|12049.18|12049.18|0
1698045600000|2023-10-23 07:20:00|12054.68|12054.68|12025.49|12025.49|12056.1|12056.1|12025.49|12025.49|0
1698045900000|2023-10-23 07:25:00|12026.91|12026.91|12016.07|12016.07|12026.91|12026.91|12016.07|12016.07|0
1698046200000|2023-10-23 07:30:00|12012.32|12012.32|11997.05|11997.05|12012.32|12012.32|11997.05|11997.05|0
1698046500000|2023-10-23 07:35:00|12001.3|12001.3|11998.8|11998.8|12001.3|12001.3|11998.8|11998.8|0
1698046800000|2023-10-23 07:40:00|11996.3|11996.3|11990.12|11990.12|11996.3|11996.3|11984.95|11984.95|0
1698047100000|2023-10-23 07:45:00|11988.87|11988.87|12013.86|12013.86|12013.86|12013.86|11988.87|11988.87|0
1698047400000|2023-10-23 07:50:00|12028.05|12028.05|11996.37|11996.37|12028.05|12028.05|11996.37|11996.37|0
1698047700000|2023-10-23 07:55:00|11999.2|11999.2|11985.29|11985.29|12002.04|12002.04|11985.29|11985.29|0
1698048000000|2023-10-23 08:00:00|11983.87|11983.87|11991.2|11991.2|11995.29|11995.29|11981.03|11981.03|0
1698048300000|2023-10-23 08:05:00|11994.95|11994.95|12000.79|12000.79|12000.79|12000.79|11994.95|11994.95|0
1698048600000|2023-10-23 08:10:00|12002.04|12002.04|11997.44|11997.44|12002.04|12002.04|11991.19|11991.19|0
1698048900000|2023-10-23 08:15:00|11999.94|11999.94|12006.35|12006.35|12012.6|12012.6|11999.94|11999.94|0
1698049200000|2023-10-23 08:20:00|12007.6|12007.6|12011.99|12011.99|12013.41|12013.41|12006.18|12006.18|0
1698049500000|2023-10-23 08:25:00|12014.49|12014.49|12018.24|12018.24|12018.24|12018.24|12011.65|12011.65|0
1698049800000|2023-10-23 08:30:00|12023.91|12023.91|12024.22|12024.22|12032.83|12032.83|12012.39|12012.39|0
1698050100000|2023-10-23 08:35:00|12029.22|12029.22|12036.32|12036.32|12036.32|12036.32|12029.22|12029.22|0
1698050400000|2023-10-23 08:40:00|12041.32|12041.32|12034.73|12034.73|12041.32|12041.32|12034.73|12034.73|0
1698050700000|2023-10-23 08:45:00|12038.48|12038.48|12042.4|12042.4|12042.4|12042.4|12037.23|12037.23|0
1698051000000|2023-10-23 08:50:00|12043.65|12043.65|12024|12024|12044.9|12044.9|12020.53|12020.53|0
1698051300000|2023-10-23 08:55:00|12022.75|12022.75|12024.04|12024.04|12027.75|12027.75|12022.75|12022.75|0
1698051600000|2023-10-23 09:00:00|12022.62|12022.62|12025.46|12025.46|12025.8|12025.8|12021.37|12021.37|0
1698051900000|2023-10-23 09:05:00|12020.29|12020.29|12022.43|12022.43|12023.68|12023.68|12019.04|12019.04|0
1698052200000|2023-10-23 09:10:00|12021.01|12021.01|12010.45|12010.45|12026.68|12026.68|12010.45|12010.45|0
1698052500000|2023-10-23 09:15:00|12011.87|12011.87|12017.94|12017.94|12019.88|12019.88|12011.87|12011.87|0
1698052800000|2023-10-23 09:20:00|12022.2|12022.2|12016.52|12016.52|12022.2|12022.2|12016.52|12016.52|0
1698053100000|2023-10-23 09:25:00|12014.02|12014.02|12007.43|12007.43|12014.02|12014.02|12007.43|12007.43|0
1698053400000|2023-10-23 09:30:00|12003.68|12003.68|11927.23|11927.23|12003.68|12003.68|11925.22|11925.22|0
1698053700000|2023-10-23 09:35:00|11937.23|11937.23|11886.73|11886.73|11945.24|11945.24|11886.73|11886.73|0
1698054000000|2023-10-23 09:40:00|11882.47|11882.47|11893.89|11893.89|11906.89|11906.89|11873.38|11873.38|0
1698054300000|2023-10-23 09:45:00|11891.39|11891.39|11890.55|11890.55|11891.97|11891.97|11881.55|11881.55|0
1698054600000|2023-10-23 09:50:00|11894.81|11894.81|11919.23|11919.23|11919.23|11919.23|11894.81|11894.81|0
1698054900000|2023-10-23 09:55:00|11916.39|11916.39|11900.32|11900.32|11920.65|11920.65|11899.98|11899.98|0
1698055200000|2023-10-23 10:00:00|11902.82|11902.82|11924.54|11924.54|11924.54|11924.54|11902.82|11902.82|0
1698055500000|2023-10-23 10:05:00|11927.38|11927.38|11919.48|11919.48|11929.71|11929.71|11913.24|11913.24|0
1698055800000|2023-10-23 10:10:00|11912.9|11912.9|11924.53|11924.53|11924.53|11924.53|11912.9|11912.9|0
1698056100000|2023-10-23 10:15:00|11923.28|11923.28|11922.71|11922.71|11933.05|11933.05|11922.71|11922.71|0
1698056400000|2023-10-23 10:20:00|11924.13|11924.13|11924.13|11924.13|11928.39|11928.39|11924.13|11924.13|0
1698056700000|2023-10-23 10:25:00|11925.38|11925.38|11927.31|11927.31|11930.89|11930.89|11925.38|11925.38|0
1698057000000|2023-10-23 10:30:00|11929.81|11929.81|11932.31|11932.31|11933.73|11933.73|11924.64|11924.64|0
1698057300000|2023-10-23 10:35:00|11930.89|11930.89|11931.4|11931.4|11933.9|11933.9|11929.64|11929.64|0
1698057600000|2023-10-23 10:40:00|11928.56|11928.56|11936.4|11936.4|11936.4|11936.4|11925.89|11925.89|0
1698057900000|2023-10-23 10:45:00|11939.11|11939.11|11945.36|11945.36|11945.36|11945.36|11939.11|11939.11|0
1698058200000|2023-10-23 10:50:00|11949.62|11949.62|11958.87|11958.87|11958.87|11958.87|11949.62|11949.62|0
1698058500000|2023-10-23 10:55:00|11953.88|11953.88|11945.87|11945.87|11953.88|11953.88|11945.87|11945.87|0
1698058800000|2023-10-23 11:00:00|11944.45|11944.45|11947.12|11947.12|11949.45|11949.45|11944.45|11944.45|0
1698059100000|2023-10-23 11:05:00|11951.38|11951.38|11939.13|11939.13|11951.38|11951.38|11939.13|11939.13|0
1698059400000|2023-10-23 11:10:00|11941.97|11941.97|11936.63|11936.63|11941.97|11941.97|11935.21|11935.21|0
1698059700000|2023-10-23 11:15:00|11939.47|11939.47|11950.22|11950.22|11950.72|11950.72|11939.47|11939.47|0
1698060000000|2023-10-23 11:20:00|11953.06|11953.06|11958.4|11958.4|11961.07|11961.07|11953.06|11953.06|0
1698060300000|2023-10-23 11:25:00|11961.24|11961.24|11956.07|11956.07|11961.24|11961.24|11956.07|11956.07|0
1698060600000|2023-10-23 11:30:00|11958.91|11958.91|11952.32|11952.32|11958.91|11958.91|11949.48|11949.48|0
1698060900000|2023-10-23 11:35:00|11953.74|11953.74|11965.33|11965.33|11965.33|11965.33|11953.74|11953.74|0
1698061200000|2023-10-23 11:40:00|11967.83|11967.83|11980.65|11980.65|11980.65|11980.65|11967.83|11967.83|0
1698061500000|2023-10-23 11:45:00|11983.15|11983.15|11971.56|11971.56|11983.15|11983.15|11971.56|11971.56|0
1698061800000|2023-10-23 11:50:00|11969.06|11969.06|11966.56|11966.56|11969.06|11969.06|11966.56|11966.56|0
1698062100000|2023-10-23 11:55:00|11964.06|11964.06|11927.35|11927.35|11964.06|11964.06|11927.35|11927.35|0
1698062400000|2023-10-23 12:00:00|11925.7|11925.7|11918.3|11918.3|11937.27|11937.27|11911.71|11911.71|0
1698062700000|2023-10-23 12:05:00|11919.55|11919.55|11934.83|11934.83|11935|11935|11919.55|11919.55|0
1698063000000|2023-10-23 12:10:00|11930.74|11930.74|11929.32|11929.32|11930.74|11930.74|11929.32|11929.32|0
1698063300000|2023-10-23 12:15:00|11937.84|11937.84|11958.85|11958.85|11960.61|11960.61|11937.84|11937.84|0
1698063600000|2023-10-23 12:20:00|11956.35|11956.35|11973|11973|11975.84|11975.84|11956.35|11956.35|0
1698063900000|2023-10-23 12:25:00|11968.74|11968.74|11969.99|11969.99|11974.08|11974.08|11968.74|11968.74|0
1698064200000|2023-10-23 12:30:00|11966.24|11966.24|11962.08|11962.08|11966.24|11966.24|11960.83|11960.83|0
1698064500000|2023-10-23 12:35:00|11959.24|11959.24|11950.15|11950.15|11963.16|11963.16|11950.15|11950.15|0
1698064800000|2023-10-23 12:40:00|11951.4|11951.4|11953.03|11953.03|11955.49|11955.49|11951.4|11951.4|0
1698065100000|2023-10-23 12:45:00|11952.62|11952.62|11943.71|11943.71|11952.62|11952.62|11943.71|11943.71|0
1698065400000|2023-10-23 12:50:00|11941.21|11941.21|11937.34|11937.34|11951.59|11951.59|11937.34|11937.34|0
1698065700000|2023-10-23 12:55:00|11934.84|11934.84|11938.09|11938.09|11939.32|11939.32|11934.84|11934.84|0
1698066000000|2023-10-23 13:00:00|11940.92|11940.92|11950.18|11950.18|11950.18|11950.18|11940.92|11940.92|0
1698066300000|2023-10-23 13:05:00|11951.6|11951.6|11959.44|11959.44|11962.28|11962.28|11951.6|11951.6|0
1698066600000|2023-10-23 13:10:00|11955.69|11955.69|11954.4|11954.4|11961.2|11961.2|11954.4|11954.4|0
1698066900000|2023-10-23 13:15:00|11955.82|11955.82|11952.3|11952.3|11958.32|11958.32|11951.4|11951.4|0
1698067200000|2023-10-23 13:20:00|11948.55|11948.55|11946.04|11946.04|11948.55|11948.55|11942.12|11942.12|0
1698067500000|2023-10-23 13:25:00|11947.29|11947.29|11950.79|11950.79|11951.21|11951.21|11947.29|11947.29|0
1698067800000|2023-10-23 13:30:00|11953.63|11953.63|11950.36|11950.36|11969.3|11969.3|11941.11|11941.11|0
1698068100000|2023-10-23 13:35:00|11947.86|11947.86|11943.86|11943.86|11949.62|11949.62|11942.7|11942.7|0
1698068400000|2023-10-23 13:40:00|11936.76|11936.76|11921.34|11921.34|11936.76|11936.76|11918.33|11918.33|0
1698068700000|2023-10-23 13:45:00|11922.76|11922.76|11979.5|11979.5|11979.5|11979.5|11922.76|11922.76|0
1698069000000|2023-10-23 13:50:00|11980.75|11980.75|11982.87|11982.87|11985.2|11985.2|11965.43|11965.43|0
1698069300000|2023-10-23 13:55:00|11980.03|11980.03|11990.87|11990.87|11990.87|11990.87|11980.03|11980.03|0
1698069600000|2023-10-23 14:00:00|11988.04|11988.04|11982.87|11982.87|11988.04|11988.04|11977.02|11977.02|0
1698069900000|2023-10-23 14:05:00|11985.71|11985.71|11991.53|11991.53|11991.53|11991.53|11974.26|11974.26|0
1698070200000|2023-10-23 14:10:00|11992.94|11992.94|11997.83|11997.83|12008.16|12008.16|11992.94|11992.94|0
1698070500000|2023-10-23 14:15:00|11996.02|11996.02|11995.45|11995.45|11998.68|11998.68|11986.59|11986.59|0
1698070800000|2023-10-23 14:20:00|12002.95|12002.95|12013.62|12013.62|12016.45|12016.45|12002.95|12002.95|0
1698071100000|2023-10-23 14:25:00|12010.78|12010.78|12011.12|12011.12|12016.45|12016.45|12007.94|12007.94|0
1698071400000|2023-10-23 14:30:00|12012.37|12012.37|11994.16|11994.16|12016.07|12016.07|11994.16|11994.16|0
1698071700000|2023-10-23 14:35:00|11995.06|11995.06|12006.94|12006.94|12008.19|12008.19|11990.76|11990.76|0
1698072000000|2023-10-23 14:40:00|12008.36|12008.36|12017.96|12017.96|12020.46|12020.46|12005.52|12005.52|0
1698072300000|2023-10-23 14:45:00|12025.05|12025.05|12023.63|12023.63|12025.05|12025.05|12019.38|12019.38|0
1698072600000|2023-10-23 14:50:00|12024.54|12024.54|12016.19|12016.19|12025.28|12025.28|12016.19|12016.19|0
1698072900000|2023-10-23 14:55:00|12017.61|12017.61|12013.73|12013.73|12018.69|12018.69|12010.72|12010.72|0
1698073200000|2023-10-23 15:00:00|12012.31|12012.31|12015.71|12015.71|12015.71|12015.71|12008.39|12008.39|0
1698073500000|2023-10-23 15:05:00|12017.13|12017.13|12028.29|12028.29|12028.29|12028.29|12017.13|12017.13|0
1698073800000|2023-10-23 15:10:00|12026.87|12026.87|12041.77|12041.77|12043.92|12043.92|12026.87|12026.87|0
1698074100000|2023-10-23 15:15:00|12040.35|12040.35|12044.53|12044.53|12045.95|12045.95|12040.35|12040.35|0
1698074400000|2023-10-23 15:20:00|12046.34|12046.34|12045.6|12045.6|12051.33|12051.33|12045.09|12045.09|0
1698074700000|2023-10-23 15:25:00|12044.18|12044.18|12043.36|12043.36|12045.43|12045.43|12038.02|12038.02|0
1698131700000|2023-10-24 07:15:00|12039.35|12039.35|12051.13|12051.13|12051.13|12051.13|12038.1|12038.1|0
1698132000000|2023-10-24 07:20:00|12047.38|12047.38|12053.06|12053.06|12053.06|12053.06|12044.54|12044.54|0
1698132300000|2023-10-24 07:25:00|12048.06|12048.06|12045.56|12045.56|12048.06|12048.06|12045.56|12045.56|0
1698132600000|2023-10-24 07:30:00|12038.06|12038.06|12014.61|12014.61|12038.06|12038.06|12014.61|12014.61|0
1698132900000|2023-10-24 07:35:00|12001.95|12001.95|11955.61|11955.61|12001.95|12001.95|11952.72|11952.72|0
1698133200000|2023-10-24 07:40:00|11954.19|11954.19|11951.65|11951.65|11962.71|11962.71|11951.65|11951.65|0
1698133500000|2023-10-24 07:45:00|11945.97|11945.97|11948.24|11948.24|11948.81|11948.81|11942.56|11942.56|0
1698133800000|2023-10-24 07:50:00|11954.49|11954.49|11960.33|11960.33|11968.67|11968.67|11954.49|11954.49|0
1698134100000|2023-10-24 07:55:00|11955.33|11955.33|11957.83|11957.83|11957.83|11957.83|11955.33|11955.33|0
1698134400000|2023-10-24 08:00:00|11961.57|11961.57|11939.31|11939.31|11961.57|11961.57|11939.31|11939.31|0
1698134700000|2023-10-24 08:05:00|11938.06|11938.06|11935.23|11935.23|11938.06|11938.06|11925.23|11925.23|0
1698135000000|2023-10-24 08:10:00|11939.48|11939.48|11934.89|11934.89|11941.98|11941.98|11934.89|11934.89|0
1698135300000|2023-10-24 08:15:00|11927.79|11927.79|11927.79|11927.79|11927.79|11927.79|11927.79|11927.79|0
1698135600000|2023-10-24 08:20:00|11925.29|11925.29|11944.14|11944.14|11944.14|11944.14|11921.71|11921.71|0
1698135900000|2023-10-24 08:25:00|11939.14|11939.14|11934.89|11934.89|11939.14|11939.14|11929.21|11929.21|0
1698136200000|2023-10-24 08:30:00|11932.39|11932.39|11914.9|11914.9|11932.39|11932.39|11912.06|11912.06|0
1698136500000|2023-10-24 08:35:00|11913.65|11913.65|11903.78|11903.78|11921.83|11921.83|11898.27|11898.27|0
1698136800000|2023-10-24 08:40:00|11907.4|11907.4|11924.35|11924.35|11925.26|11925.26|11907.4|11907.4|0
1698137100000|2023-10-24 08:45:00|11925.77|11925.77|11922.42|11922.42|11929.52|11929.52|11922.42|11922.42|0
1698137400000|2023-10-24 08:50:00|11927.42|11927.42|11931.68|11931.68|11931.68|11931.68|11927.42|11927.42|0
1698137700000|2023-10-24 08:55:00|11934.18|11934.18|11931|11931|11934.18|11934.18|11927.08|11927.08|0
1698138000000|2023-10-24 09:00:00|11929.75|11929.75|11931.17|11931.17|11931.17|11931.17|11929.75|11929.75|0
1698138300000|2023-10-24 09:05:00|11932.42|11932.42|11944.13|11944.13|11951.1|11951.1|11932.42|11932.42|0
1698138600000|2023-10-24 09:10:00|11942.88|11942.88|11947.98|11947.98|11947.98|11947.98|11942.47|11942.47|0
1698138900000|2023-10-24 09:15:00|11949.23|11949.23|11942.3|11942.3|11949.23|11949.23|11941.05|11941.05|0
1698139200000|2023-10-24 09:20:00|11939.8|11939.8|11939.8|11939.8|11939.8|11939.8|11939.8|11939.8|0
1698139500000|2023-10-24 09:25:00|11942.3|11942.3|11955.31|11955.31|11955.31|11955.31|11942.3|11942.3|0
1698140100000|2023-10-24 09:35:00|11952.47|11952.47|11952.47|11952.47|11952.47|11952.47|11952.47|11952.47|0
1698140400000|2023-10-24 09:40:00|11953.72|11953.72|11953.72|11953.72|11953.72|11953.72|11953.72|11953.72|0
1698140700000|2023-10-24 09:45:00|11952.3|11952.3|11957.64|11957.64|11957.64|11957.64|11952.3|11952.3|0
1698141000000|2023-10-24 09:50:00|11955.14|11955.14|11955.14|11955.14|11955.14|11955.14|11955.14|11955.14|0
1698141300000|2023-10-24 09:55:00|11952.3|11952.3|11951.22|11951.22|11952.3|11952.3|11949.8|11949.8|0
1698141600000|2023-10-24 10:00:00|11954.06|11954.06|11959.1|11959.1|11962.57|11962.57|11954.06|11954.06|0
1698141900000|2023-10-24 10:05:00|11961.94|11961.94|11970.89|11970.89|11972.7|11972.7|11961.94|11961.94|0
1698142200000|2023-10-24 10:10:00|11968.39|11968.39|11969.64|11969.64|11969.64|11969.64|11967.14|11967.14|0
1698142500000|2023-10-24 10:15:00|11968.39|11968.39|11968.39|11968.39|11968.39|11968.39|11968.39|11968.39|0
1698142800000|2023-10-24 10:20:00|11962.71|11962.71|11962.71|11962.71|11963.96|11963.96|11960.21|11960.21|0
1698143100000|2023-10-24 10:25:00|11960.66|11960.66|11955.45|11955.45|11960.66|11960.66|11952.6|11952.6|0
1698143400000|2023-10-24 10:30:00|11957.95|11957.95|11956.61|11956.61|11957.95|11957.95|11955.71|11955.71|0
1698143700000|2023-10-24 10:35:00|11957.52|11957.52|11970.35|11970.35|11970.35|11970.35|11957.52|11957.52|0
1698144000000|2023-10-24 10:40:00|11967.51|11967.51|11955.36|11955.36|11968.41|11968.41|11955.36|11955.36|0
1698144300000|2023-10-24 10:45:00|11953.94|11953.94|11953.94|11953.94|11957.69|11957.69|11953.94|11953.94|0
1698144600000|2023-10-24 10:50:00|11958.94|11958.94|11960.36|11960.36|11960.36|11960.36|11958.94|11958.94|0
1698144900000|2023-10-24 10:55:00|11957.52|11957.52|11966.94|11966.94|11968.75|11968.75|11957.52|11957.52|0
1698145200000|2023-10-24 11:00:00|11969.78|11969.78|11986.81|11986.81|11986.81|11986.81|11969.78|11969.78|0
1698145500000|2023-10-24 11:05:00|11983.98|11983.98|11975.8|11975.8|11983.98|11983.98|11975.8|11975.8|0
1698145800000|2023-10-24 11:10:00|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|11973.3|0
1698146100000|2023-10-24 11:15:00|11975.8|11975.8|11972.79|11972.79|11977.05|11977.05|11972.79|11972.79|0
1698146400000|2023-10-24 11:20:00|11969.04|11969.04|11960.19|11960.19|11969.04|11969.04|11960.19|11960.19|0
1698147000000|2023-10-24 11:30:00|11958.77|11958.77|11965.14|11965.14|11965.14|11965.14|11953.09|11953.09|0
1698147300000|2023-10-24 11:35:00|11960.14|11960.14|11965.12|11965.12|11965.14|11965.14|11960.14|11960.14|0
1698147900000|2023-10-24 11:45:00|11965.29|11965.29|11969.55|11969.55|11969.55|11969.55|11965.29|11965.29|0
1698148200000|2023-10-24 11:50:00|11970.8|11970.8|11970.8|11970.8|11970.8|11970.8|11970.8|11970.8|0
1698148500000|2023-10-24 11:55:00|11972.22|11972.22|11962.06|11962.06|11972.22|11972.22|11962.06|11962.06|0
1698148800000|2023-10-24 12:00:00|11959.56|11959.56|11959.56|11959.56|11959.56|11959.56|11959.56|11959.56|0
1698149100000|2023-10-24 12:05:00|11960.38|11960.38|11962.45|11962.45|11962.45|11962.45|11956.54|11956.54|0
1698149400000|2023-10-24 12:10:00|11961.03|11961.03|11961.03|11961.03|11961.03|11961.03|11961.03|11961.03|0
1698149700000|2023-10-24 12:15:00|11958.2|11958.2|11963.85|11963.85|11968.11|11968.11|11954.28|11954.28|0
1698150000000|2023-10-24 12:20:00|11966.69|11966.69|11965.39|11965.39|11969.19|11969.19|11963.56|11963.56|0
1698150300000|2023-10-24 12:25:00|11964.14|11964.14|11957.55|11957.55|11964.14|11964.14|11957.55|11957.55|0
1698150600000|2023-10-24 12:30:00|11958.97|11958.97|11963.97|11963.97|11969.65|11969.65|11958.97|11958.97|0
1698150900000|2023-10-24 12:35:00|11962.55|11962.55|11963.46|11963.46|11963.46|11963.46|11959.71|11959.71|0
1698151200000|2023-10-24 12:40:00|11964.88|11964.88|11950.95|11950.95|11964.88|11964.88|11950.95|11950.95|0
1698151500000|2023-10-24 12:45:00|11947.2|11947.2|11937.1|11937.1|11947.2|11947.2|11935.68|11935.68|0
1698151800000|2023-10-24 12:50:00|11935.87|11935.87|11938.88|11938.88|11938.88|11938.88|11928.77|11928.77|0
1698152100000|2023-10-24 12:55:00|11940.3|11940.3|11941.55|11941.55|11945.8|11945.8|11940.3|11940.3|0
1698152400000|2023-10-24 13:00:00|11936.55|11936.55|11915.94|11915.94|11937.8|11937.8|11914.69|11914.69|0
1698152700000|2023-10-24 13:05:00|11919.68|11919.68|11915.43|11915.43|11920.93|11920.93|11913.57|11913.57|0
1698153000000|2023-10-24 13:10:00|11912.59|11912.59|11905.66|11905.66|11912.59|11912.59|11905.66|11905.66|0
1698153300000|2023-10-24 13:15:00|11907.08|11907.08|11899.42|11899.42|11917.76|11917.76|11899.42|11899.42|0
1698153600000|2023-10-24 13:20:00|11900.67|11900.67|11907.56|11907.56|11909.75|11909.75|11900.67|11900.67|0
1698153900000|2023-10-24 13:25:00|11906.65|11906.65|11904.5|11904.5|11909.15|11909.15|11903.99|11903.99|0
1698154200000|2023-10-24 13:30:00|11905.92|11905.92|11922.71|11922.71|11930.54|11930.54|11905.92|11905.92|0
1698154500000|2023-10-24 13:35:00|11923.96|11923.96|11916.82|11916.82|11931.05|11931.05|11913.81|11913.81|0
1698154800000|2023-10-24 13:40:00|11915.4|11915.4|11909.28|11909.28|11917.44|11917.44|11908.44|11908.44|0
1698155100000|2023-10-24 13:45:00|11906.78|11906.78|11902.66|11902.66|11906.78|11906.78|11885.44|11885.44|0
1698155400000|2023-10-24 13:50:00|11903.91|11903.91|11890.35|11890.35|11904.81|11904.81|11887|11887|0
1698155700000|2023-10-24 13:55:00|11883.25|11883.25|11912.68|11912.68|11912.68|11912.68|11883.25|11883.25|0
1698156000000|2023-10-24 14:00:00|11913.09|11913.09|11900.54|11900.54|11915.59|11915.59|11896.45|11896.45|0
1698156300000|2023-10-24 14:05:00|11902.35|11902.35|11928.83|11928.83|11928.83|11928.83|11902.35|11902.35|0
1698156600000|2023-10-24 14:10:00|11938.76|11938.76|11922.07|11922.07|11943.76|11943.76|11920.82|11920.82|0
1698156900000|2023-10-24 14:15:00|11923.32|11923.32|11917.12|11917.12|11925.26|11925.26|11917.12|11917.12|0
1698157200000|2023-10-24 14:20:00|11914.62|11914.62|11938|11938|11939.42|11939.42|11914.62|11914.62|0
1698157500000|2023-10-24 14:25:00|11940.84|11940.84|11949.62|11949.62|11949.62|11949.62|11940.84|11940.84|0
1698157800000|2023-10-24 14:30:00|11948.37|11948.37|11940.72|11940.72|11948.37|11948.37|11936.23|11936.23|0
1698158100000|2023-10-24 14:35:00|11939.47|11939.47|11958.64|11958.64|11958.64|11958.64|11939.47|11939.47|0
1698158400000|2023-10-24 14:40:00|11957.22|11957.22|11949.29|11949.29|11962.5|11962.5|11949.29|11949.29|0
1698158700000|2023-10-24 14:45:00|11947.65|11947.65|11948.96|11948.96|11951.8|11951.8|11943.39|11943.39|0
1698159000000|2023-10-24 14:50:00|11948.05|11948.05|11941.08|11941.08|11948.05|11948.05|11941.08|11941.08|0
1698159300000|2023-10-24 14:55:00|11942.33|11942.33|11949.82|11949.82|11950.93|11950.93|11942.33|11942.33|0
1698159600000|2023-10-24 15:00:00|11948.91|11948.91|11948.44|11948.44|11949.35|11949.35|11939.49|11939.49|0
1698159900000|2023-10-24 15:05:00|11950.94|11950.94|11946.03|11946.03|11951.76|11951.76|11944.62|11944.62|0
1698160200000|2023-10-24 15:10:00|11947.28|11947.28|11936.65|11936.65|11947.28|11947.28|11932.13|11932.13|0
1698160500000|2023-10-24 15:15:00|11935.4|11935.4|11937.6|11937.6|11940.51|11940.51|11931.77|11931.77|0
1698160800000|2023-10-24 15:20:00|11936.36|11936.36|11928.41|11928.41|11936.36|11936.36|11928.41|11928.41|0
1698161100000|2023-10-24 15:25:00|11929.66|11929.66|11927.06|11927.06|11933.79|11933.79|11924|11924|0
1698218100000|2023-10-25 07:15:00|11868.68|11868.68|11857.46|11857.46|11868.68|11868.68|11857.46|11857.46|0
1698218400000|2023-10-25 07:20:00|11854.62|11854.62|11839.33|11839.33|11854.62|11854.62|11835.71|11835.71|0
1698218700000|2023-10-25 07:25:00|11828.08|11828.08|11856.23|11856.23|11856.23|11856.23|11828.08|11828.08|0
1698219000000|2023-10-25 07:30:00|11853.39|11853.39|11854.64|11854.64|11854.64|11854.64|11849.13|11849.13|0
1698219300000|2023-10-25 07:35:00|11856.06|11856.06|11840.78|11840.78|11856.06|11856.06|11840.78|11840.78|0
1698219600000|2023-10-25 07:40:00|11842.2|11842.2|11856.97|11856.97|11859.81|11859.81|11842.2|11842.2|0
1698219900000|2023-10-25 07:45:00|11854.13|11854.13|11855.89|11855.89|11859.81|11859.81|11854.13|11854.13|0
1698220200000|2023-10-25 07:50:00|11849.56|11849.56|11843.71|11843.71|11849.56|11849.56|11839.96|11839.96|0
1698220500000|2023-10-25 07:55:00|11844.96|11844.96|11841.05|11841.05|11853.31|11853.31|11841.05|11841.05|0
1698220800000|2023-10-25 08:00:00|11834.8|11834.8|11827.65|11827.65|11834.8|11834.8|11825.71|11825.71|0
1698221100000|2023-10-25 08:05:00|11824.81|11824.81|11817.32|11817.32|11836.16|11836.16|11815.9|11815.9|0
1698221400000|2023-10-25 08:10:00|11818.74|11818.74|11820.16|11820.16|11822.49|11822.49|11817.32|11817.32|0
1698221700000|2023-10-25 08:15:00|11823|11823|11807.84|11807.84|11831.52|11831.52|11802.16|11802.16|0
1698222000000|2023-10-25 08:20:00|11811.46|11811.46|11819.46|11819.46|11819.46|11819.46|11811.46|11811.46|0
1698222300000|2023-10-25 08:25:00|11826.96|11826.96|11830.92|11830.92|11830.92|11830.92|11825.93|11825.93|0
1698222600000|2023-10-25 08:30:00|11832.34|11832.34|11838.02|11838.02|11838.02|11838.02|11832.34|11832.34|0
1698222900000|2023-10-25 08:35:00|11845.52|11845.52|11852.28|11852.28|11852.28|11852.28|11844.62|11844.62|0
1698223200000|2023-10-25 08:40:00|11846.61|11846.61|11845.86|11845.86|11846.61|11846.61|11840.19|11840.19|0
1698223500000|2023-10-25 08:45:00|11848.58|11848.58|11849.7|11849.7|11851.29|11851.29|11848.58|11848.58|0
1698223800000|2023-10-25 08:50:00|11845.44|11845.44|11828.54|11828.54|11845.44|11845.44|11828.54|11828.54|0
1698224100000|2023-10-25 08:55:00|11831.37|11831.37|11831.37|11831.37|11831.37|11831.37|11828.54|11828.54|0
1698224400000|2023-10-25 09:00:00|11828.54|11828.54|11819.79|11819.79|11828.54|11828.54|11816.79|11816.79|0
1698224700000|2023-10-25 09:05:00|11815.54|11815.54|11802.89|11802.89|11815.54|11815.54|11802.89|11802.89|0
1698225000000|2023-10-25 09:10:00|11805.73|11805.73|11807.15|11807.15|11808.57|11808.57|11804.31|11804.31|0
1698225300000|2023-10-25 09:15:00|11809.99|11809.99|11804.65|11804.65|11809.99|11809.99|11803.23|11803.23|0
1698225600000|2023-10-25 09:20:00|11801.81|11801.81|11814.07|11814.07|11814.07|11814.07|11801.81|11801.81|0
1698225900000|2023-10-25 09:25:00|11821.17|11821.17|11825.43|11825.43|11825.43|11825.43|11821.17|11821.17|0
1698226200000|2023-10-25 09:30:00|11824.01|11824.01|11829.18|11829.18|11832.02|11832.02|11824.01|11824.01|0
1698226500000|2023-10-25 09:35:00|11831.89|11831.89|11842.09|11842.09|11845.44|11845.44|11831.89|11831.89|0
1698226800000|2023-10-25 09:40:00|11847.84|11847.84|11831.23|11831.23|11847.84|11847.84|11826.35|11826.35|0
1698227100000|2023-10-25 09:45:00|11828.39|11828.39|11823.67|11823.67|11831.04|11831.04|11819.6|11819.6|0
1698227400000|2023-10-25 09:50:00|11825.48|11825.48|11847.39|11847.39|11847.39|11847.39|11825.48|11825.48|0
1698227700000|2023-10-25 09:55:00|11844.55|11844.55|11844.77|11844.77|11846.19|11846.19|11844.55|11844.55|0
1698228000000|2023-10-25 10:00:00|11842.11|11842.11|11842.37|11842.37|11871.1|11871.1|11836.13|11836.13|0
1698228300000|2023-10-25 10:05:00|11838.12|11838.12|11830.62|11830.62|11842.71|11842.71|11821.36|11821.36|0
1698228600000|2023-10-25 10:10:00|11826.87|11826.87|11820.71|11820.71|11826.87|11826.87|11820.71|11820.71|0
1698228900000|2023-10-25 10:15:00|11830.65|11830.65|11833.15|11833.15|11833.15|11833.15|11830.65|11830.65|0
1698229200000|2023-10-25 10:20:00|11832.24|11832.24|11850.5|11850.5|11850.5|11850.5|11832.24|11832.24|0
1698229500000|2023-10-25 10:25:00|11855.5|11855.5|11860.58|11860.58|11862.82|11862.82|11855.5|11855.5|0
1698229800000|2023-10-25 10:30:00|11863.41|11863.41|11866.97|11866.97|11866.97|11866.97|11860.58|11860.58|0
1698230100000|2023-10-25 10:35:00|11864.14|11864.14|11859.25|11859.25|11864.14|11864.14|11859.25|11859.25|0
1698230400000|2023-10-25 10:40:00|11862.08|11862.08|11868.69|11868.69|11869.94|11869.94|11862.08|11862.08|0
1698230700000|2023-10-25 10:45:00|11871.53|11871.53|11874.03|11874.03|11874.93|11874.93|11871.53|11871.53|0
1698231000000|2023-10-25 10:50:00|11875.45|11875.45|11877.16|11877.16|11878.8|11878.8|11870.28|11870.28|0
1698231300000|2023-10-25 10:55:00|11877.57|11877.57|11882.74|11882.74|11882.74|11882.74|11877.57|11877.57|0
1698231600000|2023-10-25 11:00:00|11883.99|11883.99|11891.99|11891.99|11891.99|11891.99|11883.99|11883.99|0
1698231900000|2023-10-25 11:05:00|11890.74|11890.74|11900.08|11900.08|11900.08|11900.08|11886.48|11886.48|0
1698232200000|2023-10-25 11:10:00|11901.5|11901.5|11902.15|11902.15|11906.71|11906.71|11901.5|11901.5|0
1698232500000|2023-10-25 11:15:00|11903.57|11903.57|11905.16|11905.16|11905.16|11905.16|11903.57|11903.57|0
1698232800000|2023-10-25 11:20:00|11900.9|11900.9|11903.74|11903.74|11903.74|11903.74|11900.9|11900.9|0
1698233100000|2023-10-25 11:25:00|11905.16|11905.16|11903.74|11903.74|11905.16|11905.16|11902.32|11902.32|0
1698233400000|2023-10-25 11:30:00|11906.58|11906.58|11909.08|11909.08|11911.91|11911.91|11906.58|11906.58|0
1698233700000|2023-10-25 11:35:00|11919.01|11919.01|11913.33|11913.33|11919.01|11919.01|11913.33|11913.33|0
1698234000000|2023-10-25 11:40:00|11910.49|11910.49|11909.98|11909.98|11910.49|11910.49|11907.14|11907.14|0
1698234300000|2023-10-25 11:45:00|11911.4|11911.4|11911.27|11911.27|11911.4|11911.4|11908.56|11908.56|0
1698234600000|2023-10-25 11:50:00|11909.85|11909.85|11907.01|11907.01|11909.85|11909.85|11907.01|11907.01|0
1698234900000|2023-10-25 11:55:00|11905.59|11905.59|11901.34|11901.34|11905.59|11905.59|11901.34|11901.34|0
1698235200000|2023-10-25 12:00:00|11902.76|11902.76|11917.96|11917.96|11918.03|11918.03|11902.76|11902.76|0
1698235500000|2023-10-25 12:05:00|11916.71|11916.71|11930.61|11930.61|11930.61|11930.61|11915.46|11915.46|0
1698235800000|2023-10-25 12:10:00|11933.11|11933.11|11933.11|11933.11|11933.11|11933.11|11930.27|11930.27|0
1698236100000|2023-10-25 12:15:00|11928.85|11928.85|11927.6|11927.6|11928.85|11928.85|11924.59|11924.59|0
1698236400000|2023-10-25 12:20:00|11925.96|11925.96|11933.45|11933.45|11933.45|11933.45|11924.54|11924.54|0
1698236700000|2023-10-25 12:25:00|11929.2|11929.2|11924.2|11924.2|11929.2|11929.2|11924.2|11924.2|0
1698237000000|2023-10-25 12:30:00|11922.78|11922.78|11920.54|11920.54|11922.78|11922.78|11920.54|11920.54|0
1698237300000|2023-10-25 12:35:00|11917.7|11917.7|11898.12|11898.12|11917.7|11917.7|11898.12|11898.12|0
1698237600000|2023-10-25 12:40:00|11897.3|11897.3|11882.66|11882.66|11897.3|11897.3|11879.82|11879.82|0
1698237900000|2023-10-25 12:45:00|11881.24|11881.24|11879.81|11879.81|11883.3|11883.3|11868.54|11868.54|0
1698238200000|2023-10-25 12:50:00|11881.23|11881.23|11878.39|11878.39|11881.23|11881.23|11878.39|11878.39|0
1698238500000|2023-10-25 12:55:00|11876.98|11876.98|11866.31|11866.31|11876.98|11876.98|11866.31|11866.31|0
1698238800000|2023-10-25 13:00:00|11864.5|11864.5|11868.87|11868.87|11870.92|11870.92|11864.5|11864.5|0
1698239100000|2023-10-25 13:05:00|11873.13|11873.13|11867.86|11867.86|11873.13|11873.13|11866.44|11866.44|0
1698239400000|2023-10-25 13:10:00|11869.09|11869.09|11885.17|11885.17|11888.49|11888.49|11869.09|11869.09|0
1698239700000|2023-10-25 13:15:00|11883.75|11883.75|11890.03|11890.03|11892.74|11892.74|11881.03|11881.03|0
1698240000000|2023-10-25 13:20:00|11887.53|11887.53|11881.87|11881.87|11891.64|11891.64|11881.87|11881.87|0
1698240300000|2023-10-25 13:25:00|11880.45|11880.45|11876.19|11876.19|11880.45|11880.45|11876.19|11876.19|0
1698240600000|2023-10-25 13:30:00|11879.03|11879.03|11863.25|11863.25|11888.58|11888.58|11860.41|11860.41|0
1698240900000|2023-10-25 13:35:00|11857.57|11857.57|11858.27|11858.27|11859.69|11859.69|11847.07|11847.07|0
1698241200000|2023-10-25 13:40:00|11857.02|11857.02|11813.09|11813.09|11857.02|11857.02|11813.09|11813.09|0
1698241500000|2023-10-25 13:45:00|11810.25|11810.25|11772.65|11772.65|11810.25|11810.25|11771.23|11771.23|0
1698241800000|2023-10-25 13:50:00|11774.07|11774.07|11780.09|11780.09|11781.51|11781.51|11773.33|11773.33|0
1698242100000|2023-10-25 13:55:00|11783.84|11783.84|11804.44|11804.44|11804.44|11804.44|11782.25|11782.25|0
1698242400000|2023-10-25 14:00:00|11807.28|11807.28|11790.69|11790.69|11807.28|11807.28|11779.61|11779.61|0
1698242700000|2023-10-25 14:05:00|11786.94|11786.94|11786.08|11786.08|11795.12|11795.12|11776.65|11776.65|0
1698243000000|2023-10-25 14:10:00|11787.5|11787.5|11761.01|11761.01|11791.58|11791.58|11761.01|11761.01|0
1698243300000|2023-10-25 14:15:00|11762.43|11762.43|11772.72|11772.72|11777.1|11777.1|11762.43|11762.43|0
1698243600000|2023-10-25 14:20:00|11773.97|11773.97|11774.71|11774.71|11774.71|11774.71|11764.03|11764.03|0
1698243900000|2023-10-25 14:25:00|11780.38|11780.38|11774.76|11774.76|11782.04|11782.04|11759.31|11759.31|0
1698244200000|2023-10-25 14:30:00|11769.08|11769.08|11791.15|11791.15|11791.15|11791.15|11757.58|11757.58|0
1698244500000|2023-10-25 14:35:00|11793.2|11793.2|11806.78|11806.78|11812.11|11812.11|11785.02|11785.02|0
1698244800000|2023-10-25 14:40:00|11805.36|11805.36|11800.96|11800.96|11805.36|11805.36|11800.79|11800.79|0
1698245100000|2023-10-25 14:45:00|11803.8|11803.8|11809.36|11809.36|11813.62|11813.62|11799.54|11799.54|0
1698245400000|2023-10-25 14:50:00|11807.94|11807.94|11814.29|11814.29|11814.29|11814.29|11806.11|11806.11|0
1698245700000|2023-10-25 14:55:00|11813.04|11813.04|11844.38|11844.38|11844.38|11844.38|11811.62|11811.62|0
1698246000000|2023-10-25 15:00:00|11847.22|11847.22|11871.24|11871.24|11872.66|11872.66|11847.22|11847.22|0
1698246300000|2023-10-25 15:05:00|11869.99|11869.99|11866.18|11866.18|11879.03|11879.03|11864.35|11864.35|0
1698246600000|2023-10-25 15:10:00|11864.93|11864.93|11880.03|11880.03|11880.03|11880.03|11856.92|11856.92|0
1698246900000|2023-10-25 15:15:00|11881.45|11881.45|11896.27|11896.27|11899.11|11899.11|11881.45|11881.45|0
1698247200000|2023-10-25 15:20:00|11895.45|11895.45|11874.99|11874.99|11896.35|11896.35|11866.24|11866.24|0
1698247500000|2023-10-25 15:25:00|11872.15|11872.15|11877.86|11877.86|11887.42|11887.42|11866.26|11866.26|0
1698304500000|2023-10-26 07:15:00|11754.74|11754.74|11759.17|11759.17|11759.17|11759.17|11750.65|11750.65|0
1698304800000|2023-10-26 07:20:00|11754.91|11754.91|11800.05|11800.05|11804.31|11804.31|11754.91|11754.91|0
1698305100000|2023-10-26 07:25:00|11802.89|11802.89|11812.8|11812.8|11814.22|11814.22|11794.14|11794.14|0
1698305400000|2023-10-26 07:30:00|11809.05|11809.05|11807.85|11807.85|11809.05|11809.05|11802.18|11802.18|0
1698305700000|2023-10-26 07:35:00|11812.38|11812.38|11815.63|11815.63|11815.63|11815.63|11804.78|11804.78|0
1698306000000|2023-10-26 07:40:00|11821.31|11821.31|11820.96|11820.96|11821.31|11821.31|11813.81|11813.81|0
1698306300000|2023-10-26 07:45:00|11823.46|11823.46|11844.88|11844.88|11848.8|11848.8|11823.46|11823.46|0
1698306600000|2023-10-26 07:50:00|11842.04|11842.04|11836.87|11836.87|11842.04|11842.04|11836.87|11836.87|0
1698306900000|2023-10-26 07:55:00|11834.03|11834.03|11831.19|11831.19|11841.13|11841.13|11831.19|11831.19|0
1698307200000|2023-10-26 08:00:00|11822.68|11822.68|11838.77|11838.77|11840.19|11840.19|11817.34|11817.34|0
1698307500000|2023-10-26 08:05:00|11842.52|11842.52|11857.62|11857.62|11857.62|11857.62|11840.02|11840.02|0
1698307800000|2023-10-26 08:10:00|11861.88|11861.88|11856.53|11856.53|11864.94|11864.94|11855.28|11855.28|0
1698308100000|2023-10-26 08:15:00|11855.11|11855.11|11850.17|11850.17|11855.11|11855.11|11845.17|11845.17|0
1698308400000|2023-10-26 08:20:00|11847.67|11847.67|11843.4|11843.4|11847.67|11847.67|11837.72|11837.72|0
1698308700000|2023-10-26 08:25:00|11844.65|11844.65|11834.56|11834.56|11844.65|11844.65|11834.56|11834.56|0
1698309000000|2023-10-26 08:30:00|11824.62|11824.62|11831.72|11831.72|11831.72|11831.72|11824.62|11824.62|0
1698309300000|2023-10-26 08:35:00|11837.97|11837.97|11844.38|11844.38|11844.55|11844.55|11837.97|11837.97|0
1698309600000|2023-10-26 08:40:00|11848.64|11848.64|11847.39|11847.39|11848.64|11848.64|11847.39|11847.39|0
1698309900000|2023-10-26 08:45:00|11851.65|11851.65|11845.8|11845.8|11855.74|11855.74|11845.8|11845.8|0
1698310200000|2023-10-26 08:50:00|11840.12|11840.12|11836.2|11836.2|11840.12|11840.12|11827.69|11827.69|0
1698310500000|2023-10-26 08:55:00|11841.2|11841.2|11846.88|11846.88|11846.88|11846.88|11841.2|11841.2|0
1698310800000|2023-10-26 09:00:00|11845.63|11845.63|11848.29|11848.29|11848.29|11848.29|11839.22|11839.22|0
1698311100000|2023-10-26 09:05:00|11851.13|11851.13|11864.27|11864.27|11864.27|11864.27|11850.93|11850.93|0
1698311400000|2023-10-26 09:10:00|11860.52|11860.52|11827.14|11827.14|11861.77|11861.77|11827.14|11827.14|0
1698311700000|2023-10-26 09:15:00|11823.39|11823.39|11827.43|11827.43|11828.68|11828.68|11813.75|11813.75|0
1698312000000|2023-10-26 09:20:00|11831.18|11831.18|11854.12|11854.12|11854.12|11854.12|11829.76|11829.76|0
1698312300000|2023-10-26 09:25:00|11856.62|11856.62|11869.07|11869.07|11869.07|11869.07|11852.87|11852.87|0
1698312600000|2023-10-26 09:30:00|11871.9|11871.9|11870.82|11870.82|11877.24|11877.24|11870.82|11870.82|0
1698312900000|2023-10-26 09:35:00|11867.08|11867.08|11860.15|11860.15|11867.08|11867.08|11852.48|11852.48|0
1698313200000|2023-10-26 09:40:00|11857.65|11857.65|11863.37|11863.37|11863.37|11863.37|11853.9|11853.9|0
1698313500000|2023-10-26 09:45:00|11862.12|11862.12|11860.53|11860.53|11863.37|11863.37|11859.11|11859.11|0
1698313800000|2023-10-26 09:50:00|11858.03|11858.03|11850.16|11850.16|11858.03|11858.03|11850.16|11850.16|0
1698314100000|2023-10-26 09:55:00|11847.32|11847.32|11830.43|11830.43|11847.32|11847.32|11830.43|11830.43|0
1698314400000|2023-10-26 10:00:00|11829.01|11829.01|11827.42|11827.42|11830.26|11830.26|11824.58|11824.58|0
1698314700000|2023-10-26 10:05:00|11830.26|11830.26|11829.18|11829.18|11831.68|11831.68|11829.18|11829.18|0
1698315000000|2023-10-26 10:10:00|11831.68|11831.68|11840.42|11840.42|11841.84|11841.84|11831.68|11831.68|0
1698315300000|2023-10-26 10:15:00|11843.25|11843.25|11843.6|11843.6|11844.5|11844.5|11843.25|11843.25|0
1698315600000|2023-10-26 10:20:00|11845.02|11845.02|11847.52|11847.52|11847.52|11847.52|11843.77|11843.77|0
1698315900000|2023-10-26 10:25:00|11848.94|11848.94|11849.11|11849.11|11849.11|11849.11|11846.27|11846.27|0
1698316200000|2023-10-26 10:30:00|11846.61|11846.61|11848.03|11848.03|11848.03|11848.03|11846.61|11846.61|0
1698316500000|2023-10-26 10:35:00|11846.61|11846.61|11844.67|11844.67|11848.03|11848.03|11844.67|11844.67|0
1698316800000|2023-10-26 10:40:00|11843.42|11843.42|11843.42|11843.42|11844.67|11844.67|11842.17|11842.17|0
1698317100000|2023-10-26 10:45:00|11840.92|11840.92|11843.25|11843.25|11847.51|11847.51|11840.92|11840.92|0
1698317400000|2023-10-26 10:50:00|11840.75|11840.75|11832.77|11832.77|11840.75|11840.75|11832.36|11832.36|0
1698317700000|2023-10-26 10:55:00|11833.18|11833.18|11831.09|11831.09|11833.59|11833.59|11829.84|11829.84|0
1698318000000|2023-10-26 11:00:00|11835.35|11835.35|11831.38|11831.38|11838.02|11838.02|11831.38|11831.38|0
1698318300000|2023-10-26 11:05:00|11829.96|11829.96|11832.63|11832.63|11832.63|11832.63|11829.96|11829.96|0
1698318600000|2023-10-26 11:10:00|11833.88|11833.88|11833.88|11833.88|11836.38|11836.38|11833.88|11833.88|0
1698318900000|2023-10-26 11:15:00|11832.63|11832.63|11835.47|11835.47|11835.47|11835.47|11832.63|11832.63|0
1698319200000|2023-10-26 11:20:00|11841.14|11841.14|11839.89|11839.89|11841.14|11841.14|11838.48|11838.48|0
1698319500000|2023-10-26 11:25:00|11841.14|11841.14|11843.3|11843.3|11843.3|11843.3|11836.89|11836.89|0
1698319800000|2023-10-26 11:30:00|11840.8|11840.8|11842.22|11842.22|11842.22|11842.22|11840.8|11840.8|0
1698320100000|2023-10-26 11:35:00|11839.39|11839.39|11834.05|11834.05|11839.39|11839.39|11829.96|11829.96|0
1698320400000|2023-10-26 11:40:00|11838.31|11838.31|11855.4|11855.4|11855.4|11855.4|11838.31|11838.31|0
1698320700000|2023-10-26 11:45:00|11852.56|11852.56|11851.31|11851.31|11852.56|11852.56|11851.31|11851.31|0
1698321000000|2023-10-26 11:50:00|11849.51|11849.51|11849.38|11849.38|11849.51|11849.51|11846.67|11846.67|0
1698321300000|2023-10-26 11:55:00|11853.13|11853.13|11862.42|11862.42|11866.72|11866.72|11853.13|11853.13|0
1698321600000|2023-10-26 12:00:00|11861.17|11861.17|11856.74|11856.74|11861.17|11861.17|11854.24|11854.24|0
1698321900000|2023-10-26 12:05:00|11859.58|11859.58|11854.24|11854.24|11859.58|11859.58|11851.74|11851.74|0
1698322200000|2023-10-26 12:10:00|11855.49|11855.49|11860.49|11860.49|11860.49|11860.49|11854.07|11854.07|0
1698322500000|2023-10-26 12:15:00|11861.91|11861.91|11872.55|11872.55|11885.59|11885.59|11859.21|11859.21|0
1698322800000|2023-10-26 12:20:00|11875.05|11875.05|11885.9|11885.9|11887.32|11887.32|11875.05|11875.05|0
1698323100000|2023-10-26 12:25:00|11888.74|11888.74|11890.21|11890.21|11895.49|11895.49|11887.73|11887.73|0
1698323400000|2023-10-26 12:30:00|11894.47|11894.47|11895.62|11895.62|11896.97|11896.97|11883.45|11883.45|0
1698323700000|2023-10-26 12:35:00|11900.14|11900.14|11900.71|11900.71|11902.76|11902.76|11896.22|11896.22|0
1698324000000|2023-10-26 12:40:00|11905.71|11905.71|11929.21|11929.21|11929.21|11929.21|11904.46|11904.46|0
1698324300000|2023-10-26 12:45:00|11925.46|11925.46|11915.7|11915.7|11926.71|11926.71|11915.7|11915.7|0
1698324600000|2023-10-26 12:50:00|11918.2|11918.2|11937.59|11937.59|11937.59|11937.59|11918.2|11918.2|0
1698324900000|2023-10-26 12:55:00|11939.01|11939.01|11940.21|11940.21|11940.21|11940.21|11931.52|11931.52|0
1698325200000|2023-10-26 13:00:00|11935.95|11935.95|11916.19|11916.19|11935.95|11935.95|11916.19|11916.19|0
1698325500000|2023-10-26 13:05:00|11918.69|11918.69|11919.77|11919.77|11921.53|11921.53|11913.18|11913.18|0
1698325800000|2023-10-26 13:10:00|11921.19|11921.19|11931.87|11931.87|11931.87|11931.87|11921.19|11921.19|0
1698326100000|2023-10-26 13:15:00|11933.28|11933.28|11931.3|11931.3|11938.45|11938.45|11930.79|11930.79|0
1698326400000|2023-10-26 13:20:00|11928.46|11928.46|11915.69|11915.69|11928.46|11928.46|11915.69|11915.69|0
1698326700000|2023-10-26 13:25:00|11914.27|11914.27|11915.02|11915.02|11922.26|11922.26|11914.27|11914.27|0
1698327000000|2023-10-26 13:30:00|11916.27|11916.27|11947.04|11947.04|11947.04|11947.04|11913.43|11913.43|0
1698327300000|2023-10-26 13:35:00|11950.79|11950.79|11920.1|11920.1|11950.79|11950.79|11920.1|11920.1|0
1698327600000|2023-10-26 13:40:00|11921.52|11921.52|11938.29|11938.29|11941.12|11941.12|11916.01|11916.01|0
1698327900000|2023-10-26 13:45:00|11939.71|11939.71|11916.69|11916.69|11943.96|11943.96|11916.69|11916.69|0
1698328200000|2023-10-26 13:50:00|11912.43|11912.43|11917.65|11917.65|11917.65|11917.65|11906.88|11906.88|0
1698328500000|2023-10-26 13:55:00|11916.4|11916.4|11914.43|11914.43|11919.41|11919.41|11910.17|11910.17|0
1698328800000|2023-10-26 14:00:00|11905.91|11905.91|11882.75|11882.75|11905.91|11905.91|11878.66|11878.66|0
1698329100000|2023-10-26 14:05:00|11881.33|11881.33|11857.79|11857.79|11881.33|11881.33|11857.79|11857.79|0
1698329400000|2023-10-26 14:10:00|11863.47|11863.47|11865.23|11865.23|11873.24|11873.24|11862.22|11862.22|0
1698329700000|2023-10-26 14:15:00|11864.41|11864.41|11851.4|11851.4|11864.41|11864.41|11851.4|11851.4|0
1698330000000|2023-10-26 14:20:00|11852.82|11852.82|11860.19|11860.19|11867.69|11867.69|11851.4|11851.4|0
1698330300000|2023-10-26 14:25:00|11861.61|11861.61|11890.74|11890.74|11897.67|11897.67|11861.61|11861.61|0
1698330600000|2023-10-26 14:30:00|11891.99|11891.99|11878.75|11878.75|11891.99|11891.99|11877.34|11877.34|0
1698330900000|2023-10-26 14:35:00|11877.34|11877.34|11883.02|11883.02|11884.09|11884.09|11876.09|11876.09|0
1698331200000|2023-10-26 14:40:00|11884.27|11884.27|11901.68|11901.68|11904.52|11904.52|11884.27|11884.27|0
1698331500000|2023-10-26 14:45:00|11901.27|11901.27|11933.29|11933.29|11933.29|11933.29|11901.27|11901.27|0
1698331800000|2023-10-26 14:50:00|11935.79|11935.79|11941.61|11941.61|11941.61|11941.61|11934.71|11934.71|0
1698332100000|2023-10-26 14:55:00|11938.78|11938.78|11934.92|11934.92|11940.6|11940.6|11933.78|11933.78|0
1698332400000|2023-10-26 15:00:00|11936.17|11936.17|11917.59|11917.59|11940.43|11940.43|11917.59|11917.59|0
1698332700000|2023-10-26 15:05:00|11916.17|11916.17|11918.92|11918.92|11920.48|11920.48|11914.25|11914.25|0
1698333000000|2023-10-26 15:10:00|11920.17|11920.17|11907.85|11907.85|11926.33|11926.33|11902.6|11902.6|0
1698333300000|2023-10-26 15:15:00|11908.75|11908.75|11909.73|11909.73|11919.5|11919.5|11903.63|11903.63|0
1698333600000|2023-10-26 15:20:00|11908.31|11908.31|11903.49|11903.49|11909.73|11909.73|11900.82|11900.82|0
1698333900000|2023-10-26 15:25:00|11904.91|11904.91|11896.22|11896.22|11911.83|11911.83|11896.22|11896.22|0
1698390900000|2023-10-27 07:15:00|11823.08|11823.08|11823.41|11823.41|11831.25|11831.25|11820.92|11820.92|0
1698391200000|2023-10-27 07:20:00|11818.89|11818.89|11820.83|11820.83|11825.09|11825.09|11812.56|11812.56|0
1698391500000|2023-10-27 07:25:00|11810.83|11810.83|11831.53|11831.53|11840.45|11840.45|11810.83|11810.83|0
1698391800000|2023-10-27 07:30:00|11835.79|11835.79|11844.71|11844.71|11855.7|11855.7|11835.79|11835.79|0
1698392100000|2023-10-27 07:35:00|11848.46|11848.46|11844.54|11844.54|11848.46|11848.46|11840.79|11840.79|0
1698392400000|2023-10-27 07:40:00|11843.29|11843.29|11849.81|11849.81|11850.22|11850.22|11843.29|11843.29|0
1698392700000|2023-10-27 07:45:00|11846.97|11846.97|11848.87|11848.87|11848.87|11848.87|11838.79|11838.79|0
1698393000000|2023-10-27 07:50:00|11849.69|11849.69|11865.09|11865.09|11866.51|11866.51|11849.69|11849.69|0
1698393300000|2023-10-27 07:55:00|11865.91|11865.91|11870.17|11870.17|11870.17|11870.17|11865.91|11865.91|0
1698393600000|2023-10-27 08:00:00|11871.59|11871.59|11860.17|11860.17|11871.59|11871.59|11860|11860|0
1698393900000|2023-10-27 08:05:00|11862.67|11862.67|11848.02|11848.02|11862.67|11862.67|11848.02|11848.02|0
1698394200000|2023-10-27 08:10:00|11838.09|11838.09|11845.09|11845.09|11845.09|11845.09|11830.99|11830.99|0
1698394500000|2023-10-27 08:15:00|11846.51|11846.51|11849.92|11849.92|11861.27|11861.27|11846.51|11846.51|0
1698394800000|2023-10-27 08:20:00|11854.17|11854.17|11849.48|11849.48|11857.05|11857.05|11847.11|11847.11|0
1698395100000|2023-10-27 08:25:00|11853.74|11853.74|11858.73|11858.73|11859.24|11859.24|11853.74|11853.74|0
1698395400000|2023-10-27 08:30:00|11857.31|11857.31|11859.3|11859.3|11862.31|11862.31|11856.97|11856.97|0
1698395700000|2023-10-27 08:35:00|11856.46|11856.46|11861.5|11861.5|11861.5|11861.5|11853.5|11853.5|0
1698396000000|2023-10-27 08:40:00|11860.25|11860.25|11864.69|11864.69|11866.84|11866.84|11860.25|11860.25|0
1698396300000|2023-10-27 08:45:00|11867.53|11867.53|11863.44|11863.44|11867.53|11867.53|11856.52|11856.52|0
1698396600000|2023-10-27 08:50:00|11864.69|11864.69|11867.53|11867.53|11867.53|11867.53|11863.27|11863.27|0
1698396900000|2023-10-27 08:55:00|11864.69|11864.69|11878.04|11878.04|11878.04|11878.04|11864.69|11864.69|0
1698397200000|2023-10-27 09:00:00|11875.2|11875.2|11885.71|11885.71|11885.71|11885.71|11875.2|11875.2|0
1698397500000|2023-10-27 09:05:00|11887.13|11887.13|11883.21|11883.21|11887.13|11887.13|11881.79|11881.79|0
1698397800000|2023-10-27 09:10:00|11879.46|11879.46|11878.04|11878.04|11883.72|11883.72|11878.04|11878.04|0
1698398100000|2023-10-27 09:15:00|11880.88|11880.88|11871.96|11871.96|11880.88|11880.88|11871.96|11871.96|0
1698398400000|2023-10-27 09:20:00|11869.46|11869.46|11880.48|11880.48|11881.73|11881.73|11869.46|11869.46|0
1698398700000|2023-10-27 09:25:00|11883.31|11883.31|11871.51|11871.51|11883.31|11883.31|11871.51|11871.51|0
1698399000000|2023-10-27 09:30:00|11870.61|11870.61|11842.1|11842.1|11870.61|11870.61|11839.6|11839.6|0
1698399300000|2023-10-27 09:35:00|11823.19|11823.19|11826.06|11826.06|11826.06|11826.06|11808.8|11808.8|0
1698399600000|2023-10-27 09:40:00|11828.56|11828.56|11845.83|11845.83|11845.83|11845.83|11828.56|11828.56|0
1698399900000|2023-10-27 09:45:00|11842.08|11842.08|11833.9|11833.9|11842.08|11842.08|11826.4|11826.4|0
1698400200000|2023-10-27 09:50:00|11832.65|11832.65|11838.9|11838.9|11838.9|11838.9|11831.4|11831.4|0
1698400500000|2023-10-27 09:55:00|11840.32|11840.32|11816.78|11816.78|11840.32|11840.32|11815.87|11815.87|0
1698400800000|2023-10-27 10:00:00|11818.03|11818.03|11820.36|11820.36|11824.28|11824.28|11818.03|11818.03|0
1698401100000|2023-10-27 10:05:00|11815.36|11815.36|11824.96|11824.96|11824.96|11824.96|11815.36|11815.36|0
1698401400000|2023-10-27 10:10:00|11826.21|11826.21|11836.2|11836.2|11838.7|11838.7|11826.21|11826.21|0
1698401700000|2023-10-27 10:15:00|11844.72|11844.72|11834.04|11834.04|11847.04|11847.04|11834.04|11834.04|0
1698402000000|2023-10-27 10:20:00|11826.54|11826.54|11806.4|11806.4|11826.54|11826.54|11806.4|11806.4|0
1698402300000|2023-10-27 10:25:00|11808.9|11808.9|11811.74|11811.74|11815.49|11815.49|11808.9|11808.9|0
1698402600000|2023-10-27 10:30:00|11821.68|11821.68|11816.17|11816.17|11821.68|11821.68|11813.5|11813.5|0
1698402900000|2023-10-27 10:35:00|11817.59|11817.59|11820.46|11820.46|11820.46|11820.46|11817.59|11817.59|0
1698403200000|2023-10-27 10:40:00|11821.71|11821.71|11830.11|11830.11|11830.11|11830.11|11821.71|11821.71|0
1698403500000|2023-10-27 10:45:00|11831.53|11831.53|11837.09|11837.09|11838.34|11838.34|11822.61|11822.61|0
1698403800000|2023-10-27 10:50:00|11835.84|11835.84|11839.38|11839.38|11840.8|11840.8|11835.84|11835.84|0
1698404100000|2023-10-27 10:55:00|11836.54|11836.54|11808.76|11808.76|11839.38|11839.38|11808.76|11808.76|0
1698404400000|2023-10-27 11:00:00|11805.92|11805.92|11826.71|11826.71|11828.13|11828.13|11802.35|11802.35|0
1698404700000|2023-10-27 11:05:00|11821.03|11821.03|11804.68|11804.68|11821.03|11821.03|11804.68|11804.68|0
1698405000000|2023-10-27 11:10:00|11803.26|11803.26|11790.2|11790.2|11804.68|11804.68|11788.78|11788.78|0
1698405300000|2023-10-27 11:15:00|11787.36|11787.36|11788.44|11788.44|11791.11|11791.11|11787.36|11787.36|0
1698405600000|2023-10-27 11:20:00|11789.69|11789.69|11810.06|11810.06|11810.06|11810.06|11789.69|11789.69|0
1698405900000|2023-10-27 11:25:00|11812.9|11812.9|11806.31|11806.31|11812.9|11812.9|11806.31|11806.31|0
1698406200000|2023-10-27 11:30:00|11800.07|11800.07|11796.04|11796.04|11804.21|11804.21|11796.04|11796.04|0
1698406500000|2023-10-27 11:35:00|11794.62|11794.62|11764.07|11764.07|11794.62|11794.62|11764.07|11764.07|0
1698406800000|2023-10-27 11:40:00|11754.13|11754.13|11754.13|11754.13|11755.55|11755.55|11752.88|11752.88|0
1698407100000|2023-10-27 11:45:00|11752.88|11752.88|11755.55|11755.55|11755.55|11755.55|11751.29|11751.29|0
1698407400000|2023-10-27 11:50:00|11756.8|11756.8|11755.21|11755.21|11762.31|11762.31|11755.21|11755.21|0
1698407700000|2023-10-27 11:55:00|11753.79|11753.79|11754.68|11754.68|11758.62|11758.62|11752.37|11752.37|0
1698408000000|2023-10-27 12:00:00|11750.42|11750.42|11743.13|11743.13|11750.42|11750.42|11740.29|11740.29|0
1698408300000|2023-10-27 12:05:00|11740.29|11740.29|11743.81|11743.81|11748.8|11748.8|11738.87|11738.87|0
1698408600000|2023-10-27 12:10:00|11748.06|11748.06|11738.07|11738.07|11748.06|11748.06|11736.82|11736.82|0
1698408900000|2023-10-27 12:15:00|11746.58|11746.58|11752.66|11752.66|11758.17|11758.17|11746.58|11746.58|0
1698409200000|2023-10-27 12:20:00|11751.41|11751.41|11754.99|11754.99|11754.99|11754.99|11751.24|11751.24|0
1698409500000|2023-10-27 12:25:00|11758.74|11758.74|11760.16|11760.16|11760.16|11760.16|11758.74|11758.74|0
1698409800000|2023-10-27 12:30:00|11757.15|11757.15|11778.19|11778.19|11778.19|11778.19|11757.15|11757.15|0
1698410100000|2023-10-27 12:35:00|11775.69|11775.69|11771.96|11771.96|11775.87|11775.87|11771.96|11771.96|0
1698410400000|2023-10-27 12:40:00|11769.12|11769.12|11772.87|11772.87|11772.87|11772.87|11762.87|11762.87|0
1698410700000|2023-10-27 12:45:00|11777.12|11777.12|11786.55|11786.55|11787.97|11787.97|11777.12|11777.12|0
1698411000000|2023-10-27 12:50:00|11783.71|11783.71|11797.45|11797.45|11797.45|11797.45|11782.46|11782.46|0
1698411300000|2023-10-27 12:55:00|11807.38|11807.38|11805.45|11805.45|11810.22|11810.22|11801.7|11801.7|0
1698411600000|2023-10-27 13:00:00|11809.2|11809.2|11817.21|11817.21|11821.47|11821.47|11809.2|11809.2|0
1698411900000|2023-10-27 13:05:00|11814.71|11814.71|11819.87|11819.87|11819.87|11819.87|11814.71|11814.71|0
1698412200000|2023-10-27 13:10:00|11821.29|11821.29|11817.54|11817.54|11824.13|11824.13|11817.54|11817.54|0
1698412500000|2023-10-27 13:15:00|11820.38|11820.38|11817.88|11817.88|11828.22|11828.22|11816.29|11816.29|0
1698412800000|2023-10-27 13:20:00|11820.38|11820.38|11825.77|11825.77|11834.86|11834.86|11820.38|11820.38|0
1698413100000|2023-10-27 13:25:00|11820.09|11820.09|11825.77|11825.77|11825.77|11825.77|11817.42|11817.42|0
1698413400000|2023-10-27 13:30:00|11832.87|11832.87|11818.51|11818.51|11845.3|11845.3|11818.51|11818.51|0
1698413700000|2023-10-27 13:35:00|11816.87|11816.87|11820.63|11820.63|11821.88|11821.88|11814.03|11814.03|0
1698414000000|2023-10-27 13:40:00|11816.38|11816.38|11789.75|11789.75|11816.38|11816.38|11789.75|11789.75|0
1698414300000|2023-10-27 13:45:00|11791|11791|11768.62|11768.62|11791|11791|11767.37|11767.37|0
1698414600000|2023-10-27 13:50:00|11762.37|11762.37|11768.64|11768.64|11776.63|11776.63|11762.37|11762.37|0
1698414900000|2023-10-27 13:55:00|11769.89|11769.89|11803.52|11803.52|11806.02|11806.02|11769.89|11769.89|0
1698415200000|2023-10-27 14:00:00|11805.33|11805.33|11794.72|11794.72|11807.82|11807.82|11778.52|11778.52|0
1698415500000|2023-10-27 14:05:00|11797.56|11797.56|11784.61|11784.61|11805.74|11805.74|11784.61|11784.61|0
1698415800000|2023-10-27 14:10:00|11785.44|11785.44|11807.24|11807.24|11810.98|11810.98|11785.44|11785.44|0
1698416100000|2023-10-27 14:15:00|11806.33|11806.33|11777.09|11777.09|11807.24|11807.24|11774.59|11774.59|0
1698416400000|2023-10-27 14:20:00|11778.51|11778.51|11773.66|11773.66|11787.6|11787.6|11773.66|11773.66|0
1698416700000|2023-10-27 14:25:00|11766.16|11766.16|11762.85|11762.85|11769.95|11769.95|11761.43|11761.43|0
1698417000000|2023-10-27 14:30:00|11764.27|11764.27|11756.14|11756.14|11771.2|11771.2|11756.14|11756.14|0
1698417300000|2023-10-27 14:35:00|11760.4|11760.4|11765.98|11765.98|11772.32|11772.32|11759.15|11759.15|0
1698417600000|2023-10-27 14:40:00|11764.56|11764.56|11757.49|11757.49|11765.98|11765.98|11753.23|11753.23|0
1698417900000|2023-10-27 14:45:00|11760.33|11760.33|11745.16|11745.16|11760.33|11760.33|11738.74|11738.74|0
1698418200000|2023-10-27 14:50:00|11747.66|11747.66|11764.07|11764.07|11766.91|11766.91|11747.66|11747.66|0
1698418500000|2023-10-27 14:55:00|11762.66|11762.66|11758.57|11758.57|11762.66|11762.66|11757.15|11757.15|0
1698418800000|2023-10-27 15:00:00|11758.98|11758.98|11758.23|11758.23|11759.82|11759.82|11756.98|11756.98|0
1698419100000|2023-10-27 15:05:00|11756.98|11756.98|11768.9|11768.9|11771.74|11771.74|11756.98|11756.98|0
1698419400000|2023-10-27 15:10:00|11770.32|11770.32|11775.88|11775.88|11777.49|11777.49|11768.9|11768.9|0
1698419700000|2023-10-27 15:15:00|11777.13|11777.13|11782.91|11782.91|11786.41|11786.41|11775.71|11775.71|0
1698420000000|2023-10-27 15:20:00|11781.66|11781.66|11777.44|11777.44|11781.66|11781.66|11768.61|11768.61|0
1698420300000|2023-10-27 15:25:00|11778.86|11778.86|11787.13|11787.13|11794.2|11794.2|11778.86|11778.86|0
1698653700000|2023-10-30 08:15:00|11951.13|11951.13|11936.12|11936.12|11951.13|11951.13|11925.19|11925.19|0
1698654000000|2023-10-30 08:20:00|11933.62|11933.62|11953.32|11953.32|11953.32|11953.32|11933.62|11933.62|0
1698654300000|2023-10-30 08:25:00|11947.64|11947.64|11956.16|11956.16|11956.16|11956.16|11938.56|11938.56|0
1698654600000|2023-10-30 08:30:00|11953.66|11953.66|11949|11949|11953.66|11953.66|11941.17|11941.17|0
1698654900000|2023-10-30 08:35:00|11947.36|11947.36|11933.2|11933.2|11950.23|11950.23|11931.78|11931.78|0
1698655200000|2023-10-30 08:40:00|11931.95|11931.95|11922.69|11922.69|11931.95|11931.95|11922.69|11922.69|0
1698655500000|2023-10-30 08:45:00|11920.2|11920.2|11907.32|11907.32|11921.02|11921.02|11894.55|11894.55|0
1698655800000|2023-10-30 08:50:00|11904.82|11904.82|11914.25|11914.25|11914.25|11914.25|11902.32|11902.32|0
1698656100000|2023-10-30 08:55:00|11917.09|11917.09|11913|11913|11917.09|11917.09|11910.16|11910.16|0
1698656400000|2023-10-30 09:00:00|11916.75|11916.75|11915.48|11915.48|11916.75|11916.75|11914.25|11914.25|0
1698656700000|2023-10-30 09:05:00|11917.98|11917.98|11924.91|11924.91|11924.91|11924.91|11917.98|11917.98|0
1698657000000|2023-10-30 09:10:00|11922.07|11922.07|11916.73|11916.73|11922.07|11922.07|11913.89|11913.89|0
1698657300000|2023-10-30 09:15:00|11920.99|11920.99|11922.63|11922.63|11922.63|11922.63|11920.99|11920.99|0
1698657600000|2023-10-30 09:20:00|11924.05|11924.05|11921.55|11921.55|11924.05|11924.05|11918.71|11918.71|0
1698657900000|2023-10-30 09:25:00|11920.3|11920.3|11912.47|11912.47|11920.3|11920.3|11909.97|11909.97|0
1698658200000|2023-10-30 09:30:00|11913.88|11913.88|11912.63|11912.63|11915.13|11915.13|11911.39|11911.39|0
1698658500000|2023-10-30 09:35:00|11911.22|11911.22|11905.81|11905.81|11911.22|11911.22|11901.89|11901.89|0
1698658800000|2023-10-30 09:40:00|11901.55|11901.55|11897.8|11897.8|11901.55|11901.55|11897.8|11897.8|0
1698659100000|2023-10-30 09:45:00|11899.05|11899.05|11901.55|11901.55|11901.55|11901.55|11899.05|11899.05|0
1698659400000|2023-10-30 09:50:00|11900.3|11900.3|11910.81|11910.81|11910.81|11910.81|11900.3|11900.3|0
1698659700000|2023-10-30 09:55:00|11909.39|11909.39|11902.69|11902.69|11909.39|11909.39|11900.64|11900.64|0
1698660000000|2023-10-30 10:00:00|11905.19|11905.19|11907.67|11907.67|11907.67|11907.67|11905.19|11905.19|0
1698660300000|2023-10-30 10:05:00|11909.09|11909.09|11924.93|11924.93|11924.93|11924.93|11909.09|11909.09|0
1698660600000|2023-10-30 10:10:00|11921.19|11921.19|11918.35|11918.35|11921.19|11921.19|11915.51|11915.51|0
1698660900000|2023-10-30 10:15:00|11920.85|11920.85|11923.69|11923.69|11923.69|11923.69|11920.85|11920.85|0
1698661200000|2023-10-30 10:20:00|11922.04|11922.04|11906.73|11906.73|11922.04|11922.04|11906.73|11906.73|0
1698661500000|2023-10-30 10:25:00|11908.15|11908.15|11919.15|11919.15|11919.15|11919.15|11905.24|11905.24|0
1698661800000|2023-10-30 10:30:00|11920.38|11920.38|11929.15|11929.15|11929.15|11929.15|11917.13|11917.13|0
1698662100000|2023-10-30 10:35:00|11925.4|11925.4|11908.54|11908.54|11925.4|11925.4|11907.12|11907.12|0
1698662400000|2023-10-30 10:40:00|11912.8|11912.8|11963.97|11963.97|11965.22|11965.22|11907.46|11907.46|0
1698662700000|2023-10-30 10:45:00|11956.47|11956.47|11950.23|11950.23|11965.22|11965.22|11950.23|11950.23|0
1698663000000|2023-10-30 10:50:00|11947.39|11947.39|11953.81|11953.81|11958.63|11958.63|11947.39|11947.39|0
1698663300000|2023-10-30 10:55:00|11952.56|11952.56|11945.12|11945.12|11958.8|11958.8|11943.7|11943.7|0
1698663600000|2023-10-30 11:00:00|11940.12|11940.12|11933.18|11933.18|11942.62|11942.62|11920.13|11920.13|0
1698663900000|2023-10-30 11:05:00|11936.92|11936.92|11934.55|11934.55|11937.26|11937.26|11933.52|11933.52|0
1698664200000|2023-10-30 11:10:00|11935.8|11935.8|11913.31|11913.31|11935.8|11935.8|11913.31|11913.31|0
1698664500000|2023-10-30 11:15:00|11915.81|11915.81|11911.45|11911.45|11923.31|11923.31|11911.45|11911.45|0
1698664800000|2023-10-30 11:20:00|11911.04|11911.04|11909.96|11909.96|11916.04|11916.04|11909.62|11909.62|0
1698665100000|2023-10-30 11:25:00|11911.21|11911.21|11907.12|11907.12|11911.21|11911.21|11907.12|11907.12|0
1698665400000|2023-10-30 11:30:00|11913.88|11913.88|11918.87|11918.87|11918.87|11918.87|11911.38|11911.38|0
1698665700000|2023-10-30 11:35:00|11916.38|11916.38|11919.71|11919.71|11920.12|11920.12|11913.54|11913.54|0
1698666000000|2023-10-30 11:40:00|11914.72|11914.72|11911.28|11911.28|11915.54|11915.54|11911.28|11911.28|0
1698666300000|2023-10-30 11:45:00|11910.03|11910.03|11909.86|11909.86|11910.03|11910.03|11908.61|11908.61|0
1698666600000|2023-10-30 11:50:00|11907.02|11907.02|11905.6|11905.6|11907.02|11907.02|11905.6|11905.6|0
1698666900000|2023-10-30 11:55:00|11907.02|11907.02|11902.35|11902.35|11907.02|11907.02|11902.35|11902.35|0
1698667200000|2023-10-30 12:00:00|11900.93|11900.93|11886.34|11886.34|11900.93|11900.93|11886.34|11886.34|0
1698667500000|2023-10-30 12:05:00|11882.08|11882.08|11879.58|11879.58|11882.08|11882.08|11878.33|11878.33|0
1698667800000|2023-10-30 12:10:00|11880.83|11880.83|11878.33|11878.33|11880.83|11880.83|11878.33|11878.33|0
1698668100000|2023-10-30 12:15:00|11885.43|11885.43|11885.84|11885.84|11890.1|11890.1|11885.43|11885.43|0
1698668400000|2023-10-30 12:20:00|11888.68|11888.68|11891.8|11891.8|11893.61|11893.61|11888.68|11888.68|0
1698668700000|2023-10-30 12:25:00|11887.54|11887.54|11888.96|11888.96|11888.96|11888.96|11887.54|11887.54|0
1698669000000|2023-10-30 12:30:00|11892.71|11892.71|11889.13|11889.13|11898.96|11898.96|11889.13|11889.13|0
1698669300000|2023-10-30 12:35:00|11890.94|11890.94|11854.2|11854.2|11890.94|11890.94|11854.2|11854.2|0
1698669600000|2023-10-30 12:40:00|11854.61|11854.61|11873.2|11873.2|11875.7|11875.7|11853.36|11853.36|0
1698669900000|2023-10-30 12:45:00|11875.92|11875.92|11859.34|11859.34|11875.92|11875.92|11859.34|11859.34|0
1698670200000|2023-10-30 12:50:00|11858.43|11858.43|11857.19|11857.19|11858.6|11858.6|11855.94|11855.94|0
1698670500000|2023-10-30 12:55:00|11861.44|11861.44|11872.12|11872.12|11872.12|11872.12|11861.44|11861.44|0
1698670800000|2023-10-30 13:00:00|11874.96|11874.96|11868.03|11868.03|11874.96|11874.96|11868.03|11868.03|0
1698671100000|2023-10-30 13:05:00|11865.53|11865.53|11849.08|11849.08|11865.53|11865.53|11849.08|11849.08|0
1698671400000|2023-10-30 13:10:00|11850.33|11850.33|11856.92|11856.92|11856.92|11856.92|11850.33|11850.33|0
1698671700000|2023-10-30 13:15:00|11859.42|11859.42|11856.75|11856.75|11860.84|11860.84|11856.75|11856.75|0
1698672000000|2023-10-30 13:20:00|11851.07|11851.07|11854.68|11854.68|11854.68|11854.68|11849|11849|0
1698672300000|2023-10-30 13:25:00|11855.93|11855.93|11850.11|11850.11|11855.93|11855.93|11850.11|11850.11|0
1698672600000|2023-10-30 13:30:00|11851.36|11851.36|11858.75|11858.75|11866.07|11866.07|11846.5|11846.5|0
1698672900000|2023-10-30 13:35:00|11857.34|11857.34|11856.26|11856.26|11858.75|11858.75|11853.08|11853.08|0
1698673200000|2023-10-30 13:40:00|11853.42|11853.42|11860.94|11860.94|11860.94|11860.94|11843.77|11843.77|0
1698673500000|2023-10-30 13:45:00|11865.94|11865.94|11880.19|11880.19|11883.37|11883.37|11865.94|11865.94|0
1698673800000|2023-10-30 13:50:00|11877.35|11877.35|11863.55|11863.55|11879.16|11879.16|11863.55|11863.55|0
1698674100000|2023-10-30 13:55:00|11870.64|11870.64|11877.5|11877.5|11880.92|11880.92|11865.9|11865.9|0
1698674400000|2023-10-30 14:00:00|11882.5|11882.5|11844.15|11844.15|11883.75|11883.75|11838.47|11838.47|0
1698674700000|2023-10-30 14:05:00|11838.98|11838.98|11839.68|11839.68|11841.29|11841.29|11826.88|11826.88|0
1698675000000|2023-10-30 14:10:00|11841.1|11841.1|11852.73|11852.73|11855.57|11855.57|11839.46|11839.46|0
1698675300000|2023-10-30 14:15:00|11851.48|11851.48|11839.89|11839.89|11851.48|11851.48|11833.73|11833.73|0
1698675600000|2023-10-30 14:20:00|11834.89|11834.89|11825.8|11825.8|11834.89|11834.89|11824.38|11824.38|0
1698675900000|2023-10-30 14:25:00|11824.38|11824.38|11826.57|11826.57|11826.57|11826.57|11819.47|11819.47|0
1698676200000|2023-10-30 14:30:00|11827.39|11827.39|11831.14|11831.14|11831.14|11831.14|11825.97|11825.97|0
1698676500000|2023-10-30 14:35:00|11829.89|11829.89|11829.38|11829.38|11832.39|11832.39|11828.13|11828.13|0
1698676800000|2023-10-30 14:40:00|11828.48|11828.48|11816.26|11816.26|11832.09|11832.09|11816.26|11816.26|0
1698677100000|2023-10-30 14:45:00|11819.1|11819.1|11827.61|11827.61|11827.61|11827.61|11819.1|11819.1|0
1698677400000|2023-10-30 14:50:00|11826.19|11826.19|11822.46|11822.46|11826.19|11826.19|11818.2|11818.2|0
1698677700000|2023-10-30 14:55:00|11821.04|11821.04|11820.34|11820.34|11826.72|11826.72|11817.02|11817.02|0
1698678000000|2023-10-30 15:00:00|11826.02|11826.02|11855.55|11855.55|11855.55|11855.55|11821.93|11821.93|0
1698678300000|2023-10-30 15:05:00|11859.81|11859.81|11862.72|11862.72|11865.39|11865.39|11857.38|11857.38|0
1698678600000|2023-10-30 15:10:00|11862.31|11862.31|11861.8|11861.8|11862.31|11862.31|11855.21|11855.21|0
1698678900000|2023-10-30 15:15:00|11859.3|11859.3|11849.32|11849.32|11859.3|11859.3|11849.32|11849.32|0
1698679200000|2023-10-30 15:20:00|11848.5|11848.5|11833.38|11833.38|11849.47|11849.47|11826.63|11826.63|0
1698679500000|2023-10-30 15:25:00|11830.89|11830.89|11840.48|11840.48|11841.73|11841.73|11830.89|11830.89|0
1698679800000|2023-10-30 15:30:00|11839.23|11839.23|11847.29|11847.29|11852.23|11852.23|11839.23|11839.23|0
1698680100000|2023-10-30 15:35:00|11848.54|11848.54|11836.51|11836.51|11851.03|11851.03|11834.01|11834.01|0
1698680400000|2023-10-30 15:40:00|11833.67|11833.67|11835.71|11835.71|11835.71|11835.71|11828.95|11828.95|0
1698680700000|2023-10-30 15:45:00|11840.71|11840.71|11847.3|11847.3|11851.56|11851.56|11840.71|11840.71|0
1698681000000|2023-10-30 15:50:00|11846.05|11846.05|11852.11|11852.11|11863.52|11863.52|11846.05|11846.05|0
1698681300000|2023-10-30 15:55:00|11853.53|11853.53|11855.36|11855.36|11856.61|11856.61|11850.88|11850.88|0
1698681600000|2023-10-30 16:00:00|11852.52|11852.52|11850.19|11850.19|11852.52|11852.52|11844.68|11844.68|0
1698681900000|2023-10-30 16:05:00|11863.94|11863.94|11846.67|11846.67|11863.94|11863.94|11844.17|11844.17|0
1698682200000|2023-10-30 16:10:00|11843.83|11843.83|11835.76|11835.76|11846.09|11846.09|11834|11834|0
1698682500000|2023-10-30 16:15:00|11839.51|11839.51|11820.08|11820.08|11842.52|11842.52|11820.08|11820.08|0
1698682800000|2023-10-30 16:20:00|11821.5|11821.5|11816.99|11816.99|11821.67|11821.67|11810.61|11810.61|0
1698683100000|2023-10-30 16:25:00|11818.41|11818.41|11800.31|11800.31|11821.08|11821.08|11800.31|11800.31|0
1698740100000|2023-10-31 08:15:00|11873.37|11873.37|11867.35|11867.35|11875.87|11875.87|11864.51|11864.51|0
1698740400000|2023-10-31 08:20:00|11875.87|11875.87|11899.89|11899.89|11899.89|11899.89|11875.87|11875.87|0
1698740700000|2023-10-31 08:25:00|11895.63|11895.63|11889.38|11889.38|11895.63|11895.63|11888.13|11888.13|0
1698741000000|2023-10-31 08:30:00|11894.38|11894.38|11895.63|11895.63|11895.63|11895.63|11894.38|11894.38|0
1698741300000|2023-10-31 08:35:00|11901.31|11901.31|11904.49|11904.49|11904.49|11904.49|11898.81|11898.81|0
1698741600000|2023-10-31 08:40:00|11908.24|11908.24|11934.7|11934.7|11934.7|11934.7|11908.24|11908.24|0
1698741900000|2023-10-31 08:45:00|11931.86|11931.86|11940.2|11940.2|11940.2|11940.2|11931.86|11931.86|0
1698742200000|2023-10-31 08:50:00|11942.7|11942.7|11938.27|11938.27|11942.7|11942.7|11934.19|11934.19|0
1698742500000|2023-10-31 08:55:00|11941.11|11941.11|11963.4|11963.4|11963.4|11963.4|11941.11|11941.11|0
1698742800000|2023-10-31 09:00:00|11968.4|11968.4|11954.53|11954.53|11975.15|11975.15|11954.53|11954.53|0
1698743100000|2023-10-31 09:05:00|11958.28|11958.28|11954.88|11954.88|11962.03|11962.03|11949.88|11949.88|0
1698743400000|2023-10-31 09:10:00|11957.72|11957.72|11975.16|11975.16|11975.16|11975.16|11957.72|11957.72|0
1698743700000|2023-10-31 09:15:00|11973.91|11973.91|11983.1|11983.1|11983.1|11983.1|11965.45|11965.45|0
1698744000000|2023-10-31 09:20:00|11986.72|11986.72|11971.94|11971.94|11986.72|11986.72|11971.94|11971.94|0
1698744300000|2023-10-31 09:25:00|11969.1|11969.1|11942.24|11942.24|11969.1|11969.1|11940.99|11940.99|0
1698744600000|2023-10-31 09:30:00|11941.33|11941.33|11944.5|11944.5|11947.34|11947.34|11936.64|11936.64|0
1698744900000|2023-10-31 09:35:00|11943.08|11943.08|11944.33|11944.33|11944.33|11944.33|11936.49|11936.49|0
1698745200000|2023-10-31 09:40:00|11940.58|11940.58|11945.58|11945.58|11945.58|11945.58|11933.08|11933.08|0
1698745500000|2023-10-31 09:45:00|11946.83|11946.83|11952.68|11952.68|11957.68|11957.68|11946.83|11946.83|0
1698745800000|2023-10-31 09:50:00|11951.26|11951.26|11976.21|11976.21|11976.21|11976.21|11947|11947|0
1698746100000|2023-10-31 09:55:00|11978.71|11978.71|11989.67|11989.67|11994.67|11994.67|11969.97|11969.97|0
1698746400000|2023-10-31 10:00:00|11994.67|11994.67|11996.66|11996.66|12000.91|12000.91|11994.67|11994.67|0
1698746700000|2023-10-31 10:05:00|11995.41|11995.41|11983.65|11983.65|11995.41|11995.41|11983.65|11983.65|0
1698747000000|2023-10-31 10:10:00|11982.4|11982.4|11990.92|11990.92|11993.42|11993.42|11979.9|11979.9|0
1698747300000|2023-10-31 10:15:00|11987.17|11987.17|11988.25|11988.25|11989.67|11989.67|11985.75|11985.75|0
1698747600000|2023-10-31 10:20:00|11982.57|11982.57|11982.57|11982.57|11982.57|11982.57|11982.57|11982.57|0
1698747900000|2023-10-31 10:25:00|11980.07|11980.07|11966.3|11966.3|11980.07|11980.07|11966.3|11966.3|0
1698748200000|2023-10-31 10:30:00|11972.63|11972.63|11981.32|11981.32|11988.99|11988.99|11971.72|11971.72|0
1698748500000|2023-10-31 10:35:00|11977.07|11977.07|11977.07|11977.07|11977.07|11977.07|11977.07|11977.07|0
1698748800000|2023-10-31 10:40:00|11972.07|11972.07|11961.95|11961.95|11972.07|11972.07|11960.7|11960.7|0
1698749100000|2023-10-31 10:45:00|11963.37|11963.37|11971.21|11971.21|11974.96|11974.96|11963.37|11963.37|0
1698749400000|2023-10-31 10:50:00|11969.96|11969.96|11946.7|11946.7|11969.96|11969.96|11946.7|11946.7|0
1698749700000|2023-10-31 10:55:00|11940.45|11940.45|11924.76|11924.76|11940.45|11940.45|11919.37|11919.37|0
1698750000000|2023-10-31 11:00:00|11923.34|11923.34|11928.17|11928.17|11940.09|11940.09|11923.34|11923.34|0
1698750300000|2023-10-31 11:05:00|11926.92|11926.92|11918.97|11918.97|11928.17|11928.17|11915.9|11915.9|0
1698750600000|2023-10-31 11:10:00|11920.22|11920.22|11921.3|11921.3|11923.06|11923.06|11918.8|11918.8|0
1698750900000|2023-10-31 11:15:00|11923.8|11923.8|11929.48|11929.48|11929.48|11929.48|11923.8|11923.8|0
1698751200000|2023-10-31 11:20:00|11931.98|11931.98|11935.38|11935.38|11937.88|11937.88|11930.38|11930.38|0
1698751500000|2023-10-31 11:25:00|11931.12|11931.12|11931.46|11931.46|11931.46|11931.46|11925.78|11925.78|0
1698751800000|2023-10-31 11:30:00|11928.96|11928.96|11916.99|11916.99|11928.96|11928.96|11916.99|11916.99|0
1698752100000|2023-10-31 11:35:00|11910.75|11910.75|11895.36|11895.36|11910.75|11910.75|11895.36|11895.36|0
1698752400000|2023-10-31 11:40:00|11896.61|11896.61|11896.47|11896.47|11896.61|11896.61|11890.96|11890.96|0
1698752700000|2023-10-31 11:45:00|11897.72|11897.72|11910.72|11910.72|11910.72|11910.72|11897.72|11897.72|0
1698753000000|2023-10-31 11:50:00|11909.82|11909.82|11923.33|11923.33|11926.17|11926.17|11909.82|11909.82|0
1698753300000|2023-10-31 11:55:00|11919.08|11919.08|11919.08|11919.08|11919.08|11919.08|11919.08|11919.08|0
1698753600000|2023-10-31 12:00:00|11920.33|11920.33|11919.93|11919.93|11920.33|11920.33|11918.68|11918.68|0
1698753900000|2023-10-31 12:05:00|11917.43|11917.43|11929.36|11929.36|11929.36|11929.36|11917.43|11917.43|0
1698754200000|2023-10-31 12:10:00|11930.78|11930.78|11936.12|11936.12|11936.12|11936.12|11930.78|11930.78|0
1698754500000|2023-10-31 12:15:00|11937.37|11937.37|11936.46|11936.46|11938.79|11938.79|11933.79|11933.79|0
1698754800000|2023-10-31 12:20:00|11942.13|11942.13|11948.89|11948.89|11950.31|11950.31|11942.13|11942.13|0
1698755100000|2023-10-31 12:25:00|11946.05|11946.05|11946.05|11946.05|11946.05|11946.05|11946.05|11946.05|0
1698755400000|2023-10-31 12:30:00|11944.06|11944.06|11945.2|11945.2|11954.74|11954.74|11942.64|11942.64|0
1698755700000|2023-10-31 12:35:00|11942.36|11942.36|11913.17|11913.17|11942.36|11942.36|11913.17|11913.17|0
1698756000000|2023-10-31 12:40:00|11916.92|11916.92|11915.84|11915.84|11925.09|11925.09|11913.34|11913.34|0
1698756300000|2023-10-31 12:45:00|11921.51|11921.51|11930.15|11930.15|11930.15|11930.15|11921.51|11921.51|0
1698756600000|2023-10-31 12:50:00|11927.32|11927.32|11927.32|11927.32|11927.32|11927.32|11927.32|11927.32|0
1698756900000|2023-10-31 12:55:00|11926.9|11926.9|11924.41|11924.41|11926.9|11926.9|11919.41|11919.41|0
1698757200000|2023-10-31 13:00:00|11925.66|11925.66|11921.4|11921.4|11925.66|11925.66|11921.4|11921.4|0
1698757500000|2023-10-31 13:05:00|11925.15|11925.15|11915.55|11915.55|11928.89|11928.89|11915.55|11915.55|0
1698757800000|2023-10-31 13:10:00|11914.13|11914.13|11905.99|11905.99|11914.13|11914.13|11905.99|11905.99|0
1698758100000|2023-10-31 13:15:00|11907.41|11907.41|11896.22|11896.22|11907.41|11907.41|11896.22|11896.22|0
1698758400000|2023-10-31 13:20:00|11894.97|11894.97|11898.32|11898.32|11900.48|11900.48|11891.73|11891.73|0
1698758700000|2023-10-31 13:25:00|11895.82|11895.82|11898.66|11898.66|11901.16|11901.16|11895.82|11895.82|0
1698759000000|2023-10-31 13:30:00|11897.24|11897.24|11895.92|11895.92|11901.67|11901.67|11892.07|11892.07|0
1698759300000|2023-10-31 13:35:00|11894.67|11894.67|11875.99|11875.99|11896.27|11896.27|11867.98|11867.98|0
1698759600000|2023-10-31 13:40:00|11873.15|11873.15|11883.3|11883.3|11884.55|11884.55|11865.14|11865.14|0
1698759900000|2023-10-31 13:45:00|11885.8|11885.8|11899.98|11899.98|11899.98|11899.98|11884.9|11884.9|0
1698760200000|2023-10-31 13:50:00|11902.48|11902.48|11896.75|11896.75|11904.98|11904.98|11880.74|11880.74|0
1698760500000|2023-10-31 13:55:00|11894.25|11894.25|11891.32|11891.32|11894.25|11894.25|11886.25|11886.25|0
1698760800000|2023-10-31 14:00:00|11893.82|11893.82|11882.08|11882.08|11896.66|11896.66|11882.08|11882.08|0
1698761100000|2023-10-31 14:05:00|11880.85|11880.85|11907.62|11907.62|11907.62|11907.62|11879.74|11879.74|0
1698761400000|2023-10-31 14:10:00|11910.12|11910.12|11934.74|11934.74|11943.83|11943.83|11910.12|11910.12|0
1698761700000|2023-10-31 14:15:00|11932.24|11932.24|11948.1|11948.1|11949.91|11949.91|11932.24|11932.24|0
1698762000000|2023-10-31 14:20:00|11949.35|11949.35|11929.01|11929.01|11955.6|11955.6|11926.51|11926.51|0
1698762300000|2023-10-31 14:25:00|11930.26|11930.26|11936.02|11936.02|11937.27|11937.27|11930.26|11930.26|0
1698762600000|2023-10-31 14:30:00|11937.27|11937.27|11929.44|11929.44|11937.84|11937.84|11926.94|11926.94|0
1698762900000|2023-10-31 14:35:00|11928.19|11928.19|11925.2|11925.2|11930.18|11930.18|11921.27|11921.27|0
1698763200000|2023-10-31 14:40:00|11921.45|11921.45|11924.85|11924.85|11924.85|11924.85|11908.79|11908.79|0
1698763500000|2023-10-31 14:45:00|11924.03|11924.03|11919.4|11919.4|11926.76|11926.76|11915.69|11915.69|0
1698763800000|2023-10-31 14:50:00|11920.65|11920.65|11933.13|11933.13|11933.13|11933.13|11920.65|11920.65|0
1698764100000|2023-10-31 14:55:00|11934.38|11934.38|11942.32|11942.32|11942.32|11942.32|11933.4|11933.4|0
1698764400000|2023-10-31 15:00:00|11941.07|11941.07|11930.88|11930.88|11944.8|11944.8|11930.88|11930.88|0
1698764700000|2023-10-31 15:05:00|11932.13|11932.13|11939.96|11939.96|11940.3|11940.3|11932.13|11932.13|0
1698765000000|2023-10-31 15:10:00|11942.46|11942.46|11958.4|11958.4|11959.82|11959.82|11941.21|11941.21|0
1698765300000|2023-10-31 15:15:00|11956.98|11956.98|11941.48|11941.48|11956.98|11956.98|11938.98|11938.98|0
1698765600000|2023-10-31 15:20:00|11940.23|11940.23|11941.31|11941.31|11946.65|11946.65|11939.89|11939.89|0
1698765900000|2023-10-31 15:25:00|11938.81|11938.81|11945.14|11945.14|11949.88|11949.88|11938.81|11938.81|0
1698766200000|2023-10-31 15:30:00|11943.89|11943.89|11946.89|11946.89|11946.89|11946.89|11938.38|11938.38|0
1698766500000|2023-10-31 15:35:00|11945.64|11945.64|11948.14|11948.14|11951.32|11951.32|11943.31|11943.31|0
1698766800000|2023-10-31 15:40:00|11946.89|11946.89|11935.11|11935.11|11946.89|11946.89|11933.86|11933.86|0
1698767100000|2023-10-31 15:45:00|11932.27|11932.27|11931.67|11931.67|11947.51|11947.51|11930.85|11930.85|0
1698767400000|2023-10-31 15:50:00|11936.67|11936.67|11937.92|11937.92|11939.17|11939.17|11936.67|11936.67|0
1698767700000|2023-10-31 15:55:00|11939.73|11939.73|11947.7|11947.7|11947.7|11947.7|11937.01|11937.01|0
1698768000000|2023-10-31 16:00:00|11948.6|11948.6|11956.53|11956.53|11956.53|11956.53|11947.7|11947.7|0
1698768300000|2023-10-31 16:05:00|11957.78|11957.78|11956.02|11956.02|11961.7|11961.7|11952.28|11952.28|0
1698768600000|2023-10-31 16:10:00|11957.27|11957.27|11940.44|11940.44|11959.77|11959.77|11940.44|11940.44|0
1698768900000|2023-10-31 16:15:00|11941.86|11941.86|11934.78|11934.78|11943.86|11943.86|11934.78|11934.78|0
1698769200000|2023-10-31 16:20:00|11936.2|11936.2|11947.05|11947.05|11947.05|11947.05|11932.45|11932.45|0
1698769500000|2023-10-31 16:25:00|11945.8|11945.8|11936.7|11936.7|11947.05|11947.05|11930.58|11930.58|0
1698826500000|2023-11-01 08:15:00|11870.21|11870.21|11797.41|11797.41|11885.2|11885.2|11797.41|11797.41|0
1698826800000|2023-11-01 08:20:00|11799.9|11799.9|11797.13|11797.13|11811.15|11811.15|11787.13|11787.13|0
1698827100000|2023-11-01 08:25:00|11809.62|11809.62|11773.66|11773.66|11824.68|11824.68|11773.66|11773.66|0
1698827400000|2023-11-01 08:30:00|11775.08|11775.08|11792.17|11792.17|11799.67|11799.67|11757.58|11757.58|0
1698827700000|2023-11-01 08:35:00|11790.92|11790.92|11827.02|11827.02|11839.52|11839.52|11789.17|11789.17|0
1698828000000|2023-11-01 08:40:00|11825.78|11825.78|11846.62|11846.62|11851.62|11851.62|11825.78|11825.78|0
1698828300000|2023-11-01 08:45:00|11854.12|11854.12|11841.35|11841.35|11854.12|11854.12|11826.35|11826.35|0
1698828600000|2023-11-01 08:50:00|11839.93|11839.93|11859.02|11859.02|11859.02|11859.02|11839.93|11839.93|0
1698828900000|2023-11-01 08:55:00|11854.02|11854.02|11855.27|11855.27|11855.27|11855.27|11851.52|11851.52|0
1698829200000|2023-11-01 09:00:00|11854.02|11854.02|11847.83|11847.83|11854.02|11854.02|11834.61|11834.61|0
1698829500000|2023-11-01 09:05:00|11850.33|11850.33|11855.1|11855.1|11855.1|11855.1|11839.08|11839.08|0
1698829800000|2023-11-01 09:10:00|11856.52|11856.52|11863.61|11863.61|11863.61|11863.61|11856.52|11856.52|0
1698830100000|2023-11-01 09:15:00|11862.36|11862.36|11847.94|11847.94|11864.86|11864.86|11842.94|11842.94|0
1698830400000|2023-11-01 09:20:00|11844.19|11844.19|11817.16|11817.16|11844.19|11844.19|11816.42|11816.42|0
1698830700000|2023-11-01 09:25:00|11815.74|11815.74|11829.49|11829.49|11829.49|11829.49|11815.74|11815.74|0
1698831000000|2023-11-01 09:30:00|11830.74|11830.74|11828.75|11828.75|11833.91|11833.91|11823.24|11823.24|0
1698831300000|2023-11-01 09:35:00|11830.55|11830.55|11830.55|11830.55|11830.55|11830.55|11830.55|11830.55|0
1698831600000|2023-11-01 09:40:00|11833.39|11833.39|11839.47|11839.47|11841.06|11841.06|11826.07|11826.07|0
1698831900000|2023-11-01 09:45:00|11836.97|11836.97|11836.06|11836.06|11843.73|11843.73|11835.72|11835.72|0
1698832200000|2023-11-01 09:50:00|11838.9|11838.9|11831.74|11831.74|11838.9|11838.9|11830.32|11830.32|0
1698832500000|2023-11-01 09:55:00|11834.24|11834.24|11826.79|11826.79|11834.24|11834.24|11820.42|11820.42|0
1698832800000|2023-11-01 10:00:00|11816.45|11816.45|11804.69|11804.69|11816.45|11816.45|11804.69|11804.69|0
1698833100000|2023-11-01 10:05:00|11790.95|11790.95|11788.11|11788.11|11793.45|11793.45|11788.11|11788.11|0
1698833400000|2023-11-01 10:10:00|11785.61|11785.61|11793.14|11793.14|11793.14|11793.14|11784.36|11784.36|0
1698833700000|2023-11-01 10:15:00|11801.89|11801.89|11808.64|11808.64|11808.64|11808.64|11800.64|11800.64|0
1698834000000|2023-11-01 10:20:00|11807.39|11807.39|11804.73|11804.73|11807.39|11807.39|11799.34|11799.34|0
1698834300000|2023-11-01 10:25:00|11797.63|11797.63|11806.89|11806.89|11808.31|11808.31|11797.63|11797.63|0
1698834600000|2023-11-01 10:30:00|11805.47|11805.47|11808.99|11808.99|11808.99|11808.99|11800.3|11800.3|0
1698834900000|2023-11-01 10:35:00|11805.24|11805.24|11798.99|11798.99|11805.24|11805.24|11795.24|11795.24|0
1698835200000|2023-11-01 10:40:00|11800.24|11800.24|11810.75|11810.75|11810.75|11810.75|11800.24|11800.24|0
1698835500000|2023-11-01 10:45:00|11812.17|11812.17|11798.99|11798.99|11813.42|11813.42|11796.49|11796.49|0
1698835800000|2023-11-01 10:50:00|11801.49|11801.49|11792.23|11792.23|11801.49|11801.49|11792.23|11792.23|0
1698836100000|2023-11-01 10:55:00|11793.48|11793.48|11791.33|11791.33|11794.05|11794.05|11787.8|11787.8|0
1698836400000|2023-11-01 11:00:00|11793.83|11793.83|11807.68|11807.68|11807.68|11807.68|11793.83|11793.83|0
1698836700000|2023-11-01 11:05:00|11810.52|11810.52|11803.56|11803.56|11811.77|11811.77|11803.56|11803.56|0
1698837000000|2023-11-01 11:10:00|11802.31|11802.31|11813.37|11813.37|11813.37|11813.37|11802.31|11802.31|0
1698837300000|2023-11-01 11:15:00|11817.34|11817.34|11824.83|11824.83|11824.83|11824.83|11817.34|11817.34|0
1698837600000|2023-11-01 11:20:00|11823.41|11823.41|11825.91|11825.91|11827.33|11827.33|11823.41|11823.41|0
1698837900000|2023-11-01 11:25:00|11824.1|11824.1|11825.18|11825.18|11828.75|11828.75|11824.1|11824.1|0
1698838200000|2023-11-01 11:30:00|11818.93|11818.93|11818.93|11818.93|11818.93|11818.93|11818.93|11818.93|0
1698838500000|2023-11-01 11:35:00|11822.68|11822.68|11819.1|11819.1|11822.68|11822.68|11812.34|11812.34|0
1698838800000|2023-11-01 11:40:00|11815.35|11815.35|11816.26|11816.26|11817.68|11817.68|11813.93|11813.93|0
1698839100000|2023-11-01 11:45:00|11814.84|11814.84|11812.34|11812.34|11814.84|11814.84|11812.34|11812.34|0
1698839400000|2023-11-01 11:50:00|11815.18|11815.18|11810.89|11810.89|11815.18|11815.18|11810.89|11810.89|0
1698839700000|2023-11-01 11:55:00|11813.73|11813.73|11824.44|11824.44|11824.85|11824.85|11813.73|11813.73|0
1698840000000|2023-11-01 12:00:00|11823.19|11823.19|11815.69|11815.69|11823.19|11823.19|11815.69|11815.69|0
1698840300000|2023-11-01 12:05:00|11817.11|11817.11|11823.87|11823.87|11823.87|11823.87|11817.11|11817.11|0
1698840600000|2023-11-01 12:10:00|11825.29|11825.29|11830.5|11830.5|11831.75|11831.75|11825.29|11825.29|0
1698840900000|2023-11-01 12:15:00|11834.42|11834.42|11833.91|11833.91|11838.17|11838.17|11828.74|11828.74|0
1698841200000|2023-11-01 12:20:00|11832.49|11832.49|11826.41|11826.41|11833.91|11833.91|11826.41|11826.41|0
1698841500000|2023-11-01 12:25:00|11820.16|11820.16|11829.25|11829.25|11832.09|11832.09|11820.16|11820.16|0
1698841800000|2023-11-01 12:30:00|11832.09|11832.09|11852.67|11852.67|11852.67|11852.67|11831.92|11831.92|0
1698842100000|2023-11-01 12:35:00|11861.19|11861.19|11880.14|11880.14|11880.14|11880.14|11858.35|11858.35|0
1698842400000|2023-11-01 12:40:00|11882.19|11882.19|11870.35|11870.35|11883.61|11883.61|11867.51|11867.51|0
1698842700000|2023-11-01 12:45:00|11871.77|11871.77|11889.2|11889.2|11889.2|11889.2|11871.77|11871.77|0
1698843000000|2023-11-01 12:50:00|11890.45|11890.45|11902.62|11902.62|11906.37|11906.37|11890.45|11890.45|0
1698843300000|2023-11-01 12:55:00|11904.04|11904.04|11919.12|11919.12|11920.36|11920.36|11904.04|11904.04|0
1698843600000|2023-11-01 13:00:00|11922.86|11922.86|11929.45|11929.45|11929.45|11929.45|11921.44|11921.44|0
1698843900000|2023-11-01 13:05:00|11932.29|11932.29|11945.64|11945.64|11946.66|11946.66|11932.29|11932.29|0
1698844200000|2023-11-01 13:10:00|11948.48|11948.48|11948.87|11948.87|11960.29|11960.29|11947.06|11947.06|0
1698844500000|2023-11-01 13:15:00|11947.45|11947.45|11961.17|11961.17|11961.17|11961.17|11944.95|11944.95|0
1698844800000|2023-11-01 13:20:00|11960.35|11960.35|11965.69|11965.69|11965.69|11965.69|11947.68|11947.68|0
1698845100000|2023-11-01 13:25:00|11961.43|11961.43|11960.52|11960.52|11967.11|11967.11|11956.43|11956.43|0
1698845400000|2023-11-01 13:30:00|11964.78|11964.78|11963.7|11963.7|11977.61|11977.61|11963.7|11963.7|0
1698845700000|2023-11-01 13:35:00|11962.28|11962.28|11970.29|11970.29|11973.3|11973.3|11962.28|11962.28|0
1698846000000|2023-11-01 13:40:00|11966.2|11966.2|11958.19|11958.19|11966.2|11966.2|11958.19|11958.19|0
1698846300000|2023-11-01 13:45:00|11956.94|11956.94|11961.5|11961.5|11967.45|11967.45|11956.94|11956.94|0
1698846600000|2023-11-01 13:50:00|11960.6|11960.6|11939.13|11939.13|11960.6|11960.6|11934.48|11934.48|0
1698846900000|2023-11-01 13:55:00|11938.23|11938.23|11940.37|11940.37|11942.13|11942.13|11933.95|11933.95|0
1698847200000|2023-11-01 14:00:00|11944.63|11944.63|11934.49|11934.49|11965.75|11965.75|11933.59|11933.59|0
1698847500000|2023-11-01 14:05:00|11933.07|11933.07|11903.01|11903.01|11933.07|11933.07|11903.01|11903.01|0
1698847800000|2023-11-01 14:10:00|11893.01|11893.01|11903.27|11903.27|11906.11|11906.11|11883.72|11883.72|0
1698848100000|2023-11-01 14:15:00|11901.85|11901.85|11906.11|11906.11|11908.61|11908.61|11900.6|11900.6|0
1698848400000|2023-11-01 14:20:00|11909.86|11909.86|11923.15|11923.15|11926.5|11926.5|11908.61|11908.61|0
1698848700000|2023-11-01 14:25:00|11919.4|11919.4|11921.51|11921.51|11923.32|11923.32|11917.57|11917.57|0
1698849000000|2023-11-01 14:30:00|11922.93|11922.93|11912.44|11912.44|11925.43|11925.43|11908.69|11908.69|0
1698849300000|2023-11-01 14:35:00|11909.94|11909.94|11907.08|11907.08|11909.94|11909.94|11899.58|11899.58|0
1698849600000|2023-11-01 14:40:00|11908.5|11908.5|11931.44|11931.44|11934.11|11934.11|11908.5|11908.5|0
1698849900000|2023-11-01 14:45:00|11935.19|11935.19|11934.1|11934.1|11941.51|11941.51|11932.35|11932.35|0
1698850200000|2023-11-01 14:50:00|11936.94|11936.94|11931.41|11931.41|11939.08|11939.08|11931.41|11931.41|0
1698850500000|2023-11-01 14:55:00|11932.83|11932.83|11939.42|11939.42|11939.42|11939.42|11931.41|11931.41|0
1698850800000|2023-11-01 15:00:00|11938.19|11938.19|11936.76|11936.76|11950.79|11950.79|11936.76|11936.76|0
1698851100000|2023-11-01 15:05:00|11939.6|11939.6|11932.95|11932.95|11943.8|11943.8|11931.7|11931.7|0
1698851400000|2023-11-01 15:10:00|11931.7|11931.7|11911.97|11911.97|11932.11|11932.11|11909.82|11909.82|0
1698851700000|2023-11-01 15:15:00|11906.98|11906.98|11902.57|11902.57|11908.06|11908.06|11896.15|11896.15|0
1698852000000|2023-11-01 15:20:00|11901.32|11901.32|11902.95|11902.95|11902.95|11902.95|11894.77|11894.77|0
1698852300000|2023-11-01 15:25:00|11905.44|11905.44|11904.66|11904.66|11908.41|11908.41|11902.83|11902.83|0
1698852600000|2023-11-01 15:30:00|11906.08|11906.08|11940.43|11940.43|11940.43|11940.43|11903.24|11903.24|0
1698852900000|2023-11-01 15:35:00|11944.69|11944.69|11947.36|11947.36|11947.36|11947.36|11942.02|11942.02|0
1698853200000|2023-11-01 15:40:00|11950.2|11950.2|11962.69|11962.69|11962.69|11962.69|11950.2|11950.2|0
1698853500000|2023-11-01 15:45:00|11963.92|11963.92|11984.62|11984.62|11984.62|11984.62|11963.92|11963.92|0
1698853800000|2023-11-01 15:50:00|11979.62|11979.62|11970.83|11970.83|11979.62|11979.62|11964.96|11964.96|0
1698854100000|2023-11-01 15:55:00|11965.83|11965.83|11956.13|11956.13|11968.76|11968.76|11946.39|11946.39|0
1698854400000|2023-11-01 16:00:00|11954.71|11954.71|11957.87|11957.87|11960.22|11960.22|11954.71|11954.71|0
1698854700000|2023-11-01 16:05:00|11956.62|11956.62|11940.01|11940.01|11956.62|11956.62|11939.82|11939.82|0
1698855000000|2023-11-01 16:10:00|11941.43|11941.43|11930.8|11930.8|11941.43|11941.43|11928.47|11928.47|0
1698855300000|2023-11-01 16:15:00|11933.64|11933.64|11924.76|11924.76|11933.64|11933.64|11914.25|11914.25|0
1698855600000|2023-11-01 16:20:00|11923.51|11923.51|11916.68|11916.68|11924.92|11924.92|11914.67|11914.67|0
1698855900000|2023-11-01 16:25:00|11920.43|11920.43|11906.5|11906.5|11921.85|11921.85|11906.5|11906.5|0
1698912900000|2023-11-02 08:15:00|12051.73|12051.73|12048.05|12048.05|12054.23|12054.23|12040.72|12040.72|0
1698913200000|2023-11-02 08:20:00|12060.82|12060.82|12056.22|12056.22|12064.06|12064.06|12044.09|12044.09|0
1698913500000|2023-11-02 08:25:00|12053.51|12053.51|12057.03|12057.03|12065.77|12065.77|12050.5|12050.5|0
1698913800000|2023-11-02 08:30:00|12055.78|12055.78|12065.54|12065.54|12071.22|12071.22|12055.78|12055.78|0
1698914100000|2023-11-02 08:35:00|12074.29|12074.29|12081.39|12081.39|12084.23|12084.23|12074.29|12074.29|0
1698914400000|2023-11-02 08:40:00|12075.14|12075.14|12078.08|12078.08|12078.08|12078.08|12060.21|12060.21|0
1698914700000|2023-11-02 08:45:00|12074.33|12074.33|12101.01|12101.01|12101.01|12101.01|12070.37|12070.37|0
1698915000000|2023-11-02 08:50:00|12102.43|12102.43|12112.6|12112.6|12114.36|12114.36|12102.43|12102.43|0
1698915300000|2023-11-02 08:55:00|12114.02|12114.02|12119.25|12119.25|12125.67|12125.67|12114.02|12114.02|0
1698915600000|2023-11-02 09:00:00|12121.75|12121.75|12133.59|12133.59|12134.06|12134.06|12121.75|12121.75|0
1698915900000|2023-11-02 09:05:00|12127.91|12127.91|12136.66|12136.66|12138.08|12138.08|12122.24|12122.24|0
1698916200000|2023-11-02 09:10:00|12139.5|12139.5|12147.68|12147.68|12151.93|12151.93|12139.5|12139.5|0
1698916500000|2023-11-02 09:15:00|12145.18|12145.18|12153.23|12153.23|12160.33|12160.33|12142.17|12142.17|0
1698916800000|2023-11-02 09:20:00|12155.04|12155.04|12175.06|12175.06|12175.06|12175.06|12155.04|12155.04|0
1698917100000|2023-11-02 09:25:00|12175.47|12175.47|12179.79|12179.79|12186.99|12186.99|12175.47|12175.47|0
1698917400000|2023-11-02 09:30:00|12181.04|12181.04|12195.4|12195.4|12196.65|12196.65|12174.45|12174.45|0
1698917700000|2023-11-02 09:35:00|12192.56|12192.56|12186.89|12186.89|12192.56|12192.56|12176.95|12176.95|0
1698918000000|2023-11-02 09:40:00|12189.6|12189.6|12189.77|12189.77|12204.36|12204.36|12189.6|12189.6|0
1698918300000|2023-11-02 09:45:00|12188.35|12188.35|12186.59|12186.59|12190.85|12190.85|12186.59|12186.59|0
1698918600000|2023-11-02 09:50:00|12184.09|12184.09|12186.93|12186.93|12186.93|12186.93|12180|12180|0
1698918900000|2023-11-02 09:55:00|12184.09|12184.09|12186.59|12186.59|12189.09|12189.09|12184.09|12184.09|0
1698919200000|2023-11-02 10:00:00|12186.18|12186.18|12177.37|12177.37|12186.18|12186.18|12177.37|12177.37|0
1698919500000|2023-11-02 10:05:00|12173.11|12173.11|12176.19|12176.19|12179.03|12179.03|12173.11|12173.11|0
1698919800000|2023-11-02 10:10:00|12177.61|12177.61|12191.8|12191.8|12191.8|12191.8|12177.61|12177.61|0
1698920100000|2023-11-02 10:15:00|12194.27|12194.27|12184.45|12184.45|12194.27|12194.27|12184.45|12184.45|0
1698920400000|2023-11-02 10:20:00|12181.61|12181.61|12189.45|12189.45|12189.45|12189.45|12181.61|12181.61|0
1698920700000|2023-11-02 10:25:00|12190.87|12190.87|12185.53|12185.53|12192.29|12192.29|12185.53|12185.53|0
1698921000000|2023-11-02 10:30:00|12189.62|12189.62|12196.88|12196.88|12203.81|12203.81|12189.62|12189.62|0
1698921300000|2023-11-02 10:35:00|12199.38|12199.38|12197.05|12197.05|12199.38|12199.38|12194.21|12194.21|0
1698921600000|2023-11-02 10:40:00|12200.67|12200.67|12195.04|12195.04|12201.75|12201.75|12195.04|12195.04|0
1698921900000|2023-11-02 10:45:00|12196.46|12196.46|12195.31|12195.31|12201.37|12201.37|12194.4|12194.4|0
1698922200000|2023-11-02 10:50:00|12196.73|12196.73|12195.17|12195.17|12196.73|12196.73|12193.75|12193.75|0
1698922500000|2023-11-02 10:55:00|12203.69|12203.69|12192.33|12192.33|12203.69|12203.69|12192.33|12192.33|0
1698922800000|2023-11-02 11:00:00|12190.91|12190.91|12215.32|12215.32|12215.32|12215.32|12190.91|12190.91|0
1698923100000|2023-11-02 11:05:00|12218.16|12218.16|12203.14|12203.14|12218.98|12218.98|12203.14|12203.14|0
1698923400000|2023-11-02 11:10:00|12200.3|12200.3|12213.82|12213.82|12213.82|12213.82|12200.3|12200.3|0
1698923700000|2023-11-02 11:15:00|12215.23|12215.23|12219.49|12219.49|12220.91|12220.91|12215.23|12215.23|0
1698924000000|2023-11-02 11:20:00|12218.07|12218.07|12223.41|12223.41|12226.25|12226.25|12218.07|12218.07|0
1698924300000|2023-11-02 11:25:00|12221.99|12221.99|12213.98|12213.98|12221.99|12221.99|12211.49|12211.49|0
1698924600000|2023-11-02 11:30:00|12215.4|12215.4|12216.31|12216.31|12219.54|12219.54|12213.98|12213.98|0
1698924900000|2023-11-02 11:35:00|12217.73|12217.73|12226.3|12226.3|12226.3|12226.3|12216.31|12216.31|0
1698925200000|2023-11-02 11:40:00|12230.56|12230.56|12219.97|12219.97|12236.94|12236.94|12219.97|12219.97|0
1698925500000|2023-11-02 11:45:00|12222.81|12222.81|12215.71|12215.71|12226.56|12226.56|12215.71|12215.71|0
1698925800000|2023-11-02 11:50:00|12217.13|12217.13|12220.43|12220.43|12220.43|12220.43|12215.71|12215.71|0
1698926100000|2023-11-02 11:55:00|12221.85|12221.85|12211.86|12211.86|12223.27|12223.27|12207.77|12207.77|0
1698926400000|2023-11-02 12:00:00|12213.11|12213.11|12196.76|12196.76|12213.11|12213.11|12195.87|12195.87|0
1698926700000|2023-11-02 12:05:00|12199.6|12199.6|12203.86|12203.86|12203.86|12203.86|12198.18|12198.18|0
1698927000000|2023-11-02 12:10:00|12202.44|12202.44|12210.45|12210.45|12210.45|12210.45|12202.44|12202.44|0
1698927300000|2023-11-02 12:15:00|12207.61|12207.61|12205.11|12205.11|12209.03|12209.03|12205.11|12205.11|0
1698927600000|2023-11-02 12:20:00|12206.53|12206.53|12204.77|12204.77|12209.03|12209.03|12204.77|12204.77|0
1698927900000|2023-11-02 12:25:00|12206.19|12206.19|12203.52|12203.52|12206.19|12206.19|12200.85|12200.85|0
1698928200000|2023-11-02 12:30:00|12204.77|12204.77|12212.15|12212.15|12215.28|12215.28|12191.2|12191.2|0
1698928500000|2023-11-02 12:35:00|12210.73|12210.73|12229.59|12229.59|12230.6|12230.6|12210.73|12210.73|0
1698928800000|2023-11-02 12:40:00|12228.17|12228.17|12230.33|12230.33|12232.83|12232.83|12228.17|12228.17|0
1698929100000|2023-11-02 12:45:00|12227.49|12227.49|12246.91|12246.91|12252.58|12252.58|12227.49|12227.49|0
1698929400000|2023-11-02 12:50:00|12251.16|12251.16|12264.85|12264.85|12269.11|12269.11|12248.66|12248.66|0
1698929700000|2023-11-02 12:55:00|12262.01|12262.01|12261.33|12261.33|12266.49|12266.49|12261.33|12261.33|0
1698930000000|2023-11-02 13:00:00|12257.58|12257.58|12247.69|12247.69|12262.8|12262.8|12247.69|12247.69|0
1698930300000|2023-11-02 13:05:00|12242.02|12242.02|12244.68|12244.68|12246.27|12246.27|12242.02|12242.02|0
1698930600000|2023-11-02 13:10:00|12240.43|12240.43|12234.01|12234.01|12240.43|12240.43|12229.75|12229.75|0
1698930900000|2023-11-02 13:15:00|12236.85|12236.85|12243.42|12243.42|12245.47|12245.47|12236.85|12236.85|0
1698931200000|2023-11-02 13:20:00|12244.84|12244.84|12248.75|12248.75|12254.43|12254.43|12244.84|12244.84|0
1698931500000|2023-11-02 13:25:00|12253.01|12253.01|12242.91|12242.91|12253.01|12253.01|12237.57|12237.57|0
1698931800000|2023-11-02 13:30:00|12244.33|12244.33|12249.16|12249.16|12253.24|12253.24|12240.64|12240.64|0
1698932100000|2023-11-02 13:35:00|12251.99|12251.99|12270.9|12270.9|12270.9|12270.9|12251.99|12251.99|0
1698932400000|2023-11-02 13:40:00|12272.32|12272.32|12245.63|12245.63|12272.32|12272.32|12242.79|12242.79|0
1698932700000|2023-11-02 13:45:00|12241.37|12241.37|12234.55|12234.55|12241.37|12241.37|12224.96|12224.96|0
1698933000000|2023-11-02 13:50:00|12241.65|12241.65|12242.73|12242.73|12248.41|12248.41|12239.89|12239.89|0
1698933300000|2023-11-02 13:55:00|12241.31|12241.31|12242.94|12242.94|12249.53|12249.53|12237.56|12237.56|0
1698933600000|2023-11-02 14:00:00|12244.36|12244.36|12234.6|12234.6|12246.86|12246.86|12230.51|12230.51|0
1698933900000|2023-11-02 14:05:00|12231.76|12231.76|12209.54|12209.54|12231.76|12231.76|12209.54|12209.54|0
1698934200000|2023-11-02 14:10:00|12210.96|12210.96|12190.11|12190.11|12210.96|12210.96|12187.44|12187.44|0
1698934500000|2023-11-02 14:15:00|12191.36|12191.36|12216.34|12216.34|12220.6|12220.6|12191.36|12191.36|0
1698934800000|2023-11-02 14:20:00|12222.02|12222.02|12215.61|12215.61|12224.51|12224.51|12215.61|12215.61|0
1698935100000|2023-11-02 14:25:00|12211.86|12211.86|12226.96|12226.96|12229.63|12229.63|12211.86|12211.86|0
1698935400000|2023-11-02 14:30:00|12224.13|12224.13|12208.34|12208.34|12226.45|12226.45|12208.34|12208.34|0
1698935700000|2023-11-02 14:35:00|12212.59|12212.59|12203.51|12203.51|12213.84|12213.84|12192.83|12192.83|0
1698936000000|2023-11-02 14:40:00|12204.93|12204.93|12194.65|12194.65|12204.93|12204.93|12194.65|12194.65|0
1698936300000|2023-11-02 14:45:00|12191.81|12191.81|12180.89|12180.89|12193.23|12193.23|12179.64|12179.64|0
1698936600000|2023-11-02 14:50:00|12183.73|12183.73|12178.23|12178.23|12188.56|12188.56|12178.23|12178.23|0
1698936900000|2023-11-02 14:55:00|12179.65|12179.65|12184.99|12184.99|12188.91|12188.91|12173.97|12173.97|0
1698937200000|2023-11-02 15:00:00|12183.57|12183.57|12192|12192|12192|12192|12179.82|12179.82|0
1698937500000|2023-11-02 15:05:00|12189.16|12189.16|12207.56|12207.56|12207.56|12207.56|12178.48|12178.48|0
1698937800000|2023-11-02 15:10:00|12203.81|12203.81|12210.46|12210.46|12217.56|12217.56|12199.55|12199.55|0
1698938100000|2023-11-02 15:15:00|12209.56|12209.56|12209.95|12209.95|12214.2|12214.2|12206.72|12206.72|0
1698938400000|2023-11-02 15:20:00|12207.11|12207.11|12206.2|12206.2|12208.53|12208.53|12205.69|12205.69|0
1698938700000|2023-11-02 15:25:00|12207.11|12207.11|12182.05|12182.05|12210.85|12210.85|12182.05|12182.05|0
1698939000000|2023-11-02 15:30:00|12176.37|12176.37|12187.48|12187.48|12193.16|12193.16|12171.03|12171.03|0
1698939300000|2023-11-02 15:35:00|12186.06|12186.06|12155.75|12155.75|12186.06|12186.06|12155.75|12155.75|0
1698939600000|2023-11-02 15:40:00|12160|12160|12168.52|12168.52|12168.52|12168.52|12154.5|12154.5|0
1698939900000|2023-11-02 15:45:00|12164.26|12164.26|12160.68|12160.68|12164.43|12164.43|12159.09|12159.09|0
1698940200000|2023-11-02 15:50:00|12162.1|12162.1|12158.07|12158.07|12163.74|12163.74|12155.23|12155.23|0
1698940500000|2023-11-02 15:55:00|12159.71|12159.71|12147.18|12147.18|12162.03|12162.03|12144.12|12144.12|0
1698940800000|2023-11-02 16:00:00|12148.6|12148.6|12131.93|12131.93|12151.96|12151.96|12130.68|12130.68|0
1698941100000|2023-11-02 16:05:00|12134.76|12134.76|12120.52|12120.52|12134.76|12134.76|12120.52|12120.52|0
1698941400000|2023-11-02 16:10:00|12123.35|12123.35|12123.02|12123.02|12124.25|12124.25|12116.42|12116.42|0
1698941700000|2023-11-02 16:15:00|12124.27|12124.27|12133.92|12133.92|12139.42|12139.42|12124.27|12124.27|0
1698942000000|2023-11-02 16:20:00|12135.15|12135.15|12151.04|12151.04|12151.04|12151.04|12132.99|12132.99|0
1698942300000|2023-11-02 16:25:00|12149.79|12149.79|12142.27|12142.27|12149.79|12149.79|12141.04|12141.04|0
1698999300000|2023-11-03 08:15:00|12154.88|12154.88|12160.96|12160.96|12162.38|12162.38|12154.88|12154.88|0
1698999600000|2023-11-03 08:20:00|12165.96|12165.96|12158.12|12158.12|12165.96|12165.96|12156.87|12156.87|0
1698999900000|2023-11-03 08:25:00|12163.8|12163.8|12174.07|12174.07|12174.07|12174.07|12158.46|12158.46|0
1699000200000|2023-11-03 08:30:00|12176.57|12176.57|12223.08|12223.08|12225.92|12225.92|12176.57|12176.57|0
1699000500000|2023-11-03 08:35:00|12227.6|12227.6|12234.78|12234.78|12241.03|12241.03|12225.92|12225.92|0
1699000800000|2023-11-03 08:40:00|12239.78|12239.78|12261.13|12261.13|12264.88|12264.88|12239.78|12239.78|0
1699001100000|2023-11-03 08:45:00|12258.63|12258.63|12262.38|12262.38|12266.64|12266.64|12258.63|12258.63|0
1699001400000|2023-11-03 08:50:00|12258.63|12258.63|12277.44|12277.44|12277.44|12277.44|12254.37|12254.37|0
1699001700000|2023-11-03 08:55:00|12278.86|12278.86|12269.44|12269.44|12278.86|12278.86|12263.76|12263.76|0
1699002000000|2023-11-03 09:00:00|12268.02|12268.02|12281.33|12281.33|12282.01|12282.01|12263.3|12263.3|0
1699002300000|2023-11-03 09:05:00|12282.75|12282.75|12275.99|12275.99|12292.91|12292.91|12274.57|12274.57|0
1699002600000|2023-11-03 09:10:00|12278.83|12278.83|12279.07|12279.07|12288.67|12288.67|12277.02|12277.02|0
1699002900000|2023-11-03 09:15:00|12280.49|12280.49|12276.83|12276.83|12280.49|12280.49|12272.95|12272.95|0
1699003200000|2023-11-03 09:20:00|12279.33|12279.33|12261.17|12261.17|12279.33|12279.33|12256.91|12256.91|0
1699003500000|2023-11-03 09:25:00|12262.59|12262.59|12269.55|12269.55|12272.01|12272.01|12262.59|12262.59|0
1699003800000|2023-11-03 09:30:00|12268.13|12268.13|12264.86|12264.86|12270.63|12270.63|12264.86|12264.86|0
1699004100000|2023-11-03 09:35:00|12254.92|12254.92|12249.24|12249.24|12256.34|12256.34|12249.24|12249.24|0
1699004400000|2023-11-03 09:40:00|12251.74|12251.74|12251.74|12251.74|12251.74|12251.74|12251.74|12251.74|0
1699004700000|2023-11-03 09:45:00|12244.25|12244.25|12251|12251|12251|12251|12244.25|12244.25|0
1699005000000|2023-11-03 09:50:00|12249.58|12249.58|12248.17|12248.17|12249.58|12249.58|12248.17|12248.17|0
1699005300000|2023-11-03 09:55:00|12249.58|12249.58|12252.08|12252.08|12252.08|12252.08|12249.58|12249.58|0
1699005600000|2023-11-03 10:00:00|12250.66|12250.66|12243.91|12243.91|12254.92|12254.92|12243.91|12243.91|0
1699005900000|2023-11-03 10:05:00|12242.26|12242.26|12233.48|12233.48|12245.1|12245.1|12233.48|12233.48|0
1699006200000|2023-11-03 10:10:00|12225.98|12225.98|12230.37|12230.37|12233.08|12233.08|12223.14|12223.14|0
1699006500000|2023-11-03 10:15:00|12226.11|12226.11|12224.64|12224.64|12228.95|12228.95|12224.64|12224.64|0
1699006800000|2023-11-03 10:20:00|12223.22|12223.22|12217.71|12217.71|12224.64|12224.64|12216.46|12216.46|0
1699007100000|2023-11-03 10:25:00|12213.45|12213.45|12208.29|12208.29|12213.45|12213.45|12208.29|12208.29|0
1699007400000|2023-11-03 10:30:00|12206.87|12206.87|12209.37|12209.37|12209.37|12209.37|12205.45|12205.45|0
1699007700000|2023-11-03 10:35:00|12210.79|12210.79|12213.28|12213.28|12214.7|12214.7|12210.79|12210.79|0
1699008000000|2023-11-03 10:40:00|12210.45|12210.45|12207.72|12207.72|12210.45|12210.45|12203.47|12203.47|0
1699008300000|2023-11-03 10:45:00|12209.14|12209.14|12208.55|12208.55|12211.98|12211.98|12207.72|12207.72|0
1699008600000|2023-11-03 10:50:00|12209.37|12209.37|12209.4|12209.4|12211.87|12211.87|12209.37|12209.37|0
1699008900000|2023-11-03 10:55:00|12215.08|12215.08|12212.41|12212.41|12215.08|12215.08|12212.41|12212.41|0
1699009200000|2023-11-03 11:00:00|12209.91|12209.91|12205.48|12205.48|12211.72|12211.72|12205.13|12205.13|0
1699009500000|2023-11-03 11:05:00|12201.56|12201.56|12197.3|12197.3|12201.56|12201.56|12194.46|12194.46|0
1699009800000|2023-11-03 11:10:00|12198.72|12198.72|12199.97|12199.97|12199.97|12199.97|12194.97|12194.97|0
1699010100000|2023-11-03 11:15:00|12192.87|12192.87|12195.49|12195.49|12197.13|12197.13|12191.45|12191.45|0
1699010400000|2023-11-03 11:20:00|12196.74|12196.74|12199.24|12199.24|12202.42|12202.42|12192.82|12192.82|0
1699010700000|2023-11-03 11:25:00|12202.08|12202.08|12204.58|12204.58|12205.83|12205.83|12202.08|12202.08|0
1699011000000|2023-11-03 11:30:00|12205.83|12205.83|12201.57|12201.57|12205.83|12205.83|12197.65|12197.65|0
1699011300000|2023-11-03 11:35:00|12199.07|12199.07|12200.32|12200.32|12200.32|12200.32|12199.07|12199.07|0
1699011600000|2023-11-03 11:40:00|12202.13|12202.13|12200.71|12200.71|12204.63|12204.63|12200.71|12200.71|0
1699011900000|2023-11-03 11:45:00|12204.46|12204.46|12207.3|12207.3|12207.3|12207.3|12204.46|12204.46|0
1699012200000|2023-11-03 11:50:00|12209.35|12209.35|12206.51|12206.51|12209.35|12209.35|12206.51|12206.51|0
1699012500000|2023-11-03 11:55:00|12207.93|12207.93|12200.17|12200.17|12211.68|12211.68|12200.17|12200.17|0
1699012800000|2023-11-03 12:00:00|12200.58|12200.58|12200.58|12200.58|12200.58|12200.58|12197.74|12197.74|0
1699013100000|2023-11-03 12:05:00|12199.16|12199.16|12200.8|12200.8|12200.8|12200.8|12193.61|12193.61|0
1699013400000|2023-11-03 12:10:00|12203.64|12203.64|12204.63|12204.63|12210.87|12210.87|12203.64|12203.64|0
1699013700000|2023-11-03 12:15:00|12206.05|12206.05|12208.21|12208.21|12211.05|12211.05|12206.05|12206.05|0
1699014000000|2023-11-03 12:20:00|12204.46|12204.46|12211.56|12211.56|12211.56|12211.56|12204.46|12204.46|0
1699014300000|2023-11-03 12:25:00|12214.06|12214.06|12216.55|12216.55|12217.97|12217.97|12214.06|12214.06|0
1699014600000|2023-11-03 12:30:00|12220.3|12220.3|12257.23|12257.23|12259.44|12259.44|12220.3|12220.3|0
1699014900000|2023-11-03 12:35:00|12255.81|12255.81|12276.25|12276.25|12279.09|12279.09|12255.81|12255.81|0
1699015200000|2023-11-03 12:40:00|12278.75|12278.75|12292.17|12292.17|12292.17|12292.17|12275.34|12275.34|0
1699015500000|2023-11-03 12:45:00|12296.43|12296.43|12315.11|12315.11|12315.11|12315.11|12296.43|12296.43|0
1699015800000|2023-11-03 12:50:00|12313.86|12313.86|12308.69|12308.69|12315.28|12315.28|12308.69|12308.69|0
1699016100000|2023-11-03 12:55:00|12307.27|12307.27|12301.86|12301.86|12307.27|12307.27|12299.36|12299.36|0
1699016400000|2023-11-03 13:00:00|12304.7|12304.7|12304.29|12304.29|12307.54|12307.54|12302.87|12302.87|0
1699016700000|2023-11-03 13:05:00|12305.71|12305.71|12313.02|12313.02|12317.91|12317.91|12301.45|12301.45|0
1699017000000|2023-11-03 13:10:00|12314.44|12314.44|12308.98|12308.98|12314.44|12314.44|12306.48|12306.48|0
1699017300000|2023-11-03 13:15:00|12310.4|12310.4|12327.09|12327.09|12331.18|12331.18|12310.4|12310.4|0
1699017600000|2023-11-03 13:20:00|12328.34|12328.34|12347.2|12347.2|12350.04|12350.04|12328.34|12328.34|0
1699017900000|2023-11-03 13:25:00|12345.78|12345.78|12332.9|12332.9|12345.78|12345.78|12329.59|12329.59|0
1699018200000|2023-11-03 13:30:00|12335.73|12335.73|12331.31|12331.31|12346.58|12346.58|12331.31|12331.31|0
1699018500000|2023-11-03 13:35:00|12337.89|12337.89|12353.68|12353.68|12353.68|12353.68|12336.64|12336.64|0
1699018800000|2023-11-03 13:40:00|12356.52|12356.52|12379.39|12379.39|12379.39|12379.39|12356.52|12356.52|0
1699019100000|2023-11-03 13:45:00|12387.91|12387.91|12371.22|12371.22|12389.33|12389.33|12361.45|12361.45|0
1699019400000|2023-11-03 13:50:00|12369.97|12369.97|12378.82|12378.82|12381.49|12381.49|12369.97|12369.97|0
1699019700000|2023-11-03 13:55:00|12374.57|12374.57|12394.33|12394.33|12395.75|12395.75|12374.57|12374.57|0
1699020000000|2023-11-03 14:00:00|12395.75|12395.75|12386.08|12386.08|12415.33|12415.33|12385.91|12385.91|0
1699020300000|2023-11-03 14:05:00|12388.58|12388.58|12377.4|12377.4|12388.58|12388.58|12376.15|12376.15|0
1699020600000|2023-11-03 14:10:00|12378.65|12378.65|12355.62|12355.62|12381.52|12381.52|12355.62|12355.62|0
1699020900000|2023-11-03 14:15:00|12356.53|12356.53|12382.41|12382.41|12385.25|12385.25|12356.19|12356.19|0
1699021200000|2023-11-03 14:20:00|12383.83|12383.83|12378.53|12378.53|12386.67|12386.67|12375.86|12375.86|0
1699021500000|2023-11-03 14:25:00|12379.95|12379.95|12364.66|12364.66|12381.37|12381.37|12361.82|12361.82|0
1699021800000|2023-11-03 14:30:00|12361.82|12361.82|12334.22|12334.22|12361.82|12361.82|12334.22|12334.22|0
1699022100000|2023-11-03 14:35:00|12331.5|12331.5|12349.78|12349.78|12349.78|12349.78|12330.09|12330.09|0
1699022400000|2023-11-03 14:40:00|12347.28|12347.28|12342.49|12342.49|12348.53|12348.53|12341.58|12341.58|0
1699022700000|2023-11-03 14:45:00|12343.91|12343.91|12353.91|12353.91|12353.91|12353.91|12335.57|12335.57|0
1699023000000|2023-11-03 14:50:00|12351.41|12351.41|12344.08|12344.08|12361.01|12361.01|12342.66|12342.66|0
1699023300000|2023-11-03 14:55:00|12345.33|12345.33|12345.33|12345.33|12345.33|12345.33|12343.91|12343.91|0
1699023600000|2023-11-03 15:00:00|12343.52|12343.52|12331.23|12331.23|12344.94|12344.94|12328.36|12328.36|0
1699023900000|2023-11-03 15:05:00|12334.07|12334.07|12328.22|12328.22|12334.07|12334.07|12328.22|12328.22|0
1699024200000|2023-11-03 15:10:00|12325.72|12325.72|12312.43|12312.43|12326.97|12326.97|12312.24|12312.24|0
1699024500000|2023-11-03 15:15:00|12311.18|12311.18|12306.92|12306.92|12311.18|12311.18|12301.58|12301.58|0
1699024800000|2023-11-03 15:20:00|12305.5|12305.5|12301.43|12301.43|12305.5|12305.5|12298.59|12298.59|0
1699025100000|2023-11-03 15:25:00|12304.27|12304.27|12310.54|12310.54|12310.54|12310.54|12304.27|12304.27|0
1699025400000|2023-11-03 15:30:00|12311.79|12311.79|12305.04|12305.04|12311.96|12311.96|12305.04|12305.04|0
1699025700000|2023-11-03 15:35:00|12306.27|12306.27|12296.63|12296.63|12306.27|12306.27|12291.07|12291.07|0
1699026000000|2023-11-03 15:40:00|12292.37|12292.37|12297.88|12297.88|12297.88|12297.88|12291.12|12291.12|0
1699026300000|2023-11-03 15:45:00|12295.04|12295.04|12292.41|12292.41|12295.04|12295.04|12288.83|12288.83|0
1699026600000|2023-11-03 15:50:00|12293.23|12293.23|12287.55|12287.55|12293.23|12293.23|12286.3|12286.3|0
1699026900000|2023-11-03 15:55:00|12291.81|12291.81|12317.92|12317.92|12319.86|12319.86|12287.55|12287.55|0
1699027200000|2023-11-03 16:00:00|12316.5|12316.5|12296.97|12296.97|12316.5|12316.5|12296.97|12296.97|0
1699027500000|2023-11-03 16:05:00|12293.22|12293.22|12297.61|12297.61|12297.61|12297.61|12287.44|12287.44|0
1699027800000|2023-11-03 16:10:00|12296.19|12296.19|12297.61|12297.61|12300.45|12300.45|12295.11|12295.11|0
1699028100000|2023-11-03 16:15:00|12299.03|12299.03|12298.24|12298.24|12302.33|12302.33|12295.57|12295.57|0
1699028400000|2023-11-03 16:20:00|12299.15|12299.15|12299.93|12299.93|12302.77|12302.77|12293.86|12293.86|0
1699028700000|2023-11-03 16:25:00|12301.18|12301.18|12297.44|12297.44|12304.37|12304.37|12297.44|12297.44|0
1699258500000|2023-11-06 08:15:00|12322.52|12322.52|12300.32|12300.32|12323.77|12323.77|12300.32|12300.32|0
1699258800000|2023-11-06 08:20:00|12303.16|12303.16|12302.08|12302.08|12310.09|12310.09|12302.08|12302.08|0
1699259100000|2023-11-06 08:25:00|12304.92|12304.92|12294.81|12294.81|12304.92|12304.92|12281.64|12281.64|0
1699259400000|2023-11-06 08:30:00|12293.56|12293.56|12281.81|12281.81|12293.56|12293.56|12277.89|12277.89|0
1699259700000|2023-11-06 08:35:00|12271.87|12271.87|12285.22|12285.22|12286.81|12286.81|12271.87|12271.87|0
1699260000000|2023-11-06 08:40:00|12283.8|12283.8|12289.47|12289.47|12289.47|12289.47|12283.8|12283.8|0
1699260300000|2023-11-06 08:45:00|12280.73|12280.73|12289.14|12289.14|12289.14|12289.14|12280.39|12280.39|0
1699260600000|2023-11-06 08:50:00|12297.88|12297.88|12301.63|12301.63|12301.63|12301.63|12294.13|12294.13|0
1699260900000|2023-11-06 08:55:00|12308.73|12308.73|12314.98|12314.98|12314.98|12314.98|12308.73|12308.73|0
1699261200000|2023-11-06 09:00:00|12310.72|12310.72|12309.26|12309.26|12313.52|12313.52|12301.63|12301.63|0
1699261500000|2023-11-06 09:05:00|12306.42|12306.42|12298.41|12298.41|12306.42|12306.42|12298.41|12298.41|0
1699261800000|2023-11-06 09:10:00|12302.16|12302.16|12322.43|12322.43|12322.43|12322.43|12302.16|12302.16|0
1699262100000|2023-11-06 09:15:00|12324.93|12324.93|12315.34|12315.34|12326.18|12326.18|12315.34|12315.34|0
1699262400000|2023-11-06 09:20:00|12314.09|12314.09|12313.75|12313.75|12316.42|12316.42|12312.67|12312.67|0
1699262700000|2023-11-06 09:25:00|12310|12310|12310|12310|12310|12310|12310|12310|0
1699263000000|2023-11-06 09:30:00|12307.16|12307.16|12293.48|12293.48|12307.16|12307.16|12290.81|12290.81|0
1699263300000|2023-11-06 09:35:00|12294.73|12294.73|12285.98|12285.98|12294.73|12294.73|12282.29|12282.29|0
1699263600000|2023-11-06 09:40:00|12289.73|12289.73|12289.03|12289.03|12300.74|12300.74|12289.03|12289.03|0
1699263900000|2023-11-06 09:45:00|12285.28|12285.28|12295.28|12295.28|12295.28|12295.28|12283.86|12283.86|0
1699264200000|2023-11-06 09:50:00|12290.76|12290.76|12287.92|12287.92|12290.76|12290.76|12285.42|12285.42|0
1699264500000|2023-11-06 09:55:00|12286.5|12286.5|12289|12289|12289|12289|12279.74|12279.74|0
1699264800000|2023-11-06 10:00:00|12291.84|12291.84|12298.64|12298.64|12298.64|12298.64|12291.84|12291.84|0
1699265100000|2023-11-06 10:05:00|12301.14|12301.14|12300.57|12300.57|12309.32|12309.32|12300.57|12300.57|0
1699265400000|2023-11-06 10:10:00|12303.07|12303.07|12312.83|12312.83|12312.83|12312.83|12303.07|12303.07|0
1699265700000|2023-11-06 10:15:00|12310|12310|12312.83|12312.83|12315.33|12315.33|12310|12310|0
1699266000000|2023-11-06 10:20:00|12315.67|12315.67|12310|12310|12315.67|12315.67|12310|12310|0
1699266300000|2023-11-06 10:25:00|12305.74|12305.74|12300.4|12300.4|12305.74|12305.74|12300.4|12300.4|0
1699266600000|2023-11-06 10:30:00|12301.65|12301.65|12297.05|12297.05|12301.65|12301.65|12294.55|12294.55|0
1699266900000|2023-11-06 10:35:00|12292.79|12292.79|12297.05|12297.05|12297.05|12297.05|12292.79|12292.79|0
1699267200000|2023-11-06 10:40:00|12295.8|12295.8|12291.81|12291.81|12295.8|12295.8|12287.29|12287.29|0
1699267500000|2023-11-06 10:45:00|12290.56|12290.56|12288.23|12288.23|12290.56|12290.56|12288.23|12288.23|0
1699267800000|2023-11-06 10:50:00|12286.81|12286.81|12285.56|12285.56|12286.81|12286.81|12281.31|12281.31|0
1699268100000|2023-11-06 10:55:00|12278.47|12278.47|12275.97|12275.97|12278.47|12278.47|12275.97|12275.97|0
1699268400000|2023-11-06 11:00:00|12271.45|12271.45|12265.74|12265.74|12271.45|12271.45|12265.74|12265.74|0
1699268700000|2023-11-06 11:05:00|12264.49|12264.49|12264.49|12264.49|12264.49|12264.49|12264.49|12264.49|0
1699269000000|2023-11-06 11:10:00|12263.07|12263.07|12263.07|12263.07|12263.07|12263.07|12263.07|12263.07|0
1699269600000|2023-11-06 11:20:00|12262.17|12262.17|12252.19|12252.19|12265.01|12265.01|12252.19|12252.19|0
1699269900000|2023-11-06 11:25:00|12249.35|12249.35|12246.85|12246.85|12249.35|12249.35|12246.85|12246.85|0
1699270200000|2023-11-06 11:30:00|12251.11|12251.11|12271.21|12271.21|12271.21|12271.21|12251.11|12251.11|0
1699270500000|2023-11-06 11:35:00|12266.95|12266.95|12270.7|12270.7|12270.7|12270.7|12266.95|12266.95|0
1699270800000|2023-11-06 11:40:00|12269.28|12269.28|12272.29|12272.29|12273.54|12273.54|12267.86|12267.86|0
1699271100000|2023-11-06 11:45:00|12270.87|12270.87|12270.87|12270.87|12270.87|12270.87|12268.03|12268.03|0
1699271400000|2023-11-06 11:50:00|12273.71|12273.71|12273.71|12273.71|12273.71|12273.71|12273.71|12273.71|0
1699271700000|2023-11-06 11:55:00|12270.87|12270.87|12262.7|12262.7|12270.87|12270.87|12262.7|12262.7|0
1699272000000|2023-11-06 12:00:00|12264.11|12264.11|12266.26|12266.26|12266.26|12266.26|12261.62|12261.62|0
1699272300000|2023-11-06 12:05:00|12271.94|12271.94|12274.78|12274.78|12276.2|12276.2|12271.94|12271.94|0
1699272600000|2023-11-06 12:10:00|12273.53|12273.53|12274.95|12274.95|12276.37|12276.37|12273.53|12273.53|0
1699272900000|2023-11-06 12:15:00|12277.79|12277.79|12267.18|12267.18|12277.79|12277.79|12267.18|12267.18|0
1699273200000|2023-11-06 12:20:00|12263.57|12263.57|12264.3|12264.3|12264.3|12264.3|12260.55|12260.55|0
1699273500000|2023-11-06 12:25:00|12265.72|12265.72|12262.88|12262.88|12265.72|12265.72|12262.88|12262.88|0
1699273800000|2023-11-06 12:30:00|12258.62|12258.62|12260.79|12260.79|12262.88|12262.88|12258.62|12258.62|0
1699274100000|2023-11-06 12:35:00|12262.04|12262.04|12259.99|12259.99|12264.51|12264.51|12259.99|12259.99|0
1699274400000|2023-11-06 12:40:00|12258.35|12258.35|12260.19|12260.19|12266.64|12266.64|12257.12|12257.12|0
1699274700000|2023-11-06 12:45:00|12258.94|12258.94|12265.32|12265.32|12265.32|12265.32|12258.94|12258.94|0
1699275000000|2023-11-06 12:50:00|12269.07|12269.07|12267.82|12267.82|12269.07|12269.07|12267|12267|0
1699275300000|2023-11-06 12:55:00|12263.56|12263.56|12268.49|12268.49|12269.9|12269.9|12263.56|12263.56|0
1699275600000|2023-11-06 13:00:00|12267.24|12267.24|12273.73|12273.73|12273.73|12273.73|12267.24|12267.24|0
1699275900000|2023-11-06 13:05:00|12269.99|12269.99|12268.23|12268.23|12269.99|12269.99|12265.73|12265.73|0
1699276200000|2023-11-06 13:10:00|12271.07|12271.07|12264.14|12264.14|12272.31|12272.31|12264.14|12264.14|0
1699276500000|2023-11-06 13:15:00|12261.64|12261.64|12247.44|12247.44|12262.89|12262.89|12247.44|12247.44|0
1699276800000|2023-11-06 13:20:00|12248.86|12248.86|12244.73|12244.73|12248.86|12248.86|12238.79|12238.79|0
1699277100000|2023-11-06 13:25:00|12243.31|12243.31|12243.76|12243.76|12243.76|12243.76|12241.26|12241.26|0
1699277400000|2023-11-06 13:30:00|12241.26|12241.26|12246.94|12246.94|12250.69|12250.69|12241.26|12241.26|0
1699277700000|2023-11-06 13:35:00|12244.44|12244.44|12248.19|12248.19|12249.61|12249.61|12244.44|12244.44|0
1699278000000|2023-11-06 13:40:00|12246.94|12246.94|12246.94|12246.94|12246.94|12246.94|12246.94|12246.94|0
1699278300000|2023-11-06 13:45:00|12244.1|12244.1|12248.36|12248.36|12251.2|12251.2|12244.1|12244.1|0
1699278600000|2023-11-06 13:50:00|12246.94|12246.94|12249.44|12249.44|12250.86|12250.86|12245.52|12245.52|0
1699278900000|2023-11-06 13:55:00|12251.94|12251.94|12259.27|12259.27|12259.27|12259.27|12251.94|12251.94|0
1699279200000|2023-11-06 14:00:00|12260.52|12260.52|12273.2|12273.2|12275.44|12275.44|12260.52|12260.52|0
1699279500000|2023-11-06 14:05:00|12270.36|12270.36|12266.03|12266.03|12270.36|12270.36|12266.03|12266.03|0
1699279800000|2023-11-06 14:10:00|12263.53|12263.53|12256.86|12256.86|12263.53|12263.53|12254.15|12254.15|0
1699280100000|2023-11-06 14:15:00|12251.86|12251.86|12254.53|12254.53|12255.78|12255.78|12251.86|12251.86|0
1699280400000|2023-11-06 14:20:00|12253.11|12253.11|12253.11|12253.11|12253.11|12253.11|12253.11|12253.11|0
1699280700000|2023-11-06 14:25:00|12250.27|12250.27|12246.35|12246.35|12250.27|12250.27|12246.35|12246.35|0
1699281000000|2023-11-06 14:30:00|12260.04|12260.04|12250.28|12250.28|12275.31|12275.31|12250.28|12250.28|0
1699281300000|2023-11-06 14:35:00|12246.02|12246.02|12235.06|12235.06|12246.02|12246.02|12232.06|12232.06|0
1699281600000|2023-11-06 14:40:00|12229.38|12229.38|12216.06|12216.06|12230.63|12230.63|12216.06|12216.06|0
1699281900000|2023-11-06 14:45:00|12213.22|12213.22|12197.71|12197.71|12214.98|12214.98|12197.71|12197.71|0
1699282200000|2023-11-06 14:50:00|12195.22|12195.22|12208.57|12208.57|12224.97|12224.97|12195.22|12195.22|0
1699282500000|2023-11-06 14:55:00|12212.83|12212.83|12211.41|12211.41|12213.22|12213.22|12202.15|12202.15|0
1699282800000|2023-11-06 15:00:00|12210.16|12210.16|12197.23|12197.23|12212.66|12212.66|12194.39|12194.39|0
1699283100000|2023-11-06 15:05:00|12198.65|12198.65|12206.7|12206.7|12207.95|12207.95|12193.82|12193.82|0
1699283400000|2023-11-06 15:10:00|12202.95|12202.95|12197.3|12197.3|12202.95|12202.95|12190.72|12190.72|0
1699283700000|2023-11-06 15:15:00|12194.46|12194.46|12194.44|12194.44|12196.37|12196.37|12189.61|12189.61|0
1699284000000|2023-11-06 15:20:00|12197.28|12197.28|12194.39|12194.39|12197.28|12197.28|12190.66|12190.66|0
1699284300000|2023-11-06 15:25:00|12192.75|12192.75|12197.49|12197.49|12198.12|12198.12|12191.11|12191.11|0
1699284600000|2023-11-06 15:30:00|12197.08|12197.08|12192.99|12192.99|12197.08|12197.08|12192.99|12192.99|0
1699284900000|2023-11-06 15:35:00|12194.24|12194.24|12219.64|12219.64|12219.64|12219.64|12194.24|12194.24|0
1699285200000|2023-11-06 15:40:00|12221.45|12221.45|12231.07|12231.07|12237.45|12237.45|12221.26|12221.26|0
1699285500000|2023-11-06 15:45:00|12229.65|12229.65|12220.68|12220.68|12229.65|12229.65|12215.74|12215.74|0
1699285800000|2023-11-06 15:50:00|12221.5|12221.5|12234.03|12234.03|12235.45|12235.45|12220.52|12220.52|0
1699286100000|2023-11-06 15:55:00|12236.87|12236.87|12224.29|12224.29|12236.87|12236.87|12222.87|12222.87|0
1699286400000|2023-11-06 16:00:00|12225.71|12225.71|12219.08|12219.08|12228.77|12228.77|12219.08|12219.08|0
1699286700000|2023-11-06 16:05:00|12217.66|12217.66|12214.51|12214.51|12218|12218|12213.26|12213.26|0
1699287000000|2023-11-06 16:10:00|12212.01|12212.01|12211.77|12211.77|12215.58|12215.58|12209.28|12209.28|0
1699287300000|2023-11-06 16:15:00|12213.02|12213.02|12224.83|12224.83|12224.83|12224.83|12211.4|12211.4|0
1699287600000|2023-11-06 16:20:00|12223.58|12223.58|12218.84|12218.84|12223.58|12223.58|12217.16|12217.16|0
1699287900000|2023-11-06 16:25:00|12217.2|12217.2|12211.56|12211.56|12221.49|12221.49|12211.56|12211.56|0
1699344900000|2023-11-07 08:15:00|12204.23|12204.23|12255.1|12255.1|12268.1|12268.1|12201.73|12201.73|0
1699345200000|2023-11-07 08:20:00|12251.35|12251.35|12265.26|12265.26|12276.28|12276.28|12251.35|12251.35|0
1699345500000|2023-11-07 08:25:00|12264.01|12264.01|12230.44|12230.44|12264.01|12264.01|12230.44|12230.44|0
1699345800000|2023-11-07 08:30:00|12232.94|12232.94|12242.53|12242.53|12242.53|12242.53|12232.03|12232.03|0
1699346100000|2023-11-07 08:35:00|12240.03|12240.03|12223.11|12223.11|12240.03|12240.03|12223.11|12223.11|0
1699346400000|2023-11-07 08:40:00|12217.43|12217.43|12194.26|12194.26|12217.43|12217.43|12194.26|12194.26|0
1699346700000|2023-11-07 08:45:00|12192.84|12192.84|12209.7|12209.7|12209.7|12209.7|12192.84|12192.84|0
1699347000000|2023-11-07 08:50:00|12214.7|12214.7|12215.04|12215.04|12219.3|12219.3|12212.2|12212.2|0
1699347300000|2023-11-07 08:55:00|12216.29|12216.29|12225.15|12225.15|12233.32|12233.32|12216.29|12216.29|0
1699347600000|2023-11-07 09:00:00|12222.31|12222.31|12215.21|12215.21|12223.73|12223.73|12215.21|12215.21|0
1699347900000|2023-11-07 09:05:00|12219.47|12219.47|12215.38|12215.38|12220.72|12220.72|12215.38|12215.38|0
1699348200000|2023-11-07 09:10:00|12213.96|12213.96|12220.55|12220.55|12220.55|12220.55|12213.96|12213.96|0
1699348500000|2023-11-07 09:15:00|12219.13|12219.13|12210.78|12210.78|12224.47|12224.47|12210.78|12210.78|0
1699348800000|2023-11-07 09:20:00|12206.52|12206.52|12204.53|12204.53|12209.53|12209.53|12201.53|12201.53|0
1699349100000|2023-11-07 09:25:00|12194.6|12194.6|12210.29|12210.29|12210.29|12210.29|12194.6|12194.6|0
1699349400000|2023-11-07 09:30:00|12207.79|12207.79|12220.39|12220.39|12226.07|12226.07|12207.79|12207.79|0
1699349700000|2023-11-07 09:35:00|12224.65|12224.65|12215.91|12215.91|12224.65|12224.65|12215.91|12215.91|0
1699350000000|2023-11-07 09:40:00|12214.66|12214.66|12208.64|12208.64|12214.66|12214.66|12206.14|12206.14|0
1699350300000|2023-11-07 09:45:00|12203.64|12203.64|12200.46|12200.46|12204.89|12204.89|12200.46|12200.46|0
1699350600000|2023-11-07 09:50:00|12201.88|12201.88|12196.54|12196.54|12201.88|12201.88|12188.2|12188.2|0
1699350900000|2023-11-07 09:55:00|12193.7|12193.7|12191.21|12191.21|12193.7|12193.7|12191.21|12191.21|0
1699351200000|2023-11-07 10:00:00|12192.62|12192.62|12204.38|12204.38|12207.05|12207.05|12192.62|12192.62|0
1699351500000|2023-11-07 10:05:00|12206.88|12206.88|12209.72|12209.72|12209.72|12209.72|12206.88|12206.88|0
1699351800000|2023-11-07 10:10:00|12212.22|12212.22|12220.39|12220.39|12220.39|12220.39|12210.97|12210.97|0
1699352100000|2023-11-07 10:15:00|12216.14|12216.14|12210.8|12210.8|12220.39|12220.39|12210.8|12210.8|0
1699352400000|2023-11-07 10:20:00|12211.62|12211.62|12222.39|12222.39|12223.81|12223.81|12206.21|12206.21|0
1699352700000|2023-11-07 10:25:00|12223.81|12223.81|12247.14|12247.14|12249.98|12249.98|12223.81|12223.81|0
1699353000000|2023-11-07 10:30:00|12248.56|12248.56|12248.56|12248.56|12252.82|12252.82|12248.56|12248.56|0
1699353300000|2023-11-07 10:35:00|12249.98|12249.98|12247.31|12247.31|12251.4|12251.4|12246.06|12246.06|0
1699353600000|2023-11-07 10:40:00|12246.06|12246.06|12255.15|12255.15|12255.49|12255.49|12243.22|12243.22|0
1699353900000|2023-11-07 10:45:00|12257.99|12257.99|12266.07|12266.07|12266.07|12266.07|12254.24|12254.24|0
1699354200000|2023-11-07 10:50:00|12262.38|12262.38|12249.26|12249.26|12262.42|12262.42|12249.26|12249.26|0
1699354500000|2023-11-07 10:55:00|12248.01|12248.01|12239.66|12239.66|12249.26|12249.26|12236.82|12236.82|0
1699354800000|2023-11-07 11:00:00|12243.92|12243.92|12245.63|12245.63|12251.96|12251.96|12243.92|12243.92|0
1699355100000|2023-11-07 11:05:00|12243.14|12243.14|12235.3|12235.3|12243.14|12243.14|12233.88|12233.88|0
1699355400000|2023-11-07 11:10:00|12232.8|12232.8|12228.65|12228.65|12233.64|12233.64|12225.93|12225.93|0
1699355700000|2023-11-07 11:15:00|12224.9|12224.9|12236.02|12236.02|12236.36|12236.36|12224.9|12224.9|0
1699356000000|2023-11-07 11:20:00|12228.92|12228.92|12233.1|12233.1|12238.18|12238.18|12228.92|12228.92|0
1699356300000|2023-11-07 11:25:00|12235.94|12235.94|12245.94|12245.94|12245.94|12245.94|12235.94|12235.94|0
1699356600000|2023-11-07 11:30:00|12239.69|12239.69|12226.17|12226.17|12239.69|12239.69|12226.17|12226.17|0
1699356900000|2023-11-07 11:35:00|12227.59|12227.59|12214.09|12214.09|12229.75|12229.75|12214.09|12214.09|0
1699357200000|2023-11-07 11:40:00|12217.84|12217.84|12224.58|12224.58|12224.6|12224.6|12217.84|12217.84|0
1699357500000|2023-11-07 11:45:00|12227.08|12227.08|12225.49|12225.49|12235.08|12235.08|12225.49|12225.49|0
1699357800000|2023-11-07 11:50:00|12226.74|12226.74|12218.13|12218.13|12226.74|12226.74|12215.8|12215.8|0
1699358100000|2023-11-07 11:55:00|12215.29|12215.29|12218.13|12218.13|12218.13|12218.13|12213.87|12213.87|0
1699358400000|2023-11-07 12:00:00|12219.38|12219.38|12243.03|12243.03|12243.03|12243.03|12219.38|12219.38|0
1699358700000|2023-11-07 12:05:00|12241.78|12241.78|12235.37|12235.37|12241.78|12241.78|12235.37|12235.37|0
1699359000000|2023-11-07 12:10:00|12236.62|12236.62|12230.03|12230.03|12236.78|12236.78|12230.03|12230.03|0
1699359300000|2023-11-07 12:15:00|12227.19|12227.19|12228.61|12228.61|12228.61|12228.61|12225.77|12225.77|0
1699359600000|2023-11-07 12:20:00|12229.86|12229.86|12227.19|12227.19|12229.86|12229.86|12225.77|12225.77|0
1699359900000|2023-11-07 12:25:00|12225.77|12225.77|12225.77|12225.77|12225.77|12225.77|12225.77|12225.77|0
1699360200000|2023-11-07 12:30:00|12220.77|12220.77|12214.75|12214.75|12220.77|12220.77|12214.75|12214.75|0
1699360500000|2023-11-07 12:35:00|12213.33|12213.33|12207.94|12207.94|12214.75|12214.75|12205.11|12205.11|0
1699360800000|2023-11-07 12:40:00|12206.52|12206.52|12215.87|12215.87|12215.87|12215.87|12206.52|12206.52|0
1699361100000|2023-11-07 12:45:00|12213.37|12213.37|12215.53|12215.53|12215.53|12215.53|12210.53|12210.53|0
1699361400000|2023-11-07 12:50:00|12214.11|12214.11|12211.03|12211.03|12214.11|12214.11|12209.44|12209.44|0
1699361700000|2023-11-07 12:55:00|12212.28|12212.28|12208.36|12208.36|12212.28|12212.28|12208.36|12208.36|0
1699362000000|2023-11-07 13:00:00|12210.86|12210.86|12213.7|12213.7|12213.7|12213.7|12209.61|12209.61|0
1699362300000|2023-11-07 13:05:00|12216.54|12216.54|12223.37|12223.37|12224.28|12224.28|12215.12|12215.12|0
1699362600000|2023-11-07 13:10:00|12233.31|12233.31|12235|12235|12239.56|12239.56|12231.38|12231.38|0
1699362900000|2023-11-07 13:15:00|12232.16|12232.16|12227.64|12227.64|12236.08|12236.08|12227.64|12227.64|0
1699363200000|2023-11-07 13:20:00|12230.48|12230.48|12217.32|12217.32|12231.9|12231.9|12217.32|12217.32|0
1699363500000|2023-11-07 13:25:00|12214.48|12214.48|12228.74|12228.74|12228.74|12228.74|12214.48|12214.48|0
1699363800000|2023-11-07 13:30:00|12227.49|12227.49|12214.78|12214.78|12227.49|12227.49|12214.78|12214.78|0
1699364100000|2023-11-07 13:35:00|12225.46|12225.46|12229.21|12229.21|12229.21|12229.21|12221.71|12221.71|0
1699364400000|2023-11-07 13:40:00|12226.71|12226.71|12226.54|12226.54|12226.71|12226.71|12219.61|12219.61|0
1699364700000|2023-11-07 13:45:00|12227.77|12227.77|12228.18|12228.18|12229.6|12229.6|12227.77|12227.77|0
1699365000000|2023-11-07 13:50:00|12225.68|12225.68|12228.64|12228.64|12228.64|12228.64|12222.97|12222.97|0
1699365300000|2023-11-07 13:55:00|12227|12227|12235.96|12235.96|12238.8|12238.8|12227|12227|0
1699365600000|2023-11-07 14:00:00|12235.05|12235.05|12241.81|12241.81|12243.23|12243.23|12235.05|12235.05|0
1699365900000|2023-11-07 14:05:00|12233.29|12233.29|12234.88|12234.88|12240.22|12240.22|12222.74|12222.74|0
1699366200000|2023-11-07 14:10:00|12230.63|12230.63|12227.79|12227.79|12230.63|12230.63|12227.79|12227.79|0
1699366500000|2023-11-07 14:15:00|12226.37|12226.37|12230.24|12230.24|12232.04|12232.04|12226.37|12226.37|0
1699366800000|2023-11-07 14:20:00|12228.82|12228.82|12232.7|12232.7|12238.44|12238.44|12226.75|12226.75|0
1699367100000|2023-11-07 14:25:00|12230.2|12230.2|12242.35|12242.35|12250.19|12250.19|12230.2|12230.2|0
1699367400000|2023-11-07 14:30:00|12248.77|12248.77|12237.01|12237.01|12250.19|12250.19|12237.01|12237.01|0
1699367700000|2023-11-07 14:35:00|12235.59|12235.59|12222.88|12222.88|12235.59|12235.59|12207.54|12207.54|0
1699368000000|2023-11-07 14:40:00|12224.3|12224.3|12225.05|12225.05|12228.55|12228.55|12218.8|12218.8|0
1699368300000|2023-11-07 14:45:00|12227.89|12227.89|12222.11|12222.11|12227.89|12227.89|12220.69|12220.69|0
1699368600000|2023-11-07 14:50:00|12220.69|12220.69|12237.27|12237.27|12237.27|12237.27|12220.69|12220.69|0
1699368900000|2023-11-07 14:55:00|12238.68|12238.68|12238.67|12238.67|12244.19|12244.19|12238.44|12238.44|0
1699369200000|2023-11-07 15:00:00|12242.92|12242.92|12232.25|12232.25|12253.26|12253.26|12226.74|12226.74|0
1699369500000|2023-11-07 15:05:00|12230.61|12230.61|12207.48|12207.48|12230.61|12230.61|12207.48|12207.48|0
1699369800000|2023-11-07 15:10:00|12201.8|12201.8|12213.25|12213.25|12217.64|12217.64|12201.8|12201.8|0
1699370100000|2023-11-07 15:15:00|12211.83|12211.83|12218.41|12218.41|12218.41|12218.41|12206.48|12206.48|0
1699370400000|2023-11-07 15:20:00|12219.83|12219.83|12223.65|12223.65|12224.48|12224.48|12219.83|12219.83|0
1699370700000|2023-11-07 15:25:00|12225.07|12225.07|12212.8|12212.8|12225.07|12225.07|12211.38|12211.38|0
1699371000000|2023-11-07 15:30:00|12214.05|12214.05|12213.65|12213.65|12216.38|12216.38|12213.65|12213.65|0
1699371300000|2023-11-07 15:35:00|12215.07|12215.07|12220.62|12220.62|12224.88|12224.88|12215.07|12215.07|0
1699371600000|2023-11-07 15:40:00|12223.46|12223.46|12231.09|12231.09|12237.16|12237.16|12222.86|12222.86|0
1699371900000|2023-11-07 15:45:00|12228.25|12228.25|12225.36|12225.36|12228.42|12228.42|12217.75|12217.75|0
1699372200000|2023-11-07 15:50:00|12226.78|12226.78|12232.29|12232.29|12232.29|12232.29|12225.36|12225.36|0
1699372500000|2023-11-07 15:55:00|12231.04|12231.04|12218.78|12218.78|12231.04|12231.04|12216.11|12216.11|0
1699372800000|2023-11-07 16:00:00|12220.2|12220.2|12210.79|12210.79|12220.2|12220.2|12209.52|12209.52|0
1699373100000|2023-11-07 16:05:00|12210.38|12210.38|12199.96|12199.96|12210.38|12210.38|12199.96|12199.96|0
1699373400000|2023-11-07 16:10:00|12199.06|12199.06|12193.76|12193.76|12201.11|12201.11|12193.76|12193.76|0
1699373700000|2023-11-07 16:15:00|12192.34|12192.34|12201.77|12201.77|12202.67|12202.67|12188.43|12188.43|0
1699374000000|2023-11-07 16:20:00|12202.67|12202.67|12196.18|12196.18|12211.81|12211.81|12195.36|12195.36|0
1699374300000|2023-11-07 16:25:00|12197.41|12197.41|12184.53|12184.53|12199.05|12199.05|12184.53|12184.53|0
1699431300000|2023-11-08 08:15:00|12119.66|12119.66|12137.31|12137.31|12137.31|12137.31|12115.74|12115.74|0
1699431600000|2023-11-08 08:20:00|12142.99|12142.99|12151.74|12151.74|12156.74|12156.74|12141.74|12141.74|0
1699431900000|2023-11-08 08:25:00|12156.74|12156.74|12165.48|12165.48|12165.48|12165.48|12156.74|12156.74|0
1699432200000|2023-11-08 08:30:00|12169.74|12169.74|12166.22|12166.22|12172.24|12172.24|12162.48|12162.48|0
1699432500000|2023-11-08 08:35:00|12167.47|12167.47|12165.14|12165.14|12167.47|12167.47|12163.73|12163.73|0
1699432800000|2023-11-08 08:40:00|12160.89|12160.89|12169.71|12169.71|12170.96|12170.96|12160.89|12160.89|0
1699433100000|2023-11-08 08:45:00|12170.95|12170.95|12167.06|12167.06|12171.77|12171.77|12167.06|12167.06|0
1699433400000|2023-11-08 08:50:00|12170.81|12170.81|12166.17|12166.17|12170.81|12170.81|12166.17|12166.17|0
1699433700000|2023-11-08 08:55:00|12170.42|12170.42|12167.92|12167.92|12170.42|12170.42|12167.92|12167.92|0
1699434000000|2023-11-08 09:00:00|12162.25|12162.25|12164.45|12164.45|12166.51|12166.51|12162.25|12162.25|0
1699434300000|2023-11-08 09:05:00|12161.99|12161.99|12167.41|12167.41|12170.34|12170.34|12161.99|12161.99|0
1699434600000|2023-11-08 09:10:00|12169.91|12169.91|12170.65|12170.65|12172.07|12172.07|12167.07|12167.07|0
1699434900000|2023-11-08 09:15:00|12174.91|12174.91|12175.83|12175.83|12183.78|12183.78|12174.91|12174.91|0
1699435200000|2023-11-08 09:20:00|12179.11|12179.11|12182.19|12182.19|12185.03|12185.03|12179.11|12179.11|0
1699435500000|2023-11-08 09:25:00|12169.42|12169.42|12159.77|12159.77|12169.42|12169.42|12159.77|12159.77|0
1699435800000|2023-11-08 09:30:00|12161.02|12161.02|12156.64|12156.64|12164.44|12164.44|12155.34|12155.34|0
1699436100000|2023-11-08 09:35:00|12160.9|12160.9|12169.25|12169.25|12169.25|12169.25|12160.9|12160.9|0
1699436400000|2023-11-08 09:40:00|12167.83|12167.83|12173.04|12173.04|12173.04|12173.04|12167.83|12167.83|0
1699436700000|2023-11-08 09:45:00|12181.56|12181.56|12179.75|12179.75|12182.98|12182.98|12179.75|12179.75|0
1699437000000|2023-11-08 09:50:00|12172.65|12172.65|12174.07|12174.07|12174.07|12174.07|12172.65|12172.65|0
1699437300000|2023-11-08 09:55:00|12176.91|12176.91|12169.07|12169.07|12176.91|12176.91|12169.07|12169.07|0
1699437600000|2023-11-08 10:00:00|12164.82|12164.82|12167.52|12167.52|12169.07|12169.07|12162.52|12162.52|0
1699437900000|2023-11-08 10:05:00|12166.27|12166.27|12179.96|12179.96|12184.95|12184.95|12166.27|12166.27|0
1699438200000|2023-11-08 10:10:00|12182.79|12182.79|12178.88|12178.88|12191.31|12191.31|12178.88|12178.88|0
1699438500000|2023-11-08 10:15:00|12183.13|12183.13|12186.03|12186.03|12186.03|12186.03|12183.13|12183.13|0
1699438800000|2023-11-08 10:20:00|12183.19|12183.19|12176.09|12176.09|12183.19|12183.19|12176.09|12176.09|0
1699439100000|2023-11-08 10:25:00|12178.93|12178.93|12172.68|12172.68|12178.93|12178.93|12172.68|12172.68|0
1699439400000|2023-11-08 10:30:00|12176.94|12176.94|12187.28|12187.28|12187.28|12187.28|12176.94|12176.94|0
1699439700000|2023-11-08 10:35:00|12184.44|12184.44|12186.77|12186.77|12188.02|12188.02|12183.02|12183.02|0
1699440000000|2023-11-08 10:40:00|12188.41|12188.41|12192.02|12192.02|12192.02|12192.02|12188.41|12188.41|0
1699440300000|2023-11-08 10:45:00|12191.12|12191.12|12214.23|12214.23|12214.23|12214.23|12191.12|12191.12|0
1699440600000|2023-11-08 10:50:00|12215.48|12215.48|12215.48|12215.48|12215.48|12215.48|12215.48|12215.48|0
1699441200000|2023-11-08 11:00:00|12217.98|12217.98|12223.15|12223.15|12225.99|12225.99|12217.98|12217.98|0
1699441500000|2023-11-08 11:05:00|12221.9|12221.9|12223.15|12223.15|12223.15|12223.15|12219.4|12219.4|0
1699441800000|2023-11-08 11:10:00|12217.47|12217.47|12214.33|12214.33|12217.47|12217.47|12213.04|12213.04|0
1699442100000|2023-11-08 11:15:00|12217.17|12217.17|12215.92|12215.92|12220.91|12220.91|12215.92|12215.92|0
1699442400000|2023-11-08 11:20:00|12221.42|12221.42|12222.84|12222.84|12224.26|12224.26|12221.42|12221.42|0
1699442700000|2023-11-08 11:25:00|12226.59|12226.59|12223.75|12223.75|12226.59|12226.59|12223.75|12223.75|0
1699443000000|2023-11-08 11:30:00|12218.08|12218.08|12216.66|12216.66|12218.08|12218.08|12215.24|12215.24|0
1699443300000|2023-11-08 11:35:00|12212.4|12212.4|12210.11|12210.11|12215.24|12215.24|12210.11|12210.11|0
1699443600000|2023-11-08 11:40:00|12207.61|12207.61|12211.35|12211.35|12211.35|12211.35|12207.61|12207.61|0
1699443900000|2023-11-08 11:45:00|12212.77|12212.77|12215.27|12215.27|12215.27|12215.27|12211.52|12211.52|0
1699444200000|2023-11-08 11:50:00|12217.99|12217.99|12216.74|12216.74|12225.25|12225.25|12216.74|12216.74|0
1699444800000|2023-11-08 12:00:00|12213.9|12213.9|12212.31|12212.31|12216.4|12216.4|12212.31|12212.31|0
1699445100000|2023-11-08 12:05:00|12216.57|12216.57|12220.82|12220.82|12220.82|12220.82|12216.57|12216.57|0
1699445400000|2023-11-08 12:10:00|12219.41|12219.41|12219.41|12219.41|12219.41|12219.41|12219.41|12219.41|0
1699445700000|2023-11-08 12:15:00|12220.23|12220.23|12223.2|12223.2|12226.81|12226.81|12220.23|12220.23|0
1699446000000|2023-11-08 12:20:00|12225.7|12225.7|12240.29|12240.29|12240.29|12240.29|12225.7|12225.7|0
1699446300000|2023-11-08 12:25:00|12238.87|12238.87|12229.95|12229.95|12238.87|12238.87|12229.95|12229.95|0
1699446600000|2023-11-08 12:30:00|12228.54|12228.54|12230.29|12230.29|12230.29|12230.29|12224.62|12224.62|0
1699446900000|2023-11-08 12:35:00|12227.8|12227.8|12218.37|12218.37|12227.8|12227.8|12216.95|12216.95|0
1699447500000|2023-11-08 12:45:00|12215.53|12215.53|12215.31|12215.31|12219.79|12219.79|12215.31|12215.31|0
1699447800000|2023-11-08 12:50:00|12216.73|12216.73|12230.03|12230.03|12231.26|12231.26|12216.73|12216.73|0
1699448100000|2023-11-08 12:55:00|12232.87|12232.87|12232.18|12232.18|12240.02|12240.02|12229.14|12229.14|0
1699448400000|2023-11-08 13:00:00|12230.76|12230.76|12244.85|12244.85|12246.5|12246.5|12230.76|12230.76|0
1699448700000|2023-11-08 13:05:00|12245.26|12245.26|12242.2|12242.2|12249.52|12249.52|12240.56|12240.56|0
1699449000000|2023-11-08 13:10:00|12242.61|12242.61|12236.7|12236.7|12244.03|12244.03|12232.52|12232.52|0
1699449300000|2023-11-08 13:15:00|12236.29|12236.29|12225.68|12225.68|12238.37|12238.37|12222.84|12222.84|0
1699449600000|2023-11-08 13:20:00|12227.1|12227.1|12240.11|12240.11|12247.04|12247.04|12227.1|12227.1|0
1699449900000|2023-11-08 13:25:00|12241.53|12241.53|12236.42|12236.42|12241.53|12241.53|12235.79|12235.79|0
1699450200000|2023-11-08 13:30:00|12240.68|12240.68|12241.96|12241.96|12243.55|12243.55|12240.68|12240.68|0
1699450500000|2023-11-08 13:35:00|12240.71|12240.71|12232.62|12232.62|12240.71|12240.71|12232.6|12232.6|0
1699450800000|2023-11-08 13:40:00|12231.8|12231.8|12223.05|12223.05|12231.8|12231.8|12222.23|12222.23|0
1699451100000|2023-11-08 13:45:00|12224.47|12224.47|12226.71|12226.71|12228.13|12228.13|12224.47|12224.47|0
1699451400000|2023-11-08 13:50:00|12225.29|12225.29|12228.37|12228.37|12228.37|12228.37|12224.04|12224.04|0
1699451700000|2023-11-08 13:55:00|12229.62|12229.62|12226.78|12226.78|12232.12|12232.12|12226.78|12226.78|0
1699452000000|2023-11-08 14:00:00|12228.2|12228.2|12226.52|12226.52|12233.37|12233.37|12226.52|12226.52|0
1699452300000|2023-11-08 14:05:00|12227.94|12227.94|12233.15|12233.15|12233.15|12233.15|12226.52|12226.52|0
1699452600000|2023-11-08 14:10:00|12234.57|12234.57|12234.76|12234.76|12234.98|12234.98|12230.5|12230.5|0
1699452900000|2023-11-08 14:15:00|12233.53|12233.53|12232.52|12232.52|12237.02|12237.02|12230.47|12230.47|0
1699453200000|2023-11-08 14:20:00|12236.78|12236.78|12244.14|12244.14|12244.14|12244.14|12233.96|12233.96|0
1699453500000|2023-11-08 14:25:00|12242.72|12242.72|12254.3|12254.3|12254.3|12254.3|12242.31|12242.31|0
1699453800000|2023-11-08 14:30:00|12257.14|12257.14|12258.55|12258.55|12266.49|12266.49|12252.13|12252.13|0
1699454100000|2023-11-08 14:35:00|12262.81|12262.81|12277.06|12277.06|12279.9|12279.9|12262.81|12262.81|0
1699454400000|2023-11-08 14:40:00|12281.32|12281.32|12299.02|12299.02|12300.27|12300.27|12277.04|12277.04|0
1699454700000|2023-11-08 14:45:00|12296.18|12296.18|12326.39|12326.39|12329.39|12329.39|12294.26|12294.26|0
1699455000000|2023-11-08 14:50:00|12325.14|12325.14|12326.98|12326.98|12334.41|12334.41|12323.89|12323.89|0
1699455300000|2023-11-08 14:55:00|12324.48|12324.48|12333.35|12333.35|12333.35|12333.35|12323.03|12323.03|0
1699455600000|2023-11-08 15:00:00|12334.17|12334.17|12314.05|12314.05|12337.16|12337.16|12314.05|12314.05|0
1699455900000|2023-11-08 15:05:00|12315.47|12315.47|12313.74|12313.74|12327.17|12327.17|12313.74|12313.74|0
1699456200000|2023-11-08 15:10:00|12310.9|12310.9|12301.31|12301.31|12311.07|12311.07|12299.89|12299.89|0
1699456500000|2023-11-08 15:15:00|12304.15|12304.15|12308.79|12308.79|12312.15|12312.15|12304.15|12304.15|0
1699456800000|2023-11-08 15:20:00|12307.37|12307.37|12293.99|12293.99|12308.79|12308.79|12289.42|12289.42|0
1699457100000|2023-11-08 15:25:00|12292.74|12292.74|12299.99|12299.99|12299.99|12299.99|12290.24|12290.24|0
1699457400000|2023-11-08 15:30:00|12296.24|12296.24|12298.57|12298.57|12306.57|12306.57|12291.08|12291.08|0
1699457700000|2023-11-08 15:35:00|12298.98|12298.98|12294.31|12294.31|12301.65|12301.65|12294.31|12294.31|0
1699458000000|2023-11-08 15:40:00|12293.9|12293.9|12291.06|12291.06|12295.15|12295.15|12291.06|12291.06|0
1699458300000|2023-11-08 15:45:00|12288.56|12288.56|12285.12|12285.12|12291.06|12291.06|12283.89|12283.89|0
1699458600000|2023-11-08 15:50:00|12283.32|12283.32|12281.49|12281.49|12284.32|12284.32|12281.49|12281.49|0
1699458900000|2023-11-08 15:55:00|12282.39|12282.39|12282.23|12282.23|12286.65|12286.65|12277.15|12277.15|0
1699459200000|2023-11-08 16:00:00|12281.41|12281.41|12281.41|12281.41|12283.91|12283.91|12279.75|12279.75|0
1699459500000|2023-11-08 16:05:00|12281|12281|12264.64|12264.64|12281.41|12281.41|12261.99|12261.99|0
1699459800000|2023-11-08 16:10:00|12266.06|12266.06|12282.27|12282.27|12288.69|12288.69|12266.06|12266.06|0
1699460100000|2023-11-08 16:15:00|12284.77|12284.77|12290.33|12290.33|12291.75|12291.75|12284.77|12284.77|0
1699460400000|2023-11-08 16:20:00|12287.49|12287.49|12291.24|12291.24|12293.74|12293.74|12284.82|12284.82|0
1699460700000|2023-11-08 16:25:00|12292.49|12292.49|12284.86|12284.86|12293.91|12293.91|12283.03|12283.03|0
1699517700000|2023-11-09 08:15:00|12290.7|12290.7|12294.45|12294.45|12310.98|12310.98|12290.7|12290.7|0
1699518000000|2023-11-09 08:20:00|12291.61|12291.61|12268.27|12268.27|12291.61|12291.61|12268.27|12268.27|0
1699518300000|2023-11-09 08:25:00|12262.02|12262.02|12252.09|12252.09|12262.02|12262.02|12252.09|12252.09|0
1699518600000|2023-11-09 08:30:00|12253.34|12253.34|12282.87|12282.87|12282.87|12282.87|12253.34|12253.34|0
1699518900000|2023-11-09 08:35:00|12305.85|12305.85|12295.92|12295.92|12305.85|12305.85|12295.92|12295.92|0
1699519200000|2023-11-09 08:40:00|12294.5|12294.5|12287.57|12287.57|12297|12297|12287.57|12287.57|0
1699519500000|2023-11-09 08:45:00|12291.83|12291.83|12300|12300|12300|12300|12290.41|12290.41|0
1699519800000|2023-11-09 08:50:00|12297.17|12297.17|12292.34|12292.34|12302.84|12302.84|12288.59|12288.59|0
1699520100000|2023-11-09 08:55:00|12283.82|12283.82|12286.83|12286.83|12288.08|12288.08|12283.82|12283.82|0
1699520400000|2023-11-09 09:00:00|12291.09|12291.09|12300.51|12300.51|12304.6|12304.6|12291.09|12291.09|0
1699520700000|2023-11-09 09:05:00|12298.01|12298.01|12286.83|12286.83|12298.01|12298.01|12284.33|12284.33|0
1699521000000|2023-11-09 09:10:00|12280.58|12280.58|12272.57|12272.57|12280.58|12280.58|12272.57|12272.57|0
1699521300000|2023-11-09 09:15:00|12277.57|12277.57|12283.25|12283.25|12283.25|12283.25|12277.57|12277.57|0
1699521600000|2023-11-09 09:20:00|12279.5|12279.5|12278.25|12278.25|12279.5|12279.5|12278.25|12278.25|0
1699521900000|2023-11-09 09:25:00|12271.15|12271.15|12269.91|12269.91|12271.15|12271.15|12269.91|12269.91|0
1699522200000|2023-11-09 09:30:00|12273.65|12273.65|12280.07|12280.07|12287.17|12287.17|12273.65|12273.65|0
1699522500000|2023-11-09 09:35:00|12277.57|12277.57|12282.57|12282.57|12282.57|12282.57|12277.57|12277.57|0
1699522800000|2023-11-09 09:40:00|12283.82|12283.82|12258.41|12258.41|12285.24|12285.24|12258.41|12258.41|0
1699523100000|2023-11-09 09:45:00|12257.16|12257.16|12261.59|12261.59|12262.82|12262.82|12256.59|12256.59|0
1699523400000|2023-11-09 09:50:00|12272.95|12272.95|12274.25|12274.25|12277.16|12277.16|12272.61|12272.61|0
1699523700000|2023-11-09 09:55:00|12276.75|12276.75|12284.67|12284.67|12285.9|12285.9|12276.75|12276.75|0
1699524000000|2023-11-09 10:00:00|12283.42|12283.42|12290.01|12290.01|12290.01|12290.01|12283.42|12283.42|0
1699524300000|2023-11-09 10:05:00|12291.26|12291.26|12293.75|12293.75|12293.75|12293.75|12291.26|12291.26|0
1699524600000|2023-11-09 10:10:00|12302.27|12302.27|12311.97|12311.97|12313.22|12313.22|12299.43|12299.43|0
1699524900000|2023-11-09 10:15:00|12319.07|12319.07|12311.97|12311.97|12319.07|12319.07|12309.3|12309.3|0
1699525200000|2023-11-09 10:20:00|12314.47|12314.47|12328.67|12328.67|12328.67|12328.67|12314.47|12314.47|0
1699525500000|2023-11-09 10:25:00|12330.09|12330.09|12326.57|12326.57|12334.91|12334.91|12326.57|12326.57|0
1699525800000|2023-11-09 10:30:00|12325.32|12325.32|12330.49|12330.49|12330.49|12330.49|12325.32|12325.32|0
1699526100000|2023-11-09 10:35:00|12332.99|12332.99|12346.11|12346.11|12346.11|12346.11|12332.99|12332.99|0
1699526400000|2023-11-09 10:40:00|12347.36|12347.36|12351.45|12351.45|12356.04|12356.04|12346.11|12346.11|0
1699526700000|2023-11-09 10:45:00|12353.95|12353.95|12352.7|12352.7|12357.12|12357.12|12350.03|12350.03|0
1699527000000|2023-11-09 10:50:00|12355.19|12355.19|12367.95|12367.95|12368.71|12368.71|12355.19|12355.19|0
1699527300000|2023-11-09 10:55:00|12366.7|12366.7|12374.13|12374.13|12374.13|12374.13|12357.6|12357.6|0
1699527600000|2023-11-09 11:00:00|12372.32|12372.32|12381.31|12381.31|12386.72|12386.72|12370.51|12370.51|0
1699527900000|2023-11-09 11:05:00|12380.9|12380.9|12377.61|12377.61|12380.9|12380.9|12374.74|12374.74|0
1699528200000|2023-11-09 11:10:00|12377.2|12377.2|12374.59|12374.59|12377.2|12377.2|12369.79|12369.79|0
1699528500000|2023-11-09 11:15:00|12377.42|12377.42|12373.85|12373.85|12378.84|12378.84|12372.6|12372.6|0
1699528800000|2023-11-09 11:20:00|12369.59|12369.59|12376.51|12376.51|12379|12379|12369.59|12369.59|0
1699529100000|2023-11-09 11:25:00|12375.09|12375.09|12379|12379|12380.25|12380.25|12375.09|12375.09|0
1699529400000|2023-11-09 11:30:00|12381.84|12381.84|12379.34|12379.34|12384.68|12384.68|12379.34|12379.34|0
1699529700000|2023-11-09 11:35:00|12383.09|12383.09|12389.68|12389.68|12391.73|12391.73|12381.84|12381.84|0
1699530000000|2023-11-09 11:40:00|12391.73|12391.73|12404.34|12404.34|12404.34|12404.34|12391.73|12391.73|0
1699530300000|2023-11-09 11:45:00|12405.16|12405.16|12410.46|12410.46|12412.7|12412.7|12403.11|12403.11|0
1699530600000|2023-11-09 11:50:00|12407.63|12407.63|12412.09|12412.09|12412.5|12412.5|12405.13|12405.13|0
1699530900000|2023-11-09 11:55:00|12413.51|12413.51|12443.73|12443.73|12446.56|12446.56|12413.51|12413.51|0
1699531200000|2023-11-09 12:00:00|12447.98|12447.98|12442.8|12442.8|12454.9|12454.9|12442.8|12442.8|0
1699531500000|2023-11-09 12:05:00|12444.05|12444.05|12457.39|12457.39|12457.39|12457.39|12444.05|12444.05|0
1699531800000|2023-11-09 12:10:00|12453.13|12453.13|12457.39|12457.39|12457.39|12457.39|12453.13|12453.13|0
1699532100000|2023-11-09 12:15:00|12461.01|12461.01|12466.01|12466.01|12466.01|12466.01|12461.01|12461.01|0
1699532400000|2023-11-09 12:20:00|12467.26|12467.26|12464.16|12464.16|12475.55|12475.55|12464.16|12464.16|0
1699532700000|2023-11-09 12:25:00|12465.8|12465.8|12459.59|12459.59|12465.8|12465.8|12459.21|12459.21|0
1699533000000|2023-11-09 12:30:00|12462.09|12462.09|12461.29|12461.29|12465.67|12465.67|12459.25|12459.25|0
1699533300000|2023-11-09 12:35:00|12460.46|12460.46|12466.14|12466.14|12467.56|12467.56|12460.46|12460.46|0
1699533600000|2023-11-09 12:40:00|12470.4|12470.4|12466.31|12466.31|12470.4|12470.4|12466.14|12466.14|0
1699533900000|2023-11-09 12:45:00|12468.81|12468.81|12493.96|12493.96|12495.38|12495.38|12468.81|12468.81|0
1699534200000|2023-11-09 12:50:00|12498.96|12498.96|12496.46|12496.46|12503.22|12503.22|12496.46|12496.46|0
1699534500000|2023-11-09 12:55:00|12499.3|12499.3|12505.25|12505.25|12509.77|12509.77|12499.3|12499.3|0
1699534800000|2023-11-09 13:00:00|12504|12504|12515.93|12515.93|12515.93|12515.93|12500.77|12500.77|0
1699535100000|2023-11-09 13:05:00|12513.09|12513.09|12507.24|12507.24|12513.99|12513.99|12507.24|12507.24|0
1699535400000|2023-11-09 13:10:00|12504.4|12504.4|12510.24|12510.24|12512.91|12512.91|12504.4|12504.4|0
1699535700000|2023-11-09 13:15:00|12508.99|12508.99|12513.48|12513.48|12513.48|12513.48|12507.58|12507.58|0
1699536000000|2023-11-09 13:20:00|12520.57|12520.57|12533.64|12533.64|12538.25|12538.25|12520.57|12520.57|0
1699536300000|2023-11-09 13:25:00|12534.46|12534.46|12547.49|12547.49|12548.91|12548.91|12527.26|12527.26|0
1699536600000|2023-11-09 13:30:00|12552.49|12552.49|12542.64|12542.64|12557.47|12557.47|12542.64|12542.64|0
1699536900000|2023-11-09 13:35:00|12544.06|12544.06|12555.98|12555.98|12555.98|12555.98|12544.06|12544.06|0
1699537200000|2023-11-09 13:40:00|12558.82|12558.82|12541.39|12541.39|12558.82|12558.82|12539.97|12539.97|0
1699537500000|2023-11-09 13:45:00|12545.65|12545.65|12550.47|12550.47|12558.65|12558.65|12543.72|12543.72|0
1699537800000|2023-11-09 13:50:00|12546.22|12546.22|12545.31|12545.31|12546.22|12546.22|12545.31|12545.31|0
1699538100000|2023-11-09 13:55:00|12546.22|12546.22|12539.8|12539.8|12546.22|12546.22|12539.8|12539.8|0
1699538400000|2023-11-09 14:00:00|12548.31|12548.31|12554.73|12554.73|12560.98|12560.98|12548.31|12548.31|0
1699538700000|2023-11-09 14:05:00|12556.78|12556.78|12556.37|12556.37|12560.63|12560.63|12555.14|12555.14|0
1699539000000|2023-11-09 14:10:00|12556.78|12556.78|12598.94|12598.94|12601.78|12601.78|12556.78|12556.78|0
1699539300000|2023-11-09 14:15:00|12596.89|12596.89|12594.6|12594.6|12597.88|12597.88|12588.06|12588.06|0
1699539600000|2023-11-09 14:20:00|12592.55|12592.55|12585.12|12585.12|12592.96|12592.96|12578.02|12578.02|0
1699539900000|2023-11-09 14:25:00|12582.28|12582.28|12582.09|12582.09|12587.99|12587.99|12574.99|12574.99|0
1699540200000|2023-11-09 14:30:00|12583.5|12583.5|12589.81|12589.81|12596.58|12596.58|12579.2|12579.2|0
1699540500000|2023-11-09 14:35:00|12585.55|12585.55|12581.06|12581.06|12586.97|12586.97|12577.88|12577.88|0
1699540800000|2023-11-09 14:40:00|12583.56|12583.56|12602.16|12602.16|12602.16|12602.16|12580.72|12580.72|0
1699541100000|2023-11-09 14:45:00|12603.39|12603.39|12608.88|12608.88|12619.42|12619.42|12597.38|12597.38|0
1699541400000|2023-11-09 14:50:00|12607.46|12607.46|12608.93|12608.93|12614.63|12614.63|12606.21|12606.21|0
1699541700000|2023-11-09 14:55:00|12607.68|12607.68|12629.24|12629.24|12631.74|12631.74|12603.99|12603.99|0
1699542000000|2023-11-09 15:00:00|12634.24|12634.24|12587.11|12587.11|12634.24|12634.24|12587.11|12587.11|0
1699542300000|2023-11-09 15:05:00|12589.98|12589.98|12567.73|12567.73|12591.21|12591.21|12562.8|12562.8|0
1699542600000|2023-11-09 15:10:00|12569.37|12569.37|12577.39|12577.39|12580.38|12580.38|12562.23|12562.23|0
1699542900000|2023-11-09 15:15:00|12578.21|12578.21|12573.8|12573.8|12584.2|12584.2|12571.75|12571.75|0
1699543200000|2023-11-09 15:20:00|12571.3|12571.3|12579.98|12579.98|12581.22|12581.22|12571.3|12571.3|0
1699543500000|2023-11-09 15:25:00|12578.56|12578.56|12574.47|12574.47|12582.13|12582.13|12569.13|12569.13|0
1699543800000|2023-11-09 15:30:00|12575.89|12575.89|12553.78|12553.78|12575.89|12575.89|12545.95|12545.95|0
1699544100000|2023-11-09 15:35:00|12552.88|12552.88|12553.05|12553.05|12556.63|12556.63|12548.96|12548.96|0
1699544400000|2023-11-09 15:40:00|12548.79|12548.79|12573.46|12573.46|12573.46|12573.46|12546.29|12546.29|0
1699544700000|2023-11-09 15:45:00|12575.51|12575.51|12586.21|12586.21|12590.3|12590.3|12574.2|12574.2|0
1699545000000|2023-11-09 15:50:00|12584.96|12584.96|12573.62|12573.62|12588.79|12588.79|12573.62|12573.62|0
1699545300000|2023-11-09 15:55:00|12570.78|12570.78|12585.44|12585.44|12588.11|12588.11|12570.78|12570.78|0
1699545600000|2023-11-09 16:00:00|12589.7|12589.7|12601.57|12601.57|12601.57|12601.57|12589.7|12589.7|0
1699545900000|2023-11-09 16:05:00|12600.15|12600.15|12618.75|12618.75|12620|12620|12597.65|12597.65|0
1699546200000|2023-11-09 16:10:00|12617.5|12617.5|12625.72|12625.72|12625.72|12625.72|12614.49|12614.49|0
1699546500000|2023-11-09 16:15:00|12626.63|12626.63|12617.59|12617.59|12635.46|12635.46|12617.59|12617.59|0
1699546800000|2023-11-09 16:20:00|12619.01|12619.01|12625.33|12625.33|12632.46|12632.46|12619.01|12619.01|0
1699547100000|2023-11-09 16:25:00|12622.49|12622.49|12620.3|12620.3|12626.45|12626.45|12617.48|12617.48|0
1699604100000|2023-11-10 08:15:00|12498.77|12498.77|12511.72|12511.72|12514.72|12514.72|12498.77|12498.77|0
1699604400000|2023-11-10 08:20:00|12513.13|12513.13|12481.85|12481.85|12513.13|12513.13|12481.85|12481.85|0
1699604700000|2023-11-10 08:25:00|12483.27|12483.27|12478.67|12478.67|12487.52|12487.52|12478.67|12478.67|0
1699605000000|2023-11-10 08:30:00|12477.25|12477.25|12477.7|12477.7|12484.28|12484.28|12467.25|12467.25|0
1699605300000|2023-11-10 08:35:00|12480.2|12480.2|12452.75|12452.75|12487.79|12487.79|12452.75|12452.75|0
1699605600000|2023-11-10 08:40:00|12435.72|12435.72|12437.47|12437.47|12438.55|12438.55|12430.04|12430.04|0
1699605900000|2023-11-10 08:45:00|12441.73|12441.73|12430.54|12430.54|12441.73|12441.73|12422.37|12422.37|0
1699606200000|2023-11-10 08:50:00|12433.83|12433.83|12436.42|12436.42|12450.54|12450.54|12432.03|12432.03|0
1699606500000|2023-11-10 08:55:00|12440.67|12440.67|12433.58|12433.58|12440.67|12440.67|12433.58|12433.58|0
1699606800000|2023-11-10 09:00:00|12429.83|12429.83|12425.79|12425.79|12429.83|12429.83|12417.5|12417.5|0
1699607100000|2023-11-10 09:05:00|12424.54|12424.54|12418.36|12418.36|12428.97|12428.97|12418.36|12418.36|0
1699609500000|2023-11-10 09:45:00|12410.87|12410.87|12390.08|12390.08|12410.87|12410.87|12378.33|12378.33|0
1699609800000|2023-11-10 09:50:00|12391.33|12391.33|12403.25|12403.25|12403.25|12403.25|12391.33|12391.33|0
1699610100000|2023-11-10 09:55:00|12399.5|12399.5|12406.26|12406.26|12406.26|12406.26|12398.25|12398.25|0
1699610400000|2023-11-10 10:00:00|12404.84|12404.84|12376.57|12376.57|12404.84|12404.84|12376.57|12376.57|0
1699610700000|2023-11-10 10:05:00|12382.25|12382.25|12371.57|12371.57|12382.25|12382.25|12371.57|12371.57|0
1699611000000|2023-11-10 10:10:00|12374.41|12374.41|12368.86|12368.86|12374.41|12374.41|12360.34|12360.34|0
1699611300000|2023-11-10 10:15:00|12366.02|12366.02|12352.84|12352.84|12366.02|12366.02|12350.68|12350.68|0
1699611600000|2023-11-10 10:20:00|12354.09|12354.09|12345.58|12345.58|12354.09|12354.09|12341.32|12341.32|0
1699611900000|2023-11-10 10:25:00|12344.16|12344.16|12344.33|12344.33|12345.58|12345.58|12340.07|12340.07|0
1699612200000|2023-11-10 10:30:00|12340.58|12340.58|12336.32|12336.32|12340.58|12340.58|12333.65|12333.65|0
1699612500000|2023-11-10 10:35:00|12333.48|12333.48|12325.47|12325.47|12333.48|12333.48|12325.47|12325.47|0
1699612800000|2023-11-10 10:40:00|12319.8|12319.8|12319.8|12319.8|12319.8|12319.8|12319.8|12319.8|0
1699613100000|2023-11-10 10:45:00|12318.38|12318.38|12324.96|12324.96|12326.38|12326.38|12318.38|12318.38|0
1699613400000|2023-11-10 10:50:00|12327.8|12327.8|12335.76|12335.76|12335.76|12335.76|12322.13|12322.13|0
1699613700000|2023-11-10 10:55:00|12340.01|12340.01|12338.59|12338.59|12340.01|12340.01|12338.59|12338.59|0
1699614000000|2023-11-10 11:00:00|12344.27|12344.27|12354.99|12354.99|12354.99|12354.99|12344.27|12344.27|0
1699614300000|2023-11-10 11:05:00|12356.41|12356.41|12355.51|12355.51|12357.83|12357.83|12355.51|12355.51|0
1699614600000|2023-11-10 11:10:00|12358.01|12358.01|12353.58|12353.58|12359.26|12359.26|12353.58|12353.58|0
1699614900000|2023-11-10 11:15:00|12352.67|12352.67|12351.94|12351.94|12354.48|12354.48|12347.51|12347.51|0
1699615200000|2023-11-10 11:20:00|12347.68|12347.68|12355.52|12355.52|12355.52|12355.52|12346.26|12346.26|0
1699615500000|2023-11-10 11:25:00|12354.1|12354.1|12353.93|12353.93|12359.61|12359.61|12353.93|12353.93|0
1699615800000|2023-11-10 11:30:00|12351.43|12351.43|12336.16|12336.16|12351.43|12351.43|12336.16|12336.16|0
1699616100000|2023-11-10 11:35:00|12333.32|12333.32|12339|12339|12339|12339|12333.32|12333.32|0
1699616400000|2023-11-10 11:40:00|12341.83|12341.83|12343.42|12343.42|12343.42|12343.42|12339.16|12339.16|0
1699616700000|2023-11-10 11:45:00|12339.67|12339.67|12327.75|12327.75|12339.67|12339.67|12324.92|12324.92|0
1699617000000|2023-11-10 11:50:00|12324.92|12324.92|12328.83|12328.83|12330.25|12330.25|12324.92|12324.92|0
1699617300000|2023-11-10 11:55:00|12330.25|12330.25|12349.28|12349.28|12350.53|12350.53|12330.25|12330.25|0
1699617600000|2023-11-10 12:00:00|12348.37|12348.37|12359.39|12359.39|12360.81|12360.81|12346.95|12346.95|0
1699617900000|2023-11-10 12:05:00|12358.14|12358.14|12360.98|12360.98|12360.98|12360.98|12358.14|12358.14|0
1699618200000|2023-11-10 12:10:00|12362.4|12362.4|12369.15|12369.15|12369.15|12369.15|12362.4|12362.4|0
1699618500000|2023-11-10 12:15:00|12370.4|12370.4|12375.44|12375.44|12375.44|12375.44|12369.15|12369.15|0
1699618800000|2023-11-10 12:20:00|12371.69|12371.69|12369.93|12369.93|12371.69|12371.69|12366.01|12366.01|0
1699619100000|2023-11-10 12:25:00|12372.77|12372.77|12383.45|12383.45|12383.45|12383.45|12372.77|12372.77|0
1699619400000|2023-11-10 12:30:00|12384.27|12384.27|12384.13|12384.13|12388.19|12388.19|12381.26|12381.26|0
1699619700000|2023-11-10 12:35:00|12382.49|12382.49|12393.69|12393.69|12393.69|12393.69|12381.26|12381.26|0
1699620000000|2023-11-10 12:40:00|12397.61|12397.61|12395.33|12395.33|12397.61|12397.61|12393.18|12393.18|0
1699620300000|2023-11-10 12:45:00|12393.91|12393.91|12395.72|12395.72|12395.72|12395.72|12393.91|12393.91|0
1699620600000|2023-11-10 12:50:00|12396.97|12396.97|12387.71|12387.71|12398.39|12398.39|12387.71|12387.71|0
1699620900000|2023-11-10 12:55:00|12389.52|12389.52|12386.68|12386.68|12392.36|12392.36|12386.68|12386.68|0
1699621200000|2023-11-10 13:00:00|12389.52|12389.52|12375.15|12375.15|12389.52|12389.52|12373.73|12373.73|0
1699621500000|2023-11-10 13:05:00|12377.99|12377.99|12383.89|12383.89|12383.89|12383.89|12377.99|12377.99|0
1699621800000|2023-11-10 13:10:00|12386.39|12386.39|12393.32|12393.32|12393.32|12393.32|12386.39|12386.39|0
1699622100000|2023-11-10 13:15:00|12394.56|12394.56|12393.32|12393.32|12394.56|12394.56|12393.32|12393.32|0
1699622400000|2023-11-10 13:20:00|12397.57|12397.57|12396.15|12396.15|12397.57|12397.57|12396.15|12396.15|0
1699622700000|2023-11-10 13:25:00|12400.41|12400.41|12393.96|12393.96|12401.83|12401.83|12393.96|12393.96|0
1699623000000|2023-11-10 13:30:00|12395.76|12395.76|12395.76|12395.76|12395.76|12395.76|12395.76|12395.76|0
1699623300000|2023-11-10 13:35:00|12399.51|12399.51|12416.99|12416.99|12416.99|12416.99|12399.51|12399.51|0
1699623600000|2023-11-10 13:40:00|12415.57|12415.57|12420.74|12420.74|12420.74|12420.74|12415.57|12415.57|0
1699623900000|2023-11-10 13:45:00|12421.99|12421.99|12438.52|12438.52|12438.52|12438.52|12420.74|12420.74|0
1699624200000|2023-11-10 13:50:00|12441.02|12441.02|12457.64|12457.64|12457.64|12457.64|12441.02|12441.02|0
1699624500000|2023-11-10 13:55:00|12458.89|12458.89|12453.73|12453.73|12458.89|12458.89|12453.73|12453.73|0
1699624800000|2023-11-10 14:00:00|12451.23|12451.23|12444.13|12444.13|12451.23|12451.23|12441.29|12441.29|0
1699625100000|2023-11-10 14:05:00|12445.55|12445.55|12443.74|12443.74|12451.23|12451.23|12443.74|12443.74|0
1699625400000|2023-11-10 14:10:00|12449.42|12449.42|12453.16|12453.16|12455.66|12455.66|12449.42|12449.42|0
1699625700000|2023-11-10 14:15:00|12450.66|12450.66|12442.04|12442.04|12450.66|12450.66|12440.62|12440.62|0
1699626000000|2023-11-10 14:20:00|12443.29|12443.29|12438.52|12438.52|12448.46|12448.46|12438.52|12438.52|0
1699626300000|2023-11-10 14:25:00|12439.77|12439.77|12462.37|12462.37|12463.79|12463.79|12439.77|12439.77|0
1699626600000|2023-11-10 14:30:00|12458.62|12458.62|12449.71|12449.71|12461.63|12461.63|12449.37|12449.37|0
1699626900000|2023-11-10 14:35:00|12446.87|12446.87|12452.51|12452.51|12452.51|12452.51|12431.16|12431.16|0
1699627200000|2023-11-10 14:40:00|12453.41|12453.41|12472.79|12472.79|12475.63|12475.63|12453.41|12453.41|0
1699627500000|2023-11-10 14:45:00|12476.54|12476.54|12471.77|12471.77|12481.87|12481.87|12469.1|12469.1|0
1699627800000|2023-11-10 14:50:00|12472.59|12472.59|12463.9|12463.9|12472.59|12472.59|12463.73|12463.73|0
1699628100000|2023-11-10 14:55:00|12461.06|12461.06|12455.72|12455.72|12461.06|12461.06|12454.3|12454.3|0
1699628400000|2023-11-10 15:00:00|12455.55|12455.55|12428.52|12428.52|12455.55|12455.55|12424.26|12424.26|0
1699628700000|2023-11-10 15:05:00|12429.94|12429.94|12437.44|12437.44|12440.79|12440.79|12425.85|12425.85|0
1699629000000|2023-11-10 15:10:00|12434.94|12434.94|12448.28|12448.28|12453.45|12453.45|12434.94|12434.94|0
1699629300000|2023-11-10 15:15:00|12453.96|12453.96|12440.96|12440.96|12453.96|12453.96|12439.54|12439.54|0
1699629600000|2023-11-10 15:20:00|12436.7|12436.7|12420.51|12420.51|12436.7|12436.7|12420.51|12420.51|0
1699629900000|2023-11-10 15:25:00|12418.02|12418.02|12401.81|12401.81|12420.85|12420.85|12397.9|12397.9|0
1699630200000|2023-11-10 15:30:00|12400.57|12400.57|12400.79|12400.79|12404.88|12404.88|12400.57|12400.57|0
1699630500000|2023-11-10 15:35:00|12399.37|12399.37|12392.04|12392.04|12399.37|12399.37|12389.2|12389.2|0
1699630800000|2023-11-10 15:40:00|12394.54|12394.54|12398.46|12398.46|12398.46|12398.46|12388.86|12388.86|0
1699631100000|2023-11-10 15:45:00|12399.71|12399.71|12417.14|12417.14|12419.98|12419.98|12399.71|12399.71|0
1699631400000|2023-11-10 15:50:00|12412.62|12412.62|12411.98|12411.98|12416.24|12416.24|12409.14|12409.14|0
1699631700000|2023-11-10 15:55:00|12406.98|12406.98|12405.18|12405.18|12410.9|12410.9|12403.93|12403.93|0
1699632000000|2023-11-10 16:00:00|12406.43|12406.43|12437.34|12437.34|12438.59|12438.59|12406.43|12406.43|0
1699632300000|2023-11-10 16:05:00|12438.59|12438.59|12443.2|12443.2|12457.63|12457.63|12438.59|12438.59|0
1699632600000|2023-11-10 16:10:00|12444.62|12444.62|12454.35|12454.35|12454.35|12454.35|12435.61|12435.61|0
1699632900000|2023-11-10 16:15:00|12455.59|12455.59|12458.42|12458.42|12463.76|12463.76|12452.75|12452.75|0
1699633200000|2023-11-10 16:20:00|12457|12457|12455.31|12455.31|12457.8|12457.8|12455.31|12455.31|0
1699633500000|2023-11-10 16:25:00|12453.89|12453.89|12446.45|12446.45|12456.55|12456.55|12445.94|12445.94|0
1699863300000|2023-11-13 08:15:00|12435.99|12435.99|12429.74|12429.74|12439.16|12439.16|12428.49|12428.49|0
1699863600000|2023-11-13 08:20:00|12418.38|12418.38|12414.12|12414.12|12418.38|12418.38|12414.12|12414.12|0
1699863900000|2023-11-13 08:25:00|12405.38|12405.38|12429.4|12429.4|12431.9|12431.9|12405.38|12405.38|0
1699864200000|2023-11-13 08:30:00|12420.78|12420.78|12435.71|12435.71|12435.71|12435.71|12419.36|12419.36|0
1699864500000|2023-11-13 08:35:00|12437.13|12437.13|12438.39|12438.39|12438.39|12438.39|12424.36|12424.36|0
1699864800000|2023-11-13 08:40:00|12443.73|12443.73|12435.11|12435.11|12446.19|12446.19|12432.61|12432.61|0
1699865100000|2023-11-13 08:45:00|12430.85|12430.85|12434.92|12434.92|12436.53|12436.53|12430.66|12430.66|0
1699865400000|2023-11-13 08:50:00|12432.08|12432.08|12444.35|12444.35|12444.35|12444.35|12432.08|12432.08|0
1699865700000|2023-11-13 08:55:00|12445.6|12445.6|12433.9|12433.9|12445.6|12445.6|12431.4|12431.4|0
1699866000000|2023-11-13 09:00:00|12436.74|12436.74|12466.04|12466.04|12475.8|12475.8|12434.24|12434.24|0
1699866300000|2023-11-13 09:05:00|12464.62|12464.62|12471.72|12471.72|12471.72|12471.72|12459.62|12459.62|0
1699866600000|2023-11-13 09:10:00|12478.81|12478.81|12477.39|12477.39|12481.65|12481.65|12477.39|12477.39|0
1699866900000|2023-11-13 09:15:00|12470.3|12470.3|12471.89|12471.89|12474.56|12474.56|12459.88|12459.88|0
1699867200000|2023-11-13 09:20:00|12461.96|12461.96|12456.43|12456.43|12464.79|12464.79|12455.01|12455.01|0
1699867500000|2023-11-13 09:25:00|12455.18|12455.18|12453.32|12453.32|12460.07|12460.07|12453.32|12453.32|0
1699867800000|2023-11-13 09:30:00|12452.07|12452.07|12462.91|12462.91|12464.33|12464.33|12447.81|12447.81|0
1699868100000|2023-11-13 09:35:00|12464.16|12464.16|12474.49|12474.49|12480.91|12480.91|12464.16|12464.16|0
1699868400000|2023-11-13 09:40:00|12481.59|12481.59|12479.94|12479.94|12481.59|12481.59|12476.25|12476.25|0
1699868700000|2023-11-13 09:45:00|12484.2|12484.2|12478.52|12478.52|12484.2|12484.2|12478.52|12478.52|0
1699869000000|2023-11-13 09:50:00|12472.85|12472.85|12468.59|12468.59|12472.85|12472.85|12464.33|12464.33|0
1699869300000|2023-11-13 09:55:00|12460.07|12460.07|12455.81|12455.81|12460.07|12460.07|12455.81|12455.81|0
1699869600000|2023-11-13 10:00:00|12450.39|12450.39|12442.16|12442.16|12450.39|12450.39|12439.32|12439.32|0
1699869900000|2023-11-13 10:05:00|12435.06|12435.06|12424.82|12424.82|12440.74|12440.74|12424.82|12424.82|0
1699870200000|2023-11-13 10:10:00|12422.36|12422.36|12418.1|12418.1|12422.36|12422.36|12418.1|12418.1|0
1699870500000|2023-11-13 10:15:00|12419.52|12419.52|12409.58|12409.58|12419.52|12419.52|12409.58|12409.58|0
1699870800000|2023-11-13 10:20:00|12403.91|12403.91|12409.36|12409.36|12416.68|12416.68|12403.91|12403.91|0
1699871100000|2023-11-13 10:25:00|12405.1|12405.1|12407.94|12407.94|12407.94|12407.94|12405.1|12405.1|0
1699871400000|2023-11-13 10:30:00|12409.36|12409.36|12408.45|12408.45|12413.45|12413.45|12408.11|12408.11|0
1699871700000|2023-11-13 10:35:00|12401.36|12401.36|12383.84|12383.84|12401.36|12401.36|12383.84|12383.84|0
1699872000000|2023-11-13 10:40:00|12386.68|12386.68|12409.48|12409.48|12409.48|12409.48|12386.68|12386.68|0
1699872300000|2023-11-13 10:45:00|12406.64|12406.64|12396.99|12396.99|12412.15|12412.15|12395.74|12395.74|0
1699872600000|2023-11-13 10:50:00|12393.24|12393.24|12385.75|12385.75|12393.24|12393.24|12381.49|12381.49|0
1699872900000|2023-11-13 10:55:00|12388.25|12388.25|12389.33|12389.33|12389.67|12389.67|12386.83|12386.83|0
1699873200000|2023-11-13 11:00:00|12393.59|12393.59|12399.15|12399.15|12399.15|12399.15|12393.59|12393.59|0
1699873500000|2023-11-13 11:05:00|12401.99|12401.99|12397.21|12397.21|12402.21|12402.21|12397.21|12397.21|0
1699873800000|2023-11-13 11:10:00|12394.37|12394.37|12396.13|12396.13|12398.63|12398.63|12394.37|12394.37|0
1699874100000|2023-11-13 11:15:00|12394.71|12394.71|12393.89|12393.89|12397.21|12397.21|12386.88|12386.88|0
1699874400000|2023-11-13 11:20:00|12392.47|12392.47|12392.47|12392.47|12392.47|12392.47|12392.47|12392.47|0
1699874700000|2023-11-13 11:25:00|12393.89|12393.89|12381.23|12381.23|12393.89|12393.89|12381.23|12381.23|0
1699875000000|2023-11-13 11:30:00|12383.73|12383.73|12378.76|12378.76|12383.73|12383.73|12378.76|12378.76|0
1699875300000|2023-11-13 11:35:00|12376.26|12376.26|12372.68|12372.68|12377.68|12377.68|12372.68|12372.68|0
1699875600000|2023-11-13 11:40:00|12370.19|12370.19|12373.93|12373.93|12373.93|12373.93|12370.19|12370.19|0
1699875900000|2023-11-13 11:45:00|12371.44|12371.44|12372.35|12372.35|12372.35|12372.35|12367.35|12367.35|0
1699876200000|2023-11-13 11:50:00|12375.18|12375.18|12370.93|12370.93|12375.18|12375.18|12370.93|12370.93|0
1699876500000|2023-11-13 11:55:00|12367.18|12367.18|12369.85|12369.85|12373.6|12373.6|12367.18|12367.18|0
1699876800000|2023-11-13 12:00:00|12371.27|12371.27|12363.28|12363.28|12371.27|12371.27|12363.28|12363.28|0
1699877100000|2023-11-13 12:05:00|12364.7|12364.7|12367.53|12367.53|12367.53|12367.53|12364.7|12364.7|0
1699877400000|2023-11-13 12:10:00|12363.79|12363.79|12347.81|12347.81|12363.79|12363.79|12347.81|12347.81|0
1699878000000|2023-11-13 12:20:00|12346.56|12346.56|12347.98|12347.98|12347.98|12347.98|12346.56|12346.56|0
1699878300000|2023-11-13 12:25:00|12345.48|12345.48|12350.65|12350.65|12350.65|12350.65|12345.48|12345.48|0
1699878600000|2023-11-13 12:30:00|12353.15|12353.15|12351.73|12351.73|12353.15|12353.15|12351.73|12351.73|0
1699879200000|2023-11-13 12:40:00|12348.89|12348.89|12344.63|12344.63|12348.89|12348.89|12343.21|12343.21|0
1699879500000|2023-11-13 12:45:00|12340.88|12340.88|12339.63|12339.63|12340.88|12340.88|12338.38|12338.38|0
1699879800000|2023-11-13 12:50:00|12340.88|12340.88|12337.82|12337.82|12340.88|12340.88|12337.13|12337.13|0
1699880100000|2023-11-13 12:55:00|12333.56|12333.56|12334.42|12334.42|12336.06|12336.06|12333.19|12333.19|0
1699880400000|2023-11-13 13:00:00|12328.74|12328.74|12341.42|12341.42|12341.42|12341.42|12328.74|12328.74|0
1699880700000|2023-11-13 13:05:00|12342.84|12342.84|12342.84|12342.84|12342.84|12342.84|12342.84|12342.84|0
1699881000000|2023-11-13 13:10:00|12347.84|12347.84|12345.56|12345.56|12348.4|12348.4|12345.56|12345.56|0
1699881300000|2023-11-13 13:15:00|12346.98|12346.98|12358.73|12358.73|12359.98|12359.98|12346.98|12346.98|0
1699881600000|2023-11-13 13:20:00|12364.41|12364.41|12366.91|12366.91|12369.41|12369.41|12364.41|12364.41|0
1699881900000|2023-11-13 13:25:00|12365.66|12365.66|12364.41|12364.41|12365.66|12365.66|12364.41|12364.41|0
1699882200000|2023-11-13 13:30:00|12367.25|12367.25|12381.72|12381.72|12381.72|12381.72|12362.25|12362.25|0
1699882500000|2023-11-13 13:35:00|12378.88|12378.88|12366.96|12366.96|12379.78|12379.78|12366.96|12366.96|0
1699882800000|2023-11-13 13:40:00|12364.46|12364.46|12365.88|12365.88|12365.88|12365.88|12364.46|12364.46|0
1699883100000|2023-11-13 13:45:00|12364.46|12364.46|12365.7|12365.7|12367.3|12367.3|12362.3|12362.3|0
1699883400000|2023-11-13 13:50:00|12364.45|12364.45|12367.51|12367.51|12367.51|12367.51|12363.76|12363.76|0
1699883700000|2023-11-13 13:55:00|12366.09|12366.09|12362.61|12362.61|12367.32|12367.32|12358.95|12358.95|0
1699884000000|2023-11-13 14:00:00|12365.11|12365.11|12372.42|12372.42|12372.42|12372.42|12365.11|12365.11|0
1699884300000|2023-11-13 14:05:00|12373.67|12373.67|12368.17|12368.17|12377.42|12377.42|12368.17|12368.17|0
1699884600000|2023-11-13 14:10:00|12369.07|12369.07|12367.82|12367.82|12369.07|12369.07|12364.98|12364.98|0
1699884900000|2023-11-13 14:15:00|12371.57|12371.57|12372.99|12372.99|12374.41|12374.41|12370.15|12370.15|0
1699885200000|2023-11-13 14:20:00|12372.17|12372.17|12370.75|12370.75|12372.17|12372.17|12370.75|12370.75|0
1699885500000|2023-11-13 14:25:00|12372|12372|12397.52|12397.52|12397.52|12397.52|12370.58|12370.58|0
1699885800000|2023-11-13 14:30:00|12400.36|12400.36|12401.46|12401.46|12422.98|12422.98|12400.36|12400.36|0
1699886100000|2023-11-13 14:35:00|12398.96|12398.96|12404.12|12404.12|12404.12|12404.12|12398.96|12398.96|0
1699886400000|2023-11-13 14:40:00|12405.37|12405.37|12415.53|12415.53|12418.71|12418.71|12405.37|12405.37|0
1699886700000|2023-11-13 14:45:00|12416.78|12416.78|12407.36|12407.36|12420.87|12420.87|12406.85|12406.85|0
1699887000000|2023-11-13 14:50:00|12404.53|12404.53|12398.14|12398.14|12404.53|12404.53|12396.72|12396.72|0
1699887300000|2023-11-13 14:55:00|12399.39|12399.39|12384.57|12384.57|12399.39|12399.39|12380.82|12380.82|0
1699887600000|2023-11-13 15:00:00|12383.15|12383.15|12392.65|12392.65|12392.65|12392.65|12370.97|12370.97|0
1699887900000|2023-11-13 15:05:00|12391.41|12391.41|12379.79|12379.79|12394|12394|12378.54|12378.54|0
1699888200000|2023-11-13 15:10:00|12381.02|12381.02|12392.78|12392.78|12392.78|12392.78|12376.36|12376.36|0
1699888500000|2023-11-13 15:15:00|12391.36|12391.36|12395.79|12395.79|12397.21|12397.21|12383.86|12383.86|0
1699888800000|2023-11-13 15:20:00|12393.29|12393.29|12393.46|12393.46|12397.55|12397.55|12390.62|12390.62|0
1699889100000|2023-11-13 15:25:00|12390.96|12390.96|12411.74|12411.74|12412.99|12412.99|12390.96|12390.96|0
1699889400000|2023-11-13 15:30:00|12410.51|12410.51|12420.01|12420.01|12421.26|12421.26|12409.69|12409.69|0
1699889700000|2023-11-13 15:35:00|12416.26|12416.26|12412.17|12412.17|12420.01|12420.01|12412.17|12412.17|0
1699890000000|2023-11-13 15:40:00|12416.43|12416.43|12406.83|12406.83|12418.93|12418.93|12405.58|12405.58|0
1699890300000|2023-11-13 15:45:00|12403.21|12403.21|12404.12|12404.12|12407.86|12407.86|12401.27|12401.27|0
1699890600000|2023-11-13 15:50:00|12401.62|12401.62|12412.13|12412.13|12412.95|12412.95|12401.62|12401.62|0
1699890900000|2023-11-13 15:55:00|12414.96|12414.96|12409.07|12409.07|12416|12416|12406.4|12406.4|0
1699891200000|2023-11-13 16:00:00|12415.4|12415.4|12422.51|12422.51|12425.17|12425.17|12415.4|12415.4|0
1699891500000|2023-11-13 16:05:00|12421.26|12421.26|12411.16|12411.16|12421.26|12421.26|12411.16|12411.16|0
1699891800000|2023-11-13 16:10:00|12412.41|12412.41|12422.42|12422.42|12423.67|12423.67|12412.41|12412.41|0
1699892100000|2023-11-13 16:15:00|12424.06|12424.06|12426.04|12426.04|12428.54|12428.54|12424.06|12424.06|0
1699892400000|2023-11-13 16:20:00|12421.78|12421.78|12417.32|12417.32|12424.85|12424.85|12417.32|12417.32|0
1699892700000|2023-11-13 16:25:00|12418.74|12418.74|12432.29|12432.29|12432.29|12432.29|12417.15|12417.15|0
1699949700000|2023-11-14 08:15:00|12440.82|12440.82|12449.58|12449.58|12454.17|12454.17|12440.82|12440.82|0
1699950000000|2023-11-14 08:20:00|12452.04|12452.04|12456.54|12456.54|12456.71|12456.71|12452.04|12452.04|0
1699950300000|2023-11-14 08:25:00|12460.8|12460.8|12466.64|12466.64|12466.64|12466.64|12457.22|12457.22|0
1699950600000|2023-11-14 08:30:00|12469.48|12469.48|12470.8|12470.8|12481.45|12481.45|12465.88|12465.88|0
1699950900000|2023-11-14 08:35:00|12471.21|12471.21|12462.93|12462.93|12471.21|12471.21|12455.61|12455.61|0
1699951200000|2023-11-14 08:40:00|12460.88|12460.88|12449.96|12449.96|12464.5|12464.5|12447.12|12447.12|0
1699951500000|2023-11-14 08:45:00|12445.71|12445.71|12469.5|12469.5|12469.5|12469.5|12443.22|12443.22|0
1699951800000|2023-11-14 08:50:00|12470.75|12470.75|12474.44|12474.44|12481.03|12481.03|12470.75|12470.75|0
1699952100000|2023-11-14 08:55:00|12475.69|12475.69|12489.42|12489.42|12490.84|12490.84|12475.69|12475.69|0
1699952400000|2023-11-14 09:00:00|12485.16|12485.16|12483.57|12483.57|12486.24|12486.24|12482.16|12482.16|0
1699952700000|2023-11-14 09:05:00|12484.82|12484.82|12493|12493|12494.42|12494.42|12484.82|12484.82|0
1699953000000|2023-11-14 09:10:00|12495.84|12495.84|12502.24|12502.24|12503.83|12503.83|12495.84|12495.84|0
1699953300000|2023-11-14 09:15:00|12500.82|12500.82|12511.67|12511.67|12511.67|12511.67|12499.57|12499.57|0
1699953600000|2023-11-14 09:20:00|12510.25|12510.25|12520.82|12520.82|12528.14|12528.14|12510.25|12510.25|0
1699953900000|2023-11-14 09:25:00|12525.34|12525.34|12509.42|12509.42|12525.34|12525.34|12509.42|12509.42|0
1699954200000|2023-11-14 09:30:00|12501.92|12501.92|12501.92|12501.92|12504.42|12504.42|12501.92|12501.92|0
1699954500000|2023-11-14 09:35:00|12504.38|12504.38|12516.54|12516.54|12521.54|12521.54|12498.71|12498.71|0
1699954800000|2023-11-14 09:40:00|12512.79|12512.79|12510.29|12510.29|12512.79|12512.79|12510.29|12510.29|0
1699955100000|2023-11-14 09:45:00|12513.13|12513.13|12508.21|12508.21|12513.13|12513.13|12508.21|12508.21|0
1699955400000|2023-11-14 09:50:00|12509.46|12509.46|12511.51|12511.51|12511.51|12511.51|12509.46|12509.46|0
1699955700000|2023-11-14 09:55:00|12516.02|12516.02|12523.46|12523.46|12523.46|12523.46|12513.52|12513.52|0
1699956000000|2023-11-14 10:00:00|12527.21|12527.21|12529.79|12529.79|12530.05|12530.05|12523.29|12523.29|0
1699956300000|2023-11-14 10:05:00|12528.97|12528.97|12513.65|12513.65|12528.97|12528.97|12513.65|12513.65|0
1699956600000|2023-11-14 10:10:00|12513.24|12513.24|12521.25|12521.25|12522.67|12522.67|12513.24|12513.24|0
1699956900000|2023-11-14 10:15:00|12519.83|12519.83|12526.86|12526.86|12526.86|12526.86|12519.83|12519.83|0
1699957200000|2023-11-14 10:20:00|12528.11|12528.11|12525.71|12525.71|12528.11|12528.11|12525.63|12525.63|0
1699957500000|2023-11-14 10:25:00|12522.84|12522.84|12523.86|12523.86|12530.95|12530.95|12520.13|12520.13|0
1699957800000|2023-11-14 10:30:00|12520.11|12520.11|12515.95|12515.95|12521.34|12521.34|12514.31|12514.31|0
1699958100000|2023-11-14 10:35:00|12516.36|12516.36|12524.37|12524.37|12524.37|12524.37|12516.36|12516.36|0
1699958400000|2023-11-14 10:40:00|12522.72|12522.72|12513.86|12513.86|12524.37|12524.37|12511.81|12511.81|0
1699958700000|2023-11-14 10:45:00|12514.27|12514.27|12507.48|12507.48|12514.27|12514.27|12507.48|12507.48|0
1699959000000|2023-11-14 10:50:00|12506.06|12506.06|12502.93|12502.93|12511.77|12511.77|12502.51|12502.51|0
1699959300000|2023-11-14 10:55:00|12503.34|12503.34|12497.77|12497.77|12507.1|12507.1|12497.77|12497.77|0
1699959600000|2023-11-14 11:00:00|12498.67|12498.67|12501.7|12501.7|12503.12|12503.12|12497.42|12497.42|0
1699959900000|2023-11-14 11:05:00|12504.54|12504.54|12486.02|12486.02|12504.54|12504.54|12486.02|12486.02|0
1699960500000|2023-11-14 11:15:00|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|0
1699960800000|2023-11-14 11:20:00|12492.27|12492.27|12492.22|12492.22|12492.27|12492.27|12485.68|12485.68|0
1699961100000|2023-11-14 11:25:00|12483.7|12483.7|12481.03|12481.03|12489.38|12489.38|12478.02|12478.02|0
1699961400000|2023-11-14 11:30:00|12478.98|12478.98|12478.98|12478.98|12478.98|12478.98|12478.98|12478.98|0
1699961700000|2023-11-14 11:35:00|12483.24|12483.24|12483.07|12483.07|12483.24|12483.24|12481.82|12481.82|0
1699962000000|2023-11-14 11:40:00|12476.65|12476.65|12481.2|12481.2|12481.2|12481.2|12476.2|12476.2|0
1699962300000|2023-11-14 11:45:00|12477.45|12477.45|12473.74|12473.74|12477.45|12477.45|12473.74|12473.74|0
1699962600000|2023-11-14 11:50:00|12475.16|12475.16|12458.56|12458.56|12479.32|12479.32|12458.56|12458.56|0
1699962900000|2023-11-14 11:55:00|12462.17|12462.17|12452.62|12452.62|12462.17|12462.17|12447.69|12447.69|0
1699963200000|2023-11-14 12:00:00|12456.32|12456.32|12445.57|12445.57|12456.32|12456.32|12445.57|12445.57|0
1699963500000|2023-11-14 12:05:00|12444.15|12444.15|12440.49|12440.49|12444.15|12444.15|12436.83|12436.83|0
1699963800000|2023-11-14 12:10:00|12439.07|12439.07|12443.61|12443.61|12446.17|12446.17|12439.07|12439.07|0
1699964100000|2023-11-14 12:15:00|12445.02|12445.02|12451.51|12451.51|12456.31|12456.31|12445.02|12445.02|0
1699964400000|2023-11-14 12:20:00|12449.02|12449.02|12429.13|12429.13|12449.02|12449.02|12429.13|12429.13|0
1699964700000|2023-11-14 12:25:00|12430.55|12430.55|12430.55|12430.55|12432.14|12432.14|12428.05|12428.05|0
1699965000000|2023-11-14 12:30:00|12429.32|12429.32|12433.07|12433.07|12433.07|12433.07|12429.32|12429.32|0
1699965300000|2023-11-14 12:35:00|12435.56|12435.56|12435.56|12435.56|12436.98|12436.98|12435.56|12435.56|0
1699965600000|2023-11-14 12:40:00|12435.98|12435.98|12429.97|12429.97|12437.22|12437.22|12429.97|12429.97|0
1699965900000|2023-11-14 12:45:00|12422.88|12422.88|12424.47|12424.47|12428.72|12428.72|12422.88|12422.88|0
1699966200000|2023-11-14 12:50:00|12425.37|12425.37|12427.01|12427.01|12427.01|12427.01|12425.37|12425.37|0
1699966500000|2023-11-14 12:55:00|12422.01|12422.01|12421.98|12421.98|12423.4|12423.4|12415.91|12415.91|0
1699966800000|2023-11-14 13:00:00|12425.73|12425.73|12433.34|12433.34|12433.34|12433.34|12425.73|12425.73|0
1699967100000|2023-11-14 13:05:00|12431.92|12431.92|12430.67|12430.67|12433.51|12433.51|12430.67|12430.67|0
1699967400000|2023-11-14 13:10:00|12433.17|12433.17|12432.09|12432.09|12433.17|12433.17|12430.67|12430.67|0
1699967700000|2023-11-14 13:15:00|12430.67|12430.67|12418.06|12418.06|12432.09|12432.09|12415.74|12415.74|0
1699968000000|2023-11-14 13:20:00|12425.16|12425.16|12429.08|12429.08|12429.08|12429.08|12425.16|12425.16|0
1699968300000|2023-11-14 13:25:00|12426.24|12426.24|12437.56|12437.56|12437.56|12437.56|12423.4|12423.4|0
1699968600000|2023-11-14 13:30:00|12434.72|12434.72|12518.78|12518.78|12561.73|12561.73|12434.72|12434.72|0
1699968900000|2023-11-14 13:35:00|12523.04|12523.04|12539.01|12539.01|12564.71|12564.71|12523.04|12523.04|0
1699969200000|2023-11-14 13:40:00|12539.91|12539.91|12549.06|12549.06|12570.8|12570.8|12539.91|12539.91|0
1699969500000|2023-11-14 13:45:00|12559|12559|12599.32|12599.32|12601.23|12601.23|12556.16|12556.16|0
1699969800000|2023-11-14 13:50:00|12596.49|12596.49|12633.5|12633.5|12634.58|12634.58|12596.49|12596.49|0
1699970100000|2023-11-14 13:55:00|12634.75|12634.75|12647.57|12647.57|12649.9|12649.9|12631.06|12631.06|0
1699970400000|2023-11-14 14:00:00|12644.74|12644.74|12641.33|12641.33|12652.76|12652.76|12634.07|12634.07|0
1699970700000|2023-11-14 14:05:00|12642.75|12642.75|12623.34|12623.34|12642.75|12642.75|12623.34|12623.34|0
1699971000000|2023-11-14 14:10:00|12625.84|12625.84|12628.54|12628.54|12631.01|12631.01|12623.17|12623.17|0
1699971300000|2023-11-14 14:15:00|12627.13|12627.13|12633.47|12633.47|12636.89|12636.89|12624.29|12624.29|0
1699971600000|2023-11-14 14:20:00|12635.97|12635.97|12634.03|12634.03|12635.97|12635.97|12626.03|12626.03|0
1699971900000|2023-11-14 14:25:00|12631.19|12631.19|12641.52|12641.52|12641.69|12641.69|12627.1|12627.1|0
1699972200000|2023-11-14 14:30:00|12642.94|12642.94|12651.53|12651.53|12660.77|12660.77|12642.94|12642.94|0
1699972500000|2023-11-14 14:35:00|12652.78|12652.78|12661.74|12661.74|12668.5|12668.5|12652.78|12652.78|0
1699972800000|2023-11-14 14:40:00|12657.48|12657.48|12644.01|12644.01|12658.9|12658.9|12644.01|12644.01|0
1699973100000|2023-11-14 14:45:00|12642.59|12642.59|12641.95|12641.95|12651.54|12651.54|12641.95|12641.95|0
1699973400000|2023-11-14 14:50:00|12643.36|12643.36|12627.21|12627.21|12643.36|12643.36|12625.12|12625.12|0
1699973700000|2023-11-14 14:55:00|12631.47|12631.47|12643.78|12643.78|12646.62|12646.62|12624.37|12624.37|0
1699974000000|2023-11-14 15:00:00|12645.2|12645.2|12644.61|12644.61|12646.21|12646.21|12632.98|12632.98|0
1699974300000|2023-11-14 15:05:00|12642.11|12642.11|12652.07|12652.07|12652.07|12652.07|12642.11|12642.11|0
1699974600000|2023-11-14 15:10:00|12653.32|12653.32|12653.11|12653.11|12662.02|12662.02|12653.11|12653.11|0
1699974900000|2023-11-14 15:15:00|12652.29|12652.29|12654.51|12654.51|12656.36|12656.36|12642.11|12642.11|0
1699975200000|2023-11-14 15:20:00|12655.76|12655.76|12670.35|12670.35|12670.35|12670.35|12653.09|12653.09|0
1699975500000|2023-11-14 15:25:00|12671.77|12671.77|12677.03|12677.03|12678.86|12678.86|12670.35|12670.35|0
1699975800000|2023-11-14 15:30:00|12678.28|12678.28|12669.1|12669.1|12678.28|12678.28|12662.51|12662.51|0
1699976100000|2023-11-14 15:35:00|12673.35|12673.35|12683.8|12683.8|12688.9|12688.9|12668.74|12668.74|0
1699976400000|2023-11-14 15:40:00|12686.51|12686.51|12665.68|12665.68|12686.51|12686.51|12665.68|12665.68|0
1699976700000|2023-11-14 15:45:00|12667.1|12667.1|12671.11|12671.11|12673.37|12673.37|12665.78|12665.78|0
1699977000000|2023-11-14 15:50:00|12668.62|12668.62|12664.51|12664.51|12669.87|12669.87|12656.5|12656.5|0
1699977300000|2023-11-14 15:55:00|12663.09|12663.09|12670.41|12670.41|12672.26|12672.26|12663.09|12663.09|0
1699977600000|2023-11-14 16:00:00|12674.67|12674.67|12693.92|12693.92|12695.17|12695.17|12674.67|12674.67|0
1699977900000|2023-11-14 16:05:00|12696.42|12696.42|12704.41|12704.41|12705.83|12705.83|12695.17|12695.17|0
1699978200000|2023-11-14 16:10:00|12703.16|12703.16|12708.63|12708.63|12711.35|12711.35|12696.4|12696.4|0
1699978500000|2023-11-14 16:15:00|12709.45|12709.45|12738.81|12738.81|12738.81|12738.81|12709.45|12709.45|0
1699978800000|2023-11-14 16:20:00|12736.31|12736.31|12756.49|12756.49|12756.49|12756.49|12733.47|12733.47|0
1699979100000|2023-11-14 16:25:00|12753.65|12753.65|12756.5|12756.5|12759.14|12759.14|12748.73|12748.73|0
1700036100000|2023-11-15 08:15:00|12837.61|12837.61|12880.31|12880.31|12882.75|12882.75|12837.61|12837.61|0
1700036400000|2023-11-15 08:20:00|12891.66|12891.66|12880.08|12880.08|12907.28|12907.28|12875.82|12875.82|0
1700036700000|2023-11-15 08:25:00|12882.92|12882.92|12889|12889|12893.59|12893.59|12880.25|12880.25|0
1700037000000|2023-11-15 08:30:00|12891.5|12891.5|12895.35|12895.35|12900.01|12900.01|12891.5|12891.5|0
1700037300000|2023-11-15 08:35:00|12902.45|12902.45|12923.59|12923.59|12935.86|12935.86|12902.45|12902.45|0
1700037600000|2023-11-15 08:40:00|12933.53|12933.53|12955.05|12955.05|12955.05|12955.05|12933.53|12933.53|0
1700037900000|2023-11-15 08:45:00|12958.8|12958.8|12973.06|12973.06|12973.06|12973.06|12958.8|12958.8|0
1700038200000|2023-11-15 08:50:00|12974.29|12974.29|13048.5|13048.5|13048.5|13048.5|12974.29|12974.29|0
1700038500000|2023-11-15 08:55:00|13057.02|13057.02|13087.12|13087.12|13087.12|13087.12|13057.02|13057.02|0
1700038800000|2023-11-15 09:00:00|13094.21|13094.21|13114.79|13114.79|13121.38|13121.38|13094.21|13094.21|0
1700039100000|2023-11-15 09:05:00|13117.29|13117.29|13122.55|13122.55|13141.57|13141.57|13117.29|13117.29|0
1700039400000|2023-11-15 09:10:00|13124.36|13124.36|13100.57|13100.57|13124.36|13124.36|13100.57|13100.57|0
1700039700000|2023-11-15 09:15:00|13101.99|13101.99|13076.51|13076.51|13112.89|13112.89|13073.67|13073.67|0
1700040000000|2023-11-15 09:20:00|13072.89|13072.89|13092.42|13092.42|13092.42|13092.42|13066.13|13066.13|0
1700040300000|2023-11-15 09:25:00|13089.59|13089.59|13086.75|13086.75|13092.08|13092.08|13070.05|13070.05|0
1700040600000|2023-11-15 09:30:00|13092.42|13092.42|13071.59|13071.59|13092.42|13092.42|13070.17|13070.17|0
1700040900000|2023-11-15 09:35:00|13066.59|13066.59|13064.1|13064.1|13073.18|13073.18|13058.42|13058.42|0
1700041200000|2023-11-15 09:40:00|13066.59|13066.59|13047.74|13047.74|13066.59|13066.59|13045.07|13045.07|0
1700041500000|2023-11-15 09:45:00|13051.49|13051.49|13031.56|13031.56|13058.25|13058.25|13031.56|13031.56|0
1700041800000|2023-11-15 09:50:00|13034.28|13034.28|13030.32|13030.32|13044.78|13044.78|13027.48|13027.48|0
1700042100000|2023-11-15 09:55:00|13033.16|13033.16|13047.35|13047.35|13047.35|13047.35|13033.16|13033.16|0
1700042400000|2023-11-15 10:00:00|13044.51|13044.51|13033.62|13033.62|13045.76|13045.76|13033.62|13033.62|0
1700042700000|2023-11-15 10:05:00|13030.78|13030.78|13030.95|13030.95|13045.72|13045.72|13028.29|13028.29|0
1700043000000|2023-11-15 10:10:00|13034.7|13034.7|13036.46|13036.46|13038.79|13038.79|13029.37|13029.37|0
1700043300000|2023-11-15 10:15:00|13037.88|13037.88|13032.16|13032.16|13037.88|13037.88|13018.65|13018.65|0
1700043600000|2023-11-15 10:20:00|13029.66|13029.66|13025.57|13025.57|13029.66|13029.66|13018.08|13018.08|0
1700043900000|2023-11-15 10:25:00|13026.99|13026.99|13021|13021|13030|13030|13017.25|13017.25|0
1700044200000|2023-11-15 10:30:00|13022.42|13022.42|13030.75|13030.75|13030.75|13030.75|13020.09|13020.09|0
1700044500000|2023-11-15 10:35:00|13033.59|13033.59|13037.34|13037.34|13045.34|13045.34|13033.59|13033.59|0
1700044800000|2023-11-15 10:40:00|13038.76|13038.76|13030.73|13030.73|13040.18|13040.18|13030.73|13030.73|0
1700045100000|2023-11-15 10:45:00|13025.06|13025.06|13021.31|13021.31|13025.06|13025.06|13021.14|13021.14|0
1700045400000|2023-11-15 10:50:00|13022.73|13022.73|13036.33|13036.33|13039|13039|13022.73|13022.73|0
1700045700000|2023-11-15 10:55:00|13038.83|13038.83|13033.16|13033.16|13044.51|13044.51|13033.16|13033.16|0
1700046000000|2023-11-15 11:00:00|13031.35|13031.35|13028.68|13028.68|13034.02|13034.02|13028.68|13028.68|0
1700046300000|2023-11-15 11:05:00|13027.26|13027.26|13027.33|13027.33|13027.33|13027.33|13021.58|13021.58|0
1700046600000|2023-11-15 11:10:00|13028.58|13028.58|13034.09|13034.09|13038.18|13038.18|13024.49|13024.49|0
1700046900000|2023-11-15 11:15:00|13032.67|13032.67|13039.67|13039.67|13039.67|13039.67|13031.25|13031.25|0
1700047200000|2023-11-15 11:20:00|13042.54|13042.54|13042.37|13042.37|13042.54|13042.54|13039.7|13039.7|0
1700047500000|2023-11-15 11:25:00|13046.63|13046.63|13051.27|13051.27|13052.69|13052.69|13046.63|13046.63|0
1700047800000|2023-11-15 11:30:00|13052.52|13052.52|13062.51|13062.51|13065.18|13065.18|13052.52|13052.52|0
1700048100000|2023-11-15 11:35:00|13056.83|13056.83|13058.25|13058.25|13059.67|13059.67|13056.83|13056.83|0
1700048400000|2023-11-15 11:40:00|13059.5|13059.5|13059.5|13059.5|13059.5|13059.5|13059.5|13059.5|0
1700048700000|2023-11-15 11:45:00|13062|13062|13060.07|13060.07|13068.59|13068.59|13056.15|13056.15|0
1700049000000|2023-11-15 11:50:00|13062.57|13062.57|13061.45|13061.45|13065.75|13065.75|13057.57|13057.57|0
1700049300000|2023-11-15 11:55:00|13062.87|13062.87|13066.49|13066.49|13066.49|13066.49|13062.87|13062.87|0
1700049600000|2023-11-15 12:00:00|13069.33|13069.33|13050.54|13050.54|13070.41|13070.41|13046.62|13046.62|0
1700049900000|2023-11-15 12:05:00|13047.7|13047.7|13023.2|13023.2|13048.52|13048.52|13023.2|13023.2|0
1700050200000|2023-11-15 12:10:00|13024.45|13024.45|13022.2|13022.2|13032.77|13032.77|13022.2|13022.2|0
1700050500000|2023-11-15 12:15:00|13019.71|13019.71|13011.19|13011.19|13021.13|13021.13|13011.19|13011.19|0
1700050800000|2023-11-15 12:20:00|13014.03|13014.03|12986.69|12986.69|13018.12|13018.12|12986.69|12986.69|0
1700051100000|2023-11-15 12:25:00|12982.6|12982.6|12995.43|12995.43|12995.43|12995.43|12981.35|12981.35|0
1700051400000|2023-11-15 12:30:00|12996.85|12996.85|13007.96|13007.96|13007.96|13007.96|12996.85|12996.85|0
1700051700000|2023-11-15 12:35:00|13005.46|13005.46|12995.98|12995.98|13007.96|13007.96|12992.38|12992.38|0
1700052000000|2023-11-15 12:40:00|12993.14|12993.14|12975.25|12975.25|12996.37|12996.37|12973.83|12973.83|0
1700052300000|2023-11-15 12:45:00|12972.41|12972.41|12962.48|12962.48|12973.83|12973.83|12956.8|12956.8|0
1700052600000|2023-11-15 12:50:00|12958.22|12958.22|12961.26|12961.26|12971.2|12971.2|12953.04|12953.04|0
1700052900000|2023-11-15 12:55:00|12957|12957|12946.55|12946.55|12957|12957|12943.71|12943.71|0
1700053200000|2023-11-15 13:00:00|12947.37|12947.37|12946.62|12946.62|12956.56|12956.56|12946.62|12946.62|0
1700053500000|2023-11-15 13:05:00|12943.79|12943.79|12949.08|12949.08|12951.79|12951.79|12943.79|12943.79|0
1700053800000|2023-11-15 13:10:00|12953.34|12953.34|12935.4|12935.4|12956.18|12956.18|12928.64|12928.64|0
1700054100000|2023-11-15 13:15:00|12931.65|12931.65|12924.47|12924.47|12934.15|12934.15|12922.79|12922.79|0
1700054400000|2023-11-15 13:20:00|12921.63|12921.63|12921.63|12921.63|12921.63|12921.63|12919.14|12919.14|0
1700054700000|2023-11-15 13:25:00|12920.73|12920.73|12935.27|12935.27|12935.27|12935.27|12919.83|12919.83|0
1700055000000|2023-11-15 13:30:00|12937.98|12937.98|12891.79|12891.79|12957.41|12957.41|12886.11|12886.11|0
1700055300000|2023-11-15 13:35:00|12890.37|12890.37|12897.3|12897.3|12897.3|12897.3|12885.94|12885.94|0
1700055600000|2023-11-15 13:40:00|12899.8|12899.8|12889.89|12889.89|12903.06|12903.06|12885.97|12885.97|0
1700055900000|2023-11-15 13:45:00|12892.73|12892.73|12893.36|12893.36|12898.25|12898.25|12876.56|12876.56|0
1700056200000|2023-11-15 13:50:00|12891.94|12891.94|12901.94|12901.94|12905.86|12905.86|12890.52|12890.52|0
1700056500000|2023-11-15 13:55:00|12906.94|12906.94|12892.51|12892.51|12906.94|12906.94|12887.91|12887.91|0
1700056800000|2023-11-15 14:00:00|12888.25|12888.25|12893.93|12893.93|12893.93|12893.93|12886.61|12886.61|0
1700057100000|2023-11-15 14:05:00|12891.43|12891.43|12871.13|12871.13|12891.43|12891.43|12871.13|12871.13|0
1700057400000|2023-11-15 14:10:00|12864.03|12864.03|12847.36|12847.36|12864.03|12864.03|12847.36|12847.36|0
1700057700000|2023-11-15 14:15:00|12843.61|12843.61|12839.68|12839.68|12845.03|12845.03|12830.51|12830.51|0
1700058000000|2023-11-15 14:20:00|12838.26|12838.26|12857.27|12857.27|12857.27|12857.27|12836.62|12836.62|0
1700058300000|2023-11-15 14:25:00|12855.85|12855.85|12862.62|12862.62|12867.21|12867.21|12855.85|12855.85|0
1700058600000|2023-11-15 14:30:00|12866.87|12866.87|12872.98|12872.98|12879.92|12879.92|12856.75|12856.75|0
1700058900000|2023-11-15 14:35:00|12871.17|12871.17|12874.86|12874.86|12874.86|12874.86|12860.68|12860.68|0
1700059200000|2023-11-15 14:40:00|12877.7|12877.7|12864.01|12864.01|12880.54|12880.54|12854.02|12854.02|0
1700059500000|2023-11-15 14:45:00|12866.85|12866.85|12919.43|12919.43|12923.52|12923.52|12865.6|12865.6|0
1700059800000|2023-11-15 14:50:00|12920.85|12920.85|12894.84|12894.84|12924.94|12924.94|12889.67|12889.67|0
1700060100000|2023-11-15 14:55:00|12892|12892|12889.67|12889.67|12903.19|12903.19|12889.16|12889.16|0
1700060400000|2023-11-15 15:00:00|12888.25|12888.25|12910.18|12910.18|12911.09|12911.09|12888|12888|0
1700060700000|2023-11-15 15:05:00|12914.44|12914.44|12909.43|12909.43|12918.7|12918.7|12905.68|12905.68|0
1700061000000|2023-11-15 15:10:00|12910.85|12910.85|12912.67|12912.67|12921.36|12921.36|12910.85|12910.85|0
1700061300000|2023-11-15 15:15:00|12914.09|12914.09|12924.42|12924.42|12928.34|12928.34|12914.09|12914.09|0
1700061600000|2023-11-15 15:20:00|12924.83|12924.83|12922.55|12922.55|12926.95|12926.95|12918.48|12918.48|0
1700061900000|2023-11-15 15:25:00|12921.13|12921.13|12902.58|12902.58|12921.13|12921.13|12902.58|12902.58|0
1700062200000|2023-11-15 15:30:00|12903.83|12903.83|12905.79|12905.79|12911.85|12911.85|12897.5|12897.5|0
1700062500000|2023-11-15 15:35:00|12904.54|12904.54|12889.06|12889.06|12905.79|12905.79|12881.05|12881.05|0
1700062800000|2023-11-15 15:40:00|12894.73|12894.73|12887.25|12887.25|12900.41|12900.41|12885.83|12885.83|0
1700063100000|2023-11-15 15:45:00|12888.67|12888.67|12912.24|12912.24|12913.16|12913.16|12888.67|12888.67|0
1700063400000|2023-11-15 15:50:00|12917.58|12917.58|12914|12914|12917.58|12917.58|12911.16|12911.16|0
1700063700000|2023-11-15 15:55:00|12916.67|12916.67|12922.58|12922.58|12924|12924|12915.42|12915.42|0
1700064000000|2023-11-15 16:00:00|12921.33|12921.33|12922.92|12922.92|12925.59|12925.59|12918.83|12918.83|0
1700064300000|2023-11-15 16:05:00|12921.5|12921.5|12909.88|12909.88|12924.17|12924.17|12909.88|12909.88|0
1700064600000|2023-11-15 16:10:00|12912.38|12912.38|12902.32|12902.32|12914.83|12914.83|12902.32|12902.32|0
1700064900000|2023-11-15 16:15:00|12900.51|12900.51|12893.37|12893.37|12902.52|12902.52|12892.12|12892.12|0
1700065200000|2023-11-15 16:20:00|12894.78|12894.78|12893.85|12893.85|12901.82|12901.82|12893.85|12893.85|0
1700065500000|2023-11-15 16:25:00|12895.1|12895.1|12887.83|12887.83|12895.1|12895.1|12886.44|12886.44|0
1700122500000|2023-11-16 08:15:00|12890.02|12890.02|12955.71|12955.71|12955.71|12955.71|12870.65|12870.65|0
1700122800000|2023-11-16 08:20:00|12951.96|12951.96|12948.72|12948.72|12955.71|12955.71|12920.5|12920.5|0
1700123100000|2023-11-16 08:25:00|12952.98|12952.98|13012.42|13012.42|13012.42|13012.42|12952.98|12952.98|0
1700123400000|2023-11-16 08:30:00|13009.93|13009.93|12950.08|12950.08|13009.93|13009.93|12950.08|12950.08|0
1700123700000|2023-11-16 08:35:00|12947.24|12947.24|12966.26|12966.26|12969.95|12969.95|12947.24|12947.24|0
1700124000000|2023-11-16 08:40:00|12974.78|12974.78|12962.85|12962.85|12993.23|12993.23|12958.6|12958.6|0
1700124300000|2023-11-16 08:45:00|12965.35|12965.35|12972.21|12972.21|12989.48|12989.48|12965.35|12965.35|0
1700124600000|2023-11-16 08:50:00|12956.59|12956.59|12977.38|12977.38|12983.22|12983.22|12956.59|12956.59|0
1700124900000|2023-11-16 08:55:00|12978.63|12978.63|12977.38|12977.38|12983.05|12983.05|12973.12|12973.12|0
1700125200000|2023-11-16 09:00:00|12978.63|12978.63|12947.51|12947.51|12978.63|12978.63|12947.51|12947.51|0
1700125500000|2023-11-16 09:05:00|12954.6|12954.6|12967.38|12967.38|12984.75|12984.75|12954.6|12954.6|0
1700125800000|2023-11-16 09:10:00|12971.64|12971.64|12936.26|12936.26|12971.64|12971.64|12935.01|12935.01|0
1700126100000|2023-11-16 09:15:00|12935.84|12935.84|12920.05|12920.05|12945.97|12945.97|12914.38|12914.38|0
1700126400000|2023-11-16 09:20:00|12914.38|12914.38|12911.85|12911.85|12915.8|12915.8|12877.44|12877.44|0
1700126700000|2023-11-16 09:25:00|12923.2|12923.2|12903.5|12903.5|12923.2|12923.2|12899.24|12899.24|0
1700127000000|2023-11-16 09:30:00|12898.5|12898.5|12876.63|12876.63|12898.5|12898.5|12876.63|12876.63|0
1700127300000|2023-11-16 09:35:00|12880.88|12880.88|12886.66|12886.66|12895.18|12895.18|12872.84|12872.84|0
1700127600000|2023-11-16 09:40:00|12876.66|12876.66|12874.25|12874.25|12882.99|12882.99|12873.26|12873.26|0
1700127900000|2023-11-16 09:45:00|12872.61|12872.61|12892.73|12892.73|12894.15|12894.15|12858.91|12858.91|0
1700128200000|2023-11-16 09:50:00|12889.89|12889.89|12855.83|12855.83|12889.89|12889.89|12852.99|12852.99|0
1700128500000|2023-11-16 09:55:00|12851.57|12851.57|12817.84|12817.84|12851.57|12851.57|12812.17|12812.17|0
1700128800000|2023-11-16 10:00:00|12820.34|12820.34|12839.37|12839.37|12850.72|12850.72|12820.34|12820.34|0
1700129100000|2023-11-16 10:05:00|12836.53|12836.53|12828.69|12828.69|12838.63|12838.63|12827.27|12827.27|0
1700129400000|2023-11-16 10:10:00|12823.01|12823.01|12816.14|12816.14|12826.07|12826.07|12816.14|12816.14|0
1700129700000|2023-11-16 10:15:00|12818.98|12818.98|12817.56|12817.56|12821.82|12821.82|12809.04|12809.04|0
1700130000000|2023-11-16 10:20:00|12822.56|12822.56|12827.89|12827.89|12827.89|12827.89|12816.88|12816.88|0
1700130300000|2023-11-16 10:25:00|12830.73|12830.73|12864.89|12864.89|12865.06|12865.06|12825.05|12825.05|0
1700130600000|2023-11-16 10:30:00|12867.73|12867.73|12868.98|12868.98|12870.4|12870.4|12863.47|12863.47|0
1700130900000|2023-11-16 10:35:00|12861.88|12861.88|12850.99|12850.99|12868.93|12868.93|12850.99|12850.99|0
1700131200000|2023-11-16 10:40:00|12842.47|12842.47|12829.31|12829.31|12842.47|12842.47|12829.31|12829.31|0
1700131500000|2023-11-16 10:45:00|12830.73|12830.73|12801.2|12801.2|12830.73|12830.73|12798.36|12798.36|0
1700131800000|2023-11-16 10:50:00|12798.36|12798.36|12800.86|12800.86|12800.86|12800.86|12792.68|12792.68|0
1700132100000|2023-11-16 10:55:00|12786.67|12786.67|12774.74|12774.74|12788.09|12788.09|12771.56|12771.56|0
1700132400000|2023-11-16 11:00:00|12780.99|12780.99|12770.4|12770.4|12780.99|12780.99|12770.4|12770.4|0
1700132700000|2023-11-16 11:05:00|12769.98|12769.98|12776.17|12776.17|12780.6|12780.6|12764.99|12764.99|0
1700133000000|2023-11-16 11:10:00|12771.91|12771.91|12771.91|12771.91|12771.91|12771.91|12771.91|12771.91|0
1700133300000|2023-11-16 11:15:00|12774.41|12774.41|12772.25|12772.25|12777.25|12777.25|12766.58|12766.58|0
1700133600000|2023-11-16 11:20:00|12770.44|12770.44|12756.13|12756.13|12777.68|12777.68|12754.71|12754.71|0
1700133900000|2023-11-16 11:25:00|12755.31|12755.31|12767.58|12767.58|12768.42|12768.42|12754.71|12754.71|0
1700134200000|2023-11-16 11:30:00|12767.99|12767.99|12766.98|12766.98|12770.04|12770.04|12766.98|12766.98|0
1700134500000|2023-11-16 11:35:00|12766.57|12766.57|12773.25|12773.25|12773.25|12773.25|12762.31|12762.31|0
1700134800000|2023-11-16 11:40:00|12776.09|12776.09|12772.86|12772.86|12777.51|12777.51|12771.96|12771.96|0
1700135100000|2023-11-16 11:45:00|12773.76|12773.76|12768.26|12768.26|12776.26|12776.26|12764|12764|0
1700135400000|2023-11-16 11:50:00|12766.84|12766.84|12768.26|12768.26|12768.26|12768.26|12766.84|12766.84|0
1700135700000|2023-11-16 11:55:00|12772.01|12772.01|12776.45|12776.45|12776.45|12776.45|12770.77|12770.77|0
1700136000000|2023-11-16 12:00:00|12775.55|12775.55|12771.29|12771.29|12776.45|12776.45|12768.45|12768.45|0
1700136300000|2023-11-16 12:05:00|12767.03|12767.03|12758.63|12758.63|12767.03|12767.03|12758.63|12758.63|0
1700136600000|2023-11-16 12:10:00|12754.37|12754.37|12754.56|12754.56|12755.98|12755.98|12753.14|12753.14|0
1700136900000|2023-11-16 12:15:00|12753.31|12753.31|12749.83|12749.83|12753.31|12753.31|12737.23|12737.23|0
1700137200000|2023-11-16 12:20:00|12750.65|12750.65|12749.07|12749.07|12751.9|12751.9|12749.07|12749.07|0
1700137500000|2023-11-16 12:25:00|12749.48|12749.48|12745.22|12745.22|12750.9|12750.9|12745.22|12745.22|0
1700137800000|2023-11-16 12:30:00|12743.8|12743.8|12734.88|12734.88|12743.8|12743.8|12733.12|12733.12|0
1700138100000|2023-11-16 12:35:00|12733.98|12733.98|12732.9|12732.9|12736.3|12736.3|12732.9|12732.9|0
1700138400000|2023-11-16 12:40:00|12735.4|12735.4|12716.03|12716.03|12735.4|12735.4|12716.03|12716.03|0
1700138700000|2023-11-16 12:45:00|12718.87|12718.87|12729.89|12729.89|12732.73|12732.73|12718.87|12718.87|0
1700139000000|2023-11-16 12:50:00|12731.14|12731.14|12727.05|12727.05|12732.39|12732.39|12727.05|12727.05|0
1700139300000|2023-11-16 12:55:00|12722.05|12722.05|12720.8|12720.8|12723.3|12723.3|12717.79|12717.79|0
1700139600000|2023-11-16 13:00:00|12724.55|12724.55|12724.21|12724.21|12727.05|12727.05|12724.21|12724.21|0
1700139900000|2023-11-16 13:05:00|12725.63|12725.63|12720.77|12720.77|12725.63|12725.63|12720.77|12720.77|0
1700140200000|2023-11-16 13:10:00|12723.27|12723.27|12720.6|12720.6|12724.52|12724.52|12720.6|12720.6|0
1700140500000|2023-11-16 13:15:00|12713.51|12713.51|12708.34|12708.34|12713.51|12713.51|12708.34|12708.34|0
1700140800000|2023-11-16 13:20:00|12716.86|12716.86|12735.07|12735.07|12735.07|12735.07|12716.86|12716.86|0
1700141100000|2023-11-16 13:25:00|12740.74|12740.74|12760.17|12760.17|12760.17|12760.17|12740.74|12740.74|0
1700141400000|2023-11-16 13:30:00|12765.85|12765.85|12756.03|12756.03|12776.52|12776.52|12752.11|12752.11|0
1700141700000|2023-11-16 13:35:00|12757.67|12757.67|12759.43|12759.43|12762.1|12762.1|12756.59|12756.59|0
1700142000000|2023-11-16 13:40:00|12758.01|12758.01|12762.27|12762.27|12762.27|12762.27|12758.01|12758.01|0
1700142300000|2023-11-16 13:45:00|12772.03|12772.03|12771.52|12771.52|12774.53|12774.53|12770.27|12770.27|0
1700142600000|2023-11-16 13:50:00|12770.1|12770.1|12759.26|12759.26|12770.1|12770.1|12758.01|12758.01|0
1700142900000|2023-11-16 13:55:00|12760.16|12760.16|12763.18|12763.18|12764.43|12764.43|12760.16|12760.16|0
1700143200000|2023-11-16 14:00:00|12759.43|12759.43|12765.1|12765.1|12767.94|12767.94|12749.27|12749.27|0
1700143500000|2023-11-16 14:05:00|12762.27|12762.27|12767.53|12767.53|12767.53|12767.53|12762.27|12762.27|0
1700143800000|2023-11-16 14:10:00|12766.11|12766.11|12767.53|12767.53|12768.95|12768.95|12766.11|12766.11|0
1700144100000|2023-11-16 14:15:00|12761.28|12761.28|12751.06|12751.06|12766.62|12766.62|12746.97|12746.97|0
1700144400000|2023-11-16 14:20:00|12752.48|12752.48|12747.32|12747.32|12752.48|12752.48|12745.9|12745.9|0
1700144700000|2023-11-16 14:25:00|12742.32|12742.32|12736.47|12736.47|12744.82|12744.82|12729.71|12729.71|0
1700145000000|2023-11-16 14:30:00|12737.89|12737.89|12762.1|12762.1|12762.1|12762.1|12737.89|12737.89|0
1700145300000|2023-11-16 14:35:00|12767.77|12767.77|12756.28|12756.28|12771.88|12771.88|12756.28|12756.28|0
1700145600000|2023-11-16 14:40:00|12758.74|12758.74|12788.84|12788.84|12791|12791|12758.55|12758.55|0
1700145900000|2023-11-16 14:45:00|12790.09|12790.09|12813.56|12813.56|12817.48|12817.48|12790.09|12790.09|0
1700146200000|2023-11-16 14:50:00|12816.06|12816.06|12807.71|12807.71|12816.06|12816.06|12806.29|12806.29|0
1700146500000|2023-11-16 14:55:00|12808.96|12808.96|12814.45|12814.45|12817.51|12817.51|12806.63|12806.63|0
1700146800000|2023-11-16 15:00:00|12812.81|12812.81|12785.63|12785.63|12815.82|12815.82|12775.29|12775.29|0
1700147100000|2023-11-16 15:05:00|12786.88|12786.88|12773.35|12773.35|12790.39|12790.39|12771.93|12771.93|0
1700147400000|2023-11-16 15:10:00|12771.93|12771.93|12763.32|12763.32|12771.93|12771.93|12759.06|12759.06|0
1700147700000|2023-11-16 15:15:00|12761.27|12761.27|12750.62|12750.62|12764.36|12764.36|12750.62|12750.62|0
1700148000000|2023-11-16 15:20:00|12751.87|12751.87|12764.53|12764.53|12765.22|12765.22|12751.87|12751.87|0
1700148300000|2023-11-16 15:25:00|12765.95|12765.95|12768.31|12768.31|12768.31|12768.31|12755.1|12755.1|0
1700148600000|2023-11-16 15:30:00|12763.31|12763.31|12758.87|12758.87|12783.79|12783.79|12758.87|12758.87|0
1700148900000|2023-11-16 15:35:00|12752.62|12752.62|12749.46|12749.46|12756.2|12756.2|12747.13|12747.13|0
1700149200000|2023-11-16 15:40:00|12746.62|12746.62|12732.43|12732.43|12748.04|12748.04|12728.18|12728.18|0
1700149500000|2023-11-16 15:45:00|12733.85|12733.85|12739.36|12739.36|12742.03|12742.03|12732.6|12732.6|0
1700149800000|2023-11-16 15:50:00|12735.1|12735.1|12723.72|12723.72|12737.98|12737.98|12719.97|12719.97|0
1700150100000|2023-11-16 15:55:00|12722.3|12722.3|12703.27|12703.27|12722.3|12722.3|12703.27|12703.27|0
1700150400000|2023-11-16 16:00:00|12704.52|12704.52|12693.9|12693.9|12707.19|12707.19|12690.16|12690.16|0
1700150700000|2023-11-16 16:05:00|12690.15|12690.15|12691.5|12691.5|12694.34|12694.34|12688.4|12688.4|0
1700151000000|2023-11-16 16:10:00|12692.92|12692.92|12691.11|12691.11|12702.51|12702.51|12678.68|12678.68|0
1700151300000|2023-11-16 16:15:00|12693.95|12693.95|12671.23|12671.23|12695.37|12695.37|12671.23|12671.23|0
1700151600000|2023-11-16 16:20:00|12672.48|12672.48|12660|12660|12672.48|12672.48|12655.91|12655.91|0
1700151900000|2023-11-16 16:25:00|12661.42|12661.42|12653.45|12653.45|12665.39|12665.39|12653.45|12653.45|0
1700208900000|2023-11-17 08:15:00|12772.91|12772.91|12767.23|12767.23|12774.33|12774.33|12767.23|12767.23|0
1700209200000|2023-11-17 08:20:00|12771.75|12771.75|12780.66|12780.66|12780.66|12780.66|12771.75|12771.75|0
1700209500000|2023-11-17 08:25:00|12783.16|12783.16|12816.61|12816.61|12816.61|12816.61|12780.66|12780.66|0
1700209800000|2023-11-17 08:30:00|12812.86|12812.86|12816.9|12816.9|12822.06|12822.06|12807.52|12807.52|0
1700210100000|2023-11-17 08:35:00|12814.06|12814.06|12817.93|12817.93|12817.93|12817.93|12796.64|12796.64|0
1700210400000|2023-11-17 08:40:00|12822.19|12822.19|12841.04|12841.04|12842.8|12842.8|12822.19|12822.19|0
1700210700000|2023-11-17 08:45:00|12849.56|12849.56|12831.04|12831.04|12849.56|12849.56|12829.62|12829.62|0
1700211000000|2023-11-17 08:50:00|12836.72|12836.72|12847.74|12847.74|12847.74|12847.74|12836.72|12836.72|0
1700211300000|2023-11-17 08:55:00|12848.99|12848.99|12846.66|12846.66|12851.83|12851.83|12844.16|12844.16|0
1700211600000|2023-11-17 09:00:00|12848.08|12848.08|12858.41|12858.41|12861.25|12861.25|12848.08|12848.08|0
1700211900000|2023-11-17 09:05:00|12854.16|12854.16|12847.3|12847.3|12854.57|12854.57|12846.05|12846.05|0
1700212200000|2023-11-17 09:10:00|12855.82|12855.82|12854.47|12854.47|12855.82|12855.82|12843.46|12843.46|0
1700212500000|2023-11-17 09:15:00|12857.31|12857.31|12847.89|12847.89|12862.65|12862.65|12845.05|12845.05|0
1700212800000|2023-11-17 09:20:00|12843.63|12843.63|12843.63|12843.63|12843.63|12843.63|12843.63|12843.63|0
1700213100000|2023-11-17 09:25:00|12847.89|12847.89|12840.91|12840.91|12847.89|12847.89|12840.91|12840.91|0
1700213400000|2023-11-17 09:30:00|12842.33|12842.33|12840|12840|12842.67|12842.67|12839.83|12839.83|0
1700213700000|2023-11-17 09:35:00|12838.59|12838.59|12834.67|12834.67|12840|12840|12831.66|12831.66|0
1700214000000|2023-11-17 09:40:00|12833.42|12833.42|12830.24|12830.24|12835.92|12835.92|12830.24|12830.24|0
1700214300000|2023-11-17 09:45:00|12833.08|12833.08|12844.09|12844.09|12844.09|12844.09|12833.08|12833.08|0
1700214600000|2023-11-17 09:50:00|12845.51|12845.51|12841.59|12841.59|12845.51|12845.51|12838.92|12838.92|0
1700214900000|2023-11-17 09:55:00|12837.84|12837.84|12839.09|12839.09|12839.09|12839.09|12837.84|12837.84|0
1700215200000|2023-11-17 10:00:00|12826.32|12826.32|12851.05|12851.05|12855.31|12855.31|12826.32|12826.32|0
1700215500000|2023-11-17 10:05:00|12853.89|12853.89|12862.81|12862.81|12862.81|12862.81|12848.96|12848.96|0
1700216100000|2023-11-17 10:15:00|12859.97|12859.97|12859.97|12859.97|12862.47|12862.47|12855.38|12855.38|0
1700216400000|2023-11-17 10:20:00|12862.81|12862.81|12883.82|12883.82|12885.07|12885.07|12862.81|12862.81|0
1700216700000|2023-11-17 10:25:00|12886.66|12886.66|12888.08|12888.08|12893.75|12893.75|12886.66|12886.66|0
1700217000000|2023-11-17 10:30:00|12892.33|12892.33|12881.15|12881.15|12892.33|12892.33|12881.15|12881.15|0
1700217300000|2023-11-17 10:35:00|12878.65|12878.65|12871.55|12871.55|12878.65|12878.65|12867.29|12867.29|0
1700217600000|2023-11-17 10:40:00|12866.55|12866.55|12864.24|12864.24|12867.8|12867.8|12860.49|12860.49|0
1700217900000|2023-11-17 10:45:00|12865.66|12865.66|12877.06|12877.06|12882.4|12882.4|12865.66|12865.66|0
1700218200000|2023-11-17 10:50:00|12878.31|12878.31|12881.37|12881.37|12887.05|12887.05|12878.31|12878.31|0
1700218500000|2023-11-17 10:55:00|12880.12|12880.12|12876.1|12876.1|12881.78|12881.78|12876.1|12876.1|0
1700218800000|2023-11-17 11:00:00|12877.52|12877.52|12864.52|12864.52|12877.52|12877.52|12864.01|12864.01|0
1700219100000|2023-11-17 11:05:00|12865.93|12865.93|12846.4|12846.4|12865.93|12865.93|12846.4|12846.4|0
1700219400000|2023-11-17 11:10:00|12847.82|12847.82|12851.57|12851.57|12863.67|12863.67|12847.82|12847.82|0
1700219700000|2023-11-17 11:15:00|12852.99|12852.99|12844.21|12844.21|12855.66|12855.66|12844.21|12844.21|0
1700220000000|2023-11-17 11:20:00|12841.37|12841.37|12835.69|12835.69|12841.37|12841.37|12835.69|12835.69|0
1700220300000|2023-11-17 11:25:00|12834.44|12834.44|12819.46|12819.46|12834.44|12834.44|12816.62|12816.62|0
1700220600000|2023-11-17 11:30:00|12805.6|12805.6|12804.35|12804.35|12807.02|12807.02|12801.34|12801.34|0
1700220900000|2023-11-17 11:35:00|12801.85|12801.85|12806.85|12806.85|12806.85|12806.85|12797.59|12797.59|0
1700221200000|2023-11-17 11:40:00|12804.01|12804.01|12799.01|12799.01|12804.01|12804.01|12799.01|12799.01|0
1700221500000|2023-11-17 11:45:00|12804.01|12804.01|12810.6|12810.6|12817.36|12817.36|12804.01|12804.01|0
1700221800000|2023-11-17 11:50:00|12814.86|12814.86|12814.73|12814.73|12818.99|12818.99|12814.73|12814.73|0
1700222100000|2023-11-17 11:55:00|12819.73|12819.73|12817.06|12817.06|12819.73|12819.73|12815.47|12815.47|0
1700222400000|2023-11-17 12:00:00|12819.11|12819.11|12833.14|12833.14|12836.15|12836.15|12814.86|12814.86|0
1700222700000|2023-11-17 12:05:00|12834.39|12834.39|12829.05|12829.05|12834.39|12834.39|12829.05|12829.05|0
1700223000000|2023-11-17 12:10:00|12827.8|12827.8|12816.44|12816.44|12827.8|12827.8|12816.44|12816.44|0
1700223300000|2023-11-17 12:15:00|12820.7|12820.7|12827.35|12827.35|12829.16|12829.16|12820.7|12820.7|0
1700223600000|2023-11-17 12:20:00|12824.51|12824.51|12824.1|12824.1|12825.52|12825.52|12822.68|12822.68|0
1700223900000|2023-11-17 12:25:00|12822.85|12822.85|12821.77|12821.77|12823.19|12823.19|12820.35|12820.35|0
1700224200000|2023-11-17 12:30:00|12820.35|12820.35|12845.68|12845.68|12847.1|12847.1|12820.35|12820.35|0
1700224500000|2023-11-17 12:35:00|12840.68|12840.68|12847.66|12847.66|12847.66|12847.66|12840.34|12840.34|0
1700224800000|2023-11-17 12:40:00|12851.41|12851.41|12842.15|12842.15|12854.25|12854.25|12842.15|12842.15|0
1700225100000|2023-11-17 12:45:00|12838.41|12838.41|12831.43|12831.43|12838.41|12838.41|12829.89|12829.89|0
1700225400000|2023-11-17 12:50:00|12830.02|12830.02|12849.37|12849.37|12849.37|12849.37|12830.02|12830.02|0
1700225700000|2023-11-17 12:55:00|12852.21|12852.21|12848.09|12848.09|12853.26|12853.26|12848.09|12848.09|0
1700226000000|2023-11-17 13:00:00|12849.34|12849.34|12852.01|12852.01|12853.26|12853.26|12848.09|12848.09|0
1700226300000|2023-11-17 13:05:00|12853.26|12853.26|12853.26|12853.26|12853.26|12853.26|12853.26|12853.26|0
1700226600000|2023-11-17 13:10:00|12852.01|12852.01|12854.85|12854.85|12854.85|12854.85|12852.01|12852.01|0
1700226900000|2023-11-17 13:15:00|12850.59|12850.59|12849.17|12849.17|12852.01|12852.01|12849.17|12849.17|0
1700227200000|2023-11-17 13:20:00|12847.75|12847.75|12847.75|12847.75|12847.75|12847.75|12847.75|12847.75|0
1700227500000|2023-11-17 13:25:00|12851.5|12851.5|12863.07|12863.07|12863.07|12863.07|12849|12849|0
1700227800000|2023-11-17 13:30:00|12864.32|12864.32|12866.6|12866.6|12869.44|12869.44|12863.07|12863.07|0
1700228100000|2023-11-17 13:35:00|12867.85|12867.85|12853.09|12853.09|12867.85|12867.85|12853.09|12853.09|0
1700228400000|2023-11-17 13:40:00|12845.99|12845.99|12846.38|12846.38|12848.04|12848.04|12837.29|12837.29|0
1700228700000|2023-11-17 13:45:00|12843.55|12843.55|12858.32|12858.32|12859.23|12859.23|12843.55|12843.55|0
1700229000000|2023-11-17 13:50:00|12857.91|12857.91|12839.43|12839.43|12857.91|12857.91|12839.43|12839.43|0
1700229300000|2023-11-17 13:55:00|12838.18|12838.18|12855.58|12855.58|12855.58|12855.58|12835.17|12835.17|0
1700229600000|2023-11-17 14:00:00|12858.08|12858.08|12865.18|12865.18|12868.02|12868.02|12855.24|12855.24|0
1700229900000|2023-11-17 14:05:00|12868.79|12868.79|12873.96|12873.96|12876.8|12876.8|12868.79|12868.79|0
1700230200000|2023-11-17 14:10:00|12876.8|12876.8|12892.08|12892.08|12894.91|12894.91|12872.54|12872.54|0
1700230500000|2023-11-17 14:15:00|12890.66|12890.66|12886.52|12886.52|12893.62|12893.62|12886.52|12886.52|0
1700230800000|2023-11-17 14:20:00|12884.03|12884.03|12882.27|12882.27|12884.03|12884.03|12879.77|12879.77|0
1700231100000|2023-11-17 14:25:00|12884.32|12884.32|12879.05|12879.05|12885.74|12885.74|12877.63|12877.63|0
1700231400000|2023-11-17 14:30:00|12883.31|12883.31|12897.99|12897.99|12905.82|12905.82|12883.31|12883.31|0
1700231700000|2023-11-17 14:35:00|12893.73|12893.73|12851.73|12851.73|12895.15|12895.15|12851.73|12851.73|0
1700232000000|2023-11-17 14:40:00|12854.57|12854.57|12853.83|12853.83|12856.67|12856.67|12842.47|12842.47|0
1700232300000|2023-11-17 14:45:00|12857.58|12857.58|12856.67|12856.67|12863.25|12863.25|12849.4|12849.4|0
1700232600000|2023-11-17 14:50:00|12852.41|12852.41|12835.79|12835.79|12852.41|12852.41|12833.86|12833.86|0
1700232900000|2023-11-17 14:55:00|12834.37|12834.37|12856.88|12856.88|12858.47|12858.47|12832.95|12832.95|0
1700233200000|2023-11-17 15:00:00|12860.5|12860.5|12858.14|12858.14|12866.32|12866.32|12853.72|12853.72|0
1700233500000|2023-11-17 15:05:00|12859.56|12859.56|12855.99|12855.99|12866.71|12866.71|12855.99|12855.99|0
1700233800000|2023-11-17 15:10:00|12854.57|12854.57|12863.4|12863.4|12869.08|12869.08|12854.4|12854.4|0
1700234100000|2023-11-17 15:15:00|12861.98|12861.98|12866.02|12866.02|12868.91|12868.91|12861.98|12861.98|0
1700234400000|2023-11-17 15:20:00|12864.77|12864.77|12876.52|12876.52|12876.52|12876.52|12857.29|12857.29|0
1700234700000|2023-11-17 15:25:00|12875.62|12875.62|12874.48|12874.48|12877.04|12877.04|12865.06|12865.06|0
1700235000000|2023-11-17 15:30:00|12873.06|12873.06|12873.4|12873.4|12877.32|12877.32|12869.14|12869.14|0
1700235300000|2023-11-17 15:35:00|12876.24|12876.24|12873.23|12873.23|12881.41|12881.41|12864.38|12864.38|0
1700235600000|2023-11-17 15:40:00|12870.39|12870.39|12870.27|12870.27|12874.31|12874.31|12861.75|12861.75|0
1700235900000|2023-11-17 15:45:00|12868.85|12868.85|12866.83|12866.83|12871.69|12871.69|12862.09|12862.09|0
1700236200000|2023-11-17 15:50:00|12868.25|12868.25|12873.07|12873.07|12875.01|12875.01|12868.25|12868.25|0
1700236500000|2023-11-17 15:55:00|12871.65|12871.65|12870.81|12870.81|12876.15|12876.15|12870.81|12870.81|0
1700236800000|2023-11-17 16:00:00|12873.65|12873.65|12867.89|12867.89|12877.95|12877.95|12865.65|12865.65|0
1700237100000|2023-11-17 16:05:00|12864.14|12864.14|12869.81|12869.81|12871.23|12871.23|12861.47|12861.47|0
1700237400000|2023-11-17 16:10:00|12868.39|12868.39|12885.31|12885.31|12889.57|12889.57|12868.39|12868.39|0
1700237700000|2023-11-17 16:15:00|12883.89|12883.89|12876.62|12876.62|12883.89|12883.89|12872.71|12872.71|0
1700238000000|2023-11-17 16:20:00|12875.2|12875.2|12882.3|12882.3|12882.3|12882.3|12875.2|12875.2|0
1700238300000|2023-11-17 16:25:00|12880.89|12880.89|12884.68|12884.68|12884.68|12884.68|12877.53|12877.53|0
1700468100000|2023-11-20 08:15:00|13016.92|13016.92|13009.31|13009.31|13050.47|13050.47|13009.31|13009.31|0
1700468400000|2023-11-20 08:20:00|13010.73|13010.73|12980.02|12980.02|13010.73|13010.73|12968.67|12968.67|0
1700468700000|2023-11-20 08:25:00|12984.28|12984.28|12967.59|12967.59|12990.13|12990.13|12967.59|12967.59|0
1700469000000|2023-11-20 08:30:00|12974.69|12974.69|13009.38|13009.38|13009.38|13009.38|12974.69|12974.69|0
1700469300000|2023-11-20 08:35:00|13012.22|13012.22|13023.75|13023.75|13026.59|13026.59|12999.05|12999.05|0
1700469600000|2023-11-20 08:40:00|13028|13028|13033.59|13033.59|13035.01|13035.01|13023.01|13023.01|0
1700469900000|2023-11-20 08:45:00|13035.01|13035.01|13044.27|13044.27|13051.37|13051.37|13035.01|13035.01|0
1700470200000|2023-11-20 08:50:00|13040.01|13040.01|13060.96|13060.96|13061.13|13061.13|13038.59|13038.59|0
1700470500000|2023-11-20 08:55:00|13056.7|13056.7|13058.68|13058.68|13066.47|13066.47|13053|13053|0
1700470800000|2023-11-20 09:00:00|13060.1|13060.1|13069.7|13069.7|13072.54|13072.54|13059.76|13059.76|0
1700471100000|2023-11-20 09:05:00|13066.86|13066.86|13052.8|13052.8|13066.86|13066.86|13030.46|13030.46|0
1700471400000|2023-11-20 09:10:00|13049.18|13049.18|13042.72|13042.72|13052.66|13052.66|13042.72|13042.72|0
1700471700000|2023-11-20 09:15:00|13046.98|13046.98|13068.16|13068.16|13068.16|13068.16|13046.98|13046.98|0
1700472000000|2023-11-20 09:20:00|13069.58|13069.58|13076.68|13076.68|13076.68|13076.68|13068.16|13068.16|0
1700472300000|2023-11-20 09:25:00|13073.84|13073.84|13064.59|13064.59|13075.26|13075.26|13064.59|13064.59|0
1700472600000|2023-11-20 09:30:00|13058.91|13058.91|13065.5|13065.5|13066.74|13066.74|13056.41|13056.41|0
1700472900000|2023-11-20 09:35:00|13064.08|13064.08|13078.61|13078.61|13078.61|13078.61|13064.08|13064.08|0
1700473200000|2023-11-20 09:40:00|13074.35|13074.35|13077.7|13077.7|13080.54|13080.54|13069.35|13069.35|0
1700473500000|2023-11-20 09:45:00|13074.86|13074.86|13084.03|13084.03|13084.03|13084.03|13074.86|13074.86|0
1700473800000|2023-11-20 09:50:00|13081.19|13081.19|13085.69|13085.69|13089.15|13089.15|13078.13|13078.13|0
1700474100000|2023-11-20 09:55:00|13081.43|13081.43|13085.02|13085.02|13086.48|13086.48|13074.42|13074.42|0
1700474400000|2023-11-20 10:00:00|13086.27|13086.27|13102.22|13102.22|13102.22|13102.22|13086.27|13086.27|0
1700474700000|2023-11-20 10:05:00|13106.47|13106.47|13110.56|13110.56|13111.98|13111.98|13106.47|13106.47|0
1700475000000|2023-11-20 10:10:00|13107.72|13107.72|13115.21|13115.21|13115.21|13115.21|13107.72|13107.72|0
1700475300000|2023-11-20 10:15:00|13111.47|13111.47|13113.62|13113.62|13113.62|13113.62|13111.47|13111.47|0
1700475600000|2023-11-20 10:20:00|13112.37|13112.37|13107.33|13107.33|13114.87|13114.87|13107.33|13107.33|0
1700475900000|2023-11-20 10:25:00|13108.75|13108.75|13108.75|13108.75|13108.75|13108.75|13104.49|13104.49|0
1700476200000|2023-11-20 10:30:00|13105.91|13105.91|13095.53|13095.53|13105.91|13105.91|13095.53|13095.53|0
1700476500000|2023-11-20 10:35:00|13094.11|13094.11|13083.27|13083.27|13094.11|13094.11|13074.35|13074.35|0
1700476800000|2023-11-20 10:40:00|13080.43|13080.43|13069.92|13069.92|13080.43|13080.43|13068.5|13068.5|0
1700477100000|2023-11-20 10:45:00|13066.17|13066.17|13066.17|13066.17|13066.17|13066.17|13066.17|13066.17|0
1700477400000|2023-11-20 10:50:00|13063.33|13063.33|13077.53|13077.53|13077.53|13077.53|13063.33|13063.33|0
1700477700000|2023-11-20 10:55:00|13076.11|13076.11|13077.53|13077.53|13080.37|13080.37|13076.11|13076.11|0
1700478000000|2023-11-20 11:00:00|13074.69|13074.69|13070.33|13070.33|13074.69|13074.69|13068.69|13068.69|0
1700478300000|2023-11-20 11:05:00|13071.75|13071.75|13061.93|13061.93|13075.5|13075.5|13061.93|13061.93|0
1700478600000|2023-11-20 11:10:00|13059.09|13059.09|13064.77|13064.77|13064.77|13064.77|13059.09|13059.09|0
1700478900000|2023-11-20 11:15:00|13066.02|13066.02|13073.46|13073.46|13073.46|13073.46|13064.6|13064.6|0
1700479200000|2023-11-20 11:20:00|13072.04|13072.04|13051.94|13051.94|13072.04|13072.04|13051.94|13051.94|0
1700479500000|2023-11-20 11:25:00|13047.68|13047.68|13030.99|13030.99|13047.68|13047.68|13028.49|13028.49|0
1700479800000|2023-11-20 11:30:00|13022.47|13022.47|13017.29|13017.29|13024.05|13024.05|13017.29|13017.29|0
1700480100000|2023-11-20 11:35:00|13016.04|13016.04|13021.72|13021.72|13022.97|13022.97|13010.36|13010.36|0
1700480400000|2023-11-20 11:40:00|13019.22|13019.22|13024.05|13024.05|13024.22|13024.22|13019.22|13019.22|0
1700480700000|2023-11-20 11:45:00|13022.63|13022.63|13025.47|13025.47|13025.47|13025.47|13018.37|13018.37|0
1700481000000|2023-11-20 11:50:00|13022.63|13022.63|13023.88|13023.88|13023.88|13023.88|13022.63|13022.63|0
1700481300000|2023-11-20 11:55:00|13025.13|13025.13|13028.3|13028.3|13032.05|13032.05|13025.13|13025.13|0
1700481600000|2023-11-20 12:00:00|13026.88|13026.88|13033.47|13033.47|13034.89|13034.89|13022.63|13022.63|0
1700481900000|2023-11-20 12:05:00|13030.63|13030.63|13033.47|13033.47|13033.47|13033.47|13030.63|13030.63|0
1700482200000|2023-11-20 12:10:00|13034.72|13034.72|13036.53|13036.53|13039.03|13039.03|13034.72|13034.72|0
1700482500000|2023-11-20 12:15:00|13035.11|13035.11|13030.63|13030.63|13039.15|13039.15|13030.24|13030.24|0
1700482800000|2023-11-20 12:20:00|13029.38|13029.38|13027.96|13027.96|13030.8|13030.8|13027.96|13027.96|0
1700483100000|2023-11-20 12:25:00|13025.47|13025.47|13028.1|13028.1|13028.1|13028.1|13024.22|13024.22|0
1700483400000|2023-11-20 12:30:00|13025.6|13025.6|13027.93|13027.93|13029.35|13029.35|13025.09|13025.09|0
1700483700000|2023-11-20 12:35:00|13032.19|13032.19|13032.19|13032.19|13036.44|13036.44|13032.19|13032.19|0
1700484000000|2023-11-20 12:40:00|13028.57|13028.57|13022.15|13022.15|13028.57|13028.57|13022.15|13022.15|0
1700484600000|2023-11-20 12:50:00|13022.97|13022.97|13017.63|13017.63|13022.97|13022.97|13017.63|13017.63|0
1700484900000|2023-11-20 12:55:00|13018.54|13018.54|13013.11|13013.11|13018.54|13018.54|13010.87|13010.87|0
1700485200000|2023-11-20 13:00:00|13014.75|13014.75|13022.75|13022.75|13022.75|13022.75|13012.42|13012.42|0
1700485500000|2023-11-20 13:05:00|13021.33|13021.33|13013.62|13013.62|13021.33|13021.33|13011.34|13011.34|0
1700485800000|2023-11-20 13:10:00|13012.38|13012.38|13024.61|13024.61|13024.61|13024.61|13012.38|13012.38|0
1700486100000|2023-11-20 13:15:00|13025.84|13025.84|13037.94|13037.94|13039.36|13039.36|13025.84|13025.84|0
1700486400000|2023-11-20 13:20:00|13037.53|13037.53|13039.25|13039.25|13039.25|13039.25|13037.53|13037.53|0
1700486700000|2023-11-20 13:25:00|13037.44|13037.44|13028.53|13028.53|13037.44|13037.44|13028.53|13028.53|0
1700487000000|2023-11-20 13:30:00|13029.95|13029.95|13031.6|13031.6|13034.72|13034.72|13028.53|13028.53|0
1700487300000|2023-11-20 13:35:00|13034.44|13034.44|13029.93|13029.93|13036.65|13036.65|13029.93|13029.93|0
1700487600000|2023-11-20 13:40:00|13029.52|13029.52|13033.81|13033.81|13033.81|13033.81|13022.76|13022.76|0
1700487900000|2023-11-20 13:45:00|13036.31|13036.31|13037.73|13037.73|13043.4|13043.4|13036.31|13036.31|0
1700488200000|2023-11-20 13:50:00|13040.57|13040.57|13036.48|13036.48|13040.57|13040.57|13033.81|13033.81|0
1700488500000|2023-11-20 13:55:00|13037.73|13037.73|13035.56|13035.56|13046.92|13046.92|13031.81|13031.81|0
1700488800000|2023-11-20 14:00:00|13036.98|13036.98|13028.8|13028.8|13039.99|13039.99|13028.8|13028.8|0
1700489100000|2023-11-20 14:05:00|13033.06|13033.06|13039.82|13039.82|13039.82|13039.82|13031.64|13031.64|0
1700489400000|2023-11-20 14:10:00|13038.4|13038.4|13050.49|13050.49|13051.91|13051.91|13038.4|13038.4|0
1700489700000|2023-11-20 14:15:00|13046.23|13046.23|13041.24|13041.24|13046.23|13046.23|13037.15|13037.15|0
1700490000000|2023-11-20 14:20:00|13036.98|13036.98|13036.76|13036.76|13038.18|13038.18|13032.67|13032.67|0
1700490300000|2023-11-20 14:25:00|13031.09|13031.09|13042.28|13042.28|13043.7|13043.7|13028.76|13028.76|0
1700490600000|2023-11-20 14:30:00|13045.12|13045.12|13021.95|13021.95|13049.37|13049.37|13021.78|13021.78|0
1700490900000|2023-11-20 14:35:00|13020.7|13020.7|13019.27|13019.27|13029.96|13029.96|13013.78|13013.78|0
1700491200000|2023-11-20 14:40:00|13015.01|13015.01|13025.39|13025.39|13025.39|13025.39|13012.68|13012.68|0
1700491500000|2023-11-20 14:45:00|13025.8|13025.8|13031.42|13031.42|13039.43|13039.43|13023.3|13023.3|0
1700491800000|2023-11-20 14:50:00|13030.17|13030.17|13035.41|13035.41|13039.5|13039.5|13029.06|13029.06|0
1700492100000|2023-11-20 14:55:00|13036.83|13036.83|13050.68|13050.68|13050.68|13050.68|13035.41|13035.41|0
1700492400000|2023-11-20 15:00:00|13053.4|13053.4|13039.06|13039.06|13055.72|13055.72|13037.64|13037.64|0
1700492700000|2023-11-20 15:05:00|13039.88|13039.88|13041.98|13041.98|13049.56|13049.56|13038.63|13038.63|0
1700493000000|2023-11-20 15:10:00|13039.48|13039.48|13047.56|13047.56|13050.23|13050.23|13039.48|13039.48|0
1700493300000|2023-11-20 15:15:00|13048.98|13048.98|13057.15|13057.15|13062.83|13062.83|13045.23|13045.23|0
1700493600000|2023-11-20 15:20:00|13054.31|13054.31|13048.07|13048.07|13055.73|13055.73|13048.07|13048.07|0
1700493900000|2023-11-20 15:25:00|13049.49|13049.49|13061.89|13061.89|13061.89|13061.89|13049.49|13049.49|0
1700494200000|2023-11-20 15:30:00|13060.47|13060.47|13059.5|13059.5|13060.47|13060.47|13055.24|13055.24|0
1700494500000|2023-11-20 15:35:00|13054.5|13054.5|13053.34|13053.34|13054.5|13054.5|13046.49|13046.49|0
1700494800000|2023-11-20 15:40:00|13051.92|13051.92|13057.26|13057.26|13058.68|13058.68|13051.92|13051.92|0
1700495100000|2023-11-20 15:45:00|13058.51|13058.51|13058.85|13058.85|13058.85|13058.85|13056.01|13056.01|0
1700495400000|2023-11-20 15:50:00|13057.43|13057.43|13053.51|13053.51|13057.43|13057.43|13052.09|13052.09|0
1700495700000|2023-11-20 15:55:00|13052.09|13052.09|13041.6|13041.6|13052.09|13052.09|13037.96|13037.96|0
1700496000000|2023-11-20 16:00:00|13042.85|13042.85|13041.9|13041.9|13043.02|13043.02|13033.89|13033.89|0
1700496300000|2023-11-20 16:05:00|13040.48|13040.48|13044.41|13044.41|13044.41|13044.41|13036.41|13036.41|0
1700496600000|2023-11-20 16:10:00|13041.57|13041.57|13038.37|13038.37|13042.99|13042.99|13035.53|13035.53|0
1700496900000|2023-11-20 16:15:00|13037.54|13037.54|13038.41|13038.41|13038.96|13038.96|13033.24|13033.24|0
1700497200000|2023-11-20 16:20:00|13039.66|13039.66|13043.86|13043.86|13045.11|13045.11|13038.24|13038.24|0
1700497500000|2023-11-20 16:25:00|13042.44|13042.44|13043.84|13043.84|13045.69|13045.69|13038.32|13038.32|0
1700554500000|2023-11-21 08:15:00|13074.82|13074.82|13070.9|13070.9|13077.66|13077.66|13070.9|13070.9|0
1700554800000|2023-11-21 08:20:00|13059.55|13059.55|13046.37|13046.37|13059.55|13059.55|13046.37|13046.37|0
1700555100000|2023-11-21 08:25:00|13039.28|13039.28|13040.69|13040.69|13040.69|13040.69|13039.28|13039.28|0
1700555400000|2023-11-21 08:30:00|13044.44|13044.44|13053.83|13053.83|13058.09|13058.09|13044.44|13044.44|0
1700555700000|2023-11-21 08:35:00|13051.33|13051.33|13048.84|13048.84|13051.33|13051.33|13048.84|13048.84|0
1700556000000|2023-11-21 08:40:00|13050.25|13050.25|13040.95|13040.95|13050.25|13050.25|13039.53|13039.53|0
1700556300000|2023-11-21 08:45:00|13038.11|13038.11|13039.36|13039.36|13040.78|13040.78|13038.11|13038.11|0
1700556600000|2023-11-21 08:50:00|13046.46|13046.46|13045.04|13045.04|13046.46|13046.46|13045.04|13045.04|0
1700556900000|2023-11-21 08:55:00|13042.98|13042.98|13042.98|13042.98|13042.98|13042.98|13042.98|13042.98|0
1700557200000|2023-11-21 09:00:00|13041.57|13041.57|13032.65|13032.65|13041.57|13041.57|13028.9|13028.9|0
1700557500000|2023-11-21 09:05:00|13030.52|13030.52|13030.1|13030.1|13043.54|13043.54|13027.27|13027.27|0
1700557800000|2023-11-21 09:10:00|13027.61|13027.61|13031.52|13031.52|13032.6|13032.6|13027.61|13027.61|0
1700558100000|2023-11-21 09:15:00|13030.1|13030.1|13026.36|13026.36|13031.35|13031.35|13026.36|13026.36|0
1700558400000|2023-11-21 09:20:00|13029.19|13029.19|13026.7|13026.7|13030.61|13030.61|13026.7|13026.7|0
1700558700000|2023-11-21 09:25:00|13024.2|13024.2|13032.03|13032.03|13032.03|13032.03|13024.2|13024.2|0
1700559300000|2023-11-21 09:35:00|13034.53|13034.53|13034.7|13034.7|13037.54|13037.54|13033.28|13033.28|0
1700559600000|2023-11-21 09:40:00|13030.95|13030.95|13019.22|13019.22|13030.95|13030.95|13011.22|13011.22|0
1700559900000|2023-11-21 09:45:00|13022.06|13022.06|13002.65|13002.65|13024.9|13024.9|13002.65|13002.65|0
1700560200000|2023-11-21 09:50:00|13001.4|13001.4|13003.9|13003.9|13003.9|13003.9|13001.4|13001.4|0
1700560500000|2023-11-21 09:55:00|13006.4|13006.4|13009.24|13009.24|13009.24|13009.24|13006.4|13006.4|0
1700560800000|2023-11-21 10:00:00|13010.66|13010.66|13013.16|13013.16|13013.5|13013.5|13010.66|13010.66|0
1700561100000|2023-11-21 10:05:00|13018.83|13018.83|13019.91|13019.91|13021.33|13021.33|13018.83|13018.83|0
1700561400000|2023-11-21 10:10:00|13021.33|13021.33|13034.07|13034.07|13034.07|13034.07|13021.33|13021.33|0
1700561700000|2023-11-21 10:15:00|13042.82|13042.82|13044.07|13044.07|13044.07|13044.07|13039.07|13039.07|0
1700562000000|2023-11-21 10:20:00|13045.49|13045.49|13045.11|13045.11|13049.37|13049.37|13041.23|13041.23|0
1700562300000|2023-11-21 10:25:00|13046.53|13046.53|13045.11|13045.11|13046.53|13046.53|13045.11|13045.11|0
1700562600000|2023-11-21 10:30:00|13040.11|13040.11|13039.77|13039.77|13043.86|13043.86|13039.77|13039.77|0
1700562900000|2023-11-21 10:35:00|13038.35|13038.35|13027.25|13027.25|13039.6|13039.6|13027.25|13027.25|0
1700563200000|2023-11-21 10:40:00|13025.44|13025.44|13020.45|13020.45|13029.19|13029.19|13020.45|13020.45|0
1700563500000|2023-11-21 10:45:00|13021.68|13021.68|13020.26|13020.26|13021.68|13021.68|13018.84|13018.84|0
1700563800000|2023-11-21 10:50:00|13021.68|13021.68|13019.01|13019.01|13024.52|13024.52|13019.01|13019.01|0
1700564100000|2023-11-21 10:55:00|13021.85|13021.85|13021.85|13021.85|13021.85|13021.85|13021.85|13021.85|0
1700564400000|2023-11-21 11:00:00|13020.43|13020.43|13020.43|13020.43|13020.43|13020.43|13020.43|13020.43|0
1700564700000|2023-11-21 11:05:00|13016.68|13016.68|13012.93|13012.93|13016.68|13016.68|13012.93|13012.93|0
1700565000000|2023-11-21 11:10:00|13011.68|13011.68|13016.39|13016.39|13016.39|13016.39|13011.68|13011.68|0
1700565300000|2023-11-21 11:15:00|13014.97|13014.97|13014.97|13014.97|13016.39|13016.39|13014.97|13014.97|0
1700565600000|2023-11-21 11:20:00|13013.72|13013.72|13013.72|13013.72|13013.72|13013.72|13013.72|13013.72|0
1700565900000|2023-11-21 11:25:00|13011.22|13011.22|13011.39|13011.39|13012.81|13012.81|13009.97|13009.97|0
1700566200000|2023-11-21 11:30:00|13015.14|13015.14|13019.4|13019.4|13019.4|13019.4|13015.14|13015.14|0
1700566500000|2023-11-21 11:35:00|13020.82|13020.82|13022.65|13022.65|13024.06|13024.06|13020.82|13020.82|0
1700566800000|2023-11-21 11:40:00|13019.81|13019.81|13024.81|13024.81|13024.81|13024.81|13019.81|13019.81|0
1700567100000|2023-11-21 11:45:00|13021.97|13021.97|13021.97|13021.97|13021.97|13021.97|13021.97|13021.97|0
1700567400000|2023-11-21 11:50:00|13019.47|13019.47|13016.8|13016.8|13019.47|13019.47|13013.96|13013.96|0
1700567700000|2023-11-21 11:55:00|13019.64|13019.64|13017.14|13017.14|13019.64|13019.64|13017.14|13017.14|0
1700568000000|2023-11-21 12:00:00|13021.4|13021.4|13022.31|13022.31|13026.39|13026.39|13016.06|13016.06|0
1700568300000|2023-11-21 12:05:00|13020.89|13020.89|13020.89|13020.89|13020.89|13020.89|13020.89|13020.89|0
1700568600000|2023-11-21 12:10:00|13022.31|13022.31|13022.31|13022.31|13022.31|13022.31|13020.89|13020.89|0
1700568900000|2023-11-21 12:15:00|13023.56|13023.56|13029.4|13029.4|13029.4|13029.4|13021.06|13021.06|0
1700569200000|2023-11-21 12:20:00|13026.56|13026.56|13032.81|13032.81|13032.81|13032.81|13026.56|13026.56|0
1700569500000|2023-11-21 12:25:00|13035.65|13035.65|13038.15|13038.15|13038.15|13038.15|13035.65|13035.65|0
1700569800000|2023-11-21 12:30:00|13040.2|13040.2|13041.79|13041.79|13041.79|13041.79|13038.95|13038.95|0
1700570100000|2023-11-21 12:35:00|13034.69|13034.69|13029.7|13029.7|13034.69|13034.69|13029.7|13029.7|0
1700570400000|2023-11-21 12:40:00|13033.95|13033.95|13033.95|13033.95|13033.95|13033.95|13033.95|13033.95|0
1700570700000|2023-11-21 12:45:00|13035.37|13035.37|13026.57|13026.57|13035.37|13035.37|13026.57|13026.57|0
1700571000000|2023-11-21 12:50:00|13023.73|13023.73|13025.15|13025.15|13025.15|13025.15|13022.31|13022.31|0
1700571300000|2023-11-21 12:55:00|13024.24|13024.24|13022.82|13022.82|13024.24|13024.24|13022.82|13022.82|0
1700571600000|2023-11-21 13:00:00|13021.57|13021.57|13013.74|13013.74|13021.57|13021.57|13004.66|13004.66|0
1700571900000|2023-11-21 13:05:00|13014.65|13014.65|13027.29|13027.29|13027.29|13027.29|13014.65|13014.65|0
1700572200000|2023-11-21 13:10:00|13028.54|13028.54|13022.93|13022.93|13028.54|13028.54|13022.93|13022.93|0
1700572500000|2023-11-21 13:15:00|13026.68|13026.68|13029.74|13029.74|13029.74|13029.74|13025.43|13025.43|0
1700572800000|2023-11-21 13:20:00|13030.99|13030.99|13028.15|13028.15|13031.81|13031.81|13028.15|13028.15|0
1700573100000|2023-11-21 13:25:00|13030.2|13030.2|13026.45|13026.45|13030.2|13030.2|13020.95|13020.95|0
1700573400000|2023-11-21 13:30:00|13028.95|13028.95|13023.78|13023.78|13031.79|13031.79|13023.78|13023.78|0
1700573700000|2023-11-21 13:35:00|13026.28|13026.28|13029.12|13029.12|13029.12|13029.12|13026.28|13026.28|0
1700574000000|2023-11-21 13:40:00|13027.7|13027.7|13024.38|13024.38|13027.7|13027.7|13024.38|13024.38|0
1700574300000|2023-11-21 13:45:00|13023.56|13023.56|13023.56|13023.56|13023.56|13023.56|13023.56|13023.56|0
1700574600000|2023-11-21 13:50:00|13026.4|13026.4|13028.66|13028.66|13028.66|13028.66|13023.15|13023.15|0
1700574900000|2023-11-21 13:55:00|13027.24|13027.24|13020.31|13020.31|13027.24|13027.24|13020.31|13020.31|0
1700575200000|2023-11-21 14:00:00|13023.15|13023.15|13029.31|13029.31|13029.31|13029.31|13023.15|13023.15|0
1700575500000|2023-11-21 14:05:00|13030.56|13030.56|13034.66|13034.66|13034.66|13034.66|13029.31|13029.31|0
1700575800000|2023-11-21 14:10:00|13039.66|13039.66|13032.7|13032.7|13041.08|13041.08|13032.7|13032.7|0
1700576100000|2023-11-21 14:15:00|13031.28|13031.28|13042.87|13042.87|13044.29|13044.29|13031.28|13031.28|0
1700576400000|2023-11-21 14:20:00|13044.12|13044.12|13041.84|13041.84|13044.12|13044.12|13040.2|13040.2|0
1700576700000|2023-11-21 14:25:00|13036.16|13036.16|13033.49|13033.49|13036.33|13036.33|13033.49|13033.49|0
1700577000000|2023-11-21 14:30:00|13037.24|13037.24|13031.74|13031.74|13037.41|13037.41|13016.97|13016.97|0
1700577300000|2023-11-21 14:35:00|13034.57|13034.57|13036.78|13036.78|13040.08|13040.08|13034.57|13034.57|0
1700577600000|2023-11-21 14:40:00|13037.68|13037.68|13037.68|13037.68|13044.44|13044.44|13036.09|13036.09|0
1700577900000|2023-11-21 14:45:00|13040.52|13040.52|13030.54|13030.54|13042.11|13042.11|13030.54|13030.54|0
1700578200000|2023-11-21 14:50:00|13033.25|13033.25|13018.97|13018.97|13033.25|13033.25|13014.71|13014.71|0
1700578500000|2023-11-21 14:55:00|13017.55|13017.55|13027.32|13027.32|13029.99|13029.99|13017.55|13017.55|0
1700578800000|2023-11-21 15:00:00|13025.9|13025.9|13024.04|13024.04|13025.9|13025.9|13016.6|13016.6|0
1700579100000|2023-11-21 15:05:00|13022.8|13022.8|13033.51|13033.51|13036.18|13036.18|13020.3|13020.3|0
1700579400000|2023-11-21 15:10:00|13034.41|13034.41|13040.07|13040.07|13042.14|13042.14|13030.32|13030.32|0
1700579700000|2023-11-21 15:15:00|13038.02|13038.02|13042.44|13042.44|13044.94|13044.94|13038.02|13038.02|0
1700580000000|2023-11-21 15:20:00|13039.61|13039.61|13034.44|13034.44|13040.86|13040.86|13034.44|13034.44|0
1700580300000|2023-11-21 15:25:00|13028.76|13028.76|13025.87|13025.87|13037.28|13037.28|13025.87|13025.87|0
1700580600000|2023-11-21 15:30:00|13024.62|13024.62|13012.31|13012.31|13024.62|13024.62|13012.31|13012.31|0
1700580900000|2023-11-21 15:35:00|13013.73|13013.73|13016.79|13016.79|13021.05|13021.05|13013.73|13013.73|0
1700581200000|2023-11-21 15:40:00|13012.53|13012.53|13015.2|13015.2|13017.7|13017.7|13012.53|13012.53|0
1700581500000|2023-11-21 15:45:00|13016.45|13016.45|13013.61|13013.61|13016.45|13016.45|13013.61|13013.61|0
1700581800000|2023-11-21 15:50:00|13012.36|13012.36|13010.09|13010.09|13012.36|13012.36|13004.36|13004.36|0
1700582100000|2023-11-21 15:55:00|13008.67|13008.67|13013.06|13013.06|13015.08|13015.08|13008.67|13008.67|0
1700582400000|2023-11-21 16:00:00|13010.22|13010.22|12997.74|12997.74|13010.22|13010.22|12994.9|12994.9|0
1700582700000|2023-11-21 16:05:00|12996.32|12996.32|12980.1|12980.1|12999.16|12999.16|12974.59|12974.59|0
1700583000000|2023-11-21 16:10:00|12978.68|12978.68|12972.95|12972.95|12981.52|12981.52|12966.36|12966.36|0
1700583300000|2023-11-21 16:15:00|12975.82|12975.82|12984.02|12984.02|12989.18|12989.18|12975.82|12975.82|0
1700583600000|2023-11-21 16:20:00|12984.92|12984.92|12988.67|12988.67|12988.67|12988.67|12980.44|12980.44|0
1700583900000|2023-11-21 16:25:00|12986.17|12986.17|12986.58|12986.58|12987.59|12987.59|12983.33|12983.33|0
1700640900000|2023-11-22 08:15:00|12987.55|12987.55|12972.62|12972.62|12987.55|12987.55|12966.6|12966.6|0
1700641200000|2023-11-22 08:20:00|12974.04|12974.04|12968.7|12968.7|12974.04|12974.04|12965.86|12965.86|0
1700641500000|2023-11-22 08:25:00|12972.31|12972.31|12972.31|12972.31|12972.31|12972.31|12966.64|12966.64|0
1700641800000|2023-11-22 08:30:00|12970.9|12970.9|12991|12991|12991|12991|12970.9|12970.9|0
1700642100000|2023-11-22 08:35:00|12985.32|12985.32|12982.48|12982.48|12985.32|12985.32|12981.23|12981.23|0
1700642400000|2023-11-22 08:40:00|12978.73|12978.73|12988.67|12988.67|12988.67|12988.67|12974.47|12974.47|0
1700642700000|2023-11-22 08:45:00|12987.25|12987.25|12979.64|12979.64|12987.25|12987.25|12979.64|12979.64|0
1700643000000|2023-11-22 08:50:00|12977.14|12977.14|12970.56|12970.56|12977.14|12977.14|12964.88|12964.88|0
1700643300000|2023-11-22 08:55:00|12967.72|12967.72|12963.8|12963.8|12967.89|12967.89|12959.54|12959.54|0
1700643600000|2023-11-22 09:00:00|12965.22|12965.22|12968.45|12968.45|12971.98|12971.98|12960.78|12960.78|0
1700643900000|2023-11-22 09:05:00|12964.19|12964.19|12971.73|12971.73|12975.99|12975.99|12964.19|12964.19|0
1700644200000|2023-11-22 09:10:00|12967.98|12967.98|12962.3|12962.3|12967.98|12967.98|12962.3|12962.3|0
1700644500000|2023-11-22 09:15:00|12960.89|12960.89|12965.81|12965.81|12965.81|12965.81|12960.89|12960.89|0
1700644800000|2023-11-22 09:20:00|12964.39|12964.39|12959.34|12959.34|12967.23|12967.23|12959.34|12959.34|0
1700645100000|2023-11-22 09:25:00|12953.66|12953.66|12944.58|12944.58|12953.66|12953.66|12941.74|12941.74|0
1700645400000|2023-11-22 09:30:00|12946|12946|12923.48|12923.48|12947.42|12947.42|12923.48|12923.48|0
1700645700000|2023-11-22 09:35:00|12919.86|12919.86|12917.36|12917.36|12919.86|12919.86|12917.36|12917.36|0
1700646000000|2023-11-22 09:40:00|12908.84|12908.84|12900.74|12900.74|12908.84|12908.84|12893.64|12893.64|0
1700646300000|2023-11-22 09:45:00|12899.32|12899.32|12905.89|12905.89|12906.3|12906.3|12896.99|12896.99|0
1700646600000|2023-11-22 09:50:00|12903.05|12903.05|12900.21|12900.21|12904.47|12904.47|12896.46|12896.46|0
1700646900000|2023-11-22 09:55:00|12900.62|12900.62|12907.4|12907.4|12913.08|12913.08|12900.62|12900.62|0
1700647200000|2023-11-22 10:00:00|12910.24|12910.24|12929.92|12929.92|12929.92|12929.92|12907.4|12907.4|0
1700647500000|2023-11-22 10:05:00|12928.67|12928.67|12944.89|12944.89|12949.15|12949.15|12928.67|12928.67|0
1700647800000|2023-11-22 10:10:00|12944.48|12944.48|12936.61|12936.61|12944.48|12944.48|12936.61|12936.61|0
1700648100000|2023-11-22 10:15:00|12938.03|12938.03|12947.68|12947.68|12947.68|12947.68|12936.83|12936.83|0
1700648400000|2023-11-22 10:20:00|12946.26|12946.26|12943.42|12943.42|12946.26|12946.26|12940.58|12940.58|0
1700648700000|2023-11-22 10:25:00|12942|12942|12924.97|12924.97|12942|12942|12923.55|12923.55|0
1700649000000|2023-11-22 10:30:00|12925.38|12925.38|12917.89|12917.89|12925.38|12925.38|12917.89|12917.89|0
1700649300000|2023-11-22 10:35:00|12907.95|12907.95|12915.05|12915.05|12915.05|12915.05|12907.95|12907.95|0
1700649600000|2023-11-22 10:40:00|12916.47|12916.47|12932.25|12932.25|12932.25|12932.25|12916.47|12916.47|0
1700649900000|2023-11-22 10:45:00|12934.75|12934.75|12933.85|12933.85|12945.2|12945.2|12933.85|12933.85|0
1700650200000|2023-11-22 10:50:00|12935.27|12935.27|12936.52|12936.52|12936.52|12936.52|12935.27|12935.27|0
1700650500000|2023-11-22 10:55:00|12939.23|12939.23|12936.52|12936.52|12939.23|12939.23|12936.52|12936.52|0
1700650800000|2023-11-22 11:00:00|12943.61|12943.61|12948.92|12948.92|12948.92|12948.92|12940.55|12940.55|0
1700651100000|2023-11-22 11:05:00|12947.69|12947.69|12944.42|12944.42|12947.69|12947.69|12944.42|12944.42|0
1700651400000|2023-11-22 11:10:00|12945.67|12945.67|12944.42|12944.42|12945.67|12945.67|12944.42|12944.42|0
1700651700000|2023-11-22 11:15:00|12942.78|12942.78|12948.62|12948.62|12950.67|12950.67|12942.78|12942.78|0
1700652000000|2023-11-22 11:20:00|12951.46|12951.46|12967.54|12967.54|12970.2|12970.2|12951.46|12951.46|0
1700652300000|2023-11-22 11:25:00|12971.79|12971.79|12972.39|12972.39|12972.39|12972.39|12969.72|12969.72|0
1700652600000|2023-11-22 11:30:00|12973.81|12973.81|12978.07|12978.07|12978.07|12978.07|12973.81|12973.81|0
1700652900000|2023-11-22 11:35:00|12976.65|12976.65|12978.07|12978.07|12978.07|12978.07|12976.65|12976.65|0
1700653200000|2023-11-22 11:40:00|12976.65|12976.65|12977.06|12977.06|12977.06|12977.06|12976.65|12976.65|0
1700653500000|2023-11-22 11:45:00|12978.48|12978.48|12973.48|12973.48|12978.48|12978.48|12973.48|12973.48|0
1700653800000|2023-11-22 11:50:00|12972.23|12972.23|12968.96|12968.96|12972.23|12972.23|12968.14|12968.14|0
1700654100000|2023-11-22 11:55:00|12961.87|12961.87|12956.31|12956.31|12961.87|12961.87|12956.31|12956.31|0
1700654400000|2023-11-22 12:00:00|12957.54|12957.54|12957.54|12957.54|12957.54|12957.54|12957.54|12957.54|0
1700654700000|2023-11-22 12:05:00|12953.28|12953.28|12954.7|12954.7|12956.12|12956.12|12951.86|12951.86|0
1700655000000|2023-11-22 12:10:00|12958.96|12958.96|12955.95|12955.95|12958.96|12958.96|12954.7|12954.7|0
1700655300000|2023-11-22 12:15:00|12956.86|12956.86|12955.21|12955.21|12956.86|12956.86|12955.21|12955.21|0
1700655900000|2023-11-22 12:25:00|12952.38|12952.38|12960.89|12960.89|12960.89|12960.89|12952.38|12952.38|0
1700656500000|2023-11-22 12:35:00|12962.12|12962.12|12962.12|12962.12|12962.12|12962.12|12962.12|12962.12|0
1700656800000|2023-11-22 12:40:00|12955.03|12955.03|12947.93|12947.93|12955.03|12955.03|12947.93|12947.93|0
1700657100000|2023-11-22 12:45:00|12951.55|12951.55|12947.97|12947.97|12952.97|12952.97|12946.72|12946.72|0
1700657400000|2023-11-22 12:50:00|12945.13|12945.13|12943.67|12943.67|12945.13|12945.13|12938.16|12938.16|0
1700657700000|2023-11-22 12:55:00|12940.83|12940.83|12931.9|12931.9|12940.83|12940.83|12931.9|12931.9|0
1700658000000|2023-11-22 13:00:00|12932.72|12932.72|12941.91|12941.91|12941.91|12941.91|12932.72|12932.72|0
1700658300000|2023-11-22 13:05:00|12947.58|12947.58|12965.29|12965.29|12967.79|12967.79|12947.58|12947.58|0
1700658600000|2023-11-22 13:10:00|12971.53|12971.53|12969.95|12969.95|12974.03|12974.03|12969.95|12969.95|0
1700658900000|2023-11-22 13:15:00|12971.36|12971.36|12970.77|12970.77|12977.86|12977.86|12970.77|12970.77|0
1700659200000|2023-11-22 13:20:00|12969.35|12969.35|12969.66|12969.66|12972.19|12972.19|12964.25|12964.25|0
1700659500000|2023-11-22 13:25:00|12971.08|12971.08|12968.02|12968.02|12971.08|12971.08|12956.49|12956.49|0
1700659800000|2023-11-22 13:30:00|12963.02|12963.02|12940.16|12940.16|12963.02|12963.02|12938.74|12938.74|0
1700660100000|2023-11-22 13:35:00|12937.66|12937.66|12928.62|12928.62|12942.31|12942.31|12928.02|12928.02|0
1700660400000|2023-11-22 13:40:00|12931.11|12931.11|12944.13|12944.13|12946.97|12946.97|12921.18|12921.18|0
1700660700000|2023-11-22 13:45:00|12943.31|12943.31|12946.56|12946.56|12946.56|12946.56|12942.9|12942.9|0
1700661000000|2023-11-22 13:50:00|12942.3|12942.3|12950.52|12950.52|12950.52|12950.52|12939.63|12939.63|0
1700661300000|2023-11-22 13:55:00|12953.36|12953.36|12951.77|12951.77|12960.11|12960.11|12951.77|12951.77|0
1700661600000|2023-11-22 14:00:00|12950.13|12950.13|12950.13|12950.13|12950.13|12950.13|12950.13|12950.13|0
1700661900000|2023-11-22 14:05:00|12948.32|12948.32|12945.6|12945.6|12948.32|12948.32|12939.93|12939.93|0
1700662200000|2023-11-22 14:10:00|12938.51|12938.51|12919.65|12919.65|12938.51|12938.51|12919.65|12919.65|0
1700662500000|2023-11-22 14:15:00|12918.24|12918.24|12923.98|12923.98|12928.24|12928.24|12918.24|12918.24|0
1700662800000|2023-11-22 14:20:00|12925.4|12925.4|12933.91|12933.91|12933.91|12933.91|12925.4|12925.4|0
1700663100000|2023-11-22 14:25:00|12938.91|12938.91|12942.48|12942.48|12942.48|12942.48|12938.91|12938.91|0
1700663400000|2023-11-22 14:30:00|12952.99|12952.99|12930.4|12930.4|12960.97|12960.97|12930.4|12930.4|0
1700663700000|2023-11-22 14:35:00|12926.14|12926.14|12937.78|12937.78|12937.78|12937.78|12923.64|12923.64|0
1700664000000|2023-11-22 14:40:00|12932.1|12932.1|12929.43|12929.43|12933.35|12933.35|12926.6|12926.6|0
1700664300000|2023-11-22 14:45:00|12929.84|12929.84|12922.52|12922.52|12929.84|12929.84|12918.26|12918.26|0
1700664600000|2023-11-22 14:50:00|12925.02|12925.02|12917.54|12917.54|12925.02|12925.02|12910.45|12910.45|0
1700664900000|2023-11-22 14:55:00|12917.13|12917.13|12924.64|12924.64|12925.89|12925.89|12915.54|12915.54|0
1700665200000|2023-11-22 15:00:00|12923.39|12923.39|12896.85|12896.85|12923.39|12923.39|12888.87|12888.87|0
1700665500000|2023-11-22 15:05:00|12899.69|12899.69|12899.69|12899.69|12905.19|12905.19|12898.44|12898.44|0
1700665800000|2023-11-22 15:10:00|12896.85|12896.85|12904.85|12904.85|12910.53|12910.53|12896.85|12896.85|0
1700666100000|2023-11-22 15:15:00|12903.43|12903.43|12895.94|12895.94|12903.43|12903.43|12894.69|12894.69|0
1700666400000|2023-11-22 15:20:00|12890.26|12890.26|12901.44|12901.44|12901.44|12901.44|12890.26|12890.26|0
1700666700000|2023-11-22 15:25:00|12905.19|12905.19|12901.09|12901.09|12911.35|12911.35|12899.84|12899.84|0
1700667000000|2023-11-22 15:30:00|12905.35|12905.35|12916.15|12916.15|12916.15|12916.15|12905.35|12905.35|0
1700667300000|2023-11-22 15:35:00|12917.4|12917.4|12923.08|12923.08|12925.58|12925.58|12917.4|12917.4|0
1700667600000|2023-11-22 15:40:00|12922.17|12922.17|12922.17|12922.17|12924.24|12924.24|12920.92|12920.92|0
1700667900000|2023-11-22 15:45:00|12923.08|12923.08|12916.11|12916.11|12923.08|12923.08|12916.11|12916.11|0
1700668200000|2023-11-22 15:50:00|12918.61|12918.61|12909.99|12909.99|12918.61|12918.61|12909.99|12909.99|0
1700668500000|2023-11-22 15:55:00|12907.49|12907.49|12911.97|12911.97|12914.25|12914.25|12907.49|12907.49|0
1700668800000|2023-11-22 16:00:00|12910.55|12910.55|12922.99|12922.99|12924.24|12924.24|12910.55|12910.55|0
1700669100000|2023-11-22 16:05:00|12921.74|12921.74|12917.22|12917.22|12925.4|12925.4|12915.97|12915.97|0
1700669400000|2023-11-22 16:10:00|12917.63|12917.63|12921.2|12921.2|12924.82|12924.82|12915.56|12915.56|0
1700669700000|2023-11-22 16:15:00|12919.95|12919.95|12916.53|12916.53|12922.62|12922.62|12916.53|12916.53|0
1700670000000|2023-11-22 16:20:00|12915.63|12915.63|12920.94|12920.94|12920.94|12920.94|12911.12|12911.12|0
1700670300000|2023-11-22 16:25:00|12918.1|12918.1|12922.7|12922.7|12922.7|12922.7|12911.3|12911.3|0
1700727300000|2023-11-23 08:15:00|12969.21|12969.21|12955.47|12955.47|12969.21|12969.21|12955.47|12955.47|0
1700727600000|2023-11-23 08:20:00|12939.85|12939.85|12940.02|12940.02|12941.27|12941.27|12939.85|12939.85|0
1700727900000|2023-11-23 08:25:00|12942.86|12942.86|12944.11|12944.11|12944.11|12944.11|12942.86|12942.86|0
1700728200000|2023-11-23 08:30:00|12945.36|12945.36|12944.11|12944.11|12954.96|12954.96|12941.61|12941.61|0
1700728500000|2023-11-23 08:35:00|12945.36|12945.36|12970.51|12970.51|12973|12973|12944.24|12944.24|0
1700728800000|2023-11-23 08:40:00|12969.26|12969.26|12956.82|12956.82|12969.26|12969.26|12955.4|12955.4|0
1700729100000|2023-11-23 08:45:00|12960.57|12960.57|12960.57|12960.57|12960.57|12960.57|12959.32|12959.32|0
1700729400000|2023-11-23 08:50:00|12941.28|12941.28|12978.72|12978.72|12978.72|12978.72|12941.28|12941.28|0
1700729700000|2023-11-23 08:55:00|12977.3|12977.3|12988.48|12988.48|12988.48|12988.48|12977.3|12977.3|0
1700730000000|2023-11-23 09:00:00|12990.98|12990.98|12986.89|12986.89|12990.98|12990.98|12986.89|12986.89|0
1700730300000|2023-11-23 09:05:00|12984.05|12984.05|12984.24|12984.24|12985.47|12985.47|12984.05|12984.05|0
1700730600000|2023-11-23 09:10:00|12986.74|12986.74|12982.35|12982.35|12993.97|12993.97|12980.89|12980.89|0
1700730900000|2023-11-23 09:15:00|12979.85|12979.85|12981.44|12981.44|12981.44|12981.44|12978.25|12978.25|0
1700731200000|2023-11-23 09:20:00|12982.69|12982.69|12973.56|12973.56|12982.69|12982.69|12959.7|12959.7|0
1700731500000|2023-11-23 09:25:00|12969.3|12969.3|12973.9|12973.9|12980.14|12980.14|12966.8|12966.8|0
1700731800000|2023-11-23 09:30:00|12971.4|12971.4|12941.87|12941.87|12971.4|12971.4|12940.07|12940.07|0
1700732100000|2023-11-23 09:35:00|12945.62|12945.62|12951.3|12951.3|12951.3|12951.3|12945.62|12945.62|0
1700732400000|2023-11-23 09:40:00|12954.14|12954.14|12949.88|12949.88|12954.14|12954.14|12949.88|12949.88|0
1700732700000|2023-11-23 09:45:00|12948.63|12948.63|12937.23|12937.23|12948.98|12948.98|12937.23|12937.23|0
1700733000000|2023-11-23 09:50:00|12935.98|12935.98|12932.11|12932.11|12941.49|12941.49|12932.11|12932.11|0
1700733300000|2023-11-23 09:55:00|12934.61|12934.61|12928.53|12928.53|12936.03|12936.03|12928.53|12928.53|0
1700733600000|2023-11-23 10:00:00|12931.03|12931.03|12918.6|12918.6|12931.03|12931.03|12918.6|12918.6|0
1700733900000|2023-11-23 10:05:00|12917.35|12917.35|12911.23|12911.23|12917.35|12917.35|12911.23|12911.23|0
1700734200000|2023-11-23 10:10:00|12904.14|12904.14|12905.56|12905.56|12905.56|12905.56|12904.14|12904.14|0
1700734500000|2023-11-23 10:15:00|12895.62|12895.62|12904.31|12904.31|12904.31|12904.31|12894.37|12894.37|0
1700734800000|2023-11-23 10:20:00|12901.81|12901.81|12903.06|12903.06|12903.06|12903.06|12901.81|12901.81|0
1700735100000|2023-11-23 10:25:00|12906.81|12906.81|12905.9|12905.9|12906.81|12906.81|12905.9|12905.9|0
1700735400000|2023-11-23 10:30:00|12907.32|12907.32|12905.73|12905.73|12908.57|12908.57|12905.73|12905.73|0
1700735700000|2023-11-23 10:35:00|12907.15|12907.15|12906.07|12906.07|12910.42|12910.42|12905.9|12905.9|0
1700736000000|2023-11-23 10:40:00|12905.16|12905.16|12904.26|12904.26|12906.07|12906.07|12904.26|12904.26|0
1700736300000|2023-11-23 10:45:00|12901.76|12901.76|12901.84|12901.84|12906.36|12906.36|12897.84|12897.84|0
1700736900000|2023-11-23 10:55:00|12904.34|12904.34|12906.14|12906.14|12906.14|12906.14|12904.34|12904.34|0
1700737200000|2023-11-23 11:00:00|12907.39|12907.39|12907.39|12907.39|12907.39|12907.39|12904.73|12904.73|0
1700737500000|2023-11-23 11:05:00|12913.72|12913.72|12916.95|12916.95|12916.95|12916.95|12913.72|12913.72|0
1700737800000|2023-11-23 11:10:00|12921.47|12921.47|12921.47|12921.47|12921.47|12921.47|12921.47|12921.47|0
1700738100000|2023-11-23 11:15:00|12918.63|12918.63|12917.21|12917.21|12920.05|12920.05|12917.21|12917.21|0
1700738400000|2023-11-23 11:20:00|12920.05|12920.05|12920.05|12920.05|12920.05|12920.05|12917.55|12917.55|0
1700738700000|2023-11-23 11:25:00|12921.47|12921.47|12921.47|12921.47|12921.47|12921.47|12921.47|12921.47|0
1700739000000|2023-11-23 11:30:00|12918.63|12918.63|12907.91|12907.91|12918.63|12918.63|12907.91|12907.91|0
1700739300000|2023-11-23 11:35:00|12906.66|12906.66|12915.75|12915.75|12915.75|12915.75|12906.66|12906.66|0
1700739600000|2023-11-23 11:40:00|12928.52|12928.52|12923.18|12923.18|12928.52|12928.52|12923.18|12923.18|0
1700739900000|2023-11-23 11:45:00|12910.41|12910.41|12907.91|12907.91|12917.5|12917.5|12907.91|12907.91|0
1700740200000|2023-11-23 11:50:00|12906.66|12906.66|12905.41|12905.41|12906.66|12906.66|12905.41|12905.41|0
1700740500000|2023-11-23 11:55:00|12906.83|12906.83|12911.26|12911.26|12911.26|12911.26|12903.99|12903.99|0
1700740800000|2023-11-23 12:00:00|12905.58|12905.58|12910.23|12910.23|12910.23|12910.23|12904.16|12904.16|0
1700741100000|2023-11-23 12:05:00|12911.05|12911.05|12915.4|12915.4|12915.4|12915.4|12911.05|12911.05|0
1700741400000|2023-11-23 12:10:00|12916.3|12916.3|12913.47|12913.47|12916.3|12916.3|12913.47|12913.47|0
1700741700000|2023-11-23 12:15:00|12912.56|12912.56|12910.84|12910.84|12912.56|12912.56|12910.84|12910.84|0
1700742000000|2023-11-23 12:20:00|12909.42|12909.42|12909.42|12909.42|12909.42|12909.42|12909.42|12909.42|0
1700742300000|2023-11-23 12:25:00|12910.84|12910.84|12905.67|12905.67|12913.5|12913.5|12905.67|12905.67|0
1700742600000|2023-11-23 12:30:00|12908.51|12908.51|12907.99|12907.99|12911.01|12911.01|12907.09|12907.09|0
1700742900000|2023-11-23 12:35:00|12906.57|12906.57|12908.68|12908.68|12912.94|12912.94|12904.93|12904.93|0
1700743200000|2023-11-23 12:40:00|12907.43|12907.43|12908.29|12908.29|12914.01|12914.01|12907.43|12907.43|0
1700743500000|2023-11-23 12:45:00|12907.04|12907.04|12905.79|12905.79|12907.21|12907.21|12902.96|12902.96|0
1700743800000|2023-11-23 12:50:00|12904.54|12904.54|12904.93|12904.93|12904.93|12904.93|12903.12|12903.12|0
1700744100000|2023-11-23 12:55:00|12905.84|12905.84|12914.89|12914.89|12914.89|12914.89|12905.67|12905.67|0
1700744400000|2023-11-23 13:00:00|12916.14|12916.14|12913.45|12913.45|12919.13|12919.13|12913.45|12913.45|0
1700744700000|2023-11-23 13:05:00|12914.87|12914.87|12926.1|12926.1|12926.1|12926.1|12914.87|12914.87|0
1700745000000|2023-11-23 13:10:00|12931.78|12931.78|12930.36|12930.36|12931.78|12931.78|12930.36|12930.36|0
1700745300000|2023-11-23 13:15:00|12934.11|12934.11|12938.98|12938.98|12938.98|12938.98|12934.11|12934.11|0
1700745600000|2023-11-23 13:20:00|12939.8|12939.8|12943.37|12943.37|12943.37|12943.37|12939.8|12939.8|0
1700745900000|2023-11-23 13:25:00|12948.37|12948.37|12952.63|12952.63|12952.63|12952.63|12948.37|12948.37|0
1700746200000|2023-11-23 13:30:00|12951.38|12951.38|12951.17|12951.17|12953.88|12953.88|12951.17|12951.17|0
1700746500000|2023-11-23 13:35:00|12949.92|12949.92|12939.81|12939.81|12949.92|12949.92|12938.56|12938.56|0
1700746800000|2023-11-23 13:40:00|12942.65|12942.65|12942.65|12942.65|12944.07|12944.07|12942.65|12942.65|0
1700747100000|2023-11-23 13:45:00|12941.23|12941.23|12944.24|12944.24|12945.49|12945.49|12941.23|12941.23|0
1700747400000|2023-11-23 13:50:00|12939.98|12939.98|12942.48|12942.48|12943.38|12943.38|12939.98|12939.98|0
1700747700000|2023-11-23 13:55:00|12941.58|12941.58|12936.48|12936.48|12941.58|12941.58|12936.48|12936.48|0
1700748000000|2023-11-23 14:00:00|12939.32|12939.32|12944.27|12944.27|12944.27|12944.27|12939.32|12939.32|0
1700748300000|2023-11-23 14:05:00|12945.09|12945.09|12940.26|12940.26|12945.43|12945.43|12937.26|12937.26|0
1700748600000|2023-11-23 14:10:00|12937.43|12937.43|12937.77|12937.77|12938.84|12938.84|12932.95|12932.95|0
1700748900000|2023-11-23 14:15:00|12938.67|12938.67|12936.54|12936.54|12938.67|12938.67|12936.54|12936.54|0
1700749200000|2023-11-23 14:20:00|12937.44|12937.44|12945.44|12945.44|12945.44|12945.44|12937.44|12937.44|0
1700749500000|2023-11-23 14:25:00|12944.03|12944.03|12944.03|12944.03|12944.03|12944.03|12944.03|12944.03|0
1700749800000|2023-11-23 14:30:00|12945.44|12945.44|12954.7|12954.7|12954.7|12954.7|12944.03|12944.03|0
1700750100000|2023-11-23 14:35:00|12957.54|12957.54|12971.05|12971.05|12971.05|12971.05|12957.54|12957.54|0
1700750400000|2023-11-23 14:40:00|12968.56|12968.56|12976.05|12976.05|12977.13|12977.13|12968.56|12968.56|0
1700750700000|2023-11-23 14:45:00|12980.31|12980.31|12986.84|12986.84|12990.76|12990.76|12980.31|12980.31|0
1700751000000|2023-11-23 14:50:00|12988.09|12988.09|12989.29|12989.29|12990.71|12990.71|12980.78|12980.78|0
1700751300000|2023-11-23 14:55:00|12986.45|12986.45|12987.87|12987.87|12987.87|12987.87|12985.04|12985.04|0
1700751600000|2023-11-23 15:00:00|12986.45|12986.45|12970.62|12970.62|12986.45|12986.45|12966.87|12966.87|0
1700751900000|2023-11-23 15:05:00|12972.42|12972.42|12975.42|12975.42|12975.42|12975.42|12962.81|12962.81|0
1700752200000|2023-11-23 15:10:00|12972.58|12972.58|12980.24|12980.24|12980.58|12980.58|12972.58|12972.58|0
1700752500000|2023-11-23 15:15:00|12976.5|12976.5|12981.83|12981.83|12983.08|12983.08|12976.5|12976.5|0
1700752800000|2023-11-23 15:20:00|12982.74|12982.74|12983.99|12983.99|12983.99|12983.99|12981.32|12981.32|0
1700753100000|2023-11-23 15:25:00|12986.49|12986.49|12990.75|12990.75|12992|12992|12985.58|12985.58|0
1700753400000|2023-11-23 15:30:00|12989.5|12989.5|12989.48|12989.48|12993.52|12993.52|12985.22|12985.22|0
1700753700000|2023-11-23 15:35:00|12984.48|12984.48|12998.73|12998.73|12999.98|12999.98|12983.41|12983.41|0
1700754000000|2023-11-23 15:40:00|13002.99|13002.99|12993.39|12993.39|13003.16|13003.16|12992.14|12992.14|0
1700754300000|2023-11-23 15:45:00|12990.89|12990.89|12985.49|12985.49|12990.89|12990.89|12981.74|12981.74|0
1700754600000|2023-11-23 15:50:00|12987.99|12987.99|12995.15|12995.15|12995.15|12995.15|12985.15|12985.15|0
1700754900000|2023-11-23 15:55:00|12993.9|12993.9|12989.81|12989.81|12993.9|12993.9|12989.81|12989.81|0
1700755200000|2023-11-23 16:00:00|12990.71|12990.71|12987.82|12987.82|12994.41|12994.41|12987.82|12987.82|0
1700755500000|2023-11-23 16:05:00|12979.31|12979.31|12974.14|12974.14|12980.21|12980.21|12974.14|12974.14|0
1700755800000|2023-11-23 16:10:00|12976.85|12976.85|12983.2|12983.2|12983.2|12983.2|12975.02|12975.02|0
1700756100000|2023-11-23 16:15:00|12986.04|12986.04|12983.2|12983.2|12987.85|12987.85|12981.78|12981.78|0
1700756400000|2023-11-23 16:20:00|12984.45|12984.45|12988.02|12988.02|12991.94|12991.94|12984.45|12984.45|0
1700756700000|2023-11-23 16:25:00|12987.12|12987.12|12993.41|12993.41|12993.41|12993.41|12985.7|12985.7|0
1700813700000|2023-11-24 08:15:00|13001.25|13001.25|13027.26|13027.26|13027.26|13027.26|12997.5|12997.5|0
1700814000000|2023-11-24 08:20:00|13028.68|13028.68|13023.69|13023.69|13028.68|13028.68|13021.19|13021.19|0
1700814300000|2023-11-24 08:25:00|13018.69|13018.69|13015.54|13015.54|13021.19|13021.19|13006.03|13006.03|0
1700814600000|2023-11-24 08:30:00|13018.04|13018.04|13022.9|13022.9|13033.75|13033.75|13016.79|13016.79|0
1700814900000|2023-11-24 08:35:00|13024.32|13024.32|13022.9|13022.9|13029.83|13029.83|13022.73|13022.73|0
1700815200000|2023-11-24 08:40:00|13017.9|13017.9|13009.52|13009.52|13019.15|13019.15|13004.52|13004.52|0
1700815500000|2023-11-24 08:45:00|13002.42|13002.42|12991.01|12991.01|13005.26|13005.26|12991.01|12991.01|0
1700815800000|2023-11-24 08:50:00|12986.48|12986.48|12997.12|12997.12|12999.95|12999.95|12986.48|12986.48|0
1700816100000|2023-11-24 08:55:00|12998.92|12998.92|12998.92|12998.92|12998.92|12998.92|12998.92|12998.92|0
1700816400000|2023-11-24 09:00:00|13000.34|13000.34|13003.18|13003.18|13012.61|13012.61|13000.34|13000.34|0
1700816700000|2023-11-24 09:05:00|12998.92|12998.92|12998.92|12998.92|12998.92|12998.92|12998.92|12998.92|0
1700817000000|2023-11-24 09:10:00|13003.92|13003.92|12994.5|12994.5|13007.67|13007.67|12994.5|12994.5|0
1700817300000|2023-11-24 09:15:00|12992|12992|12987.63|12987.63|12992.9|12992.9|12987.63|12987.63|0
1700817600000|2023-11-24 09:20:00|12992.63|12992.63|12989.96|12989.96|12992.63|12992.63|12983.37|12983.37|0
1700817900000|2023-11-24 09:25:00|12992.8|12992.8|12994.22|12994.22|12994.22|12994.22|12992.8|12992.8|0
1700818200000|2023-11-24 09:30:00|12995.64|12995.64|13001.32|13001.32|13001.32|13001.32|12995.64|12995.64|0
1700818500000|2023-11-24 09:35:00|13000.41|13000.41|12994.73|12994.73|13000.41|13000.41|12994.73|12994.73|0
1700818800000|2023-11-24 09:40:00|12998.99|12998.99|13003.64|13003.64|13003.64|13003.64|12998.99|12998.99|0
1700819100000|2023-11-24 09:45:00|13002.39|13002.39|13002.05|13002.05|13004.55|13004.55|12999.55|12999.55|0
1700819400000|2023-11-24 09:50:00|13003.3|13003.3|13008.3|13008.3|13009.55|13009.55|13003.3|13003.3|0
1700819700000|2023-11-24 09:55:00|13012.05|13012.05|13017.89|13017.89|13017.89|13017.89|13010.8|13010.8|0
1700820000000|2023-11-24 10:00:00|13014.15|13014.15|13029.83|13029.83|13031.08|13031.08|13013.24|13013.24|0
1700820300000|2023-11-24 10:05:00|13032.32|13032.32|13031.08|13031.08|13032.32|13032.32|13031.08|13031.08|0
1700820600000|2023-11-24 10:10:00|13028.58|13028.58|13029.83|13029.83|13031.08|13031.08|13023.58|13023.58|0
1700820900000|2023-11-24 10:15:00|13032.32|13032.32|13028.58|13028.58|13032.32|13032.32|13025.74|13025.74|0
1700821200000|2023-11-24 10:20:00|13030.38|13030.38|13041.17|13041.17|13046.17|13046.17|13030.38|13030.38|0
1700821500000|2023-11-24 10:25:00|13038.33|13038.33|13024.48|13024.48|13038.33|13038.33|13024.48|13024.48|0
1700821800000|2023-11-24 10:30:00|13021.98|13021.98|13016.64|13016.64|13021.98|13021.98|13016.64|13016.64|0
1700822400000|2023-11-24 10:40:00|13007.89|13007.89|13015.39|13015.39|13015.39|13015.39|13007.89|13007.89|0
1700822700000|2023-11-24 10:45:00|13019.14|13019.14|13022.15|13022.15|13022.15|13022.15|13017.89|13017.89|0
1700823000000|2023-11-24 10:50:00|13019.31|13019.31|13027.82|13027.82|13027.82|13027.82|13019.31|13019.31|0
1700823300000|2023-11-24 10:55:00|13031.57|13031.57|13036.91|13036.91|13036.91|13036.91|13031.4|13031.4|0
1700823600000|2023-11-24 11:00:00|13032.65|13032.65|13028.9|13028.9|13032.65|13032.65|13028.9|13028.9|0
1700823900000|2023-11-24 11:05:00|13026.07|13026.07|13027.31|13027.31|13027.31|13027.31|13026.07|13026.07|0
1700824200000|2023-11-24 11:10:00|13028.73|13028.73|13030.15|13030.15|13030.15|13030.15|13028.73|13028.73|0
1700824500000|2023-11-24 11:15:00|13031.57|13031.57|13035.49|13035.49|13035.49|13035.49|13030.15|13030.15|0
1700824800000|2023-11-24 11:20:00|13036.74|13036.74|13044.75|13044.75|13044.75|13044.75|13035.49|13035.49|0
1700825100000|2023-11-24 11:25:00|13039.75|13039.75|13042.08|13042.08|13042.08|13042.08|13038.33|13038.33|0
1700825400000|2023-11-24 11:30:00|13043.33|13043.33|13044.75|13044.75|13044.92|13044.92|13042.08|13042.08|0
1700825700000|2023-11-24 11:35:00|13041.91|13041.91|13041.91|13041.91|13041.91|13041.91|13041.91|13041.91|0
1700826000000|2023-11-24 11:40:00|13040.66|13040.66|13040.66|13040.66|13040.66|13040.66|13040.66|13040.66|0
1700826300000|2023-11-24 11:45:00|13039.24|13039.24|13030.32|13030.32|13039.24|13039.24|13030.32|13030.32|0
1700826600000|2023-11-24 11:50:00|13029.07|13029.07|13029.07|13029.07|13029.07|13029.07|13029.07|13029.07|0
1700826900000|2023-11-24 11:55:00|13033.33|13033.33|13034.02|13034.02|13035.83|13035.83|13033.33|13033.33|0
1700827200000|2023-11-24 12:00:00|13030.27|13030.27|13031.52|13031.52|13031.52|13031.52|13030.27|13030.27|0
1700827500000|2023-11-24 12:05:00|13029.72|13029.72|13030.44|13030.44|13030.62|13030.62|13028.12|13028.12|0
1700827800000|2023-11-24 12:10:00|13029.19|13029.19|13029.19|13029.19|13029.19|13029.19|13029.19|13029.19|0
1700828100000|2023-11-24 12:15:00|13030.61|13030.61|13027.44|13027.44|13034.87|13034.87|13027.44|13027.44|0
1700828400000|2023-11-24 12:20:00|13024.6|13024.6|13024.6|13024.6|13024.6|13024.6|13024.6|13024.6|0
1700829000000|2023-11-24 12:30:00|13021.76|13021.76|13021.76|13021.76|13021.76|13021.76|13021.76|13021.76|0
1700829300000|2023-11-24 12:35:00|13019.26|13019.26|13017.33|13017.33|13021.59|13021.59|13015|13015|0
1700829600000|2023-11-24 12:40:00|13016.08|13016.08|13016.08|13016.08|13016.08|13016.08|13016.08|13016.08|0
1700829900000|2023-11-24 12:45:00|13017.33|13017.33|13017.33|13017.33|13017.33|13017.33|13017.33|13017.33|0
1700830200000|2023-11-24 12:50:00|13030.1|13030.1|13035.61|13035.61|13035.78|13035.78|13030.1|13030.1|0
1700830500000|2023-11-24 12:55:00|13032.77|13032.77|13028.85|13028.85|13032.77|13032.77|13028.85|13028.85|0
1700830800000|2023-11-24 13:00:00|13030.27|13030.27|13029.88|13029.88|13031.69|13031.69|13029.88|13029.88|0
1700831100000|2023-11-24 13:05:00|13027.05|13027.05|13031.3|13031.3|13031.3|13031.3|13027.05|13027.05|0
1700831400000|2023-11-24 13:10:00|13028.47|13028.47|13027.05|13027.05|13029.88|13029.88|13027.05|13027.05|0
1700831700000|2023-11-24 13:15:00|13025.63|13025.63|13021.54|13021.54|13025.63|13025.63|13016.2|13016.2|0
1700832000000|2023-11-24 13:20:00|13020.12|13020.12|13012.85|13012.85|13020.12|13020.12|13011.94|13011.94|0
1700832300000|2023-11-24 13:25:00|13011.94|13011.94|13019.09|13019.09|13019.09|13019.09|13011.94|13011.94|0
1700832600000|2023-11-24 13:30:00|13017.67|13017.67|13015|13015|13017.67|13017.67|13015|13015|0
1700832900000|2023-11-24 13:35:00|13021.59|13021.59|13018.75|13018.75|13022.84|13022.84|13018.75|13018.75|0
1700833200000|2023-11-24 13:40:00|13017.33|13017.33|13017.33|13017.33|13017.33|13017.33|13017.33|13017.33|0
1700833500000|2023-11-24 13:45:00|13018.75|13018.75|13021.25|13021.25|13021.25|13021.25|13018.75|13018.75|0
1700833800000|2023-11-24 13:50:00|13022.5|13022.5|13035.84|13035.84|13035.84|13035.84|13022.5|13022.5|0
1700834100000|2023-11-24 13:55:00|13040.1|13040.1|13045.43|13045.43|13045.43|13045.43|13037.6|13037.6|0
1700834400000|2023-11-24 14:00:00|13051.11|13051.11|13051.28|13051.28|13052.53|13052.53|13051.11|13051.11|0
1700834700000|2023-11-24 14:05:00|13052.53|13052.53|13045.21|13045.21|13053.6|13053.6|13043.96|13043.96|0
1700835000000|2023-11-24 14:10:00|13046.46|13046.46|13038.28|13038.28|13046.46|13046.46|13037.03|13037.03|0
1700835300000|2023-11-24 14:15:00|13039.53|13039.53|13049.13|13049.13|13051.97|13051.97|13039.53|13039.53|0
1700835600000|2023-11-24 14:20:00|13050.36|13050.36|13051.31|13051.31|13052.56|13052.56|13047.86|13047.86|0
1700835900000|2023-11-24 14:25:00|13052.73|13052.73|13046.31|13046.31|13062.67|13062.67|13046.31|13046.31|0
1700836200000|2023-11-24 14:30:00|13045.06|13045.06|13043.34|13043.34|13046.18|13046.18|13024.15|13024.15|0
1700836500000|2023-11-24 14:35:00|13041.53|13041.53|13036.2|13036.2|13043.12|13043.12|13034.61|13034.61|0
1700836800000|2023-11-24 14:40:00|13039.03|13039.03|13048.29|13048.29|13048.29|13048.29|13037.61|13037.61|0
1700837100000|2023-11-24 14:45:00|13052.55|13052.55|13043.48|13043.48|13052.56|13052.56|13042.23|13042.23|0
1700837400000|2023-11-24 14:50:00|13046.32|13046.32|13055.06|13055.06|13055.06|13055.06|13046.32|13046.32|0
1700837700000|2023-11-24 14:55:00|13056.48|13056.48|13075.62|13075.62|13081.47|13081.47|13056.48|13056.48|0
1700838000000|2023-11-24 15:00:00|13076.87|13076.87|13087.46|13087.46|13088.71|13088.71|13075.79|13075.79|0
1700838300000|2023-11-24 15:05:00|13088.36|13088.36|13094.95|13094.95|13094.95|13094.95|13086.94|13086.94|0
1700838600000|2023-11-24 15:10:00|13093.53|13093.53|13090.29|13090.29|13097.96|13097.96|13088.53|13088.53|0
1700838900000|2023-11-24 15:15:00|13095.97|13095.97|13091.39|13091.39|13102.22|13102.22|13089.97|13089.97|0
1700839200000|2023-11-24 15:20:00|13088.55|13088.55|13089.97|13089.97|13091.22|13091.22|13088.55|13088.55|0
1700839500000|2023-11-24 15:25:00|13090.88|13090.88|13120.8|13120.8|13122.22|13122.22|13090.88|13090.88|0
1700839800000|2023-11-24 15:30:00|13117.05|13117.05|13110.46|13110.46|13117.05|13117.05|13107.62|13107.62|0
1700840100000|2023-11-24 15:35:00|13109.56|13109.56|13110.64|13110.64|13113.82|13113.82|13109.39|13109.39|0
1700840400000|2023-11-24 15:40:00|13113.48|13113.48|13119.67|13119.67|13121.31|13121.31|13110.64|13110.64|0
1700840700000|2023-11-24 15:45:00|13120.92|13120.92|13119.63|13119.63|13124.28|13124.28|13115.88|13115.88|0
1700841000000|2023-11-24 15:50:00|13118.21|13118.21|13121.05|13121.05|13121.05|13121.05|13118.21|13118.21|0
1700841300000|2023-11-24 15:55:00|13123.54|13123.54|13119.07|13119.07|13123.54|13123.54|13119.07|13119.07|0
1700841600000|2023-11-24 16:00:00|13117.82|13117.82|13122.16|13122.16|13129.08|13129.08|13117.82|13117.82|0
1700841900000|2023-11-24 16:05:00|13120.74|13120.74|13125.23|13125.23|13125.23|13125.23|13120.74|13120.74|0
1700842200000|2023-11-24 16:10:00|13123.98|13123.98|13136.08|13136.08|13137.31|13137.31|13123.98|13123.98|0
1700842500000|2023-11-24 16:15:00|13135.67|13135.67|13141.54|13141.54|13146.88|13146.88|13134.42|13134.42|0
1700842800000|2023-11-24 16:20:00|13139.9|13139.9|13141.58|13141.58|13144.08|13144.08|13136.58|13136.58|0
1700843100000|2023-11-24 16:25:00|13138.75|13138.75|13151.27|13151.27|13151.27|13151.27|13135.69|13135.69|0
1701072900000|2023-11-27 08:15:00|13116.73|13116.73|13154.04|13154.04|13154.04|13154.04|13116.73|13116.73|0
1701073200000|2023-11-27 08:20:00|13151.54|13151.54|13180.84|13180.84|13189.35|13189.35|13151.54|13151.54|0
1701073500000|2023-11-27 08:25:00|13172.32|13172.32|13169.48|13169.48|13172.32|13172.32|13169.48|13169.48|0
1701073800000|2023-11-27 08:30:00|13170.9|13170.9|13160.9|13160.9|13170.9|13170.9|13159.65|13159.65|0
1701074100000|2023-11-27 08:35:00|13163.4|13163.4|13162.32|13162.32|13164.82|13164.82|13162.32|13162.32|0
1701074400000|2023-11-27 08:40:00|13158.57|13158.57|13151.48|13151.48|13158.57|13158.57|13151.48|13151.48|0
1701074700000|2023-11-27 08:45:00|13145.23|13145.23|13145.23|13145.23|13145.23|13145.23|13145.23|13145.23|0
1701075000000|2023-11-27 08:50:00|13143.98|13143.98|13149.15|13149.15|13151.99|13151.99|13143.98|13143.98|0
1701075300000|2023-11-27 08:55:00|13146.31|13146.31|13171.58|13171.58|13171.58|13171.58|13146.31|13146.31|0
1701075600000|2023-11-27 09:00:00|13170.33|13170.33|13184.27|13184.27|13186.86|13186.86|13170.33|13170.33|0
1701075900000|2023-11-27 09:05:00|13186.77|13186.77|13192.45|13192.45|13195.29|13195.29|13186.77|13186.77|0
1701076200000|2023-11-27 09:10:00|13191.03|13191.03|13180.18|13180.18|13191.03|13191.03|13180.18|13180.18|0
1701076500000|2023-11-27 09:15:00|13179.28|13179.28|13171.66|13171.66|13179.28|13179.28|13169.85|13169.85|0
1701076800000|2023-11-27 09:20:00|13168.82|13168.82|13178.76|13178.76|13178.76|13178.76|13164.56|13164.56|0
1701077100000|2023-11-27 09:25:00|13181.26|13181.26|13179.45|13179.45|13181.26|13181.26|13179.45|13179.45|0
1701077400000|2023-11-27 09:30:00|13178.2|13178.2|13169.06|13169.06|13182.63|13182.63|13166.22|13166.22|0
1701077700000|2023-11-27 09:35:00|13166.22|13166.22|13164.97|13164.97|13166.22|13166.22|13164.8|13164.8|0
1701078000000|2023-11-27 09:40:00|13163.72|13163.72|13148.45|13148.45|13163.72|13163.72|13145.61|13145.61|0
1701078300000|2023-11-27 09:45:00|13147.03|13147.03|13143.45|13143.45|13148.45|13148.45|13142.2|13142.2|0
1701078600000|2023-11-27 09:50:00|13144.87|13144.87|13139.7|13139.7|13147.54|13147.54|13139.7|13139.7|0
1701078900000|2023-11-27 09:55:00|13143.45|13143.45|13149.3|13149.3|13149.3|13149.3|13143.45|13143.45|0
1701079200000|2023-11-27 10:00:00|13152.14|13152.14|13164.24|13164.24|13164.24|13164.24|13152.14|13152.14|0
1701079500000|2023-11-27 10:05:00|13166.74|13166.74|13180.99|13180.99|13180.99|13180.99|13166.74|13166.74|0
1701079800000|2023-11-27 10:10:00|13185.25|13185.25|13201.09|13201.09|13201.09|13201.09|13185.25|13185.25|0
1701080100000|2023-11-27 10:15:00|13202.34|13202.34|13198.42|13198.42|13202.34|13202.34|13198.42|13198.42|0
1701080400000|2023-11-27 10:20:00|13199.84|13199.84|13199.84|13199.84|13199.84|13199.84|13195.58|13195.58|0
1701080700000|2023-11-27 10:25:00|13203.59|13203.59|13199.67|13199.67|13212.11|13212.11|13199.67|13199.67|0
1701081000000|2023-11-27 10:30:00|13198.25|13198.25|13189.5|13189.5|13201.09|13201.09|13189.5|13189.5|0
1701081300000|2023-11-27 10:35:00|13188.25|13188.25|13189.5|13189.5|13190.75|13190.75|13188.25|13188.25|0
1701081600000|2023-11-27 10:40:00|13187|13187|13200.01|13200.01|13207.11|13207.11|13187|13187|0
1701081900000|2023-11-27 10:45:00|13197.51|13197.51|13198.76|13198.76|13198.76|13198.76|13197.51|13197.51|0
1701082200000|2023-11-27 10:50:00|13202.51|13202.51|13191.49|13191.49|13202.51|13202.51|13191.49|13191.49|0
1701082500000|2023-11-27 10:55:00|13195.75|13195.75|13203.42|13203.42|13203.42|13203.42|13195.75|13195.75|0
1701082800000|2023-11-27 11:00:00|13202|13202|13202.35|13202.35|13203.25|13203.25|13202|13202|0
1701083100000|2023-11-27 11:05:00|13207.34|13207.34|13203.43|13203.43|13207.34|13207.34|13197.75|13197.75|0
1701083400000|2023-11-27 11:10:00|13202.01|13202.01|13177.14|13177.14|13202.01|13202.01|13177.14|13177.14|0
1701083700000|2023-11-27 11:15:00|13175.89|13175.89|13175.89|13175.89|13175.89|13175.89|13175.89|13175.89|0
1701084000000|2023-11-27 11:20:00|13178.73|13178.73|13167.88|13167.88|13178.73|13178.73|13167.88|13167.88|0
1701084300000|2023-11-27 11:25:00|13163.62|13163.62|13163.62|13163.62|13166.46|13166.46|13162.2|13162.2|0
1701084600000|2023-11-27 11:30:00|13167.88|13167.88|13169.13|13169.13|13170.55|13170.55|13167.71|13167.71|0
1701084900000|2023-11-27 11:35:00|13171.63|13171.63|13167.54|13167.54|13171.63|13171.63|13167.37|13167.37|0
1701085200000|2023-11-27 11:40:00|13166.29|13166.29|13166.29|13166.29|13166.29|13166.29|13166.29|13166.29|0
1701085500000|2023-11-27 11:45:00|13167.71|13167.71|13167.71|13167.71|13167.71|13167.71|13167.71|13167.71|0
1701085800000|2023-11-27 11:50:00|13164.87|13164.87|13165.04|13165.04|13167.71|13167.71|13164.87|13164.87|0
1701086100000|2023-11-27 11:55:00|13163.62|13163.62|13163.62|13163.62|13163.62|13163.62|13163.62|13163.62|0
1701086400000|2023-11-27 12:00:00|13166.46|13166.46|13167.71|13167.71|13167.71|13167.71|13165.04|13165.04|0
1701086700000|2023-11-27 12:05:00|13163.45|13163.45|13159.15|13159.15|13163.45|13163.45|13159.15|13159.15|0
1701087000000|2023-11-27 12:10:00|13157.9|13157.9|13160.57|13160.57|13163.58|13163.58|13157.9|13157.9|0
1701087300000|2023-11-27 12:15:00|13159.32|13159.32|13159.32|13159.32|13159.32|13159.32|13159.32|13159.32|0
1701087600000|2023-11-27 12:20:00|13162.16|13162.16|13162.33|13162.33|13166.59|13166.59|13160.91|13160.91|0
1701087900000|2023-11-27 12:25:00|13161.08|13161.08|13160.73|13160.73|13161.98|13161.98|13158.23|13158.23|0
1701088200000|2023-11-27 12:30:00|13161.98|13161.98|13167.32|13167.32|13167.49|13167.49|13161.98|13161.98|0
1701088500000|2023-11-27 12:35:00|13165.51|13165.51|13160.17|13160.17|13165.51|13165.51|13160.17|13160.17|0
1701088800000|2023-11-27 12:40:00|13158.92|13158.92|13156.26|13156.26|13158.92|13158.92|13154.84|13154.84|0
1701089100000|2023-11-27 12:45:00|13152|13152|13156.26|13156.26|13156.26|13156.26|13152|13152|0
1701089400000|2023-11-27 12:50:00|13160|13160|13165.34|13165.34|13165.34|13165.34|13160|13160|0
1701089700000|2023-11-27 12:55:00|13161.08|13161.08|13159.83|13159.83|13161.08|13161.08|13159.83|13159.83|0
1701090000000|2023-11-27 13:00:00|13158.03|13158.03|13162.98|13162.98|13162.98|13162.98|13156.22|13156.22|0
1701090300000|2023-11-27 13:05:00|13161.73|13161.73|13161.56|13161.56|13161.73|13161.73|13160.31|13160.31|0
1701090600000|2023-11-27 13:10:00|13160.31|13160.31|13157.64|13157.64|13160.31|13160.31|13157.64|13157.64|0
1701090900000|2023-11-27 13:15:00|13156.39|13156.39|13147.3|13147.3|13156.39|13156.39|13147.3|13147.3|0
1701091200000|2023-11-27 13:20:00|13150.14|13150.14|13128.45|13128.45|13150.14|13150.14|13128.45|13128.45|0
1701091500000|2023-11-27 13:25:00|13127.55|13127.55|13127.2|13127.2|13128.62|13128.62|13121.99|13121.99|0
1701091800000|2023-11-27 13:30:00|13124.36|13124.36|13121.18|13121.18|13125.26|13125.26|13121.18|13121.18|0
1701092100000|2023-11-27 13:35:00|13119.93|13119.93|13119.93|13119.93|13119.93|13119.93|13119.93|13119.93|0
1701092400000|2023-11-27 13:40:00|13122.43|13122.43|13132.36|13132.36|13139.46|13139.46|13122.43|13122.43|0
1701092700000|2023-11-27 13:45:00|13133.26|13133.26|13132.35|13132.35|13133.26|13133.26|13128.1|13128.1|0
1701093000000|2023-11-27 13:50:00|13136.1|13136.1|13131.85|13131.85|13136.1|13136.1|13131.85|13131.85|0
1701093300000|2023-11-27 13:55:00|13130.6|13130.6|13131.5|13131.5|13131.5|13131.5|13130.25|13130.25|0
1701093600000|2023-11-27 14:00:00|13122.98|13122.98|13123.37|13123.37|13130.86|13130.86|13119.62|13119.62|0
1701093900000|2023-11-27 14:05:00|13124.27|13124.27|13124.61|13124.61|13127.11|13127.11|13122.85|13122.85|0
1701094200000|2023-11-27 14:10:00|13120.35|13120.35|13118.93|13118.93|13121.77|13121.77|13118.93|13118.93|0
1701094500000|2023-11-27 14:15:00|13117.51|13117.51|13121.77|13121.77|13124.61|13124.61|13117.51|13117.51|0
1701094800000|2023-11-27 14:20:00|13123.19|13123.19|13123.19|13123.19|13123.19|13123.19|13123.19|13123.19|0
1701095100000|2023-11-27 14:25:00|13124.44|13124.44|13130.63|13130.63|13130.63|13130.63|13120.69|13120.69|0
1701095400000|2023-11-27 14:30:00|13132.05|13132.05|13125.3|13125.3|13144.14|13144.14|13122.8|13122.8|0
1701095700000|2023-11-27 14:35:00|13127.79|13127.79|13129.78|13129.78|13132.45|13132.45|13122.12|13122.12|0
1701096000000|2023-11-27 14:40:00|13128.54|13128.54|13127.29|13127.29|13128.54|13128.54|13122.12|13122.12|0
1701096300000|2023-11-27 14:45:00|13130.12|13130.12|13136.76|13136.76|13140.67|13140.67|13130.12|13130.12|0
1701096600000|2023-11-27 14:50:00|13135.51|13135.51|13134.09|13134.09|13135.51|13135.51|13132.84|13132.84|0
1701096900000|2023-11-27 14:55:00|13132.84|13132.84|13134.81|13134.81|13134.81|13134.81|13131.59|13131.59|0
1701097200000|2023-11-27 15:00:00|13136.23|13136.23|13130.73|13130.73|13147.08|13147.08|13127.89|13127.89|0
1701097500000|2023-11-27 15:05:00|13127.89|13127.89|13141.57|13141.57|13141.57|13141.57|13127.89|13127.89|0
1701097800000|2023-11-27 15:10:00|13150.6|13150.6|13160.42|13160.42|13160.42|13160.42|13148.15|13148.15|0
1701098100000|2023-11-27 15:15:00|13161.84|13161.84|13154.39|13154.39|13165.76|13165.76|13152.59|13152.59|0
1701098400000|2023-11-27 15:20:00|13152.98|13152.98|13142.47|13142.47|13154.39|13154.39|13142.47|13142.47|0
1701098700000|2023-11-27 15:25:00|13145.14|13145.14|13138.09|13138.09|13146.56|13146.56|13130.94|13130.94|0
1701099000000|2023-11-27 15:30:00|13140.59|13140.59|13139.34|13139.34|13140.59|13140.59|13137.92|13137.92|0
1701099300000|2023-11-27 15:35:00|13138.09|13138.09|13131|13131|13142.35|13142.35|13131|13131|0
1701099600000|2023-11-27 15:40:00|13129.75|13129.75|13128.84|13128.84|13132.59|13132.59|13128.84|13128.84|0
1701099900000|2023-11-27 15:45:00|13127.42|13127.42|13124.92|13124.92|13127.42|13127.42|13120.66|13120.66|0
1701100200000|2023-11-27 15:50:00|13120.66|13120.66|13125.48|13125.48|13125.48|13125.48|13118.33|13118.33|0
1701100500000|2023-11-27 15:55:00|13128.2|13128.2|13122.64|13122.64|13128.2|13128.2|13121.73|13121.73|0
1701100800000|2023-11-27 16:00:00|13121.22|13121.22|13116.05|13116.05|13121.22|13121.22|13112.13|13112.13|0
1701101100000|2023-11-27 16:05:00|13114.8|13114.8|13109.21|13109.21|13114.8|13114.8|13101.97|13101.97|0
1701101400000|2023-11-27 16:10:00|13110.63|13110.63|13106.62|13106.62|13112.48|13112.48|13102.28|13102.28|0
1701101700000|2023-11-27 16:15:00|13105.2|13105.2|13104.78|13104.78|13109.12|13109.12|13102.19|13102.19|0
1701102000000|2023-11-27 16:20:00|13103.53|13103.53|13108.7|13108.7|13108.7|13108.7|13102.11|13102.11|0
1701102300000|2023-11-27 16:25:00|13107.45|13107.45|13104.37|13104.37|13107.45|13107.45|13100.45|13100.45|0
1701159300000|2023-11-28 08:15:00|13077.49|13077.49|13075.56|13075.56|13107.36|13107.36|13075.56|13075.56|0
1701159600000|2023-11-28 08:20:00|13078.4|13078.4|13064.2|13064.2|13086.91|13086.91|13064.2|13064.2|0
1701159900000|2023-11-28 08:25:00|13062.79|13062.79|13050.01|13050.01|13062.79|13062.79|13050.01|13050.01|0
1701160200000|2023-11-28 08:30:00|13041.26|13041.26|13030.03|13030.03|13052.84|13052.84|13030.03|13030.03|0
1701160500000|2023-11-28 08:35:00|13031.28|13031.28|13019.18|13019.18|13037.69|13037.69|13019.18|13019.18|0
1701160800000|2023-11-28 08:40:00|13004.99|13004.99|13004.65|13004.65|13013.16|13013.16|12991.47|12991.47|0
1701161100000|2023-11-28 08:45:00|13008.91|13008.91|13019.58|13019.58|13026.17|13026.17|13008.91|13008.91|0
1701161400000|2023-11-28 08:50:00|13022.42|13022.42|13040.93|13040.93|13043.77|13043.77|13022.42|13022.42|0
1701161700000|2023-11-28 08:55:00|13039.51|13039.51|13005.02|13005.02|13039.51|13039.51|13005.02|13005.02|0
1701162000000|2023-11-28 09:00:00|13003.6|13003.6|13006.43|13006.43|13006.43|13006.43|13000.76|13000.76|0
1701162300000|2023-11-28 09:05:00|13009.15|13009.15|13009.93|13009.93|13009.93|13009.93|13006.31|13006.31|0
1701162600000|2023-11-28 09:10:00|13007.09|13007.09|12998.86|12998.86|13007.09|13007.09|12997.96|12997.96|0
1701162900000|2023-11-28 09:15:00|12995.24|12995.24|12986.09|12986.09|12997.88|12997.88|12986.09|12986.09|0
1701163200000|2023-11-28 09:20:00|12976.15|12976.15|12988.93|12988.93|12991.76|12991.76|12976.15|12976.15|0
1701163500000|2023-11-28 09:25:00|12993.18|12993.18|13001.8|13001.8|13001.8|13001.8|12993.18|12993.18|0
1701163800000|2023-11-28 09:30:00|13003.05|13003.05|13001.8|13001.8|13009.81|13009.81|13001.8|13001.8|0
1701164100000|2023-11-28 09:35:00|13006.8|13006.8|13000.52|13000.52|13006.8|13006.8|12992.91|12992.91|0
1701164400000|2023-11-28 09:40:00|12999.1|12999.1|12985.86|12985.86|12999.1|12999.1|12985.86|12985.86|0
1701164700000|2023-11-28 09:45:00|12987.11|12987.11|12995.12|12995.12|12995.12|12995.12|12987.11|12987.11|0
1701165000000|2023-11-28 09:50:00|12991.37|12991.37|13003.8|13003.8|13003.8|13003.8|12991.37|12991.37|0
1701165300000|2023-11-28 09:55:00|13006.64|13006.64|13006.64|13006.64|13014.65|13014.65|13006.64|13006.64|0
1701165600000|2023-11-28 10:00:00|13007.89|13007.89|13004.14|13004.14|13009.14|13009.14|13004.14|13004.14|0
1701165900000|2023-11-28 10:05:00|12995.63|12995.63|12984.95|12984.95|12997.05|12997.05|12984.95|12984.95|0
1701166200000|2023-11-28 10:10:00|12986.37|12986.37|12992.89|12992.89|12994.31|12994.31|12986.37|12986.37|0
1701166500000|2023-11-28 10:15:00|12991.47|12991.47|12984.03|12984.03|12991.47|12991.47|12976.36|12976.36|0
1701166800000|2023-11-28 10:20:00|12985.45|12985.45|12992.38|12992.38|12993.97|12993.97|12985.45|12985.45|0
1701167100000|2023-11-28 10:25:00|12993.8|12993.8|12981.87|12981.87|12995.22|12995.22|12981.87|12981.87|0
1701167400000|2023-11-28 10:30:00|12979.03|12979.03|13005.72|13005.72|13008.56|13008.56|12979.03|12979.03|0
1701167700000|2023-11-28 10:35:00|13003.67|13003.67|12984.11|12984.11|13006.54|13006.54|12981.27|12981.27|0
1701168000000|2023-11-28 10:40:00|12982.69|12982.69|12985.53|12985.53|12986.95|12986.95|12982.69|12982.69|0
1701168300000|2023-11-28 10:45:00|12984.11|12984.11|12990.87|12990.87|12990.87|12990.87|12977.02|12977.02|0
1701168600000|2023-11-28 10:50:00|12993.71|12993.71|12994.96|12994.96|12994.96|12994.96|12993.71|12993.71|0
1701168900000|2023-11-28 10:55:00|12997.8|12997.8|13003.47|13003.47|13013.07|13013.07|12997.8|12997.8|0
1701169200000|2023-11-28 11:00:00|13005.06|13005.06|13005.47|13005.47|13013.41|13013.41|13005.06|13005.06|0
1701169500000|2023-11-28 11:05:00|13006.72|13006.72|13006.72|13006.72|13009.56|13009.56|13005.3|13005.3|0
1701169800000|2023-11-28 11:10:00|13003.11|13003.11|13006.29|13006.29|13008.95|13008.95|13001.69|13001.69|0
1701170100000|2023-11-28 11:15:00|13004.48|13004.48|13010.37|13010.37|13010.37|13010.37|13001.64|13001.64|0
1701170400000|2023-11-28 11:20:00|13011.62|13011.62|13009.79|13009.79|13014.46|13014.46|13009.79|13009.79|0
1701170700000|2023-11-28 11:25:00|13011.21|13011.21|13019.42|13019.42|13019.42|13019.42|13011.21|13011.21|0
1701171000000|2023-11-28 11:30:00|13016.93|13016.93|13012|13012|13016.93|13016.93|13011.59|13011.59|0
1701171300000|2023-11-28 11:35:00|13010.58|13010.58|13005.21|13005.21|13010.58|13010.58|13005.21|13005.21|0
1701171600000|2023-11-28 11:40:00|13006.63|13006.63|13008.29|13008.29|13009.7|13009.7|13006.63|13006.63|0
1701171900000|2023-11-28 11:45:00|13009.7|13009.7|13006.87|13006.87|13009.7|13009.7|13006.87|13006.87|0
1701172200000|2023-11-28 11:50:00|13005.45|13005.45|13002.2|13002.2|13005.45|13005.45|13002.2|13002.2|0
1701172500000|2023-11-28 11:55:00|12999.36|12999.36|12984.55|12984.55|12999.36|12999.36|12984.55|12984.55|0
1701172800000|2023-11-28 12:00:00|12983.3|12983.3|12993.05|12993.05|12994.47|12994.47|12983.3|12983.3|0
1701173100000|2023-11-28 12:05:00|12995.89|12995.89|12994.47|12994.47|12995.89|12995.89|12990.21|12990.21|0
1701173400000|2023-11-28 12:10:00|12993.05|12993.05|12989.22|12989.22|12993.05|12993.05|12987.97|12987.97|0
1701173700000|2023-11-28 12:15:00|12990.64|12990.64|12991.89|12991.89|12991.89|12991.89|12990.64|12990.64|0
1701174000000|2023-11-28 12:20:00|12990.47|12990.47|12990.66|12990.66|12991.89|12991.89|12990.47|12990.47|0
1701174300000|2023-11-28 12:25:00|12991.91|12991.91|12994.75|12994.75|12998.66|12998.66|12991.91|12991.91|0
1701174600000|2023-11-28 12:30:00|12999|12999|13009.51|13009.51|13010.76|13010.76|12999|12999|0
1701174900000|2023-11-28 12:35:00|13010.93|13010.93|13005.25|13005.25|13010.93|13010.93|13005.25|13005.25|0
1701175200000|2023-11-28 12:40:00|13006.67|13006.67|13005.25|13005.25|13008.09|13008.09|13005.25|13005.25|0
1701175500000|2023-11-28 12:45:00|12999|12999|12999|12999|12999|12999|12999|12999|0
1701175800000|2023-11-28 12:50:00|12996.16|12996.16|12993.84|12993.84|12997.58|12997.58|12992.03|12992.03|0
1701176100000|2023-11-28 12:55:00|12996.68|12996.68|13005.29|13005.29|13006.59|13006.59|12996.68|12996.68|0
1701176400000|2023-11-28 13:00:00|13002.46|13002.46|13001.04|13001.04|13005.29|13005.29|12999.79|12999.79|0
1701176700000|2023-11-28 13:05:00|12999.62|12999.62|12990.36|12990.36|12999.62|12999.62|12988.94|12988.94|0
1701177000000|2023-11-28 13:10:00|12988.94|12988.94|12996.61|12996.61|12996.61|12996.61|12988.94|12988.94|0
1701177300000|2023-11-28 13:15:00|12995.36|12995.36|13017.93|13017.93|13020.77|13020.77|12991.61|12991.61|0
1701177600000|2023-11-28 13:20:00|13017.11|13017.11|13014.27|13014.27|13017.11|13017.11|13010.01|13010.01|0
1701177900000|2023-11-28 13:25:00|13017.11|13017.11|13024.95|13024.95|13024.95|13024.95|13015.69|13015.69|0
1701178200000|2023-11-28 13:30:00|13029.21|13029.21|13038.84|13038.84|13038.84|13038.84|13029.21|13029.21|0
1701178500000|2023-11-28 13:35:00|13041.68|13041.68|13041.08|13041.08|13045.43|13045.43|13041.08|13041.08|0
1701178800000|2023-11-28 13:40:00|13039.66|13039.66|13060.67|13060.67|13060.67|13060.67|13039.66|13039.66|0
1701179100000|2023-11-28 13:45:00|13062.09|13062.09|13043.21|13043.21|13063.5|13063.5|13043.21|13043.21|0
1701179400000|2023-11-28 13:50:00|13042.3|13042.3|13042.3|13042.3|13042.3|13042.3|13042.3|13042.3|0
1701179700000|2023-11-28 13:55:00|13039.46|13039.46|13032.77|13032.77|13039.46|13039.46|13024.77|13024.77|0
1701180000000|2023-11-28 14:00:00|13037.03|13037.03|13016.25|13016.25|13039.87|13039.87|13016.25|13016.25|0
1701180300000|2023-11-28 14:05:00|13015|13015|13016.42|13016.42|13016.42|13016.42|13012.16|13012.16|0
1701180600000|2023-11-28 14:10:00|13010.74|13010.74|13016.17|13016.17|13016.17|13016.17|13009.84|13009.84|0
1701180900000|2023-11-28 14:15:00|13016.58|13016.58|13015.16|13015.16|13016.58|13016.58|13015.16|13015.16|0
1701181200000|2023-11-28 14:20:00|13013.74|13013.74|13019.58|13019.58|13019.58|13019.58|13013.74|13013.74|0
1701181500000|2023-11-28 14:25:00|13022.08|13022.08|13031.46|13031.46|13032.88|13032.88|13022.08|13022.08|0
1701181800000|2023-11-28 14:30:00|13028.62|13028.62|13014.01|13014.01|13034.87|13034.87|13010.27|13010.27|0
1701182100000|2023-11-28 14:35:00|13014.42|13014.42|13033.79|13033.79|13033.79|13033.79|13014.42|13014.42|0
1701182400000|2023-11-28 14:40:00|13032.37|13032.37|13030.61|13030.61|13039.12|13039.12|13027.77|13027.77|0
1701182700000|2023-11-28 14:45:00|13032.03|13032.03|13051.25|13051.25|13052.67|13052.67|13027.77|13027.77|0
1701183000000|2023-11-28 14:50:00|13049.83|13049.83|13049.83|13049.83|13053.58|13053.58|13044.15|13044.15|0
1701183300000|2023-11-28 14:55:00|13047.12|13047.12|13056.38|13056.38|13056.38|13056.38|13046.78|13046.78|0
1701183600000|2023-11-28 15:00:00|13052.12|13052.12|13042.36|13042.36|13061.04|13061.04|13038.1|13038.1|0
1701183900000|2023-11-28 15:05:00|13043.78|13043.78|13052.3|13052.3|13052.3|13052.3|13043.78|13043.78|0
1701184200000|2023-11-28 15:10:00|13048.04|13048.04|13045.39|13045.39|13048.04|13048.04|13042.55|13042.55|0
1701184500000|2023-11-28 15:15:00|13046.81|13046.81|13049.03|13049.03|13055.02|13055.02|13046.81|13046.81|0
1701184800000|2023-11-28 15:20:00|13047.61|13047.61|13044.77|13044.77|13047.61|13047.61|13044.77|13044.77|0
1701185100000|2023-11-28 15:25:00|13045.59|13045.59|13048.65|13048.65|13048.65|13048.65|13043.74|13043.74|0
1701185400000|2023-11-28 15:30:00|13048.24|13048.24|13045.57|13045.57|13048.24|13048.24|13045.57|13045.57|0
1701185700000|2023-11-28 15:35:00|13041.31|13041.31|13051.93|13051.93|13052.84|13052.84|13040.23|13040.23|0
1701186000000|2023-11-28 15:40:00|13053.35|13053.35|13070.5|13070.5|13071.53|13071.53|13053.35|13053.35|0
1701186300000|2023-11-28 15:45:00|13068|13068|13058.24|13058.24|13068|13068|13058.24|13058.24|0
1701186600000|2023-11-28 15:50:00|13059.66|13059.66|13065.24|13065.24|13066.25|13066.25|13058.24|13058.24|0
1701186900000|2023-11-28 15:55:00|13060.98|13060.98|13061.22|13061.22|13061.22|13061.22|13048.89|13048.89|0
1701187200000|2023-11-28 16:00:00|13062.64|13062.64|13058.72|13058.72|13062.64|13062.64|13054.47|13054.47|0
1701187500000|2023-11-28 16:05:00|13057.31|13057.31|13058.91|13058.91|13064.4|13064.4|13057.31|13057.31|0
1701187800000|2023-11-28 16:10:00|13057.49|13057.49|13058.35|13058.35|13062.83|13062.83|13057.45|13057.45|0
1701188100000|2023-11-28 16:15:00|13056.93|13056.93|13062.59|13062.59|13068.34|13068.34|13056.93|13056.93|0
1701188400000|2023-11-28 16:20:00|13064.01|13064.01|13057.93|13057.93|13068.32|13068.32|13056.51|13056.51|0
1701188700000|2023-11-28 16:25:00|13056.51|13056.51|13056.5|13056.5|13059.34|13059.34|13052.58|13052.58|0
1701245700000|2023-11-29 08:15:00|13074.76|13074.76|13093.99|13093.99|13093.99|13093.99|13074.76|13074.76|0
1701246000000|2023-11-29 08:20:00|13091.49|13091.49|13078.71|13078.71|13092.74|13092.74|13072.46|13072.46|0
1701246300000|2023-11-29 08:25:00|13079.96|13079.96|13059.86|13059.86|13079.96|13079.96|13059.86|13059.86|0
1701246600000|2023-11-29 08:30:00|13057.36|13057.36|13061.28|13061.28|13063.78|13063.78|13051.85|13051.85|0
1701246900000|2023-11-29 08:35:00|13082.08|13082.08|13116.35|13116.35|13116.35|13116.35|13082.08|13082.08|0
1701247200000|2023-11-29 08:40:00|13118.16|13118.16|13111.91|13111.91|13118.16|13118.16|13110.1|13110.1|0
1701247500000|2023-11-29 08:45:00|13136.04|13136.04|13156.12|13156.12|13157.71|13157.71|13136.04|13136.04|0
1701247800000|2023-11-29 08:50:00|13153.29|13153.29|13134.39|13134.39|13153.29|13153.29|13129.74|13129.74|0
1701248100000|2023-11-29 08:55:00|13135.29|13135.29|13134.81|13134.81|13135.29|13135.29|13131.54|13131.54|0
1701248400000|2023-11-29 09:00:00|13136.06|13136.06|13127.88|13127.88|13136.06|13136.06|13124.14|13124.14|0
1701248700000|2023-11-29 09:05:00|13125.39|13125.39|13138.9|13138.9|13138.9|13138.9|13125.39|13125.39|0
1701249000000|2023-11-29 09:10:00|13137.31|13137.31|13132.44|13132.44|13138.13|13138.13|13132.44|13132.44|0
1701249300000|2023-11-29 09:15:00|13129.94|13129.94|13138.43|13138.43|13138.43|13138.43|13129.94|13129.94|0
1701249600000|2023-11-29 09:20:00|13140.92|13140.92|13145.92|13145.92|13145.92|13145.92|13140.92|13140.92|0
1701249900000|2023-11-29 09:25:00|13151.6|13151.6|13153.02|13153.02|13155.52|13155.52|13151.6|13151.6|0
1701250200000|2023-11-29 09:30:00|13155.52|13155.52|13150.52|13150.52|13155.52|13155.52|13150.52|13150.52|0
1701250500000|2023-11-29 09:35:00|13151.94|13151.94|13152.67|13152.67|13162.95|13162.95|13142.72|13142.72|0
1701250800000|2023-11-29 09:40:00|13153.08|13153.08|13146.64|13146.64|13154.89|13154.89|13146.64|13146.64|0
1701251100000|2023-11-29 09:45:00|13144.59|13144.59|13154.3|13154.3|13154.3|13154.3|13144.14|13144.14|0
1701251400000|2023-11-29 09:50:00|13150.55|13150.55|13151.63|13151.63|13151.63|13151.63|13146.8|13146.8|0
1701251700000|2023-11-29 09:55:00|13150.38|13150.38|13157.58|13157.58|13161.74|13161.74|13150.38|13150.38|0
1701252000000|2023-11-29 10:00:00|13158.48|13158.48|13171.27|13171.27|13173.77|13173.77|13152.93|13152.93|0
1701252300000|2023-11-29 10:05:00|13173.98|13173.98|13177.55|13177.55|13177.55|13177.55|13164.71|13164.71|0
1701252600000|2023-11-29 10:10:00|13175.05|13175.05|13172.04|13172.04|13177.38|13177.38|13167.78|13167.78|0
1701252900000|2023-11-29 10:15:00|13169.54|13169.54|13161.01|13161.01|13169.54|13169.54|13156.75|13156.75|0
1701253200000|2023-11-29 10:20:00|13165.27|13165.27|13164.02|13164.02|13165.27|13165.27|13162.77|13162.77|0
1701253500000|2023-11-29 10:25:00|13168.28|13168.28|13154.76|13154.76|13168.28|13168.28|13154.76|13154.76|0
1701253800000|2023-11-29 10:30:00|13153.51|13153.51|13144.87|13144.87|13157.26|13157.26|13143.07|13143.07|0
1701254100000|2023-11-29 10:35:00|13147.37|13147.37|13158.82|13158.82|13160.07|13160.07|13144.66|13144.66|0
1701254400000|2023-11-29 10:40:00|13155.07|13155.07|13156.75|13156.75|13160.84|13160.84|13154.29|13154.29|0
1701254700000|2023-11-29 10:45:00|13148.23|13148.23|13152.36|13152.36|13152.36|13152.36|13141.81|13141.81|0
1701255000000|2023-11-29 10:50:00|13153.59|13153.59|13150.09|13150.09|13155.23|13155.23|13147.2|13147.2|0
1701255300000|2023-11-29 10:55:00|13151.34|13151.34|13136.65|13136.65|13151.34|13151.34|13124.59|13124.59|0
1701255600000|2023-11-29 11:00:00|13140.91|13140.91|13137.61|13137.61|13142.16|13142.16|13137.61|13137.61|0
1701255900000|2023-11-29 11:05:00|13138.02|13138.02|13142.14|13142.14|13142.14|13142.14|13136.75|13136.75|0
1701256200000|2023-11-29 11:10:00|13140.89|13140.89|13147.48|13147.48|13147.48|13147.48|13140.89|13140.89|0
1701256500000|2023-11-29 11:15:00|13144.64|13144.64|13145.72|13145.72|13145.72|13145.72|13138.97|13138.97|0
1701256800000|2023-11-29 11:20:00|13144.47|13144.47|13148.73|13148.73|13148.73|13148.73|13144.47|13144.47|0
1701257100000|2023-11-29 11:25:00|13149.98|13149.98|13143.23|13143.23|13149.98|13149.98|13141.98|13141.98|0
1701257400000|2023-11-29 11:30:00|13140.39|13140.39|13137.72|13137.72|13143.23|13143.23|13136.47|13136.47|0
1701257700000|2023-11-29 11:35:00|13133.46|13133.46|13127.05|13127.05|13133.46|13133.46|13127.05|13127.05|0
1701258000000|2023-11-29 11:40:00|13125.8|13125.8|13128.28|13128.28|13128.28|13128.28|13122.08|13122.08|0
1701258300000|2023-11-29 11:45:00|13132.54|13132.54|13145.58|13145.58|13145.58|13145.58|13132.54|13132.54|0
1701258600000|2023-11-29 11:50:00|13146.49|13146.49|13149.42|13149.42|13149.42|13149.42|13142.27|13142.27|0
1701258900000|2023-11-29 11:55:00|13146.92|13146.92|13144.25|13144.25|13148.17|13148.17|13144.25|13144.25|0
1701259200000|2023-11-29 12:00:00|13142.83|13142.83|13145.02|13145.02|13145.3|13145.3|13139.68|13139.68|0
1701259500000|2023-11-29 12:05:00|13142.52|13142.52|13145.02|13145.02|13146.44|13146.44|13140.76|13140.76|0
1701259800000|2023-11-29 12:10:00|13146.27|13146.27|13145.02|13145.02|13146.27|13146.27|13145.02|13145.02|0
1701260100000|2023-11-29 12:15:00|13146.27|13146.27|13150.19|13150.19|13151.61|13151.61|13146.27|13146.27|0
1701260400000|2023-11-29 12:20:00|13151.44|13151.44|13153.4|13153.4|13154.82|13154.82|13151.44|13151.44|0
1701260700000|2023-11-29 12:25:00|13152.99|13152.99|13145.16|13145.16|13152.99|13152.99|13145.16|13145.16|0
1701261000000|2023-11-29 12:30:00|13146.41|13146.41|13150.49|13150.49|13155.83|13155.83|13146.41|13146.41|0
1701261300000|2023-11-29 12:35:00|13147.62|13147.62|13150.12|13150.12|13150.12|13150.12|13147.62|13147.62|0
1701261600000|2023-11-29 12:40:00|13152.83|13152.83|13170.95|13170.95|13170.95|13170.95|13152.83|13152.83|0
1701261900000|2023-11-29 12:45:00|13173.78|13173.78|13172.36|13172.36|13176.62|13176.62|13165.61|13165.61|0
1701262200000|2023-11-29 12:50:00|13171.11|13171.11|13169.87|13169.87|13171.11|13171.11|13169.87|13169.87|0
1701262500000|2023-11-29 12:55:00|13168.62|13168.62|13178.55|13178.55|13179.8|13179.8|13168.62|13168.62|0
1701262800000|2023-11-29 13:00:00|13177.3|13177.3|13169.33|13169.33|13177.3|13177.3|13168.96|13168.96|0
1701263100000|2023-11-29 13:05:00|13170.58|13170.58|13160.98|13160.98|13171.83|13171.83|13160.98|13160.98|0
1701263400000|2023-11-29 13:10:00|13162.23|13162.23|13166.15|13166.15|13166.15|13166.15|13162.23|13162.23|0
1701263700000|2023-11-29 13:15:00|13167.57|13167.57|13172.91|13172.91|13172.91|13172.91|13167.57|13167.57|0
1701264000000|2023-11-29 13:20:00|13175.41|13175.41|13185.39|13185.39|13185.39|13185.39|13175.41|13175.41|0
1701264300000|2023-11-29 13:25:00|13184.14|13184.14|13182.33|13182.33|13184.14|13184.14|13179.83|13179.83|0
1701264600000|2023-11-29 13:30:00|13182.74|13182.74|13186.45|13186.45|13198.48|13198.48|13182.74|13182.74|0
1701264900000|2023-11-29 13:35:00|13179.53|13179.53|13159.02|13159.02|13180.95|13180.95|13159.02|13159.02|0
1701265200000|2023-11-29 13:40:00|13151.93|13151.93|13155.85|13155.85|13155.85|13155.85|13151.93|13151.93|0
1701265500000|2023-11-29 13:45:00|13155.44|13155.44|13154.19|13154.19|13156.65|13156.65|13147.55|13147.55|0
1701265800000|2023-11-29 13:50:00|13155.44|13155.44|13145.84|13145.84|13155.44|13155.44|13145.84|13145.84|0
1701266100000|2023-11-29 13:55:00|13144.42|13144.42|13152.6|13152.6|13152.6|13152.6|13144.42|13144.42|0
1701266400000|2023-11-29 14:00:00|13150.1|13150.1|13137.66|13137.66|13150.1|13150.1|13137.66|13137.66|0
1701266700000|2023-11-29 14:05:00|13136.41|13136.41|13136.41|13136.41|13140.33|13140.33|13136.41|13136.41|0
1701267000000|2023-11-29 14:10:00|13141.84|13141.84|13135.38|13135.38|13143.09|13143.09|13135.38|13135.38|0
1701267300000|2023-11-29 14:15:00|13132.5|13132.5|13125.41|13125.41|13135|13135|13119.9|13119.9|0
1701267600000|2023-11-29 14:20:00|13122.91|13122.91|13121.83|13121.83|13124.33|13124.33|13114.73|13114.73|0
1701267900000|2023-11-29 14:25:00|13124.33|13124.33|13125.75|13125.75|13127.16|13127.16|13124.33|13124.33|0
1701268200000|2023-11-29 14:30:00|13126.99|13126.99|13137.15|13137.15|13138.01|13138.01|13126.99|13126.99|0
1701268500000|2023-11-29 14:35:00|13143.91|13143.91|13126.45|13126.45|13146.75|13146.75|13124.86|13124.86|0
1701268800000|2023-11-29 14:40:00|13126.04|13126.04|13122.76|13122.76|13126.04|13126.04|13116|13116|0
1701269100000|2023-11-29 14:45:00|13124.18|13124.18|13109.77|13109.77|13127.02|13127.02|13109.77|13109.77|0
1701269400000|2023-11-29 14:50:00|13107.27|13107.27|13124.91|13124.91|13126.16|13126.16|13103.75|13103.75|0
1701269700000|2023-11-29 14:55:00|13125.73|13125.73|13110.67|13110.67|13126|13126|13110.67|13110.67|0
1701270000000|2023-11-29 15:00:00|13117.26|13117.26|13116.35|13116.35|13120.1|13120.1|13113.51|13113.51|0
1701270300000|2023-11-29 15:05:00|13114.93|13114.93|13102.67|13102.67|13114.93|13114.93|13102.67|13102.67|0
1701270600000|2023-11-29 15:10:00|13101.25|13101.25|13104.26|13104.26|13112.43|13112.43|13101.25|13101.25|0
1701270900000|2023-11-29 15:15:00|13109.26|13109.26|13110.84|13110.84|13112.26|13112.26|13108.01|13108.01|0
1701271200000|2023-11-29 15:20:00|13108.01|13108.01|13099.83|13099.83|13109.42|13109.42|13097.33|13097.33|0
1701271500000|2023-11-29 15:25:00|13096.08|13096.08|13083.93|13083.93|13097.28|13097.28|13083.93|13083.93|0
1701271800000|2023-11-29 15:30:00|13076.84|13076.84|13092.16|13092.16|13102.84|13102.84|13076.84|13076.84|0
1701272100000|2023-11-29 15:35:00|13093.41|13093.41|13104.83|13104.83|13104.83|13104.83|13093.41|13093.41|0
1701272400000|2023-11-29 15:40:00|13110.51|13110.51|13102.91|13102.91|13110.51|13110.51|13102.91|13102.91|0
1701272700000|2023-11-29 15:45:00|13101.66|13101.66|13105.8|13105.8|13107.22|13107.22|13098.82|13098.82|0
1701273000000|2023-11-29 15:50:00|13106.62|13106.62|13113.62|13113.62|13113.96|13113.96|13104.12|13104.12|0
1701273300000|2023-11-29 15:55:00|13112.37|13112.37|13137.57|13137.57|13137.57|13137.57|13112.37|13112.37|0
1701273600000|2023-11-29 16:00:00|13134.73|13134.73|13133.22|13133.22|13134.73|13134.73|13128.79|13128.79|0
1701273900000|2023-11-29 16:05:00|13134.47|13134.47|13132.48|13132.48|13139.97|13139.97|13125.9|13125.9|0
1701274200000|2023-11-29 16:10:00|13131.23|13131.23|13130.29|13130.29|13133.13|13133.13|13127.66|13127.66|0
1701274500000|2023-11-29 16:15:00|13127.45|13127.45|13129.95|13129.95|13129.95|13129.95|13123.02|13123.02|0
1701274800000|2023-11-29 16:20:00|13128.53|13128.53|13132.64|13132.64|13134.06|13134.06|13124.95|13124.95|0
1701275100000|2023-11-29 16:25:00|13133.05|13133.05|13133.18|13133.18|13136.19|13136.19|13128.22|13128.22|0
1701332100000|2023-11-30 08:15:00|13083.15|13083.15|13087.18|13087.18|13091.67|13091.67|13071.57|13071.57|0
1701332400000|2023-11-30 08:20:00|13092.86|13092.86|13087.44|13087.44|13092.86|13092.86|13073.76|13073.76|0
1701332700000|2023-11-30 08:25:00|13086.02|13086.02|13083.24|13083.24|13095.91|13095.91|13083.24|13083.24|0
1701333000000|2023-11-30 08:30:00|13079.49|13079.49|13083.75|13083.75|13089.09|13089.09|13079.49|13079.49|0
1701333300000|2023-11-30 08:35:00|13078.75|13078.75|13064.56|13064.56|13078.75|13078.75|13064.56|13064.56|0
1701333600000|2023-11-30 08:40:00|13057.06|13057.06|13028.61|13028.61|13057.06|13057.06|13027.36|13027.36|0
1701333900000|2023-11-30 08:45:00|13027.19|13027.19|13016.86|13016.86|13030.03|13030.03|13010.61|13010.61|0
1701334200000|2023-11-30 08:50:00|13019.7|13019.7|13025.21|13025.21|13025.21|13025.21|13011.52|13011.52|0
1701334500000|2023-11-30 08:55:00|13022.71|13022.71|13027.14|13027.14|13030.88|13030.88|13018.96|13018.96|0
1701334800000|2023-11-30 09:00:00|13026.23|13026.23|13051.84|13051.84|13051.84|13051.84|13026.23|13026.23|0
1701335100000|2023-11-30 09:05:00|13053.65|13053.65|13073.37|13073.37|13073.37|13073.37|13053.65|13053.65|0
1701335400000|2023-11-30 09:10:00|13077.12|13077.12|13083.37|13083.37|13083.37|13083.37|13077.12|13077.12|0
1701335700000|2023-11-30 09:15:00|13090.47|13090.47|13098.81|13098.81|13098.81|13098.81|13090.47|13090.47|0
1701336000000|2023-11-30 09:20:00|13101.31|13101.31|13118.1|13118.1|13120.94|13120.94|13101.31|13101.31|0
1701336300000|2023-11-30 09:25:00|13119.52|13119.52|13110.26|13110.26|13119.52|13119.52|13110.26|13110.26|0
1701336600000|2023-11-30 09:30:00|13114.01|13114.01|13120.94|13120.94|13125.19|13125.19|13109.01|13109.01|0
1701336900000|2023-11-30 09:35:00|13122.36|13122.36|13121.28|13121.28|13125.02|13125.02|13121.28|13121.28|0
1701337200000|2023-11-30 09:40:00|13122.52|13122.52|13123.56|13123.56|13125.02|13125.02|13122.31|13122.31|0
1701337500000|2023-11-30 09:45:00|13122.31|13122.31|13122.65|13122.65|13124.07|13124.07|13115.72|13115.72|0
1701337800000|2023-11-30 09:50:00|13130.15|13130.15|13135.15|13135.15|13135.15|13135.15|13130.15|13130.15|0
1701338100000|2023-11-30 09:55:00|13132.65|13132.65|13151.33|13151.33|13151.33|13151.33|13132.65|13132.65|0
1701338400000|2023-11-30 10:00:00|13157|13157|13155.92|13155.92|13163.93|13163.93|13153.08|13153.08|0
1701338700000|2023-11-30 10:05:00|13153.08|13153.08|13161.13|13161.13|13161.13|13161.13|13153.08|13153.08|0
1701339000000|2023-11-30 10:10:00|13162.38|13162.38|13175.22|13175.22|13175.39|13175.39|13159.89|13159.89|0
1701339300000|2023-11-30 10:15:00|13176.64|13176.64|13176.47|13176.47|13180.39|13180.39|13175.22|13175.22|0
1701339600000|2023-11-30 10:20:00|13177.89|13177.89|13189.98|13189.98|13189.98|13189.98|13177.89|13177.89|0
1701339900000|2023-11-30 10:25:00|13184.31|13184.31|13178.23|13178.23|13184.31|13184.31|13172.55|13172.55|0
1701340200000|2023-11-30 10:30:00|13181.98|13181.98|13178.8|13178.8|13192.65|13192.65|13174.88|13174.88|0
1701340500000|2023-11-30 10:35:00|13176.99|13176.99|13186.42|13186.42|13187.84|13187.84|13171.48|13171.48|0
1701340800000|2023-11-30 10:40:00|13183.92|13183.92|13172.86|13172.86|13191.02|13191.02|13172.86|13172.86|0
1701341100000|2023-11-30 10:45:00|13175.36|13175.36|13174.96|13174.96|13176.38|13176.38|13171.44|13171.44|0
1701341400000|2023-11-30 10:50:00|13172.46|13172.46|13161.23|13161.23|13172.46|13172.46|13161.23|13161.23|0
1701341700000|2023-11-30 10:55:00|13164.97|13164.97|13173.49|13173.49|13173.49|13173.49|13163.56|13163.56|0
1701342000000|2023-11-30 11:00:00|13176.33|13176.33|13188.09|13188.09|13188.26|13188.26|13176.33|13176.33|0
1701342300000|2023-11-30 11:05:00|13186.67|13186.67|13191.37|13191.37|13191.37|13191.37|13185.69|13185.69|0
1701342600000|2023-11-30 11:10:00|13192.79|13192.79|13187.11|13187.11|13192.79|13192.79|13187.11|13187.11|0
1701342900000|2023-11-30 11:15:00|13191.37|13191.37|13198.4|13198.4|13198.4|13198.4|13187.11|13187.11|0
1701343200000|2023-11-30 11:20:00|13197.16|13197.16|13195.74|13195.74|13199.99|13199.99|13195.74|13195.74|0
1701343500000|2023-11-30 11:25:00|13198.24|13198.24|13198.24|13198.24|13198.24|13198.24|13198.24|13198.24|0
1701343800000|2023-11-30 11:30:00|13202.49|13202.49|13206.75|13206.75|13206.75|13206.75|13202.49|13202.49|0
1701344100000|2023-11-30 11:35:00|13209.59|13209.59|13209.59|13209.59|13209.59|13209.59|13209.59|13209.59|0
1701344400000|2023-11-30 11:40:00|13208.34|13208.34|13219.7|13219.7|13220.95|13220.95|13208.34|13208.34|0
1701344700000|2023-11-30 11:45:00|13225.37|13225.37|13221.12|13221.12|13225.37|13225.37|13221.12|13221.12|0
1701345000000|2023-11-30 11:50:00|13219.87|13219.87|13212.14|13212.14|13220.28|13220.28|13212.14|13212.14|0
1701345300000|2023-11-30 11:55:00|13215.88|13215.88|13215.88|13215.88|13215.88|13215.88|13215.88|13215.88|0
1701345600000|2023-11-30 12:00:00|13214.3|13214.3|13230.65|13230.65|13230.65|13230.65|13214.3|13214.3|0
1701345900000|2023-11-30 12:05:00|13229.4|13229.4|13229.81|13229.81|13231.06|13231.06|13229.23|13229.23|0
1701346200000|2023-11-30 12:10:00|13235.49|13235.49|13234.29|13234.29|13235.49|13235.49|13227.7|13227.7|0
1701346500000|2023-11-30 12:15:00|13235.71|13235.71|13234.68|13234.68|13237.52|13237.52|13234.68|13234.68|0
1701346800000|2023-11-30 12:20:00|13236.1|13236.1|13224.91|13224.91|13236.1|13236.1|13224.91|13224.91|0
1701347100000|2023-11-30 12:25:00|13220.65|13220.65|13220.65|13220.65|13220.65|13220.65|13220.65|13220.65|0
1701347400000|2023-11-30 12:30:00|13219.4|13219.4|13208.39|13208.39|13219.4|13219.4|13208.39|13208.39|0
1701347700000|2023-11-30 12:35:00|13205.89|13205.89|13216|13216|13217.42|13217.42|13205.89|13205.89|0
1701348000000|2023-11-30 12:40:00|13218.84|13218.84|13221.68|13221.68|13228.43|13228.43|13218.84|13218.84|0
1701348300000|2023-11-30 12:45:00|13220.43|13220.43|13210.66|13210.66|13220.43|13220.43|13210.66|13210.66|0
1701348600000|2023-11-30 12:50:00|13206.4|13206.4|13202.78|13202.78|13209.87|13209.87|13202.78|13202.78|0
1701348900000|2023-11-30 12:55:00|13204.2|13204.2|13208.46|13208.46|13210.95|13210.95|13201.36|13201.36|0
1701349200000|2023-11-30 13:00:00|13211.17|13211.17|13219.58|13219.58|13223.2|13223.2|13211.17|13211.17|0
1701349500000|2023-11-30 13:05:00|13217.77|13217.77|13217.6|13217.6|13220.27|13220.27|13217.6|13217.6|0
1701349800000|2023-11-30 13:10:00|13214.76|13214.76|13211.92|13211.92|13214.76|13214.76|13211.92|13211.92|0
1701350100000|2023-11-30 13:15:00|13214.42|13214.42|13217.26|13217.26|13217.26|13217.26|13210.33|13210.33|0
1701350400000|2023-11-30 13:20:00|13220.1|13220.1|13237.23|13237.23|13237.23|13237.23|13220.1|13220.1|0
1701350700000|2023-11-30 13:25:00|13235.98|13235.98|13257.16|13257.16|13258.41|13258.41|13232.97|13232.97|0
1701351000000|2023-11-30 13:30:00|13262.84|13262.84|13244.53|13244.53|13265.68|13265.68|13244.53|13244.53|0
1701351300000|2023-11-30 13:35:00|13245.78|13245.78|13260.38|13260.38|13260.72|13260.72|13245.78|13245.78|0
1701351600000|2023-11-30 13:40:00|13258.96|13258.96|13260.38|13260.38|13263.22|13263.22|13253.62|13253.62|0
1701351900000|2023-11-30 13:45:00|13262.88|13262.88|13263.14|13263.14|13265.98|13265.98|13261.46|13261.46|0
1701352200000|2023-11-30 13:50:00|13260.3|13260.3|13242.03|13242.03|13260.3|13260.3|13235.62|13235.62|0
1701352500000|2023-11-30 13:55:00|13240.78|13240.78|13233.86|13233.86|13240.78|13240.78|13228.52|13228.52|0
1701352800000|2023-11-30 14:00:00|13235.11|13235.11|13231.7|13231.7|13236.53|13236.53|13224.6|13224.6|0
1701353100000|2023-11-30 14:05:00|13233.12|13233.12|13239.53|13239.53|13246.46|13246.46|13233.12|13233.12|0
1701353400000|2023-11-30 14:10:00|13240.95|13240.95|13244.48|13244.48|13244.48|13244.48|13235.97|13235.97|0
1701353700000|2023-11-30 14:15:00|13246.29|13246.29|13242.2|13242.2|13246.29|13246.29|13242.03|13242.03|0
1701354000000|2023-11-30 14:20:00|13239.7|13239.7|13245.04|13245.04|13247.71|13247.71|13238.11|13238.11|0
1701354300000|2023-11-30 14:25:00|13250.72|13250.72|13257.82|13257.82|13259.24|13259.24|13250.72|13250.72|0
1701354600000|2023-11-30 14:30:00|13256.4|13256.4|13228.18|13228.18|13259.71|13259.71|13225.17|13225.17|0
1701354900000|2023-11-30 14:35:00|13225.47|13225.47|13192.14|13192.14|13225.47|13225.47|13192.14|13192.14|0
1701355200000|2023-11-30 14:40:00|13193.56|13193.56|13204.92|13204.92|13204.92|13204.92|13159.6|13159.6|0
1701355500000|2023-11-30 14:45:00|13203.67|13203.67|13197.15|13197.15|13203.67|13203.67|13184.88|13184.88|0
1701355800000|2023-11-30 14:50:00|13199.99|13199.99|13227.2|13227.2|13227.2|13227.2|13197.15|13197.15|0
1701356100000|2023-11-30 14:55:00|13228.62|13228.62|13202.88|13202.88|13235.59|13235.59|13202.88|13202.88|0
1701356400000|2023-11-30 15:00:00|13204.13|13204.13|13170.8|13170.8|13206.97|13206.97|13167.96|13167.96|0
1701356700000|2023-11-30 15:05:00|13173.64|13173.64|13181.08|13181.08|13185|13185|13173.64|13173.64|0
1701357000000|2023-11-30 15:10:00|13183.58|13183.58|13183.75|13183.75|13186.42|13186.42|13178.07|13178.07|0
1701357300000|2023-11-30 15:15:00|13182.5|13182.5|13191.01|13191.01|13192.26|13192.26|13181.25|13181.25|0
1701357600000|2023-11-30 15:20:00|13189.76|13189.76|13197.77|13197.77|13203.11|13203.11|13189.76|13189.76|0
1701357900000|2023-11-30 15:25:00|13195.27|13195.27|13215.06|13215.06|13215.06|13215.06|13186.35|13186.35|0
1701358200000|2023-11-30 15:30:00|13216.48|13216.48|13218.58|13218.58|13218.92|13218.92|13205.66|13205.66|0
1701358500000|2023-11-30 15:35:00|13217.33|13217.33|13201.98|13201.98|13217.33|13217.33|13201.57|13201.57|0
1701358800000|2023-11-30 15:40:00|13194.89|13194.89|13209.06|13209.06|13211.9|13211.9|13193.47|13193.47|0
1701359100000|2023-11-30 15:45:00|13206.22|13206.22|13185.88|13185.88|13206.22|13206.22|13185.88|13185.88|0
1701359400000|2023-11-30 15:50:00|13184.46|13184.46|13191.55|13191.55|13192.97|13192.97|13183.38|13183.38|0
1701359700000|2023-11-30 15:55:00|13188.71|13188.71|13190.93|13190.93|13190.93|13190.93|13177.92|13177.92|0
1701360000000|2023-11-30 16:00:00|13195.19|13195.19|13197.53|13197.53|13200.03|13200.03|13188.6|13188.6|0
1701360300000|2023-11-30 16:05:00|13194.69|13194.69|13197.53|13197.53|13197.53|13197.53|13187.88|13187.88|0
1701360600000|2023-11-30 16:10:00|13198.95|13198.95|13205.77|13205.77|13205.77|13205.77|13194.92|13194.92|0
1701360900000|2023-11-30 16:15:00|13203.27|13203.27|13221.74|13221.74|13229.71|13229.71|13203.27|13203.27|0
1701361200000|2023-11-30 16:20:00|13220.32|13220.32|13213.39|13213.39|13223.72|13223.72|13210.21|13210.21|0
1701361500000|2023-11-30 16:25:00|13214.81|13214.81|13210.96|13210.96|13219|13219|13203.65|13203.65|0
1701418500000|2023-12-01 08:15:00|13212.32|13212.32|13193.84|13193.84|13212.32|13212.32|13189.59|13189.59|0
1701418800000|2023-12-01 08:20:00|13192.43|13192.43|13174.31|13174.31|13192.43|13192.43|13174.31|13174.31|0
1701419100000|2023-12-01 08:25:00|13171.47|13171.47|13171.64|13171.64|13171.64|13171.64|13167.39|13167.39|0
1701419400000|2023-12-01 08:30:00|13177.8|13177.8|13178.82|13178.82|13178.82|13178.82|13169.05|13169.05|0
1701419700000|2023-12-01 08:35:00|13176.32|13176.32|13180.84|13180.84|13180.84|13180.84|13176.32|13176.32|0
1701420000000|2023-12-01 08:40:00|13179.19|13179.19|13168.98|13168.98|13181.25|13181.25|13168.98|13168.98|0
1701420300000|2023-12-01 08:45:00|13173.24|13173.24|13174.49|13174.49|13175.74|13175.74|13173.24|13173.24|0
1701420600000|2023-12-01 08:50:00|13180.17|13180.17|13186.75|13186.75|13186.75|13186.75|13180.17|13180.17|0
1701420900000|2023-12-01 08:55:00|13198.11|13198.11|13199.19|13199.19|13204.19|13204.19|13184.25|13184.25|0
1701421200000|2023-12-01 09:00:00|13196.69|13196.69|13211.8|13211.8|13223.99|13223.99|13196.69|13196.69|0
1701421500000|2023-12-01 09:05:00|13210.55|13210.55|13230.15|13230.15|13231.4|13231.4|13202.38|13202.38|0
1701421800000|2023-12-01 09:10:00|13240.08|13240.08|13222.82|13222.82|13240.08|13240.08|13221.4|13221.4|0
1701422100000|2023-12-01 09:15:00|13232.75|13232.75|13243.81|13243.81|13243.98|13243.98|13232.75|13232.75|0
1701422400000|2023-12-01 09:20:00|13238.13|13238.13|13233.88|13233.88|13238.13|13238.13|13232.63|13232.63|0
1701422700000|2023-12-01 09:25:00|13235.13|13235.13|13231.38|13231.38|13236.37|13236.37|13231.38|13231.38|0
1701423000000|2023-12-01 09:30:00|13246.99|13246.99|13249.49|13249.49|13250.74|13250.74|13246.99|13246.99|0
1701423300000|2023-12-01 09:35:00|13250.74|13250.74|13233.58|13233.58|13250.74|13250.74|13231.92|13231.92|0
1701423600000|2023-12-01 09:40:00|13233.17|13233.17|13234.42|13234.42|13234.42|13234.42|13229.42|13229.42|0
1701423900000|2023-12-01 09:45:00|13233.17|13233.17|13231.36|13231.36|13233.17|13233.17|13230.46|13230.46|0
1701424200000|2023-12-01 09:50:00|13227.61|13227.61|13211.8|13211.8|13228.02|13228.02|13211.8|13211.8|0
1701424500000|2023-12-01 09:55:00|13208.05|13208.05|13206.39|13206.39|13209.3|13209.3|13206.39|13206.39|0
1701424800000|2023-12-01 10:00:00|13205.14|13205.14|13192.88|13192.88|13206.39|13206.39|13192.88|13192.88|0
1701425100000|2023-12-01 10:05:00|13194.3|13194.3|13204.81|13204.81|13206.22|13206.22|13191.8|13191.8|0
1701425400000|2023-12-01 10:10:00|13201.97|13201.97|13205.72|13205.72|13208.38|13208.38|13200.55|13200.55|0
1701425700000|2023-12-01 10:15:00|13208.21|13208.21|13209.97|13209.97|13212.47|13212.47|13206.97|13206.97|0
1701426000000|2023-12-01 10:20:00|13207.13|13207.13|13203.39|13203.39|13207.13|13207.13|13203.39|13203.39|0
1701426300000|2023-12-01 10:25:00|13206.22|13206.22|13203.39|13203.39|13209.06|13209.06|13203.39|13203.39|0
1701426600000|2023-12-01 10:30:00|13201.97|13201.97|13207.3|13207.3|13208.72|13208.72|13201.97|13201.97|0
1701426900000|2023-12-01 10:35:00|13206.05|13206.05|13204.64|13204.64|13206.05|13206.05|13203.22|13203.22|0
1701427200000|2023-12-01 10:40:00|13202.14|13202.14|13204.81|13204.81|13206.22|13206.22|13200.72|13200.72|0
1701427500000|2023-12-01 10:45:00|13203.56|13203.56|13213.15|13213.15|13215.99|13215.99|13203.56|13203.56|0
1701427800000|2023-12-01 10:50:00|13211.9|13211.9|13191.76|13191.76|13211.9|13211.9|13191.76|13191.76|0
1701428100000|2023-12-01 10:55:00|13190.51|13190.51|13192.96|13192.96|13194.21|13194.21|13188.7|13188.7|0
1701428400000|2023-12-01 11:00:00|13194.38|13194.38|13205.39|13205.39|13205.39|13205.39|13194.38|13194.38|0
1701428700000|2023-12-01 11:05:00|13202.89|13202.89|13197.04|13197.04|13205.39|13205.39|13195.63|13195.63|0
1701429000000|2023-12-01 11:10:00|13201.3|13201.3|13202.55|13202.55|13203.8|13203.8|13201.3|13201.3|0
1701429300000|2023-12-01 11:15:00|13206.81|13206.81|13198.09|13198.09|13206.81|13206.81|13198.09|13198.09|0
1701429600000|2023-12-01 11:20:00|13196.84|13196.84|13210.93|13210.93|13210.93|13210.93|13196.84|13196.84|0
1701429900000|2023-12-01 11:25:00|13208.43|13208.43|13202.92|13202.92|13208.43|13208.43|13202.92|13202.92|0
1701430200000|2023-12-01 11:30:00|13201.5|13201.5|13189|13189|13201.5|13201.5|13189|13189|0
1701430500000|2023-12-01 11:35:00|13187.75|13187.75|13180.27|13180.27|13187.75|13187.75|13176.52|13176.52|0
1701430800000|2023-12-01 11:40:00|13181.52|13181.52|13182.77|13182.77|13187.03|13187.03|13181.52|13181.52|0
1701431100000|2023-12-01 11:45:00|13185.61|13185.61|13184.36|13184.36|13191.28|13191.28|13184.36|13184.36|0
1701431400000|2023-12-01 11:50:00|13181.86|13181.86|13191.11|13191.11|13191.11|13191.11|13181.86|13181.86|0
1701431700000|2023-12-01 11:55:00|13189.69|13189.69|13194.26|13194.26|13194.26|13194.26|13189.69|13189.69|0
1701432000000|2023-12-01 12:00:00|13191.76|13191.76|13187.68|13187.68|13191.76|13191.76|13185.18|13185.18|0
1701432300000|2023-12-01 12:05:00|13189.1|13189.1|13187.68|13187.68|13191.93|13191.93|13187.68|13187.68|0
1701432600000|2023-12-01 12:10:00|13186.43|13186.43|13184.84|13184.84|13186.43|13186.43|13182.17|13182.17|0
1701432900000|2023-12-01 12:15:00|13183.59|13183.59|13183.24|13183.24|13184.66|13184.66|13179.15|13179.15|0
1701433200000|2023-12-01 12:20:00|13180.74|13180.74|13179.49|13179.49|13180.74|13180.74|13174.5|13174.5|0
1701433500000|2023-12-01 12:25:00|13178.24|13178.24|13195.96|13195.96|13195.96|13195.96|13176.6|13176.6|0
1701433800000|2023-12-01 12:30:00|13196.87|13196.87|13198.46|13198.46|13202.38|13202.38|13196.87|13196.87|0
1701434100000|2023-12-01 12:35:00|13197.21|13197.21|13197.21|13197.21|13197.21|13197.21|13197.21|13197.21|0
1701434400000|2023-12-01 12:40:00|13198.46|13198.46|13199.88|13199.88|13199.88|13199.88|13198.46|13198.46|0
1701434700000|2023-12-01 12:45:00|13197.38|13197.38|13194.75|13194.75|13198.63|13198.63|13193.29|13193.29|0
1701435000000|2023-12-01 12:50:00|13193.5|13193.5|13194.75|13194.75|13194.75|13194.75|13193.5|13193.5|0
1701435300000|2023-12-01 12:55:00|13195.98|13195.98|13185.98|13185.98|13195.98|13195.98|13185.98|13185.98|0
1701435600000|2023-12-01 13:00:00|13183.14|13183.14|13205|13205|13206.25|13206.25|13183.14|13183.14|0
1701435900000|2023-12-01 13:05:00|13202.16|13202.16|13206.68|13206.68|13206.68|13206.68|13202.16|13202.16|0
1701436200000|2023-12-01 13:10:00|13210.94|13210.94|13216.62|13216.62|13220.88|13220.88|13210.94|13210.94|0
1701436500000|2023-12-01 13:15:00|13219.12|13219.12|13220.37|13220.37|13220.37|13220.37|13219.12|13219.12|0
1701436800000|2023-12-01 13:20:00|13219.12|13219.12|13211.85|13211.85|13219.12|13219.12|13210.6|13210.6|0
1701437100000|2023-12-01 13:25:00|13210.62|13210.62|13200.11|13200.11|13210.62|13210.62|13200.11|13200.11|0
1701437400000|2023-12-01 13:30:00|13197.27|13197.27|13188.59|13188.59|13197.27|13197.27|13188.59|13188.59|0
1701437700000|2023-12-01 13:35:00|13184.33|13184.33|13190.22|13190.22|13190.22|13190.22|13184.33|13184.33|0
1701438000000|2023-12-01 13:40:00|13191.86|13191.86|13188.68|13188.68|13195.61|13195.61|13188.68|13188.68|0
1701438300000|2023-12-01 13:45:00|13187.43|13187.43|13170.91|13170.91|13187.43|13187.43|13169.66|13169.66|0
1701438600000|2023-12-01 13:50:00|13175.17|13175.17|13166.48|13166.48|13175.17|13175.17|13163.98|13163.98|0
1701438900000|2023-12-01 13:55:00|13167.39|13167.39|13170.58|13170.58|13185.85|13185.85|13165.58|13165.58|0
1701439200000|2023-12-01 14:00:00|13173.08|13173.08|13178.75|13178.75|13180.17|13180.17|13173.08|13173.08|0
1701439500000|2023-12-01 14:05:00|13180.17|13180.17|13172.68|13172.68|13180.17|13180.17|13172.68|13172.68|0
1701439800000|2023-12-01 14:10:00|13175.17|13175.17|13161.28|13161.28|13175.17|13175.17|13161.28|13161.28|0
1701440100000|2023-12-01 14:15:00|13162.53|13162.53|13168.03|13168.03|13168.03|13168.03|13160.94|13160.94|0
1701440400000|2023-12-01 14:20:00|13166.78|13166.78|13168.39|13168.39|13169.62|13169.62|13166.78|13166.78|0
1701440700000|2023-12-01 14:25:00|13166.97|13166.97|13158.63|13158.63|13166.97|13166.97|13157.38|13157.38|0
1701441000000|2023-12-01 14:30:00|13162.88|13162.88|13144.6|13144.6|13162.88|13162.88|13141.76|13141.76|0
1701441300000|2023-12-01 14:35:00|13145.85|13145.85|13160.95|13160.95|13169.12|13169.12|13143.01|13143.01|0
1701441600000|2023-12-01 14:40:00|13156.69|13156.69|13189.36|13189.36|13189.36|13189.36|13156.69|13156.69|0
1701441900000|2023-12-01 14:45:00|13196.46|13196.46|13193.7|13193.7|13216.64|13216.64|13193.7|13193.7|0
1701442200000|2023-12-01 14:50:00|13188.03|13188.03|13200.12|13200.12|13201.37|13201.37|13181.27|13181.27|0
1701442500000|2023-12-01 14:55:00|13202.96|13202.96|13204.57|13204.57|13205.46|13205.46|13197.38|13197.38|0
1701442800000|2023-12-01 15:00:00|13205.99|13205.99|13208|13208|13214.16|13214.16|13190.71|13190.71|0
1701443100000|2023-12-01 15:05:00|13206.76|13206.76|13232|13232|13240.59|13240.59|13201.08|13201.08|0
1701443400000|2023-12-01 15:10:00|13233.42|13233.42|13245.68|13245.68|13248.35|13248.35|13229.33|13229.33|0
1701443700000|2023-12-01 15:15:00|13246.93|13246.93|13235.97|13235.97|13253.24|13253.24|13233.3|13233.3|0
1701444000000|2023-12-01 15:20:00|13237.39|13237.39|13240.23|13240.23|13240.23|13240.23|13233.47|13233.47|0
1701444300000|2023-12-01 15:25:00|13237.39|13237.39|13237.22|13237.22|13237.39|13237.39|13226.54|13226.54|0
1701444600000|2023-12-01 15:30:00|13235.8|13235.8|13233|13233|13242.6|13242.6|13231.71|13231.71|0
1701444900000|2023-12-01 15:35:00|13230.51|13230.51|13239.74|13239.74|13249.17|13249.17|13230.51|13230.51|0
1701445200000|2023-12-01 15:40:00|13244|13244|13240.12|13240.12|13244|13244|13234.78|13234.78|0
1701445500000|2023-12-01 15:45:00|13241.37|13241.37|13251.31|13251.31|13252.72|13252.72|13240.12|13240.12|0
1701445800000|2023-12-01 15:50:00|13254.14|13254.14|13254.63|13254.63|13255.04|13255.04|13249.72|13249.72|0
1701446100000|2023-12-01 15:55:00|13253.38|13253.38|13260.91|13260.91|13262.33|13262.33|13253.38|13253.38|0
1701446400000|2023-12-01 16:00:00|13259.49|13259.49|13244.17|13244.17|13259.49|13259.49|13228.33|13228.33|0
1701446700000|2023-12-01 16:05:00|13245.59|13245.59|13246.45|13246.45|13247.01|13247.01|13234.01|13234.01|0
1701447000000|2023-12-01 16:10:00|13245.2|13245.2|13257.16|13257.16|13262.89|13262.89|13245.2|13245.2|0
1701447300000|2023-12-01 16:15:00|13258.41|13258.41|13262.21|13262.21|13263.46|13263.46|13254.15|13254.15|0
1701447600000|2023-12-01 16:20:00|13263.03|13263.03|13260.12|13260.12|13265.12|13265.12|13256.03|13256.03|0
1701447900000|2023-12-01 16:25:00|13257.62|13257.62|13262.92|13262.92|13262.92|13262.92|13255.3|13255.3|0
1701677700000|2023-12-04 08:15:00|13305.11|13305.11|13305.6|13305.6|13321.12|13321.12|13304.19|13304.19|0
1701678000000|2023-12-04 08:20:00|13306.85|13306.85|13302.94|13302.94|13306.85|13306.85|13297.26|13297.26|0
1701678300000|2023-12-04 08:25:00|13304.35|13304.35|13295.06|13295.06|13304.35|13304.35|13293.64|13293.64|0
1701678600000|2023-12-04 08:30:00|13293.64|13293.64|13323.68|13323.68|13323.68|13323.68|13293.64|13293.64|0
1701678900000|2023-12-04 08:35:00|13322.26|13322.26|13340.21|13340.21|13343.04|13343.04|13322.26|13322.26|0
1701679200000|2023-12-04 08:40:00|13350.14|13350.14|13375.24|13375.24|13378.08|13378.08|13350.14|13350.14|0
1701679500000|2023-12-04 08:45:00|13376.66|13376.66|13376.83|13376.83|13378.08|13378.08|13366.9|13366.9|0
1701679800000|2023-12-04 08:50:00|13375.58|13375.58|13358.89|13358.89|13375.58|13375.58|13350.54|13350.54|0
1701680100000|2023-12-04 08:55:00|13363.4|13363.4|13346.31|13346.31|13363.4|13363.4|13346.31|13346.31|0
1701680400000|2023-12-04 09:00:00|13345.06|13345.06|13310.85|13310.85|13345.06|13345.06|13310.85|13310.85|0
1701680700000|2023-12-04 09:05:00|13306.59|13306.59|13299.22|13299.22|13306.59|13306.59|13291.22|13291.22|0
1701681000000|2023-12-04 09:10:00|13297.81|13297.81|13284.58|13284.58|13297.81|13297.81|13284.58|13284.58|0
1701681300000|2023-12-04 09:15:00|13281.75|13281.75|13282.25|13282.25|13282.25|13282.25|13278|13278|0
1701681600000|2023-12-04 09:20:00|13280.83|13280.83|13289.35|13289.35|13289.35|13289.35|13280.83|13280.83|0
1701681900000|2023-12-04 09:25:00|13292.19|13292.19|13286.66|13286.66|13294.69|13294.69|13286.66|13286.66|0
1701682200000|2023-12-04 09:30:00|13280.41|13280.41|13262.47|13262.47|13280.41|13280.41|13262.47|13262.47|0
1701682500000|2023-12-04 09:35:00|13263.89|13263.89|13259.53|13259.53|13268.32|13268.32|13257.29|13257.29|0
1701682800000|2023-12-04 09:40:00|13258.11|13258.11|13269.35|13269.35|13269.35|13269.35|13257.6|13257.6|0
1701683100000|2023-12-04 09:45:00|13272.19|13272.19|13274.02|13274.02|13274.02|13274.02|13272.19|13272.19|0
1701683400000|2023-12-04 09:50:00|13272.6|13272.6|13274.62|13274.62|13275.44|13275.44|13272.6|13272.6|0
1701683700000|2023-12-04 09:55:00|13276.04|13276.04|13282.46|13282.46|13283.71|13283.71|13276.04|13276.04|0
1701684000000|2023-12-04 10:00:00|13285.3|13285.3|13292.39|13292.39|13297.73|13297.73|13285.3|13285.3|0
1701684300000|2023-12-04 10:05:00|13291.14|13291.14|13305.66|13305.66|13305.66|13305.66|13289.89|13289.89|0
1701684600000|2023-12-04 10:10:00|13301.4|13301.4|13306.33|13306.33|13306.33|13306.33|13297.65|13297.65|0
1701684900000|2023-12-04 10:15:00|13310.08|13310.08|13318.56|13318.56|13318.56|13318.56|13310.08|13310.08|0
1701685200000|2023-12-04 10:20:00|13322.82|13322.82|13322.82|13322.82|13322.82|13322.82|13322.82|13322.82|0
1701685500000|2023-12-04 10:25:00|13325.66|13325.66|13329.41|13329.41|13330.66|13330.66|13325.66|13325.66|0
1701685800000|2023-12-04 10:30:00|13336.51|13336.51|13333.67|13333.67|13337.92|13337.92|13330.83|13330.83|0
1701686100000|2023-12-04 10:35:00|13332.25|13332.25|13329.75|13329.75|13332.25|13332.25|13327.25|13327.25|0
1701686400000|2023-12-04 10:40:00|13325.49|13325.49|13302.57|13302.57|13325.49|13325.49|13302.57|13302.57|0
1701686700000|2023-12-04 10:45:00|13305.07|13305.07|13308.74|13308.74|13310.16|13310.16|13298.07|13298.07|0
1701687000000|2023-12-04 10:50:00|13311.62|13311.62|13312.87|13312.87|13312.87|13312.87|13311.62|13311.62|0
1701687300000|2023-12-04 10:55:00|13313.69|13313.69|13313.69|13313.69|13313.69|13313.69|13313.69|13313.69|0
1701687600000|2023-12-04 11:00:00|13315.11|13315.11|13317.96|13317.96|13317.96|13317.96|13315.11|13315.11|0
1701687900000|2023-12-04 11:05:00|13316.54|13316.54|13313.71|13313.71|13316.54|13316.54|13313.71|13313.71|0
1701688200000|2023-12-04 11:10:00|13310.87|13310.87|13316.2|13316.2|13316.2|13316.2|13310.87|13310.87|0
1701688500000|2023-12-04 11:15:00|13314.79|13314.79|13316.76|13316.76|13316.76|13316.76|13312.73|13312.73|0
1701688800000|2023-12-04 11:20:00|13315.34|13315.34|13315.34|13315.34|13315.34|13315.34|13313.92|13313.92|0
1701689100000|2023-12-04 11:25:00|13312.5|13312.5|13318.01|13318.01|13319.43|13319.43|13312.5|13312.5|0
1701689400000|2023-12-04 11:30:00|13319.82|13319.82|13326.05|13326.05|13326.05|13326.05|13315.9|13315.9|0
1701689700000|2023-12-04 11:35:00|13326.96|13326.96|13326.96|13326.96|13326.96|13326.96|13321.28|13321.28|0
1701690000000|2023-12-04 11:40:00|13322.7|13322.7|13325.41|13325.41|13326.31|13326.31|13318.95|13318.95|0
1701690300000|2023-12-04 11:45:00|13322.69|13322.69|13322.69|13322.69|13324.11|13324.11|13319.86|13319.86|0
1701690600000|2023-12-04 11:50:00|13315.94|13315.94|13314.52|13314.52|13315.94|13315.94|13314.52|13314.52|0
1701690900000|2023-12-04 11:55:00|13313.1|13313.1|13310.6|13310.6|13313.1|13313.1|13310.6|13310.6|0
1701691200000|2023-12-04 12:00:00|13309.35|13309.35|13277.63|13277.63|13309.35|13309.35|13277.63|13277.63|0
1701691500000|2023-12-04 12:05:00|13280.47|13280.47|13278.88|13278.88|13284.56|13284.56|13278.88|13278.88|0
1701691800000|2023-12-04 12:10:00|13276.04|13276.04|13278.71|13278.71|13278.71|13278.71|13276.04|13276.04|0
1701692100000|2023-12-04 12:15:00|13280.13|13280.13|13280.13|13280.13|13280.13|13280.13|13277.29|13277.29|0
1701692400000|2023-12-04 12:20:00|13277.29|13277.29|13279.55|13279.55|13279.55|13279.55|13275.63|13275.63|0
1701692700000|2023-12-04 12:25:00|13280.37|13280.37|13278.9|13278.9|13281.57|13281.57|13278.73|13278.73|0
1701693000000|2023-12-04 12:30:00|13274.64|13274.64|13279.07|13279.07|13279.07|13279.07|13274.64|13274.64|0
1701693300000|2023-12-04 12:35:00|13281.91|13281.91|13282.95|13282.95|13287.21|13287.21|13281.53|13281.53|0
1701693600000|2023-12-04 12:40:00|13290.45|13290.45|13290.28|13290.28|13290.45|13290.45|13289.03|13289.03|0
1701693900000|2023-12-04 12:45:00|13288.64|13288.64|13288.64|13288.64|13288.64|13288.64|13288.64|13288.64|0
1701694200000|2023-12-04 12:50:00|13290.05|13290.05|13280.8|13280.8|13290.05|13290.05|13280.8|13280.8|0
1701694500000|2023-12-04 12:55:00|13282.22|13282.22|13280.37|13280.37|13291.51|13291.51|13277.53|13277.53|0
1701694800000|2023-12-04 13:00:00|13277.66|13277.66|13275.43|13275.43|13280.94|13280.94|13275.43|13275.43|0
1701695100000|2023-12-04 13:05:00|13276.85|13276.85|13274.01|13274.01|13276.85|13276.85|13274.01|13274.01|0
1701695400000|2023-12-04 13:10:00|13276.85|13276.85|13281.44|13281.44|13289.35|13289.35|13276.85|13276.85|0
1701695700000|2023-12-04 13:15:00|13282.86|13282.86|13285.53|13285.53|13288.03|13288.03|13282.86|13282.86|0
1701696000000|2023-12-04 13:20:00|13286.95|13286.95|13285.7|13285.7|13286.95|13286.95|13284.28|13284.28|0
1701696300000|2023-12-04 13:25:00|13288.54|13288.54|13282.86|13282.86|13289.79|13289.79|13282.86|13282.86|0
1701696600000|2023-12-04 13:30:00|13280.36|13280.36|13265.95|13265.95|13281.61|13281.61|13265.73|13265.73|0
1701696900000|2023-12-04 13:35:00|13262.2|13262.2|13247.78|13247.78|13264.7|13264.7|13247.78|13247.78|0
1701697200000|2023-12-04 13:40:00|13246.14|13246.14|13241.64|13241.64|13246.14|13246.14|13241.64|13241.64|0
1701697500000|2023-12-04 13:45:00|13238.8|13238.8|13236.3|13236.3|13238.8|13238.8|13236.3|13236.3|0
1701697800000|2023-12-04 13:50:00|13234.88|13234.88|13227.14|13227.14|13238.37|13238.37|13225.72|13225.72|0
1701698100000|2023-12-04 13:55:00|13229.97|13229.97|13234.23|13234.23|13237.07|13237.07|13229.97|13229.97|0
1701698400000|2023-12-04 14:00:00|13235.48|13235.48|13232.57|13232.57|13236.39|13236.39|13229.73|13229.73|0
1701698700000|2023-12-04 14:05:00|13236.83|13236.83|13221.6|13221.6|13243.59|13243.59|13220.18|13220.18|0
1701699000000|2023-12-04 14:10:00|13220.18|13220.18|13215.92|13215.92|13220.18|13220.18|13215.92|13215.92|0
1701699300000|2023-12-04 14:15:00|13214.5|13214.5|13209.63|13209.63|13222.64|13222.64|13209.63|13209.63|0
1701699600000|2023-12-04 14:20:00|13208.73|13208.73|13211.21|13211.21|13212.63|13212.63|13208.73|13208.73|0
1701699900000|2023-12-04 14:25:00|13209.79|13209.79|13219.39|13219.39|13219.39|13219.39|13202.86|13202.86|0
1701700200000|2023-12-04 14:30:00|13226.48|13226.48|13259.18|13259.18|13266.28|13266.28|13226.48|13226.48|0
1701700500000|2023-12-04 14:35:00|13256.68|13256.68|13265.65|13265.65|13268.45|13268.45|13255.84|13255.84|0
1701700800000|2023-12-04 14:40:00|13266.06|13266.06|13261.55|13261.55|13270.06|13270.06|13261.55|13261.55|0
1701701100000|2023-12-04 14:45:00|13260.13|13260.13|13287.97|13287.97|13287.97|13287.97|13260.13|13260.13|0
1701701400000|2023-12-04 14:50:00|13289.22|13289.22|13272.3|13272.3|13289.22|13289.22|13272.3|13272.3|0
1701701700000|2023-12-04 14:55:00|13271.05|13271.05|13257.54|13257.54|13271.05|13271.05|13257.54|13257.54|0
1701702000000|2023-12-04 15:00:00|13254.7|13254.7|13259.61|13259.61|13259.7|13259.7|13251.27|13251.27|0
1701702300000|2023-12-04 15:05:00|13258.36|13258.36|13265.05|13265.05|13267.89|13267.89|13256.7|13256.7|0
1701702600000|2023-12-04 15:10:00|13267.89|13267.89|13263.46|13263.46|13270.39|13270.39|13256.7|13256.7|0
1701702900000|2023-12-04 15:15:00|13262.21|13262.21|13268.41|13268.41|13270.22|13270.22|13257.95|13257.95|0
1701703200000|2023-12-04 15:20:00|13265.57|13265.57|13252.36|13252.36|13265.57|13265.57|13252.36|13252.36|0
1701703500000|2023-12-04 15:25:00|13250.94|13250.94|13244.61|13244.61|13251.74|13251.74|13243.36|13243.36|0
1701703800000|2023-12-04 15:30:00|13242.56|13242.56|13215.42|13215.42|13245.43|13245.43|13212.58|13212.58|0
1701704100000|2023-12-04 15:35:00|13218.26|13218.26|13221.6|13221.6|13221.6|13221.6|13212.34|13212.34|0
1701704400000|2023-12-04 15:40:00|13220.18|13220.18|13210.26|13210.26|13224.11|13224.11|13210.26|13210.26|0
1701704700000|2023-12-04 15:45:00|13211.68|13211.68|13212.58|13212.58|13216.33|13216.33|13209.87|13209.87|0
1701705000000|2023-12-04 15:50:00|13211.35|13211.35|13205.92|13205.92|13212.17|13212.17|13205.92|13205.92|0
1701705300000|2023-12-04 15:55:00|13207.34|13207.34|13194.64|13194.64|13208.76|13208.76|13193.05|13193.05|0
1701705600000|2023-12-04 16:00:00|13193.22|13193.22|13175.95|13175.95|13193.22|13193.22|13175.95|13175.95|0
1701705900000|2023-12-04 16:05:00|13177.2|13177.2|13177.91|13177.91|13180.75|13180.75|13175.07|13175.07|0
1701706200000|2023-12-04 16:10:00|13179.33|13179.33|13172.46|13172.46|13179.33|13179.33|13171.99|13171.99|0
1701706500000|2023-12-04 16:15:00|13171.04|13171.04|13171.21|13171.21|13175.71|13175.71|13170.37|13170.37|0
1701706800000|2023-12-04 16:20:00|13172.03|13172.03|13181.33|13181.33|13181.85|13181.85|13172.03|13172.03|0
1701707100000|2023-12-04 16:25:00|13180.08|13180.08|13185.45|13185.45|13185.45|13185.45|13178.66|13178.66|0
1701764100000|2023-12-05 08:15:00|13183.8|13183.8|13178.97|13178.97|13189.31|13189.31|13177.89|13177.89|0
1701764400000|2023-12-05 08:20:00|13182.72|13182.72|13169.52|13169.52|13185.94|13185.94|13169.52|13169.52|0
1701764700000|2023-12-05 08:25:00|13163.84|13163.84|13157.49|13157.49|13163.84|13163.84|13152.49|13152.49|0
1701765000000|2023-12-05 08:30:00|13156.24|13156.24|13175.15|13175.15|13176.4|13176.4|13153.57|13153.57|0
1701765300000|2023-12-05 08:35:00|13177.65|13177.65|13172.82|13172.82|13177.65|13177.65|13168.73|13168.73|0
1701765600000|2023-12-05 08:40:00|13171.57|13171.57|13175.09|13175.09|13184.35|13184.35|13171.57|13171.57|0
1701765900000|2023-12-05 08:45:00|13172.59|13172.59|13154.48|13154.48|13173.84|13173.84|13151.64|13151.64|0
1701766200000|2023-12-05 08:50:00|13155.73|13155.73|13159.48|13159.48|13159.48|13159.48|13155.73|13155.73|0
1701766500000|2023-12-05 08:55:00|13165.72|13165.72|13182.76|13182.76|13185.6|13185.6|13163.23|13163.23|0
1701766800000|2023-12-05 09:00:00|13181.51|13181.51|13172.41|13172.41|13181.51|13181.51|13172.41|13172.41|0
1701767100000|2023-12-05 09:05:00|13173.66|13173.66|13163.97|13163.97|13173.66|13173.66|13162.55|13162.55|0
1701767400000|2023-12-05 09:10:00|13162.72|13162.72|13180.8|13180.8|13182.44|13182.44|13162.72|13162.72|0
1701767700000|2023-12-05 09:15:00|13182.05|13182.05|13199.71|13199.71|13199.71|13199.71|13182.05|13182.05|0
1701768000000|2023-12-05 09:20:00|13192.22|13192.22|13195.27|13195.27|13195.27|13195.27|13192.22|13192.22|0
1701768300000|2023-12-05 09:25:00|13193.86|13193.86|13239.12|13239.12|13239.12|13239.12|13193.86|13193.86|0
1701768600000|2023-12-05 09:30:00|13230.37|13230.37|13225.2|13225.2|13230.37|13230.37|13222.88|13222.88|0
1701768900000|2023-12-05 09:35:00|13229.46|13229.46|13236.96|13236.96|13241.96|13241.96|13229.46|13229.46|0
1701769200000|2023-12-05 09:40:00|13245.48|13245.48|13261.08|13261.08|13262.33|13262.33|13245.48|13245.48|0
1701769500000|2023-12-05 09:45:00|13263.92|13263.92|13256.62|13256.62|13263.92|13263.92|13250.95|13250.95|0
1701769800000|2023-12-05 09:50:00|13254.12|13254.12|13246.46|13246.46|13254.12|13254.12|13245.21|13245.21|0
1701770100000|2023-12-05 09:55:00|13249.3|13249.3|13246.8|13246.8|13249.3|13249.3|13246.8|13246.8|0
1701770400000|2023-12-05 10:00:00|13249.64|13249.64|13250.31|13250.31|13253.55|13253.55|13246.06|13246.06|0
1701770700000|2023-12-05 10:05:00|13247.48|13247.48|13247.25|13247.25|13248.9|13248.9|13243.22|13243.22|0
1701771000000|2023-12-05 10:10:00|13248.67|13248.67|13239.93|13239.93|13248.67|13248.67|13239.93|13239.93|0
1701771300000|2023-12-05 10:15:00|13244.92|13244.92|13250.43|13250.43|13250.43|13250.43|13244.92|13244.92|0
1701771600000|2023-12-05 10:20:00|13249.18|13249.18|13249.18|13249.18|13249.18|13249.18|13247.76|13247.76|0
1701771900000|2023-12-05 10:25:00|13246.68|13246.68|13245.43|13245.43|13246.68|13246.68|13245.43|13245.43|0
1701772200000|2023-12-05 10:30:00|13246.85|13246.85|13257.87|13257.87|13257.87|13257.87|13246.85|13246.85|0
1701772500000|2023-12-05 10:35:00|13250.77|13250.77|13231.24|13231.24|13250.77|13250.77|13231.24|13231.24|0
1701772800000|2023-12-05 10:40:00|13228.74|13228.74|13219.49|13219.49|13229.99|13229.99|13218.07|13218.07|0
1701773100000|2023-12-05 10:45:00|13222.2|13222.2|13210.42|13210.42|13223.76|13223.76|13209.17|13209.17|0
1701773400000|2023-12-05 10:50:00|13205.08|13205.08|13199.4|13199.4|13205.08|13205.08|13199.4|13199.4|0
1701773700000|2023-12-05 10:55:00|13193.72|13193.72|13199.39|13199.39|13199.39|13199.39|13187.13|13187.13|0
1701774000000|2023-12-05 11:00:00|13197.97|13197.97|13195.89|13195.89|13197.97|13197.97|13195.48|13195.48|0
1701774300000|2023-12-05 11:05:00|13198.38|13198.38|13206.56|13206.56|13206.56|13206.56|13197.14|13197.14|0
1701774600000|2023-12-05 11:10:00|13214.44|13214.44|13208.54|13208.54|13216.9|13216.9|13208.54|13208.54|0
1701774900000|2023-12-05 11:15:00|13204.79|13204.79|13194.85|13194.85|13204.79|13204.79|13194.85|13194.85|0
1701775200000|2023-12-05 11:20:00|13192.35|13192.35|13175.6|13175.6|13192.35|13192.35|13175.6|13175.6|0
1701775500000|2023-12-05 11:25:00|13178.1|13178.1|13173.27|13173.27|13178.1|13178.1|13172.02|13172.02|0
1701775800000|2023-12-05 11:30:00|13170.77|13170.77|13169.18|13169.18|13172.02|13172.02|13169.18|13169.18|0
1701776100000|2023-12-05 11:35:00|13170.6|13170.6|13170.6|13170.6|13170.6|13170.6|13170.6|13170.6|0
1701776400000|2023-12-05 11:40:00|13168.1|13168.1|13176.45|13176.45|13176.45|13176.45|13168.1|13168.1|0
1701776700000|2023-12-05 11:45:00|13180.71|13180.71|13181.95|13181.95|13181.95|13181.95|13180.71|13180.71|0
1701777000000|2023-12-05 11:50:00|13185.7|13185.7|13180.71|13180.71|13185.7|13185.7|13180.71|13180.71|0
1701777300000|2023-12-05 11:55:00|13179.46|13179.46|13179.46|13179.46|13179.46|13179.46|13179.46|13179.46|0
1701777900000|2023-12-05 12:05:00|13186.55|13186.55|13192.08|13192.08|13192.08|13192.08|13186.55|13186.55|0
1701778200000|2023-12-05 12:10:00|13190.85|13190.85|13191.07|13191.07|13192.49|13192.49|13190.85|13190.85|0
1701778500000|2023-12-05 12:15:00|13193.57|13193.57|13201.61|13201.61|13201.61|13201.61|13192.32|13192.32|0
1701778800000|2023-12-05 12:20:00|13199.11|13199.11|13204.62|13204.62|13204.62|13204.62|13197.69|13197.69|0
1701779100000|2023-12-05 12:25:00|13205.87|13205.87|13207.29|13207.29|13207.29|13207.29|13205.87|13205.87|0
1701779400000|2023-12-05 12:30:00|13205.87|13205.87|13198.8|13198.8|13207.1|13207.1|13198.8|13198.8|0
1701779700000|2023-12-05 12:35:00|13197.55|13197.55|13191.84|13191.84|13198.8|13198.8|13191.43|13191.43|0
1701780000000|2023-12-05 12:40:00|13190.42|13190.42|13187.58|13187.58|13194.34|13194.34|13187.41|13187.41|0
1701780300000|2023-12-05 12:45:00|13189|13189|13188.32|13188.32|13194|13194|13188.32|13188.32|0
1701780600000|2023-12-05 12:50:00|13191.03|13191.03|13188.32|13188.32|13191.03|13191.03|13188.32|13188.32|0
1701780900000|2023-12-05 12:55:00|13189.57|13189.57|13194.31|13194.31|13194.31|13194.31|13189.57|13189.57|0
1701781200000|2023-12-05 13:00:00|13198.06|13198.06|13193.06|13193.06|13198.06|13198.06|13193.06|13193.06|0
1701781500000|2023-12-05 13:05:00|13194.31|13194.31|13201.41|13201.41|13201.41|13201.41|13194.31|13194.31|0
1701781800000|2023-12-05 13:10:00|13208.5|13208.5|13199.75|13199.75|13208.5|13208.5|13199.75|13199.75|0
1701782100000|2023-12-05 13:15:00|13198.34|13198.34|13185.83|13185.83|13198.34|13198.34|13183.33|13183.33|0
1701782400000|2023-12-05 13:20:00|13180.15|13180.15|13184.24|13184.24|13184.24|13184.24|13180.15|13180.15|0
1701782700000|2023-12-05 13:25:00|13185.66|13185.66|13185.66|13185.66|13185.66|13185.66|13185.66|13185.66|0
1701783000000|2023-12-05 13:30:00|13183.16|13183.16|13168.55|13168.55|13183.16|13183.16|13168.55|13168.55|0
1701783300000|2023-12-05 13:35:00|13171.05|13171.05|13152.14|13152.14|13171.05|13171.05|13152.14|13152.14|0
1701783600000|2023-12-05 13:40:00|13150.89|13150.89|13162.08|13162.08|13162.08|13162.08|13149.64|13149.64|0
1701783900000|2023-12-05 13:45:00|13164.58|13164.58|13175.12|13175.12|13176.37|13176.37|13164.58|13164.58|0
1701784200000|2023-12-05 13:50:00|13177.62|13177.62|13179.03|13179.03|13179.03|13179.03|13177.62|13177.62|0
1701784500000|2023-12-05 13:55:00|13185.28|13185.28|13182.94|13182.94|13192.02|13192.02|13182.94|13182.94|0
1701784800000|2023-12-05 14:00:00|13180.1|13180.1|13171.66|13171.66|13181.35|13181.35|13171.66|13171.66|0
1701785100000|2023-12-05 14:05:00|13164.57|13164.57|13153.34|13153.34|13164.57|13164.57|13153.34|13153.34|0
1701785400000|2023-12-05 14:10:00|13152.09|13152.09|13151.92|13151.92|13152.09|13152.09|13149.25|13149.25|0
1701785700000|2023-12-05 14:15:00|13153.17|13153.17|13170.99|13170.99|13172.41|13172.41|13153.17|13153.17|0
1701786000000|2023-12-05 14:20:00|13174.74|13174.74|13179.17|13179.17|13179.17|13179.17|13174.74|13174.74|0
1701786300000|2023-12-05 14:25:00|13180.59|13180.59|13183.09|13183.09|13184.51|13184.51|13180.59|13180.59|0
1701786600000|2023-12-05 14:30:00|13181.67|13181.67|13179.77|13179.77|13182.01|13182.01|13176.33|13176.33|0
1701786900000|2023-12-05 14:35:00|13181.19|13181.19|13171.9|13171.9|13194.33|13194.33|13171.9|13171.9|0
1701787200000|2023-12-05 14:40:00|13164.8|13164.8|13162.53|13162.53|13168.26|13168.26|13160.89|13160.89|0
1701787500000|2023-12-05 14:45:00|13159.69|13159.69|13161.41|13161.41|13168.18|13168.18|13132.47|13132.47|0
1701787800000|2023-12-05 14:50:00|13164.24|13164.24|13173.71|13173.71|13174.62|13174.62|13160.16|13160.16|0
1701788100000|2023-12-05 14:55:00|13172.29|13172.29|13167.13|13167.13|13172.29|13172.29|13157.53|13157.53|0
1701788400000|2023-12-05 15:00:00|13168.38|13168.38|13224.42|13224.42|13230.84|13230.84|13168.38|13168.38|0
1701788700000|2023-12-05 15:05:00|13216.25|13216.25|13196.37|13196.37|13216.25|13216.25|13196.37|13196.37|0
1701789000000|2023-12-05 15:10:00|13199.21|13199.21|13193.72|13193.72|13207.39|13207.39|13188.05|13188.05|0
1701789300000|2023-12-05 15:15:00|13196.56|13196.56|13190.89|13190.89|13196.56|13196.56|13189.64|13189.64|0
1701789600000|2023-12-05 15:20:00|13188.05|13188.05|13194.46|13194.46|13199.97|13199.97|13188.05|13188.05|0
1701789900000|2023-12-05 15:25:00|13191.63|13191.63|13184.83|13184.83|13194.46|13194.46|13184.83|13184.83|0
1701790200000|2023-12-05 15:30:00|13183.58|13183.58|13153.34|13153.34|13183.58|13183.58|13153.34|13153.34|0
1701790500000|2023-12-05 15:35:00|13152.44|13152.44|13152.44|13152.44|13156.53|13156.53|13149.94|13149.94|0
1701790800000|2023-12-05 15:40:00|13151.02|13151.02|13167.59|13167.59|13167.59|13167.59|13149.6|13149.6|0
1701791100000|2023-12-05 15:45:00|13169.01|13169.01|13169.01|13169.01|13170.43|13170.43|13164.93|13164.93|0
1701791400000|2023-12-05 15:50:00|13164.76|13164.76|13171.11|13171.11|13173.61|13173.61|13164.76|13164.76|0
1701791700000|2023-12-05 15:55:00|13172.36|13172.36|13192.17|13192.17|13192.17|13192.17|13172.36|13172.36|0
1701792000000|2023-12-05 16:00:00|13194.67|13194.67|13218.24|13218.24|13218.24|13218.24|13194.67|13194.67|0
1701792300000|2023-12-05 16:05:00|13217.41|13217.41|13211.26|13211.26|13218.01|13218.01|13211.26|13211.26|0
1701792600000|2023-12-05 16:10:00|13212.68|13212.68|13214.52|13214.52|13219.34|13219.34|13207.77|13207.77|0
1701792900000|2023-12-05 16:15:00|13215.75|13215.75|13197.35|13197.35|13219.22|13219.22|13197.35|13197.35|0
1701793200000|2023-12-05 16:20:00|13198.25|13198.25|13199.16|13199.16|13202|13202|13198.25|13198.25|0
1701793500000|2023-12-05 16:25:00|13197.74|13197.74|13200.8|13200.8|13200.8|13200.8|13194.51|13194.51|0
1701850500000|2023-12-06 08:15:00|13400.65|13400.65|13408.83|13408.83|13408.83|13408.83|13385.15|13385.15|0
1701850800000|2023-12-06 08:20:00|13397.34|13397.34|13401.78|13401.78|13413.88|13413.88|13384.86|13384.86|0
1701851100000|2023-12-06 08:25:00|13408.03|13408.03|13418.37|13418.37|13429.48|13429.48|13408.03|13408.03|0
1701851400000|2023-12-06 08:30:00|13416.95|13416.95|13419.92|13419.92|13423.84|13423.84|13408.43|13408.43|0
1701851700000|2023-12-06 08:35:00|13418.67|13418.67|13431.51|13431.51|13443.27|13443.27|13409.08|13409.08|0
1701852000000|2023-12-06 08:40:00|13430.26|13430.26|13426.51|13426.51|13430.26|13430.26|13426.51|13426.51|0
1701852300000|2023-12-06 08:45:00|13408.13|13408.13|13428.46|13428.46|13431.13|13431.13|13402.62|13402.62|0
1701852600000|2023-12-06 08:50:00|13433.46|13433.46|13415.71|13415.71|13433.46|13433.46|13415.71|13415.71|0
1701852900000|2023-12-06 08:55:00|13414.29|13414.29|13414.46|13414.46|13415.54|13415.54|13410.2|13410.2|0
1701853200000|2023-12-06 09:00:00|13415.71|13415.71|13429.12|13429.12|13431.96|13431.96|13415.71|13415.71|0
1701853500000|2023-12-06 09:05:00|13426.28|13426.28|13423.22|13423.22|13426.28|13426.28|13420.38|13420.38|0
1701853800000|2023-12-06 09:10:00|13420.72|13420.72|13410.05|13410.05|13420.72|13420.72|13410.05|13410.05|0
1701854100000|2023-12-06 09:15:00|13404.37|13404.37|13389.94|13389.94|13404.37|13404.37|13381.03|13381.03|0
1701854400000|2023-12-06 09:20:00|13391.19|13391.19|13384.72|13384.72|13391.19|13391.19|13384.72|13384.72|0
1701854700000|2023-12-06 09:25:00|13380.97|13380.97|13388.31|13388.31|13392.56|13392.56|13379.72|13379.72|0
1701855000000|2023-12-06 09:30:00|13385.81|13385.81|13368.37|13368.37|13385.81|13385.81|13365.87|13365.87|0
1701855300000|2023-12-06 09:35:00|13364.62|13364.62|13349.57|13349.57|13364.62|13364.62|13346.79|13346.79|0
1701855600000|2023-12-06 09:40:00|13344.57|13344.57|13352.24|13352.24|13352.24|13352.24|13344.57|13344.57|0
1701855900000|2023-12-06 09:45:00|13345.99|13345.99|13335.48|13335.48|13345.99|13345.99|13335.48|13335.48|0
1701856200000|2023-12-06 09:50:00|13341.73|13341.73|13348.83|13348.83|13352.24|13352.24|13341.73|13341.73|0
1701856500000|2023-12-06 09:55:00|13350.08|13350.08|13346.33|13346.33|13350.08|13350.08|13338.83|13338.83|0
1701856800000|2023-12-06 10:00:00|13340.08|13340.08|13348.83|13348.83|13348.83|13348.83|13340.08|13340.08|0
1701857100000|2023-12-06 10:05:00|13353.83|13353.83|13353.42|13353.42|13363.42|13363.42|13353.42|13353.42|0
1701857400000|2023-12-06 10:10:00|13348.43|13348.43|13353.59|13353.59|13356.09|13356.09|13348.43|13348.43|0
1701857700000|2023-12-06 10:15:00|13357.34|13357.34|13381.41|13381.41|13381.41|13381.41|13357.34|13357.34|0
1701858000000|2023-12-06 10:20:00|13379.99|13379.99|13383.57|13383.57|13383.57|13383.57|13374.82|13374.82|0
1701858300000|2023-12-06 10:25:00|13380.73|13380.73|13381.24|13381.24|13381.24|13381.24|13376.98|13376.98|0
1701858600000|2023-12-06 10:30:00|13379.99|13379.99|13374.99|13374.99|13383|13383|13374.99|13374.99|0
1701858900000|2023-12-06 10:35:00|13373.74|13373.74|13376.58|13376.58|13376.58|13376.58|13371.24|13371.24|0
1701859200000|2023-12-06 10:40:00|13374.08|13374.08|13357.83|13357.83|13376.79|13376.79|13357.83|13357.83|0
1701859500000|2023-12-06 10:45:00|13353.58|13353.58|13345.23|13345.23|13353.58|13353.58|13343.98|13343.98|0
1701859800000|2023-12-06 10:50:00|13343.98|13343.98|13352.67|13352.67|13358.34|13358.34|13338.81|13338.81|0
1701860100000|2023-12-06 10:55:00|13355.51|13355.51|13361.52|13361.52|13361.52|13361.52|13355.51|13355.51|0
1701860400000|2023-12-06 11:00:00|13364.02|13364.02|13366.86|13366.86|13366.86|13366.86|13362.77|13362.77|0
1701860700000|2023-12-06 11:05:00|13365.61|13365.61|13367.2|13367.2|13369.87|13369.87|13365.61|13365.61|0
1701861000000|2023-12-06 11:10:00|13368.62|13368.62|13371.12|13371.12|13371.12|13371.12|13368.62|13368.62|0
1701861300000|2023-12-06 11:15:00|13377.37|13377.37|13370.44|13370.44|13377.37|13377.37|13370.44|13370.44|0
1701861600000|2023-12-06 11:20:00|13376.12|13376.12|13366.64|13366.64|13376.12|13376.12|13365.39|13365.39|0
1701861900000|2023-12-06 11:25:00|13369.48|13369.48|13371.98|13371.98|13371.98|13371.98|13369.48|13369.48|0
1701862200000|2023-12-06 11:30:00|13369.48|13369.48|13366.64|13366.64|13369.48|13369.48|13366.64|13366.64|0
1701862500000|2023-12-06 11:35:00|13367.89|13367.89|13370.73|13370.73|13373.23|13373.23|13367.89|13367.89|0
1701862800000|2023-12-06 11:40:00|13371.63|13371.63|13367.38|13367.38|13371.63|13371.63|13367.38|13367.38|0
1701863100000|2023-12-06 11:45:00|13365.96|13365.96|13372.9|13372.9|13372.9|13372.9|13365.4|13365.4|0
1701863400000|2023-12-06 11:50:00|13371.65|13371.65|13367.56|13367.56|13371.65|13371.65|13366.31|13366.31|0
1701863700000|2023-12-06 11:55:00|13371.82|13371.82|13374.99|13374.99|13376.07|13376.07|13371.82|13371.82|0
1701864000000|2023-12-06 12:00:00|13376.41|13376.41|13389.58|13389.58|13395.35|13395.35|13376.41|13376.41|0
1701864300000|2023-12-06 12:05:00|13386.75|13386.75|13386.92|13386.92|13388.16|13388.16|13385.67|13385.67|0
1701864600000|2023-12-06 12:10:00|13388.16|13388.16|13383.91|13383.91|13388.16|13388.16|13383.91|13383.91|0
1701864900000|2023-12-06 12:15:00|13383.09|13383.09|13380.81|13380.81|13383.09|13383.09|13379.56|13379.56|0
1701865200000|2023-12-06 12:20:00|13379.39|13379.39|13379.74|13379.74|13380.99|13380.99|13378.49|13378.49|0
1701865500000|2023-12-06 12:25:00|13378.49|13378.49|13375.65|13375.65|13378.49|13378.49|13375.65|13375.65|0
1701865800000|2023-12-06 12:30:00|13376.56|13376.56|13366.18|13366.18|13376.56|13376.56|13366.18|13366.18|0
1701866100000|2023-12-06 12:35:00|13364.76|13364.76|13371.34|13371.34|13372.59|13372.59|13364.76|13364.76|0
1701866400000|2023-12-06 12:40:00|13368.51|13368.51|13371|13371|13371|13371|13368.51|13368.51|0
1701866700000|2023-12-06 12:45:00|13372.42|13372.42|13376.04|13376.04|13376.94|13376.94|13369.71|13369.71|0
1701867000000|2023-12-06 12:50:00|13373.54|13373.54|13373.2|13373.2|13374.45|13374.45|13366.44|13366.44|0
1701867300000|2023-12-06 12:55:00|13371.78|13371.78|13375.87|13375.87|13377.29|13377.29|13371.78|13371.78|0
1701867600000|2023-12-06 13:00:00|13373.37|13373.37|13375.65|13375.65|13376.38|13376.38|13366.78|13366.78|0
1701867900000|2023-12-06 13:05:00|13379.27|13379.27|13378.53|13378.53|13379.78|13379.78|13375.53|13375.53|0
1701868200000|2023-12-06 13:10:00|13377.28|13377.28|13380.12|13380.12|13380.12|13380.12|13377.28|13377.28|0
1701868500000|2023-12-06 13:15:00|13383.87|13383.87|13382.62|13382.62|13387.96|13387.96|13381.2|13381.2|0
1701868800000|2023-12-06 13:20:00|13383.87|13383.87|13390.97|13390.97|13390.97|13390.97|13382.62|13382.62|0
1701869100000|2023-12-06 13:25:00|13388.47|13388.47|13395.4|13395.4|13395.4|13395.4|13388.3|13388.3|0
1701869400000|2023-12-06 13:30:00|13397.9|13397.9|13399.61|13399.61|13406.24|13406.24|13393.47|13393.47|0
1701869700000|2023-12-06 13:35:00|13398.36|13398.36|13394.66|13394.66|13398.36|13398.36|13392.85|13392.85|0
1701870000000|2023-12-06 13:40:00|13393.41|13393.41|13391.76|13391.76|13394.66|13394.66|13379.66|13379.66|0
1701870300000|2023-12-06 13:45:00|13390.51|13390.51|13395.59|13395.59|13395.59|13395.59|13388.49|13388.49|0
1701870600000|2023-12-06 13:50:00|13394.34|13394.34|13403.8|13403.8|13403.8|13403.8|13393.13|13393.13|0
1701870900000|2023-12-06 13:55:00|13401.3|13401.3|13402.55|13402.55|13402.55|13402.55|13399.88|13399.88|0
1701871200000|2023-12-06 14:00:00|13405.39|13405.39|13418.26|13418.26|13425.59|13425.59|13405.39|13405.39|0
1701871500000|2023-12-06 14:05:00|13419.51|13419.51|13420.58|13420.58|13421.83|13421.83|13416.84|13416.84|0
1701871800000|2023-12-06 14:10:00|13423.08|13423.08|13423.21|13423.21|13424.46|13424.46|13422.24|13422.24|0
1701872100000|2023-12-06 14:15:00|13421.96|13421.96|13405.67|13405.67|13424.46|13424.46|13397.49|13397.49|0
1701872400000|2023-12-06 14:20:00|13404.25|13404.25|13405.49|13405.49|13407.99|13407.99|13397.15|13397.15|0
1701872700000|2023-12-06 14:25:00|13399.25|13399.25|13399.25|13399.25|13399.25|13399.25|13399.25|13399.25|0
1701873000000|2023-12-06 14:30:00|13397.83|13397.83|13410.26|13410.26|13426.84|13426.84|13397.83|13397.83|0
1701873300000|2023-12-06 14:35:00|13397.48|13397.48|13390.16|13390.16|13397.48|13397.48|13387.49|13387.49|0
1701873600000|2023-12-06 14:40:00|13383.06|13383.06|13397.09|13397.09|13397.09|13397.09|13379.31|13379.31|0
1701873900000|2023-12-06 14:45:00|13398.51|13398.51|13422.3|13422.3|13426.55|13426.55|13398.51|13398.51|0
1701874200000|2023-12-06 14:50:00|13418.04|13418.04|13430.98|13430.98|13432.23|13432.23|13418.04|13418.04|0
1701874500000|2023-12-06 14:55:00|13429.73|13429.73|13425.98|13425.98|13433.08|13433.08|13424.39|13424.39|0
1701874800000|2023-12-06 15:00:00|13427.4|13427.4|13450.34|13450.34|13451.59|13451.59|13427.4|13427.4|0
1701875100000|2023-12-06 15:05:00|13451.76|13451.76|13488.89|13488.89|13488.89|13488.89|13451.76|13451.76|0
1701875400000|2023-12-06 15:10:00|13484.64|13484.64|13497.92|13497.92|13497.92|13497.92|13479.64|13479.64|0
1701875700000|2023-12-06 15:15:00|13504.68|13504.68|13478.05|13478.05|13504.68|13504.68|13478.05|13478.05|0
1701876000000|2023-12-06 15:20:00|13479.47|13479.47|13468.79|13468.79|13479.64|13479.64|13468.79|13468.79|0
1701876300000|2023-12-06 15:25:00|13471.63|13471.63|13471.97|13471.97|13473.05|13473.05|13466.63|13466.63|0
1701876600000|2023-12-06 15:30:00|13473.39|13473.39|13480.11|13480.11|13480.15|13480.15|13473.39|13473.39|0
1701876900000|2023-12-06 15:35:00|13482.94|13482.94|13475.78|13475.78|13486.86|13486.86|13475.78|13475.78|0
1701877200000|2023-12-06 15:40:00|13474.36|13474.36|13469.36|13469.36|13478.62|13478.62|13469.02|13469.02|0
1701877500000|2023-12-06 15:45:00|13470.61|13470.61|13460.89|13460.89|13471.86|13471.86|13460.48|13460.48|0
1701877800000|2023-12-06 15:50:00|13459.47|13459.47|13441.31|13441.31|13464.81|13464.81|13441.31|13441.31|0
1701878100000|2023-12-06 15:55:00|13436.31|13436.31|13428.38|13428.38|13437.56|13437.56|13428.38|13428.38|0
1701878400000|2023-12-06 16:00:00|13431.22|13431.22|13438.46|13438.46|13443.13|13443.13|13431.22|13431.22|0
1701878700000|2023-12-06 16:05:00|13441.3|13441.3|13435.6|13435.6|13445.73|13445.73|13435.6|13435.6|0
1701879000000|2023-12-06 16:10:00|13438.1|13438.1|13435.85|13435.85|13441.83|13441.83|13432.94|13432.94|0
1701879300000|2023-12-06 16:15:00|13434.43|13434.43|13434.68|13434.68|13435.85|13435.85|13429.34|13429.34|0
1701879600000|2023-12-06 16:20:00|13433.43|13433.43|13443.44|13443.44|13447.51|13447.51|13433.43|13433.43|0
1701879900000|2023-12-06 16:25:00|13442.19|13442.19|13437.72|13437.72|13442.19|13442.19|13435.3|13435.3|0
1701936900000|2023-12-07 08:15:00|13305.19|13305.19|13306.78|13306.78|13306.78|13306.78|13296.44|13296.44|0
1701937200000|2023-12-07 08:20:00|13312.45|13312.45|13315.46|13315.46|13319.55|13319.55|13311.2|13311.2|0
1701937500000|2023-12-07 08:25:00|13318.3|13318.3|13313.27|13313.27|13325.53|13325.53|13310.77|13310.77|0
1701937800000|2023-12-07 08:30:00|13324.62|13324.62|13311.49|13311.49|13325.7|13325.7|13300.22|13300.22|0
1701938100000|2023-12-07 08:35:00|13314.33|13314.33|13321.09|13321.09|13329.1|13329.1|13314.33|13314.33|0
1701938400000|2023-12-07 08:40:00|13319.67|13319.67|13319.67|13319.67|13319.67|13319.67|13319.67|13319.67|0
1701938700000|2023-12-07 08:45:00|13313.99|13313.99|13290.19|13290.19|13316.01|13316.01|13290.19|13290.19|0
1701939000000|2023-12-07 08:50:00|13293.94|13293.94|13295.02|13295.02|13296.44|13296.44|13289.83|13289.83|0
1701939300000|2023-12-07 08:55:00|13295.84|13295.84|13300.1|13300.1|13300.1|13300.1|13295.84|13295.84|0
1701939600000|2023-12-07 09:00:00|13308.61|13308.61|13311.24|13311.24|13316.01|13316.01|13307.49|13307.49|0
1701939900000|2023-12-07 09:05:00|13318.34|13318.34|13317.66|13317.66|13326.17|13326.17|13317.66|13317.66|0
1701940200000|2023-12-07 09:10:00|13314.82|13314.82|13306.64|13306.64|13314.82|13314.82|13305.39|13305.39|0
1701940500000|2023-12-07 09:15:00|13301.64|13301.64|13300.05|13300.05|13301.64|13301.64|13298.81|13298.81|0
1701940800000|2023-12-07 09:20:00|13301.86|13301.86|13310.12|13310.12|13312.96|13312.96|13297.34|13297.34|0
1701941100000|2023-12-07 09:25:00|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|13312.84|0
1701941400000|2023-12-07 09:30:00|13324.19|13324.19|13323.16|13323.16|13332.93|13332.93|13323.16|13323.16|0
1701941700000|2023-12-07 09:35:00|13322.26|13322.26|13330.77|13330.77|13330.77|13330.77|13322.26|13322.26|0
1701942000000|2023-12-07 09:40:00|13329.52|13329.52|13345.88|13345.88|13345.88|13345.88|13329.52|13329.52|0
1701942300000|2023-12-07 09:45:00|13346.78|13346.78|13350.52|13350.52|13350.52|13350.52|13346.78|13346.78|0
1701942600000|2023-12-07 09:50:00|13349.1|13349.1|13363.53|13363.53|13363.53|13363.53|13349.1|13349.1|0
1701942900000|2023-12-07 09:55:00|13362.28|13362.28|13382.37|13382.37|13382.37|13382.37|13359.78|13359.78|0
1701943200000|2023-12-07 10:00:00|13385.08|13385.08|13385.7|13385.7|13388.37|13388.37|13377.18|13377.18|0
1701943500000|2023-12-07 10:05:00|13388.2|13388.2|13388.88|13388.88|13392.62|13392.62|13386.95|13386.95|0
1701943800000|2023-12-07 10:10:00|13390.29|13390.29|13397.22|13397.22|13397.22|13397.22|13390.29|13390.29|0
1701944100000|2023-12-07 10:15:00|13394.38|13394.38|13390.29|13390.29|13399.89|13399.89|13390.29|13390.29|0
1701944400000|2023-12-07 10:20:00|13389.05|13389.05|13390.46|13390.46|13390.46|13390.46|13389.05|13389.05|0
1701944700000|2023-12-07 10:25:00|13392.96|13392.96|13385.87|13385.87|13392.96|13392.96|13385.87|13385.87|0
1701945000000|2023-12-07 10:30:00|13384.96|13384.96|13367.49|13367.49|13384.96|13384.96|13367.49|13367.49|0
1701945300000|2023-12-07 10:35:00|13366.07|13366.07|13369.98|13369.98|13370.15|13370.15|13365.9|13365.9|0
1701945600000|2023-12-07 10:40:00|13368.57|13368.57|13366.07|13366.07|13368.57|13368.57|13366.07|13366.07|0
1701945900000|2023-12-07 10:45:00|13363.23|13363.23|13370.55|13370.55|13371.74|13371.74|13363.23|13363.23|0
1701946200000|2023-12-07 10:50:00|13371.97|13371.97|13369.47|13369.47|13371.97|13371.97|13369.47|13369.47|0
1701946500000|2023-12-07 10:55:00|13361.97|13361.97|13376.91|13376.91|13376.91|13376.91|13361.97|13361.97|0
1701946800000|2023-12-07 11:00:00|13375.49|13375.49|13374.58|13374.58|13375.49|13375.49|13366.4|13366.4|0
1701947100000|2023-12-07 11:05:00|13375.83|13375.83|13367.54|13367.54|13378.66|13378.66|13367.08|13367.08|0
1701947400000|2023-12-07 11:10:00|13368.96|13368.96|13366.8|13366.8|13371.8|13371.8|13366.8|13366.8|0
1701947700000|2023-12-07 11:15:00|13365.55|13365.55|13363.96|13363.96|13368.05|13368.05|13362.71|13362.71|0
1701948000000|2023-12-07 11:20:00|13365.21|13365.21|13366.12|13366.12|13366.12|13366.12|13359.7|13359.7|0
1701948300000|2023-12-07 11:25:00|13361.86|13361.86|13355.79|13355.79|13363.28|13363.28|13355.79|13355.79|0
1701948600000|2023-12-07 11:30:00|13352.95|13352.95|13347.78|13347.78|13354.37|13354.37|13347.78|13347.78|0
1701948900000|2023-12-07 11:35:00|13344.94|13344.94|13348.86|13348.86|13350.28|13350.28|13344.94|13344.94|0
1701949200000|2023-12-07 11:40:00|13351.7|13351.7|13351.7|13351.7|13351.7|13351.7|13351.7|13351.7|0
1701949500000|2023-12-07 11:45:00|13354.54|13354.54|13357.87|13357.87|13358.28|13358.28|13354.54|13354.54|0
1701949800000|2023-12-07 11:50:00|13352.88|13352.88|13336.18|13336.18|13352.88|13352.88|13331.92|13331.92|0
1701950100000|2023-12-07 11:55:00|13334.93|13334.93|13334.25|13334.25|13335.75|13335.75|13332.92|13332.92|0
1701950400000|2023-12-07 12:00:00|13331.41|13331.41|13325.13|13325.13|13331.41|13331.41|13323.71|13323.71|0
1701950700000|2023-12-07 12:05:00|13326.38|13326.38|13330.63|13330.63|13332.05|13332.05|13326.38|13326.38|0
1701951000000|2023-12-07 12:10:00|13339.15|13339.15|13345.17|13345.17|13347.67|13347.67|13339.15|13339.15|0
1701951300000|2023-12-07 12:15:00|13342.33|13342.33|13342.33|13342.33|13342.33|13342.33|13342.33|13342.33|0
1701951600000|2023-12-07 12:20:00|13339.83|13339.83|13329.21|13329.21|13339.83|13339.83|13328.81|13328.81|0
1701951900000|2023-12-07 12:25:00|13319.27|13319.27|13318.51|13318.51|13320.69|13320.69|13317.85|13317.85|0
1701952200000|2023-12-07 12:30:00|13319.41|13319.41|13339.96|13339.96|13342.11|13342.11|13319.41|13319.41|0
1701952500000|2023-12-07 12:35:00|13337.12|13337.12|13337.72|13337.72|13337.72|13337.72|13336.3|13336.3|0
1701952800000|2023-12-07 12:40:00|13344.81|13344.81|13351.8|13351.8|13351.8|13351.8|13343.39|13343.39|0
1701953100000|2023-12-07 12:45:00|13353.05|13353.05|13348.22|13348.22|13355.55|13355.55|13343.96|13343.96|0
1701953400000|2023-12-07 12:50:00|13353.22|13353.22|13353.22|13353.22|13353.22|13353.22|13350.38|13350.38|0
1701953700000|2023-12-07 12:55:00|13351.8|13351.8|13354.13|13354.13|13354.13|13354.13|13351.8|13351.8|0
1701954000000|2023-12-07 13:00:00|13351.29|13351.29|13357.32|13357.32|13365.02|13365.02|13351.29|13351.29|0
1701954300000|2023-12-07 13:05:00|13355.9|13355.9|13357.32|13357.32|13357.32|13357.32|13351.64|13351.64|0
1701954600000|2023-12-07 13:10:00|13358.57|13358.57|13359.82|13359.82|13361.23|13361.23|13358.57|13358.57|0
1701954900000|2023-12-07 13:15:00|13367.31|13367.31|13364.64|13364.64|13371.23|13371.23|13364.64|13364.64|0
1701955200000|2023-12-07 13:20:00|13363.22|13363.22|13368.22|13368.22|13372.99|13372.99|13363.05|13363.05|0
1701955500000|2023-12-07 13:25:00|13368.63|13368.63|13381.64|13381.64|13382.05|13382.05|13366.63|13366.63|0
1701955800000|2023-12-07 13:30:00|13377.89|13377.89|13351.58|13351.58|13377.89|13377.89|13351.58|13351.58|0
1701956100000|2023-12-07 13:35:00|13350.76|13350.76|13356.37|13356.37|13357.79|13357.79|13341.09|13341.09|0
1701956400000|2023-12-07 13:40:00|13362.62|13362.62|13367.21|13367.21|13371.52|13371.52|13362.62|13362.62|0
1701956700000|2023-12-07 13:45:00|13365.96|13365.96|13373.2|13373.2|13379.95|13379.95|13365.55|13365.55|0
1701957000000|2023-12-07 13:50:00|13376.04|13376.04|13379.75|13379.75|13383.82|13383.82|13374.23|13374.23|0
1701957300000|2023-12-07 13:55:00|13377.25|13377.25|13385.75|13385.75|13387|13387|13372.93|13372.93|0
1701957600000|2023-12-07 14:00:00|13386.57|13386.57|13383.19|13383.19|13387.88|13387.88|13383.19|13383.19|0
1701957900000|2023-12-07 14:05:00|13380.35|13380.35|13387.45|13387.45|13389.95|13389.95|13377.85|13377.85|0
1701958200000|2023-12-07 14:10:00|13386.03|13386.03|13391.37|13391.37|13391.37|13391.37|13386.03|13386.03|0
1701958500000|2023-12-07 14:15:00|13388.87|13388.87|13383.8|13383.8|13392.32|13392.32|13383.8|13383.8|0
1701958800000|2023-12-07 14:20:00|13381.3|13381.3|13375.46|13375.46|13381.3|13381.3|13375.46|13375.46|0
1701959100000|2023-12-07 14:25:00|13372.62|13372.62|13378.89|13378.89|13378.89|13378.89|13367.88|13367.88|0
1701959400000|2023-12-07 14:30:00|13374.98|13374.98|13384.23|13384.23|13384.23|13384.23|13361.29|13361.29|0
1701959700000|2023-12-07 14:35:00|13381.39|13381.39|13370.33|13370.33|13384.4|13384.4|13370.33|13370.33|0
1701960000000|2023-12-07 14:40:00|13368.53|13368.53|13352.46|13352.46|13368.53|13368.53|13352.46|13352.46|0
1701960300000|2023-12-07 14:45:00|13353.88|13353.88|13343.03|13343.03|13356.55|13356.55|13343.03|13343.03|0
1701960600000|2023-12-07 14:50:00|13340.19|13340.19|13356.38|13356.38|13356.38|13356.38|13340.19|13340.19|0
1701960900000|2023-12-07 14:55:00|13357.8|13357.8|13370.29|13370.29|13370.29|13370.29|13356.38|13356.38|0
1701961200000|2023-12-07 15:00:00|13368.87|13368.87|13356.21|13356.21|13371.37|13371.37|13356.21|13356.21|0
1701961500000|2023-12-07 15:05:00|13346.28|13346.28|13339.69|13339.69|13346.28|13346.28|13338.1|13338.1|0
1701961800000|2023-12-07 15:10:00|13338.87|13338.87|13348.98|13348.98|13348.98|13348.98|13332.97|13332.97|0
1701962100000|2023-12-07 15:15:00|13350.4|13350.4|13357.73|13357.73|13357.73|13357.73|13350.4|13350.4|0
1701962400000|2023-12-07 15:20:00|13361.98|13361.98|13361.31|13361.31|13366.98|13366.98|13357.73|13357.73|0
1701962700000|2023-12-07 15:25:00|13364.14|13364.14|13360.9|13360.9|13366.4|13366.4|13359.48|13359.48|0
1701963000000|2023-12-07 15:30:00|13363.73|13363.73|13366.45|13366.45|13366.45|13366.45|13359.48|13359.48|0
1701963300000|2023-12-07 15:35:00|13370.71|13370.71|13371.4|13371.4|13374.63|13374.63|13369.63|13369.63|0
1701963600000|2023-12-07 15:40:00|13372.31|13372.31|13363.39|13363.39|13372.31|13372.31|13363.22|13363.22|0
1701963900000|2023-12-07 15:45:00|13359.65|13359.65|13368.14|13368.14|13368.14|13368.14|13358.23|13358.23|0
1701964200000|2023-12-07 15:50:00|13365.3|13365.3|13363.21|13363.21|13366.96|13366.96|13361.79|13361.79|0
1701964500000|2023-12-07 15:55:00|13364.46|13364.46|13373.33|13373.33|13375.14|13375.14|13364.46|13364.46|0
1701964800000|2023-12-07 16:00:00|13374.58|13374.58|13371.73|13371.73|13381.55|13381.55|13368.72|13368.72|0
1701965100000|2023-12-07 16:05:00|13372.98|13372.98|13389.95|13389.95|13389.95|13389.95|13372.98|13372.98|0
1701965400000|2023-12-07 16:10:00|13389.54|13389.54|13378.04|13378.04|13389.54|13389.54|13378.04|13378.04|0
1701965700000|2023-12-07 16:15:00|13376.62|13376.62|13355.71|13355.71|13376.62|13376.62|13353.21|13353.21|0
1701966000000|2023-12-07 16:20:00|13358.21|13358.21|13361.44|13361.44|13366.26|13366.26|13358.21|13358.21|0
1701966300000|2023-12-07 16:25:00|13362.86|13362.86|13370.77|13370.77|13370.77|13370.77|13360.21|13360.21|0
1702023300000|2023-12-08 08:15:00|13407.71|13407.71|13448.14|13448.14|13448.14|13448.14|13400.61|13400.61|0
1702023600000|2023-12-08 08:20:00|13450.85|13450.85|13455.68|13455.68|13459.2|13459.2|13450.85|13450.85|0
1702023900000|2023-12-08 08:25:00|13461.36|13461.36|13481.8|13481.8|13484.64|13484.64|13461.36|13461.36|0
1702024200000|2023-12-08 08:30:00|13477.54|13477.54|13477.54|13477.54|13478.62|13478.62|13473.63|13473.63|0
1702024500000|2023-12-08 08:35:00|13479.35|13479.35|13495.19|13495.19|13496.1|13496.1|13479.35|13479.35|0
1702024800000|2023-12-08 08:40:00|13489.51|13489.51|13490.71|13490.71|13493.77|13493.77|13487.87|13487.87|0
1702025100000|2023-12-08 08:45:00|13486.46|13486.46|13478.28|13478.28|13486.46|13486.46|13478.28|13478.28|0
1702025400000|2023-12-08 08:50:00|13472.6|13472.6|13475.78|13475.78|13475.78|13475.78|13467.26|13467.26|0
1702025700000|2023-12-08 08:55:00|13478.28|13478.28|13487.71|13487.71|13487.71|13487.71|13477.03|13477.03|0
1702026000000|2023-12-08 09:00:00|13489.12|13489.12|13489.59|13489.59|13494.93|13494.93|13483.68|13483.68|0
1702026300000|2023-12-08 09:05:00|13488.17|13488.17|13494.59|13494.59|13494.59|13494.59|13483|13483|0
1702026600000|2023-12-08 09:10:00|13493.17|13493.17|13504.02|13504.02|13504.02|13504.02|13493.17|13493.17|0
1702026900000|2023-12-08 09:15:00|13506.86|13506.86|13507.63|13507.63|13511.89|13511.89|13504.92|13504.92|0
1702027200000|2023-12-08 09:20:00|13516.38|13516.38|13502.73|13502.73|13520.81|13520.81|13502.73|13502.73|0
1702027500000|2023-12-08 09:25:00|13498.47|13498.47|13485.12|13485.12|13501.31|13501.31|13485.12|13485.12|0
1702027800000|2023-12-08 09:30:00|13483.31|13483.31|13484.17|13484.17|13486.03|13486.03|13480.08|13480.08|0
1702028100000|2023-12-08 09:35:00|13487.01|13487.01|13500.4|13500.4|13500.4|13500.4|13487.01|13487.01|0
1702028400000|2023-12-08 09:40:00|13496.65|13496.65|13497.98|13497.98|13497.98|13497.98|13489.15|13489.15|0
1702028700000|2023-12-08 09:45:00|13496.56|13496.56|13492.43|13492.43|13496.56|13496.56|13492.43|13492.43|0
1702029000000|2023-12-08 09:50:00|13488.17|13488.17|13492.43|13492.43|13493.85|13493.85|13486.75|13486.75|0
1702029300000|2023-12-08 09:55:00|13488.68|13488.68|13487.54|13487.54|13488.68|13488.68|13484.2|13484.2|0
1702029600000|2023-12-08 10:00:00|13484.71|13484.71|13492.84|13492.84|13493.74|13493.74|13484.71|13484.71|0
1702029900000|2023-12-08 10:05:00|13493.74|13493.74|13481.64|13481.64|13500.32|13500.32|13481.64|13481.64|0
1702030200000|2023-12-08 10:10:00|13483.06|13483.06|13494.99|13494.99|13494.99|13494.99|13483.06|13483.06|0
1702030500000|2023-12-08 10:15:00|13493.57|13493.57|13487.9|13487.9|13494.48|13494.48|13487.9|13487.9|0
1702030800000|2023-12-08 10:20:00|13489.15|13489.15|13485.23|13485.23|13489.15|13489.15|13483.98|13483.98|0
1702031100000|2023-12-08 10:25:00|13488.68|13488.68|13487.74|13487.74|13494.5|13494.5|13483|13483|0
1702031400000|2023-12-08 10:30:00|13488.99|13488.99|13484.73|13484.73|13491.49|13491.49|13483.31|13483.31|0
1702031700000|2023-12-08 10:35:00|13483.31|13483.31|13483.31|13483.31|13483.31|13483.31|13483.31|13483.31|0
1702032000000|2023-12-08 10:40:00|13482.41|13482.41|13473.44|13473.44|13485.25|13485.25|13473.44|13473.44|0
1702032300000|2023-12-08 10:45:00|13468.44|13468.44|13478.1|13478.1|13478.1|13478.1|13465.61|13465.61|0
1702032600000|2023-12-08 10:50:00|13482.36|13482.36|13474.86|13474.86|13482.36|13482.36|13474.86|13474.86|0
1702032900000|2023-12-08 10:55:00|13472.36|13472.36|13457.38|13457.38|13472.36|13472.36|13457.38|13457.38|0
1702033200000|2023-12-08 11:00:00|13461.13|13461.13|13459.54|13459.54|13461.13|13461.13|13457.04|13457.04|0
1702033500000|2023-12-08 11:05:00|13461.59|13461.59|13454.54|13454.54|13461.59|13461.59|13454.54|13454.54|0
1702033800000|2023-12-08 11:10:00|13450.79|13450.79|13450.79|13450.79|13450.79|13450.79|13450.79|13450.79|0
1702034100000|2023-12-08 11:15:00|13449.54|13449.54|13442.45|13442.45|13452.04|13452.04|13439.61|13439.61|0
1702034400000|2023-12-08 11:20:00|13440.64|13440.64|13428.37|13428.37|13441.54|13441.54|13428.37|13428.37|0
1702034700000|2023-12-08 11:25:00|13431.2|13431.2|13429.95|13429.95|13434.95|13434.95|13429.95|13429.95|0
1702035000000|2023-12-08 11:30:00|13431.2|13431.2|13433.87|13433.87|13439.21|13439.21|13431.2|13431.2|0
1702035300000|2023-12-08 11:35:00|13432.62|13432.62|13428.88|13428.88|13433.87|13433.87|13428.88|13428.88|0
1702035600000|2023-12-08 11:40:00|13431.37|13431.37|13426.04|13426.04|13431.37|13431.37|13416.1|13416.1|0
1702035900000|2023-12-08 11:45:00|13423.54|13423.54|13404.61|13404.61|13423.54|13423.54|13402.11|13402.11|0
1702036200000|2023-12-08 11:50:00|13403.19|13403.19|13406.94|13406.94|13406.94|13406.94|13403.19|13403.19|0
1702036500000|2023-12-08 11:55:00|13404.44|13404.44|13406.94|13406.94|13406.94|13406.94|13403.19|13403.19|0
1702036800000|2023-12-08 12:00:00|13408.19|13408.19|13405.35|13405.35|13408.19|13408.19|13405.35|13405.35|0
1702037100000|2023-12-08 12:05:00|13400.35|13400.35|13394.67|13394.67|13400.35|13400.35|13389.33|13389.33|0
1702037400000|2023-12-08 12:10:00|13392.17|13392.17|13384|13384|13392.17|13392.17|13384|13384|0
1702037700000|2023-12-08 12:15:00|13384.91|13384.91|13390.16|13390.16|13390.16|13390.16|13382.41|13382.41|0
1702038000000|2023-12-08 12:20:00|13388.91|13388.91|13386.43|13386.43|13388.91|13388.91|13386.43|13386.43|0
1702038300000|2023-12-08 12:25:00|13385.18|13385.18|13401.2|13401.2|13401.2|13401.2|13385.18|13385.18|0
1702038600000|2023-12-08 12:30:00|13402.45|13402.45|13402.28|13402.28|13403.7|13403.7|13402.28|13402.28|0
1702038900000|2023-12-08 12:35:00|13399.78|13399.78|13397.28|13397.28|13399.78|13399.78|13397.28|13397.28|0
1702039200000|2023-12-08 12:40:00|13396.03|13396.03|13390.35|13390.35|13396.03|13396.03|13390.35|13390.35|0
1702039500000|2023-12-08 12:45:00|13392.85|13392.85|13398.55|13398.55|13399.8|13399.8|13392.85|13392.85|0
1702039800000|2023-12-08 12:50:00|13399.8|13399.8|13413.48|13413.48|13413.48|13413.48|13399.8|13399.8|0
1702040100000|2023-12-08 12:55:00|13412.23|13412.23|13408.63|13408.63|13413.13|13413.13|13406.82|13406.82|0
1702040400000|2023-12-08 13:00:00|13410.27|13410.27|13403.5|13403.5|13410.27|13410.27|13399.43|13399.43|0
1702040700000|2023-12-08 13:05:00|13404.92|13404.92|13407.46|13407.46|13411.72|13411.72|13404.92|13404.92|0
1702041300000|2023-12-08 13:15:00|13406.21|13406.21|13394.8|13394.8|13410.3|13410.3|13391.96|13391.96|0
1702041600000|2023-12-08 13:20:00|13393.55|13393.55|13401.73|13401.73|13403.15|13403.15|13393.55|13393.55|0
1702041900000|2023-12-08 13:25:00|13397.47|13397.47|13416.06|13416.06|13416.06|13416.06|13394.63|13394.63|0
1702042200000|2023-12-08 13:30:00|13421.74|13421.74|13342.94|13342.94|13421.74|13421.74|13339.19|13339.19|0
1702042500000|2023-12-08 13:35:00|13335.85|13335.85|13344.21|13344.21|13346.24|13346.24|13334.43|13334.43|0
1702042800000|2023-12-08 13:40:00|13347.04|13347.04|13388.62|13388.62|13388.62|13388.62|13347.04|13347.04|0
1702043100000|2023-12-08 13:45:00|13386.12|13386.12|13392.04|13392.04|13395.72|13395.72|13386.12|13386.12|0
1702043400000|2023-12-08 13:50:00|13389.2|13389.2|13399.53|13399.53|13399.53|13399.53|13389.2|13389.2|0
1702043700000|2023-12-08 13:55:00|13398.28|13398.28|13398.28|13398.28|13399.53|13399.53|13395.61|13395.61|0
1702044000000|2023-12-08 14:00:00|13396.86|13396.86|13394.02|13394.02|13400.61|13400.61|13392.43|13392.43|0
1702044300000|2023-12-08 14:05:00|13392.77|13392.77|13375.51|13375.51|13392.77|13392.77|13375.51|13375.51|0
1702044600000|2023-12-08 14:10:00|13378.35|13378.35|13397.94|13397.94|13397.94|13397.94|13378.35|13378.35|0
1702044900000|2023-12-08 14:15:00|13399.36|13399.36|13406.96|13406.96|13408.61|13408.61|13398.11|13398.11|0
1702045200000|2023-12-08 14:20:00|13409.8|13409.8|13410.47|13410.47|13413.55|13413.55|13409.63|13409.63|0
1702045500000|2023-12-08 14:25:00|13406.21|13406.21|13403.54|13403.54|13406.38|13406.38|13398.21|13398.21|0
1702045800000|2023-12-08 14:30:00|13406.38|13406.38|13442.66|13442.66|13443.91|13443.91|13403.54|13403.54|0
1702046100000|2023-12-08 14:35:00|13443.91|13443.91|13459.01|13459.01|13462.93|13462.93|13443.91|13443.91|0
1702046400000|2023-12-08 14:40:00|13459.84|13459.84|13495.55|13495.55|13496.97|13496.97|13459.84|13459.84|0
1702046700000|2023-12-08 14:45:00|13491.29|13491.29|13509.8|13509.8|13512.29|13512.29|13484.71|13484.71|0
1702047000000|2023-12-08 14:50:00|13508.38|13508.38|13505.1|13505.1|13508.38|13508.38|13500.5|13500.5|0
1702047300000|2023-12-08 14:55:00|13506.01|13506.01|13503.19|13503.19|13510.66|13510.66|13477.89|13477.89|0
1702047600000|2023-12-08 15:00:00|13504.61|13504.61|13497.59|13497.59|13521.19|13521.19|13493.07|13493.07|0
1702047900000|2023-12-08 15:05:00|13502.59|13502.59|13527.68|13527.68|13527.68|13527.68|13502.59|13502.59|0
1702048200000|2023-12-08 15:10:00|13529.1|13529.1|13552.04|13552.04|13552.04|13552.04|13529.1|13529.1|0
1702048500000|2023-12-08 15:15:00|13554.5|13554.5|13546.15|13546.15|13554.5|13554.5|13540.81|13540.81|0
1702048800000|2023-12-08 15:20:00|13547.57|13547.57|13550.24|13550.24|13550.41|13550.41|13543.65|13543.65|0
1702049100000|2023-12-08 15:25:00|13551.65|13551.65|13532.03|13532.03|13551.65|13551.65|13532.03|13532.03|0
1702049400000|2023-12-08 15:30:00|13535.78|13535.78|13521.07|13521.07|13540.43|13540.43|13521.07|13521.07|0
1702049700000|2023-12-08 15:35:00|13519.82|13519.82|13512.49|13512.49|13519.99|13519.99|13510.56|13510.56|0
1702050000000|2023-12-08 15:40:00|13514.99|13514.99|13510.33|13510.33|13514.99|13514.99|13503.57|13503.57|0
1702050300000|2023-12-08 15:45:00|13509.42|13509.42|13524.57|13524.57|13524.57|13524.57|13505.67|13505.67|0
1702050600000|2023-12-08 15:50:00|13523.32|13523.32|13535.29|13535.29|13542.85|13542.85|13523.32|13523.32|0
1702050900000|2023-12-08 15:55:00|13538.91|13538.91|13537.7|13537.7|13541.75|13541.75|13533.91|13533.91|0
1702051200000|2023-12-08 16:00:00|13533.45|13533.45|13515.49|13515.49|13533.45|13533.45|13515.49|13515.49|0
1702051500000|2023-12-08 16:05:00|13511.24|13511.24|13487.4|13487.4|13511.24|13511.24|13487.4|13487.4|0
1702051800000|2023-12-08 16:10:00|13481.72|13481.72|13476.84|13476.84|13488.07|13488.07|13476.84|13476.84|0
1702052100000|2023-12-08 16:15:00|13472.58|13472.58|13467.59|13467.59|13480.23|13480.23|13465.78|13465.78|0
1702052400000|2023-12-08 16:20:00|13469.01|13469.01|13463.11|13463.11|13471.51|13471.51|13463.11|13463.11|0
1702052700000|2023-12-08 16:25:00|13462.21|13462.21|13474.37|13474.37|13474.37|13474.37|13460.79|13460.79|0
1702282500000|2023-12-11 08:15:00|13477.61|13477.61|13461.1|13461.1|13478.86|13478.86|13455.46|13455.46|0
1702282800000|2023-12-11 08:20:00|13458.61|13458.61|13458.61|13458.61|13458.61|13458.61|13458.61|13458.61|0
1702283100000|2023-12-11 08:25:00|13448.67|13448.67|13407.12|13407.12|13448.67|13448.67|13407.12|13407.12|0
1702283400000|2023-12-11 08:30:00|13412.8|13412.8|13451.41|13451.41|13451.41|13451.41|13412.8|13412.8|0
1702283700000|2023-12-11 08:35:00|13463.9|13463.9|13469.7|13469.7|13475.38|13475.38|13463.9|13463.9|0
1702284000000|2023-12-11 08:40:00|13471.75|13471.75|13473.17|13473.17|13473.17|13473.17|13471.75|13471.75|0
1702284300000|2023-12-11 08:45:00|13481.69|13481.69|13485.2|13485.2|13485.2|13485.2|13477.02|13477.02|0
1702284900000|2023-12-11 08:55:00|13480.94|13480.94|13477.53|13477.53|13483.78|13483.78|13474.69|13474.69|0
1702285200000|2023-12-11 09:00:00|13473.78|13473.78|13467.37|13467.37|13473.78|13473.78|13466.55|13466.55|0
1702285500000|2023-12-11 09:05:00|13470.08|13470.08|13478.99|13478.99|13481.31|13481.31|13470.08|13470.08|0
1702285800000|2023-12-11 09:10:00|13473.56|13473.56|13478.56|13478.56|13478.56|13478.56|13473.56|13473.56|0
1702286100000|2023-12-11 09:15:00|13484.24|13484.24|13482.82|13482.82|13484.24|13484.24|13482.82|13482.82|0
1702286400000|2023-12-11 09:20:00|13485.66|13485.66|13492.07|13492.07|13493.49|13493.49|13485.66|13485.66|0
1702287000000|2023-12-11 09:30:00|13496.33|13496.33|13481.05|13481.05|13496.33|13496.33|13481.05|13481.05|0
1702287300000|2023-12-11 09:35:00|13483.89|13483.89|13491.73|13491.73|13491.73|13491.73|13483.89|13483.89|0
1702287600000|2023-12-11 09:40:00|13492.98|13492.98|13496.73|13496.73|13496.73|13496.73|13492.98|13492.98|0
1702287900000|2023-12-11 09:45:00|13488.21|13488.21|13482.87|13482.87|13492.47|13492.47|13482.87|13482.87|0
1702288200000|2023-12-11 09:50:00|13480.37|13480.37|13480.15|13480.15|13483.21|13483.21|13480.15|13480.15|0
1702288500000|2023-12-11 09:55:00|13478.73|13478.73|13471.03|13471.03|13478.73|13478.73|13468.19|13468.19|0
1702288800000|2023-12-11 10:00:00|13467.28|13467.28|13460.18|13460.18|13467.28|13467.28|13460.18|13460.18|0
1702289100000|2023-12-11 10:05:00|13458.93|13458.93|13457.51|13457.51|13458.93|13458.93|13456.1|13456.1|0
1702289400000|2023-12-11 10:10:00|13456.61|13456.61|13461.44|13461.44|13461.44|13461.44|13455.19|13455.19|0
1702289700000|2023-12-11 10:15:00|13465.7|13465.7|13465.7|13465.7|13465.7|13465.7|13465.7|13465.7|0
1702290000000|2023-12-11 10:20:00|13464.28|13464.28|13462.39|13462.39|13466.65|13466.65|13462.39|13462.39|0
1702290300000|2023-12-11 10:25:00|13460.97|13460.97|13458.45|13458.45|13462.2|13462.2|13458.45|13458.45|0
1702290600000|2023-12-11 10:30:00|13457.03|13457.03|13458.62|13458.62|13462.37|13462.37|13457.03|13457.03|0
1702290900000|2023-12-11 10:35:00|13457.37|13457.37|13452.03|13452.03|13457.37|13457.37|13449.19|13449.19|0
1702291200000|2023-12-11 10:40:00|13449.19|13449.19|13448.11|13448.11|13449.36|13449.36|13447.94|13447.94|0
1702291500000|2023-12-11 10:45:00|13453.11|13453.11|13457.57|13457.57|13457.57|13457.57|13453.11|13453.11|0
1702291800000|2023-12-11 10:50:00|13458.99|13458.99|13448.72|13448.72|13458.99|13458.99|13448.31|13448.31|0
1702292100000|2023-12-11 10:55:00|13444.97|13444.97|13442.97|13442.97|13446.22|13446.22|13437.46|13437.46|0
1702292400000|2023-12-11 11:00:00|13441.72|13441.72|13452.4|13452.4|13452.4|13452.4|13441.72|13441.72|0
1702293000000|2023-12-11 11:10:00|13450.98|13450.98|13439.22|13439.22|13450.98|13450.98|13439.22|13439.22|0
1702293300000|2023-12-11 11:15:00|13436.72|13436.72|13433.11|13433.11|13437.63|13437.63|13433.11|13433.11|0
1702293600000|2023-12-11 11:20:00|13424.59|13424.59|13422.09|13422.09|13424.59|13424.59|13422.09|13422.09|0
1702293900000|2023-12-11 11:25:00|13423.34|13423.34|13427.43|13427.43|13432.6|13432.6|13423.34|13423.34|0
1702294200000|2023-12-11 11:30:00|13431.69|13431.69|13431.69|13431.69|13431.69|13431.69|13431.69|13431.69|0
1702294500000|2023-12-11 11:35:00|13434.52|13434.52|13437.36|13437.36|13437.36|13437.36|13434.52|13434.52|0
1702294800000|2023-12-11 11:40:00|13446.11|13446.11|13443.61|13443.61|13446.11|13446.11|13442.36|13442.36|0
1702295100000|2023-12-11 11:45:00|13444.86|13444.86|13443.61|13443.61|13444.86|13444.86|13443.61|13443.61|0
1702295400000|2023-12-11 11:50:00|13442.36|13442.36|13445.2|13445.2|13446.45|13446.45|13442.36|13442.36|0
1702295700000|2023-12-11 11:55:00|13446.45|13446.45|13446.45|13446.45|13446.45|13446.45|13446.45|13446.45|0
1702296000000|2023-12-11 12:00:00|13452.13|13452.13|13453.55|13453.55|13453.55|13453.55|13452.13|13452.13|0
1702296900000|2023-12-11 12:15:00|13449.29|13449.29|13452.13|13452.13|13452.13|13452.13|13449.29|13449.29|0
1702297200000|2023-12-11 12:20:00|13454.97|13454.97|13457.47|13457.47|13460.3|13460.3|13454.97|13454.97|0
1702297500000|2023-12-11 12:25:00|13451.79|13451.79|13456.08|13456.08|13457.33|13457.33|13451.79|13451.79|0
1702297800000|2023-12-11 12:30:00|13454.83|13454.83|13454.83|13454.83|13454.83|13454.83|13454.83|13454.83|0
1702298100000|2023-12-11 12:35:00|13454.01|13454.01|13449.31|13449.31|13456.03|13456.03|13449.31|13449.31|0
1702298400000|2023-12-11 12:40:00|13448.06|13448.06|13446.82|13446.82|13448.06|13448.06|13446.82|13446.82|0
1702298700000|2023-12-11 12:45:00|13449.31|13449.31|13449.31|13449.31|13449.31|13449.31|13449.31|13449.31|0
1702299000000|2023-12-11 12:50:00|13450.73|13450.73|13453.57|13453.57|13453.57|13453.57|13450.73|13450.73|0
1702299300000|2023-12-11 12:55:00|13454.99|13454.99|13465.5|13465.5|13465.5|13465.5|13454.99|13454.99|0
1702299600000|2023-12-11 13:00:00|13464.25|13464.25|13457.44|13457.44|13464.25|13464.25|13457.44|13457.44|0
1702299900000|2023-12-11 13:05:00|13453.18|13453.18|13454.6|13454.6|13454.6|13454.6|13453.18|13453.18|0
1702300200000|2023-12-11 13:10:00|13458.35|13458.35|13448.36|13448.36|13458.35|13458.35|13445.52|13445.52|0
1702300500000|2023-12-11 13:15:00|13444.61|13444.61|13449.39|13449.39|13449.39|13449.39|13443.71|13443.71|0
1702300800000|2023-12-11 13:20:00|13445.13|13445.13|13455.26|13455.26|13455.26|13455.26|13445.13|13445.13|0
1702301100000|2023-12-11 13:25:00|13459.52|13459.52|13463.18|13463.18|13463.18|13463.18|13459.52|13459.52|0
1702301400000|2023-12-11 13:30:00|13461.93|13461.93|13463.18|13463.18|13463.18|13463.18|13459.09|13459.09|0
1702301700000|2023-12-11 13:35:00|13460.68|13460.68|13457.62|13457.62|13460.68|13460.68|13457.62|13457.62|0
1702302000000|2023-12-11 13:40:00|13450.52|13450.52|13446.61|13446.61|13450.52|13450.52|13446.61|13446.61|0
1702302300000|2023-12-11 13:45:00|13445.78|13445.78|13444.7|13444.7|13446.12|13446.12|13440.79|13440.79|0
1702302600000|2023-12-11 13:50:00|13445.95|13445.95|13443.29|13443.29|13445.95|13445.95|13443.29|13443.29|0
1702302900000|2023-12-11 13:55:00|13448.96|13448.96|13450.21|13450.21|13451.46|13451.46|13448.96|13448.96|0
1702303200000|2023-12-11 14:00:00|13454.47|13454.47|13451.63|13451.63|13454.47|13454.47|13451.63|13451.63|0
1702303500000|2023-12-11 14:05:00|13450.21|13450.21|13453.05|13453.05|13453.05|13453.05|13448.79|13448.79|0
1702303800000|2023-12-11 14:10:00|13452.64|13452.64|13450.55|13450.55|13453.05|13453.05|13450.55|13450.55|0
1702304100000|2023-12-11 14:15:00|13451.97|13451.97|13465.32|13465.32|13470.99|13470.99|13451.97|13451.97|0
1702304400000|2023-12-11 14:20:00|13463.9|13463.9|13475.13|13475.13|13475.13|13475.13|13463.9|13463.9|0
1702304700000|2023-12-11 14:25:00|13479.39|13479.39|13491.14|13491.14|13491.14|13491.14|13479.39|13479.39|0
1702305000000|2023-12-11 14:30:00|13493.64|13493.64|13488.25|13488.25|13504.88|13504.88|13488.25|13488.25|0
1702305300000|2023-12-11 14:35:00|13493.93|13493.93|13515.79|13515.79|13520.05|13520.05|13493.93|13493.93|0
1702305600000|2023-12-11 14:40:00|13514.37|13514.37|13522.54|13522.54|13522.54|13522.54|13510.28|13510.28|0
1702305900000|2023-12-11 14:45:00|13521.3|13521.3|13528.61|13528.61|13528.61|13528.61|13521.3|13521.3|0
1702306200000|2023-12-11 14:50:00|13529.86|13529.86|13530.76|13530.76|13535.37|13535.37|13522.58|13522.58|0
1702306500000|2023-12-11 14:55:00|13533.25|13533.25|13542.68|13542.68|13545.52|13545.52|13533.25|13533.25|0
1702306800000|2023-12-11 15:00:00|13545.18|13545.18|13543.55|13543.55|13550.86|13550.86|13542.14|13542.14|0
1702307100000|2023-12-11 15:05:00|13544.8|13544.8|13545.54|13545.54|13551.39|13551.39|13544.3|13544.3|0
1702307400000|2023-12-11 15:10:00|13542.71|13542.71|13534.87|13534.87|13544.13|13544.13|13534.87|13534.87|0
1702307700000|2023-12-11 15:15:00|13533.45|13533.45|13531.46|13531.46|13534.3|13534.3|13525.39|13525.39|0
1702308000000|2023-12-11 15:20:00|13532.71|13532.71|13546.22|13546.22|13547.64|13547.64|13532.71|13532.71|0
1702308300000|2023-12-11 15:25:00|13544.8|13544.8|13544.45|13544.45|13546.95|13546.95|13544.45|13544.45|0
1702308600000|2023-12-11 15:30:00|13540.2|13540.2|13545.53|13545.53|13546.95|13546.95|13534.69|13534.69|0
1702308900000|2023-12-11 15:35:00|13541.27|13541.27|13540.2|13540.2|13547.86|13547.86|13538.61|13538.61|0
1702309200000|2023-12-11 15:40:00|13541.61|13541.61|13541.48|13541.48|13542.9|13542.9|13535.94|13535.94|0
1702309500000|2023-12-11 15:45:00|13542.9|13542.9|13550.74|13550.74|13552.33|13552.33|13542.9|13542.9|0
1702309800000|2023-12-11 15:50:00|13551.99|13551.99|13548.24|13548.24|13551.99|13551.99|13545.74|13545.74|0
1702310100000|2023-12-11 15:55:00|13546.82|13546.82|13540.02|13540.02|13546.82|13546.82|13538.6|13538.6|0
1702310400000|2023-12-11 16:00:00|13538.6|13538.6|13557.06|13557.06|13559.9|13559.9|13534.85|13534.85|0
1702310700000|2023-12-11 16:05:00|13555.81|13555.81|13550.81|13550.81|13555.81|13555.81|13550.47|13550.47|0
1702311000000|2023-12-11 16:10:00|13552.06|13552.06|13543.89|13543.89|13552.06|13552.06|13542.25|13542.25|0
1702311300000|2023-12-11 16:15:00|13545.14|13545.14|13545.34|13545.34|13549.43|13549.43|13542.45|13542.45|0
1702311600000|2023-12-11 16:20:00|13546.59|13546.59|13549.84|13549.84|13549.84|13549.84|13545.58|13545.58|0
1702311900000|2023-12-11 16:25:00|13548.94|13548.94|13546.49|13546.49|13550.58|13550.58|13546.49|13546.49|0
1702368900000|2023-12-12 08:15:00|13650.96|13650.96|13652.99|13652.99|13660.48|13660.48|13650.96|13650.96|0
1702369200000|2023-12-12 08:20:00|13649.24|13649.24|13647.48|13647.48|13649.58|13649.58|13637.32|13637.32|0
1702369500000|2023-12-12 08:25:00|13651.23|13651.23|13627.27|13627.27|13654.07|13654.07|13627.27|13627.27|0
1702369800000|2023-12-12 08:30:00|13625.85|13625.85|13623.61|13623.61|13625.85|13625.85|13618.76|13618.76|0
1702370100000|2023-12-12 08:35:00|13627.31|13627.31|13618.45|13618.45|13627.31|13627.31|13610.28|13610.28|0
1702370400000|2023-12-12 08:40:00|13617.03|13617.03|13608.52|13608.52|13617.03|13617.03|13608.52|13608.52|0
1702370700000|2023-12-12 08:45:00|13609.94|13609.94|13611.36|13611.36|13612.78|13612.78|13609.94|13609.94|0
1702371000000|2023-12-12 08:50:00|13593.41|13593.41|13583.82|13583.82|13593.41|13593.41|13583.82|13583.82|0
1702371300000|2023-12-12 08:55:00|13575.72|13575.72|13583.74|13583.74|13585.16|13585.16|13574.3|13574.3|0
1702371600000|2023-12-12 09:00:00|13588|13588|13584.39|13584.39|13589.25|13589.25|13580.64|13580.64|0
1702371900000|2023-12-12 09:05:00|13579.39|13579.39|13568.89|13568.89|13584.56|13584.56|13568.89|13568.89|0
1702372200000|2023-12-12 09:10:00|13564.36|13564.36|13569.36|13569.36|13569.36|13569.36|13554.43|13554.43|0
1702372500000|2023-12-12 09:15:00|13572.2|13572.2|13596.66|13596.66|13597.56|13597.56|13572.2|13572.2|0
1702372800000|2023-12-12 09:20:00|13597.91|13597.91|13590.98|13590.98|13597.91|13597.91|13588.31|13588.31|0
1702373100000|2023-12-12 09:25:00|13592.4|13592.4|13588.31|13588.31|13594.56|13594.56|13584.56|13584.56|0
1702373400000|2023-12-12 09:30:00|13583.31|13583.31|13557.08|13557.08|13583.31|13583.31|13557.08|13557.08|0
1702373700000|2023-12-12 09:35:00|13560.83|13560.83|13578.81|13578.81|13578.81|13578.81|13560.83|13560.83|0
1702374000000|2023-12-12 09:40:00|13581.31|13581.31|13579.03|13579.03|13584.15|13584.15|13579.03|13579.03|0
1702374300000|2023-12-12 09:45:00|13581.87|13581.87|13583.53|13583.53|13586.03|13586.03|13581.87|13581.87|0
1702374600000|2023-12-12 09:50:00|13580.69|13580.69|13588.02|13588.02|13590.86|13590.86|13580.69|13580.69|0
1702374900000|2023-12-12 09:55:00|13585.52|13585.52|13580.97|13580.97|13589.1|13589.1|13580.97|13580.97|0
1702375200000|2023-12-12 10:00:00|13578.47|13578.47|13576.88|13576.88|13583.34|13583.34|13576.83|13576.83|0
1702375500000|2023-12-12 10:05:00|13561.26|13561.26|13563.15|13563.15|13565.48|13565.48|13552.13|13552.13|0
1702375800000|2023-12-12 10:10:00|13565.65|13565.65|13565.48|13565.48|13570.65|13570.65|13565.48|13565.48|0
1702376100000|2023-12-12 10:15:00|13566.73|13566.73|13557.64|13557.64|13568.15|13568.15|13557.64|13557.64|0
1702376400000|2023-12-12 10:20:00|13556.39|13556.39|13550.83|13550.83|13556.39|13556.39|13550.83|13550.83|0
1702376700000|2023-12-12 10:25:00|13546.58|13546.58|13542.49|13542.49|13549.24|13549.24|13542.49|13542.49|0
1702377000000|2023-12-12 10:30:00|13539.99|13539.99|13533.23|13533.23|13539.99|13539.99|13533.23|13533.23|0
1702377300000|2023-12-12 10:35:00|13526.14|13526.14|13524.03|13524.03|13526.36|13526.36|13519.77|13519.77|0
1702377600000|2023-12-12 10:40:00|13521.19|13521.19|13517.18|13517.18|13522.61|13522.61|13515.93|13515.93|0
1702377900000|2023-12-12 10:45:00|13512.92|13512.92|13505.22|13505.22|13512.92|13512.92|13505.22|13505.22|0
1702378200000|2023-12-12 10:50:00|13502.38|13502.38|13500.96|13500.96|13502.38|13502.38|13498.12|13498.12|0
1702378500000|2023-12-12 10:55:00|13498.12|13498.12|13507.72|13507.72|13507.72|13507.72|13487.78|13487.78|0
1702378800000|2023-12-12 11:00:00|13509.14|13509.14|13511.98|13511.98|13511.98|13511.98|13506.3|13506.3|0
1702379100000|2023-12-12 11:05:00|13516.97|13516.97|13514.47|13514.47|13516.97|13516.97|13513.23|13513.23|0
1702379400000|2023-12-12 11:10:00|13517.31|13517.31|13524.63|13524.63|13526.29|13526.29|13517.31|13517.31|0
1702379700000|2023-12-12 11:15:00|13518.96|13518.96|13518.96|13518.96|13518.96|13518.96|13518.96|13518.96|0
1702380000000|2023-12-12 11:20:00|13513.53|13513.53|13513.36|13513.36|13514.61|13514.61|13509.27|13509.27|0
1702380300000|2023-12-12 11:25:00|13518.79|13518.79|13516.12|13516.12|13518.79|13518.79|13516.12|13516.12|0
1702380600000|2023-12-12 11:30:00|13517.37|13517.37|13512.06|13512.06|13517.37|13517.37|13512.06|13512.06|0
1702380900000|2023-12-12 11:35:00|13511.16|13511.16|13517.23|13517.23|13517.23|13517.23|13509.91|13509.91|0
1702381200000|2023-12-12 11:40:00|13516.82|13516.82|13514.32|13514.32|13516.82|13516.82|13514.32|13514.32|0
1702381500000|2023-12-12 11:45:00|13515.57|13515.57|13512.56|13512.56|13515.57|13515.57|13508.47|13508.47|0
1702381800000|2023-12-12 11:50:00|13514.61|13514.61|13519.37|13519.37|13520.79|13520.79|13513.79|13513.79|0
1702382100000|2023-12-12 11:55:00|13521.01|13521.01|13524.93|13524.93|13524.93|13524.93|13521.01|13521.01|0
1702382400000|2023-12-12 12:00:00|13523.51|13523.51|13525.27|13525.27|13525.27|13525.27|13523.51|13523.51|0
1702382700000|2023-12-12 12:05:00|13528.11|13528.11|13528.12|13528.12|13528.12|13528.12|13522.56|13522.56|0
1702383000000|2023-12-12 12:10:00|13526.7|13526.7|13523.86|13523.86|13526.7|13526.7|13523.86|13523.86|0
1702383300000|2023-12-12 12:15:00|13525.28|13525.28|13523.23|13523.23|13525.28|13525.28|13523.23|13523.23|0
1702383600000|2023-12-12 12:20:00|13520.39|13520.39|13521.81|13521.81|13521.81|13521.81|13520.39|13520.39|0
1702383900000|2023-12-12 12:25:00|13525.56|13525.56|13524.31|13524.31|13525.56|13525.56|13524.31|13524.31|0
1702384200000|2023-12-12 12:30:00|13525.73|13525.73|13528.4|13528.4|13528.4|13528.4|13525.73|13525.73|0
1702384500000|2023-12-12 12:35:00|13535.49|13535.49|13529.99|13529.99|13535.49|13535.49|13528.57|13528.57|0
1702384800000|2023-12-12 12:40:00|13527.49|13527.49|13526.67|13526.67|13527.49|13527.49|13526.25|13526.25|0
1702385100000|2023-12-12 12:45:00|13522.41|13522.41|13528.74|13528.74|13528.74|13528.74|13522.41|13522.41|0
1702385400000|2023-12-12 12:50:00|13527.49|13527.49|13521.95|13521.95|13527.49|13527.49|13521.13|13521.13|0
1702385700000|2023-12-12 12:55:00|13523.2|13523.2|13528.89|13528.89|13528.89|13528.89|13522.79|13522.79|0
1702386000000|2023-12-12 13:00:00|13528.07|13528.07|13546.81|13546.81|13546.81|13546.81|13526.84|13526.84|0
1702386300000|2023-12-12 13:05:00|13549.65|13549.65|13552.5|13552.5|13552.5|13552.5|13548.23|13548.23|0
1702386600000|2023-12-12 13:10:00|13555.34|13555.34|13567.76|13567.76|13567.76|13567.76|13553.92|13553.92|0
1702386900000|2023-12-12 13:15:00|13570.6|13570.6|13572.21|13572.21|13574.52|13574.52|13568.1|13568.1|0
1702387200000|2023-12-12 13:20:00|13575.05|13575.05|13579.31|13579.31|13581.81|13581.81|13575.05|13575.05|0
1702387500000|2023-12-12 13:25:00|13581.81|13581.81|13583.38|13583.38|13590.48|13590.48|13574.64|13574.64|0
1702387800000|2023-12-12 13:30:00|13579.63|13579.63|13544.49|13544.49|13601.15|13601.15|13544.49|13544.49|0
1702388100000|2023-12-12 13:35:00|13548.75|13548.75|13551.18|13551.18|13553.85|13553.85|13539.66|13539.66|0
1702388400000|2023-12-12 13:40:00|13546.93|13546.93|13547.27|13547.27|13552.43|13552.43|13546.93|13546.93|0
1702388700000|2023-12-12 13:45:00|13544.77|13544.77|13553.91|13553.91|13553.91|13553.91|13542.84|13542.84|0
1702389000000|2023-12-12 13:50:00|13555.16|13555.16|13556.41|13556.41|13560.66|13560.66|13555.16|13555.16|0
1702389300000|2023-12-12 13:55:00|13550.73|13550.73|13554.82|13554.82|13556.41|13556.41|13543.8|13543.8|0
1702389600000|2023-12-12 14:00:00|13559.08|13559.08|13566.01|13566.01|13566.01|13566.01|13559.08|13559.08|0
1702389900000|2023-12-12 14:05:00|13564.59|13564.59|13576.51|13576.51|13577.41|13577.41|13564.59|13564.59|0
1702390200000|2023-12-12 14:10:00|13574.01|13574.01|13569.75|13569.75|13575.09|13575.09|13564.24|13564.24|0
1702390500000|2023-12-12 14:15:00|13570.65|13570.65|13562.48|13562.48|13570.65|13570.65|13562.48|13562.48|0
1702390800000|2023-12-12 14:20:00|13562.89|13562.89|13558.63|13558.63|13562.89|13562.89|13551.53|13551.53|0
1702391100000|2023-12-12 14:25:00|13560.05|13560.05|13558.63|13558.63|13563.97|13563.97|13554.88|13554.88|0
1702391400000|2023-12-12 14:30:00|13554.37|13554.37|13553.29|13553.29|13566.33|13566.33|13550.62|13550.62|0
1702391700000|2023-12-12 14:35:00|13547.61|13547.61|13526.13|13526.13|13547.61|13547.61|13525.22|13525.22|0
1702392000000|2023-12-12 14:40:00|13527.38|13527.38|13516.26|13516.26|13548.03|13548.03|13514.84|13514.84|0
1702392300000|2023-12-12 14:45:00|13513.55|13513.55|13533.86|13533.86|13533.86|13533.86|13505.92|13505.92|0
1702392600000|2023-12-12 14:50:00|13535.28|13535.28|13531.04|13531.04|13536.7|13536.7|13531.04|13531.04|0
1702392900000|2023-12-12 14:55:00|13529.79|13529.79|13520.36|13520.36|13529.79|13529.79|13520.36|13520.36|0
1702393200000|2023-12-12 15:00:00|13517.86|13517.86|13500.74|13500.74|13517.86|13517.86|13497.64|13497.64|0
1702393500000|2023-12-12 15:05:00|13499.32|13499.32|13490.57|13490.57|13499.32|13499.32|13487.92|13487.92|0
1702393800000|2023-12-12 15:10:00|13489.32|13489.32|13482.41|13482.41|13489.32|13489.32|13482.41|13482.41|0
1702394100000|2023-12-12 15:15:00|13483.66|13483.66|13482.6|13482.6|13490.99|13490.99|13482.6|13482.6|0
1702394400000|2023-12-12 15:20:00|13485.09|13485.09|13486.34|13486.34|13494.52|13494.52|13485.09|13485.09|0
1702394700000|2023-12-12 15:25:00|13487.76|13487.76|13490.15|13490.15|13493.9|13493.9|13487.76|13487.76|0
1702395000000|2023-12-12 15:30:00|13485.89|13485.89|13480.68|13480.68|13492.48|13492.48|13476.76|13476.76|0
1702395300000|2023-12-12 15:35:00|13479.43|13479.43|13493.63|13493.63|13495.05|13495.05|13478.53|13478.53|0
1702395600000|2023-12-12 15:40:00|13495.05|13495.05|13492.14|13492.14|13498.72|13498.72|13492.14|13492.14|0
1702395900000|2023-12-12 15:45:00|13495.89|13495.89|13499.44|13499.44|13503.36|13503.36|13493.05|13493.05|0
1702396200000|2023-12-12 15:50:00|13495.18|13495.18|13486.48|13486.48|13495.18|13495.18|13486.48|13486.48|0
1702396500000|2023-12-12 15:55:00|13482.73|13482.73|13494.96|13494.96|13494.96|13494.96|13482.68|13482.68|0
1702396800000|2023-12-12 16:00:00|13493.54|13493.54|13494.91|13494.91|13497.56|13497.56|13483.53|13483.53|0
1702397100000|2023-12-12 16:05:00|13493.1|13493.1|13483.42|13483.42|13493.1|13493.1|13483.03|13483.03|0
1702397400000|2023-12-12 16:10:00|13482|13482|13472.26|13472.26|13483.42|13483.42|13468.41|13468.41|0
1702397700000|2023-12-12 16:15:00|13470.85|13470.85|13478.85|13478.85|13479.75|13479.75|13468.35|13468.35|0
1702398000000|2023-12-12 16:20:00|13476.01|13476.01|13474.42|13474.42|13480.16|13480.16|13471.92|13471.92|0
1702398300000|2023-12-12 16:25:00|13473.6|13473.6|13475.66|13475.66|13479.66|13479.66|13471.52|13471.52|0
1702455300000|2023-12-13 08:15:00|13370.78|13370.78|13313.28|13313.28|13373.28|13373.28|13308.28|13308.28|0
1702455600000|2023-12-13 08:20:00|13320.78|13320.78|13300.84|13300.84|13326.69|13326.69|13296.59|13296.59|0
1702455900000|2023-12-13 08:25:00|13305.84|13305.84|13318.68|13318.68|13326.52|13326.52|13305.84|13305.84|0
1702456200000|2023-12-13 08:30:00|13316.18|13316.18|13320.44|13320.44|13320.44|13320.44|13307.43|13307.43|0
1702456500000|2023-12-13 08:35:00|13317.6|13317.6|13292.1|13292.1|13319.93|13319.93|13288.18|13288.18|0
1702456800000|2023-12-13 08:40:00|13289.6|13289.6|13280.91|13280.91|13291.93|13291.93|13277.67|13277.67|0
1702457100000|2023-12-13 08:45:00|13282.33|13282.33|13297.79|13297.79|13298.01|13298.01|13282.33|13282.33|0
1702457400000|2023-12-13 08:50:00|13304.89|13304.89|13302.09|13302.09|13315.4|13315.4|13300.84|13300.84|0
1702457700000|2023-12-13 08:55:00|13306.35|13306.35|13305.44|13305.44|13306.35|13306.35|13302.95|13302.95|0
1702458000000|2023-12-13 09:00:00|13306.69|13306.69|13302.21|13302.21|13313.79|13313.79|13300.96|13300.96|0
1702458300000|2023-12-13 09:05:00|13304.67|13304.67|13296.34|13296.34|13319.27|13319.27|13296.34|13296.34|0
1702458600000|2023-12-13 09:10:00|13297.59|13297.59|13280.51|13280.51|13297.59|13297.59|13273.92|13273.92|0
1702458900000|2023-12-13 09:15:00|13281.93|13281.93|13298.38|13298.38|13298.38|13298.38|13280.68|13280.68|0
1702459200000|2023-12-13 09:20:00|13297.13|13297.13|13315.99|13315.99|13315.99|13315.99|13290.32|13290.32|0
1702459500000|2023-12-13 09:25:00|13314.74|13314.74|13319.39|13319.39|13322.06|13322.06|13312.81|13312.81|0
1702459800000|2023-12-13 09:30:00|13315.65|13315.65|13331.55|13331.55|13332.06|13332.06|13315.65|13315.65|0
1702460100000|2023-12-13 09:35:00|13326.55|13326.55|13317.47|13317.47|13330.3|13330.3|13314.97|13314.97|0
1702460400000|2023-12-13 09:40:00|13321.72|13321.72|13351.45|13351.45|13351.45|13351.45|13321.72|13321.72|0
1702460700000|2023-12-13 09:45:00|13350.2|13350.2|13338.2|13338.2|13361.78|13361.78|13336.95|13336.95|0
1702461000000|2023-12-13 09:50:00|13341.04|13341.04|13338.88|13338.88|13354.79|13354.79|13337.29|13337.29|0
1702461300000|2023-12-13 09:55:00|13345.13|13345.13|13319.12|13319.12|13345.13|13345.13|13319.12|13319.12|0
1702461600000|2023-12-13 10:00:00|13320.54|13320.54|13292.14|13292.14|13320.54|13320.54|13292.14|13292.14|0
1702461900000|2023-12-13 10:05:00|13287.14|13287.14|13306.56|13306.56|13306.56|13306.56|13287.14|13287.14|0
1702462200000|2023-12-13 10:10:00|13300.31|13300.31|13304.57|13304.57|13308.32|13308.32|13292.98|13292.98|0
1702462500000|2023-12-13 10:15:00|13302.07|13302.07|13304.57|13304.57|13309.57|13309.57|13297.81|13297.81|0
1702462800000|2023-12-13 10:20:00|13301.73|13301.73|13301.39|13301.39|13312.07|13312.07|13297.64|13297.64|0
1702463100000|2023-12-13 10:25:00|13297.64|13297.64|13294.97|13294.97|13301.39|13301.39|13292.47|13292.47|0
1702463400000|2023-12-13 10:30:00|13298.72|13298.72|13308.89|13308.89|13310.31|13310.31|13293.38|13293.38|0
1702463700000|2023-12-13 10:35:00|13305.14|13305.14|13310.65|13310.65|13312.07|13312.07|13303.89|13303.89|0
1702464000000|2023-12-13 10:40:00|13312.07|13312.07|13313.49|13313.49|13319.74|13319.74|13310.99|13310.99|0
1702464300000|2023-12-13 10:45:00|13317.24|13317.24|13324.56|13324.56|13324.56|13324.56|13314.57|13314.57|0
1702464600000|2023-12-13 10:50:00|13320.31|13320.31|13331.72|13331.72|13331.72|13331.72|13320.31|13320.31|0
1702464900000|2023-12-13 10:55:00|13328.88|13328.88|13327.25|13327.25|13335.47|13335.47|13323.33|13323.33|0
1702465200000|2023-12-13 11:00:00|13324.75|13324.75|13328.5|13328.5|13328.5|13328.5|13323.33|13323.33|0
1702465500000|2023-12-13 11:05:00|13332.25|13332.25|13341.34|13341.34|13342.59|13342.59|13331|13331|0
1702465800000|2023-12-13 11:10:00|13342.59|13342.59|13351.61|13351.61|13351.61|13351.61|13342.2|13342.2|0
1702466100000|2023-12-13 11:15:00|13354.11|13354.11|13359.45|13359.45|13368.2|13368.2|13352.86|13352.86|0
1702466400000|2023-12-13 11:20:00|13355.19|13355.19|13368.2|13368.2|13370.7|13370.7|13352.36|13352.36|0
1702466700000|2023-12-13 11:25:00|13366.95|13366.95|13370.53|13370.53|13371.78|13371.78|13363.94|13363.94|0
1702467000000|2023-12-13 11:30:00|13366.78|13366.78|13359.12|13359.12|13366.78|13366.78|13352.02|13352.02|0
1702467300000|2023-12-13 11:35:00|13360.54|13360.54|13348.78|13348.78|13360.54|13360.54|13346.29|13346.29|0
1702467600000|2023-12-13 11:40:00|13346.29|13346.29|13342.88|13342.88|13346.29|13346.29|13341.29|13341.29|0
1702467900000|2023-12-13 11:45:00|13345.34|13345.34|13338.13|13338.13|13345.34|13345.34|13330.34|13330.34|0
1702468200000|2023-12-13 11:50:00|13336.88|13336.88|13331.88|13331.88|13336.88|13336.88|13331.88|13331.88|0
1702468500000|2023-12-13 11:55:00|13330.46|13330.46|13351.87|13351.87|13351.87|13351.87|13330.46|13330.46|0
1702468800000|2023-12-13 12:00:00|13350.62|13350.62|13354.11|13354.11|13354.11|13354.11|13345.45|13345.45|0
1702469100000|2023-12-13 12:05:00|13355.36|13355.36|13360.86|13360.86|13360.86|13360.86|13355.36|13355.36|0
1702469400000|2023-12-13 12:10:00|13358.36|13358.36|13346.33|13346.33|13358.36|13358.36|13346.33|13346.33|0
1702469700000|2023-12-13 12:15:00|13345.08|13345.08|13339.23|13339.23|13345.08|13345.08|13337.08|13337.08|0
1702470000000|2023-12-13 12:20:00|13338.33|13338.33|13331.74|13331.74|13344.57|13344.57|13331.74|13331.74|0
1702470300000|2023-12-13 12:25:00|13330.83|13330.83|13326.2|13326.2|13330.83|13330.83|13326.2|13326.2|0
1702470600000|2023-12-13 12:30:00|13327.45|13327.45|13318.19|13318.19|13329.95|13329.95|13318.19|13318.19|0
1702470900000|2023-12-13 12:35:00|13315.69|13315.69|13293.94|13293.94|13315.69|13315.69|13293.94|13293.94|0
1702471200000|2023-12-13 12:40:00|13295.36|13295.36|13301.61|13301.61|13301.61|13301.61|13294.11|13294.11|0
1702471500000|2023-12-13 12:45:00|13303.03|13303.03|13304.28|13304.28|13309.44|13309.44|13301.78|13301.78|0
1702471800000|2023-12-13 12:50:00|13305.53|13305.53|13301.27|13301.27|13306.78|13306.78|13300.02|13300.02|0
1702472100000|2023-12-13 12:55:00|13299.85|13299.85|13281.1|13281.1|13299.85|13299.85|13281.1|13281.1|0
1702472400000|2023-12-13 13:00:00|13278.6|13278.6|13289.95|13289.95|13291.61|13291.61|13278.6|13278.6|0
1702472700000|2023-12-13 13:05:00|13283.7|13283.7|13278.36|13278.36|13283.7|13283.7|13269.62|13269.62|0
1702473000000|2023-12-13 13:10:00|13274.11|13274.11|13298.36|13298.36|13298.36|13298.36|13274.11|13274.11|0
1702473300000|2023-12-13 13:15:00|13297.11|13297.11|13290.86|13290.86|13304.61|13304.61|13290.86|13290.86|0
1702473600000|2023-12-13 13:20:00|13283.36|13283.36|13266.27|13266.27|13283.36|13283.36|13266.27|13266.27|0
1702473900000|2023-12-13 13:25:00|13267.69|13267.69|13272.63|13272.63|13272.63|13272.63|13266.27|13266.27|0
1702474200000|2023-12-13 13:30:00|13271.38|13271.38|13245.6|13245.6|13271.38|13271.38|13243.1|13243.1|0
1702474500000|2023-12-13 13:35:00|13244.35|13244.35|13252.59|13252.59|13252.59|13252.59|13235.84|13235.84|0
1702474800000|2023-12-13 13:40:00|13253.84|13253.84|13270.09|13270.09|13270.09|13270.09|13253.84|13253.84|0
1702475100000|2023-12-13 13:45:00|13277.18|13277.18|13282.29|13282.29|13292.52|13292.52|13273.43|13273.43|0
1702475400000|2023-12-13 13:50:00|13283.54|13283.54|13288.19|13288.19|13289.44|13289.44|13283.54|13283.54|0
1702475700000|2023-12-13 13:55:00|13293.19|13293.19|13307.72|13307.72|13313.06|13313.06|13291.94|13291.94|0
1702476000000|2023-12-13 14:00:00|13305.92|13305.92|13302.29|13302.29|13306.95|13306.95|13299.45|13299.45|0
1702476300000|2023-12-13 14:05:00|13296.04|13296.04|13297.7|13297.7|13297.7|13297.7|13282.36|13282.36|0
1702476600000|2023-12-13 14:10:00|13300.53|13300.53|13310|13310|13310|13310|13300.53|13300.53|0
1702476900000|2023-12-13 14:15:00|13312.5|13312.5|13308.75|13308.75|13313.18|13313.18|13307.5|13307.5|0
1702477200000|2023-12-13 14:20:00|13310|13310|13308.01|13308.01|13315.68|13315.68|13306.76|13306.76|0
1702477500000|2023-12-13 14:25:00|13309.26|13309.26|13293.25|13293.25|13309.26|13309.26|13293.25|13293.25|0
1702477800000|2023-12-13 14:30:00|13288.99|13288.99|13270.01|13270.01|13288.99|13288.99|13246.67|13246.67|0
1702478100000|2023-12-13 14:35:00|13274.27|13274.27|13260.87|13260.87|13276.77|13276.77|13260.87|13260.87|0
1702478400000|2023-12-13 14:40:00|13254.62|13254.62|13229.04|13229.04|13254.62|13254.62|13220.46|13220.46|0
1702478700000|2023-12-13 14:45:00|13225.29|13225.29|13215.35|13215.35|13225.29|13225.29|13198.54|13198.54|0
1702479000000|2023-12-13 14:50:00|13219.6|13219.6|13204.94|13204.94|13219.6|13219.6|13202.68|13202.68|0
1702479300000|2023-12-13 14:55:00|13207.78|13207.78|13194.43|13194.43|13207.78|13207.78|13188.92|13188.92|0
1702479600000|2023-12-13 15:00:00|13196.93|13196.93|13213.84|13213.84|13215.09|13215.09|13183.4|13183.4|0
1702479900000|2023-12-13 15:05:00|13209.58|13209.58|13230.81|13230.81|13230.81|13230.81|13209.58|13209.58|0
1702480200000|2023-12-13 15:10:00|13232.23|13232.23|13236.71|13236.71|13241.71|13241.71|13229.13|13229.13|0
1702480500000|2023-12-13 15:15:00|13232.96|13232.96|13226.37|13226.37|13235.8|13235.8|13225.12|13225.12|0
1702480800000|2023-12-13 15:20:00|13229.21|13229.21|13226.71|13226.71|13230.8|13230.8|13215.81|13215.81|0
1702481100000|2023-12-13 15:25:00|13224.21|13224.21|13243.5|13243.5|13243.5|13243.5|13221.37|13221.37|0
1702481400000|2023-12-13 15:30:00|13244.75|13244.75|13249.07|13249.07|13249.23|13249.23|13240.66|13240.66|0
1702481700000|2023-12-13 15:35:00|13246.57|13246.57|13246.91|13246.91|13249.57|13249.57|13238.56|13238.56|0
1702482000000|2023-12-13 15:40:00|13245.49|13245.49|13235.57|13235.57|13245.49|13245.49|13230.96|13230.96|0
1702482300000|2023-12-13 15:45:00|13238.4|13238.4|13259.41|13259.41|13259.41|13259.41|13238.4|13238.4|0
1702482600000|2023-12-13 15:50:00|13262.25|13262.25|13247.65|13247.65|13263.5|13263.5|13247.65|13247.65|0
1702482900000|2023-12-13 15:55:00|13246.75|13246.75|13239.59|13239.59|13250.84|13250.84|13239.59|13239.59|0
1702483200000|2023-12-13 16:00:00|13242.09|13242.09|13215.66|13215.66|13243.51|13243.51|13214.41|13214.41|0
1702483500000|2023-12-13 16:05:00|13216.91|13216.91|13201.06|13201.06|13216.91|13216.91|13198.73|13198.73|0
1702483800000|2023-12-13 16:10:00|13200.16|13200.16|13188.42|13188.42|13200.16|13200.16|13185.29|13185.29|0
1702484100000|2023-12-13 16:15:00|13189.84|13189.84|13182.36|13182.36|13190.08|13190.08|13181.09|13181.09|0
1702484400000|2023-12-13 16:20:00|13184|13184|13178.19|13178.19|13192.08|13192.08|13178.19|13178.19|0
1702484700000|2023-12-13 16:25:00|13179.61|13179.61|13173.26|13173.26|13182.84|13182.84|13173.26|13173.26|0
1702541700000|2023-12-14 08:15:00|13627.85|13627.85|13608.17|13608.17|13627.85|13627.85|13602.83|13602.83|0
1702542000000|2023-12-14 08:20:00|13616.92|13616.92|13613|13613|13616.92|13616.92|13605.9|13605.9|0
1702542300000|2023-12-14 08:25:00|13614.25|13614.25|13668.03|13668.03|13674.62|13674.62|13599.89|13599.89|0
1702542600000|2023-12-14 08:30:00|13670.87|13670.87|13721.99|13721.99|13725.74|13725.74|13670.87|13670.87|0
1702542900000|2023-12-14 08:35:00|13725.74|13725.74|13692.59|13692.59|13726.99|13726.99|13687.86|13687.86|0
1702543200000|2023-12-14 08:40:00|13696.29|13696.29|13728.63|13728.63|13728.63|13728.63|13692.57|13692.57|0
1702543500000|2023-12-14 08:45:00|13735.86|13735.86|13725.59|13725.59|13738.7|13738.7|13718.09|13718.09|0
1702543800000|2023-12-14 08:50:00|13724.34|13724.34|13731.23|13731.23|13732.65|13732.65|13714.14|13714.14|0
1702544100000|2023-12-14 08:55:00|13728.39|13728.39|13725.03|13725.03|13738.76|13738.76|13718.97|13718.97|0
1702544400000|2023-12-14 09:00:00|13723.78|13723.78|13713.68|13713.68|13731.28|13731.28|13708|13708|0
1702544700000|2023-12-14 09:05:00|13709.93|13709.93|13691.66|13691.66|13711.22|13711.22|13682.09|13682.09|0
1702545000000|2023-12-14 09:10:00|13695.41|13695.41|13719.6|13719.6|13719.6|13719.6|13691.32|13691.32|0
1702545300000|2023-12-14 09:15:00|13714.6|13714.6|13709.3|13709.3|13717.27|13717.27|13707.33|13707.33|0
1702545600000|2023-12-14 09:20:00|13712.01|13712.01|13730.55|13730.55|13733.05|13733.05|13704.17|13704.17|0
1702545900000|2023-12-14 09:25:00|13729.13|13729.13|13763.36|13763.36|13763.53|13763.53|13719.71|13719.71|0
1702546200000|2023-12-14 09:30:00|13760.86|13760.86|13733.26|13733.26|13769.21|13769.21|13732.01|13732.01|0
1702546500000|2023-12-14 09:35:00|13734.51|13734.51|13742.18|13742.18|13742.18|13742.18|13727.58|13727.58|0
1702546800000|2023-12-14 09:40:00|13744.68|13744.68|13751.58|13751.58|13759.51|13759.51|13744.68|13744.68|0
1702547100000|2023-12-14 09:45:00|13745.91|13745.91|13751.33|13751.33|13760.84|13760.84|13745.91|13745.91|0
1702547400000|2023-12-14 09:50:00|13750.08|13750.08|13742.58|13742.58|13753.26|13753.26|13740.99|13740.99|0
1702547700000|2023-12-14 09:55:00|13747.58|13747.58|13753.26|13753.26|13753.26|13753.26|13735.66|13735.66|0
1702548000000|2023-12-14 10:00:00|13748.26|13748.26|13736.94|13736.94|13753.94|13753.94|13730.52|13730.52|0
1702548300000|2023-12-14 10:05:00|13735.69|13735.69|13730.35|13730.35|13735.69|13735.69|13726.21|13726.21|0
1702548600000|2023-12-14 10:10:00|13727.85|13727.85|13761.23|13761.23|13761.23|13761.23|13727.85|13727.85|0
1702548900000|2023-12-14 10:15:00|13762.65|13762.65|13773.29|13773.29|13773.29|13773.29|13752.31|13752.31|0
1702549200000|2023-12-14 10:20:00|13772.06|13772.06|13796.4|13796.4|13799.95|13799.95|13771.65|13771.65|0
1702549500000|2023-12-14 10:25:00|13799.95|13799.95|13799.49|13799.49|13800.74|13800.74|13787.99|13787.99|0
1702549800000|2023-12-14 10:30:00|13803.04|13803.04|13800.29|13800.29|13806.79|13806.79|13794.71|13794.71|0
1702550100000|2023-12-14 10:35:00|13796.74|13796.74|13779.65|13779.65|13796.74|13796.74|13772.55|13772.55|0
1702550400000|2023-12-14 10:40:00|13780.9|13780.9|13804.04|13804.04|13805.29|13805.29|13780.9|13780.9|0
1702550700000|2023-12-14 10:45:00|13802.79|13802.79|13783.32|13783.32|13802.79|13802.79|13783.32|13783.32|0
1702551000000|2023-12-14 10:50:00|13779.77|13779.77|13773.13|13773.13|13779.77|13779.77|13754.31|13754.31|0
1702551300000|2023-12-14 10:55:00|13774.38|13774.38|13782.75|13782.75|13783.8|13783.8|13770.65|13770.65|0
1702551600000|2023-12-14 11:00:00|13780.25|13780.25|13774|13774|13794.44|13794.44|13774|13774|0
1702551900000|2023-12-14 11:05:00|13770.45|13770.45|13770.61|13770.61|13771.7|13771.7|13760.34|13760.34|0
1702552200000|2023-12-14 11:10:00|13771.86|13771.86|13782.51|13782.51|13782.51|13782.51|13765.85|13765.85|0
1702552500000|2023-12-14 11:15:00|13785.01|13785.01|13784.31|13784.31|13790.3|13790.3|13783.2|13783.2|0
1702552800000|2023-12-14 11:20:00|13787.86|13787.86|13792.58|13792.58|13793.48|13793.48|13778.27|13778.27|0
1702553100000|2023-12-14 11:25:00|13795.08|13795.08|13794.88|13794.88|13798.63|13798.63|13784.03|13784.03|0
1702553400000|2023-12-14 11:30:00|13798.63|13798.63|13806.76|13806.76|13811.77|13811.77|13798.63|13798.63|0
1702553700000|2023-12-14 11:35:00|13804.95|13804.95|13796.4|13796.4|13804.95|13804.95|13796.4|13796.4|0
1702554000000|2023-12-14 11:40:00|13799.95|13799.95|13778.66|13778.66|13803.7|13803.7|13778.66|13778.66|0
1702554300000|2023-12-14 11:45:00|13779.91|13779.91|13783.26|13783.26|13787.01|13787.01|13779.51|13779.51|0
1702554600000|2023-12-14 11:50:00|13779.71|13779.71|13779.55|13779.55|13779.71|13779.71|13776|13776|0
1702554900000|2023-12-14 11:55:00|13783.09|13783.09|13784.7|13784.7|13793.05|13793.05|13780.6|13780.6|0
1702555200000|2023-12-14 12:00:00|13781.15|13781.15|13757.8|13757.8|13782.4|13782.4|13753.2|13753.2|0
1702555500000|2023-12-14 12:05:00|13760.3|13760.3|13750.21|13750.21|13774.2|13774.2|13746.66|13746.66|0
1702555800000|2023-12-14 12:10:00|13748.96|13748.96|13746.66|13746.66|13751.46|13751.46|13746.66|13746.66|0
1702556100000|2023-12-14 12:15:00|13744.16|13744.16|13746.46|13746.46|13752.51|13752.51|13742.91|13742.91|0
1702556400000|2023-12-14 12:20:00|13750.01|13750.01|13756.06|13756.06|13756.06|13756.06|13750.01|13750.01|0
1702556700000|2023-12-14 12:25:00|13748.56|13748.56|13747.31|13747.31|13757.11|13757.11|13747.31|13747.31|0
1702557000000|2023-12-14 12:30:00|13751.06|13751.06|13782.95|13782.95|13782.95|13782.95|13751.06|13751.06|0
1702557300000|2023-12-14 12:35:00|13781.7|13781.7|13780.45|13780.45|13781.7|13781.7|13773.35|13773.35|0
1702557600000|2023-12-14 12:40:00|13782.95|13782.95|13776.9|13776.9|13784.2|13784.2|13776.9|13776.9|0
1702557900000|2023-12-14 12:45:00|13774.4|13774.4|13784.2|13784.2|13784.2|13784.2|13774.4|13774.4|0
1702558200000|2023-12-14 12:50:00|13781.7|13781.7|13774.01|13774.01|13787.75|13787.75|13773.15|13773.15|0
1702558500000|2023-12-14 12:55:00|13772.76|13772.76|13752.11|13752.11|13772.76|13772.76|13752.11|13752.11|0
1702558800000|2023-12-14 13:00:00|13750.3|13750.3|13757.4|13757.4|13763.44|13763.44|13750.3|13750.3|0
1702559100000|2023-12-14 13:05:00|13753.65|13753.65|13753.65|13753.65|13754.9|13754.9|13750.1|13750.1|0
1702559400000|2023-12-14 13:10:00|13757.19|13757.19|13774.46|13774.46|13778.21|13778.21|13757.19|13757.19|0
1702559700000|2023-12-14 13:15:00|13778.21|13778.21|13752.15|13752.15|13781.76|13781.76|13745.69|13745.69|0
1702560000000|2023-12-14 13:20:00|13755.7|13755.7|13749.65|13749.65|13755.7|13755.7|13749.65|13749.65|0
1702560300000|2023-12-14 13:25:00|13747.15|13747.15|13776.56|13776.56|13776.56|13776.56|13747.15|13747.15|0
1702560600000|2023-12-14 13:30:00|13775.31|13775.31|13760.62|13760.62|13775.31|13775.31|13754.58|13754.58|0
1702560900000|2023-12-14 13:35:00|13755.83|13755.83|13756.03|13756.03|13759.57|13759.57|13740.38|13740.38|0
1702561200000|2023-12-14 13:40:00|13759.57|13759.57|13788.14|13788.14|13788.14|13788.14|13759.57|13759.57|0
1702561500000|2023-12-14 13:45:00|13784.59|13784.59|13786.82|13786.82|13792.46|13792.46|13784.32|13784.32|0
1702561800000|2023-12-14 13:50:00|13785.57|13785.57|13778.28|13778.28|13785.57|13785.57|13777.03|13777.03|0
1702562100000|2023-12-14 13:55:00|13782.03|13782.03|13795.16|13795.16|13802.45|13802.45|13782.03|13782.03|0
1702562400000|2023-12-14 14:00:00|13791.61|13791.61|13790.29|13790.29|13793.84|13793.84|13782.99|13782.99|0
1702562700000|2023-12-14 14:05:00|13789.06|13789.06|13781.68|13781.68|13793.58|13793.58|13781.68|13781.68|0
1702563000000|2023-12-14 14:10:00|13780.43|13780.43|13767.09|13767.09|13783.98|13783.98|13766.04|13766.04|0
1702563300000|2023-12-14 14:15:00|13759.99|13759.99|13770.71|13770.71|13775.5|13775.5|13759.99|13759.99|0
1702563600000|2023-12-14 14:20:00|13771.96|13771.96|13774.25|13774.25|13775.5|13775.5|13770.71|13770.71|0
1702563900000|2023-12-14 14:25:00|13773.35|13773.35|13773.94|13773.94|13775.99|13775.99|13769.63|13769.63|0
1702564200000|2023-12-14 14:30:00|13777.49|13777.49|13806.65|13806.65|13813.75|13813.75|13777.49|13777.49|0
1702564500000|2023-12-14 14:35:00|13805.4|13805.4|13794.9|13794.9|13805.4|13805.4|13784.75|13784.75|0
1702564800000|2023-12-14 14:40:00|13796.15|13796.15|13798.24|13798.24|13807|13807|13783.84|13783.84|0
1702565100000|2023-12-14 14:45:00|13794.69|13794.69|13792.26|13792.26|13818.75|13818.75|13792.26|13792.26|0
1702565400000|2023-12-14 14:50:00|13789.76|13789.76|13799.9|13799.9|13799.9|13799.9|13777.31|13777.31|0
1702565700000|2023-12-14 14:55:00|13797.4|13797.4|13814.15|13814.15|13814.15|13814.15|13791.36|13791.36|0
1702566000000|2023-12-14 15:00:00|13810.4|13810.4|13791.2|13791.2|13819.36|13819.36|13789.95|13789.95|0
1702566300000|2023-12-14 15:05:00|13787.65|13787.65|13775.91|13775.91|13787.65|13787.65|13775.91|13775.91|0
1702566600000|2023-12-14 15:10:00|13774.66|13774.66|13749.29|13749.29|13778.21|13778.21|13749.29|13749.29|0
1702566900000|2023-12-14 15:15:00|13747.49|13747.49|13706.93|13706.93|13747.49|13747.49|13706.93|13706.93|0
1702567200000|2023-12-14 15:20:00|13709.77|13709.77|13692.61|13692.61|13710.6|13710.6|13692.61|13692.61|0
1702567500000|2023-12-14 15:25:00|13695.11|13695.11|13727.99|13727.99|13727.99|13727.99|13695.11|13695.11|0
1702567800000|2023-12-14 15:30:00|13725.15|13725.15|13780.55|13780.55|13780.55|13780.55|13725.15|13725.15|0
1702568100000|2023-12-14 15:35:00|13784.09|13784.09|13752.07|13752.07|13787.64|13787.64|13749.57|13749.57|0
1702568400000|2023-12-14 15:40:00|13753.32|13753.32|13751.51|13751.51|13765.21|13765.21|13749.16|13749.16|0
1702568700000|2023-12-14 15:45:00|13752.76|13752.76|13760.28|13760.28|13763.4|13763.4|13752.76|13752.76|0
1702569000000|2023-12-14 15:50:00|13763.83|13763.83|13768.63|13768.63|13775.93|13775.93|13763.83|13763.83|0
1702569300000|2023-12-14 15:55:00|13766.13|13766.13|13762.78|13762.78|13766.13|13766.13|13759.03|13759.03|0
1702569600000|2023-12-14 16:00:00|13761.53|13761.53|13763.83|13763.83|13771.13|13771.13|13760.28|13760.28|0
1702569900000|2023-12-14 16:05:00|13767.38|13767.38|13764.88|13764.88|13774.68|13774.68|13764.88|13764.88|0
1702570200000|2023-12-14 16:10:00|13763.98|13763.98|13768.84|13768.84|13778.64|13778.64|13763.98|13763.98|0
1702570500000|2023-12-14 16:15:00|13770.09|13770.09|13768.47|13768.47|13773.64|13773.64|13759.9|13759.9|0
1702570800000|2023-12-14 16:20:00|13769.72|13769.72|13777.21|13777.21|13785.75|13785.75|13769.72|13769.72|0
1702571100000|2023-12-14 16:25:00|13778.85|13778.85|13782.56|13782.56|13787.36|13787.36|13768.25|13768.25|0
1702628100000|2023-12-15 08:15:00|13836.01|13836.01|13856.45|13856.45|13867.1|13867.1|13836.01|13836.01|0
1702628400000|2023-12-15 08:20:00|13851.45|13851.45|13822.86|13822.86|13851.45|13851.45|13822.86|13822.86|0
1702628700000|2023-12-15 08:25:00|13819.32|13819.32|13832.46|13832.46|13832.46|13832.46|13814.32|13814.32|0
1702629000000|2023-12-15 08:30:00|13836.01|13836.01|13878.97|13878.97|13881.47|13881.47|13836.01|13836.01|0
1702629300000|2023-12-15 08:35:00|13877.72|13877.72|13867.07|13867.07|13877.72|13877.72|13845.75|13845.75|0
1702629600000|2023-12-15 08:40:00|13868.32|13868.32|13876.67|13876.67|13880.22|13880.22|13867.07|13867.07|0
1702629900000|2023-12-15 08:45:00|13873.12|13873.12|13866.73|13866.73|13876.47|13876.47|13862.28|13862.28|0
1702630200000|2023-12-15 08:50:00|13869.44|13869.44|13866.38|13866.38|13872.43|13872.43|13862.83|13862.83|0
1702630500000|2023-12-15 08:55:00|13867.63|13867.63|13850.94|13850.94|13867.63|13867.63|13849.69|13849.69|0
1702630800000|2023-12-15 09:00:00|13847.39|13847.39|13832.4|13832.4|13847.39|13847.39|13832.4|13832.4|0
1702631100000|2023-12-15 09:05:00|13828.65|13828.65|13822.61|13822.61|13828.65|13828.65|13822.61|13822.61|0
1702631400000|2023-12-15 09:10:00|13829.7|13829.7|13834.3|13834.3|13834.3|13834.3|13827.2|13827.2|0
1702631700000|2023-12-15 09:15:00|13831.59|13831.59|13810.1|13810.1|13831.59|13831.59|13803|13803|0
1702632000000|2023-12-15 09:20:00|13813.65|13813.65|13815.37|13815.37|13830.11|13830.11|13813.07|13813.07|0
1702632300000|2023-12-15 09:25:00|13811.82|13811.82|13811.21|13811.21|13811.82|13811.82|13799.31|13799.31|0
1702632600000|2023-12-15 09:30:00|13807.66|13807.66|13803.21|13803.21|13807.66|13807.66|13803.21|13803.21|0
1702632900000|2023-12-15 09:35:00|13806.76|13806.76|13812.97|13812.97|13812.97|13812.97|13806.76|13806.76|0
1702633200000|2023-12-15 09:40:00|13809.42|13809.42|13815.43|13815.43|13818.98|13818.98|13809.42|13809.42|0
1702633500000|2023-12-15 09:45:00|13808.33|13808.33|13804.83|13804.83|13809.2|13809.2|13802.1|13802.1|0
1702633800000|2023-12-15 09:50:00|13808.38|13808.38|13803.76|13803.76|13808.38|13808.38|13797.33|13797.33|0
1702634100000|2023-12-15 09:55:00|13806.25|13806.25|13812.28|13812.28|13812.28|13812.28|13799.16|13799.16|0
1702634400000|2023-12-15 10:00:00|13813.53|13813.53|13829|13829|13829|13829|13813.53|13813.53|0
1702634700000|2023-12-15 10:05:00|13830.25|13830.25|13817.15|13817.15|13834.24|13834.24|13817.15|13817.15|0
1702635300000|2023-12-15 10:15:00|13831.34|13831.34|13857.82|13857.82|13863.87|13863.87|13830.67|13830.67|0
1702635600000|2023-12-15 10:20:00|13856.57|13856.57|13851.3|13851.3|13859.27|13859.27|13849.47|13849.47|0
1702635900000|2023-12-15 10:25:00|13847.75|13847.75|13862.35|13862.35|13862.35|13862.35|13846.5|13846.5|0
1702636200000|2023-12-15 10:30:00|13860.71|13860.71|13829.44|13829.44|13860.71|13860.71|13823.39|13823.39|0
1702636500000|2023-12-15 10:35:00|13825.69|13825.69|13828.17|13828.17|13831.72|13831.72|13824.62|13824.62|0
1702636800000|2023-12-15 10:40:00|13830.67|13830.67|13823.19|13823.19|13830.67|13830.67|13819.64|13819.64|0
1702637100000|2023-12-15 10:45:00|13819.64|13819.64|13847.57|13847.57|13854.87|13854.87|13818.39|13818.39|0
1702637400000|2023-12-15 10:50:00|13848.82|13848.82|13862.35|13862.35|13870.7|13870.7|13841.5|13841.5|0
1702637700000|2023-12-15 10:55:00|13859.85|13859.85|13855.05|13855.05|13868.2|13868.2|13847.96|13847.96|0
1702638000000|2023-12-15 11:00:00|13857.35|13857.35|13821.14|13821.14|13858.26|13858.26|13815.09|13815.09|0
1702638300000|2023-12-15 11:05:00|13824.69|13824.69|13821.58|13821.58|13832.41|13832.41|13821.58|13821.58|0
1702638600000|2023-12-15 11:10:00|13820.33|13820.33|13818.26|13818.26|13825.95|13825.95|13816.79|13816.79|0
1702638900000|2023-12-15 11:15:00|13816.62|13816.62|13815.37|13815.37|13823.72|13823.72|13814.12|13814.12|0
1702639200000|2023-12-15 11:20:00|13812.87|13812.87|13803.28|13803.28|13812.87|13812.87|13799.73|13799.73|0
1702639500000|2023-12-15 11:25:00|13802.87|13802.87|13796.41|13796.41|13806.41|13806.41|13796.41|13796.41|0
1702639800000|2023-12-15 11:30:00|13796|13796|13804.69|13804.69|13804.69|13804.69|13789.05|13789.05|0
1702640100000|2023-12-15 11:35:00|13807.19|13807.19|13812.31|13812.31|13813.22|13813.22|13807.19|13807.19|0
1702640400000|2023-12-15 11:40:00|13815.86|13815.86|13800.2|13800.2|13815.86|13815.86|13800.2|13800.2|0
1702640700000|2023-12-15 11:45:00|13801.1|13801.1|13813.2|13813.2|13813.2|13813.2|13801.1|13801.1|0
1702641000000|2023-12-15 11:50:00|13814.02|13814.02|13834.71|13834.71|13835.96|13835.96|13814.02|13814.02|0
1702641300000|2023-12-15 11:55:00|13841.81|13841.81|13835.18|13835.18|13844.11|13844.11|13835.18|13835.18|0
1702641600000|2023-12-15 12:00:00|13831.64|13831.64|13827.91|13827.91|13831.64|13831.64|13827.91|13827.91|0
1702641900000|2023-12-15 12:05:00|13831.65|13831.65|13842.65|13842.65|13847.44|13847.44|13830.75|13830.75|0
1702642200000|2023-12-15 12:10:00|13843.9|13843.9|13831.78|13831.78|13845.13|13845.13|13831.78|13831.78|0
1702642500000|2023-12-15 12:15:00|13833.03|13833.03|13840.33|13840.33|13840.33|13840.33|13833.03|13833.03|0
1702642800000|2023-12-15 12:20:00|13836.78|13836.78|13831.98|13831.98|13836.78|13836.78|13826.77|13826.77|0
1702643100000|2023-12-15 12:25:00|13834.48|13834.48|13815.67|13815.67|13834.48|13834.48|13815.67|13815.67|0
1702643400000|2023-12-15 12:30:00|13812.12|13812.12|13798.97|13798.97|13815.67|13815.67|13798.97|13798.97|0
1702643700000|2023-12-15 12:35:00|13806.07|13806.07|13799.83|13799.83|13806.07|13806.07|13799.83|13799.83|0
1702644000000|2023-12-15 12:40:00|13810.48|13810.48|13817.57|13817.57|13817.57|13817.57|13810.48|13810.48|0
1702644300000|2023-12-15 12:45:00|13821.12|13821.12|13824.67|13824.67|13824.67|13824.67|13821.12|13821.12|0
1702644600000|2023-12-15 12:50:00|13828.22|13828.22|13829.69|13829.69|13834.47|13834.47|13824.67|13824.67|0
1702644900000|2023-12-15 12:55:00|13828.44|13828.44|13828.6|13828.6|13830.76|13830.76|13827.21|13827.21|0
1702645200000|2023-12-15 13:00:00|13830.41|13830.41|13813.76|13813.76|13830.41|13830.41|13813.76|13813.76|0
1702645500000|2023-12-15 13:05:00|13815.01|13815.01|13817.7|13817.7|13817.7|13817.7|13810.01|13810.01|0
1702645800000|2023-12-15 13:10:00|13816.45|13816.45|13810.61|13810.61|13816.45|13816.45|13805.81|13805.81|0
1702646100000|2023-12-15 13:15:00|13811.86|13811.86|13804.58|13804.58|13811.86|13811.86|13803.35|13803.35|0
1702646400000|2023-12-15 13:20:00|13803.33|13803.33|13802.34|13802.34|13807.14|13807.14|13801.09|13801.09|0
1702646700000|2023-12-15 13:25:00|13803.59|13803.59|13816.08|13816.08|13816.08|13816.08|13803.59|13803.59|0
1702647000000|2023-12-15 13:30:00|13814.83|13814.83|13807.83|13807.83|13817.13|13817.13|13801.22|13801.22|0
1702647300000|2023-12-15 13:35:00|13809.08|13809.08|13803.44|13803.44|13824.29|13824.29|13802.39|13802.39|0
1702647600000|2023-12-15 13:40:00|13800.73|13800.73|13756.53|13756.53|13801.63|13801.63|13744.64|13744.64|0
1702647900000|2023-12-15 13:45:00|13745.88|13745.88|13769.04|13769.04|13769.04|13769.04|13745.88|13745.88|0
1702648200000|2023-12-15 13:50:00|13772.58|13772.58|13753.39|13753.39|13776.13|13776.13|13753.39|13753.39|0
1702648500000|2023-12-15 13:55:00|13756.94|13756.94|13742.75|13742.75|13760.49|13760.49|13736.7|13736.7|0
1702648800000|2023-12-15 14:00:00|13753.39|13753.39|13752.65|13752.65|13762.23|13762.23|13749.84|13749.84|0
1702649100000|2023-12-15 14:05:00|13751.4|13751.4|13770.99|13770.99|13770.99|13770.99|13751.4|13751.4|0
1702649400000|2023-12-15 14:10:00|13781.63|13781.63|13786.86|13786.86|13786.86|13786.86|13770.99|13770.99|0
1702649700000|2023-12-15 14:15:00|13784.36|13784.36|13800.15|13800.15|13808.5|13808.5|13784.36|13784.36|0
1702650000000|2023-12-15 14:20:00|13796.6|13796.6|13796.4|13796.4|13803.7|13803.7|13796.4|13796.4|0
1702650300000|2023-12-15 14:25:00|13799.95|13799.95|13788.55|13788.55|13799.95|13799.95|13782.5|13782.5|0
1702650600000|2023-12-15 14:30:00|13792.1|13792.1|13808.44|13808.44|13821.79|13821.79|13792.1|13792.1|0
1702650900000|2023-12-15 14:35:00|13804.89|13804.89|13801.78|13801.78|13806.99|13806.99|13790.5|13790.5|0
1702651200000|2023-12-15 14:40:00|13805.33|13805.33|13820.85|13820.85|13833.99|13833.99|13805.33|13805.33|0
1702651500000|2023-12-15 14:45:00|13822.1|13822.1|13790.83|13790.83|13822.1|13822.1|13784.08|13784.08|0
1702651800000|2023-12-15 14:50:00|13792.08|13792.08|13812.3|13812.3|13812.3|13812.3|13777.48|13777.48|0
1702652100000|2023-12-15 14:55:00|13814.8|13814.8|13822.31|13822.31|13830.51|13830.51|13808.26|13808.26|0
1702652400000|2023-12-15 15:00:00|13823.56|13823.56|13843.02|13843.02|13857.41|13857.41|13823.56|13823.56|0
1702652700000|2023-12-15 15:05:00|13845.52|13845.52|13857.82|13857.82|13857.82|13857.82|13844.61|13844.61|0
1702653000000|2023-12-15 15:10:00|13861.37|13861.37|13879.17|13879.17|13879.17|13879.17|13850.18|13850.18|0
1702653300000|2023-12-15 15:15:00|13877.92|13877.92|13855.34|13855.34|13883.7|13883.7|13855.34|13855.34|0
1702653600000|2023-12-15 15:20:00|13858.89|13858.89|13833.65|13833.65|13858.89|13858.89|13833.65|13833.65|0
1702653900000|2023-12-15 15:25:00|13834.9|13834.9|13876.54|13876.54|13883.08|13883.08|13833.65|13833.65|0
1702654200000|2023-12-15 15:30:00|13872.99|13872.99|13881.13|13881.13|13882.38|13882.38|13870.49|13870.49|0
1702654500000|2023-12-15 15:35:00|13891.78|13891.78|13885.93|13885.93|13893.23|13893.23|13881.13|13881.13|0
1702654800000|2023-12-15 15:40:00|13889.48|13889.48|13889.02|13889.02|13890.27|13890.27|13877.52|13877.52|0
1702655100000|2023-12-15 15:45:00|13887.77|13887.77|13887.49|13887.49|13895.03|13895.03|13885.44|13885.44|0
1702655400000|2023-12-15 15:50:00|13891.04|13891.04|13921.46|13921.46|13921.46|13921.46|13891.04|13891.04|0
1702655700000|2023-12-15 15:55:00|13918.96|13918.96|13927.3|13927.3|13933.35|13933.35|13918.96|13918.96|0
1702656000000|2023-12-15 16:00:00|13923.75|13923.75|13936.01|13936.01|13940.81|13940.81|13921.62|13921.62|0
1702656300000|2023-12-15 16:05:00|13932.46|13932.46|13922.3|13922.3|13935.01|13935.01|13918.75|13918.75|0
1702656600000|2023-12-15 16:10:00|13923.55|13923.55|13933.8|13933.8|13933.8|13933.8|13923.55|13923.55|0
1702656900000|2023-12-15 16:15:00|13935.05|13935.05|13932.96|13932.96|13943.4|13943.4|13913.36|13913.36|0
1702657200000|2023-12-15 16:20:00|13929.42|13929.42|13929.09|13929.09|13929.42|13929.42|13919.84|13919.84|0
1702657500000|2023-12-15 16:25:00|13930.34|13930.34|13927.2|13927.2|13931.61|13931.61|13921.99|13921.99|0
1702887300000|2023-12-18 08:15:00|13722.64|13722.64|13697.4|13697.4|13722.64|13722.64|13697.4|13697.4|0
1702887600000|2023-12-18 08:20:00|13693.65|13693.65|13689.66|13689.66|13700.3|13700.3|13678.61|13678.61|0
1702887900000|2023-12-18 08:25:00|13700.9|13700.9|13723.65|13723.65|13723.65|13723.65|13700.9|13700.9|0
1702888200000|2023-12-18 08:30:00|13734.29|13734.29|13735.36|13735.36|13737.16|13737.16|13734.29|13734.29|0
1702888500000|2023-12-18 08:35:00|13737.16|13737.16|13765.61|13765.61|13765.61|13765.61|13732.37|13732.37|0
1702888800000|2023-12-18 08:40:00|13767.42|13767.42|13744.61|13744.61|13773.46|13773.46|13744.61|13744.61|0
1702889100000|2023-12-18 08:45:00|13748.16|13748.16|13758.8|13758.8|13758.8|13758.8|13748.16|13748.16|0
1702889400000|2023-12-18 08:50:00|13762.55|13762.55|13765.27|13765.27|13768.81|13768.81|13759.22|13759.22|0
1702889700000|2023-12-18 08:55:00|13766.52|13766.52|13797.59|13797.59|13801.34|13801.34|13765.27|13765.27|0
1702890000000|2023-12-18 09:00:00|13798.41|13798.41|13781.98|13781.98|13798.41|13798.41|13776.56|13776.56|0
1702890300000|2023-12-18 09:05:00|13783.22|13783.22|13778.21|13778.21|13785.3|13785.3|13774.66|13774.66|0
1702890600000|2023-12-18 09:10:00|13773.21|13773.21|13758.81|13758.81|13773.21|13773.21|13757.56|13757.56|0
1702890900000|2023-12-18 09:15:00|13751.72|13751.72|13746.41|13746.41|13751.72|13751.72|13744.7|13744.7|0
1702891200000|2023-12-18 09:20:00|13745.16|13745.16|13749.96|13749.96|13749.96|13749.96|13741.61|13741.61|0
1702891500000|2023-12-18 09:25:00|13751.19|13751.19|13766.64|13766.64|13766.64|13766.64|13751.19|13751.19|0
1702891800000|2023-12-18 09:30:00|13764.14|13764.14|13773.59|13773.59|13773.59|13773.59|13761.49|13761.49|0
1702892100000|2023-12-18 09:35:00|13774.41|13774.41|13779.21|13779.21|13779.21|13779.21|13774.41|13774.41|0
1702892400000|2023-12-18 09:40:00|13772.11|13772.11|13777.31|13777.31|13778.36|13778.36|13771.26|13771.26|0
1702892700000|2023-12-18 09:45:00|13773.76|13773.76|13768.35|13768.35|13773.76|13773.76|13768.35|13768.35|0
1702893000000|2023-12-18 09:50:00|13765.64|13765.64|13754.79|13754.79|13765.64|13765.64|13754.79|13754.79|0
1702893300000|2023-12-18 09:55:00|13751.04|13751.04|13753.54|13753.54|13753.54|13753.54|13751.04|13751.04|0
1702893600000|2023-12-18 10:00:00|13752.64|13752.64|13750.83|13750.83|13752.64|13752.64|13750.83|13750.83|0
1702893900000|2023-12-18 10:05:00|13744.58|13744.58|13731.44|13731.44|13744.58|13744.58|13729.14|13729.14|0
1702894200000|2023-12-18 10:10:00|13732.69|13732.69|13739.78|13739.78|13739.78|13739.78|13732.69|13732.69|0
1702894500000|2023-12-18 10:15:00|13743.33|13743.33|13745.83|13745.83|13750.43|13750.43|13743.33|13743.33|0
1702894800000|2023-12-18 10:20:00|13749.38|13749.38|13762.73|13762.73|13762.73|13762.73|13749.38|13749.38|0
1702895100000|2023-12-18 10:25:00|13765.22|13765.22|13784.99|13784.99|13787.49|13787.49|13765.22|13765.22|0
1702895400000|2023-12-18 10:30:00|13782.49|13782.49|13791.8|13791.8|13793.54|13793.54|13782.49|13782.49|0
1702895700000|2023-12-18 10:35:00|13789.09|13789.09|13794.08|13794.08|13794.08|13794.08|13785.54|13785.54|0
1702896000000|2023-12-18 10:40:00|13794.99|13794.99|13783.21|13783.21|13794.99|13794.99|13779.46|13779.46|0
1702896300000|2023-12-18 10:45:00|13785.71|13785.71|13780.85|13780.85|13785.71|13785.71|13780.85|13780.85|0
1702896600000|2023-12-18 10:50:00|13783.35|13783.35|13796.96|13796.96|13802.56|13802.56|13780.86|13780.86|0
1702896900000|2023-12-18 10:55:00|13798.19|13798.19|13815.46|13815.46|13815.46|13815.46|13796.07|13796.07|0
1702897200000|2023-12-18 11:00:00|13812.96|13812.96|13808.37|13808.37|13828.61|13828.61|13808.37|13808.37|0
1702897500000|2023-12-18 11:05:00|13801.27|13801.27|13804.36|13804.36|13806.46|13806.46|13797.72|13797.72|0
1702897800000|2023-12-18 11:10:00|13805.61|13805.61|13804.72|13804.72|13805.61|13805.61|13799.36|13799.36|0
1702898100000|2023-12-18 11:15:00|13801.17|13801.17|13788.04|13788.04|13801.17|13801.17|13786.79|13786.79|0
1702898400000|2023-12-18 11:20:00|13791.59|13791.59|13808.69|13808.69|13814.73|13814.73|13791.59|13791.59|0
1702898700000|2023-12-18 11:25:00|13807.44|13807.44|13794.72|13794.72|13807.44|13807.44|13792.22|13792.22|0
1702899000000|2023-12-18 11:30:00|13794.31|13794.31|13793.7|13793.7|13797.25|13797.25|13790.15|13790.15|0
1702899300000|2023-12-18 11:35:00|13796.2|13796.2|13817.64|13817.64|13817.64|13817.64|13796.2|13796.2|0
1702899600000|2023-12-18 11:40:00|13821.19|13821.19|13814.1|13814.1|13821.19|13821.19|13814.1|13814.1|0
1702899900000|2023-12-18 11:45:00|13817.64|13817.64|13801.34|13801.34|13817.64|13817.64|13795.29|13795.29|0
1702900200000|2023-12-18 11:50:00|13798.84|13798.84|13799.33|13799.33|13799.33|13799.33|13792.24|13792.24|0
1702900500000|2023-12-18 11:55:00|13798.08|13798.08|13786.21|13786.21|13800.4|13800.4|13786.21|13786.21|0
1702900800000|2023-12-18 12:00:00|13784.96|13784.96|13798.5|13798.5|13798.5|13798.5|13784.96|13784.96|0
1702901100000|2023-12-18 12:05:00|13803.5|13803.5|13805.37|13805.37|13807.05|13807.05|13803.5|13803.5|0
1702901400000|2023-12-18 12:10:00|13808.92|13808.92|13814.62|13814.62|13814.62|13814.62|13808.92|13808.92|0
1702901700000|2023-12-18 12:15:00|13818.17|13818.17|13817.13|13817.13|13820.88|13820.88|13817.13|13817.13|0
1702902000000|2023-12-18 12:20:00|13818.94|13818.94|13818.1|13818.1|13821.44|13821.44|13817.69|13817.69|0
1702902300000|2023-12-18 12:25:00|13814.56|13814.56|13817.05|13817.05|13821.85|13821.85|13814.56|13814.56|0
1702902600000|2023-12-18 12:30:00|13813.51|13813.51|13810.79|13810.79|13813.51|13813.51|13810.79|13810.79|0
1702902900000|2023-12-18 12:35:00|13807.04|13807.04|13801.65|13801.65|13809.54|13809.54|13801.65|13801.65|0
1702903200000|2023-12-18 12:40:00|13799.15|13799.15|13802.9|13802.9|13802.9|13802.9|13795.61|13795.61|0
1702903500000|2023-12-18 12:45:00|13799.15|13799.15|13806.45|13806.45|13806.45|13806.45|13799.15|13799.15|0
1702903800000|2023-12-18 12:50:00|13805.2|13805.2|13812.5|13812.5|13812.5|13812.5|13805.2|13805.2|0
1702904100000|2023-12-18 12:55:00|13810|13810|13824.98|13824.98|13824.98|13824.98|13810|13810|0
1702904400000|2023-12-18 13:00:00|13822.48|13822.48|13815.38|13815.38|13822.48|13822.48|13815.38|13815.38|0
1702904700000|2023-12-18 13:05:00|13810.38|13810.38|13810.38|13810.38|13810.38|13810.38|13806.83|13806.83|0
1702905000000|2023-12-18 13:10:00|13811.63|13811.63|13815.38|13815.38|13815.38|13815.38|13804.54|13804.54|0
1702905300000|2023-12-18 13:15:00|13812.88|13812.88|13830.56|13830.56|13830.56|13830.56|13809.27|13809.27|0
1702905600000|2023-12-18 13:20:00|13839.1|13839.1|13828.53|13828.53|13846.27|13846.27|13828.53|13828.53|0
1702905900000|2023-12-18 13:25:00|13826.03|13826.03|13819.2|13819.2|13830.83|13830.83|13819.2|13819.2|0
1702906200000|2023-12-18 13:30:00|13820.03|13820.03|13816.7|13816.7|13823.79|13823.79|13815.45|13815.45|0
1702906500000|2023-12-18 13:35:00|13814.2|13814.2|13810.32|13810.32|13814.2|13814.2|13802.79|13802.79|0
1702906800000|2023-12-18 13:40:00|13811.57|13811.57|13818.44|13818.44|13818.44|13818.44|13811.57|13811.57|0
1702907100000|2023-12-18 13:45:00|13820.94|13820.94|13820.11|13820.11|13821.36|13821.36|13820.11|13820.11|0
1702907400000|2023-12-18 13:50:00|13818.86|13818.86|13818.86|13818.86|13818.86|13818.86|13818.86|13818.86|0
1702907700000|2023-12-18 13:55:00|13821.36|13821.36|13829.89|13829.89|13829.89|13829.89|13821.36|13821.36|0
1702908000000|2023-12-18 14:00:00|13826.34|13826.34|13837.46|13837.46|13838.51|13838.51|13826.34|13826.34|0
1702908300000|2023-12-18 14:05:00|13836.21|13836.21|13829.6|13829.6|13836.21|13836.21|13829.6|13829.6|0
1702908600000|2023-12-18 14:10:00|13836.7|13836.7|13835.45|13835.45|13839.2|13839.2|13834.2|13834.2|0
1702908900000|2023-12-18 14:15:00|13837.95|13837.95|13842.09|13842.09|13845.05|13845.05|13837.95|13837.95|0
1702909200000|2023-12-18 14:20:00|13842.5|13842.5|13834.15|13834.15|13849.6|13849.6|13832.9|13832.9|0
1702909500000|2023-12-18 14:25:00|13837.7|13837.7|13838.95|13838.95|13841.45|13841.45|13837.7|13837.7|0
1702909800000|2023-12-18 14:30:00|13842.5|13842.5|13814.98|13814.98|13842.5|13842.5|13814.98|13814.98|0
1702910100000|2023-12-18 14:35:00|13809.98|13809.98|13814.98|13814.98|13824.57|13824.57|13809.98|13809.98|0
1702910400000|2023-12-18 14:40:00|13818.52|13818.52|13802.2|13802.2|13818.52|13818.52|13797.41|13797.41|0
1702910700000|2023-12-18 14:45:00|13804.7|13804.7|13814.35|13814.35|13815.6|13815.6|13804.7|13804.7|0
1702911000000|2023-12-18 14:50:00|13810.8|13810.8|13800.64|13800.64|13810.8|13810.8|13789.8|13789.8|0
1702911300000|2023-12-18 14:55:00|13799|13799|13813.1|13813.1|13813.1|13813.1|13793.38|13793.38|0
1702911600000|2023-12-18 15:00:00|13813.92|13813.92|13807.73|13807.73|13813.92|13813.92|13800.43|13800.43|0
1702911900000|2023-12-18 15:05:00|13804.18|13804.18|13806.34|13806.34|13806.34|13806.34|13799.39|13799.39|0
1702912200000|2023-12-18 15:10:00|13807.59|13807.59|13789.23|13789.23|13813.63|13813.63|13789.23|13789.23|0
1702912500000|2023-12-18 15:15:00|13792.78|13792.78|13795.93|13795.93|13800.08|13800.08|13792.78|13792.78|0
1702912800000|2023-12-18 15:20:00|13792.39|13792.39|13806.24|13806.24|13806.24|13806.24|13789.35|13789.35|0
1702913100000|2023-12-18 15:25:00|13808.74|13808.74|13824.42|13824.42|13824.42|13824.42|13808.74|13808.74|0
1702913400000|2023-12-18 15:30:00|13824|13824|13839.39|13839.39|13839.39|13839.39|13821.52|13821.52|0
1702913700000|2023-12-18 15:35:00|13843.14|13843.14|13844.33|13844.33|13852.9|13852.9|13840.37|13840.37|0
1702914000000|2023-12-18 15:40:00|13843.08|13843.08|13838.53|13838.53|13844.33|13844.33|13833.73|13833.73|0
1702914300000|2023-12-18 15:45:00|13834.98|13834.98|13834.97|13834.97|13838.92|13838.92|13830.19|13830.19|0
1702914600000|2023-12-18 15:50:00|13831.42|13831.42|13830.17|13830.17|13831.42|13831.42|13825.17|13825.17|0
1702914900000|2023-12-18 15:55:00|13830.58|13830.58|13822.66|13822.66|13830.58|13830.58|13820.16|13820.16|0
1702915200000|2023-12-18 16:00:00|13819.11|13819.11|13813.47|13813.47|13823.07|13823.07|13809.92|13809.92|0
1702915500000|2023-12-18 16:05:00|13814.72|13814.72|13808.39|13808.39|13822.02|13822.02|13808.39|13808.39|0
1702915800000|2023-12-18 16:10:00|13809.3|13809.3|13825.55|13825.55|13825.55|13825.55|13809.3|13809.3|0
1702916100000|2023-12-18 16:15:00|13825.96|13825.96|13822.87|13822.87|13829.51|13829.51|13818.9|13818.9|0
1702916400000|2023-12-18 16:20:00|13822.46|13822.46|13820.7|13820.7|13823.69|13823.69|13817.15|13817.15|0
1702916700000|2023-12-18 16:25:00|13818.9|13818.9|13808.21|13808.21|13818.9|13818.9|13806.96|13806.96|0
1702973700000|2023-12-19 08:15:00|13988.23|13988.23|13963.24|13963.24|13988.23|13988.23|13963.24|13963.24|0
1702974000000|2023-12-19 08:20:00|13970.34|13970.34|13966.61|13966.61|13984.1|13984.1|13965.36|13965.36|0
1702974300000|2023-12-19 08:25:00|13969.1|13969.1|13979.55|13979.55|13983.3|13983.3|13962.01|13962.01|0
1702974600000|2023-12-19 08:30:00|13972.45|13972.45|13941.81|13941.81|13972.45|13972.45|13941.81|13941.81|0
1702974900000|2023-12-19 08:35:00|13946.81|13946.81|13947.66|13947.66|13949.11|13949.11|13942.66|13942.66|0
1702975200000|2023-12-19 08:40:00|13951.41|13951.41|13941.81|13941.81|13951.41|13951.41|13941.81|13941.81|0
1702975800000|2023-12-19 08:50:00|13944.31|13944.31|13938.06|13938.06|13945.56|13945.56|13938.06|13938.06|0
1702976100000|2023-12-19 08:55:00|13930.57|13930.57|13937.86|13937.86|13937.86|13937.86|13930.57|13930.57|0
1702976400000|2023-12-19 09:00:00|13941.41|13941.41|13953.31|13953.31|13953.31|13953.31|13941.41|13941.41|0
1702976700000|2023-12-19 09:05:00|13956.86|13956.86|13956.86|13956.86|13959.36|13959.36|13953.31|13953.31|0
1702977000000|2023-12-19 09:10:00|13953.31|13953.31|13949.76|13949.76|13953.31|13953.31|13949.76|13949.76|0
1702977300000|2023-12-19 09:15:00|13944.76|13944.76|13975.01|13975.01|13975.01|13975.01|13944.76|13944.76|0
1702977600000|2023-12-19 09:20:00|13971.46|13971.46|13967.42|13967.42|13971.46|13971.46|13964.37|13964.37|0
1702977900000|2023-12-19 09:25:00|13970.97|13970.97|13969.72|13969.72|13972.22|13972.22|13969.72|13969.72|0
1702978200000|2023-12-19 09:30:00|13973.27|13973.27|13942.67|13942.67|13973.27|13973.27|13942.67|13942.67|0
1702978500000|2023-12-19 09:35:00|13943.92|13943.92|13950.82|13950.82|13954.57|13954.57|13940.38|13940.38|0
1702978800000|2023-12-19 09:40:00|13954.57|13954.57|13963.77|13963.77|13968.76|13968.76|13953.32|13953.32|0
1702979100000|2023-12-19 09:45:00|13967.51|13967.51|13966.26|13966.26|13976.91|13976.91|13966.26|13966.26|0
1702979400000|2023-12-19 09:50:00|13968.76|13968.76|13978.36|13978.36|13978.36|13978.36|13968.76|13968.76|0
1702979700000|2023-12-19 09:55:00|13977.11|13977.11|13983.36|13983.36|13983.36|13983.36|13977.11|13977.11|0
1702980000000|2023-12-19 10:00:00|13986.91|13986.91|13982.74|13982.74|14000.88|14000.88|13982.74|13982.74|0
1702980300000|2023-12-19 10:05:00|13980.27|13980.27|13976.52|13976.52|13980.27|13980.27|13969.42|13969.42|0
1702980600000|2023-12-19 10:10:00|13972.97|13972.97|13960.67|13960.67|13972.97|13972.97|13951.08|13951.08|0
1702980900000|2023-12-19 10:15:00|13961.92|13961.92|13966.23|13966.23|13966.23|13966.23|13959.62|13959.62|0
1702981200000|2023-12-19 10:20:00|13967.48|13967.48|13967.48|13967.48|13971.03|13971.03|13967.48|13967.48|0
1702981500000|2023-12-19 10:25:00|13968.73|13968.73|13965.18|13965.18|13972.28|13972.28|13965.18|13965.18|0
1702981800000|2023-12-19 10:30:00|13962.68|13962.68|13972.08|13972.08|13972.08|13972.08|13961.43|13961.43|0
1702982100000|2023-12-19 10:35:00|13968.33|13968.33|13969.15|13969.15|13974.48|13974.48|13968.33|13968.33|0
1702982400000|2023-12-19 10:40:00|13962.05|13962.05|13961.36|13961.36|13962.05|13962.05|13959.55|13959.55|0
1702982700000|2023-12-19 10:45:00|13957.81|13957.81|13951.41|13951.41|13962.81|13962.81|13951.41|13951.41|0
1702983000000|2023-12-19 10:50:00|13947.86|13947.86|13945.56|13945.56|13949.11|13949.11|13945.56|13945.56|0
1702983300000|2023-12-19 10:55:00|13941.81|13941.81|13956.63|13956.63|13961|13961|13941.81|13941.81|0
1702983600000|2023-12-19 11:00:00|13960.18|13960.18|13960.18|13960.18|13960.18|13960.18|13960.18|13960.18|0
1702983900000|2023-12-19 11:05:00|13956.63|13956.63|13951.83|13951.83|13956.63|13956.63|13951.83|13951.83|0
1702984200000|2023-12-19 11:10:00|13950.59|13950.59|13957.27|13957.27|13957.27|13957.27|13950.17|13950.17|0
1702984500000|2023-12-19 11:15:00|13954.77|13954.77|13940.58|13940.58|13954.77|13954.77|13940.58|13940.58|0
1702985100000|2023-12-19 11:25:00|13943.08|13943.08|13945.58|13945.58|13945.58|13945.58|13943.08|13943.08|0
1702985400000|2023-12-19 11:30:00|13949.13|13949.13|13946.63|13946.63|13950.38|13950.38|13943.08|13943.08|0
1702985700000|2023-12-19 11:35:00|13950.17|13950.17|13946.63|13946.63|13950.17|13950.17|13946.63|13946.63|0
1702986000000|2023-12-19 11:40:00|13943.08|13943.08|13940.62|13940.62|13943.08|13943.08|13940.62|13940.62|0
1702986300000|2023-12-19 11:45:00|13939.37|13939.37|13932.27|13932.27|13939.37|13939.37|13932.27|13932.27|0
1702986600000|2023-12-19 11:50:00|13931.02|13931.02|13920.31|13920.31|13935.82|13935.82|13920.31|13920.31|0
1702986900000|2023-12-19 11:55:00|13916.76|13916.76|13913.01|13913.01|13916.76|13916.76|13913.01|13913.01|0
1702987200000|2023-12-19 12:00:00|13909.46|13909.46|13909.46|13909.46|13909.46|13909.46|13908.21|13908.21|0
1702987500000|2023-12-19 12:05:00|13910.71|13910.71|13913.01|13913.01|13915.51|13915.51|13910.71|13910.71|0
1702987800000|2023-12-19 12:10:00|13907.58|13907.58|13907.58|13907.58|13907.58|13907.58|13907.58|13907.58|0
1702988100000|2023-12-19 12:15:00|13911.13|13911.13|13908.83|13908.83|13923.03|13923.03|13908.83|13908.83|0
1702988400000|2023-12-19 12:20:00|13912.38|13912.38|13917.57|13917.57|13917.57|13917.57|13912.38|13912.38|0
1702988700000|2023-12-19 12:25:00|13921.12|13921.12|13917.57|13917.57|13921.12|13921.12|13917.57|13917.57|0
1702989000000|2023-12-19 12:30:00|13914.02|13914.02|13906.32|13906.32|13917.57|13917.57|13905.08|13905.08|0
1702989300000|2023-12-19 12:35:00|13905.08|13905.08|13915.72|13915.72|13915.72|13915.72|13902.58|13902.58|0
1702989600000|2023-12-19 12:40:00|13917.53|13917.53|13922.54|13922.54|13927.34|13927.34|13914.19|13914.19|0
1702989900000|2023-12-19 12:45:00|13926.29|13926.29|13936.09|13936.09|13936.09|13936.09|13926.29|13926.29|0
1702990200000|2023-12-19 12:50:00|13937.73|13937.73|13945.02|13945.02|13945.02|13945.02|13937.73|13937.73|0
1702990500000|2023-12-19 12:55:00|13937.93|13937.93|13963.84|13963.84|13963.84|13963.84|13937.93|13937.93|0
1702990800000|2023-12-19 13:00:00|13962.93|13962.93|13965.81|13965.81|13970.59|13970.59|13960.44|13960.44|0
1702991100000|2023-12-19 13:05:00|13964.56|13964.56|13965.81|13965.81|13965.81|13965.81|13964.56|13964.56|0
1702991400000|2023-12-19 13:10:00|13964|13964|13970.61|13970.61|13981.25|13981.25|13964|13964|0
1702991700000|2023-12-19 13:15:00|13971.86|13971.86|13971.86|13971.86|13971.86|13971.86|13971.86|13971.86|0
1702992000000|2023-12-19 13:20:00|13961.21|13961.21|13957.66|13957.66|13961.21|13961.21|13957.66|13957.66|0
1702992300000|2023-12-19 13:25:00|13953.92|13953.92|13959.76|13959.76|13959.76|13959.76|13945.57|13945.57|0
1702992600000|2023-12-19 13:30:00|13961.01|13961.01|13941.06|13941.06|13961.01|13961.01|13941.06|13941.06|0
1702992900000|2023-12-19 13:35:00|13939.81|13939.81|13938.56|13938.56|13939.81|13939.81|13938.56|13938.56|0
1702993200000|2023-12-19 13:40:00|13942.11|13942.11|13946.64|13946.64|13952.76|13952.76|13942.11|13942.11|0
1702993500000|2023-12-19 13:45:00|13944.83|13944.83|13950.39|13950.39|13950.39|13950.39|13944.83|13944.83|0
1702993800000|2023-12-19 13:50:00|13946.84|13946.84|13952.23|13952.23|13953.87|13953.87|13946.84|13946.84|0
1702994100000|2023-12-19 13:55:00|13948.48|13948.48|13953.08|13953.08|13953.08|13953.08|13942.24|13942.24|0
1702994400000|2023-12-19 14:00:00|13951.83|13951.83|13957.68|13957.68|13957.68|13957.68|13947.03|13947.03|0
1702994700000|2023-12-19 14:05:00|13954.13|13954.13|13950.58|13950.58|13954.13|13954.13|13945.78|13945.78|0
1702995000000|2023-12-19 14:10:00|13947.03|13947.03|13954.13|13954.13|13954.13|13954.13|13947.03|13947.03|0
1702995300000|2023-12-19 14:15:00|13953.23|13953.23|13950.17|13950.17|13953.23|13953.23|13945.37|13945.37|0
1702995600000|2023-12-19 14:20:00|13946.62|13946.62|13947.71|13947.71|13947.71|13947.71|13944.16|13944.16|0
1702995900000|2023-12-19 14:25:00|13944.16|13944.16|13960.51|13960.51|13960.51|13960.51|13939.36|13939.36|0
1702996200000|2023-12-19 14:30:00|13959.26|13959.26|13960.65|13960.65|13976|13976|13959.26|13959.26|0
1702996500000|2023-12-19 14:35:00|13963.15|13963.15|13993.82|13993.82|13993.82|13993.82|13963.15|13963.15|0
1702996800000|2023-12-19 14:40:00|13994.64|13994.64|14006.36|14006.36|14013.46|14013.46|13991.5|13991.5|0
1702997100000|2023-12-19 14:45:00|14002.81|14002.81|13996.42|13996.42|14005.31|14005.31|13992.87|13992.87|0
1702997400000|2023-12-19 14:50:00|13999.97|13999.97|13999.77|13999.77|14004.77|14004.77|13999.77|13999.77|0
1702997700000|2023-12-19 14:55:00|14001.02|14001.02|14005.81|14005.81|14005.81|14005.81|14001.02|14001.02|0
1702998000000|2023-12-19 15:00:00|14002.27|14002.27|13995.31|13995.31|14004.91|14004.91|13994.06|13994.06|0
1702998300000|2023-12-19 15:05:00|13998.86|13998.86|13997.61|13997.61|14001.36|14001.36|13994.06|13994.06|0
1702998600000|2023-12-19 15:10:00|13994.06|13994.06|13999.44|13999.44|13999.44|13999.44|13985.04|13985.04|0
1702998900000|2023-12-19 15:15:00|14000.26|14000.26|14007.78|14007.78|14009.85|14009.85|14000.26|14000.26|0
1702999200000|2023-12-19 15:20:00|14006.53|14006.53|14009.25|14009.25|14012.37|14012.37|13995.48|13995.48|0
1702999500000|2023-12-19 15:25:00|14012.8|14012.8|14015.3|14015.3|14020.1|14020.1|14012.8|14012.8|0
1702999800000|2023-12-19 15:30:00|14011.75|14011.75|14020.93|14020.93|14022.18|14022.18|14009.25|14009.25|0
1703000100000|2023-12-19 15:35:00|14012.59|14012.59|14015.51|14015.51|14015.51|14015.51|14008.22|14008.22|0
1703000400000|2023-12-19 15:40:00|14016.75|14016.75|14016.97|14016.97|14020.52|14020.52|14009.88|14009.88|0
1703000700000|2023-12-19 15:45:00|14013.43|14013.43|14015.1|14015.1|14015.1|14015.1|14009.88|14009.88|0
1703001000000|2023-12-19 15:50:00|14016.35|14016.35|14010.31|14010.31|14016.35|14016.35|14006.76|14006.76|0
1703001300000|2023-12-19 15:55:00|14013.85|14013.85|14025.19|14025.19|14025.19|14025.19|14012.6|14012.6|0
1703001600000|2023-12-19 16:00:00|14026.44|14026.44|14022.89|14022.89|14026.44|14026.44|14018.1|14018.1|0
1703001900000|2023-12-19 16:05:00|14026.44|14026.44|14021.99|14021.99|14028.94|14028.94|14021.09|14021.09|0
1703002200000|2023-12-19 16:10:00|14023.24|14023.24|14040|14040|14044.8|14044.8|14023.24|14023.24|0
1703002500000|2023-12-19 16:15:00|14038.75|14038.75|14048.55|14048.55|14048.55|14048.55|14033.97|14033.97|0
1703002800000|2023-12-19 16:20:00|14045|14045|14039.96|14039.96|14052.69|14052.69|14038.71|14038.71|0
1703003100000|2023-12-19 16:25:00|14039.05|14039.05|14048.99|14048.99|14052.05|14052.05|14039.05|14039.05|0
1703060100000|2023-12-20 08:15:00|14127.73|14127.73|14157.49|14157.49|14159.21|14159.21|14116.88|14116.88|0
1703060400000|2023-12-20 08:20:00|14159.95|14159.95|14188.92|14188.92|14188.92|14188.92|14155.03|14155.03|0
1703060700000|2023-12-20 08:25:00|14185.37|14185.37|14193.51|14193.51|14197.88|14197.88|14185.37|14185.37|0
1703061000000|2023-12-20 08:30:00|14196.01|14196.01|14178.67|14178.67|14198.51|14198.51|14175.12|14175.12|0
1703061300000|2023-12-20 08:35:00|14175.06|14175.06|14175.46|14175.46|14177.11|14177.11|14168.36|14168.36|0
1703061600000|2023-12-20 08:40:00|14171.91|14171.91|14168.76|14168.76|14177.31|14177.31|14168.16|14168.16|0
1703061900000|2023-12-20 08:45:00|14165.21|14165.21|14164.31|14164.31|14165.21|14165.21|14152.07|14152.07|0
1703062200000|2023-12-20 08:50:00|14166.12|14166.12|14133.08|14133.08|14175.93|14175.93|14125.98|14125.98|0
1703062500000|2023-12-20 08:55:00|14133.98|14133.98|14125.43|14125.43|14139.83|14139.83|14125.43|14125.43|0
1703062800000|2023-12-20 09:00:00|14132.53|14132.53|14128.78|14128.78|14132.53|14132.53|14128.78|14128.78|0
1703063100000|2023-12-20 09:05:00|14126.07|14126.07|14093.62|14093.62|14126.07|14126.07|14093.62|14093.62|0
1703063400000|2023-12-20 09:10:00|14092.37|14092.37|14087.16|14087.16|14092.37|14092.37|14087.16|14087.16|0
1703063700000|2023-12-20 09:15:00|14084.66|14084.66|14071.36|14071.36|14087.16|14087.16|14067.61|14067.61|0
1703064000000|2023-12-20 09:20:00|14071.77|14071.77|14096.81|14096.81|14098.04|14098.04|14068.22|14068.22|0
1703064300000|2023-12-20 09:25:00|14103.91|14103.91|14092.54|14092.54|14108.36|14108.36|14088.99|14088.99|0
1703064600000|2023-12-20 09:30:00|14093.79|14093.79|14084.48|14084.48|14100.88|14100.88|14080.93|14080.93|0
1703064900000|2023-12-20 09:35:00|14084.07|14084.07|14099.06|14099.06|14102.6|14102.6|14080.52|14080.52|0
1703065200000|2023-12-20 09:40:00|14097.82|14097.82|14096.77|14096.77|14104.07|14104.07|14096.77|14096.77|0
1703065500000|2023-12-20 09:45:00|14093.03|14093.03|14098.73|14098.73|14101.6|14101.6|14090.53|14090.53|0
1703065800000|2023-12-20 09:50:00|14099.98|14099.98|14099.81|14099.81|14101.45|14101.45|14097.76|14097.76|0
1703066100000|2023-12-20 09:55:00|14102.52|14102.52|14096.02|14096.02|14102.52|14102.52|14096.02|14096.02|0
1703066400000|2023-12-20 10:00:00|14099.77|14099.77|14114.57|14114.57|14115.07|14115.07|14099.77|14099.77|0
1703066700000|2023-12-20 10:05:00|14115.82|14115.82|14125.86|14125.86|14127.09|14127.09|14115.41|14115.41|0
1703067000000|2023-12-20 10:10:00|14122.31|14122.31|14125.66|14125.66|14129.41|14129.41|14121.06|14121.06|0
1703067300000|2023-12-20 10:15:00|14129.2|14129.2|14126.89|14126.89|14132.08|14132.08|14126.89|14126.89|0
1703067600000|2023-12-20 10:20:00|14130.44|14130.44|14136.48|14136.48|14136.48|14136.48|14130.44|14130.44|0
1703067900000|2023-12-20 10:25:00|14143.58|14143.58|14133.29|14133.29|14143.58|14143.58|14132.74|14132.74|0
1703068200000|2023-12-20 10:30:00|14129.75|14129.75|14122.73|14122.73|14131.39|14131.39|14119.18|14119.18|0
1703068500000|2023-12-20 10:35:00|14119.18|14119.18|14125.64|14125.64|14127.72|14127.72|14119.18|14119.18|0
1703068800000|2023-12-20 10:40:00|14126.88|14126.88|14125.45|14125.45|14128.12|14128.12|14121.9|14121.9|0
1703069100000|2023-12-20 10:45:00|14129.2|14129.2|14121|14121|14130.6|14130.6|14121|14121|0
1703069400000|2023-12-20 10:50:00|14117.45|14117.45|14120.29|14120.29|14122.81|14122.81|14117.45|14117.45|0
1703069700000|2023-12-20 10:55:00|14118.48|14118.48|14115.64|14115.64|14118.48|14118.48|14112.09|14112.09|0
1703070000000|2023-12-20 11:00:00|14113.83|14113.83|14113.48|14113.48|14119.19|14119.19|14110.99|14110.99|0
1703070300000|2023-12-20 11:05:00|14114.39|14114.39|14122.75|14122.75|14122.75|14122.75|14114.39|14114.39|0
1703070600000|2023-12-20 11:10:00|14124|14124|14122.75|14122.75|14126.5|14126.5|14122.75|14122.75|0
1703070900000|2023-12-20 11:15:00|14123.57|14123.57|14109.32|14109.32|14123.57|14123.57|14104.67|14104.67|0
1703071200000|2023-12-20 11:20:00|14110.57|14110.57|14110.57|14110.57|14114.12|14114.12|14110.57|14110.57|0
1703071500000|2023-12-20 11:25:00|14109.75|14109.75|14112.25|14112.25|14112.25|14112.25|14109.75|14109.75|0
1703071800000|2023-12-20 11:30:00|14115.8|14115.8|14119.53|14119.53|14119.53|14119.53|14115.8|14115.8|0
1703072100000|2023-12-20 11:35:00|14119.33|14119.33|14118.3|14118.3|14120.76|14120.76|14117.48|14117.48|0
1703072400000|2023-12-20 11:40:00|14115.8|14115.8|14115.39|14115.39|14115.8|14115.8|14115.39|14115.39|0
1703073000000|2023-12-20 11:50:00|14113.34|14113.34|14108.34|14108.34|14113.34|14113.34|14108.34|14108.34|0
1703073300000|2023-12-20 11:55:00|14112.09|14112.09|14119.6|14119.6|14119.6|14119.6|14112.09|14112.09|0
1703073600000|2023-12-20 12:00:00|14122.1|14122.1|14117.89|14117.89|14125.64|14125.64|14115|14115|0
1703073900000|2023-12-20 12:05:00|14114.34|14114.34|14111.28|14111.28|14114.34|14114.34|14108.98|14108.98|0
1703074200000|2023-12-20 12:10:00|14107.74|14107.74|14106.09|14106.09|14107.74|14107.74|14106.09|14106.09|0
1703074500000|2023-12-20 12:15:00|14107|14107|14115.61|14115.61|14115.61|14115.61|14097.6|14097.6|0
1703074800000|2023-12-20 12:20:00|14118.11|14118.11|14125.98|14125.98|14125.98|14125.98|14118.11|14118.11|0
1703075100000|2023-12-20 12:25:00|14118.88|14118.88|14110.04|14110.04|14124.24|14124.24|14110.04|14110.04|0
1703075400000|2023-12-20 12:30:00|14109.14|14109.14|14109.83|14109.83|14113.58|14113.58|14107.33|14107.33|0
1703076000000|2023-12-20 12:40:00|14110.65|14110.65|14110.16|14110.16|14110.65|14110.65|14109.75|14109.75|0
1703076300000|2023-12-20 12:45:00|14111.39|14111.39|14115.35|14115.35|14118.41|14118.41|14111.39|14111.39|0
1703076600000|2023-12-20 12:50:00|14118.9|14118.9|14109.67|14109.67|14118.9|14118.9|14108.42|14108.42|0
1703076900000|2023-12-20 12:55:00|14113.21|14113.21|14106.97|14106.97|14114.12|14114.12|14106.97|14106.97|0
1703077200000|2023-12-20 13:00:00|14107.38|14107.38|14109.1|14109.1|14111.6|14111.6|14107.38|14107.38|0
1703077500000|2023-12-20 13:05:00|14110.01|14110.01|14109.43|14109.43|14110.01|14110.01|14108.2|14108.2|0
1703077800000|2023-12-20 13:10:00|14112.98|14112.98|14116.68|14116.68|14118.32|14118.32|14112.98|14112.98|0
1703078100000|2023-12-20 13:15:00|14113.13|14113.13|14104.38|14104.38|14113.13|14113.13|14103.13|14103.13|0
1703078400000|2023-12-20 13:20:00|14105.63|14105.63|14113.11|14113.11|14113.11|14113.11|14105.63|14105.63|0
1703078700000|2023-12-20 13:25:00|14111.47|14111.47|14124.39|14124.39|14124.39|14124.39|14111.47|14111.47|0
1703079000000|2023-12-20 13:30:00|14125.29|14125.29|14148.31|14148.31|14148.31|14148.31|14125.29|14125.29|0
1703079300000|2023-12-20 13:35:00|14144.76|14144.76|14154.77|14154.77|14156.16|14156.16|14144.76|14144.76|0
1703079600000|2023-12-20 13:40:00|14147.67|14147.67|14150.79|14150.79|14150.79|14150.79|14147.24|14147.24|0
1703079900000|2023-12-20 13:45:00|14154.34|14154.34|14160.31|14160.31|14160.31|14160.31|14146.42|14146.42|0
1703080200000|2023-12-20 13:50:00|14159.08|14159.08|14157.78|14157.78|14162.79|14162.79|14157.78|14157.78|0
1703080500000|2023-12-20 13:55:00|14156.53|14156.53|14144.45|14144.45|14158.17|14158.17|14144.45|14144.45|0
1703080800000|2023-12-20 14:00:00|14146.95|14146.95|14150.98|14150.98|14161.82|14161.82|14146.95|14146.95|0
1703081100000|2023-12-20 14:05:00|14152.22|14152.22|14153.47|14153.47|14153.47|14153.47|14152.22|14152.22|0
1703081400000|2023-12-20 14:10:00|14152.24|14152.24|14159.32|14159.32|14165.37|14165.37|14152.24|14152.24|0
1703081700000|2023-12-20 14:15:00|14155.77|14155.77|14155.53|14155.53|14159.32|14159.32|14153.72|14153.72|0
1703082000000|2023-12-20 14:20:00|14153.03|14153.03|14135.8|14135.8|14155.17|14155.17|14135.8|14135.8|0
1703082300000|2023-12-20 14:25:00|14139.35|14139.35|14142.08|14142.08|14142.08|14142.08|14127.68|14127.68|0
1703082600000|2023-12-20 14:30:00|14142.49|14142.49|14117.8|14117.8|14143.39|14143.39|14117.8|14117.8|0
1703082900000|2023-12-20 14:35:00|14117.39|14117.39|14124.15|14124.15|14127.01|14127.01|14117.39|14117.39|0
1703083200000|2023-12-20 14:40:00|14122.9|14122.9|14123.39|14123.39|14123.39|14123.39|14119.49|14119.49|0
1703083500000|2023-12-20 14:45:00|14120.89|14120.89|14126.24|14126.24|14137.19|14137.19|14120.89|14120.89|0
1703083800000|2023-12-20 14:50:00|14128.74|14128.74|14136.65|14136.65|14136.65|14136.65|14128.74|14128.74|0
1703084100000|2023-12-20 14:55:00|14137.9|14137.9|14133.37|14133.37|14137.9|14137.9|14132.13|14132.13|0
1703084400000|2023-12-20 15:00:00|14134.62|14134.62|14131.85|14131.85|14141.09|14141.09|14125.25|14125.25|0
1703084700000|2023-12-20 15:05:00|14135.4|14135.4|14152.31|14152.31|14153.56|14153.56|14135.4|14135.4|0
1703085000000|2023-12-20 15:10:00|14155.86|14155.86|14178.66|14178.66|14178.66|14178.66|14155.86|14155.86|0
1703085300000|2023-12-20 15:15:00|14177.76|14177.76|14166.48|14166.48|14177.76|14177.76|14166.48|14166.48|0
1703085600000|2023-12-20 15:20:00|14161.68|14161.68|14161.86|14161.86|14164.18|14164.18|14153.54|14153.54|0
1703085900000|2023-12-20 15:25:00|14162.77|14162.77|14184.92|14184.92|14185.89|14185.89|14161.86|14161.86|0
1703086200000|2023-12-20 15:30:00|14181.37|14181.37|14170.74|14170.74|14189.37|14189.37|14169.49|14169.49|0
1703086500000|2023-12-20 15:35:00|14169.89|14169.89|14156.81|14156.81|14179.06|14179.06|14156.25|14156.25|0
1703086800000|2023-12-20 15:40:00|14156.4|14156.4|14162.51|14162.51|14171.69|14171.69|14156.4|14156.4|0
1703087100000|2023-12-20 15:45:00|14166.26|14166.26|14164.6|14164.6|14169.81|14169.81|14164.6|14164.6|0
1703087400000|2023-12-20 15:50:00|14162.1|14162.1|14168.15|14168.15|14168.15|14168.15|14160.85|14160.85|0
1703087700000|2023-12-20 15:55:00|14165.65|14165.65|14176.9|14176.9|14176.9|14176.9|14162.1|14162.1|0
1703088000000|2023-12-20 16:00:00|14173.35|14173.35|14178.09|14178.09|14178.09|14178.09|14172.1|14172.1|0
1703088300000|2023-12-20 16:05:00|14180.59|14180.59|14190.99|14190.99|14197.94|14197.94|14180.59|14180.59|0
1703088600000|2023-12-20 16:10:00|14192.24|14192.24|14199.7|14199.7|14206.79|14206.79|14192.24|14192.24|0
1703088900000|2023-12-20 16:15:00|14196.15|14196.15|14198.24|14198.24|14199.7|14199.7|14192.6|14192.6|0
1703089200000|2023-12-20 16:20:00|14195.74|14195.74|14195.97|14195.97|14200.95|14200.95|14193.67|14193.67|0
1703089500000|2023-12-20 16:25:00|14195.06|14195.06|14200.76|14200.76|14200.76|14200.76|14187.96|14187.96|0
1703146500000|2023-12-21 08:15:00|14126.49|14126.49|14125.71|14125.71|14140.54|14140.54|14123.77|14123.77|0
1703146800000|2023-12-21 08:20:00|14129.26|14129.26|14117.37|14117.37|14133.01|14133.01|14110.27|14110.27|0
1703147100000|2023-12-21 08:25:00|14108.75|14108.75|14131.82|14131.82|14133.91|14133.91|14108.75|14108.75|0
1703147400000|2023-12-21 08:30:00|14129.32|14129.32|14133.28|14133.28|14133.28|14133.28|14129.32|14129.32|0
1703147700000|2023-12-21 08:35:00|14135.78|14135.78|14153.78|14153.78|14153.78|14153.78|14134.53|14134.53|0
1703148000000|2023-12-21 08:40:00|14155.03|14155.03|14148.56|14148.56|14157.39|14157.39|14146.75|14146.75|0
1703148300000|2023-12-21 08:45:00|14142.31|14142.31|14150.29|14150.29|14150.29|14150.29|14142.31|14142.31|0
1703148600000|2023-12-21 08:50:00|14147.58|14147.58|14132.97|14132.97|14155.08|14155.08|14132.97|14132.97|0
1703148900000|2023-12-21 08:55:00|14140.07|14140.07|14144.04|14144.04|14149.02|14149.02|14136.52|14136.52|0
1703149200000|2023-12-21 09:00:00|14142.79|14142.79|14144.94|14144.94|14154.68|14154.68|14142.79|14142.79|0
1703149500000|2023-12-21 09:05:00|14142.44|14142.44|14145.99|14145.99|14149.54|14149.54|14142.44|14142.44|0
1703149800000|2023-12-21 09:10:00|14142.44|14142.44|14142.44|14142.44|14142.44|14142.44|14142.44|14142.44|0
1703150100000|2023-12-21 09:15:00|14146.19|14146.19|14146.19|14146.19|14147.44|14147.44|14143.69|14143.69|0
1703150400000|2023-12-21 09:20:00|14142.64|14142.64|14142.64|14142.64|14142.64|14142.64|14142.64|14142.64|0
1703150700000|2023-12-21 09:25:00|14137.22|14137.22|14136.18|14136.18|14139.93|14139.93|14136.18|14136.18|0
1703151000000|2023-12-21 09:30:00|14134.93|14134.93|14136.88|14136.88|14140.63|14140.63|14131.38|14131.38|0
1703151300000|2023-12-21 09:35:00|14138.13|14138.13|14139.38|14139.38|14139.38|14139.38|14138.13|14138.13|0
1703151600000|2023-12-21 09:40:00|14138.48|14138.48|14133.99|14133.99|14140.94|14140.94|14132.74|14132.74|0
1703151900000|2023-12-21 09:45:00|14131.49|14131.49|14127.35|14127.35|14131.49|14131.49|14127.35|14127.35|0
1703152200000|2023-12-21 09:50:00|14128.6|14128.6|14127.35|14127.35|14128.6|14128.6|14127.35|14127.35|0
1703152500000|2023-12-21 09:55:00|14124.85|14124.85|14114.72|14114.72|14124.85|14124.85|14114.72|14114.72|0
1703152800000|2023-12-21 10:00:00|14111.17|14111.17|14084.53|14084.53|14111.17|14111.17|14084.53|14084.53|0
1703153100000|2023-12-21 10:05:00|14088.08|14088.08|14080.58|14080.58|14095.17|14095.17|14074.53|14074.53|0
1703153400000|2023-12-21 10:10:00|14079.33|14079.33|14079.33|14079.33|14079.33|14079.33|14078.1|14078.1|0
1703153700000|2023-12-21 10:15:00|14078.08|14078.08|14087.67|14087.67|14087.67|14087.67|14078.08|14078.08|0
1703154000000|2023-12-21 10:20:00|14080.58|14080.58|14084.13|14084.13|14084.13|14084.13|14080.58|14080.58|0
1703154300000|2023-12-21 10:25:00|14087.67|14087.67|14082.88|14082.88|14087.67|14087.67|14081.63|14081.63|0
1703154600000|2023-12-21 10:30:00|14079.33|14079.33|14079.33|14079.33|14082.88|14082.88|14076.83|14076.83|0
1703154900000|2023-12-21 10:35:00|14075.78|14075.78|14068.48|14068.48|14075.78|14075.78|14068.48|14068.48|0
1703155200000|2023-12-21 10:40:00|14067.23|14067.23|14067.58|14067.58|14067.58|14067.58|14065.08|14065.08|0
1703155500000|2023-12-21 10:45:00|14071.13|14071.13|14065.78|14065.78|14074.18|14074.18|14061.48|14061.48|0
1703155800000|2023-12-21 10:50:00|14062.23|14062.23|14064.17|14064.17|14065.98|14065.98|14062.23|14062.23|0
1703156100000|2023-12-21 10:55:00|14067.72|14067.72|14055.27|14055.27|14072.67|14072.67|14055.27|14055.27|0
1703156400000|2023-12-21 11:00:00|14058.82|14058.82|14058.82|14058.82|14058.82|14058.82|14058.82|14058.82|0
1703156700000|2023-12-21 11:05:00|14063.75|14063.75|14073.34|14073.34|14073.34|14073.34|14063.75|14063.75|0
1703157000000|2023-12-21 11:10:00|14074.59|14074.59|14084.19|14084.19|14084.19|14084.19|14074.59|14074.59|0
1703157300000|2023-12-21 11:15:00|14086|14086|14083.7|14083.7|14086|14086|14078.9|14078.9|0
1703157600000|2023-12-21 11:20:00|14082.45|14082.45|14082.45|14082.45|14082.45|14082.45|14082.45|14082.45|0
1703157900000|2023-12-21 11:25:00|14086|14086|14073.9|14073.9|14086|14086|14072.65|14072.65|0
1703158200000|2023-12-21 11:30:00|14072.65|14072.65|14079.67|14079.67|14079.67|14079.67|14072.65|14072.65|0
1703158500000|2023-12-21 11:35:00|14083.21|14083.21|14086.96|14086.96|14090.51|14090.51|14083.21|14083.21|0
1703158800000|2023-12-21 11:40:00|14088.21|14088.21|14088.21|14088.21|14088.21|14088.21|14088.21|14088.21|0
1703159100000|2023-12-21 11:45:00|14090.71|14090.71|14094.46|14094.46|14094.46|14094.46|14090.71|14090.71|0
1703159400000|2023-12-21 11:50:00|14093.21|14093.21|14101.56|14101.56|14101.56|14101.56|14091.75|14091.75|0
1703159700000|2023-12-21 11:55:00|14101.97|14101.97|14105.72|14105.72|14105.72|14105.72|14101.97|14101.97|0
1703160000000|2023-12-21 12:00:00|14112.81|14112.81|14113.3|14113.3|14114.55|14114.55|14109.2|14109.2|0
1703160300000|2023-12-21 12:05:00|14112.05|14112.05|14116.65|14116.65|14116.65|14116.65|14108.31|14108.31|0
1703160600000|2023-12-21 12:10:00|14115.4|14115.4|14111.65|14111.65|14115.4|14115.4|14111.65|14111.65|0
1703160900000|2023-12-21 12:15:00|14114.37|14114.37|14119.37|14119.37|14119.37|14119.37|14114.37|14114.37|0
1703161200000|2023-12-21 12:20:00|14116.87|14116.87|14121.66|14121.66|14121.66|14121.66|14116.87|14116.87|0
1703161500000|2023-12-21 12:25:00|14125.21|14125.21|14125.21|14125.21|14125.21|14125.21|14125.21|14125.21|0
1703161800000|2023-12-21 12:30:00|14121.46|14121.46|14122.71|14122.71|14122.71|14122.71|14121.46|14121.46|0
1703162100000|2023-12-21 12:35:00|14123.96|14123.96|14126.26|14126.26|14126.26|14126.26|14122.71|14122.71|0
1703162400000|2023-12-21 12:40:00|14125.01|14125.01|14122.71|14122.71|14125.01|14125.01|14117.92|14117.92|0
1703162700000|2023-12-21 12:45:00|14123.96|14123.96|14121.46|14121.46|14123.96|14123.96|14120.21|14120.21|0
1703163000000|2023-12-21 12:50:00|14120.21|14120.21|14126.26|14126.26|14126.26|14126.26|14120.21|14120.21|0
1703163300000|2023-12-21 12:55:00|14127.51|14127.51|14131.06|14131.06|14131.06|14131.06|14127.51|14127.51|0
1703163600000|2023-12-21 13:00:00|14133.56|14133.56|14140.17|14140.17|14141.97|14141.97|14133.56|14133.56|0
1703163900000|2023-12-21 13:05:00|14138.92|14138.92|14139.33|14139.33|14140.58|14140.58|14138.92|14138.92|0
1703164500000|2023-12-21 13:15:00|14141.83|14141.83|14145.37|14145.37|14145.37|14145.37|14139.33|14139.33|0
1703164800000|2023-12-21 13:20:00|14146.62|14146.62|14140.92|14140.92|14152.33|14152.33|14138.42|14138.42|0
1703165100000|2023-12-21 13:25:00|14140.51|14140.51|14154.91|14154.91|14154.91|14154.91|14140.51|14140.51|0
1703165400000|2023-12-21 13:30:00|14152.41|14152.41|14137.31|14137.31|14153.66|14153.66|14133.56|14133.56|0
1703165700000|2023-12-21 13:35:00|14133.76|14133.76|14140.86|14140.86|14140.86|14140.86|14133.76|14133.76|0
1703166000000|2023-12-21 13:40:00|14138.36|14138.36|14144.4|14144.4|14145.65|14145.65|14138.36|14138.36|0
1703166300000|2023-12-21 13:45:00|14145.65|14145.65|14145.65|14145.65|14145.65|14145.65|14145.65|14145.65|0
1703166600000|2023-12-21 13:50:00|14143.16|14143.16|14137.31|14137.31|14143.16|14143.16|14125.21|14125.21|0
1703166900000|2023-12-21 13:55:00|14140.86|14140.86|14145.85|14145.85|14145.85|14145.85|14140.86|14140.86|0
1703167200000|2023-12-21 14:00:00|14144.61|14144.61|14152.46|14152.46|14152.46|14152.46|14141.06|14141.06|0
1703167500000|2023-12-21 14:05:00|14159.56|14159.56|14173.71|14173.71|14173.71|14173.71|14159.56|14159.56|0
1703167800000|2023-12-21 14:10:00|14171.21|14171.21|14174.61|14174.61|14174.61|14174.61|14171.21|14171.21|0
1703168100000|2023-12-21 14:15:00|14170.86|14170.86|14167.31|14167.31|14172.11|14172.11|14165.01|14165.01|0
1703168400000|2023-12-21 14:20:00|14166.06|14166.06|14165.16|14165.16|14166.06|14166.06|14165.16|14165.16|0
1703168700000|2023-12-21 14:25:00|14162.66|14162.66|14166.21|14166.21|14166.21|14166.21|14159.11|14159.11|0
1703169000000|2023-12-21 14:30:00|14162.66|14162.66|14166.61|14166.61|14183.86|14183.86|14159.31|14159.31|0
1703169300000|2023-12-21 14:35:00|14167.51|14167.51|14162.32|14162.32|14170.01|14170.01|14151.48|14151.48|0
1703169600000|2023-12-21 14:40:00|14158.77|14158.77|14151.62|14151.62|14158.77|14158.77|14136.18|14136.18|0
1703169900000|2023-12-21 14:45:00|14148.07|14148.07|14149.32|14149.32|14150.57|14150.57|14144.53|14144.53|0
1703170200000|2023-12-21 14:50:00|14146.82|14146.82|14145.57|14145.57|14155.17|14155.17|14145.57|14145.57|0
1703170500000|2023-12-21 14:55:00|14142.03|14142.03|14150.37|14150.37|14150.37|14150.37|14138.48|14138.48|0
1703170800000|2023-12-21 15:00:00|14146.82|14146.82|14127.42|14127.42|14152.87|14152.87|14127.42|14127.42|0
1703171100000|2023-12-21 15:05:00|14123.87|14123.87|14136.31|14136.31|14138.81|14138.81|14123.87|14123.87|0
1703171400000|2023-12-21 15:10:00|14142.56|14142.56|14151.95|14151.95|14151.95|14151.95|14136.51|14136.51|0
1703171700000|2023-12-21 15:15:00|14148.21|14148.21|14156.06|14156.06|14156.06|14156.06|14144.66|14144.66|0
1703172000000|2023-12-21 15:20:00|14159.81|14159.81|14155.01|14155.01|14164.41|14164.41|14153.76|14153.76|0
1703172300000|2023-12-21 15:25:00|14152.51|14152.51|14150.07|14150.07|14154.21|14154.21|14147.77|14147.77|0
1703172600000|2023-12-21 15:30:00|14146.52|14146.52|14156.12|14156.12|14156.12|14156.12|14146.52|14146.52|0
1703172900000|2023-12-21 15:35:00|14152.57|14152.57|14162.16|14162.16|14162.16|14162.16|14152.57|14152.57|0
1703173200000|2023-12-21 15:40:00|14160.91|14160.91|14165.45|14165.45|14167.54|14167.54|14159.67|14159.67|0
1703173500000|2023-12-21 15:45:00|14169|14169|14166.32|14166.32|14172.75|14172.75|14165.07|14165.07|0
1703173800000|2023-12-21 15:50:00|14167.56|14167.56|14175.5|14175.5|14175.5|14175.5|14164.65|14164.65|0
1703174100000|2023-12-21 15:55:00|14176.75|14176.75|14174.25|14174.25|14183.84|14183.84|14174.25|14174.25|0
1703174400000|2023-12-21 16:00:00|14176.75|14176.75|14197.95|14197.95|14201.5|14201.5|14176.75|14176.75|0
1703174700000|2023-12-21 16:05:00|14196.7|14196.7|14194.2|14194.2|14201.5|14201.5|14193.15|14193.15|0
1703175000000|2023-12-21 16:10:00|14197.75|14197.75|14196.17|14196.17|14205.97|14205.97|14190.65|14190.65|0
1703175300000|2023-12-21 16:15:00|14196.99|14196.99|14188.17|14188.17|14197.19|14197.19|14186.92|14186.92|0
1703175600000|2023-12-21 16:20:00|14191.04|14191.04|14193.85|14193.85|14203.94|14203.94|14191.04|14191.04|0
1703175900000|2023-12-21 16:25:00|14196.35|14196.35|14199.39|14199.39|14199.39|14199.39|14192.6|14192.6|0
1703232900000|2023-12-22 08:15:00|14106.29|14106.29|14107.52|14107.52|14107.52|14107.52|14106.29|14106.29|0
1703233200000|2023-12-22 08:20:00|14103.97|14103.97|14089.37|14089.37|14103.97|14103.97|14089.37|14089.37|0
1703233500000|2023-12-22 08:25:00|14084.38|14084.38|14098.41|14098.41|14098.41|14098.41|14084.38|14084.38|0
1703233800000|2023-12-22 08:30:00|14112.6|14112.6|14116.15|14116.15|14116.15|14116.15|14112.6|14112.6|0
1703234100000|2023-12-22 08:35:00|14126.14|14126.14|14089.44|14089.44|14126.14|14126.14|14089.44|14089.44|0
1703234400000|2023-12-22 08:40:00|14091.94|14091.94|14095.69|14095.69|14095.69|14095.69|14091.94|14091.94|0
1703234700000|2023-12-22 08:45:00|14092.14|14092.14|14073.9|14073.9|14092.14|14092.14|14073.9|14073.9|0
1703235000000|2023-12-22 08:50:00|14069.8|14069.8|14067.3|14067.3|14069.8|14069.8|14064.8|14064.8|0
1703235300000|2023-12-22 08:55:00|14068.55|14068.55|14067.3|14067.3|14068.55|14068.55|14064.8|14064.8|0
1703235600000|2023-12-22 09:00:00|14068.55|14068.55|14068.55|14068.55|14068.55|14068.55|14068.55|14068.55|0
1703235900000|2023-12-22 09:05:00|14063.55|14063.55|14073.35|14073.35|14073.35|14073.35|14063.55|14063.55|0
1703236200000|2023-12-22 09:10:00|14072.1|14072.1|14074.6|14074.6|14074.6|14074.6|14072.1|14072.1|0
1703236500000|2023-12-22 09:15:00|14075.85|14075.85|14093.79|14093.79|14093.79|14093.79|14075.85|14075.85|0
1703236800000|2023-12-22 09:20:00|14092.54|14092.54|14093.79|14093.79|14093.79|14093.79|14092.54|14092.54|0
1703237100000|2023-12-22 09:25:00|14090.04|14090.04|14090.04|14090.04|14090.04|14090.04|14088.79|14088.79|0
1703237400000|2023-12-22 09:30:00|14095.04|14095.04|14095.73|14095.73|14098.79|14098.79|14093.92|14093.92|0
1703237700000|2023-12-22 09:35:00|14097.54|14097.54|14102.79|14102.79|14103.7|14103.7|14097.54|14097.54|0
1703238000000|2023-12-22 09:40:00|14099.24|14099.24|14117.05|14117.05|14118.3|14118.3|14099.24|14099.24|0
1703238300000|2023-12-22 09:45:00|14113.5|14113.5|14102.66|14102.66|14113.5|14113.5|14102.66|14102.66|0
1703238600000|2023-12-22 09:50:00|14099.11|14099.11|14102.66|14102.66|14102.66|14102.66|14099.11|14099.11|0
1703238900000|2023-12-22 09:55:00|14099.11|14099.11|14099.11|14099.11|14099.11|14099.11|14099.11|14099.11|0
1703239200000|2023-12-22 10:00:00|14098.21|14098.21|14098.21|14098.21|14098.21|14098.21|14098.21|14098.21|0
1703239500000|2023-12-22 10:05:00|14095.71|14095.71|14112.4|14112.4|14112.4|14112.4|14095.71|14095.71|0
1703239800000|2023-12-22 10:10:00|14111.5|14111.5|14108.59|14108.59|14114|14114|14108.59|14108.59|0
1703240100000|2023-12-22 10:15:00|14111.09|14111.09|14109.84|14109.84|14111.09|14111.09|14109.84|14109.84|0
1703240400000|2023-12-22 10:20:00|14113.45|14113.45|14084.81|14084.81|14113.45|14113.45|14084.81|14084.81|0
1703240700000|2023-12-22 10:25:00|14081.27|14081.27|14092.29|14092.29|14092.29|14092.29|14077.72|14077.72|0
1703241300000|2023-12-22 10:35:00|14088.74|14088.74|14093.14|14093.14|14093.14|14093.14|14086.04|14086.04|0
1703241600000|2023-12-22 10:40:00|14096.69|14096.69|14119.62|14119.62|14119.62|14119.62|14096.69|14096.69|0
1703241900000|2023-12-22 10:45:00|14123.17|14123.17|14123.17|14123.17|14124.41|14124.41|14115.67|14115.67|0
1703242200000|2023-12-22 10:50:00|14119.62|14119.62|14145.02|14145.02|14145.02|14145.02|14119.62|14119.62|0
1703242500000|2023-12-22 10:55:00|14141.48|14141.48|14148.37|14148.37|14155.67|14155.67|14141.48|14141.48|0
1703242800000|2023-12-22 11:00:00|14144.82|14144.82|14138.66|14138.66|14144.82|14144.82|14134.92|14134.92|0
1703243100000|2023-12-22 11:05:00|14136.16|14136.16|14136.16|14136.16|14136.16|14136.16|14136.16|14136.16|0
1703243700000|2023-12-22 11:15:00|14135.26|14135.26|14142.07|14142.07|14142.07|14142.07|14132.76|14132.76|0
1703244000000|2023-12-22 11:20:00|14139.57|14139.57|14139.73|14139.73|14142.03|14142.03|14134.93|14134.93|0
1703244300000|2023-12-22 11:25:00|14140.64|14140.64|14141.89|14141.89|14143.14|14143.14|14140.64|14140.64|0
1703244600000|2023-12-22 11:30:00|14145.63|14145.63|14149.28|14149.28|14149.28|14149.28|14145.63|14145.63|0
1703244900000|2023-12-22 11:35:00|14146.78|14146.78|14136.14|14136.14|14146.78|14146.78|14136.14|14136.14|0
1703245200000|2023-12-22 11:40:00|14132.39|14132.39|14132.39|14132.39|14132.39|14132.39|14132.39|14132.39|0
1703245500000|2023-12-22 11:45:00|14133.29|14133.29|14132.73|14132.73|14138.09|14138.09|14132.73|14132.73|0
1703245800000|2023-12-22 11:50:00|14136.28|14136.28|14135.71|14135.71|14137.51|14137.51|14135.71|14135.71|0
1703246400000|2023-12-22 12:00:00|14133.65|14133.65|14129.9|14129.9|14133.65|14133.65|14129.9|14129.9|0
1703246700000|2023-12-22 12:05:00|14131.96|14131.96|14134.67|14134.67|14134.67|14134.67|14131.96|14131.96|0
1703247000000|2023-12-22 12:10:00|14133.44|14133.44|14149.21|14149.21|14149.21|14149.21|14131.99|14131.99|0
1703247300000|2023-12-22 12:15:00|14150.85|14150.85|14151.67|14151.67|14151.67|14151.67|14148.78|14148.78|0
1703247600000|2023-12-22 12:20:00|14147.92|14147.92|14146.54|14146.54|14147.92|14147.92|14139.24|14139.24|0
1703247900000|2023-12-22 12:25:00|14142.99|14142.99|14157.88|14157.88|14162.19|14162.19|14142.99|14142.99|0
1703664900000|2023-12-27 08:15:00|14193.63|14193.63|14175.29|14175.29|14193.63|14193.63|14175.29|14175.29|0
1703665200000|2023-12-27 08:20:00|14182.38|14182.38|14211.3|14211.3|14211.3|14211.3|14175.29|14175.29|0
1703665500000|2023-12-27 08:25:00|14215.05|14215.05|14254.34|14254.34|14254.34|14254.34|14207.55|14207.55|0
1703665800000|2023-12-27 08:30:00|14250.79|14250.79|14257.38|14257.38|14257.38|14257.38|14243.69|14243.69|0
1703666100000|2023-12-27 08:35:00|14260.93|14260.93|14273.42|14273.42|14273.42|14273.42|14257.38|14257.38|0
1703666400000|2023-12-27 08:40:00|14269.87|14269.87|14255.28|14255.28|14269.87|14269.87|14255.28|14255.28|0
1703666700000|2023-12-27 08:45:00|14265.92|14265.92|14250.77|14250.77|14265.92|14265.92|14250.77|14250.77|0
1703667000000|2023-12-27 08:50:00|14248.96|14248.96|14260.01|14260.01|14260.01|14260.01|14245.21|14245.21|0
1703667300000|2023-12-27 08:55:00|14261.26|14261.26|14283.16|14283.16|14285.66|14285.66|14261.26|14261.26|0
1703667600000|2023-12-27 09:00:00|14286.91|14286.91|14271.56|14271.56|14286.91|14286.91|14271.56|14271.56|0
1703667900000|2023-12-27 09:05:00|14267.81|14267.81|14252.16|14252.16|14267.81|14267.81|14252.16|14252.16|0
1703668200000|2023-12-27 09:10:00|14245.07|14245.07|14239.3|14239.3|14245.07|14245.07|14239.3|14239.3|0
1703668500000|2023-12-27 09:15:00|14238.05|14238.05|14242.44|14242.44|14243.69|14243.69|14238.05|14238.05|0
1703668800000|2023-12-27 09:20:00|14239.94|14239.94|14238.69|14238.69|14239.94|14239.94|14238.69|14238.69|0
1703669100000|2023-12-27 09:25:00|14231.59|14231.59|14229.09|14229.09|14231.59|14231.59|14225.54|14225.54|0
1703669400000|2023-12-27 09:30:00|14232.64|14232.64|14213.65|14213.65|14234.94|14234.94|14206.55|14206.55|0
1703669700000|2023-12-27 09:35:00|14214.9|14214.9|14228.04|14228.04|14229.29|14229.29|14213.65|14213.65|0
1703670000000|2023-12-27 09:40:00|14230.54|14230.54|14233.04|14233.04|14233.04|14233.04|14229.29|14229.29|0
1703670300000|2023-12-27 09:45:00|14236.59|14236.59|14250.29|14250.29|14252.79|14252.79|14236.59|14236.59|0
1703670600000|2023-12-27 09:50:00|14251.54|14251.54|14259.89|14259.89|14259.89|14259.89|14248|14248|0
1703670900000|2023-12-27 09:55:00|14262.39|14262.39|14265.94|14265.94|14265.94|14265.94|14262.39|14262.39|0
1703671200000|2023-12-27 10:00:00|14262.39|14262.39|14264.69|14264.69|14269.49|14269.49|14262.39|14262.39|0
1703671500000|2023-12-27 10:05:00|14271.79|14271.79|14270.74|14270.74|14274.29|14274.29|14270.74|14270.74|0
1703671800000|2023-12-27 10:10:00|14268.24|14268.24|14259.85|14259.85|14268.24|14268.24|14259.85|14259.85|0
1703672100000|2023-12-27 10:15:00|14263.4|14263.4|14271.75|14271.75|14271.75|14271.75|14263.4|14263.4|0
1703672400000|2023-12-27 10:20:00|14273|14273|14275.5|14275.5|14275.5|14275.5|14273|14273|0
1703672700000|2023-12-27 10:25:00|14278|14278|14280.3|14280.3|14280.3|14280.3|14278|14278|0
1703673000000|2023-12-27 10:30:00|14282.6|14282.6|14289.89|14289.89|14291.14|14291.14|14282.6|14282.6|0
1703673300000|2023-12-27 10:35:00|14291.14|14291.14|14295.76|14295.76|14295.76|14295.76|14282.8|14282.8|0
1703673600000|2023-12-27 10:40:00|14298.26|14298.26|14306.78|14306.78|14306.78|14306.78|14293.26|14293.26|0
1703673900000|2023-12-27 10:45:00|14303.23|14303.23|14303.23|14303.23|14306.78|14306.78|14303.23|14303.23|0
1703674200000|2023-12-27 10:50:00|14299.68|14299.68|14299.13|14299.13|14300.38|14300.38|14297.88|14297.88|0
1703674500000|2023-12-27 10:55:00|14295.58|14295.58|14290.37|14290.37|14295.58|14295.58|14289.53|14289.53|0
1703674800000|2023-12-27 11:00:00|14292.18|14292.18|14294.68|14294.68|14294.68|14294.68|14286.13|14286.13|0
1703675100000|2023-12-27 11:05:00|14294.27|14294.27|14287.17|14287.17|14294.27|14294.27|14285.92|14285.92|0
1703675400000|2023-12-27 11:10:00|14294.27|14294.27|14294.27|14294.27|14294.27|14294.27|14294.27|14294.27|0
1703675700000|2023-12-27 11:15:00|14287.17|14287.17|14287.17|14287.17|14287.17|14287.17|14287.17|14287.17|0
1703676000000|2023-12-27 11:20:00|14290.72|14290.72|14294.41|14294.41|14297.81|14297.81|14290.72|14290.72|0
1703676300000|2023-12-27 11:25:00|14296.91|14296.91|14295.66|14295.66|14296.91|14296.91|14295.66|14295.66|0
1703676600000|2023-12-27 11:30:00|14294.41|14294.41|14287.76|14287.76|14294.41|14294.41|14287.76|14287.76|0
1703677200000|2023-12-27 11:40:00|14282.76|14282.76|14286.51|14286.51|14287.76|14287.76|14280.46|14280.46|0
1703677500000|2023-12-27 11:45:00|14282.96|14282.96|14282.76|14282.76|14297.16|14297.16|14282.76|14282.76|0
1703677800000|2023-12-27 11:50:00|14286.31|14286.31|14290.94|14290.94|14294.66|14294.66|14286.31|14286.31|0
1703678100000|2023-12-27 11:55:00|14294.49|14294.49|14292.68|14292.68|14294.49|14294.49|14292.68|14292.68|0
1703678400000|2023-12-27 12:00:00|14296.23|14296.23|14284.34|14284.34|14296.23|14296.23|14284.34|14284.34|0
1703678700000|2023-12-27 12:05:00|14283.09|14283.09|14283.09|14283.09|14283.09|14283.09|14283.09|14283.09|0
1703679000000|2023-12-27 12:10:00|14280.59|14280.59|14269.94|14269.94|14280.59|14280.59|14269.94|14269.94|0
1703679300000|2023-12-27 12:15:00|14273.49|14273.49|14276.84|14276.84|14280.59|14280.59|14273.49|14273.49|0
1703679900000|2023-12-27 12:25:00|14266.19|14266.19|14272.24|14272.24|14272.24|14272.24|14266.19|14266.19|0
1703680200000|2023-12-27 12:30:00|14275.79|14275.79|14278.29|14278.29|14279.54|14279.54|14275.79|14275.79|0
1703680500000|2023-12-27 12:35:00|14274.74|14274.74|14274.74|14274.74|14274.74|14274.74|14271.19|14271.19|0
1703680800000|2023-12-27 12:40:00|14267.64|14267.64|14266.4|14266.4|14267.64|14267.64|14263.9|14263.9|0
1703681100000|2023-12-27 12:45:00|14267.64|14267.64|14269.94|14269.94|14269.94|14269.94|14266.4|14266.4|0
1703681400000|2023-12-27 12:50:00|14271.19|14271.19|14265.49|14265.49|14271.19|14271.19|14265.49|14265.49|0
1703681700000|2023-12-27 12:55:00|14262.99|14262.99|14262.99|14262.99|14262.99|14262.99|14262.99|14262.99|0
1703682000000|2023-12-27 13:00:00|14266.54|14266.54|14269.04|14269.04|14270.29|14270.29|14266.54|14266.54|0
1703682300000|2023-12-27 13:05:00|14268.22|14268.22|14263.62|14263.62|14269.47|14269.47|14262.37|14262.37|0
1703682600000|2023-12-27 13:10:00|14267.17|14267.17|14267.17|14267.17|14267.17|14267.17|14267.17|14267.17|0
1703682900000|2023-12-27 13:15:00|14268.42|14268.42|14267.17|14267.17|14268.42|14268.42|14267.17|14267.17|0
1703683200000|2023-12-27 13:20:00|14270.72|14270.72|14266.17|14266.17|14270.72|14270.72|14266.17|14266.17|0
1703683500000|2023-12-27 13:25:00|14269.71|14269.71|14273.26|14273.26|14273.26|14273.26|14269.71|14269.71|0
1703683800000|2023-12-27 13:30:00|14277.01|14277.01|14280.76|14280.76|14280.76|14280.76|14277.01|14277.01|0
1703684100000|2023-12-27 13:35:00|14279.51|14279.51|14280.56|14280.56|14283.06|14283.06|14279.51|14279.51|0
1703684400000|2023-12-27 13:40:00|14269.92|14269.92|14272.97|14272.97|14274.22|14274.22|14265.12|14265.12|0
1703684700000|2023-12-27 13:45:00|14277.77|14277.77|14271.72|14271.72|14277.77|14277.77|14271.72|14271.72|0
1703685000000|2023-12-27 13:50:00|14270.82|14270.82|14265.46|14265.46|14270.82|14270.82|14265.46|14265.46|0
1703685300000|2023-12-27 13:55:00|14269.01|14269.01|14261.91|14261.91|14269.01|14269.01|14254.82|14254.82|0
1703685600000|2023-12-27 14:00:00|14260.68|14260.68|14244.44|14244.44|14260.68|14260.68|14244.44|14244.44|0
1703685900000|2023-12-27 14:05:00|14230.69|14230.69|14229.19|14229.19|14230.69|14230.69|14223.59|14223.59|0
1703686200000|2023-12-27 14:10:00|14225.65|14225.65|14228.15|14228.15|14230.64|14230.64|14225.65|14225.65|0
1703686500000|2023-12-27 14:15:00|14230.64|14230.64|14225.85|14225.85|14231.89|14231.89|14225.85|14225.85|0
1703686800000|2023-12-27 14:20:00|14231.89|14231.89|14241.29|14241.29|14242.54|14242.54|14231.69|14231.69|0
1703687100000|2023-12-27 14:25:00|14244.84|14244.84|14241.29|14241.29|14244.84|14244.84|14241.29|14241.29|0
1703687400000|2023-12-27 14:30:00|14244.84|14244.84|14252.76|14252.76|14271.33|14271.33|14244.84|14244.84|0
1703687700000|2023-12-27 14:35:00|14249.21|14249.21|14262.35|14262.35|14262.35|14262.35|14249.21|14249.21|0
1703688000000|2023-12-27 14:40:00|14255.26|14255.26|14246.5|14246.5|14255.26|14255.26|14246.5|14246.5|0
1703688300000|2023-12-27 14:45:00|14242.95|14242.95|14239.4|14239.4|14242.95|14242.95|14235.85|14235.85|0
1703688600000|2023-12-27 14:50:00|14235.85|14235.85|14235.67|14235.67|14241.72|14241.72|14234.62|14234.62|0
1703688900000|2023-12-27 14:55:00|14232.12|14232.12|14223.7|14223.7|14234.62|14234.62|14220.16|14220.16|0
1703689200000|2023-12-27 15:00:00|14224.95|14224.95|14233.3|14233.3|14233.3|14233.3|14224.95|14224.95|0
1703689500000|2023-12-27 15:05:00|14236.17|14236.17|14244.84|14244.84|14247.82|14247.82|14236.17|14236.17|0
1703689800000|2023-12-27 15:10:00|14255.48|14255.48|14262.78|14262.78|14262.78|14262.78|14255.48|14255.48|0
1703690100000|2023-12-27 15:15:00|14260.28|14260.28|14243.59|14243.59|14260.28|14260.28|14243.59|14243.59|0
1703690400000|2023-12-27 15:20:00|14240.04|14240.04|14247.07|14247.07|14247.07|14247.07|14238.23|14238.23|0
1703690700000|2023-12-27 15:25:00|14251.87|14251.87|14251.87|14251.87|14251.87|14251.87|14251.87|14251.87|0
1703691000000|2023-12-27 15:30:00|14248.32|14248.32|14261.86|14261.86|14263.31|14263.31|14248.32|14248.32|0
1703691300000|2023-12-27 15:35:00|14259.36|14259.36|14260.61|14260.61|14261.86|14261.86|14259.36|14259.36|0
1703691600000|2023-12-27 15:40:00|14261.86|14261.86|14249.9|14249.9|14261.86|14261.86|14249.9|14249.9|0
1703691900000|2023-12-27 15:45:00|14248.65|14248.65|14242.77|14242.77|14250.46|14250.46|14242.77|14242.77|0
1703692200000|2023-12-27 15:50:00|14245.27|14245.27|14246.52|14246.52|14246.52|14246.52|14245.27|14245.27|0
1703692500000|2023-12-27 15:55:00|14249.02|14249.02|14246.52|14246.52|14249.02|14249.02|14246.52|14246.52|0
1703692800000|2023-12-27 16:00:00|14250.07|14250.07|14238.66|14238.66|14250.07|14250.07|14238.66|14238.66|0
1703693100000|2023-12-27 16:05:00|14239.91|14239.91|14232.82|14232.82|14241.16|14241.16|14232.82|14232.82|0
1703693400000|2023-12-27 16:10:00|14229.27|14229.27|14253.08|14253.08|14253.08|14253.08|14228.02|14228.02|0
1703693700000|2023-12-27 16:15:00|14251.83|14251.83|14258.63|14258.63|14265.73|14265.73|14251.83|14251.83|0
1703694000000|2023-12-27 16:20:00|14262.18|14262.18|14271.28|14271.28|14271.28|14271.28|14262.18|14262.18|0
1703694300000|2023-12-27 16:25:00|14270.03|14270.03|14292.35|14292.35|14292.35|14292.35|14270.03|14270.03|0
1703751300000|2023-12-28 08:15:00|14381.32|14381.32|14376.09|14376.09|14392.36|14392.36|14365.44|14365.44|0
1703751600000|2023-12-28 08:20:00|14372.47|14372.47|14361.56|14361.56|14372.47|14372.47|14358.01|14358.01|0
1703751900000|2023-12-28 08:25:00|14365.1|14365.1|14365.1|14365.1|14365.1|14365.1|14365.1|14365.1|0
1703752200000|2023-12-28 08:30:00|14363.86|14363.86|14357.81|14357.81|14368.65|14368.65|14357.81|14357.81|0
1703752500000|2023-12-28 08:35:00|14359.06|14359.06|14352.25|14352.25|14360.31|14360.31|14352.25|14352.25|0
1703752800000|2023-12-28 08:40:00|14345.15|14345.15|14338.91|14338.91|14345.15|14345.15|14338.91|14338.91|0
1703753100000|2023-12-28 08:45:00|14342.45|14342.45|14337.66|14337.66|14346.2|14346.2|14337.66|14337.66|0
1703753400000|2023-12-28 08:50:00|14335.85|14335.85|14314.36|14314.36|14338.35|14338.35|14313.31|14313.31|0
1703753700000|2023-12-28 08:55:00|14307.26|14307.26|14297.86|14297.86|14307.26|14307.26|14294.31|14294.31|0
1703754000000|2023-12-28 09:00:00|14295.36|14295.36|14297.66|14297.66|14298.91|14298.91|14295.36|14295.36|0
1703754300000|2023-12-28 09:05:00|14294.05|14294.05|14297.94|14297.94|14297.94|14297.94|14288|14288|0
1703754600000|2023-12-28 09:10:00|14294.39|14294.39|14293.34|14293.34|14294.39|14294.39|14290.84|14290.84|0
1703754900000|2023-12-28 09:15:00|14289.79|14289.79|14289.79|14289.79|14289.79|14289.79|14289.79|14289.79|0
1703755200000|2023-12-28 09:20:00|14284.8|14284.8|14274.85|14274.85|14285.7|14285.7|14274.85|14274.85|0
1703755500000|2023-12-28 09:25:00|14277.35|14277.35|14279.85|14279.85|14279.85|14279.85|14276.1|14276.1|0
1703755800000|2023-12-28 09:30:00|14278.6|14278.6|14289.79|14289.79|14289.79|14289.79|14276.79|14276.79|0
1703756100000|2023-12-28 09:35:00|14292.29|14292.29|14276.55|14276.55|14293.54|14293.54|14268.2|14268.2|0
1703756400000|2023-12-28 09:40:00|14269.45|14269.45|14267.64|14267.64|14269.45|14269.45|14266.39|14266.39|0
1703756700000|2023-12-28 09:45:00|14268.89|14268.89|14266.59|14266.59|14268.89|14268.89|14264.1|14264.1|0
1703757000000|2023-12-28 09:50:00|14264.79|14264.79|14264.79|14264.79|14264.79|14264.79|14264.79|14264.79|0
1703757300000|2023-12-28 09:55:00|14268.34|14268.34|14259.59|14259.59|14268.34|14268.34|14259.59|14259.59|0
1703757600000|2023-12-28 10:00:00|14257.09|14257.09|14275.56|14275.56|14275.97|14275.97|14257.09|14257.09|0
1703757900000|2023-12-28 10:05:00|14278.06|14278.06|14279.31|14279.31|14279.31|14279.31|14275.56|14275.56|0
1703758200000|2023-12-28 10:10:00|14280.56|14280.56|14276.81|14276.81|14280.56|14280.56|14276.81|14276.81|0
1703758500000|2023-12-28 10:15:00|14279.31|14279.31|14281.68|14281.68|14281.68|14281.68|14274.31|14274.31|0
1703758800000|2023-12-28 10:20:00|14274.58|14274.58|14276.88|14276.88|14278.13|14278.13|14274.58|14274.58|0
1703759100000|2023-12-28 10:25:00|14279.38|14279.38|14267.97|14267.97|14279.38|14279.38|14267.97|14267.97|0
1703759400000|2023-12-28 10:30:00|14270.47|14270.47|14290.06|14290.06|14292.52|14292.52|14269.22|14269.22|0
1703759700000|2023-12-28 10:35:00|14291.31|14291.31|14292.7|14292.7|14295.76|14295.76|14291.31|14291.31|0
1703760000000|2023-12-28 10:40:00|14289.15|14289.15|14282.06|14282.06|14289.15|14289.15|14280.81|14280.81|0
1703760300000|2023-12-28 10:45:00|14283.31|14283.31|14287|14287|14291.93|14291.93|14283.31|14283.31|0
1703760600000|2023-12-28 10:50:00|14285.75|14285.75|14282.2|14282.2|14285.75|14285.75|14282.2|14282.2|0
1703760900000|2023-12-28 10:55:00|14275.11|14275.11|14279.9|14279.9|14281.15|14281.15|14273.86|14273.86|0
1703761200000|2023-12-28 11:00:00|14281.15|14281.15|14288.25|14288.25|14288.25|14288.25|14281.15|14281.15|0
1703761500000|2023-12-28 11:05:00|14290.75|14290.75|14290.75|14290.75|14293.25|14293.25|14290.75|14290.75|0
1703761800000|2023-12-28 11:10:00|14289.85|14289.85|14289.5|14289.5|14290.75|14290.75|14288.25|14288.25|0
1703762100000|2023-12-28 11:15:00|14290.75|14290.75|14287.2|14287.2|14290.75|14290.75|14285.95|14285.95|0
1703762400000|2023-12-28 11:20:00|14285.95|14285.95|14284.7|14284.7|14285.95|14285.95|14284.7|14284.7|0
1703762700000|2023-12-28 11:25:00|14277.61|14277.61|14287.02|14287.02|14287.37|14287.37|14273.86|14273.86|0
1703763000000|2023-12-28 11:30:00|14284.52|14284.52|14274.55|14274.55|14284.52|14284.52|14274.55|14274.55|0
1703763300000|2023-12-28 11:35:00|14275.8|14275.8|14271.15|14271.15|14275.8|14275.8|14271.15|14271.15|0
1703763600000|2023-12-28 11:40:00|14267.6|14267.6|14261.55|14261.55|14272.4|14272.4|14259.05|14259.05|0
1703763900000|2023-12-28 11:45:00|14258|14258|14253.2|14253.2|14258|14258|14253.2|14253.2|0
1703764500000|2023-12-28 11:55:00|14250.71|14250.71|14245.15|14245.15|14250.71|14250.71|14245.15|14245.15|0
1703764800000|2023-12-28 12:00:00|14246.96|14246.96|14255.72|14255.72|14256.97|14256.97|14246.96|14246.96|0
1703765100000|2023-12-28 12:05:00|14256.62|14256.62|14252.51|14252.51|14256.62|14256.62|14252.51|14252.51|0
1703765400000|2023-12-28 12:10:00|14250.01|14250.01|14245.42|14245.42|14255.01|14255.01|14245.42|14245.42|0
1703765700000|2023-12-28 12:15:00|14243.61|14243.61|14249.66|14249.66|14249.66|14249.66|14243.61|14243.61|0
1703766000000|2023-12-28 12:20:00|14248.41|14248.41|14247.16|14247.16|14248.41|14248.41|14247.16|14247.16|0
1703766300000|2023-12-28 12:25:00|14245.91|14245.91|14245.91|14245.91|14245.91|14245.91|14245.91|14245.91|0
1703766600000|2023-12-28 12:30:00|14242.16|14242.16|14240.35|14240.35|14242.16|14242.16|14239.1|14239.1|0
1703766900000|2023-12-28 12:35:00|14233.25|14233.25|14230.75|14230.75|14233.25|14233.25|14230.75|14230.75|0
1703767200000|2023-12-28 12:40:00|14229.5|14229.5|14230.75|14230.75|14230.75|14230.75|14229.5|14229.5|0
1703767500000|2023-12-28 12:45:00|14232|14232|14235.88|14235.88|14235.88|14235.88|14230.88|14230.88|0
1703767800000|2023-12-28 12:50:00|14238.38|14238.38|14235.08|14235.08|14238.38|14238.38|14235.08|14235.08|0
1703768100000|2023-12-28 12:55:00|14231.53|14231.53|14231.53|14231.53|14231.53|14231.53|14231.53|14231.53|0
1703768400000|2023-12-28 13:00:00|14232.78|14232.78|14242.58|14242.58|14243.83|14243.83|14232.78|14232.78|0
1703768700000|2023-12-28 13:05:00|14239.03|14239.03|14237.78|14237.78|14239.03|14239.03|14237.78|14237.78|0
1703769000000|2023-12-28 13:10:00|14241.33|14241.33|14241.87|14241.87|14241.87|14241.87|14237.78|14237.78|0
1703769300000|2023-12-28 13:15:00|14243.12|14243.12|14251.47|14251.47|14251.47|14251.47|14243.12|14243.12|0
1703769600000|2023-12-28 13:20:00|14252.72|14252.72|14247.72|14247.72|14252.72|14252.72|14247.72|14247.72|0
1703769900000|2023-12-28 13:25:00|14249.77|14249.77|14259.57|14259.57|14259.57|14259.57|14246.22|14246.22|0
1703770200000|2023-12-28 13:30:00|14256.02|14256.02|14237.47|14237.47|14259.77|14259.77|14230.21|14230.21|0
1703770500000|2023-12-28 13:35:00|14241.02|14241.02|14241.02|14241.02|14241.02|14241.02|14241.02|14241.02|0
1703770800000|2023-12-28 13:40:00|14239.77|14239.77|14244.56|14244.56|14245.81|14245.81|14238.52|14238.52|0
1703771100000|2023-12-28 13:45:00|14242.07|14242.07|14244.91|14244.91|14246.16|14246.16|14241.16|14241.16|0
1703771400000|2023-12-28 13:50:00|14237.81|14237.81|14235.31|14235.31|14237.81|14237.81|14235.31|14235.31|0
1703771700000|2023-12-28 13:55:00|14241.36|14241.36|14242.41|14242.41|14246.16|14246.16|14241.36|14241.36|0
1703772000000|2023-12-28 14:00:00|14243.66|14243.66|14242.61|14242.61|14244.91|14244.91|14241.36|14241.36|0
1703772300000|2023-12-28 14:05:00|14240.15|14240.15|14243.9|14243.9|14243.9|14243.9|14240.15|14240.15|0
1703772600000|2023-12-28 14:10:00|14241.4|14241.4|14245.15|14245.15|14245.15|14245.15|14241.4|14241.4|0
1703772900000|2023-12-28 14:15:00|14246.4|14246.4|14248.7|14248.7|14248.7|14248.7|14245.15|14245.15|0
1703773200000|2023-12-28 14:20:00|14252.24|14252.24|14255.79|14255.79|14255.79|14255.79|14252.24|14252.24|0
1703773500000|2023-12-28 14:25:00|14253.29|14253.29|14249.74|14249.74|14253.29|14253.29|14248.49|14248.49|0
1703773800000|2023-12-28 14:30:00|14251.55|14251.55|14262.32|14262.32|14276.03|14276.03|14250.65|14250.65|0
1703774100000|2023-12-28 14:35:00|14258.77|14258.77|14244.37|14244.37|14258.77|14258.77|14243.12|14243.12|0
1703774400000|2023-12-28 14:40:00|14245.62|14245.62|14241.38|14241.38|14246.18|14246.18|14238.88|14238.88|0
1703774700000|2023-12-28 14:45:00|14244.93|14244.93|14258.42|14258.42|14258.42|14258.42|14244.93|14244.93|0
1703775000000|2023-12-28 14:50:00|14261.97|14261.97|14252.59|14252.59|14264.47|14264.47|14248.83|14248.83|0
1703775300000|2023-12-28 14:55:00|14256.14|14256.14|14261.28|14261.28|14263.78|14263.78|14256.14|14256.14|0
1703775600000|2023-12-28 15:00:00|14264|14264|14260.45|14260.45|14267.05|14267.05|14256.7|14256.7|0
1703775900000|2023-12-28 15:05:00|14259.54|14259.54|14277.34|14277.34|14277.34|14277.34|14259.54|14259.54|0
1703776200000|2023-12-28 15:10:00|14273.79|14273.79|14272.54|14272.54|14273.79|14273.79|14272.54|14272.54|0
1703776500000|2023-12-28 15:15:00|14276.09|14276.09|14273.79|14273.79|14278.59|14278.59|14272.54|14272.54|0
1703776800000|2023-12-28 15:20:00|14277.34|14277.34|14278.08|14278.08|14283.39|14283.39|14276.83|14276.83|0
1703777100000|2023-12-28 15:25:00|14279.33|14279.33|14273.28|14273.28|14282.88|14282.88|14269.53|14269.53|0
1703777400000|2023-12-28 15:30:00|14274.53|14274.53|14273.28|14273.28|14278.08|14278.08|14270.78|14270.78|0
1703777700000|2023-12-28 15:35:00|14272.03|14272.03|14274.96|14274.96|14274.96|14274.96|14267.23|14267.23|0
1703778000000|2023-12-28 15:40:00|14276.21|14276.21|14270.16|14270.16|14276.21|14276.21|14268.91|14268.91|0
1703778300000|2023-12-28 15:45:00|14266.61|14266.61|14266.27|14266.27|14266.61|14266.61|14262.72|14262.72|0
1703778600000|2023-12-28 15:50:00|14267.52|14267.52|14272.32|14272.32|14272.32|14272.32|14267.52|14267.52|0
1703778900000|2023-12-28 15:55:00|14269.82|14269.82|14261.2|14261.2|14269.82|14269.82|14261.2|14261.2|0
1703779200000|2023-12-28 16:00:00|14262.03|14262.03|14260.24|14260.24|14263.29|14263.29|14257.04|14257.04|0
1703779500000|2023-12-28 16:05:00|14257.74|14257.74|14258.08|14258.08|14258.08|14258.08|14255.24|14255.24|0
1703779800000|2023-12-28 16:10:00|14256.83|14256.83|14240.43|14240.43|14256.83|14256.83|14233.13|14233.13|0
1703780100000|2023-12-28 16:15:00|14236.88|14236.88|14244.85|14244.85|14244.85|14244.85|14233.15|14233.15|0
1703780400000|2023-12-28 16:20:00|14243.6|14243.6|14256.6|14256.6|14259.1|14259.1|14243.6|14243.6|0
1703780700000|2023-12-28 16:25:00|14257.85|14257.85|14259|14259|14259.66|14259.66|14254.21|14254.21|0
1703837700000|2023-12-29 08:15:00|14275.05|14275.05|14288.6|14288.6|14295.7|14295.7|14275.05|14275.05|0
1703838000000|2023-12-29 08:20:00|14286.1|14286.1|14284.85|14284.85|14286.1|14286.1|14283.6|14283.6|0
1703838300000|2023-12-29 08:25:00|14283.6|14283.6|14283.4|14283.4|14287.15|14287.15|14283.4|14283.4|0
1703838600000|2023-12-29 08:30:00|14279.65|14279.65|14272.5|14272.5|14283.2|14283.2|14270.04|14270.04|0
1703838900000|2023-12-29 08:35:00|14267.51|14267.51|14262.53|14262.53|14267.51|14267.51|14262.51|14262.51|0
1703839200000|2023-12-29 08:40:00|14260.03|14260.03|14262.53|14262.53|14262.53|14262.53|14260.03|14260.03|0
1703839500000|2023-12-29 08:45:00|14244.78|14244.78|14239.19|14239.19|14247.28|14247.28|14239.19|14239.19|0
1703839800000|2023-12-29 08:50:00|14235.64|14235.64|14239.39|14239.39|14239.39|14239.39|14235.64|14235.64|0
1703840100000|2023-12-29 08:55:00|14242.94|14242.94|14256.08|14256.08|14256.08|14256.08|14242.94|14242.94|0
1703840400000|2023-12-29 09:00:00|14259.63|14259.63|14258.38|14258.38|14260.88|14260.88|14258.38|14258.38|0
1703840700000|2023-12-29 09:05:00|14260.19|14260.19|14259.07|14259.07|14262.69|14262.69|14259.07|14259.07|0
1703841300000|2023-12-29 09:15:00|14266.17|14266.17|14275.52|14275.52|14275.52|14275.52|14266.17|14266.17|0
1703841600000|2023-12-29 09:20:00|14276.77|14276.77|14283.23|14283.23|14283.23|14283.23|14273.22|14273.22|0
1703841900000|2023-12-29 09:25:00|14281.98|14281.98|14291.58|14291.58|14291.58|14291.58|14281.98|14281.98|0
1703842200000|2023-12-29 09:30:00|14292.83|14292.83|14301.38|14301.38|14301.38|14301.38|14292.83|14292.83|0
1703842500000|2023-12-29 09:35:00|14302.63|14302.63|14306.17|14306.17|14313.27|14313.27|14302.63|14302.63|0
1703842800000|2023-12-29 09:40:00|14304.92|14304.92|14299.25|14299.25|14304.92|14304.92|14297.83|14297.83|0
1703843100000|2023-12-29 09:45:00|14297.44|14297.44|14298.69|14298.69|14298.69|14298.69|14297.44|14297.44|0
1703843400000|2023-12-29 09:50:00|14299.94|14299.94|14303.69|14303.69|14307.24|14307.24|14299.94|14299.94|0
1703843700000|2023-12-29 09:55:00|14301.19|14301.19|14301.19|14301.19|14301.19|14301.19|14301.19|14301.19|0
1703844000000|2023-12-29 10:00:00|14297.64|14297.64|14304.78|14304.78|14310.99|14310.99|14297.64|14297.64|0
1703844300000|2023-12-29 10:05:00|14308.32|14308.32|14311.87|14311.87|14311.87|14311.87|14308.32|14308.32|0
1703844600000|2023-12-29 10:10:00|14308.32|14308.32|14308.32|14308.32|14308.32|14308.32|14308.32|14308.32|0
1703844900000|2023-12-29 10:15:00|14305.86|14305.86|14303.92|14303.92|14314.77|14314.77|14303.92|14303.92|0
1703845200000|2023-12-29 10:20:00|14302.11|14302.11|14300.47|14300.47|14302.11|14302.11|14300.47|14300.47|0
1703845500000|2023-12-29 10:25:00|14302.97|14302.97|14296.92|14296.92|14302.97|14302.97|14296.92|14296.92|0
1703845800000|2023-12-29 10:30:00|14300.47|14300.47|14299.22|14299.22|14302.97|14302.97|14299.22|14299.22|0
1703846100000|2023-12-29 10:35:00|14295.67|14295.67|14292.12|14292.12|14295.67|14295.67|14292.12|14292.12|0
1703846400000|2023-12-29 10:40:00|14293.37|14293.37|14282.73|14282.73|14293.37|14293.37|14282.73|14282.73|0
1703846700000|2023-12-29 10:45:00|14280.23|14280.23|14281.18|14281.18|14281.18|14281.18|14275.43|14275.43|0
1703847000000|2023-12-29 10:50:00|14277.63|14277.63|14280.13|14280.13|14280.13|14280.13|14277.63|14277.63|0
1703847300000|2023-12-29 10:55:00|14282.63|14282.63|14283.53|14283.53|14283.53|14283.53|14282.63|14282.63|0
1703847600000|2023-12-29 11:00:00|14284.78|14284.78|14289.58|14289.58|14290.83|14290.83|14284.78|14284.78|0
1703847900000|2023-12-29 11:05:00|14293.13|14293.13|14293.13|14293.13|14293.13|14293.13|14293.13|14293.13|0
1703848200000|2023-12-29 11:10:00|14294.38|14294.38|14290.63|14290.63|14294.38|14294.38|14290.63|14290.63|0
1703848500000|2023-12-29 11:15:00|14289.38|14289.38|14290.63|14290.63|14290.63|14290.63|14289.38|14289.38|0
1703848800000|2023-12-29 11:20:00|14301.27|14301.27|14293.27|14293.27|14302.18|14302.18|14293.27|14293.27|0
1703849100000|2023-12-29 11:25:00|14294.52|14294.52|14287.43|14287.43|14294.52|14294.52|14287.43|14287.43|0
1703849400000|2023-12-29 11:30:00|14283.88|14283.88|14285.69|14285.69|14285.69|14285.69|14282.97|14282.97|0
1703849700000|2023-12-29 11:35:00|14289.43|14289.43|14298.34|14298.34|14298.34|14298.34|14289.43|14289.43|0
1703850300000|2023-12-29 11:45:00|14300.84|14300.84|14301.28|14301.28|14306.28|14306.28|14300.02|14300.02|0
1703850600000|2023-12-29 11:50:00|14297.73|14297.73|14297.73|14297.73|14297.73|14297.73|14297.73|14297.73|0
1703850900000|2023-12-29 11:55:00|14296.83|14296.83|14297.09|14297.09|14297.09|14297.09|14293.54|14293.54|0
1703851200000|2023-12-29 12:00:00|14294.59|14294.59|14285.14|14285.14|14294.59|14294.59|14285.14|14285.14|0
1703851500000|2023-12-29 12:05:00|14281.59|14281.59|14281.59|14281.59|14281.59|14281.59|14281.59|14281.59|0
1703851800000|2023-12-29 12:10:00|14278.05|14278.05|14284.3|14284.3|14284.3|14284.3|14275.55|14275.55|0
1703852100000|2023-12-29 12:15:00|14287.85|14287.85|14285.21|14285.21|14287.85|14287.85|14284.3|14284.3|0
1703852400000|2023-12-29 12:20:00|14283.96|14283.96|14293.76|14293.76|14300.22|14300.22|14282.71|14282.71|0
1703852700000|2023-12-29 12:25:00|14292.51|14292.51|14300.98|14300.98|14303.48|14303.48|14285.91|14285.91|0
1704183300000|2024-01-02 08:15:00|14308.89|14308.89|14306.39|14306.39|14308.89|14308.89|14303.89|14303.89|0
1704183600000|2024-01-02 08:20:00|14303.68|14303.68|14301.87|14301.87|14303.68|14303.68|14301.87|14301.87|0
1704183900000|2024-01-02 08:25:00|14291.23|14291.23|14289.98|14289.98|14291.23|14291.23|14285.18|14285.18|0
1704184200000|2024-01-02 08:30:00|14292.48|14292.48|14315.91|14315.91|14323|14323|14287.12|14287.12|0
1704184500000|2024-01-02 08:35:00|14319.46|14319.46|14309.66|14309.66|14319.46|14319.46|14301.31|14301.31|0
1704184800000|2024-01-02 08:40:00|14306.38|14306.38|14299.28|14299.28|14306.38|14306.38|14299.28|14299.28|0
1704185100000|2024-01-02 08:45:00|14298.03|14298.03|14309.08|14309.08|14309.08|14309.08|14294.48|14294.48|0
1704185400000|2024-01-02 08:50:00|14305.53|14305.53|14295.93|14295.93|14305.53|14305.53|14295.93|14295.93|0
1704185700000|2024-01-02 08:55:00|14299.48|14299.48|14299.48|14299.48|14299.48|14299.48|14299.48|14299.48|0
1704186000000|2024-01-02 09:00:00|14300.73|14300.73|14301.98|14301.98|14304.48|14304.48|14300.73|14300.73|0
1704186300000|2024-01-02 09:05:00|14298.43|14298.43|14297.53|14297.53|14298.43|14298.43|14296.62|14296.62|0
1704186600000|2024-01-02 09:10:00|14296.28|14296.28|14284.18|14284.18|14296.28|14296.28|14284.18|14284.18|0
1704186900000|2024-01-02 09:15:00|14282.93|14282.93|14253.93|14253.93|14282.93|14282.93|14253.93|14253.93|0
1704187200000|2024-01-02 09:20:00|14244.9|14244.9|14242.44|14242.44|14244.9|14244.9|14242.44|14242.44|0
1704187500000|2024-01-02 09:25:00|14241.19|14241.19|14242.97|14242.97|14242.97|14242.97|14230.47|14230.47|0
1704187800000|2024-01-02 09:30:00|14244.22|14244.22|14235.47|14235.47|14246.72|14246.72|14235.47|14235.47|0
1704188100000|2024-01-02 09:35:00|14224.83|14224.83|14219.83|14219.83|14224.83|14224.83|14219.83|14219.83|0
1704188400000|2024-01-02 09:40:00|14218.92|14218.92|14225.46|14225.46|14229.01|14229.01|14213.57|14213.57|0
1704188700000|2024-01-02 09:45:00|14229.01|14229.01|14218.36|14218.36|14229.01|14229.01|14218.36|14218.36|0
1704189000000|2024-01-02 09:50:00|14221.91|14221.91|14221.91|14221.91|14221.91|14221.91|14221.91|14221.91|0
1704189300000|2024-01-02 09:55:00|14213.29|14213.29|14235.73|14235.73|14236.64|14236.64|14213.29|14213.29|0
1704189600000|2024-01-02 10:00:00|14228.64|14228.64|14223.64|14223.64|14228.64|14228.64|14223.64|14223.64|0
1704189900000|2024-01-02 10:05:00|14220.09|14220.09|14217.79|14217.79|14223.84|14223.84|14217.79|14217.79|0
1704190200000|2024-01-02 10:10:00|14215.29|14215.29|14208.19|14208.19|14215.29|14215.29|14208.19|14208.19|0
1704190500000|2024-01-02 10:15:00|14204.65|14204.65|14212.99|14212.99|14212.99|14212.99|14204.65|14204.65|0
1704190800000|2024-01-02 10:20:00|14209.44|14209.44|14205.9|14205.9|14209.44|14209.44|14205.9|14205.9|0
1704191100000|2024-01-02 10:25:00|14202.15|14202.15|14190.62|14190.62|14202.15|14202.15|14190.62|14190.62|0
1704191400000|2024-01-02 10:30:00|14185.62|14185.62|14184.37|14184.37|14185.62|14185.62|14184.37|14184.37|0
1704191700000|2024-01-02 10:35:00|14180.62|14180.62|14183.12|14183.12|14183.12|14183.12|14180.62|14180.62|0
1704192000000|2024-01-02 10:40:00|14185.62|14185.62|14182.07|14182.07|14185.62|14185.62|14182.07|14182.07|0
1704192300000|2024-01-02 10:45:00|14178.32|14178.32|14195.98|14195.98|14195.98|14195.98|14178.32|14178.32|0
1704192600000|2024-01-02 10:50:00|14196.4|14196.4|14195.7|14195.7|14198.2|14198.2|14192.16|14192.16|0
1704192900000|2024-01-02 10:55:00|14196.95|14196.95|14188.05|14188.05|14196.95|14196.95|14188.05|14188.05|0
1704193200000|2024-01-02 11:00:00|14184.5|14184.5|14188.95|14188.95|14191.67|14191.67|14184.5|14184.5|0
1704193500000|2024-01-02 11:05:00|14190.2|14190.2|14185.75|14185.75|14190.2|14190.2|14182.2|14182.2|0
1704193800000|2024-01-02 11:10:00|14188.25|14188.25|14192|14192|14195.55|14195.55|14188.25|14188.25|0
1704194100000|2024-01-02 11:15:00|14193.25|14193.25|14190.95|14190.95|14194.5|14194.5|14189.7|14189.7|0
1704194400000|2024-01-02 11:20:00|14187.4|14187.4|14183.65|14183.65|14187.4|14187.4|14183.65|14183.65|0
1704194700000|2024-01-02 11:25:00|14179.9|14179.9|14170.31|14170.31|14192.4|14192.4|14170.31|14170.31|0
1704195000000|2024-01-02 11:30:00|14163.21|14163.21|14139.62|14139.62|14163.21|14163.21|14135.1|14135.1|0
1704195300000|2024-01-02 11:35:00|14134.62|14134.62|14119.32|14119.32|14134.62|14134.62|14119.32|14119.32|0
1704195600000|2024-01-02 11:40:00|14115.57|14115.57|14113.27|14113.27|14116.82|14116.82|14113.27|14113.27|0
1704195900000|2024-01-02 11:45:00|14109.72|14109.72|14112.22|14112.22|14112.22|14112.22|14105.98|14105.98|0
1704196200000|2024-01-02 11:50:00|14115.77|14115.77|14115.77|14115.77|14115.77|14115.77|14115.77|14115.77|0
1704196500000|2024-01-02 11:55:00|14117.02|14117.02|14120.77|14120.77|14120.77|14120.77|14117.02|14117.02|0
1704196800000|2024-01-02 12:00:00|14119.87|14119.87|14120.51|14120.51|14120.51|14120.51|14114.27|14114.27|0
1704197100000|2024-01-02 12:05:00|14123.01|14123.01|14118.01|14118.01|14123.01|14123.01|14118.01|14118.01|0
1704197400000|2024-01-02 12:10:00|14114.47|14114.47|14109.8|14109.8|14118.21|14118.21|14108.55|14108.55|0
1704197700000|2024-01-02 12:15:00|14106.05|14106.05|14100.72|14100.72|14106.05|14106.05|14100.72|14100.72|0
1704198000000|2024-01-02 12:20:00|14098.22|14098.22|14098.22|14098.22|14098.22|14098.22|14098.22|14098.22|0
1704198300000|2024-01-02 12:25:00|14094.67|14094.67|14081.52|14081.52|14099.47|14099.47|14081.52|14081.52|0
1704198600000|2024-01-02 12:30:00|14080.27|14080.27|14075.27|14075.27|14080.27|14080.27|14068.18|14068.18|0
1704198900000|2024-01-02 12:35:00|14067.98|14067.98|14061.88|14061.88|14067.98|14067.98|14061.88|14061.88|0
1704199200000|2024-01-02 12:40:00|14060.07|14060.07|14050.28|14050.28|14060.07|14060.07|14050.28|14050.28|0
1704199500000|2024-01-02 12:45:00|14047.78|14047.78|14047.78|14047.78|14047.78|14047.78|14047.78|14047.78|0
1704199800000|2024-01-02 12:50:00|14045.62|14045.62|14040.21|14040.21|14048.12|14048.12|14040.21|14040.21|0
1704200100000|2024-01-02 12:55:00|14036.66|14036.66|14038.11|14038.11|14038.11|14038.11|14028.11|14028.11|0
1704200400000|2024-01-02 13:00:00|14035.61|14035.61|14044.3|14044.3|14044.3|14044.3|14035.61|14035.61|0
1704200700000|2024-01-02 13:05:00|14045.55|14045.55|14033.65|14033.65|14045.55|14045.55|14033.65|14033.65|0
1704201000000|2024-01-02 13:10:00|14037.2|14037.2|14029.85|14029.85|14037.2|14037.2|14027.41|14027.41|0
1704201300000|2024-01-02 13:15:00|14026.3|14026.3|14022.4|14022.4|14026.3|14026.3|14018.24|14018.24|0
1704201600000|2024-01-02 13:20:00|14026.15|14026.15|14028.65|14028.65|14029.9|14029.9|14026.15|14026.15|0
1704201900000|2024-01-02 13:25:00|14032.2|14032.2|14036.93|14036.93|14036.93|14036.93|14028.65|14028.65|0
1704202200000|2024-01-02 13:30:00|14033.38|14033.38|14054.24|14054.24|14055.29|14055.29|14030.88|14030.88|0
1704202500000|2024-01-02 13:35:00|14055.49|14055.49|14051.18|14051.18|14068.83|14068.83|14046.18|14046.18|0
1704202800000|2024-01-02 13:40:00|14053.68|14053.68|14052.23|14052.23|14057.23|14057.23|14052.23|14052.23|0
1704203100000|2024-01-02 13:45:00|14049.73|14049.73|14052.43|14052.43|14052.43|14052.43|14037.63|14037.63|0
1704203400000|2024-01-02 13:50:00|14053.68|14053.68|14055.34|14055.34|14056.18|14056.18|14053.68|14053.68|0
1704203700000|2024-01-02 13:55:00|14051.59|14051.59|14057.84|14057.84|14065.33|14065.33|14051.59|14051.59|0
1704204000000|2024-01-02 14:00:00|14056.59|14056.59|14071.4|14071.4|14071.4|14071.4|14056.59|14056.59|0
1704204300000|2024-01-02 14:05:00|14066.4|14066.4|14085.99|14085.99|14085.99|14085.99|14066.4|14066.4|0
1704204600000|2024-01-02 14:10:00|14086.4|14086.4|14086.4|14086.4|14086.4|14086.4|14086.4|14086.4|0
1704204900000|2024-01-02 14:15:00|14086.81|14086.81|14103.97|14103.97|14105.78|14105.78|14084.31|14084.31|0
1704205200000|2024-01-02 14:20:00|14105.22|14105.22|14117.84|14117.84|14117.84|14117.84|14105.22|14105.22|0
1704205500000|2024-01-02 14:25:00|14114.29|14114.29|14105.04|14105.04|14114.29|14114.29|14105.04|14105.04|0
1704205800000|2024-01-02 14:30:00|14101.49|14101.49|14075.28|14075.28|14101.49|14101.49|14075.28|14075.28|0
1704206100000|2024-01-02 14:35:00|14071.73|14071.73|14053.39|14053.39|14077.78|14077.78|14053.39|14053.39|0
1704206400000|2024-01-02 14:40:00|14054.64|14054.64|14072.99|14072.99|14072.99|14072.99|14046.29|14046.29|0
1704206700000|2024-01-02 14:45:00|14079.24|14079.24|14057.54|14057.54|14088.83|14088.83|14057.54|14057.54|0
1704207000000|2024-01-02 14:50:00|14054|14054|14052.55|14052.55|14064.64|14064.64|14052.55|14052.55|0
1704207300000|2024-01-02 14:55:00|14049|14049|14053.8|14053.8|14055.05|14055.05|14047.75|14047.75|0
1704207600000|2024-01-02 15:00:00|14055.05|14055.05|14049|14049|14055.05|14055.05|14046.7|14046.7|0
1704207900000|2024-01-02 15:05:00|14045.45|14045.45|14045.45|14045.45|14045.45|14045.45|14035.85|14035.85|0
1704208200000|2024-01-02 15:10:00|14044.2|14044.2|14039.6|14039.6|14051.5|14051.5|14039.6|14039.6|0
1704208500000|2024-01-02 15:15:00|14040.85|14040.85|14037.72|14037.72|14040.85|14040.85|14028.96|14028.96|0
1704208800000|2024-01-02 15:20:00|14034.17|14034.17|14036.11|14036.11|14044.17|14044.17|14034.17|14034.17|0
1704209100000|2024-01-02 15:25:00|14033.61|14033.61|14029.21|14029.21|14042.36|14042.36|14024.41|14024.41|0
1704209400000|2024-01-02 15:30:00|14025.66|14025.66|14024.41|14024.41|14025.66|14025.66|14018.37|14018.37|0
1704209700000|2024-01-02 15:35:00|14020.87|14020.87|14009.82|14009.82|14027.96|14027.96|14009.82|14009.82|0
1704210000000|2024-01-02 15:40:00|14013.37|14013.37|14035.14|14035.14|14037.62|14037.62|14013.37|14013.37|0
1704210300000|2024-01-02 15:45:00|14035.55|14035.55|14038.45|14038.45|14044.29|14044.29|14035.55|14035.55|0
1704210600000|2024-01-02 15:50:00|14035.96|14035.96|14024.04|14024.04|14039.16|14039.16|14024.04|14024.04|0
1704210900000|2024-01-02 15:55:00|14021.54|14021.54|14015.1|14015.1|14026.09|14026.09|14009.46|14009.46|0
1704211200000|2024-01-02 16:00:00|14017.6|14017.6|14020.5|14020.5|14020.5|14020.5|14010.5|14010.5|0
1704211500000|2024-01-02 16:05:00|14019.25|14019.25|14018.83|14018.83|14025.05|14025.05|14011.53|14011.53|0
1704211800000|2024-01-02 16:10:00|14017.58|14017.58|14011.53|14011.53|14024.44|14024.44|14007.57|14007.57|0
1704212100000|2024-01-02 16:15:00|14010.28|14010.28|14015.72|14015.72|14015.72|14015.72|14008.64|14008.64|0
1704212400000|2024-01-02 16:20:00|14018.21|14018.21|14006.14|14006.14|14018.21|14018.21|14001.83|14001.83|0
1704212700000|2024-01-02 16:25:00|14005.24|14005.24|14002.8|14002.8|14005.24|14005.24|13993.9|13993.9|0
1704269700000|2024-01-03 08:15:00|13988.08|13988.08|13987.23|13987.23|13997.68|13997.68|13979.93|13979.93|0
1704270000000|2024-01-03 08:20:00|13977.24|13977.24|13970.79|13970.79|13980.78|13980.78|13970.79|13970.79|0
1704270300000|2024-01-03 08:25:00|13974.54|13974.54|13951.19|13951.19|13979.33|13979.33|13947.64|13947.64|0
1704270600000|2024-01-03 08:30:00|13953.69|13953.69|13951.59|13951.59|13964.34|13964.34|13950.14|13950.14|0
1704270900000|2024-01-03 08:35:00|13948.05|13948.05|13942|13942|13948.05|13948.05|13942|13942|0
1704271200000|2024-01-03 08:40:00|13945.55|13945.55|13924.26|13924.26|13945.55|13945.55|13924.26|13924.26|0
1704271500000|2024-01-03 08:45:00|13920.51|13920.51|13904.66|13904.66|13920.51|13920.51|13894.02|13894.02|0
1704271800000|2024-01-03 08:50:00|13894.02|13894.02|13883.37|13883.37|13894.02|13894.02|13883.37|13883.37|0
1704272100000|2024-01-03 08:55:00|13876.27|13876.27|13879.69|13879.69|13884.21|13884.21|13858.33|13858.33|0
1704272400000|2024-01-03 09:00:00|13881.49|13881.49|13872.66|13872.66|13881.49|13881.49|13863.75|13863.75|0
1704272700000|2024-01-03 09:05:00|13876.21|13876.21|13847.45|13847.45|13879.75|13879.75|13847.45|13847.45|0
1704273000000|2024-01-03 09:10:00|13833.26|13833.26|13840.15|13840.15|13843.7|13843.7|13824.71|13824.71|0
1704273300000|2024-01-03 09:15:00|13835.16|13835.16|13838.7|13838.7|13838.7|13838.7|13835.16|13835.16|0
1704273600000|2024-01-03 09:20:00|13842.45|13842.45|13839.61|13839.61|13847.68|13847.68|13838.7|13838.7|0
1704273900000|2024-01-03 09:25:00|13836.06|13836.06|13844.61|13844.61|13847.11|13847.11|13828.96|13828.96|0
1704274200000|2024-01-03 09:30:00|13837.51|13837.51|13837.91|13837.91|13852.51|13852.51|13833.76|13833.76|0
1704274500000|2024-01-03 09:35:00|13832.91|13832.91|13822.02|13822.02|13842.54|13842.54|13821.61|13821.61|0
1704274800000|2024-01-03 09:40:00|13820.77|13820.77|13808.09|13808.09|13820.77|13820.77|13808.09|13808.09|0
1704275100000|2024-01-03 09:45:00|13802.41|13802.41|13782.72|13782.72|13803.83|13803.83|13782.72|13782.72|0
1704275400000|2024-01-03 09:50:00|13788.97|13788.97|13788.07|13788.07|13794.73|13794.73|13785.7|13785.7|0
1704275700000|2024-01-03 09:55:00|13791.82|13791.82|13771.37|13771.37|13794.06|13794.06|13768.87|13768.87|0
1704276000000|2024-01-03 10:00:00|13768.53|13768.53|13755.58|13755.58|13768.53|13768.53|13755.58|13755.58|0
1704276300000|2024-01-03 10:05:00|13759.33|13759.33|13750.07|13750.07|13767.67|13767.67|13750.07|13750.07|0
1704276600000|2024-01-03 10:10:00|13754.33|13754.33|13755.58|13755.58|13760.01|13760.01|13754.33|13754.33|0
1704276900000|2024-01-03 10:15:00|13752.86|13752.86|13746.45|13746.45|13752.86|13752.86|13739.35|13739.35|0
1704277200000|2024-01-03 10:20:00|13747.87|13747.87|13747.19|13747.19|13755.36|13755.36|13747.05|13747.05|0
1704277500000|2024-01-03 10:25:00|13744.35|13744.35|13745.08|13745.08|13755.7|13755.7|13744.35|13744.35|0
1704277800000|2024-01-03 10:30:00|13743.83|13743.83|13779.35|13779.35|13779.35|13779.35|13743.83|13743.83|0
1704278100000|2024-01-03 10:35:00|13780.77|13780.77|13780.6|13780.6|13780.77|13780.77|13776.51|13776.51|0
1704278400000|2024-01-03 10:40:00|13777.76|13777.76|13778.67|13778.67|13778.67|13778.67|13773.51|13773.51|0
1704278700000|2024-01-03 10:45:00|13782.93|13782.93|13791.45|13791.45|13792.7|13792.7|13780.09|13780.09|0
1704279000000|2024-01-03 10:50:00|13788.61|13788.61|13782.56|13782.56|13792.49|13792.49|13781.31|13781.31|0
1704279300000|2024-01-03 10:55:00|13783.97|13783.97|13763.47|13763.47|13783.97|13783.97|13763.47|13763.47|0
1704279600000|2024-01-03 11:00:00|13759.72|13759.72|13744.45|13744.45|13760.97|13760.97|13744.45|13744.45|0
1704279900000|2024-01-03 11:05:00|13746.95|13746.95|13759.55|13759.55|13765.8|13765.8|13746.95|13746.95|0
1704280200000|2024-01-03 11:10:00|13758.13|13758.13|13756.71|13756.71|13758.13|13758.13|13756.71|13756.71|0
1704280500000|2024-01-03 11:15:00|13751.03|13751.03|13749.6|13749.6|13753.69|13753.69|13747.1|13747.1|0
1704280800000|2024-01-03 11:20:00|13748.18|13748.18|13745.68|13745.68|13748.18|13748.18|13745.68|13745.68|0
1704281100000|2024-01-03 11:25:00|13744.26|13744.26|13735.35|13735.35|13745.68|13745.68|13732.52|13732.52|0
1704281400000|2024-01-03 11:30:00|13739.61|13739.61|13718.62|13718.62|13739.61|13739.61|13718.62|13718.62|0
1704281700000|2024-01-03 11:35:00|13718.21|13718.21|13721.63|13721.63|13724.46|13724.46|13715.37|13715.37|0
1704282000000|2024-01-03 11:40:00|13720.21|13720.21|13702.77|13702.77|13720.21|13720.21|13702.77|13702.77|0
1704282300000|2024-01-03 11:45:00|13701.35|13701.35|13708.97|13708.97|13708.97|13708.97|13701.35|13701.35|0
1704282600000|2024-01-03 11:50:00|13707.16|13707.16|13714.88|13714.88|13716.3|13716.3|13707.16|13707.16|0
1704282900000|2024-01-03 11:55:00|13716.3|13716.3|13731.06|13731.06|13731.06|13731.06|13716.3|13716.3|0
1704283200000|2024-01-03 12:00:00|13731.97|13731.97|13734.97|13734.97|13734.97|13734.97|13729.3|13729.3|0
1704283500000|2024-01-03 12:05:00|13731.23|13731.23|13725.72|13725.72|13731.23|13731.23|13725.72|13725.72|0
1704283800000|2024-01-03 12:10:00|13720.04|13720.04|13720.04|13720.04|13720.04|13720.04|13720.04|13720.04|0
1704284100000|2024-01-03 12:15:00|13731.4|13731.4|13715.45|13715.45|13731.4|13731.4|13715.45|13715.45|0
1704284400000|2024-01-03 12:20:00|13712.62|13712.62|13706.25|13706.25|13714.42|13714.42|13706.25|13706.25|0
1704284700000|2024-01-03 12:25:00|13703.41|13703.41|13685.76|13685.76|13703.41|13703.41|13682.01|13682.01|0
1704285000000|2024-01-03 12:30:00|13688.6|13688.6|13685.42|13685.42|13696.78|13696.78|13685.42|13685.42|0
1704285300000|2024-01-03 12:35:00|13686.84|13686.84|13685.93|13685.93|13686.84|13686.84|13683.09|13683.09|0
1704285600000|2024-01-03 12:40:00|13692.18|13692.18|13690.93|13690.93|13692.18|13692.18|13690.93|13690.93|0
1704285900000|2024-01-03 12:45:00|13694.68|13694.68|13703.24|13703.24|13703.24|13703.24|13694.68|13694.68|0
1704286200000|2024-01-03 12:50:00|13704.66|13704.66|13728.89|13728.89|13728.89|13728.89|13704.66|13704.66|0
1704286500000|2024-01-03 12:55:00|13723.89|13723.89|13731.73|13731.73|13731.73|13731.73|13723.89|13723.89|0
1704286800000|2024-01-03 13:00:00|13730.31|13730.31|13724.24|13724.24|13730.31|13730.31|13724.24|13724.24|0
1704287100000|2024-01-03 13:05:00|13718.56|13718.56|13721.86|13721.86|13721.86|13721.86|13718.56|13718.56|0
1704287400000|2024-01-03 13:10:00|13723.28|13723.28|13721.86|13721.86|13724.7|13724.7|13721.86|13721.86|0
1704287700000|2024-01-03 13:15:00|13724.36|13724.36|13740.38|13740.38|13740.38|13740.38|13724.36|13724.36|0
1704288000000|2024-01-03 13:20:00|13742.88|13742.88|13734.7|13734.7|13742.88|13742.88|13734.7|13734.7|0
1704288300000|2024-01-03 13:25:00|13730.44|13730.44|13731.35|13731.35|13731.35|13731.35|13727.6|13727.6|0
1704288600000|2024-01-03 13:30:00|13730.1|13730.1|13732.13|13732.13|13738.49|13738.49|13729.98|13729.98|0
1704288900000|2024-01-03 13:35:00|13734.63|13734.63|13730.88|13730.88|13734.63|13734.63|13730.88|13730.88|0
1704289200000|2024-01-03 13:40:00|13736.56|13736.56|13735.14|13735.14|13736.56|13736.56|13735.14|13735.14|0
1704289500000|2024-01-03 13:45:00|13729.46|13729.46|13717.03|13717.03|13729.46|13729.46|13717.03|13717.03|0
1704289800000|2024-01-03 13:50:00|13715.78|13715.78|13721.85|13721.85|13721.85|13721.85|13715.61|13715.61|0
1704290100000|2024-01-03 13:55:00|13714.76|13714.76|13701.53|13701.53|13714.76|13714.76|13700.11|13700.11|0
1704290400000|2024-01-03 14:00:00|13699.48|13699.48|13679.04|13679.04|13699.48|13699.48|13679.04|13679.04|0
1704290700000|2024-01-03 14:05:00|13680.46|13680.46|13683.96|13683.96|13683.96|13683.96|13672.28|13672.28|0
1704291000000|2024-01-03 14:10:00|13681.46|13681.46|13669.54|13669.54|13684.13|13684.13|13669.54|13669.54|0
1704291300000|2024-01-03 14:15:00|13665.8|13665.8|13681.64|13681.64|13682.89|13682.89|13665.8|13665.8|0
1704291600000|2024-01-03 14:20:00|13687.32|13687.32|13689.13|13689.13|13694.8|13694.8|13687.32|13687.32|0
1704291900000|2024-01-03 14:25:00|13694.8|13694.8|13679.36|13679.36|13695.31|13695.31|13679.36|13679.36|0
1704292200000|2024-01-03 14:30:00|13683.62|13683.62|13676.87|13676.87|13717.85|13717.85|13674.03|13674.03|0
1704292500000|2024-01-03 14:35:00|13681.87|13681.87|13689.87|13689.87|13694.3|13694.3|13681.87|13681.87|0
1704292800000|2024-01-03 14:40:00|13684.87|13684.87|13687.03|13687.03|13700.88|13700.88|13684.19|13684.19|0
1704293100000|2024-01-03 14:45:00|13685.61|13685.61|13684.87|13684.87|13687.7|13687.7|13676.52|13676.52|0
1704293400000|2024-01-03 14:50:00|13680.61|13680.61|13685.78|13685.78|13697.13|13697.13|13680.61|13680.61|0
1704293700000|2024-01-03 14:55:00|13684.36|13684.36|13654.73|13654.73|13684.36|13684.36|13653.48|13653.48|0
1704294000000|2024-01-03 15:00:00|13657.23|13657.23|13654.87|13654.87|13689.01|13689.01|13644.37|13644.37|0
1704294300000|2024-01-03 15:05:00|13656.12|13656.12|13674.67|13674.67|13683.41|13683.41|13656.12|13656.12|0
1704294600000|2024-01-03 15:10:00|13670.41|13670.41|13651.9|13651.9|13670.41|13670.41|13649.4|13649.4|0
1704294900000|2024-01-03 15:15:00|13646.22|13646.22|13644.78|13644.78|13651.27|13651.27|13641.84|13641.84|0
1704295200000|2024-01-03 15:20:00|13646.2|13646.2|13639.11|13639.11|13646.2|13646.2|13625.59|13625.59|0
1704295500000|2024-01-03 15:25:00|13640.53|13640.53|13661.02|13661.02|13662.27|13662.27|13637.34|13637.34|0
1704295800000|2024-01-03 15:30:00|13666.7|13666.7|13658.42|13658.42|13671.59|13671.59|13657.9|13657.9|0
1704296100000|2024-01-03 15:35:00|13654.67|13654.67|13638.52|13638.52|13661.31|13661.31|13638.52|13638.52|0
1704296400000|2024-01-03 15:40:00|13637.1|13637.1|13650.68|13650.68|13658.86|13658.86|13634.6|13634.6|0
1704296700000|2024-01-03 15:45:00|13649.26|13649.26|13632.43|13632.43|13649.26|13649.26|13632.43|13632.43|0
1704297000000|2024-01-03 15:50:00|13631.02|13631.02|13657.43|13657.43|13657.43|13657.43|13631.02|13631.02|0
1704297300000|2024-01-03 15:55:00|13656.53|13656.53|13656.77|13656.77|13658.02|13658.02|13649.77|13649.77|0
1704297600000|2024-01-03 16:00:00|13665.29|13665.29|13674.7|13674.7|13683.5|13683.5|13665.29|13665.29|0
1704297900000|2024-01-03 16:05:00|13674.29|13674.29|13676.69|13676.69|13676.69|13676.69|13671.38|13671.38|0
1704298200000|2024-01-03 16:10:00|13675.79|13675.79|13662.03|13662.03|13677.72|13677.72|13662.03|13662.03|0
1704298500000|2024-01-03 16:15:00|13660.61|13660.61|13661.01|13661.01|13680.43|13680.43|13659.19|13659.19|0
1704298800000|2024-01-03 16:20:00|13661.35|13661.35|13672.03|13672.03|13674.18|13674.18|13659.71|13659.71|0
1704299100000|2024-01-03 16:25:00|13675.78|13675.78|13674.92|13674.92|13681.45|13681.45|13673.28|13673.28|0
1704356100000|2024-01-04 08:15:00|13752.13|13752.13|13731.69|13731.69|13752.13|13752.13|13722.16|13722.16|0
1704356400000|2024-01-04 08:20:00|13726.01|13726.01|13722.26|13722.26|13726.01|13726.01|13722.26|13722.26|0
1704356700000|2024-01-04 08:25:00|13723.68|13723.68|13716.39|13716.39|13749.63|13749.63|13716.39|13716.39|0
1704357000000|2024-01-04 08:30:00|13711.05|13711.05|13709.3|13709.3|13712.3|13712.3|13701.63|13701.63|0
1704357300000|2024-01-04 08:35:00|13712.14|13712.14|13710.89|13710.89|13712.14|13712.14|13700.78|13700.78|0
1704357600000|2024-01-04 08:40:00|13715.15|13715.15|13722.81|13722.81|13722.81|13722.81|13715.15|13715.15|0
1704357900000|2024-01-04 08:45:00|13721.56|13721.56|13716.74|13716.74|13721.56|13721.56|13708.22|13708.22|0
1704358200000|2024-01-04 08:50:00|13725.25|13725.25|13722.41|13722.41|13725.25|13725.25|13722.41|13722.41|0
1704358500000|2024-01-04 08:55:00|13717.42|13717.42|13697.27|13697.27|13717.42|13717.42|13697.27|13697.27|0
1704358800000|2024-01-04 09:00:00|13696.04|13696.04|13672.57|13672.57|13696.45|13696.45|13667.23|13667.23|0
1704359100000|2024-01-04 09:05:00|13668.31|13668.31|13669.9|13669.9|13669.9|13669.9|13665.64|13665.64|0
1704359400000|2024-01-04 09:10:00|13671.15|13671.15|13661.08|13661.08|13671.15|13671.15|13661.08|13661.08|0
1704359700000|2024-01-04 09:15:00|13664.83|13664.83|13671.58|13671.58|13673|13673|13664.83|13664.83|0
1704360000000|2024-01-04 09:20:00|13672.83|13672.83|13681.01|13681.01|13681.01|13681.01|13672.83|13672.83|0
1704360300000|2024-01-04 09:25:00|13678.51|13678.51|13675.67|13675.67|13678.51|13678.51|13670|13670|0
1704360600000|2024-01-04 09:30:00|13678.17|13678.17|13671.92|13671.92|13678.17|13678.17|13671.92|13671.92|0
1704360900000|2024-01-04 09:35:00|13656.31|13656.31|13667.73|13667.73|13671.98|13671.98|13656.31|13656.31|0
1704361200000|2024-01-04 09:40:00|13669.15|13669.15|13677.32|13677.32|13678.74|13678.74|13669.15|13669.15|0
1704361500000|2024-01-04 09:45:00|13675.9|13675.9|13671.78|13671.78|13680.16|13680.16|13669.32|13669.32|0
1704361800000|2024-01-04 09:50:00|13673.59|13673.59|13685.94|13685.94|13688.77|13688.77|13673.59|13673.59|0
1704362100000|2024-01-04 09:55:00|13684.13|13684.13|13685.55|13685.55|13686.97|13686.97|13682.71|13682.71|0
1704362400000|2024-01-04 10:00:00|13682.71|13682.71|13676.89|13676.89|13682.71|13682.71|13675.66|13675.66|0
1704362700000|2024-01-04 10:05:00|13664.11|13664.11|13656.28|13656.28|13664.11|13664.11|13656.28|13656.28|0
1704363000000|2024-01-04 10:10:00|13658.78|13658.78|13665.36|13665.36|13665.36|13665.36|13658.78|13658.78|0
1704363300000|2024-01-04 10:15:00|13667.17|13667.17|13666.4|13666.4|13667.17|13667.17|13660.07|13660.07|0
1704363600000|2024-01-04 10:20:00|13667.65|13667.65|13668.9|13668.9|13668.9|13668.9|13664.81|13664.81|0
1704363900000|2024-01-04 10:25:00|13670.32|13670.32|13663.4|13663.4|13670.32|13670.32|13663.4|13663.4|0
1704364200000|2024-01-04 10:30:00|13659.14|13659.14|13652.06|13652.06|13659.14|13659.14|13650.23|13650.23|0
1704364500000|2024-01-04 10:35:00|13650.81|13650.81|13664.21|13664.21|13665.63|13665.63|13650.81|13650.81|0
1704364800000|2024-01-04 10:40:00|13665.63|13665.63|13658.88|13658.88|13665.63|13665.63|13657.63|13657.63|0
1704365100000|2024-01-04 10:45:00|13653.2|13653.2|13653.54|13653.54|13654.45|13654.45|13653.2|13653.2|0
1704365400000|2024-01-04 10:50:00|13657.29|13657.29|13663.38|13663.38|13664.39|13664.39|13657.29|13657.29|0
1704365700000|2024-01-04 10:55:00|13662.97|13662.97|13681.63|13681.63|13681.63|13681.63|13662.56|13662.56|0
1704366000000|2024-01-04 11:00:00|13683.04|13683.04|13682.87|13682.87|13684.29|13684.29|13682.87|13682.87|0
1704366300000|2024-01-04 11:05:00|13684.11|13684.11|13686.36|13686.36|13686.36|13686.36|13684.11|13684.11|0
1704366600000|2024-01-04 11:10:00|13684.95|13684.95|13665.88|13665.88|13684.95|13684.95|13665.88|13665.88|0
1704366900000|2024-01-04 11:15:00|13655.94|13655.94|13656.11|13656.11|13662.7|13662.7|13655.94|13655.94|0
1704367200000|2024-01-04 11:20:00|13657.36|13657.36|13654.01|13654.01|13658.27|13658.27|13652.59|13652.59|0
1704367500000|2024-01-04 11:25:00|13648.33|13648.33|13647.08|13647.08|13648.33|13648.33|13647.08|13647.08|0
1704367800000|2024-01-04 11:30:00|13643.33|13643.33|13633.4|13633.4|13643.33|13643.33|13633.4|13633.4|0
1704368100000|2024-01-04 11:35:00|13629.14|13629.14|13616.48|13616.48|13629.14|13629.14|13616.48|13616.48|0
1704368400000|2024-01-04 11:40:00|13615.23|13615.23|13623.41|13623.41|13623.41|13623.41|13615.23|13615.23|0
1704368700000|2024-01-04 11:45:00|13620.57|13620.57|13625.33|13625.33|13625.33|13625.33|13617.92|13617.92|0
1704369000000|2024-01-04 11:50:00|13626.74|13626.74|13620.47|13620.47|13627.57|13627.57|13620.47|13620.47|0
1704369300000|2024-01-04 11:55:00|13615.47|13615.47|13596.11|13596.11|13615.47|13615.47|13596.11|13596.11|0
1704369600000|2024-01-04 12:00:00|13594.3|13594.3|13561.59|13561.59|13594.3|13594.3|13560|13560|0
1704369900000|2024-01-04 12:05:00|13544.45|13544.45|13543.65|13543.65|13546.32|13546.32|13531.22|13531.22|0
1704370200000|2024-01-04 12:10:00|13549.33|13549.33|13558.46|13558.46|13565.22|13565.22|13542.23|13542.23|0
1704370500000|2024-01-04 12:15:00|13549.94|13549.94|13544.78|13544.78|13550.28|13550.28|13544.78|13544.78|0
1704370800000|2024-01-04 12:20:00|13550.45|13550.45|13540.86|13540.86|13551.87|13551.87|13538.02|13538.02|0
1704371100000|2024-01-04 12:25:00|13543.7|13543.7|13566.23|13566.23|13566.23|13566.23|13543.7|13543.7|0
1704371400000|2024-01-04 12:30:00|13571.65|13571.65|13578.24|13578.24|13578.24|13578.24|13571.65|13571.65|0
1704371700000|2024-01-04 12:35:00|13588.17|13588.17|13598.63|13598.63|13598.63|13598.63|13588.17|13588.17|0
1704372000000|2024-01-04 12:40:00|13588.69|13588.69|13584.73|13584.73|13590.11|13590.11|13583.48|13583.48|0
1704372300000|2024-01-04 12:45:00|13581.89|13581.89|13581.89|13581.89|13581.89|13581.89|13581.89|13581.89|0
1704372600000|2024-01-04 12:50:00|13580.47|13580.47|13587.57|13587.57|13596.08|13596.08|13580.47|13580.47|0
1704372900000|2024-01-04 12:55:00|13584.73|13584.73|13586.15|13586.15|13586.15|13586.15|13584.73|13584.73|0
1704373200000|2024-01-04 13:00:00|13597.5|13597.5|13589.5|13589.5|13597.5|13597.5|13589.5|13589.5|0
1704373500000|2024-01-04 13:05:00|13582.4|13582.4|13574.77|13574.77|13582.4|13582.4|13571.93|13571.93|0
1704373800000|2024-01-04 13:10:00|13570.51|13570.51|13579.94|13579.94|13579.94|13579.94|13570.51|13570.51|0
1704374100000|2024-01-04 13:15:00|13578.69|13578.69|13563.41|13563.41|13578.69|13578.69|13563.41|13563.41|0
1704374400000|2024-01-04 13:20:00|13564.83|13564.83|13565.34|13565.34|13565.34|13565.34|13561.08|13561.08|0
1704374700000|2024-01-04 13:25:00|13566.76|13566.76|13568.18|13568.18|13571.02|13571.02|13566.76|13566.76|0
1704375000000|2024-01-04 13:30:00|13565.68|13565.68|13551.83|13551.83|13565.68|13565.68|13551.83|13551.83|0
1704375300000|2024-01-04 13:35:00|13546.83|13546.83|13539.9|13539.9|13547.91|13547.91|13539.9|13539.9|0
1704375600000|2024-01-04 13:40:00|13540.31|13540.31|13536.69|13536.69|13540.31|13540.31|13536.69|13536.69|0
1704375900000|2024-01-04 13:45:00|13531.02|13531.02|13539.32|13539.32|13539.32|13539.32|13525.68|13525.68|0
1704376200000|2024-01-04 13:50:00|13542.16|13542.16|13542.16|13542.16|13542.16|13542.16|13542.16|13542.16|0
1704376500000|2024-01-04 13:55:00|13545|13545|13531.66|13531.66|13545|13545|13531.66|13531.66|0
1704376800000|2024-01-04 14:00:00|13533.08|13533.08|13541.42|13541.42|13548.18|13548.18|13533.08|13533.08|0
1704377100000|2024-01-04 14:05:00|13544.26|13544.26|13555.5|13555.5|13556.92|13556.92|13544.26|13544.26|0
1704377400000|2024-01-04 14:10:00|13558.34|13558.34|13571.35|13571.35|13571.35|13571.35|13558.34|13558.34|0
1704377700000|2024-01-04 14:15:00|13577.02|13577.02|13598.52|13598.52|13601.28|13601.28|13577.02|13577.02|0
1704378000000|2024-01-04 14:20:00|13599.94|13599.94|13597.92|13597.92|13600.35|13600.35|13597.51|13597.51|0
1704378300000|2024-01-04 14:25:00|13596.67|13596.67|13589.01|13589.01|13596.67|13596.67|13589.01|13589.01|0
1704378600000|2024-01-04 14:30:00|13591.51|13591.51|13595.76|13595.76|13600.76|13600.76|13585.83|13585.83|0
1704378900000|2024-01-04 14:35:00|13594.51|13594.51|13579.58|13579.58|13594.51|13594.51|13579.58|13579.58|0
1704379200000|2024-01-04 14:40:00|13582.41|13582.41|13616.25|13616.25|13616.25|13616.25|13579.92|13579.92|0
1704379500000|2024-01-04 14:45:00|13620.5|13620.5|13605.51|13605.51|13620.5|13620.5|13601.09|13601.09|0
1704379800000|2024-01-04 14:50:00|13604.09|13604.09|13609.26|13609.26|13613.52|13613.52|13604.09|13604.09|0
1704380100000|2024-01-04 14:55:00|13613.52|13613.52|13609.43|13609.43|13628.29|13628.29|13609.43|13609.43|0
1704380400000|2024-01-04 15:00:00|13613.69|13613.69|13630.26|13630.26|13631.51|13631.51|13612.1|13612.1|0
1704380700000|2024-01-04 15:05:00|13627.76|13627.76|13638.44|13638.44|13638.44|13638.44|13627.76|13627.76|0
1704381000000|2024-01-04 15:10:00|13641.28|13641.28|13648.43|13648.43|13649.85|13649.85|13636.11|13636.11|0
1704381300000|2024-01-04 15:15:00|13652.18|13652.18|13655.58|13655.58|13664.83|13664.83|13649.68|13649.68|0
1704381600000|2024-01-04 15:20:00|13654.33|13654.33|13654.29|13654.29|13658.59|13658.59|13646.15|13646.15|0
1704381900000|2024-01-04 15:25:00|13656.79|13656.79|13659.81|13659.81|13659.81|13659.81|13654.46|13654.46|0
1704382200000|2024-01-04 15:30:00|13660.71|13660.71|13661.66|13661.66|13669.61|13669.61|13660.41|13660.41|0
1704382500000|2024-01-04 15:35:00|13664.5|13664.5|13671.09|13671.09|13671.09|13671.09|13663.08|13663.08|0
1704382800000|2024-01-04 15:40:00|13669.84|13669.84|13666.09|13666.09|13669.84|13669.84|13663.25|13663.25|0
1704383100000|2024-01-04 15:45:00|13657.57|13657.57|13666.09|13666.09|13666.51|13666.51|13655.08|13655.08|0
1704383400000|2024-01-04 15:50:00|13664.67|13664.67|13658.72|13658.72|13664.67|13664.67|13655.37|13655.37|0
1704383700000|2024-01-04 15:55:00|13660.53|13660.53|13656.25|13656.25|13660.53|13660.53|13655.84|13655.84|0
1704384000000|2024-01-04 16:00:00|13655|13655|13653.58|13653.58|13656.42|13656.42|13653.58|13653.58|0
1704384300000|2024-01-04 16:05:00|13655|13655|13657.85|13657.85|13657.85|13657.85|13651.26|13651.26|0
1704384600000|2024-01-04 16:10:00|13659.1|13659.1|13674.53|13674.53|13676.63|13676.63|13659.1|13659.1|0
1704384900000|2024-01-04 16:15:00|13675.95|13675.95|13679.31|13679.31|13689.69|13689.69|13675.95|13675.95|0
1704385200000|2024-01-04 16:20:00|13682.15|13682.15|13679.22|13679.22|13682.15|13682.15|13676.08|13676.08|0
1704385500000|2024-01-04 16:25:00|13678.32|13678.32|13688.61|13688.61|13692.52|13692.52|13678.32|13678.32|0
1704442500000|2024-01-05 08:15:00|13588.6|13588.6|13566.56|13566.56|13593.94|13593.94|13566.56|13566.56|0
1704443100000|2024-01-05 08:25:00|13553.22|13553.22|13541.46|13541.46|13553.22|13553.22|13541.46|13541.46|0
1704443400000|2024-01-05 08:30:00|13530.11|13530.11|13532.95|13532.95|13532.95|13532.95|13527.27|13527.27|0
1704443700000|2024-01-05 08:35:00|13534.2|13534.2|13551.23|13551.23|13551.23|13551.23|13534.2|13534.2|0
1704444000000|2024-01-05 08:40:00|13552.65|13552.65|13542.71|13542.71|13552.65|13552.65|13542.71|13542.71|0
1704444300000|2024-01-05 08:45:00|13539.87|13539.87|13535.95|13535.95|13539.87|13539.87|13535.95|13535.95|0
1704444600000|2024-01-05 08:50:00|13537.2|13537.2|13544.47|13544.47|13549.98|13549.98|13537.2|13537.2|0
1704444900000|2024-01-05 08:55:00|13533.12|13533.12|13528.86|13528.86|13533.12|13533.12|13528.86|13528.86|0
1704445200000|2024-01-05 09:00:00|13531.57|13531.57|13514.48|13514.48|13532.99|13532.99|13514.48|13514.48|0
1704445500000|2024-01-05 09:05:00|13513.06|13513.06|13491.66|13491.66|13513.06|13513.06|13491.66|13491.66|0
1704445800000|2024-01-05 09:10:00|13490.24|13490.24|13492.91|13492.91|13492.91|13492.91|13484.9|13484.9|0
1704446100000|2024-01-05 09:15:00|13491.66|13491.66|13491.37|13491.37|13491.66|13491.66|13479.57|13479.57|0
1704446400000|2024-01-05 09:20:00|13502.72|13502.72|13516.45|13516.45|13518.95|13518.95|13502.72|13502.72|0
1704446700000|2024-01-05 09:25:00|13512.2|13512.2|13490.17|13490.17|13517.19|13517.19|13490.17|13490.17|0
1704447000000|2024-01-05 09:30:00|13488.75|13488.75|13480.24|13480.24|13488.75|13488.75|13480.24|13480.24|0
1704447300000|2024-01-05 09:35:00|13480.65|13480.65|13475.09|13475.09|13480.65|13480.65|13472.59|13472.59|0
1704447600000|2024-01-05 09:40:00|13468.84|13468.84|13446.42|13446.42|13468.84|13468.84|13446.42|13446.42|0
1704447900000|2024-01-05 09:45:00|13447.84|13447.84|13447.84|13447.84|13447.84|13447.84|13447.84|13447.84|0
1704448200000|2024-01-05 09:50:00|13442.16|13442.16|13448.19|13448.19|13449.1|13449.1|13441.26|13441.26|0
1704448500000|2024-01-05 09:55:00|13449.44|13449.44|13459.09|13459.09|13460.34|13460.34|13449.27|13449.27|0
1704448800000|2024-01-05 10:00:00|13457.84|13457.84|13458.01|13458.01|13460.51|13460.51|13452.5|13452.5|0
1704449100000|2024-01-05 10:05:00|13456.59|13456.59|13462.36|13462.36|13472.43|13472.43|13456.59|13456.59|0
1704449400000|2024-01-05 10:10:00|13463.6|13463.6|13466.27|13466.27|13467.52|13467.52|13462.36|13462.36|0
1704449700000|2024-01-05 10:15:00|13464.47|13464.47|13445.29|13445.29|13464.47|13464.47|13444.88|13444.88|0
1704450000000|2024-01-05 10:20:00|13439.05|13439.05|13448.47|13448.47|13448.47|13448.47|13437.63|13437.63|0
1704450300000|2024-01-05 10:25:00|13449.72|13449.72|13442.58|13442.58|13449.72|13449.72|13442.58|13442.58|0
1704450600000|2024-01-05 10:30:00|13438.32|13438.32|13432.81|13432.81|13438.32|13438.32|13432.81|13432.81|0
1704450900000|2024-01-05 10:35:00|13429.06|13429.06|13427.81|13427.81|13429.06|13429.06|13427.81|13427.81|0
1704451200000|2024-01-05 10:40:00|13429.06|13429.06|13429.58|13429.58|13431|13431|13429.06|13429.06|0
1704451500000|2024-01-05 10:45:00|13430.83|13430.83|13428.33|13428.33|13430.83|13430.83|13428.33|13428.33|0
1704451800000|2024-01-05 10:50:00|13427.08|13427.08|13432.29|13432.29|13432.29|13432.29|13421.74|13421.74|0
1704452100000|2024-01-05 10:55:00|13433.54|13433.54|13442.47|13442.47|13442.47|13442.47|13433.54|13433.54|0
1704452400000|2024-01-05 11:00:00|13441.22|13441.22|13442.73|13442.73|13442.73|13442.73|13435.54|13435.54|0
1704452700000|2024-01-05 11:05:00|13441.82|13441.82|13445.74|13445.74|13445.74|13445.74|13441.82|13441.82|0
1704453000000|2024-01-05 11:10:00|13444.32|13444.32|13447.16|13447.16|13447.16|13447.16|13444.32|13444.32|0
1704453300000|2024-01-05 11:15:00|13443.41|13443.41|13444.49|13444.49|13445.4|13445.4|13439.84|13439.84|0
1704453600000|2024-01-05 11:20:00|13441.99|13441.99|13440.74|13440.74|13444.49|13444.49|13440.74|13440.74|0
1704453900000|2024-01-05 11:25:00|13441.99|13441.99|13440.74|13440.74|13441.99|13441.99|13439.49|13439.49|0
1704454200000|2024-01-05 11:30:00|13441.99|13441.99|13435.07|13435.07|13441.99|13441.99|13435.07|13435.07|0
1704454500000|2024-01-05 11:35:00|13439.32|13439.32|13439.67|13439.67|13441.13|13441.13|13437.52|13437.52|0
1704454800000|2024-01-05 11:40:00|13445.35|13445.35|13445.35|13445.35|13445.35|13445.35|13445.35|13445.35|0
1704455100000|2024-01-05 11:45:00|13442.51|13442.51|13459.15|13459.15|13459.53|13459.53|13441.26|13441.26|0
1704455400000|2024-01-05 11:50:00|13455.87|13455.87|13458.71|13458.71|13463.38|13463.38|13455.03|13455.03|0
1704455700000|2024-01-05 11:55:00|13459.96|13459.96|13466.2|13466.2|13466.2|13466.2|13459.96|13459.96|0
1704456000000|2024-01-05 12:00:00|13487.5|13487.5|13483.58|13483.58|13487.5|13487.5|13483.58|13483.58|0
1704456300000|2024-01-05 12:05:00|13487.19|13487.19|13487.19|13487.19|13487.19|13487.19|13487.19|13487.19|0
1704456600000|2024-01-05 12:10:00|13481.52|13481.52|13484.99|13484.99|13484.99|13484.99|13481.52|13481.52|0
1704456900000|2024-01-05 12:15:00|13486.24|13486.24|13498.37|13498.37|13498.37|13498.37|13486.24|13486.24|0
1704457200000|2024-01-05 12:20:00|13499.62|13499.62|13499.62|13499.62|13499.62|13499.62|13499.62|13499.62|0
1704457500000|2024-01-05 12:25:00|13501.26|13501.26|13504.17|13504.17|13504.17|13504.17|13501.26|13501.26|0
1704457800000|2024-01-05 12:30:00|13505.98|13505.98|13505.49|13505.49|13505.98|13505.98|13505.08|13505.08|0
1704458100000|2024-01-05 12:35:00|13506.74|13506.74|13514.84|13514.84|13515.25|13515.25|13506.74|13506.74|0
1704458400000|2024-01-05 12:40:00|13515.75|13515.75|13515.19|13515.19|13515.75|13515.75|13511.49|13511.49|0
1704458700000|2024-01-05 12:45:00|13518.03|13518.03|13518.03|13518.03|13518.03|13518.03|13518.03|13518.03|0
1704459000000|2024-01-05 12:50:00|13513.77|13513.77|13511.87|13511.87|13513.77|13513.77|13511.27|13511.27|0
1704459300000|2024-01-05 12:55:00|13511.46|13511.46|13513.1|13513.1|13513.1|13513.1|13510.64|13510.64|0
1704459600000|2024-01-05 13:00:00|13511.68|13511.68|13504.58|13504.58|13511.68|13511.68|13504.58|13504.58|0
1704459900000|2024-01-05 13:05:00|13503.16|13503.16|13499.58|13499.58|13503.16|13503.16|13498.16|13498.16|0
1704460200000|2024-01-05 13:10:00|13500.83|13500.83|13511.68|13511.68|13511.68|13511.68|13500.83|13500.83|0
1704460500000|2024-01-05 13:15:00|13512.58|13512.58|13517.24|13517.24|13520.99|13520.99|13512.58|13512.58|0
1704460800000|2024-01-05 13:20:00|13517.65|13517.65|13515.15|13515.15|13517.65|13517.65|13515.15|13515.15|0
1704461100000|2024-01-05 13:25:00|13516.38|13516.38|13526.57|13526.57|13530.32|13530.32|13516.38|13516.38|0
1704461400000|2024-01-05 13:30:00|13525.32|13525.32|13467.38|13467.38|13525.32|13525.32|13466.32|13466.32|0
1704461700000|2024-01-05 13:35:00|13456.03|13456.03|13450.65|13450.65|13456.03|13456.03|13440.32|13440.32|0
1704462000000|2024-01-05 13:40:00|13452.07|13452.07|13458.71|13458.71|13458.71|13458.71|13452.07|13452.07|0
1704462300000|2024-01-05 13:45:00|13459.62|13459.62|13455.66|13455.66|13459.62|13459.62|13455.66|13455.66|0
1704462600000|2024-01-05 13:50:00|13456.91|13456.91|13498.81|13498.81|13498.81|13498.81|13456.91|13456.91|0
1704462900000|2024-01-05 13:55:00|13502.56|13502.56|13487.62|13487.62|13502.56|13502.56|13487.62|13487.62|0
1704463200000|2024-01-05 14:00:00|13490.12|13490.12|13515.04|13515.04|13515.04|13515.04|13490.12|13490.12|0
1704463500000|2024-01-05 14:05:00|13515.45|13515.45|13517.88|13517.88|13520.38|13520.38|13510.05|13510.05|0
1704463800000|2024-01-05 14:10:00|13515.38|13515.38|13511.72|13511.72|13515.38|13515.38|13509.71|13509.71|0
1704464100000|2024-01-05 14:15:00|13512.13|13512.13|13519.97|13519.97|13519.97|13519.97|13512.13|13512.13|0
1704464400000|2024-01-05 14:20:00|13519.06|13519.06|13525.99|13525.99|13525.99|13525.99|13519.06|13519.06|0
1704464700000|2024-01-05 14:25:00|13525.17|13525.17|13541.59|13541.59|13543.01|13543.01|13523.94|13523.94|0
1704465000000|2024-01-05 14:30:00|13542.84|13542.84|13552.31|13552.31|13552.44|13552.44|13542.84|13542.84|0
1704465300000|2024-01-05 14:35:00|13549.47|13549.47|13552.31|13552.31|13552.31|13552.31|13548.05|13548.05|0
1704465600000|2024-01-05 14:40:00|13549.47|13549.47|13558.51|13558.51|13560.31|13560.31|13548.05|13548.05|0
1704465900000|2024-01-05 14:45:00|13559.75|13559.75|13575.03|13575.03|13575.03|13575.03|13558.51|13558.51|0
1704466200000|2024-01-05 14:50:00|13579.29|13579.29|13587.69|13587.69|13595.57|13595.57|13579.29|13579.29|0
1704466500000|2024-01-05 14:55:00|13589.11|13589.11|13590.36|13590.36|13591.6|13591.6|13583.26|13583.26|0
1704466800000|2024-01-05 15:00:00|13594.1|13594.1|13675.69|13675.69|13675.69|13675.69|13594.1|13594.1|0
1704467100000|2024-01-05 15:05:00|13676.51|13676.51|13684.96|13684.96|13684.96|13684.96|13671.11|13671.11|0
1704467400000|2024-01-05 15:10:00|13686.38|13686.38|13678.26|13678.26|13687.63|13687.63|13672.92|13672.92|0
1704467700000|2024-01-05 15:15:00|13676.45|13676.45|13665.95|13665.95|13676.45|13676.45|13661.69|13661.69|0
1704468000000|2024-01-05 15:20:00|13664.53|13664.53|13671.29|13671.29|13671.29|13671.29|13662.03|13662.03|0
1704468300000|2024-01-05 15:25:00|13670.88|13670.88|13657.91|13657.91|13673.71|13673.71|13655.07|13655.07|0
1704468600000|2024-01-05 15:30:00|13659.16|13659.16|13669.85|13669.85|13672.35|13672.35|13658.6|13658.6|0
1704468900000|2024-01-05 15:35:00|13671.27|13671.27|13678.98|13678.98|13681.82|13681.82|13671.27|13671.27|0
1704469200000|2024-01-05 15:40:00|13678.08|13678.08|13682.51|13682.51|13683.42|13683.42|13678.08|13678.08|0
1704469500000|2024-01-05 15:45:00|13679.8|13679.8|13674.12|13674.12|13681.6|13681.6|13674.12|13674.12|0
1704469800000|2024-01-05 15:50:00|13672.87|13672.87|13681.26|13681.26|13681.26|13681.26|13671.45|13671.45|0
1704470100000|2024-01-05 15:55:00|13678.76|13678.76|13674.29|13674.29|13678.76|13678.76|13671.45|13671.45|0
1704470400000|2024-01-05 16:00:00|13675.71|13675.71|13678.03|13678.03|13688.53|13688.53|13675.71|13675.71|0
1704470700000|2024-01-05 16:05:00|13673.77|13673.77|13672.69|13672.69|13675.19|13675.19|13671.27|13671.27|0
1704471000000|2024-01-05 16:10:00|13674.11|13674.11|13672.35|13672.35|13677.86|13677.86|13672.35|13672.35|0
1704471300000|2024-01-05 16:15:00|13671.1|13671.1|13664.35|13664.35|13671.62|13671.62|13662.19|13662.19|0
1704471600000|2024-01-05 16:20:00|13666.4|13666.4|13657.6|13657.6|13667.63|13667.63|13657.6|13657.6|0
1704471900000|2024-01-05 16:25:00|13660.1|13660.1|13655.88|13655.88|13666.65|13666.65|13652.41|13652.41|0
1704701700000|2024-01-08 08:15:00|13631.01|13631.01|13657.3|13657.3|13657.3|13657.3|13629.76|13629.76|0
1704702000000|2024-01-08 08:20:00|13662.97|13662.97|13670.47|13670.47|13670.47|13670.47|13662.97|13662.97|0
1704702300000|2024-01-08 08:25:00|13670.06|13670.06|13675.86|13675.86|13675.86|13675.86|13670.06|13670.06|0
1704702600000|2024-01-08 08:30:00|13707.09|13707.09|13687.47|13687.47|13714.02|13714.02|13687.47|13687.47|0
1704702900000|2024-01-08 08:35:00|13677.54|13677.54|13672.54|13672.54|13677.54|13677.54|13672.54|13672.54|0
1704703200000|2024-01-08 08:40:00|13678.87|13678.87|13671.77|13671.77|13678.87|13678.87|13671.77|13671.77|0
1704703500000|2024-01-08 08:45:00|13677.19|13677.19|13653.59|13653.59|13678.61|13678.61|13653.59|13653.59|0
1704703800000|2024-01-08 08:50:00|13654.84|13654.84|13653.42|13653.42|13663.19|13663.19|13653.42|13653.42|0
1704704100000|2024-01-08 08:55:00|13649.67|13649.67|13650.92|13650.92|13650.92|13650.92|13649.67|13649.67|0
1704704400000|2024-01-08 09:00:00|13629.63|13629.63|13621.12|13621.12|13629.63|13629.63|13621.12|13621.12|0
1704704700000|2024-01-08 09:05:00|13622.53|13622.53|13628.89|13628.89|13630.14|13630.14|13615.04|13615.04|0
1704705000000|2024-01-08 09:10:00|13627.64|13627.64|13624.8|13624.8|13627.64|13627.64|13624.8|13624.8|0
1704705300000|2024-01-08 09:15:00|13621.96|13621.96|13613.45|13613.45|13621.96|13621.96|13613.45|13613.45|0
1704705600000|2024-01-08 09:20:00|13600.95|13600.95|13598.03|13598.03|13603.45|13603.45|13594.41|13594.41|0
1704705900000|2024-01-08 09:25:00|13589.28|13589.28|13584.19|13584.19|13589.28|13589.28|13584.19|13584.19|0
1704706200000|2024-01-08 09:30:00|13572.94|13572.94|13513.84|13513.84|13572.94|13572.94|13505.18|13505.18|0
1704706500000|2024-01-08 09:35:00|13511|13511|13529.43|13529.43|13530.34|13530.34|13508.33|13508.33|0
1704706800000|2024-01-08 09:40:00|13528.01|13528.01|13550.29|13550.29|13551.2|13551.2|13525.76|13525.76|0
1704707100000|2024-01-08 09:45:00|13552.1|13552.1|13574.16|13574.16|13574.16|13574.16|13552.1|13552.1|0
1704707400000|2024-01-08 09:50:00|13581.65|13581.65|13595.22|13595.22|13595.22|13595.22|13581.65|13581.65|0
1704707700000|2024-01-08 09:55:00|13598.97|13598.97|13616.95|13616.95|13616.95|13616.95|13598.97|13598.97|0
1704708000000|2024-01-08 10:00:00|13613.2|13613.2|13619.62|13619.62|13619.62|13619.62|13613.2|13613.2|0
1704708300000|2024-01-08 10:05:00|13623.37|13623.37|13620.87|13620.87|13623.37|13623.37|13618.51|13618.51|0
1704708600000|2024-01-08 10:10:00|13618.37|13618.37|13622.12|13622.12|13622.12|13622.12|13614.11|13614.11|0
1704708900000|2024-01-08 10:15:00|13628.36|13628.36|13636.95|13636.95|13636.95|13636.95|13628.36|13628.36|0
1704709200000|2024-01-08 10:20:00|13634.11|13634.11|13630.53|13630.53|13635.53|13635.53|13630.53|13630.53|0
1704709500000|2024-01-08 10:25:00|13623.44|13623.44|13631.44|13631.44|13631.44|13631.44|13623.44|13623.44|0
1704709800000|2024-01-08 10:30:00|13632.69|13632.69|13638.38|13638.38|13638.38|13638.38|13632.69|13632.69|0
1704710100000|2024-01-08 10:35:00|13639.8|13639.8|13627.87|13627.87|13639.8|13639.8|13627.87|13627.87|0
1704710400000|2024-01-08 10:40:00|13626.97|13626.97|13615.34|13615.34|13626.97|13626.97|13615.34|13615.34|0
1704710700000|2024-01-08 10:45:00|13616.24|13616.24|13607.89|13607.89|13616.24|13616.24|13606.47|13606.47|0
1704711000000|2024-01-08 10:50:00|13609.31|13609.31|13597|13597|13609.31|13609.31|13595.75|13595.75|0
1704711600000|2024-01-08 11:00:00|13602.68|13602.68|13603.93|13603.93|13603.93|13603.93|13601.77|13601.77|0
1704711900000|2024-01-08 11:05:00|13605.17|13605.17|13600.75|13600.75|13606.42|13606.42|13600.75|13600.75|0
1704712200000|2024-01-08 11:10:00|13597|13597|13617.82|13617.82|13617.82|13617.82|13597|13597|0
1704712500000|2024-01-08 11:15:00|13615.32|13615.32|13612.49|13612.49|13615.32|13615.32|13612.49|13612.49|0
1704712800000|2024-01-08 11:20:00|13613.73|13613.73|13613.73|13613.73|13614.98|13614.98|13612.49|13612.49|0
1704713100000|2024-01-08 11:25:00|13605.22|13605.22|13609.48|13609.48|13609.48|13609.48|13605.22|13605.22|0
1704713400000|2024-01-08 11:30:00|13608.23|13608.23|13611.29|13611.29|13611.29|13611.29|13608.23|13608.23|0
1704713700000|2024-01-08 11:35:00|13609.87|13609.87|13611.85|13611.85|13611.85|13611.85|13609.35|13609.35|0
1704714000000|2024-01-08 11:40:00|13612.76|13612.76|13624.33|13624.33|13624.33|13624.33|13612.76|13612.76|0
1704714300000|2024-01-08 11:45:00|13623.08|13623.08|13623.47|13623.47|13623.47|13623.47|13621.66|13621.66|0
1704714600000|2024-01-08 11:50:00|13622.22|13622.22|13625.96|13625.96|13625.96|13625.96|13622.22|13622.22|0
1704714900000|2024-01-08 11:55:00|13622.35|13622.35|13626.87|13626.87|13626.87|13626.87|13622.35|13622.35|0
1704715200000|2024-01-08 12:00:00|13628.29|13628.29|13638.05|13638.05|13647.24|13647.24|13616.4|13616.4|0
1704715500000|2024-01-08 12:05:00|13641.8|13641.8|13657.06|13657.06|13663.31|13663.31|13641.8|13641.8|0
1704715800000|2024-01-08 12:10:00|13660.81|13660.81|13664.9|13664.9|13671.99|13671.99|13660.81|13660.81|0
1704716100000|2024-01-08 12:15:00|13659.9|13659.9|13667.91|13667.91|13667.91|13667.91|13657.06|13657.06|0
1704716400000|2024-01-08 12:20:00|13672.16|13672.16|13676.3|13676.3|13676.3|13676.3|13672.16|13672.16|0
1704716700000|2024-01-08 12:25:00|13677.55|13677.55|13682.71|13682.71|13682.71|13682.71|13677.55|13677.55|0
1704717000000|2024-01-08 12:30:00|13684.13|13684.13|13678.45|13678.45|13684.13|13684.13|13677.03|13677.03|0
1704717300000|2024-01-08 12:35:00|13674.19|13674.19|13677.42|13677.42|13677.42|13677.42|13674.19|13674.19|0
1704717600000|2024-01-08 12:40:00|13680.7|13680.7|13682.29|13682.29|13683.54|13683.54|13680.7|13680.7|0
1704717900000|2024-01-08 12:45:00|13684.79|13684.79|13684.79|13684.79|13684.79|13684.79|13684.79|13684.79|0
1704718200000|2024-01-08 12:50:00|13693.31|13693.31|13690.65|13690.65|13697.79|13697.79|13689.4|13689.4|0
1704718500000|2024-01-08 12:55:00|13692.46|13692.46|13686.78|13686.78|13693.88|13693.88|13686.78|13686.78|0
1704718800000|2024-01-08 13:00:00|13691.04|13691.04|13693.74|13693.74|13699.26|13699.26|13691.04|13691.04|0
1704719100000|2024-01-08 13:05:00|13694.99|13694.99|13684.31|13684.31|13699.08|13699.08|13682.89|13682.89|0
1704719400000|2024-01-08 13:10:00|13686.81|13686.81|13683.19|13683.19|13686.81|13686.81|13683.19|13683.19|0
1704719700000|2024-01-08 13:15:00|13687.45|13687.45|13694.04|13694.04|13694.04|13694.04|13687.45|13687.45|0
1704720000000|2024-01-08 13:20:00|13706.81|13706.81|13711.07|13711.07|13711.07|13711.07|13706.81|13706.81|0
1704720300000|2024-01-08 13:25:00|13712.49|13712.49|13709.31|13709.31|13712.49|13712.49|13709.31|13709.31|0
1704720600000|2024-01-08 13:30:00|13713.83|13713.83|13716.9|13716.9|13719.74|13719.74|13713.83|13713.83|0
1704720900000|2024-01-08 13:35:00|13718.13|13718.13|13728.85|13728.85|13728.85|13728.85|13718.13|13718.13|0
1704721200000|2024-01-08 13:40:00|13730.1|13730.1|13731.64|13731.64|13734.36|13734.36|13730.1|13730.1|0
1704721500000|2024-01-08 13:45:00|13735.39|13735.39|13733.06|13733.06|13735.39|13735.39|13731.64|13731.64|0
1704721800000|2024-01-08 13:50:00|13727.39|13727.39|13723.98|13723.98|13730.23|13730.23|13723.98|13723.98|0
1704722100000|2024-01-08 13:55:00|13726.82|13726.82|13728.62|13728.62|13728.62|13728.62|13726.82|13726.82|0
1704722400000|2024-01-08 14:00:00|13733.62|13733.62|13731.94|13731.94|13739.3|13739.3|13731.94|13731.94|0
1704722700000|2024-01-08 14:05:00|13730.14|13730.14|13738.03|13738.03|13738.03|13738.03|13730.14|13730.14|0
1704723000000|2024-01-08 14:10:00|13739.67|13739.67|13743.97|13743.97|13745.88|13745.88|13739.67|13739.67|0
1704723300000|2024-01-08 14:15:00|13745.39|13745.39|13746.3|13746.3|13746.3|13746.3|13740.72|13740.72|0
1704723600000|2024-01-08 14:20:00|13754.82|13754.82|13757.14|13757.14|13757.14|13757.14|13754.82|13754.82|0
1704723900000|2024-01-08 14:25:00|13755.72|13755.72|13758.69|13758.69|13758.69|13758.69|13748.75|13748.75|0
1704724200000|2024-01-08 14:30:00|13765.79|13765.79|13774.7|13774.7|13789.87|13789.87|13765.79|13765.79|0
1704724500000|2024-01-08 14:35:00|13773.45|13773.45|13760.76|13760.76|13776.12|13776.12|13758.69|13758.69|0
1704724800000|2024-01-08 14:40:00|13767.85|13767.85|13751.34|13751.34|13767.85|13767.85|13751.34|13751.34|0
1704725100000|2024-01-08 14:45:00|13753.14|13753.14|13756.66|13756.66|13759.5|13759.5|13744.4|13744.4|0
1704725400000|2024-01-08 14:50:00|13755.83|13755.83|13758.16|13758.16|13758.16|13758.16|13750.16|13750.16|0
1704725700000|2024-01-08 14:55:00|13759.41|13759.41|13772.01|13772.01|13772.01|13772.01|13759.41|13759.41|0
1704726000000|2024-01-08 15:00:00|13763.5|13763.5|13766.67|13766.67|13766.67|13766.67|13756.91|13756.91|0
1704726300000|2024-01-08 15:05:00|13765.25|13765.25|13778.6|13778.6|13782.86|13782.86|13765.25|13765.25|0
1704726600000|2024-01-08 15:10:00|13772.92|13772.92|13764.75|13764.75|13772.92|13772.92|13764.75|13764.75|0
1704726900000|2024-01-08 15:15:00|13761.13|13761.13|13760.61|13760.61|13761.13|13761.13|13756.87|13756.87|0
1704727200000|2024-01-08 15:20:00|13758.11|13758.11|13756.53|13756.53|13759.36|13759.36|13756.53|13756.53|0
1704727500000|2024-01-08 15:25:00|13759.36|13759.36|13743.98|13743.98|13759.36|13759.36|13743.98|13743.98|0
1704727800000|2024-01-08 15:30:00|13746.48|13746.48|13764.91|13764.91|13764.91|13764.91|13746.48|13746.48|0
1704728100000|2024-01-08 15:35:00|13759.23|13759.23|13746.92|13746.92|13759.23|13759.23|13746.92|13746.92|0
1704728400000|2024-01-08 15:40:00|13749.76|13749.76|13753.33|13753.33|13753.33|13753.33|13749.76|13749.76|0
1704728700000|2024-01-08 15:45:00|13756.17|13756.17|13762.74|13762.74|13767.19|13767.19|13756.17|13756.17|0
1704729000000|2024-01-08 15:50:00|13759.9|13759.9|13750.65|13750.65|13759.9|13759.9|13750.65|13750.65|0
1704729300000|2024-01-08 15:55:00|13753.49|13753.49|13761.96|13761.96|13761.96|13761.96|13749.23|13749.23|0
1704729600000|2024-01-08 16:00:00|13760.54|13760.54|13751.12|13751.12|13760.54|13760.54|13751.12|13751.12|0
1704729900000|2024-01-08 16:05:00|13752.54|13752.54|13762.32|13762.32|13767.83|13767.83|13752.54|13752.54|0
1704730200000|2024-01-08 16:10:00|13755.22|13755.22|13760.05|13760.05|13760.05|13760.05|13749.15|13749.15|0
1704730500000|2024-01-08 16:15:00|13758.63|13758.63|13755.38|13755.38|13761.47|13761.47|13752.54|13752.54|0
1704730800000|2024-01-08 16:20:00|13756.8|13756.8|13747.82|13747.82|13760.89|13760.89|13747.82|13747.82|0
1704731100000|2024-01-08 16:25:00|13746.57|13746.57|13750.96|13750.96|13753.79|13753.79|13746.57|13746.57|0
1704788100000|2024-01-09 08:15:00|13769.27|13769.27|13763.26|13763.26|13769.27|13769.27|13753.66|13753.66|0
1704788400000|2024-01-09 08:20:00|13750.48|13750.48|13745.45|13745.45|13750.48|13750.48|13742.98|13742.98|0
1704788700000|2024-01-09 08:25:00|13739.77|13739.77|13730.51|13730.51|13742.27|13742.27|13730.34|13730.34|0
1704789000000|2024-01-09 08:30:00|13729.26|13729.26|13694.93|13694.93|13729.26|13729.26|13694.93|13694.93|0
1704789300000|2024-01-09 08:35:00|13693.51|13693.51|13683.75|13683.75|13693.51|13693.51|13681.25|13681.25|0
1704789600000|2024-01-09 08:40:00|13679.49|13679.49|13685.74|13685.74|13685.74|13685.74|13679.49|13679.49|0
1704789900000|2024-01-09 08:45:00|13689.48|13689.48|13688.23|13688.23|13689.48|13689.48|13688.23|13688.23|0
1704790200000|2024-01-09 08:50:00|13691.07|13691.07|13695.37|13695.37|13697.83|13697.83|13691.07|13691.07|0
1704790500000|2024-01-09 08:55:00|13696.79|13696.79|13703.04|13703.04|13703.04|13703.04|13696.79|13696.79|0
1704790800000|2024-01-09 09:00:00|13698.04|13698.04|13702.31|13702.31|13703.56|13703.56|13695.54|13695.54|0
1704791100000|2024-01-09 09:05:00|13698.05|13698.05|13698.05|13698.05|13698.05|13698.05|13698.05|13698.05|0
1704791400000|2024-01-09 09:10:00|13693.8|13693.8|13675.51|13675.51|13693.8|13693.8|13675.51|13675.51|0
1704792000000|2024-01-09 09:20:00|13679.76|13679.76|13676.8|13676.8|13680.84|13680.84|13671.8|13671.8|0
1704792300000|2024-01-09 09:25:00|13680.55|13680.55|13676.8|13676.8|13680.55|13680.55|13675.38|13675.38|0
1704792600000|2024-01-09 09:30:00|13678.03|13678.03|13683.44|13683.44|13683.44|13683.44|13678.03|13678.03|0
1704792900000|2024-01-09 09:35:00|13689.12|13689.12|13688.52|13688.52|13689.12|13689.12|13687.7|13687.7|0
1704793200000|2024-01-09 09:40:00|13693.52|13693.52|13696.87|13696.87|13699.2|13699.2|13693.52|13693.52|0
1704793500000|2024-01-09 09:45:00|13701.13|13701.13|13704.87|13704.87|13706.12|13706.12|13701.13|13701.13|0
1704793800000|2024-01-09 09:50:00|13709.13|13709.13|13709.13|13709.13|13709.13|13709.13|13709.13|13709.13|0
1704794100000|2024-01-09 09:55:00|13706.29|13706.29|13706.29|13706.29|13712.54|13712.54|13706.29|13706.29|0
1704794400000|2024-01-09 10:00:00|13696.36|13696.36|13696.36|13696.36|13696.36|13696.36|13696.36|13696.36|0
1704794700000|2024-01-09 10:05:00|13697.61|13697.61|13689.47|13689.47|13697.61|13697.61|13689.47|13689.47|0
1704795000000|2024-01-09 10:10:00|13688.57|13688.57|13698.73|13698.73|13698.73|13698.73|13684.14|13684.14|0
1704795300000|2024-01-09 10:15:00|13708.67|13708.67|13704.92|13704.92|13714.18|13714.18|13700.83|13700.83|0
1704795600000|2024-01-09 10:20:00|13699.92|13699.92|13697.08|13697.08|13703.67|13703.67|13697.08|13697.08|0
1704795900000|2024-01-09 10:25:00|13701.34|13701.34|13703.2|13703.2|13713.14|13713.14|13701.34|13701.34|0
1704796200000|2024-01-09 10:30:00|13702.3|13702.3|13692.36|13692.36|13703.2|13703.2|13688.61|13688.61|0
1704796500000|2024-01-09 10:35:00|13693.18|13693.18|13705.44|13705.44|13706.68|13706.68|13693.18|13693.18|0
1704796800000|2024-01-09 10:40:00|13712.54|13712.54|13716.8|13716.8|13716.8|13716.8|13711.12|13711.12|0
1704797100000|2024-01-09 10:45:00|13718.22|13718.22|13722.48|13722.48|13722.48|13722.48|13714.47|13714.47|0
1704797400000|2024-01-09 10:50:00|13725.32|13725.32|13704.14|13704.14|13726.74|13726.74|13704.14|13704.14|0
1704797700000|2024-01-09 10:55:00|13706.64|13706.64|13701.3|13701.3|13706.64|13706.64|13701.3|13701.3|0
1704798000000|2024-01-09 11:00:00|13699.88|13699.88|13705.39|13705.39|13705.56|13705.56|13699.88|13699.88|0
1704798300000|2024-01-09 11:05:00|13703.58|13703.58|13691.44|13691.44|13703.58|13703.58|13691.44|13691.44|0
1704798600000|2024-01-09 11:10:00|13690.19|13690.19|13689.15|13689.15|13690.19|13690.19|13684.89|13684.89|0
1704798900000|2024-01-09 11:15:00|13686.31|13686.31|13686.31|13686.31|13686.31|13686.31|13686.31|13686.31|0
1704799200000|2024-01-09 11:20:00|13685.41|13685.41|13688.24|13688.24|13688.24|13688.24|13683.99|13683.99|0
1704799500000|2024-01-09 11:25:00|13689.66|13689.66|13686.65|13686.65|13689.66|13689.66|13685.41|13685.41|0
1704799800000|2024-01-09 11:30:00|13688.07|13688.07|13690.05|13690.05|13691.86|13691.86|13688.07|13688.07|0
1704800100000|2024-01-09 11:35:00|13689.15|13689.15|13685.79|13685.79|13690.05|13690.05|13685.79|13685.79|0
1704800700000|2024-01-09 11:45:00|13688.63|13688.63|13687.73|13687.73|13692.38|13692.38|13687.21|13687.21|0
1704801000000|2024-01-09 11:50:00|13686.09|13686.09|13671.69|13671.69|13686.09|13686.09|13662.79|13662.79|0
1704801300000|2024-01-09 11:55:00|13670.44|13670.44|13674.19|13674.19|13674.19|13674.19|13670.44|13670.44|0
1704801600000|2024-01-09 12:00:00|13676.69|13676.69|13675.44|13675.44|13676.69|13676.69|13665.84|13665.84|0
1704801900000|2024-01-09 12:05:00|13676.85|13676.85|13684.21|13684.21|13684.21|13684.21|13676.85|13676.85|0
1704802200000|2024-01-09 12:10:00|13685.85|13685.85|13685.85|13685.85|13685.85|13685.85|13685.85|13685.85|0
1704802500000|2024-01-09 12:15:00|13688.57|13688.57|13695.47|13695.47|13706.32|13706.32|13688.57|13688.57|0
1704803100000|2024-01-09 12:25:00|13694.22|13694.22|13698.31|13698.31|13698.31|13698.31|13694.22|13694.22|0
1704803400000|2024-01-09 12:30:00|13696.67|13696.67|13700.42|13700.42|13700.42|13700.42|13696.67|13696.67|0
1704803700000|2024-01-09 12:35:00|13699.17|13699.17|13696.33|13696.33|13699.17|13699.17|13696.33|13696.33|0
1704804000000|2024-01-09 12:40:00|13695.08|13695.08|13694.34|13694.34|13701.84|13701.84|13690.59|13690.59|0
1704804300000|2024-01-09 12:45:00|13698.09|13698.09|13700.81|13700.81|13714.49|13714.49|13698.09|13698.09|0
1704804600000|2024-01-09 12:50:00|13703.65|13703.65|13706.15|13706.15|13708.99|13708.99|13703.65|13703.65|0
1704804900000|2024-01-09 12:55:00|13708.99|13708.99|13705.74|13705.74|13714.66|13714.66|13705.74|13705.74|0
1704805200000|2024-01-09 13:00:00|13700.74|13700.74|13695.86|13695.86|13701.54|13701.54|13695.86|13695.86|0
1704805500000|2024-01-09 13:05:00|13697.28|13697.28|13699.09|13699.09|13699.09|13699.09|13688.03|13688.03|0
1704805800000|2024-01-09 13:10:00|13700.51|13700.51|13700.51|13700.51|13700.51|13700.51|13700.51|13700.51|0
1704806100000|2024-01-09 13:15:00|13701.76|13701.76|13693.59|13693.59|13701.76|13701.76|13693.59|13693.59|0
1704806400000|2024-01-09 13:20:00|13689.84|13689.84|13681.26|13681.26|13689.84|13689.84|13677.19|13677.19|0
1704806700000|2024-01-09 13:25:00|13685.52|13685.52|13691.07|13691.07|13691.07|13691.07|13684.83|13684.83|0
1704807000000|2024-01-09 13:30:00|13687.33|13687.33|13679.19|13679.19|13687.33|13687.33|13673.29|13673.29|0
1704807300000|2024-01-09 13:35:00|13681.9|13681.9|13684.22|13684.22|13684.22|13684.22|13681.9|13681.9|0
1704807600000|2024-01-09 13:40:00|13685.47|13685.47|13672.87|13672.87|13686.72|13686.72|13672.87|13672.87|0
1704807900000|2024-01-09 13:45:00|13673.69|13673.69|13676.36|13676.36|13676.36|13676.36|13673.69|13673.69|0
1704808200000|2024-01-09 13:50:00|13673.86|13673.86|13672.74|13672.74|13677.78|13677.78|13672.44|13672.44|0
1704808500000|2024-01-09 13:55:00|13671.49|13671.49|13675.92|13675.92|13675.92|13675.92|13670.24|13670.24|0
1704808800000|2024-01-09 14:00:00|13680.91|13680.91|13680.66|13680.66|13681.08|13681.08|13679.66|13679.66|0
1704809100000|2024-01-09 14:05:00|13683.49|13683.49|13684.91|13684.91|13684.91|13684.91|13682.07|13682.07|0
1704809400000|2024-01-09 14:10:00|13681.16|13681.16|13696.44|13696.44|13696.44|13696.44|13681.16|13681.16|0
1704809700000|2024-01-09 14:15:00|13690.19|13690.19|13685.71|13685.71|13690.19|13690.19|13685.71|13685.71|0
1704810000000|2024-01-09 14:20:00|13689.63|13689.63|13692.13|13692.13|13692.13|13692.13|13689.63|13689.63|0
1704810300000|2024-01-09 14:25:00|13694.84|13694.84|13687.47|13687.47|13694.84|13694.84|13684.63|13684.63|0
1704810600000|2024-01-09 14:30:00|13693.15|13693.15|13697.98|13697.98|13708.32|13708.32|13692.82|13692.82|0
1704810900000|2024-01-09 14:35:00|13700.82|13700.82|13679.81|13679.81|13700.82|13700.82|13668.63|13668.63|0
1704811200000|2024-01-09 14:40:00|13678.56|13678.56|13681.35|13681.35|13693.83|13693.83|13678.56|13678.56|0
1704811500000|2024-01-09 14:45:00|13678.85|13678.85|13686.23|13686.23|13689.06|13689.06|13675.16|13675.16|0
1704811800000|2024-01-09 14:50:00|13679.98|13679.98|13668.05|13668.05|13679.98|13679.98|13668.05|13668.05|0
1704812100000|2024-01-09 14:55:00|13668.46|13668.46|13681.24|13681.24|13681.24|13681.24|13668.46|13668.46|0
1704812400000|2024-01-09 15:00:00|13684.08|13684.08|13694.93|13694.93|13695.49|13695.49|13681.24|13681.24|0
1704812700000|2024-01-09 15:05:00|13688.18|13688.18|13704.75|13704.75|13704.75|13704.75|13684.78|13684.78|0
1704813000000|2024-01-09 15:10:00|13703.33|13703.33|13715.42|13715.42|13715.42|13715.42|13703.16|13703.16|0
1704813300000|2024-01-09 15:15:00|13719.17|13719.17|13739.01|13739.01|13739.01|13739.01|13719.17|13719.17|0
1704813600000|2024-01-09 15:20:00|13736.17|13736.17|13741.59|13741.59|13741.59|13741.59|13735.09|13735.09|0
1704813900000|2024-01-09 15:25:00|13743.01|13743.01|13720.07|13720.07|13743.01|13743.01|13720.07|13720.07|0
1704814200000|2024-01-09 15:30:00|13721.32|13721.32|13703.28|13703.28|13721.32|13721.32|13697.94|13697.94|0
1704814500000|2024-01-09 15:35:00|13702.87|13702.87|13706.96|13706.96|13706.96|13706.96|13698.78|13698.78|0
1704814800000|2024-01-09 15:40:00|13706.55|13706.55|13702.92|13702.92|13714.11|13714.11|13702.92|13702.92|0
1704815100000|2024-01-09 15:45:00|13704.34|13704.34|13699.85|13699.85|13705.76|13705.76|13684.92|13684.92|0
1704815400000|2024-01-09 15:50:00|13699.03|13699.03|13700.96|13700.96|13711.98|13711.98|13696.53|13696.53|0
1704815700000|2024-01-09 15:55:00|13699.71|13699.71|13690.67|13690.67|13699.71|13699.71|13689.25|13689.25|0
1704816000000|2024-01-09 16:00:00|13689.25|13689.25|13687.09|13687.09|13690.17|13690.17|13684.25|13684.25|0
1704816300000|2024-01-09 16:05:00|13684.59|13684.59|13676.24|13676.24|13686.23|13686.23|13674.82|13674.82|0
1704816600000|2024-01-09 16:10:00|13674.82|13674.82|13672.77|13672.77|13676.24|13676.24|13667.43|13667.43|0
1704816900000|2024-01-09 16:15:00|13676.52|13676.52|13684.32|13684.32|13689.17|13689.17|13673.85|13673.85|0
1704817200000|2024-01-09 16:20:00|13685.56|13685.56|13689.82|13689.82|13695.16|13695.16|13685.56|13685.56|0
1704817500000|2024-01-09 16:25:00|13690.23|13690.23|13692.3|13692.3|13700.14|13700.14|13690.23|13690.23|0
1704874500000|2024-01-10 08:15:00|13715.15|13715.15|13699.79|13699.79|13715.15|13715.15|13697.98|13697.98|0
1704874800000|2024-01-10 08:20:00|13708.31|13708.31|13704.7|13704.7|13708.31|13708.31|13693.79|13693.79|0
1704875100000|2024-01-10 08:25:00|13715.72|13715.72|13719.77|13719.77|13719.77|13719.77|13711.02|13711.02|0
1704875400000|2024-01-10 08:30:00|13721.02|13721.02|13717.95|13717.95|13727.95|13727.95|13717.95|13717.95|0
1704875700000|2024-01-10 08:35:00|13702.34|13702.34|13724.14|13724.14|13724.14|13724.14|13702.34|13702.34|0
1704876000000|2024-01-10 08:40:00|13729.82|13729.82|13722.39|13722.39|13733.57|13733.57|13722.39|13722.39|0
1704876300000|2024-01-10 08:45:00|13726.64|13726.64|13740.33|13740.33|13740.33|13740.33|13726.64|13726.64|0
1704876600000|2024-01-10 08:50:00|13741.58|13741.58|13727.55|13727.55|13741.58|13741.58|13727.55|13727.55|0
1704876900000|2024-01-10 08:55:00|13724.71|13724.71|13724.71|13724.71|13724.71|13724.71|13724.71|13724.71|0
1704877200000|2024-01-10 09:00:00|13719.72|13719.72|13719.72|13719.72|13719.72|13719.72|13719.72|13719.72|0
1704877500000|2024-01-10 09:05:00|13718.3|13718.3|13720.8|13720.8|13720.8|13720.8|13717.05|13717.05|0
1704877800000|2024-01-10 09:10:00|13722.05|13722.05|13728.97|13728.97|13730.22|13730.22|13722.05|13722.05|0
1704878100000|2024-01-10 09:15:00|13738.91|13738.91|13746.01|13746.01|13746.01|13746.01|13738.91|13738.91|0
1704878400000|2024-01-10 09:20:00|13747.43|13747.43|13751.17|13751.17|13752.42|13752.42|13747.43|13747.43|0
1704878700000|2024-01-10 09:25:00|13754.01|13754.01|13743|13743|13754.01|13754.01|13743|13743|0
1704879000000|2024-01-10 09:30:00|13750.09|13750.09|13756.68|13756.68|13756.68|13756.68|13750.09|13750.09|0
1704879300000|2024-01-10 09:35:00|13755.43|13755.43|13735.12|13735.12|13755.43|13755.43|13735.12|13735.12|0
1704879600000|2024-01-10 09:40:00|13734.21|13734.21|13733.3|13733.3|13744.15|13744.15|13733.3|13733.3|0
1704879900000|2024-01-10 09:45:00|13730.46|13730.46|13721.04|13721.04|13730.46|13730.46|13721.04|13721.04|0
1704880200000|2024-01-10 09:50:00|13723.88|13723.88|13728.13|13728.13|13732.39|13732.39|13723.88|13723.88|0
1704880500000|2024-01-10 09:55:00|13725.63|13725.63|13735.06|13735.06|13735.06|13735.06|13725.63|13725.63|0
1704881400000|2024-01-10 10:10:00|13736.48|13736.48|13736.48|13736.48|13736.48|13736.48|13736.48|13736.48|0
1704881700000|2024-01-10 10:15:00|13732.73|13732.73|13739.7|13739.7|13743.05|13743.05|13732.73|13732.73|0
1704882000000|2024-01-10 10:20:00|13738.28|13738.28|13726.01|13726.01|13741.12|13741.12|13726.01|13726.01|0
1704882300000|2024-01-10 10:25:00|13728.85|13728.85|13728.85|13728.85|13728.85|13728.85|13728.85|13728.85|0
1704882600000|2024-01-10 10:30:00|13727.43|13727.43|13726.01|13726.01|13727.43|13727.43|13726.01|13726.01|0
1704882900000|2024-01-10 10:35:00|13731.69|13731.69|13735.16|13735.16|13735.16|13735.16|13731.69|13731.69|0
1704883200000|2024-01-10 10:40:00|13733.74|13733.74|13734.99|13734.99|13734.99|13734.99|13730.9|13730.9|0
1704883500000|2024-01-10 10:45:00|13733.57|13733.57|13734.99|13734.99|13734.99|13734.99|13733.57|13733.57|0
1704883800000|2024-01-10 10:50:00|13727.89|13727.89|13729.31|13729.31|13729.31|13729.31|13727.89|13727.89|0
1704884100000|2024-01-10 10:55:00|13723.07|13723.07|13723.07|13723.07|13723.07|13723.07|13723.07|13723.07|0
1704884400000|2024-01-10 11:00:00|13718.81|13718.81|13727.15|13727.15|13727.15|13727.15|13718.81|13718.81|0
1704884700000|2024-01-10 11:05:00|13728.57|13728.57|13740.5|13740.5|13740.5|13740.5|13728.57|13728.57|0
1704885000000|2024-01-10 11:10:00|13734.82|13734.82|13729.65|13729.65|13734.82|13734.82|13729.65|13729.65|0
1704885300000|2024-01-10 11:15:00|13730.9|13730.9|13731.29|13731.29|13732.71|13732.71|13730.9|13730.9|0
1704885600000|2024-01-10 11:20:00|13728.45|13728.45|13728.45|13728.45|13728.45|13728.45|13728.45|13728.45|0
1704885900000|2024-01-10 11:25:00|13727.63|13727.63|13724.79|13724.79|13727.63|13727.63|13724.79|13724.79|0
1704886200000|2024-01-10 11:30:00|13721.95|13721.95|13717.7|13717.7|13721.95|13721.95|13717.7|13717.7|0
1704886500000|2024-01-10 11:35:00|13716.28|13716.28|13715.71|13715.71|13716.28|13716.28|13710.03|13710.03|0
1704886800000|2024-01-10 11:40:00|13719.96|13719.96|13722.8|13722.8|13722.8|13722.8|13719.96|13719.96|0
1704887100000|2024-01-10 11:45:00|13725.3|13725.3|13724.96|13724.96|13729.22|13729.22|13724.96|13724.96|0
1704887400000|2024-01-10 11:50:00|13726.38|13726.38|13718|13718|13726.38|13726.38|13718|13718|0
1704887700000|2024-01-10 11:55:00|13717.18|13717.18|13711.17|13711.17|13717.18|13717.18|13708.67|13708.67|0
1704888000000|2024-01-10 12:00:00|13712.42|13712.42|13717.58|13717.58|13717.58|13717.58|13712.42|13712.42|0
1704888300000|2024-01-10 12:05:00|13716.16|13716.16|13704.8|13704.8|13716.16|13716.16|13704.8|13704.8|0
1704888600000|2024-01-10 12:10:00|13707.64|13707.64|13711.39|13711.39|13711.9|13711.9|13707.64|13707.64|0
1704888900000|2024-01-10 12:15:00|13720.13|13720.13|13718.71|13718.71|13720.13|13720.13|13718.71|13718.71|0
1704889200000|2024-01-10 12:20:00|13723.71|13723.71|13724.96|13724.96|13724.96|13724.96|13723.71|13723.71|0
1704889500000|2024-01-10 12:25:00|13722.46|13722.46|13718.71|13718.71|13722.46|13722.46|13718.71|13718.71|0
1704889800000|2024-01-10 12:30:00|13714.96|13714.96|13706.45|13706.45|13714.96|13714.96|13706.45|13706.45|0
1704890100000|2024-01-10 12:35:00|13704.64|13704.64|13712.37|13712.37|13712.37|13712.37|13704.64|13704.64|0
1704890400000|2024-01-10 12:40:00|13709.53|13709.53|13703.69|13703.69|13709.94|13709.94|13702.44|13702.44|0
1704890700000|2024-01-10 12:45:00|13699.43|13699.43|13697.63|13697.63|13699.43|13699.43|13697.63|13697.63|0
1704891000000|2024-01-10 12:50:00|13696.21|13696.21|13696.21|13696.21|13696.21|13696.21|13696.21|13696.21|0
1704891300000|2024-01-10 12:55:00|13689.11|13689.11|13686.61|13686.61|13689.11|13689.11|13685.19|13685.19|0
1704891600000|2024-01-10 13:00:00|13685.19|13685.19|13679.25|13679.25|13685.19|13685.19|13669.17|13669.17|0
1704891900000|2024-01-10 13:05:00|13680.67|13680.67|13680.07|13680.07|13680.89|13680.89|13679.25|13679.25|0
1704892200000|2024-01-10 13:10:00|13679.25|13679.25|13690.34|13690.34|13690.34|13690.34|13677.01|13677.01|0
1704892500000|2024-01-10 13:15:00|13690.75|13690.75|13690.75|13690.75|13690.75|13690.75|13690.75|13690.75|0
1704892800000|2024-01-10 13:20:00|13692.17|13692.17|13706.91|13706.91|13706.91|13706.91|13692.17|13692.17|0
1704893100000|2024-01-10 13:25:00|13706.09|13706.09|13726.44|13726.44|13726.44|13726.44|13706.09|13706.09|0
1704893400000|2024-01-10 13:30:00|13730.06|13730.06|13706.34|13706.34|13730.06|13730.06|13706.34|13706.34|0
1704893700000|2024-01-10 13:35:00|13705.11|13705.11|13704.04|13704.04|13705.11|13705.11|13702.63|13702.63|0
1704894000000|2024-01-10 13:40:00|13705.29|13705.29|13698.2|13698.2|13705.29|13705.29|13698.2|13698.2|0
1704894300000|2024-01-10 13:45:00|13696.95|13696.95|13695.29|13695.29|13696.95|13696.95|13692.86|13692.86|0
1704894600000|2024-01-10 13:50:00|13692.45|13692.45|13692.62|13692.62|13694.04|13694.04|13689.95|13689.95|0
1704894900000|2024-01-10 13:55:00|13691.37|13691.37|13695.63|13695.63|13695.63|13695.63|13691.37|13691.37|0
1704895200000|2024-01-10 14:00:00|13691.37|13691.37|13702.04|13702.04|13702.04|13702.04|13691.37|13691.37|0
1704895500000|2024-01-10 14:05:00|13701.14|13701.14|13692.34|13692.34|13701.14|13701.14|13692.34|13692.34|0
1704895800000|2024-01-10 14:10:00|13698.02|13698.02|13708.34|13708.34|13708.34|13708.34|13695.35|13695.35|0
1704896100000|2024-01-10 14:15:00|13716.86|13716.86|13709.07|13709.07|13716.86|13716.86|13709.07|13709.07|0
1704896400000|2024-01-10 14:20:00|13704.81|13704.81|13697.52|13697.52|13704.81|13704.81|13696.29|13696.29|0
1704896700000|2024-01-10 14:25:00|13696.7|13696.7|13695.11|13695.11|13696.7|13696.7|13693.62|13693.62|0
1704897000000|2024-01-10 14:30:00|13696.53|13696.53|13708.26|13708.26|13715.86|13715.86|13696.53|13696.53|0
1704897300000|2024-01-10 14:35:00|13707.01|13707.01|13708.18|13708.18|13708.43|13708.43|13703.09|13703.09|0
1704897600000|2024-01-10 14:40:00|13712.43|13712.43|13720.78|13720.78|13723.62|13723.62|13708.52|13708.52|0
1704897900000|2024-01-10 14:45:00|13722.03|13722.03|13726.46|13726.46|13726.46|13726.46|13712.6|13712.6|0
1704898200000|2024-01-10 14:50:00|13730.72|13730.72|13724.99|13724.99|13730.72|13730.72|13720.56|13720.56|0
1704898500000|2024-01-10 14:55:00|13723.57|13723.57|13731.59|13731.59|13731.59|13731.59|13719.91|13719.91|0
1704898800000|2024-01-10 15:00:00|13728.75|13728.75|13703.11|13703.11|13728.75|13728.75|13699.7|13699.7|0
1704899100000|2024-01-10 15:05:00|13701.69|13701.69|13694.91|13694.91|13701.69|13701.69|13693.51|13693.51|0
1704899400000|2024-01-10 15:10:00|13693.66|13693.66|13710.4|13710.4|13713.24|13713.24|13693.66|13693.66|0
1704899700000|2024-01-10 15:15:00|13707.56|13707.56|13716.08|13716.08|13716.08|13716.08|13707.56|13707.56|0
1704900000000|2024-01-10 15:20:00|13713.24|13713.24|13716.99|13716.99|13725.17|13725.17|13711.82|13711.82|0
1704900300000|2024-01-10 15:25:00|13714.49|13714.49|13718.08|13718.08|13718.08|13718.08|13714.49|13714.49|0
1704900600000|2024-01-10 15:30:00|13723.76|13723.76|13724.28|13724.28|13729.78|13729.78|13722.86|13722.86|0
1704900900000|2024-01-10 15:35:00|13723.03|13723.03|13736.22|13736.22|13736.22|13736.22|13723.03|13723.03|0
1704901200000|2024-01-10 15:40:00|13734.8|13734.8|13755.45|13755.45|13756.87|13756.87|13734.8|13734.8|0
1704901500000|2024-01-10 15:45:00|13751.19|13751.19|13746.79|13746.79|13751.19|13751.19|13745.38|13745.38|0
1704901800000|2024-01-10 15:50:00|13748.04|13748.04|13744.2|13744.2|13749.29|13749.29|13743.96|13743.96|0
1704902100000|2024-01-10 15:55:00|13747.04|13747.04|13747.95|13747.95|13749.37|13749.37|13745.62|13745.62|0
1704902400000|2024-01-10 16:00:00|13750.44|13750.44|13750.05|13750.05|13755.13|13755.13|13750.05|13750.05|0
1704902700000|2024-01-10 16:05:00|13751.47|13751.47|13754.14|13754.14|13755.56|13755.56|13750.22|13750.22|0
1704903000000|2024-01-10 16:10:00|13752.72|13752.72|13749.28|13749.28|13752.72|13752.72|13745.96|13745.96|0
1704903300000|2024-01-10 16:15:00|13749.69|13749.69|13742.61|13742.61|13749.69|13749.69|13740.11|13740.11|0
1704903600000|2024-01-10 16:20:00|13742.2|13742.2|13748.86|13748.86|13750.69|13750.69|13742.2|13742.2|0
1704903900000|2024-01-10 16:25:00|13747.44|13747.44|13756.02|13756.02|13756.93|13756.93|13747.44|13747.44|0
1704960900000|2024-01-11 08:15:00|13816.45|13816.45|13828.2|13828.2|13828.2|13828.2|13805.09|13805.09|0
1704961200000|2024-01-11 08:20:00|13855.17|13855.17|13855.17|13855.17|13855.17|13855.17|13845.57|13845.57|0
1704961500000|2024-01-11 08:25:00|13851.62|13851.62|13867.06|13867.06|13867.06|13867.06|13850.57|13850.57|0
1704961800000|2024-01-11 08:30:00|13869.56|13869.56|13863.71|13863.71|13873.11|13873.11|13854.12|13854.12|0
1704962100000|2024-01-11 08:35:00|13874.36|13874.36|13855.98|13855.98|13874.56|13874.56|13853.27|13853.27|0
1704962400000|2024-01-11 08:40:00|13863.08|13863.08|13865.38|13865.38|13867.67|13867.67|13858.28|13858.28|0
1704962700000|2024-01-11 08:45:00|13868.92|13868.92|13876.02|13876.02|13876.02|13876.02|13868.92|13868.92|0
1704963000000|2024-01-11 08:50:00|13883.12|13883.12|13871.22|13871.22|13885.82|13885.82|13871.22|13871.22|0
1704963300000|2024-01-11 08:55:00|13864.13|13864.13|13872.47|13872.47|13872.47|13872.47|13860.58|13860.58|0
1704963600000|2024-01-11 09:00:00|13868.92|13868.92|13844.96|13844.96|13872.47|13872.47|13844.96|13844.96|0
1704963900000|2024-01-11 09:05:00|13841.41|13841.41|13847.25|13847.25|13848.5|13848.5|13841.41|13841.41|0
1704964200000|2024-01-11 09:10:00|13844.76|13844.76|13854.01|13854.01|13854.01|13854.01|13837.59|13837.59|0
1704964500000|2024-01-11 09:15:00|13852.76|13852.76|13846.91|13846.91|13852.76|13852.76|13840.86|13840.86|0
1704964800000|2024-01-11 09:20:00|13847.81|13847.81|13856.3|13856.3|13858.8|13858.8|13847.81|13847.81|0
1704965100000|2024-01-11 09:25:00|13857.55|13857.55|13867.07|13867.07|13875.22|13875.22|13852.68|13852.68|0
1704965400000|2024-01-11 09:30:00|13863.32|13863.32|13861.86|13861.86|13865.41|13865.41|13859.36|13859.36|0
1704965700000|2024-01-11 09:35:00|13860.61|13860.61|13847.27|13847.27|13860.61|13860.61|13847.27|13847.27|0
1704966000000|2024-01-11 09:40:00|13843.52|13843.52|13837.47|13837.47|13843.52|13843.52|13837.47|13837.47|0
1704966300000|2024-01-11 09:45:00|13838.72|13838.72|13842.47|13842.47|13842.47|13842.47|13838.72|13838.72|0
1704966600000|2024-01-11 09:50:00|13843.72|13843.72|13850.82|13850.82|13850.82|13850.82|13843.72|13843.72|0
1704966900000|2024-01-11 09:55:00|13853.31|13853.31|13858.3|13858.3|13864.52|13864.52|13853.31|13853.31|0
1704967200000|2024-01-11 10:00:00|13861.85|13861.85|13863.3|13863.3|13866.85|13866.85|13858.3|13858.3|0
1704967500000|2024-01-11 10:05:00|13859.75|13859.75|13861.71|13861.71|13862.96|13862.96|13857.26|13857.26|0
1704967800000|2024-01-11 10:10:00|13858.16|13858.16|13836.67|13836.67|13858.16|13858.16|13834.17|13834.17|0
1704968100000|2024-01-11 10:15:00|13837.57|13837.57|13834.93|13834.93|13838.48|13838.48|13834.93|13834.93|0
1704968400000|2024-01-11 10:20:00|13831.38|13831.38|13839.73|13839.73|13843.28|13843.28|13831.38|13831.38|0
1704968700000|2024-01-11 10:25:00|13840.63|13840.63|13851.82|13851.82|13851.82|13851.82|13840.63|13840.63|0
1704969000000|2024-01-11 10:30:00|13849.36|13849.36|13848.31|13848.31|13851.86|13851.86|13848.31|13848.31|0
1704969300000|2024-01-11 10:35:00|13844.76|13844.76|13847.26|13847.26|13848.31|13848.31|13844.76|13844.76|0
1704969600000|2024-01-11 10:40:00|13850.81|13850.81|13825.24|13825.24|13850.81|13850.81|13825.24|13825.24|0
1704969900000|2024-01-11 10:45:00|13821.69|13821.69|13829.95|13829.95|13830.86|13830.86|13821.69|13821.69|0
1704970200000|2024-01-11 10:50:00|13826.2|13826.2|13824.33|13824.33|13827.88|13827.88|13820.79|13820.79|0
1704970500000|2024-01-11 10:55:00|13827.95|13827.95|13833.85|13833.85|13834.41|13834.41|13825.9|13825.9|0
1704970800000|2024-01-11 11:00:00|13822.5|13822.5|13822.2|13822.2|13823.57|13823.57|13810.07|13810.07|0
1704971100000|2024-01-11 11:05:00|13827.88|13827.88|13830.12|13830.12|13832.17|13832.17|13824.6|13824.6|0
1704971400000|2024-01-11 11:10:00|13828.87|13828.87|13818.93|13818.93|13828.87|13828.87|13817.51|13817.51|0
1704971700000|2024-01-11 11:15:00|13817.51|13817.51|13817.51|13817.51|13817.51|13817.51|13817.51|13817.51|0
1704972000000|2024-01-11 11:20:00|13824.61|13824.61|13814.67|13814.67|13824.61|13824.61|13814.67|13814.67|0
1704972300000|2024-01-11 11:25:00|13814.26|13814.26|13807.5|13807.5|13814.26|13814.26|13807.5|13807.5|0
1704972600000|2024-01-11 11:30:00|13811.25|13811.25|13810|13810|13811.25|13811.25|13805.74|13805.74|0
1704972900000|2024-01-11 11:35:00|13812.84|13812.84|13820.85|13820.85|13820.85|13820.85|13812.84|13812.84|0
1704973200000|2024-01-11 11:40:00|13819.6|13819.6|13823.86|13823.86|13823.86|13823.86|13819.6|13819.6|0
1704973500000|2024-01-11 11:45:00|13821.02|13821.02|13821.02|13821.02|13821.02|13821.02|13821.02|13821.02|0
1704973800000|2024-01-11 11:50:00|13823.73|13823.73|13830.31|13830.31|13830.31|13830.31|13823.73|13823.73|0
1704974100000|2024-01-11 11:55:00|13831.56|13831.56|13836.53|13836.53|13836.53|13836.53|13831.56|13831.56|0
1704974400000|2024-01-11 12:00:00|13837.78|13837.78|13840.42|13840.42|13841.67|13841.67|13837.22|13837.22|0
1704974700000|2024-01-11 12:05:00|13841.33|13841.33|13845.26|13845.26|13845.26|13845.26|13841.33|13841.33|0
1704975000000|2024-01-11 12:10:00|13842.77|13842.77|13831.54|13831.54|13842.77|13842.77|13830.12|13830.12|0
1704975300000|2024-01-11 12:15:00|13836.5|13836.5|13832.89|13832.89|13836.5|13836.5|13832.89|13832.89|0
1704975600000|2024-01-11 12:20:00|13831.64|13831.64|13829.14|13829.14|13843.53|13843.53|13829.14|13829.14|0
1704975900000|2024-01-11 12:25:00|13824.17|13824.17|13822.92|13822.92|13825.42|13825.42|13822.92|13822.92|0
1704976200000|2024-01-11 12:30:00|13826.54|13826.54|13831.36|13831.36|13831.36|13831.36|13822.07|13822.07|0
1704976500000|2024-01-11 12:35:00|13832.61|13832.61|13829.94|13829.94|13833.86|13833.86|13829.94|13829.94|0
1704976800000|2024-01-11 12:40:00|13826.19|13826.19|13822.58|13822.58|13826.19|13826.19|13822.58|13822.58|0
1704977100000|2024-01-11 12:45:00|13821.16|13821.16|13803.47|13803.47|13822.96|13822.96|13803.47|13803.47|0
1704977400000|2024-01-11 12:50:00|13799.72|13799.72|13801.4|13801.4|13803.21|13803.21|13799.72|13799.72|0
1704977700000|2024-01-11 12:55:00|13798.9|13798.9|13791.81|13791.81|13798.9|13798.9|13786.47|13786.47|0
1704978000000|2024-01-11 13:00:00|13790|13790|13802.26|13802.26|13802.26|13802.26|13790|13790|0
1704978300000|2024-01-11 13:05:00|13803.51|13803.51|13802.26|13802.26|13806.01|13806.01|13802.26|13802.26|0
1704978600000|2024-01-11 13:10:00|13804.32|13804.32|13810.92|13810.92|13810.92|13810.92|13802.49|13802.49|0
1704978900000|2024-01-11 13:15:00|13805.24|13805.24|13803.99|13803.99|13805.24|13805.24|13802.57|13802.57|0
1704979200000|2024-01-11 13:20:00|13799.74|13799.74|13813.85|13813.85|13813.85|13813.85|13799.74|13799.74|0
1704979500000|2024-01-11 13:25:00|13814.26|13814.26|13821.77|13821.77|13821.77|13821.77|13814.26|13814.26|0
1704979800000|2024-01-11 13:30:00|13817.51|13817.51|13757.88|13757.88|13817.51|13817.51|13727.57|13727.57|0
1704980100000|2024-01-11 13:35:00|13756.46|13756.46|13767.66|13767.66|13786.17|13786.17|13752.2|13752.2|0
1704980400000|2024-01-11 13:40:00|13769.08|13769.08|13769.56|13769.56|13776.66|13776.66|13765.33|13765.33|0
1704980700000|2024-01-11 13:45:00|13765.82|13765.82|13750.07|13750.07|13770.85|13770.85|13750.07|13750.07|0
1704981000000|2024-01-11 13:50:00|13746.32|13746.32|13740.88|13740.88|13754.84|13754.84|13740.88|13740.88|0
1704981300000|2024-01-11 13:55:00|13739.63|13739.63|13712.23|13712.23|13742.13|13742.13|13712.23|13712.23|0
1704981600000|2024-01-11 14:00:00|13714.73|13714.73|13723.16|13723.16|13723.16|13723.16|13714.73|13714.73|0
1704981900000|2024-01-11 14:05:00|13720.32|13720.32|13730.16|13730.16|13731.58|13731.58|13719.31|13719.31|0
1704982200000|2024-01-11 14:10:00|13737.66|13737.66|13757.01|13757.01|13757.01|13757.01|13737.66|13737.66|0
1704982500000|2024-01-11 14:15:00|13762.69|13762.69|13770.01|13770.01|13770.01|13770.01|13761.78|13761.78|0
1704982800000|2024-01-11 14:20:00|13772.73|13772.73|13771.65|13771.65|13774.48|13774.48|13770.23|13770.23|0
1704983100000|2024-01-11 14:25:00|13774.14|13774.14|13796.11|13796.11|13796.11|13796.11|13774.14|13774.14|0
1704983400000|2024-01-11 14:30:00|13797.52|13797.52|13785.48|13785.48|13800.59|13800.59|13771.8|13771.8|0
1704983700000|2024-01-11 14:35:00|13789.74|13789.74|13818.27|13818.27|13818.27|13818.27|13789.74|13789.74|0
1704984000000|2024-01-11 14:40:00|13821.82|13821.82|13785.78|13785.78|13821.82|13821.82|13784.7|13784.7|0
1704984300000|2024-01-11 14:45:00|13782.04|13782.04|13730.06|13730.06|13782.04|13782.04|13730.06|13730.06|0
1704984600000|2024-01-11 14:50:00|13728.81|13728.81|13736.82|13736.82|13739.32|13739.32|13722.23|13722.23|0
1704984900000|2024-01-11 14:55:00|13738.24|13738.24|13726.84|13726.84|13747.37|13747.37|13724|13724|0
1704985200000|2024-01-11 15:00:00|13724|13724|13698.39|13698.39|13724|13724|13698.39|13698.39|0
1704985500000|2024-01-11 15:05:00|13699.81|13699.81|13653.57|13653.57|13702.65|13702.65|13653.57|13653.57|0
1704985800000|2024-01-11 15:10:00|13651.93|13651.93|13651.76|13651.76|13655.85|13655.85|13643.42|13643.42|0
1704986100000|2024-01-11 15:15:00|13648.01|13648.01|13664.94|13664.94|13664.94|13664.94|13645.91|13645.91|0
1704986400000|2024-01-11 15:20:00|13670.61|13670.61|13659.65|13659.65|13673.68|13673.68|13656.98|13656.98|0
1704986700000|2024-01-11 15:25:00|13658.83|13658.83|13646.4|13646.4|13658.83|13658.83|13646.23|13646.23|0
1704987000000|2024-01-11 15:30:00|13652.64|13652.64|13629.51|13629.51|13659.64|13659.64|13629.51|13629.51|0
1704987300000|2024-01-11 15:35:00|13628.09|13628.09|13645.86|13645.86|13645.86|13645.86|13624.34|13624.34|0
1704987600000|2024-01-11 15:40:00|13647.11|13647.11|13631.44|13631.44|13652.27|13652.27|13628.94|13628.94|0
1704987900000|2024-01-11 15:45:00|13627.69|13627.69|13602.99|13602.99|13627.69|13627.69|13597.82|13597.82|0
1704988200000|2024-01-11 15:50:00|13598.73|13598.73|13590.85|13590.85|13601.57|13601.57|13590.85|13590.85|0
1704988500000|2024-01-11 15:55:00|13592.1|13592.1|13591.81|13591.81|13607.08|13607.08|13590.68|13590.68|0
1704988800000|2024-01-11 16:00:00|13596.07|13596.07|13599.54|13599.54|13605.05|13605.05|13594.65|13594.65|0
1704989100000|2024-01-11 16:05:00|13598.29|13598.29|13595.33|13595.33|13600.96|13600.96|13593.91|13593.91|0
1704989400000|2024-01-11 16:10:00|13597.82|13597.82|13586.55|13586.55|13600.23|13600.23|13586.55|13586.55|0
1704989700000|2024-01-11 16:15:00|13589.39|13589.39|13580.49|13580.49|13589.39|13589.39|13578.9|13578.9|0
1704990000000|2024-01-11 16:20:00|13579.07|13579.07|13577.99|13577.99|13579.24|13579.24|13573.32|13573.32|0
1704990300000|2024-01-11 16:25:00|13579.41|13579.41|13566.94|13566.94|13580.83|13580.83|13566.94|13566.94|0
1705047300000|2024-01-12 08:15:00|13762.41|13762.41|13744.73|13744.73|13767.83|13767.83|13744.73|13744.73|0
1705047600000|2024-01-12 08:20:00|13743.48|13743.48|13741.72|13741.72|13743.48|13743.48|13736.72|13736.72|0
1705047900000|2024-01-12 08:25:00|13744.44|13744.44|13747.27|13747.27|13752.95|13752.95|13744.44|13744.44|0
1705048200000|2024-01-12 08:30:00|13732.28|13732.28|13734.1|13734.1|13739.78|13739.78|13732.28|13732.28|0
1705048500000|2024-01-12 08:35:00|13733.19|13733.19|13712.75|13712.75|13733.19|13733.19|13710.94|13710.94|0
1705048800000|2024-01-12 08:40:00|13711.33|13711.33|13704.47|13704.47|13719.13|13719.13|13704.47|13704.47|0
1705049100000|2024-01-12 08:45:00|13705.72|13705.72|13699.1|13699.1|13705.72|13705.72|13699.1|13699.1|0
1705049400000|2024-01-12 08:50:00|13698.69|13698.69|13706.6|13706.6|13706.6|13706.6|13696.26|13696.26|0
1705049700000|2024-01-12 08:55:00|13698.08|13698.08|13696.83|13696.83|13698.47|13698.47|13696.83|13696.83|0
1705050000000|2024-01-12 09:00:00|13709.61|13709.61|13699.57|13699.57|13709.61|13709.61|13699.16|13699.16|0
1705050300000|2024-01-12 09:05:00|13703.32|13703.32|13705.65|13705.65|13705.65|13705.65|13696.39|13696.39|0
1705050600000|2024-01-12 09:10:00|13706.55|13706.55|13721.14|13721.14|13721.14|13721.14|13706.55|13706.55|0
1705050900000|2024-01-12 09:15:00|13722.37|13722.37|13709.16|13709.16|13722.37|13722.37|13709.16|13709.16|0
1705051200000|2024-01-12 09:20:00|13707.74|13707.74|13693.59|13693.59|13707.74|13707.74|13693.59|13693.59|0
1705051500000|2024-01-12 09:25:00|13691.09|13691.09|13691.83|13691.83|13691.83|13691.83|13679.74|13679.74|0
1705051800000|2024-01-12 09:30:00|13694.33|13694.33|13708.48|13708.48|13708.48|13708.48|13694.33|13694.33|0
1705052100000|2024-01-12 09:35:00|13707.23|13707.23|13698.55|13698.55|13714.57|13714.57|13698.55|13698.55|0
1705052400000|2024-01-12 09:40:00|13697.3|13697.3|13697.47|13697.47|13698.72|13698.72|13697.3|13697.3|0
1705052700000|2024-01-12 09:45:00|13696.22|13696.22|13702.33|13702.33|13702.33|13702.33|13694.15|13694.15|0
1705053000000|2024-01-12 09:50:00|13704.83|13704.83|13700.91|13700.91|13704.83|13704.83|13700.91|13700.91|0
1705053300000|2024-01-12 09:55:00|13700.5|13700.5|13691.74|13691.74|13700.5|13700.5|13691.74|13691.74|0
1705053600000|2024-01-12 10:00:00|13696|13696|13701.17|13701.17|13701.17|13701.17|13693.5|13693.5|0
1705053900000|2024-01-12 10:05:00|13702.42|13702.42|13690.6|13690.6|13702.42|13702.42|13685.43|13685.43|0
1705054200000|2024-01-12 10:10:00|13696.28|13696.28|13697.36|13697.36|13697.36|13697.36|13693.44|13693.44|0
1705054500000|2024-01-12 10:15:00|13694.86|13694.86|13694.86|13694.86|13696.11|13696.11|13694.86|13694.86|0
1705054800000|2024-01-12 10:20:00|13692.02|13692.02|13703.04|13703.04|13704.28|13704.28|13692.02|13692.02|0
1705055100000|2024-01-12 10:25:00|13704.45|13704.45|13702.65|13702.65|13704.45|13704.45|13702.65|13702.65|0
1705055400000|2024-01-12 10:30:00|13695.55|13695.55|13667.02|13667.02|13695.55|13695.55|13667.02|13667.02|0
1705055700000|2024-01-12 10:35:00|13669.86|13669.86|13668.27|13668.27|13669.86|13669.86|13665.6|13665.6|0
1705056000000|2024-01-12 10:40:00|13667.02|13667.02|13657.08|13657.08|13667.02|13667.02|13657.08|13657.08|0
1705056300000|2024-01-12 10:45:00|13654.58|13654.58|13639.72|13639.72|13654.58|13654.58|13639.31|13639.31|0
1705056600000|2024-01-12 10:50:00|13642.56|13642.56|13647.73|13647.73|13650.57|13650.57|13642.56|13642.56|0
1705056900000|2024-01-12 10:55:00|13649.15|13649.15|13653.41|13653.41|13654.82|13654.82|13649.15|13649.15|0
1705057200000|2024-01-12 11:00:00|13655.9|13655.9|13686.34|13686.34|13686.34|13686.34|13655.9|13655.9|0
1705057500000|2024-01-12 11:05:00|13685.1|13685.1|13685.61|13685.61|13685.61|13685.61|13682.77|13682.77|0
1705057800000|2024-01-12 11:10:00|13685.2|13685.2|13680.94|13680.94|13686.62|13686.62|13680.94|13680.94|0
1705058100000|2024-01-12 11:15:00|13670.94|13670.94|13667.2|13667.2|13670.94|13670.94|13667.2|13667.2|0
1705058400000|2024-01-12 11:20:00|13665.39|13665.39|13668.47|13668.47|13668.47|13668.47|13659.88|13659.88|0
1705058700000|2024-01-12 11:25:00|13667.24|13667.24|13663.49|13663.49|13667.24|13667.24|13663.49|13663.49|0
1705059000000|2024-01-12 11:30:00|13660.65|13660.65|13660.65|13660.65|13660.65|13660.65|13660.65|13660.65|0
1705059300000|2024-01-12 11:35:00|13655.65|13655.65|13662.75|13662.75|13662.75|13662.75|13655.65|13655.65|0
1705059600000|2024-01-12 11:40:00|13658.49|13658.49|13658.49|13658.49|13662.41|13662.41|13658.32|13658.32|0
1705059900000|2024-01-12 11:45:00|13658.08|13658.08|13645.43|13645.43|13658.08|13658.08|13645.43|13645.43|0
1705060200000|2024-01-12 11:50:00|13648.27|13648.27|13642.59|13642.59|13648.27|13648.27|13638.33|13638.33|0
1705060500000|2024-01-12 11:55:00|13637.59|13637.59|13662.29|13662.29|13662.29|13662.29|13637.59|13637.59|0
1705060800000|2024-01-12 12:00:00|13665.13|13665.13|13688.58|13688.58|13694.24|13694.24|13665.13|13665.13|0
1705061100000|2024-01-12 12:05:00|13688.17|13688.17|13697.94|13697.94|13699.19|13699.19|13688.17|13688.17|0
1705061400000|2024-01-12 12:10:00|13699.19|13699.19|13707.7|13707.7|13707.7|13707.7|13699.19|13699.19|0
1705061700000|2024-01-12 12:15:00|13702.03|13702.03|13707.19|13707.19|13708.61|13708.61|13702.03|13702.03|0
1705062000000|2024-01-12 12:20:00|13704.69|13704.69|13728.96|13728.96|13728.96|13728.96|13697.6|13697.6|0
1705062300000|2024-01-12 12:25:00|13729.86|13729.86|13724.53|13724.53|13735.54|13735.54|13724.53|13724.53|0
1705062600000|2024-01-12 12:30:00|13731.62|13731.62|13736.4|13736.4|13740.84|13740.84|13731.62|13731.62|0
1705062900000|2024-01-12 12:35:00|13734.35|13734.35|13743.94|13743.94|13743.94|13743.94|13731.68|13731.68|0
1705063200000|2024-01-12 12:40:00|13745.17|13745.17|13741.12|13741.12|13745.17|13745.17|13740.91|13740.91|0
1705063500000|2024-01-12 12:45:00|13739.7|13739.7|13738.52|13738.52|13742.18|13742.18|13732.24|13732.24|0
1705063800000|2024-01-12 12:50:00|13734.26|13734.26|13730.03|13730.03|13739.94|13739.94|13721.17|13721.17|0
1705064100000|2024-01-12 12:55:00|13731.28|13731.28|13715.78|13715.78|13733.78|13733.78|13715.78|13715.78|0
1705064400000|2024-01-12 13:00:00|13712.94|13712.94|13720.61|13720.61|13724.87|13724.87|13712.94|13712.94|0
1705064700000|2024-01-12 13:05:00|13719.36|13719.36|13716.52|13716.52|13719.36|13719.36|13709.43|13709.43|0
1705065000000|2024-01-12 13:10:00|13713.68|13713.68|13713.1|13713.1|13714.93|13714.93|13713.1|13713.1|0
1705065300000|2024-01-12 13:15:00|13718.78|13718.78|13710.77|13710.77|13718.78|13718.78|13710.77|13710.77|0
1705065600000|2024-01-12 13:20:00|13709.53|13709.53|13705.31|13705.31|13709.53|13709.53|13688.47|13688.47|0
1705065900000|2024-01-12 13:25:00|13706.56|13706.56|13712.07|13712.07|13712.07|13712.07|13706.56|13706.56|0
1705066200000|2024-01-12 13:30:00|13714.16|13714.16|13724.21|13724.21|13724.21|13724.21|13711.94|13711.94|0
1705066500000|2024-01-12 13:35:00|13725.63|13725.63|13726.46|13726.46|13726.88|13726.88|13725.63|13725.63|0
1705066800000|2024-01-12 13:40:00|13727.88|13727.88|13733.56|13733.56|13733.56|13733.56|13727.88|13727.88|0
1705067100000|2024-01-12 13:45:00|13740.66|13740.66|13759.11|13759.11|13761.95|13761.95|13740.66|13740.66|0
1705067400000|2024-01-12 13:50:00|13753.43|13753.43|13786.41|13786.41|13786.41|13786.41|13750.59|13750.59|0
1705067700000|2024-01-12 13:55:00|13786.82|13786.82|13779.94|13779.94|13786.82|13786.82|13778.13|13778.13|0
1705068000000|2024-01-12 14:00:00|13787.04|13787.04|13781.87|13781.87|13787.04|13787.04|13779.03|13779.03|0
1705068300000|2024-01-12 14:05:00|13783.29|13783.29|13788.89|13788.89|13791.8|13791.8|13783.29|13783.29|0
1705068600000|2024-01-12 14:10:00|13791.39|13791.39|13810.99|13810.99|13810.99|13810.99|13791.39|13791.39|0
1705068900000|2024-01-12 14:15:00|13812.63|13812.63|13821.97|13821.97|13828.55|13828.55|13810.99|13810.99|0
1705069200000|2024-01-12 14:20:00|13824.47|13824.47|13830.52|13830.52|13830.52|13830.52|13819.87|13819.87|0
1705069500000|2024-01-12 14:25:00|13836.77|13836.77|13826.06|13826.06|13836.77|13836.77|13816.12|13816.12|0
1705069800000|2024-01-12 14:30:00|13818.76|13818.76|13793.16|13793.16|13818.76|13818.76|13786.06|13786.06|0
1705070100000|2024-01-12 14:35:00|13794.41|13794.41|13799.92|13799.92|13802.76|13802.76|13788.73|13788.73|0
1705070400000|2024-01-12 14:40:00|13795.66|13795.66|13824.24|13824.24|13824.24|13824.24|13788.9|13788.9|0
1705070700000|2024-01-12 14:45:00|13827.79|13827.79|13839.36|13839.36|13846.93|13846.93|13820.69|13820.69|0
1705071000000|2024-01-12 14:50:00|13837.55|13837.55|13830.93|13830.93|13844.65|13844.65|13823.83|13823.83|0
1705071300000|2024-01-12 14:55:00|13823.83|13823.83|13786.28|13786.28|13823.83|13823.83|13786.28|13786.28|0
1705071600000|2024-01-12 15:00:00|13783.78|13783.78|13754.99|13754.99|13783.78|13783.78|13754.08|13754.08|0
1705071900000|2024-01-12 15:05:00|13749.31|13749.31|13758.56|13758.56|13758.73|13758.73|13749.31|13749.31|0
1705072200000|2024-01-12 15:10:00|13762.82|13762.82|13746.47|13746.47|13762.82|13762.82|13746.47|13746.47|0
1705072500000|2024-01-12 15:15:00|13747.89|13747.89|13723.76|13723.76|13756.31|13756.31|13723.76|13723.76|0
1705072800000|2024-01-12 15:20:00|13725.57|13725.57|13728.33|13728.33|13729.15|13729.15|13721.31|13721.31|0
1705073100000|2024-01-12 15:25:00|13728.74|13728.74|13725.06|13725.06|13728.74|13728.74|13719.57|13719.57|0
1705073400000|2024-01-12 15:30:00|13721.31|13721.31|13724.15|13724.15|13733.57|13733.57|13721.31|13721.31|0
1705073700000|2024-01-12 15:35:00|13725.4|13725.4|13710.07|13710.07|13728.41|13728.41|13710.07|13710.07|0
1705074000000|2024-01-12 15:40:00|13712.57|13712.57|13744.71|13744.71|13744.71|13744.71|13712.57|13712.57|0
1705074300000|2024-01-12 15:45:00|13740.45|13740.45|13736.36|13736.36|13743.12|13743.12|13736.36|13736.36|0
1705074600000|2024-01-12 15:50:00|13733.52|13733.52|13729.27|13729.27|13736.19|13736.19|13723.59|13723.59|0
1705074900000|2024-01-12 15:55:00|13730.52|13730.52|13744.25|13744.25|13744.25|13744.25|13729.1|13729.1|0
1705075200000|2024-01-12 16:00:00|13742.83|13742.83|13752.75|13752.75|13752.75|13752.75|13737.32|13737.32|0
1705075500000|2024-01-12 16:05:00|13751.33|13751.33|13767.29|13767.29|13772.96|13772.96|13751.33|13751.33|0
1705075800000|2024-01-12 16:10:00|13768.71|13768.71|13775.86|13775.86|13775.86|13775.86|13764.96|13764.96|0
1705076100000|2024-01-12 16:15:00|13768.76|13768.76|13786.57|13786.57|13790.12|13790.12|13763.08|13763.08|0
1705076400000|2024-01-12 16:20:00|13790.12|13790.12|13791.04|13791.04|13798.32|13798.32|13786.42|13786.42|0
1705076700000|2024-01-12 16:25:00|13787.49|13787.49|13781.71|13781.71|13799.59|13799.59|13781.71|13781.71|0
1705306500000|2024-01-15 08:15:00|13735.47|13735.47|13739.85|13739.85|13741.27|13741.27|13730.48|13730.48|0
1705306800000|2024-01-15 08:20:00|13743.6|13743.6|13763.13|13763.13|13763.13|13763.13|13743.6|13743.6|0
1705307100000|2024-01-15 08:25:00|13766.82|13766.82|13775.57|13775.57|13775.57|13775.57|13765.59|13765.59|0
1705307400000|2024-01-15 08:30:00|13771.82|13771.82|13766.82|13766.82|13771.82|13771.82|13766.82|13766.82|0
1705307700000|2024-01-15 08:35:00|13768.63|13768.63|13736.83|13736.83|13768.63|13768.63|13732.57|13732.57|0
1705308000000|2024-01-15 08:40:00|13736.01|13736.01|13737.29|13737.29|13737.29|13737.29|13733.54|13733.54|0
1705308300000|2024-01-15 08:45:00|13738.54|13738.54|13727.43|13727.43|13738.54|13738.54|13727.43|13727.43|0
1705308600000|2024-01-15 08:50:00|13724.93|13724.93|13715.64|13715.64|13731.26|13731.26|13715.64|13715.64|0
1705308900000|2024-01-15 08:55:00|13715.23|13715.23|13708.17|13708.17|13716.05|13716.05|13708.17|13708.17|0
1705309200000|2024-01-15 09:00:00|13688.29|13688.29|13681.77|13681.77|13690.35|13690.35|13672.85|13672.85|0
1705309500000|2024-01-15 09:05:00|13683.19|13683.19|13692.67|13692.67|13692.67|13692.67|13683.19|13683.19|0
1705309800000|2024-01-15 09:10:00|13697.67|13697.67|13711.35|13711.35|13711.35|13711.35|13697.67|13697.67|0
1705310100000|2024-01-15 09:15:00|13713.85|13713.85|13734.17|13734.17|13734.17|13734.17|13713.85|13713.85|0
1705310400000|2024-01-15 09:20:00|13737.01|13737.01|13737.23|13737.23|13737.23|13737.23|13733.1|13733.1|0
1705310700000|2024-01-15 09:25:00|13735.98|13735.98|13747.59|13747.59|13748.82|13748.82|13735.98|13735.98|0
1705311000000|2024-01-15 09:30:00|13749.01|13749.01|13742.3|13742.3|13749.01|13749.01|13740.5|13740.5|0
1705311300000|2024-01-15 09:35:00|13737.3|13737.3|13741.7|13741.7|13745.31|13745.31|13737.3|13737.3|0
1705311600000|2024-01-15 09:40:00|13745.44|13745.44|13741.7|13741.7|13746.69|13746.69|13741.7|13741.7|0
1705311900000|2024-01-15 09:45:00|13735.45|13735.45|13735.45|13735.45|13735.45|13735.45|13734.2|13734.2|0
1705312200000|2024-01-15 09:50:00|13732.61|13732.61|13733.02|13733.02|13733.84|13733.84|13732.61|13732.61|0
1705312500000|2024-01-15 09:55:00|13731.77|13731.77|13733.02|13733.02|13733.02|13733.02|13731.77|13731.77|0
1705312800000|2024-01-15 10:00:00|13735.52|13735.52|13733.02|13733.02|13738.02|13738.02|13728.77|13728.77|0
1705313100000|2024-01-15 10:05:00|13733.93|13733.93|13736.43|13736.43|13736.43|13736.43|13733.93|13733.93|0
1705313400000|2024-01-15 10:10:00|13727.91|13727.91|13721.06|13721.06|13729.57|13729.57|13721.06|13721.06|0
1705313700000|2024-01-15 10:15:00|13714.81|13714.81|13714.64|13714.64|13718.56|13718.56|13714.64|13714.64|0
1705314000000|2024-01-15 10:20:00|13711.02|13711.02|13721.98|13721.98|13726.28|13726.28|13711.02|13711.02|0
1705314300000|2024-01-15 10:25:00|13719.15|13719.15|13711.71|13711.71|13721.64|13721.64|13711.71|13711.71|0
1705314600000|2024-01-15 10:30:00|13707.45|13707.45|13696.2|13696.2|13707.45|13707.45|13696.2|13696.2|0
1705314900000|2024-01-15 10:35:00|13693.49|13693.49|13698.37|13698.37|13698.37|13698.37|13687.81|13687.81|0
1705315200000|2024-01-15 10:40:00|13701.98|13701.98|13709.9|13709.9|13709.9|13709.9|13701.98|13701.98|0
1705315500000|2024-01-15 10:45:00|13711.32|13711.32|13692.99|13692.99|13711.32|13711.32|13691.75|13691.75|0
1705315800000|2024-01-15 10:50:00|13693.9|13693.9|13701|13701|13701|13701|13693.9|13693.9|0
1705316100000|2024-01-15 10:55:00|13701.82|13701.82|13701.65|13701.65|13701.82|13701.82|13700.4|13700.4|0
1705316400000|2024-01-15 11:00:00|13694.55|13694.55|13686.67|13686.67|13694.55|13694.55|13680.99|13680.99|0
1705316700000|2024-01-15 11:05:00|13685.25|13685.25|13684|13684|13685.25|13685.25|13682.75|13682.75|0
1705317000000|2024-01-15 11:10:00|13686.84|13686.84|13688.26|13688.26|13688.26|13688.26|13686.84|13686.84|0
1705317600000|2024-01-15 11:20:00|13684|13684|13679.34|13679.34|13686.84|13686.84|13678.09|13678.09|0
1705317900000|2024-01-15 11:25:00|13682.18|13682.18|13678.04|13678.04|13682.18|13682.18|13678.04|13678.04|0
1705318200000|2024-01-15 11:30:00|13679.29|13679.29|13684.46|13684.46|13686.05|13686.05|13679.29|13679.29|0
1705318500000|2024-01-15 11:35:00|13686.96|13686.96|13703.31|13703.31|13703.31|13703.31|13686.96|13686.96|0
1705318800000|2024-01-15 11:40:00|13705.81|13705.81|13709.47|13709.47|13710.89|13710.89|13705.81|13705.81|0
1705319100000|2024-01-15 11:45:00|13704.47|13704.47|13704.47|13704.47|13704.47|13704.47|13704.47|13704.47|0
1705319400000|2024-01-15 11:50:00|13701.63|13701.63|13704.13|13704.13|13705.38|13705.38|13701.63|13701.63|0
1705319700000|2024-01-15 11:55:00|13709.81|13709.81|13711.06|13711.06|13711.06|13711.06|13708.56|13708.56|0
1705320000000|2024-01-15 12:00:00|13709.81|13709.81|13691.34|13691.34|13709.81|13709.81|13691.34|13691.34|0
1705320300000|2024-01-15 12:05:00|13698.44|13698.44|13699.68|13699.68|13699.68|13699.68|13698.44|13698.44|0
1705320600000|2024-01-15 12:10:00|13698.45|13698.45|13697.2|13697.2|13698.45|13698.45|13697.2|13697.2|0
1705320900000|2024-01-15 12:15:00|13694.36|13694.36|13679.91|13679.91|13694.36|13694.36|13679.91|13679.91|0
1705321500000|2024-01-15 12:25:00|13684.17|13684.17|13692.78|13692.78|13692.78|13692.78|13684.17|13684.17|0
1705321800000|2024-01-15 12:30:00|13694.03|13694.03|13689.94|13689.94|13694.03|13694.03|13688.52|13688.52|0
1705322100000|2024-01-15 12:35:00|13687.23|13687.23|13677.8|13677.8|13687.23|13687.23|13677.8|13677.8|0
1705322400000|2024-01-15 12:40:00|13679.05|13679.05|13678.54|13678.54|13681.38|13681.38|13673.38|13673.38|0
1705322700000|2024-01-15 12:45:00|13679.79|13679.79|13680.7|13680.7|13683.15|13683.15|13678.89|13678.89|0
1705323000000|2024-01-15 12:50:00|13680.29|13680.29|13676.63|13676.63|13680.29|13680.29|13676.63|13676.63|0
1705323300000|2024-01-15 12:55:00|13675.21|13675.21|13671.98|13671.98|13675.21|13675.21|13670.95|13670.95|0
1705323600000|2024-01-15 13:00:00|13669.48|13669.48|13657.39|13657.39|13669.48|13669.48|13657.39|13657.39|0
1705324200000|2024-01-15 13:10:00|13655.97|13655.97|13657.05|13657.05|13659.72|13659.72|13655.63|13655.63|0
1705324500000|2024-01-15 13:15:00|13658.28|13658.28|13666.99|13666.99|13666.99|13666.99|13658.28|13658.28|0
1705324800000|2024-01-15 13:20:00|13668.41|13668.41|13670.21|13670.21|13672.16|13672.16|13665.06|13665.06|0
1705325100000|2024-01-15 13:25:00|13668.96|13668.96|13668.96|13668.96|13668.96|13668.96|13668.96|13668.96|0
1705325400000|2024-01-15 13:30:00|13671.8|13671.8|13679.07|13679.07|13679.07|13679.07|13670.55|13670.55|0
1705325700000|2024-01-15 13:35:00|13684.75|13684.75|13694.17|13694.17|13695.42|13695.42|13684.75|13684.75|0
1705326000000|2024-01-15 13:40:00|13695.59|13695.59|13680.32|13680.32|13695.59|13695.59|13679.07|13679.07|0
1705326300000|2024-01-15 13:45:00|13681.57|13681.57|13682.82|13682.82|13682.82|13682.82|13681.57|13681.57|0
1705326600000|2024-01-15 13:50:00|13677.31|13677.31|13677.31|13677.31|13677.31|13677.31|13677.31|13677.31|0
1705326900000|2024-01-15 13:55:00|13675.5|13675.5|13661.77|13661.77|13675.5|13675.5|13660.74|13660.74|0
1705327200000|2024-01-15 14:00:00|13659.27|13659.27|13647.57|13647.57|13659.27|13659.27|13647.57|13647.57|0
1705327500000|2024-01-15 14:05:00|13646.15|13646.15|13641.72|13641.72|13647.06|13647.06|13636.21|13636.21|0
1705327800000|2024-01-15 14:10:00|13638.88|13638.88|13638.54|13638.54|13638.88|13638.88|13633.37|13633.37|0
1705328100000|2024-01-15 14:15:00|13637.29|13637.29|13637.05|13637.05|13641.72|13641.72|13634.39|13634.39|0
1705328400000|2024-01-15 14:20:00|13631.38|13631.38|13629.96|13629.96|13631.38|13631.38|13629.96|13629.96|0
1705328700000|2024-01-15 14:25:00|13630.86|13630.86|13626.94|13626.94|13631.03|13631.03|13626.94|13626.94|0
1705329000000|2024-01-15 14:30:00|13629.44|13629.44|13612.42|13612.42|13630.86|13630.86|13607.75|13607.75|0
1705329300000|2024-01-15 14:35:00|13614.92|13614.92|13615.09|13615.09|13623.09|13623.09|13614.92|13614.92|0
1705329600000|2024-01-15 14:40:00|13616.51|13616.51|13603.85|13603.85|13616.51|13616.51|13603.85|13603.85|0
1705329900000|2024-01-15 14:45:00|13605.1|13605.1|13606.69|13606.69|13610.61|13610.61|13602.43|13602.43|0
1705330200000|2024-01-15 14:50:00|13603.85|13603.85|13599.3|13599.3|13603.85|13603.85|13594.13|13594.13|0
1705330500000|2024-01-15 14:55:00|13600.72|13600.72|13622.29|13622.29|13622.29|13622.29|13600.72|13600.72|0
1705330800000|2024-01-15 15:00:00|13620.87|13620.87|13615.87|13615.87|13622.29|13622.29|13610.53|13610.53|0
1705331100000|2024-01-15 15:05:00|13618.71|13618.71|13627.6|13627.6|13627.6|13627.6|13618.71|13618.71|0
1705331400000|2024-01-15 15:10:00|13626.18|13626.18|13635.31|13635.31|13635.72|13635.72|13626.18|13626.18|0
1705331700000|2024-01-15 15:15:00|13639.05|13639.05|13644.95|13644.95|13644.95|13644.95|13639.05|13639.05|0
1705332000000|2024-01-15 15:20:00|13643.53|13643.53|13642.46|13642.46|13643.53|13643.53|13640.3|13640.3|0
1705332300000|2024-01-15 15:25:00|13643.71|13643.71|13633.61|13633.61|13643.71|13643.71|13633.61|13633.61|0
1705332600000|2024-01-15 15:30:00|13635.03|13635.03|13628.29|13628.29|13635.44|13635.44|13626.87|13626.87|0
1705332900000|2024-01-15 15:35:00|13630.79|13630.79|13633.11|13633.11|13638.62|13638.62|13630.62|13630.62|0
1705333200000|2024-01-15 15:40:00|13630.4|13630.4|13625.41|13625.41|13630.4|13630.4|13625.41|13625.41|0
1705333500000|2024-01-15 15:45:00|13625|13625|13610.76|13610.76|13625|13625|13609.34|13609.34|0
1705333800000|2024-01-15 15:50:00|13612.01|13612.01|13614.16|13614.16|13614.84|13614.84|13611.84|13611.84|0
1705334100000|2024-01-15 15:55:00|13614.57|13614.57|13600.22|13600.22|13614.98|13614.98|13600.22|13600.22|0
1705334400000|2024-01-15 16:00:00|13597.38|13597.38|13592.23|13592.23|13597.38|13597.38|13586.55|13586.55|0
1705334700000|2024-01-15 16:05:00|13593.65|13593.65|13591.49|13591.49|13594.9|13594.9|13587.4|13587.4|0
1705335000000|2024-01-15 16:10:00|13588.65|13588.65|13594.71|13594.71|13605.04|13605.04|13588.65|13588.65|0
1705335300000|2024-01-15 16:15:00|13591.87|13591.87|13588.81|13588.81|13591.87|13591.87|13586.31|13586.31|0
1705335600000|2024-01-15 16:20:00|13591.65|13591.65|13591.48|13591.48|13592.9|13592.9|13587.56|13587.56|0
1705335900000|2024-01-15 16:25:00|13594.15|13594.15|13590.99|13590.99|13594.15|13594.15|13583.15|13583.15|0
1705392900000|2024-01-16 08:15:00|13509.27|13509.27|13518.86|13518.86|13520.11|13520.11|13505.52|13505.52|0
1705393200000|2024-01-16 08:20:00|13512.61|13512.61|13551.72|13551.72|13554.19|13554.19|13512.61|13512.61|0
1705393500000|2024-01-16 08:25:00|13548.85|13548.85|13546.42|13546.42|13549.26|13549.26|13543.01|13543.01|0
1705393800000|2024-01-16 08:30:00|13550.68|13550.68|13554.55|13554.55|13554.55|13554.55|13548.63|13548.63|0
1705394100000|2024-01-16 08:35:00|13555.8|13555.8|13562.76|13562.76|13563.61|13563.61|13550.12|13550.12|0
1705394400000|2024-01-16 08:40:00|13565.26|13565.26|13553.61|13553.61|13566.51|13566.51|13552.19|13552.19|0
1705394700000|2024-01-16 08:45:00|13552.38|13552.38|13548.36|13548.36|13552.38|13552.38|13542.97|13542.97|0
1705395000000|2024-01-16 08:50:00|13553.36|13553.36|13564.71|13564.71|13570.39|13570.39|13553.36|13553.36|0
1705395300000|2024-01-16 08:55:00|13574.65|13574.65|13576.07|13576.07|13576.07|13576.07|13574.65|13574.65|0
1705395600000|2024-01-16 09:00:00|13574.82|13574.82|13563.8|13563.8|13585.83|13585.83|13563.8|13563.8|0
1705395900000|2024-01-16 09:05:00|13565.05|13565.05|13561.87|13561.87|13565.05|13565.05|13557.95|13557.95|0
1705396200000|2024-01-16 09:10:00|13560.07|13560.07|13561.82|13561.82|13561.82|13561.82|13553.82|13553.82|0
1705396500000|2024-01-16 09:15:00|13565.57|13565.57|13570.99|13570.99|13571.25|13571.25|13564.49|13564.49|0
1705396800000|2024-01-16 09:20:00|13580.42|13580.42|13581.7|13581.7|13584.61|13584.61|13579.19|13579.19|0
1705397100000|2024-01-16 09:25:00|13580.28|13580.28|13571.14|13571.14|13580.28|13580.28|13558.76|13558.76|0
1705397400000|2024-01-16 09:30:00|13565.46|13565.46|13573.81|13573.81|13573.81|13573.81|13562.96|13562.96|0
1705397700000|2024-01-16 09:35:00|13575.23|13575.23|13576.65|13576.65|13578.07|13578.07|13575.23|13575.23|0
1705398000000|2024-01-16 09:40:00|13579.15|13579.15|13581.65|13581.65|13581.65|13581.65|13579.15|13579.15|0
1705398300000|2024-01-16 09:45:00|13579.15|13579.15|13580.91|13580.91|13586.24|13586.24|13576.65|13576.65|0
1705398600000|2024-01-16 09:50:00|13575.23|13575.23|13593.14|13593.14|13593.14|13593.14|13575.23|13575.23|0
1705398900000|2024-01-16 09:55:00|13594.39|13594.39|13594.54|13594.54|13595.64|13595.64|13591.7|13591.7|0
1705399200000|2024-01-16 10:00:00|13588.86|13588.86|13563.76|13563.76|13588.86|13588.86|13563.76|13563.76|0
1705399500000|2024-01-16 10:05:00|13568.02|13568.02|13563.02|13563.02|13568.02|13568.02|13561.6|13561.6|0
1705399800000|2024-01-16 10:10:00|13565.73|13565.73|13564.31|13564.31|13567.15|13567.15|13561.47|13561.47|0
1705400100000|2024-01-16 10:15:00|13561.47|13561.47|13559.88|13559.88|13561.47|13561.47|13553.47|13553.47|0
1705400400000|2024-01-16 10:20:00|13561.13|13561.13|13563.62|13563.62|13563.62|13563.62|13559.88|13559.88|0
1705400700000|2024-01-16 10:25:00|13562.37|13562.37|13563.79|13563.79|13569.47|13569.47|13562.37|13562.37|0
1705401000000|2024-01-16 10:30:00|13560.04|13560.04|13571.63|13571.63|13573.05|13573.05|13560.04|13560.04|0
1705401300000|2024-01-16 10:35:00|13573.05|13573.05|13581.56|13581.56|13582.98|13582.98|13573.05|13573.05|0
1705401600000|2024-01-16 10:40:00|13578.73|13578.73|13588.38|13588.38|13588.55|13588.55|13575.89|13575.89|0
1705401900000|2024-01-16 10:45:00|13590.43|13590.43|13582.29|13582.29|13590.43|13590.43|13582.29|13582.29|0
1705402200000|2024-01-16 10:50:00|13580.87|13580.87|13568.95|13568.95|13580.87|13580.87|13568.95|13568.95|0
1705402500000|2024-01-16 10:55:00|13567.7|13567.7|13570.01|13570.01|13570.01|13570.01|13562.36|13562.36|0
1705402800000|2024-01-16 11:00:00|13574.27|13574.27|13566.26|13566.26|13574.27|13574.27|13566.26|13566.26|0
1705403100000|2024-01-16 11:05:00|13554.91|13554.91|13559.16|13559.16|13559.16|13559.16|13554.91|13554.91|0
1705403400000|2024-01-16 11:10:00|13556.66|13556.66|13552.58|13552.58|13556.66|13556.66|13552.58|13552.58|0
1705403700000|2024-01-16 11:15:00|13549.74|13549.74|13549.74|13549.74|13549.74|13549.74|13549.74|13549.74|0
1705404000000|2024-01-16 11:20:00|13552.58|13552.58|13545.65|13545.65|13552.58|13552.58|13543.15|13543.15|0
1705404300000|2024-01-16 11:25:00|13544.83|13544.83|13542.33|13542.33|13549.09|13549.09|13542.33|13542.33|0
1705404600000|2024-01-16 11:30:00|13545.17|13545.17|13547.7|13547.7|13547.7|13547.7|13542.03|13542.03|0
1705404900000|2024-01-16 11:35:00|13549.51|13549.51|13548.43|13548.43|13549.51|13549.51|13543.83|13543.83|0
1705405200000|2024-01-16 11:40:00|13549.68|13549.68|13553.94|13553.94|13556.78|13556.78|13549.68|13549.68|0
1705405500000|2024-01-16 11:45:00|13552.69|13552.69|13564.7|13564.7|13564.7|13564.7|13551.27|13551.27|0
1705405800000|2024-01-16 11:50:00|13559.03|13559.03|13569.87|13569.87|13569.87|13569.87|13559.03|13559.03|0
1705406100000|2024-01-16 11:55:00|13572.37|13572.37|13569.87|13569.87|13572.37|13572.37|13569.87|13569.87|0
1705406400000|2024-01-16 12:00:00|13564.2|13564.2|13572.71|13572.71|13572.71|13572.71|13564.2|13564.2|0
1705406700000|2024-01-16 12:05:00|13571.46|13571.46|13572.54|13572.54|13572.54|13572.54|13569.87|13569.87|0
1705407000000|2024-01-16 12:10:00|13573.96|13573.96|13567.2|13567.2|13573.96|13573.96|13565.95|13565.95|0
1705407300000|2024-01-16 12:15:00|13568.1|13568.1|13568.45|13568.45|13568.45|13568.45|13567.2|13567.2|0
1705407600000|2024-01-16 12:20:00|13565.95|13565.95|13558.85|13558.85|13565.95|13565.95|13557.43|13557.43|0
1705407900000|2024-01-16 12:25:00|13560.1|13560.1|13569.36|13569.36|13569.36|13569.36|13560.1|13560.1|0
1705408200000|2024-01-16 12:30:00|13565.61|13565.61|13570.28|13570.28|13570.69|13570.69|13565.61|13565.61|0
1705408500000|2024-01-16 12:35:00|13570.69|13570.69|13577.09|13577.09|13577.09|13577.09|13570.69|13570.69|0
1705408800000|2024-01-16 12:40:00|13578.32|13578.32|13592.84|13592.84|13592.84|13592.84|13578.32|13578.32|0
1705409100000|2024-01-16 12:45:00|13590.34|13590.34|13581.91|13581.91|13590.34|13590.34|13576.49|13576.49|0
1705409400000|2024-01-16 12:50:00|13580.1|13580.1|13580.98|13580.98|13582.27|13582.27|13574.77|13574.77|0
1705409700000|2024-01-16 12:55:00|13576.72|13576.72|13580.81|13580.81|13580.81|13580.81|13576.72|13576.72|0
1705410000000|2024-01-16 13:00:00|13577.97|13577.97|13568.21|13568.21|13582.06|13582.06|13563.78|13563.78|0
1705410300000|2024-01-16 13:05:00|13563.95|13563.95|13562.7|13562.7|13564.12|13564.12|13560.2|13560.2|0
1705410600000|2024-01-16 13:10:00|13561.28|13561.28|13556.95|13556.95|13562.87|13562.87|13556.95|13556.95|0
1705410900000|2024-01-16 13:15:00|13559.79|13559.79|13569.38|13569.38|13573.64|13573.64|13559.79|13559.79|0
1705411200000|2024-01-16 13:20:00|13567.97|13567.97|13559.96|13559.96|13569.38|13569.38|13559.96|13559.96|0
1705411500000|2024-01-16 13:25:00|13558.71|13558.71|13569.57|13569.57|13569.57|13569.57|13553.2|13553.2|0
1705411800000|2024-01-16 13:30:00|13572.07|13572.07|13561.7|13561.7|13574.91|13574.91|13554.77|13554.77|0
1705412100000|2024-01-16 13:35:00|13568.79|13568.79|13565.95|13565.95|13568.79|13568.79|13565.95|13565.95|0
1705412400000|2024-01-16 13:40:00|13571.63|13571.63|13580.65|13580.65|13588.82|13588.82|13571.63|13571.63|0
1705412700000|2024-01-16 13:45:00|13579.4|13579.4|13579.16|13579.16|13581.87|13581.87|13573.77|13573.77|0
1705413000000|2024-01-16 13:50:00|13577.74|13577.74|13559.86|13559.86|13577.74|13577.74|13558.89|13558.89|0
1705413300000|2024-01-16 13:55:00|13558.44|13558.44|13542.43|13542.43|13558.44|13558.44|13542.43|13542.43|0
1705413600000|2024-01-16 14:00:00|13546.69|13546.69|13550.44|13550.44|13560.38|13560.38|13546.35|13546.35|0
1705413900000|2024-01-16 14:05:00|13553.27|13553.27|13556.63|13556.63|13556.63|13556.63|13551.86|13551.86|0
1705414200000|2024-01-16 14:10:00|13555.38|13555.38|13571.39|13571.39|13575.65|13575.65|13555.38|13555.38|0
1705414500000|2024-01-16 14:15:00|13568.55|13568.55|13564.12|13564.12|13568.55|13568.55|13561.28|13561.28|0
1705414800000|2024-01-16 14:20:00|13562.87|13562.87|13560.2|13560.2|13568.55|13568.55|13560.2|13560.2|0
1705415100000|2024-01-16 14:25:00|13561.02|13561.02|13570.45|13570.45|13570.45|13570.45|13561.02|13561.02|0
1705415400000|2024-01-16 14:30:00|13567.61|13567.61|13523.76|13523.76|13582.71|13582.71|13515.24|13515.24|0
1705415700000|2024-01-16 14:35:00|13520.92|13520.92|13534.33|13534.33|13534.33|13534.33|13520.92|13520.92|0
1705416000000|2024-01-16 14:40:00|13528.66|13528.66|13539.41|13539.41|13542.55|13542.55|13528.66|13528.66|0
1705416300000|2024-01-16 14:45:00|13536.57|13536.57|13535.73|13535.73|13544.08|13544.08|13535.32|13535.32|0
1705416600000|2024-01-16 14:50:00|13531.47|13531.47|13530.22|13530.22|13539.82|13539.82|13523.13|13523.13|0
1705416900000|2024-01-16 14:55:00|13528.81|13528.81|13547.04|13547.04|13547.04|13547.04|13524.72|13524.72|0
1705417200000|2024-01-16 15:00:00|13549.75|13549.75|13548.18|13548.18|13560.08|13560.08|13544.25|13544.25|0
1705417500000|2024-01-16 15:05:00|13552.44|13552.44|13556.58|13556.58|13566.29|13566.29|13552.32|13552.32|0
1705417800000|2024-01-16 15:10:00|13555.35|13555.35|13568.17|13568.17|13568.17|13568.17|13555.35|13555.35|0
1705418100000|2024-01-16 15:15:00|13569.42|13569.42|13570.38|13570.38|13575.71|13575.71|13565.49|13565.49|0
1705418400000|2024-01-16 15:20:00|13567.54|13567.54|13573.63|13573.63|13575.04|13575.04|13566.53|13566.53|0
1705418700000|2024-01-16 15:25:00|13575.04|13575.04|13579.52|13579.52|13581.18|13581.18|13575.04|13575.04|0
1705419000000|2024-01-16 15:30:00|13576.68|13576.68|13577.2|13577.2|13578.1|13578.1|13566.52|13566.52|0
1705419300000|2024-01-16 15:35:00|13574.7|13574.7|13582.24|13582.24|13582.24|13582.24|13569.02|13569.02|0
1705419600000|2024-01-16 15:40:00|13583.66|13583.66|13606.04|13606.04|13610.13|13610.13|13583.66|13583.66|0
1705419900000|2024-01-16 15:45:00|13603.2|13603.2|13603.54|13603.54|13606.21|13606.21|13601.95|13601.95|0
1705420200000|2024-01-16 15:50:00|13604.96|13604.96|13607.11|13607.11|13609.95|13609.95|13598.2|13598.2|0
1705420500000|2024-01-16 15:55:00|13602.85|13602.85|13610.79|13610.79|13612.21|13612.21|13600.8|13600.8|0
1705420800000|2024-01-16 16:00:00|13605.45|13605.45|13598.06|13598.06|13605.45|13605.45|13585.88|13585.88|0
1705421100000|2024-01-16 16:05:00|13599.48|13599.48|13599.87|13599.87|13612.89|13612.89|13595.8|13595.8|0
1705421400000|2024-01-16 16:10:00|13598.45|13598.45|13585.38|13585.38|13604.56|13604.56|13585.21|13585.21|0
1705421700000|2024-01-16 16:15:00|13586.8|13586.8|13599.57|13599.57|13599.57|13599.57|13586.8|13586.8|0
1705422000000|2024-01-16 16:20:00|13602.07|13602.07|13610.1|13610.1|13619.97|13619.97|13599.5|13599.5|0
1705422300000|2024-01-16 16:25:00|13611.52|13611.52|13597.9|13597.9|13614.6|13614.6|13595.44|13595.44|0
1705479300000|2024-01-17 08:15:00|13463.21|13463.21|13448.23|13448.23|13468.38|13468.38|13432.21|13432.21|0
1705479600000|2024-01-17 08:20:00|13450.72|13450.72|13465.09|13465.09|13465.09|13465.09|13447.72|13447.72|0
1705479900000|2024-01-17 08:25:00|13483.17|13483.17|13470.64|13470.64|13487.69|13487.69|13464.97|13464.97|0
1705480200000|2024-01-17 08:30:00|13468.14|13468.14|13450.8|13450.8|13468.14|13468.14|13446.16|13446.16|0
1705480500000|2024-01-17 08:35:00|13454.55|13454.55|13498.92|13498.92|13498.92|13498.92|13454.55|13454.55|0
1705480800000|2024-01-17 08:40:00|13501.75|13501.75|13502.57|13502.57|13508.85|13508.85|13496.84|13496.84|0
1705481100000|2024-01-17 08:45:00|13505.4|13505.4|13477.55|13477.55|13506.82|13506.82|13473.29|13473.29|0
1705481400000|2024-01-17 08:50:00|13480.39|13480.39|13490.55|13490.55|13497.04|13497.04|13477.68|13477.68|0
1705481700000|2024-01-17 08:55:00|13487.71|13487.71|13497.21|13497.21|13503.96|13503.96|13484.26|13484.26|0
1705482000000|2024-01-17 09:00:00|13498.46|13498.46|13460.67|13460.67|13498.46|13498.46|13460.67|13460.67|0
1705482300000|2024-01-17 09:05:00|13464.98|13464.98|13462.88|13462.88|13466.4|13466.4|13454.14|13454.14|0
1705482600000|2024-01-17 09:10:00|13465.38|13465.38|13428.77|13428.77|13465.38|13465.38|13428.77|13428.77|0
1705482900000|2024-01-17 09:15:00|13430.02|13430.02|13385.3|13385.3|13431.27|13431.27|13384.7|13384.7|0
1705483200000|2024-01-17 09:20:00|13387.8|13387.8|13399.81|13399.81|13404.24|13404.24|13387.8|13387.8|0
1705483500000|2024-01-17 09:25:00|13395.56|13395.56|13380.45|13380.45|13395.56|13395.56|13380.45|13380.45|0
1705483800000|2024-01-17 09:30:00|13376.19|13376.19|13379.03|13379.03|13379.03|13379.03|13372.44|13372.44|0
1705484100000|2024-01-17 09:35:00|13380.28|13380.28|13387.02|13387.02|13391.33|13391.33|13380.28|13380.28|0
1705484400000|2024-01-17 09:40:00|13375.67|13375.67|13366.98|13366.98|13375.67|13375.67|13360.05|13360.05|0
1705484700000|2024-01-17 09:45:00|13365.73|13365.73|13342.87|13342.87|13365.73|13365.73|13342.87|13342.87|0
1705485000000|2024-01-17 09:50:00|13344.12|13344.12|13352.21|13352.21|13354.71|13354.71|13335.61|13335.61|0
1705485300000|2024-01-17 09:55:00|13346.53|13346.53|13360.11|13360.11|13360.11|13360.11|13338.99|13338.99|0
1705485600000|2024-01-17 10:00:00|13362.95|13362.95|13364.56|13364.56|13365.79|13365.79|13355.85|13355.85|0
1705485900000|2024-01-17 10:05:00|13367.06|13367.06|13369.56|13369.56|13369.56|13369.56|13364.56|13364.56|0
1705486200000|2024-01-17 10:10:00|13372.06|13372.06|13391.85|13391.85|13391.85|13391.85|13372.06|13372.06|0
1705486500000|2024-01-17 10:15:00|13392.76|13392.76|13392.76|13392.76|13392.76|13392.76|13392.76|13392.76|0
1705486800000|2024-01-17 10:20:00|13394.01|13394.01|13389.92|13389.92|13395.26|13395.26|13389.92|13389.92|0
1705487100000|2024-01-17 10:25:00|13391.34|13391.34|13392.85|13392.85|13393.14|13393.14|13388.89|13388.89|0
1705487400000|2024-01-17 10:30:00|13391.6|13391.6|13391.6|13391.6|13391.6|13391.6|13391.6|13391.6|0
1705487700000|2024-01-17 10:35:00|13392.85|13392.85|13387.41|13387.41|13392.85|13392.85|13374.4|13374.4|0
1705488000000|2024-01-17 10:40:00|13384.91|13384.91|13384.91|13384.91|13384.91|13384.91|13382.41|13382.41|0
1705488300000|2024-01-17 10:45:00|13386.72|13386.72|13391.71|13391.71|13394.55|13394.55|13378.2|13378.2|0
1705488600000|2024-01-17 10:50:00|13388.87|13388.87|13392.21|13392.21|13392.21|13392.21|13388.87|13388.87|0
1705488900000|2024-01-17 10:55:00|13388.46|13388.46|13392.72|13392.72|13392.72|13392.72|13388.46|13388.46|0
1705489200000|2024-01-17 11:00:00|13395.56|13395.56|13387.55|13387.55|13396.98|13396.98|13387.55|13387.55|0
1705489500000|2024-01-17 11:05:00|13389.36|13389.36|13390.83|13390.83|13392.98|13392.98|13387.77|13387.77|0
1705489800000|2024-01-17 11:10:00|13389.58|13389.58|13369.96|13369.96|13389.58|13389.58|13369.96|13369.96|0
1705490100000|2024-01-17 11:15:00|13367.46|13367.46|13367.46|13367.46|13367.46|13367.46|13364.62|13364.62|0
1705490400000|2024-01-17 11:20:00|13368.88|13368.88|13369.87|13369.87|13369.87|13369.87|13363.2|13363.2|0
1705490700000|2024-01-17 11:25:00|13375.55|13375.55|13382.47|13382.47|13382.47|13382.47|13373.05|13373.05|0
1705491000000|2024-01-17 11:30:00|13386.73|13386.73|13391.51|13391.51|13391.51|13391.51|13386.73|13386.73|0
1705491300000|2024-01-17 11:35:00|13390.26|13390.26|13387.96|13387.96|13396.64|13396.64|13387.96|13387.96|0
1705491600000|2024-01-17 11:40:00|13388.37|13388.37|13380.32|13380.32|13392.89|13392.89|13380.32|13380.32|0
1705491900000|2024-01-17 11:45:00|13381.74|13381.74|13392.92|13392.92|13392.92|13392.92|13381.74|13381.74|0
1705492200000|2024-01-17 11:50:00|13391.67|13391.67|13383.67|13383.67|13393.09|13393.09|13383.67|13383.67|0
1705492500000|2024-01-17 11:55:00|13385.09|13385.09|13386.34|13386.34|13386.34|13386.34|13385.09|13385.09|0
1705492800000|2024-01-17 12:00:00|13384.53|13384.53|13380.27|13380.27|13385.78|13385.78|13380.27|13380.27|0
1705493100000|2024-01-17 12:05:00|13380.68|13380.68|13364.5|13364.5|13380.68|13380.68|13364.5|13364.5|0
1705493400000|2024-01-17 12:10:00|13362|13362|13357.4|13357.4|13364.5|13364.5|13357.4|13357.4|0
1705493700000|2024-01-17 12:15:00|13358.22|13358.22|13368.59|13368.59|13368.59|13368.59|13358.22|13358.22|0
1705494000000|2024-01-17 12:20:00|13369.84|13369.84|13368.68|13368.68|13372.68|13372.68|13368.68|13368.68|0
1705494300000|2024-01-17 12:25:00|13369.93|13369.93|13374.01|13374.01|13374.01|13374.01|13369.93|13369.93|0
1705494600000|2024-01-17 12:30:00|13375.43|13375.43|13376.5|13376.5|13376.5|13376.5|13372.6|13372.6|0
1705494900000|2024-01-17 12:35:00|13377.32|13377.32|13385.61|13385.61|13385.61|13385.61|13377.32|13377.32|0
1705495200000|2024-01-17 12:40:00|13383.11|13383.11|13385.61|13385.61|13385.61|13385.61|13383.11|13383.11|0
1705495500000|2024-01-17 12:45:00|13384.19|13384.19|13371.27|13371.27|13384.19|13384.19|13370.36|13370.36|0
1705495800000|2024-01-17 12:50:00|13367.52|13367.52|13362.92|13362.92|13371.27|13371.27|13358.49|13358.49|0
1705496100000|2024-01-17 12:55:00|13366.67|13366.67|13369.39|13369.39|13374.89|13374.89|13366.67|13366.67|0
1705496400000|2024-01-17 13:00:00|13367.97|13367.97|13361.73|13361.73|13367.97|13367.97|13359.79|13359.79|0
1705496700000|2024-01-17 13:05:00|13365.47|13365.47|13372.6|13372.6|13372.6|13372.6|13365.47|13365.47|0
1705497000000|2024-01-17 13:10:00|13371.35|13371.35|13372.48|13372.48|13372.48|13372.48|13367.43|13367.43|0
1705497300000|2024-01-17 13:15:00|13373.73|13373.73|13375.34|13375.34|13380.22|13380.22|13373.53|13373.53|0
1705497600000|2024-01-17 13:20:00|13376.59|13376.59|13385.57|13385.57|13392.49|13392.49|13376.59|13376.59|0
1705497900000|2024-01-17 13:25:00|13382.85|13382.85|13382.17|13382.17|13388.93|13388.93|13381.95|13381.95|0
1705498200000|2024-01-17 13:30:00|13380.92|13380.92|13362.48|13362.48|13382.17|13382.17|13356.81|13356.81|0
1705498500000|2024-01-17 13:35:00|13367.48|13367.48|13366.23|13366.23|13367.48|13367.48|13363.73|13363.73|0
1705498800000|2024-01-17 13:40:00|13364.98|13364.98|13365.15|13365.15|13365.15|13365.15|13362.48|13362.48|0
1705499100000|2024-01-17 13:45:00|13363.9|13363.9|13359.73|13359.73|13363.9|13363.9|13354.3|13354.3|0
1705499400000|2024-01-17 13:50:00|13358.48|13358.48|13371.25|13371.25|13371.25|13371.25|13358.48|13358.48|0
1705499700000|2024-01-17 13:55:00|13372.5|13372.5|13368.25|13368.25|13372.5|13372.5|13368.25|13368.25|0
1705500000000|2024-01-17 14:00:00|13372.5|13372.5|13368.6|13368.6|13375.17|13375.17|13368.19|13368.19|0
1705500300000|2024-01-17 14:05:00|13367.18|13367.18|13372.69|13372.69|13372.69|13372.69|13361.68|13361.68|0
1705500600000|2024-01-17 14:10:00|13374.11|13374.11|13383.71|13383.71|13383.71|13383.71|13374.11|13374.11|0
1705500900000|2024-01-17 14:15:00|13376.61|13376.61|13378.18|13378.18|13378.18|13378.18|13373.92|13373.92|0
1705501200000|2024-01-17 14:20:00|13372.76|13372.76|13372.2|13372.2|13373.62|13373.62|13368.11|13368.11|0
1705501500000|2024-01-17 14:25:00|13369.36|13369.36|13369.1|13369.1|13370.78|13370.78|13359.41|13359.41|0
1705501800000|2024-01-17 14:30:00|13371.94|13371.94|13377.29|13377.29|13380.28|13380.28|13370.36|13370.36|0
1705502100000|2024-01-17 14:35:00|13381.55|13381.55|13389.38|13389.38|13390.63|13390.63|13381.55|13381.55|0
1705502400000|2024-01-17 14:40:00|13386.54|13386.54|13381.37|13381.37|13388.13|13388.13|13381.2|13381.2|0
1705502700000|2024-01-17 14:45:00|13374.28|13374.28|13370.18|13370.18|13375.7|13375.7|13365.35|13365.35|0
1705503000000|2024-01-17 14:50:00|13373.01|13373.01|13368.87|13368.87|13374.21|13374.21|13359.11|13359.11|0
1705503300000|2024-01-17 14:55:00|13363.2|13363.2|13367.96|13367.96|13370.29|13370.29|13362.12|13362.12|0
1705503600000|2024-01-17 15:00:00|13369.38|13369.38|13395.11|13395.11|13396.36|13396.36|13363.69|13363.69|0
1705503900000|2024-01-17 15:05:00|13388.01|13388.01|13406.95|13406.95|13406.95|13406.95|13380.18|13380.18|0
1705504200000|2024-01-17 15:10:00|13405.53|13405.53|13406.35|13406.35|13406.35|13406.35|13399.42|13399.42|0
1705504500000|2024-01-17 15:15:00|13407.77|13407.77|13410.31|13410.31|13417.41|13417.41|13398.34|13398.34|0
1705504800000|2024-01-17 15:20:00|13408.89|13408.89|13406.22|13406.22|13409.23|13409.23|13402.3|13402.3|0
1705505100000|2024-01-17 15:25:00|13411.22|13411.22|13425.59|13425.59|13428.43|13428.43|13411.22|13411.22|0
1705505400000|2024-01-17 15:30:00|13424.17|13424.17|13409.07|13409.07|13424.51|13424.51|13409.07|13409.07|0
1705505700000|2024-01-17 15:35:00|13411.91|13411.91|13419.23|13419.23|13421.65|13421.65|13410.49|13410.49|0
1705506000000|2024-01-17 15:40:00|13420.48|13420.48|13418.7|13418.7|13425.07|13425.07|13415.86|13415.86|0
1705506300000|2024-01-17 15:45:00|13414.95|13414.95|13413.7|13413.7|13414.95|13414.95|13413.7|13413.7|0
1705506600000|2024-01-17 15:50:00|13416.54|13416.54|13417.14|13417.14|13422.22|13422.22|13411.46|13411.46|0
1705506900000|2024-01-17 15:55:00|13411.46|13411.46|13409.39|13409.39|13423.25|13423.25|13407.97|13407.97|0
1705507200000|2024-01-17 16:00:00|13412.23|13412.23|13425.3|13425.3|13428.13|13428.13|13407.97|13407.97|0
1705507500000|2024-01-17 16:05:00|13426.12|13426.12|13432.35|13432.35|13432.35|13432.35|13426.12|13426.12|0
1705507800000|2024-01-17 16:10:00|13433.77|13433.77|13438.14|13438.14|13442.23|13442.23|13432.35|13432.35|0
1705508100000|2024-01-17 16:15:00|13436.72|13436.72|13434.96|13434.96|13436.72|13436.72|13428.2|13428.2|0
1705508400000|2024-01-17 16:20:00|13433.54|13433.54|13445.96|13445.96|13445.96|13445.96|13433.54|13433.54|0
1705508700000|2024-01-17 16:25:00|13447.38|13447.38|13447.77|13447.77|13455.56|13455.56|13447.38|13447.38|0
1705565700000|2024-01-18 08:15:00|13474.73|13474.73|13451.13|13451.13|13477.23|13477.23|13451.13|13451.13|0
1705566000000|2024-01-18 08:20:00|13456.81|13456.81|13439.78|13439.78|13456.81|13456.81|13432.68|13432.68|0
1705566300000|2024-01-18 08:25:00|13449.72|13449.72|13459.08|13459.08|13459.08|13459.08|13444.15|13444.15|0
1705566600000|2024-01-18 08:30:00|13460.33|13460.33|13427.31|13427.31|13460.33|13460.33|13425.51|13425.51|0
1705566900000|2024-01-18 08:35:00|13428.56|13428.56|13424.47|13424.47|13439.24|13439.24|13420.21|13420.21|0
1705567200000|2024-01-18 08:40:00|13422.83|13422.83|13434.9|13434.9|13437.4|13437.4|13422.83|13422.83|0
1705567500000|2024-01-18 08:45:00|13440.58|13440.58|13447.51|13447.51|13452.34|13452.34|13440.58|13440.58|0
1705567800000|2024-01-18 08:50:00|13444.67|13444.67|13434.86|13434.86|13447.17|13447.17|13434.86|13434.86|0
1705568100000|2024-01-18 08:55:00|13433.44|13433.44|13436.15|13436.15|13436.15|13436.15|13431.39|13431.39|0
1705568400000|2024-01-18 09:00:00|13424.8|13424.8|13421.31|13421.31|13432.06|13432.06|13421.31|13421.31|0
1705568700000|2024-01-18 09:05:00|13420.4|13420.4|13434.6|13434.6|13434.6|13434.6|13420.4|13420.4|0
1705569000000|2024-01-18 09:10:00|13437.44|13437.44|13455.99|13455.99|13457.41|13457.41|13436.02|13436.02|0
1705569300000|2024-01-18 09:15:00|13451.73|13451.73|13451.68|13451.68|13453.49|13453.49|13447.98|13447.98|0
1705569600000|2024-01-18 09:20:00|13450.78|13450.78|13468.43|13468.43|13472.69|13472.69|13450.78|13450.78|0
1705569900000|2024-01-18 09:25:00|13469.68|13469.68|13476.07|13476.07|13476.07|13476.07|13468.09|13468.09|0
1705570200000|2024-01-18 09:30:00|13475.25|13475.25|13468.15|13468.15|13475.25|13475.25|13461.56|13461.56|0
1705570500000|2024-01-18 09:35:00|13472.41|13472.41|13484.2|13484.2|13484.2|13484.2|13472.41|13472.41|0
1705570800000|2024-01-18 09:40:00|13482.78|13482.78|13485.11|13485.11|13486.36|13486.36|13481.37|13481.37|0
1705571100000|2024-01-18 09:45:00|13482.28|13482.28|13480.34|13480.34|13483.18|13483.18|13480.34|13480.34|0
1705571400000|2024-01-18 09:50:00|13479.93|13479.93|13484.02|13484.02|13485.66|13485.66|13474.18|13474.18|0
1705571700000|2024-01-18 09:55:00|13493.95|13493.95|13491.71|13491.71|13493.95|13493.95|13491.71|13491.71|0
1705572000000|2024-01-18 10:00:00|13494.55|13494.55|13483.7|13483.7|13494.55|13494.55|13483.7|13483.7|0
1705572600000|2024-01-18 10:10:00|13480.87|13480.87|13469.89|13469.89|13480.87|13480.87|13465.24|13465.24|0
1705572900000|2024-01-18 10:15:00|13464.89|13464.89|13466.79|13466.79|13471.05|13471.05|13464.89|13464.89|0
1705573200000|2024-01-18 10:20:00|13475.3|13475.3|13476.21|13476.21|13476.21|13476.21|13471.05|13471.05|0
1705573500000|2024-01-18 10:25:00|13475.8|13475.8|13477.05|13477.05|13477.05|13477.05|13475.8|13475.8|0
1705573800000|2024-01-18 10:30:00|13469.96|13469.96|13470.18|13470.18|13470.18|13470.18|13465.7|13465.7|0
1705574100000|2024-01-18 10:35:00|13468.93|13468.93|13471.43|13471.43|13471.43|13471.43|13468.93|13468.93|0
1705574400000|2024-01-18 10:40:00|13475.68|13475.68|13492.47|13492.47|13492.47|13492.47|13475.68|13475.68|0
1705574700000|2024-01-18 10:45:00|13491.05|13491.05|13486.97|13486.97|13491.05|13491.05|13479.87|13479.87|0
1705575000000|2024-01-18 10:50:00|13482.71|13482.71|13482.71|13482.71|13482.71|13482.71|13482.71|13482.71|0
1705575600000|2024-01-18 11:00:00|13485.55|13485.55|13499.46|13499.46|13499.46|13499.46|13485.55|13485.55|0
1705575900000|2024-01-18 11:05:00|13508.21|13508.21|13505.88|13505.88|13509.46|13509.46|13504.46|13504.46|0
1705576200000|2024-01-18 11:10:00|13503.04|13503.04|13503.04|13503.04|13503.04|13503.04|13503.04|13503.04|0
1705576500000|2024-01-18 11:15:00|13508.72|13508.72|13500.15|13500.15|13508.72|13508.72|13500.15|13500.15|0
1705576800000|2024-01-18 11:20:00|13507.25|13507.25|13506.24|13506.24|13507.25|13507.25|13505.83|13505.83|0
1705577100000|2024-01-18 11:25:00|13508.74|13508.74|13530.37|13530.37|13530.37|13530.37|13508.74|13508.74|0
1705577400000|2024-01-18 11:30:00|13528.73|13528.73|13519.49|13519.49|13528.73|13528.73|13519.06|13519.06|0
1705578000000|2024-01-18 11:40:00|13518.07|13518.07|13529.56|13529.56|13530.38|13530.38|13518.07|13518.07|0
1705578300000|2024-01-18 11:45:00|13530.38|13530.38|13531.8|13531.8|13531.8|13531.8|13530.38|13530.38|0
1705578600000|2024-01-18 11:50:00|13537.48|13537.48|13536.08|13536.08|13537.48|13537.48|13534.83|13534.83|0
1705578900000|2024-01-18 11:55:00|13534.66|13534.66|13536.08|13536.08|13536.08|13536.08|13534.66|13534.66|0
1705579200000|2024-01-18 12:00:00|13533.24|13533.24|13533.24|13533.24|13533.24|13533.24|13533.24|13533.24|0
1705579500000|2024-01-18 12:05:00|13534.49|13534.49|13535.74|13535.74|13540.17|13540.17|13534.49|13534.49|0
1705579800000|2024-01-18 12:10:00|13538.45|13538.45|13527.95|13527.95|13542.58|13542.58|13527.95|13527.95|0
1705580100000|2024-01-18 12:15:00|13525.11|13525.11|13523.28|13523.28|13525.11|13525.11|13522.46|13522.46|0
1705580400000|2024-01-18 12:20:00|13524.7|13524.7|13523.28|13523.28|13527.54|13527.54|13523.28|13523.28|0
1705580700000|2024-01-18 12:25:00|13524.19|13524.19|13533.26|13533.26|13533.85|13533.85|13524.19|13524.19|0
1705581000000|2024-01-18 12:30:00|13529.51|13529.51|13523.66|13523.66|13530.76|13530.76|13523.66|13523.66|0
1705581300000|2024-01-18 12:35:00|13519.91|13519.91|13521.49|13521.49|13522.39|13522.39|13519.91|13519.91|0
1705581600000|2024-01-18 12:40:00|13518.65|13518.65|13513.72|13513.72|13521.52|13521.52|13513.31|13513.31|0
1705581900000|2024-01-18 12:45:00|13516.22|13516.22|13517.64|13517.64|13519.06|13519.06|13516.22|13516.22|0
1705582200000|2024-01-18 12:50:00|13524.74|13524.74|13524.74|13524.74|13524.74|13524.74|13524.74|13524.74|0
1705582500000|2024-01-18 12:55:00|13525.97|13525.97|13522.48|13522.48|13526.16|13526.16|13519.98|13519.98|0
1705582800000|2024-01-18 13:00:00|13525.32|13525.32|13529.33|13529.33|13529.33|13529.33|13519.76|13519.76|0
1705583100000|2024-01-18 13:05:00|13531.14|13531.14|13532.63|13532.63|13535.98|13535.98|13531.14|13531.14|0
1705583400000|2024-01-18 13:10:00|13531.21|13531.21|13531.08|13531.08|13531.21|13531.21|13527.46|13527.46|0
1705583700000|2024-01-18 13:15:00|13527.46|13527.46|13516.57|13516.57|13527.46|13527.46|13513.73|13513.73|0
1705584000000|2024-01-18 13:20:00|13513.73|13513.73|13516.4|13516.4|13516.4|13516.4|13510.89|13510.89|0
1705584300000|2024-01-18 13:25:00|13515.5|13515.5|13518.52|13518.52|13518.52|13518.52|13515.5|13515.5|0
1705584600000|2024-01-18 13:30:00|13517.1|13517.1|13495.2|13495.2|13517.1|13517.1|13490.94|13490.94|0
1705584900000|2024-01-18 13:35:00|13501.45|13501.45|13503.53|13503.53|13521.3|13521.3|13501.45|13501.45|0
1705585200000|2024-01-18 13:40:00|13502.11|13502.11|13489.13|13489.13|13502.11|13502.11|13489.13|13489.13|0
1705585500000|2024-01-18 13:45:00|13493.39|13493.39|13486.89|13486.89|13493.39|13493.39|13481.55|13481.55|0
1705585800000|2024-01-18 13:50:00|13485.47|13485.47|13485.66|13485.66|13485.66|13485.66|13482.82|13482.82|0
1705586100000|2024-01-18 13:55:00|13491.34|13491.34|13484.84|13484.84|13491.34|13491.34|13483.59|13483.59|0
1705586400000|2024-01-18 14:00:00|13486.09|13486.09|13493.52|13493.52|13493.93|13493.93|13486.09|13486.09|0
1705586700000|2024-01-18 14:05:00|13494.34|13494.34|13490.81|13490.81|13500.01|13500.01|13489|13489|0
1705587000000|2024-01-18 14:10:00|13491.71|13491.71|13490.36|13490.36|13497.05|13497.05|13488.53|13488.53|0
1705587300000|2024-01-18 14:15:00|13488.94|13488.94|13487.52|13487.52|13495.87|13495.87|13484.68|13484.68|0
1705587600000|2024-01-18 14:20:00|13486.27|13486.27|13477.8|13477.8|13488.99|13488.99|13477.8|13477.8|0
1705587900000|2024-01-18 14:25:00|13479.22|13479.22|13485.8|13485.8|13485.8|13485.8|13479.22|13479.22|0
1705588200000|2024-01-18 14:30:00|13488.64|13488.64|13493.05|13493.05|13500.33|13500.33|13488.64|13488.64|0
1705588500000|2024-01-18 14:35:00|13500.15|13500.15|13484.32|13484.32|13500.15|13500.15|13481.82|13481.82|0
1705588800000|2024-01-18 14:40:00|13485.74|13485.74|13483.07|13483.07|13485.74|13485.74|13482.16|13482.16|0
1705589100000|2024-01-18 14:45:00|13487.33|13487.33|13490.68|13490.68|13491.58|13491.58|13481.47|13481.47|0
1705589400000|2024-01-18 14:50:00|13487.84|13487.84|13481.64|13481.64|13487.84|13487.84|13481.64|13481.64|0
1705589700000|2024-01-18 14:55:00|13478.8|13478.8|13478.8|13478.8|13481.3|13481.3|13478.8|13478.8|0
1705590000000|2024-01-18 15:00:00|13480.22|13480.22|13479.86|13479.86|13480.22|13480.22|13468.87|13468.87|0
1705590300000|2024-01-18 15:05:00|13488.37|13488.37|13483.6|13483.6|13488.37|13488.37|13482.69|13482.69|0
1705590600000|2024-01-18 15:10:00|13480.93|13480.93|13489.89|13489.89|13491.14|13491.14|13480.93|13480.93|0
1705590900000|2024-01-18 15:15:00|13489.48|13489.48|13488.76|13488.76|13499.01|13499.01|13488.25|13488.25|0
1705591200000|2024-01-18 15:20:00|13483.08|13483.08|13478.65|13478.65|13483.64|13483.64|13477.23|13477.23|0
1705591500000|2024-01-18 15:25:00|13477.4|13477.4|13476.71|13476.71|13482.39|13482.39|13472.4|13472.4|0
1705591800000|2024-01-18 15:30:00|13480.97|13480.97|13496.69|13496.69|13496.69|13496.69|13480.97|13480.97|0
1705592100000|2024-01-18 15:35:00|13502.37|13502.37|13505.52|13505.52|13505.52|13505.52|13500.04|13500.04|0
1705592400000|2024-01-18 15:40:00|13509.78|13509.78|13504.57|13504.57|13514.95|13514.95|13501.74|13501.74|0
1705592700000|2024-01-18 15:45:00|13501.74|13501.74|13483.98|13483.98|13501.74|13501.74|13477.39|13477.39|0
1705593000000|2024-01-18 15:50:00|13486.82|13486.82|13476.47|13476.47|13486.82|13486.82|13475.22|13475.22|0
1705593300000|2024-01-18 15:55:00|13474.67|13474.67|13461.3|13461.3|13474.67|13474.67|13455.96|13455.96|0
1705593600000|2024-01-18 16:00:00|13457.55|13457.55|13454.53|13454.53|13462.15|13462.15|13450.44|13450.44|0
1705593900000|2024-01-18 16:05:00|13453.11|13453.11|13460.77|13460.77|13464.69|13464.69|13453.11|13453.11|0
1705594200000|2024-01-18 16:10:00|13459.35|13459.35|13452.01|13452.01|13460.94|13460.94|13452.01|13452.01|0
1705594500000|2024-01-18 16:15:00|13453.26|13453.26|13461.4|13461.4|13466.74|13466.74|13453.26|13453.26|0
1705594800000|2024-01-18 16:20:00|13459.98|13459.98|13465.61|13465.61|13467.03|13467.03|13459.98|13459.98|0
1705595100000|2024-01-18 16:25:00|13467.03|13467.03|13463.85|13463.85|13473.62|13473.62|13462.43|13462.43|0
1705652100000|2024-01-19 08:15:00|13567.46|13567.46|13565.19|13565.19|13571.08|13571.08|13554.17|13554.17|0
1705652400000|2024-01-19 08:20:00|13563.77|13563.77|13542.31|13542.31|13563.77|13563.77|13536.63|13536.63|0
1705652700000|2024-01-19 08:25:00|13538.56|13538.56|13525.21|13525.21|13539.81|13539.81|13525.21|13525.21|0
1705653000000|2024-01-19 08:30:00|13523.4|13523.4|13513.98|13513.98|13523.4|13523.4|13513.98|13513.98|0
1705653300000|2024-01-19 08:35:00|13520.22|13520.22|13519.14|13519.14|13527.32|13527.32|13515.23|13515.23|0
1705653600000|2024-01-19 08:40:00|13516.31|13516.31|13509.2|13509.2|13517.21|13517.21|13509.2|13509.2|0
1705653900000|2024-01-19 08:45:00|13511.7|13511.7|13514.9|13514.9|13518.97|13518.97|13510.45|13510.45|0
1705654200000|2024-01-19 08:50:00|13516.15|13516.15|13502.47|13502.47|13516.15|13516.15|13499.63|13499.63|0
1705654500000|2024-01-19 08:55:00|13503.72|13503.72|13508.88|13508.88|13508.88|13508.88|13502.3|13502.3|0
1705654800000|2024-01-19 09:00:00|13497.53|13497.53|13497.53|13497.53|13497.53|13497.53|13494.69|13494.69|0
1705655100000|2024-01-19 09:05:00|13488.78|13488.78|13468.81|13468.81|13488.78|13488.78|13468.81|13468.81|0
1705655400000|2024-01-19 09:10:00|13461.71|13461.71|13484.7|13484.7|13484.7|13484.7|13461.71|13461.71|0
1705655700000|2024-01-19 09:15:00|13496.05|13496.05|13493.88|13493.88|13499.39|13499.39|13491.39|13491.39|0
1705656000000|2024-01-19 09:20:00|13496.72|13496.72|13496.72|13496.72|13496.72|13496.72|13496.72|13496.72|0
1705656300000|2024-01-19 09:25:00|13499.22|13499.22|13489.76|13489.76|13502.06|13502.06|13489.76|13489.76|0
1705656600000|2024-01-19 09:30:00|13487.09|13487.09|13482.58|13482.58|13487.09|13487.09|13482.58|13482.58|0
1705656900000|2024-01-19 09:35:00|13475.49|13475.49|13451.47|13451.47|13475.49|13475.49|13451.47|13451.47|0
1705657200000|2024-01-19 09:40:00|13448.97|13448.97|13434.05|13434.05|13448.97|13448.97|13434.05|13434.05|0
1705657500000|2024-01-19 09:45:00|13435.3|13435.3|13428.09|13428.09|13439.05|13439.05|13428.09|13428.09|0
1705657800000|2024-01-19 09:50:00|13426.67|13426.67|13435.92|13435.92|13435.92|13435.92|13425.42|13425.42|0
1705658100000|2024-01-19 09:55:00|13434.67|13434.67|13458.86|13458.86|13458.86|13458.86|13433.26|13433.26|0
1705658400000|2024-01-19 10:00:00|13460.67|13460.67|13485.18|13485.18|13485.18|13485.18|13458.86|13458.86|0
1705658700000|2024-01-19 10:05:00|13488.02|13488.02|13490.67|13490.67|13491.92|13491.92|13484.83|13484.83|0
1705659000000|2024-01-19 10:10:00|13491.9|13491.9|13488.54|13488.54|13491.9|13491.9|13488.54|13488.54|0
1705659300000|2024-01-19 10:15:00|13497.05|13497.05|13472.69|13472.69|13497.05|13497.05|13460.43|13460.43|0
1705659600000|2024-01-19 10:20:00|13475.19|13475.19|13461.51|13461.51|13478.03|13478.03|13461.51|13461.51|0
1705659900000|2024-01-19 10:25:00|13460.26|13460.26|13443.85|13443.85|13460.26|13460.26|13442.6|13442.6|0
1705660200000|2024-01-19 10:30:00|13441.01|13441.01|13447.26|13447.26|13447.26|13447.26|13441.01|13441.01|0
1705660500000|2024-01-19 10:35:00|13450.1|13450.1|13452.6|13452.6|13456.35|13456.35|13450.1|13450.1|0
1705660800000|2024-01-19 10:40:00|13448.34|13448.34|13441.24|13441.24|13448.34|13448.34|13441.24|13441.24|0
1705661100000|2024-01-19 10:45:00|13439.99|13439.99|13456.35|13456.35|13456.35|13456.35|13439.99|13439.99|0
1705661400000|2024-01-19 10:50:00|13459.02|13459.02|13470.59|13470.59|13476.1|13476.1|13459.02|13459.02|0
1705661700000|2024-01-19 10:55:00|13472.01|13472.01|13466.28|13466.28|13472.01|13472.01|13462.03|13462.03|0
1705662000000|2024-01-19 11:00:00|13465.03|13465.03|13457.03|13457.03|13465.03|13465.03|13455.61|13455.61|0
1705662300000|2024-01-19 11:05:00|13458.67|13458.67|13455.62|13455.62|13458.67|13458.67|13454.58|13454.58|0
1705662600000|2024-01-19 11:10:00|13458.12|13458.12|13460.96|13460.96|13460.96|13460.96|13458.12|13458.12|0
1705662900000|2024-01-19 11:15:00|13459.71|13459.71|13451.87|13451.87|13460.61|13460.61|13451.87|13451.87|0
1705663200000|2024-01-19 11:20:00|13449.04|13449.04|13449.04|13449.04|13449.04|13449.04|13449.04|13449.04|0
1705663500000|2024-01-19 11:25:00|13451.87|13451.87|13461.02|13461.02|13461.36|13461.36|13439.1|13439.1|0
1705664100000|2024-01-19 11:35:00|13458.52|13458.52|13458.52|13458.52|13458.52|13458.52|13458.52|13458.52|0
1705664400000|2024-01-19 11:40:00|13457.27|13457.27|13456.45|13456.45|13457.27|13457.27|13456.45|13456.45|0
1705664700000|2024-01-19 11:45:00|13457.7|13457.7|13458.11|13458.11|13458.11|13458.11|13457.7|13457.7|0
1705665000000|2024-01-19 11:50:00|13455.61|13455.61|13451.32|13451.32|13455.61|13455.61|13451.32|13451.32|0
1705665300000|2024-01-19 11:55:00|13454.15|13454.15|13454.32|13454.32|13454.32|13454.32|13452.9|13452.9|0
1705665600000|2024-01-19 12:00:00|13455.57|13455.57|13449.49|13449.49|13455.57|13455.57|13449.07|13449.07|0
1705665900000|2024-01-19 12:05:00|13450.31|13450.31|13445.53|13445.53|13451.21|13451.21|13445.53|13445.53|0
1705666200000|2024-01-19 12:10:00|13448.37|13448.37|13448.37|13448.37|13448.37|13448.37|13448.37|13448.37|0
1705666500000|2024-01-19 12:15:00|13446.95|13446.95|13431.59|13431.59|13446.95|13446.95|13431.59|13431.59|0
1705666800000|2024-01-19 12:20:00|13434.43|13434.43|13431.93|13431.93|13434.43|13434.43|13431.93|13431.93|0
1705667100000|2024-01-19 12:25:00|13430.51|13430.51|13426.87|13426.87|13430.51|13430.51|13424.2|13424.2|0
1705667400000|2024-01-19 12:30:00|13427.95|13427.95|13416.06|13416.06|13427.95|13427.95|13416.06|13416.06|0
1705667700000|2024-01-19 12:35:00|13414.81|13414.81|13416.4|13416.4|13417.65|13417.65|13414.81|13414.81|0
1705668000000|2024-01-19 12:40:00|13424.91|13424.91|13437.69|13437.69|13437.69|13437.69|13424.91|13424.91|0
1705668300000|2024-01-19 12:45:00|13432.01|13432.01|13432.01|13432.01|13432.01|13432.01|13432.01|13432.01|0
1705668600000|2024-01-19 12:50:00|13431.11|13431.11|13436.27|13436.27|13436.78|13436.78|13431.11|13431.11|0
1705668900000|2024-01-19 12:55:00|13441.27|13441.27|13440.36|13440.36|13446.95|13446.95|13440.36|13440.36|0
1705669200000|2024-01-19 13:00:00|13441.61|13441.61|13445.7|13445.7|13445.7|13445.7|13441.61|13441.61|0
1705669500000|2024-01-19 13:05:00|13444.45|13444.45|13444.79|13444.79|13444.79|13444.79|13440.53|13440.53|0
1705669800000|2024-01-19 13:10:00|13445.69|13445.69|13451.37|13451.37|13451.37|13451.37|13445.69|13445.69|0
1705670100000|2024-01-19 13:15:00|13451.78|13451.78|13452.19|13452.19|13452.19|13452.19|13450.96|13450.96|0
1705670400000|2024-01-19 13:20:00|13445.09|13445.09|13437.42|13437.42|13445.09|13445.09|13437.42|13437.42|0
1705670700000|2024-01-19 13:25:00|13431.75|13431.75|13423.39|13423.39|13431.75|13431.75|13423.39|13423.39|0
1705671000000|2024-01-19 13:30:00|13420.89|13420.89|13420.72|13420.72|13423.56|13423.56|13419.3|13419.3|0
1705671300000|2024-01-19 13:35:00|13423.43|13423.43|13428.45|13428.45|13429.7|13429.7|13422.2|13422.2|0
1705671600000|2024-01-19 13:40:00|13422.77|13422.77|13422.53|13422.53|13422.77|13422.77|13421.11|13421.11|0
1705671900000|2024-01-19 13:45:00|13425.37|13425.37|13420.37|13420.37|13425.37|13425.37|13420.37|13420.37|0
1705672200000|2024-01-19 13:50:00|13416.11|13416.11|13416.11|13416.11|13416.11|13416.11|13416.11|13416.11|0
1705672500000|2024-01-19 13:55:00|13414.86|13414.86|13413.96|13413.96|13415.77|13415.77|13413.96|13413.96|0
1705672800000|2024-01-19 14:00:00|13413.55|13413.55|13410.18|13410.18|13414.04|13414.04|13410.18|13410.18|0
1705673100000|2024-01-19 14:05:00|13411.6|13411.6|13395.08|13395.08|13411.6|13411.6|13395.08|13395.08|0
1705673400000|2024-01-19 14:10:00|13390.82|13390.82|13384.26|13384.26|13390.82|13390.82|13380.51|13380.51|0
1705673700000|2024-01-19 14:15:00|13388.52|13388.52|13378|13378|13394.19|13394.19|13378|13378|0
1705674000000|2024-01-19 14:20:00|13380.5|13380.5|13383|13383|13384.25|13384.25|13378.69|13378.69|0
1705674300000|2024-01-19 14:25:00|13381.58|13381.58|13383.34|13383.34|13384.76|13384.76|13374.83|13374.83|0
1705674600000|2024-01-19 14:30:00|13380.63|13380.63|13364.99|13364.99|13383.34|13383.34|13364.99|13364.99|0
1705674900000|2024-01-19 14:35:00|13364.17|13364.17|13358.78|13358.78|13364.17|13364.17|13358.78|13358.78|0
1705675200000|2024-01-19 14:40:00|13360.03|13360.03|13353.68|13353.68|13360.03|13360.03|13349.01|13349.01|0
1705675500000|2024-01-19 14:45:00|13352.04|13352.04|13380.17|13380.17|13380.17|13380.17|13352.04|13352.04|0
1705675800000|2024-01-19 14:50:00|13378.92|13378.92|13373.24|13373.24|13378.92|13378.92|13370.4|13370.4|0
1705676100000|2024-01-19 14:55:00|13387.44|13387.44|13402.2|13402.2|13402.2|13402.2|13387.44|13387.44|0
1705676400000|2024-01-19 15:00:00|13406.72|13406.72|13392.86|13392.86|13406.72|13406.72|13386.28|13386.28|0
1705676700000|2024-01-19 15:05:00|13390.36|13390.36|13367.25|13367.25|13390.36|13390.36|13367.25|13367.25|0
1705677000000|2024-01-19 15:10:00|13368.5|13368.5|13370.47|13370.47|13374.18|13374.18|13367.63|13367.63|0
1705677300000|2024-01-19 15:15:00|13371.89|13371.89|13377.98|13377.98|13377.98|13377.98|13368.55|13368.55|0
1705677600000|2024-01-19 15:20:00|13379.39|13379.39|13362.53|13362.53|13379.39|13379.39|13361.11|13361.11|0
1705677900000|2024-01-19 15:25:00|13363.95|13363.95|13370.21|13370.21|13370.21|13370.21|13363.95|13363.95|0
1705678200000|2024-01-19 15:30:00|13365.95|13365.95|13357.55|13357.55|13365.95|13365.95|13351.1|13351.1|0
1705678500000|2024-01-19 15:35:00|13356.3|13356.3|13364.12|13364.12|13373.55|13373.55|13356.3|13356.3|0
1705678800000|2024-01-19 15:40:00|13362.7|13362.7|13369.29|13369.29|13370.71|13370.71|13362.7|13362.7|0
1705679100000|2024-01-19 15:45:00|13371.79|13371.79|13372.13|13372.13|13377.13|13377.13|13370.37|13370.37|0
1705679400000|2024-01-19 15:50:00|13367.87|13367.87|13373.14|13373.14|13373.14|13373.14|13365.65|13365.65|0
1705679700000|2024-01-19 15:55:00|13374.56|13374.56|13377.06|13377.06|13377.06|13377.06|13369.91|13369.91|0
1705680000000|2024-01-19 16:00:00|13375.25|13375.25|13368.88|13368.88|13378.31|13378.31|13368.88|13368.88|0
1705680300000|2024-01-19 16:05:00|13367.63|13367.63|13374.39|13374.39|13374.39|13374.39|13366.21|13366.21|0
1705680600000|2024-01-19 16:10:00|13380.06|13380.06|13376.94|13376.94|13384.11|13384.11|13376.53|13376.53|0
1705680900000|2024-01-19 16:15:00|13379.78|13379.78|13374.28|13374.28|13382.45|13382.45|13374.28|13374.28|0
1705681200000|2024-01-19 16:20:00|13375.53|13375.53|13366.24|13366.24|13378.69|13378.69|13366.24|13366.24|0
1705681500000|2024-01-19 16:25:00|13367.66|13367.66|13365.01|13365.01|13370.33|13370.33|13362.15|13362.15|0
1705911300000|2024-01-22 08:15:00|13507.7|13507.7|13536.97|13536.97|13560.22|13560.22|13507.7|13507.7|0
1705911600000|2024-01-22 08:20:00|13535.55|13535.55|13537.66|13537.66|13548.51|13548.51|13532.71|13532.71|0
1705911900000|2024-01-22 08:25:00|13538.56|13538.56|13497.46|13497.46|13538.56|13538.56|13497.46|13497.46|0
1705912200000|2024-01-22 08:30:00|13496.21|13496.21|13487.29|13487.29|13496.21|13496.21|13487.29|13487.29|0
1705912500000|2024-01-22 08:35:00|13481.61|13481.61|13477.53|13477.53|13481.61|13481.61|13477.53|13477.53|0
1705912800000|2024-01-22 08:40:00|13479.33|13479.33|13469.74|13469.74|13479.33|13479.33|13469.74|13469.74|0
1705913100000|2024-01-22 08:45:00|13476.83|13476.83|13476.32|13476.32|13478.82|13478.82|13472.49|13472.49|0
1705913400000|2024-01-22 08:50:00|13474.9|13474.9|13465.51|13465.51|13474.9|13474.9|13461.76|13461.76|0
1705913700000|2024-01-22 08:55:00|13468.23|13468.23|13463.45|13463.45|13469.13|13469.13|13463.45|13463.45|0
1705914000000|2024-01-22 09:00:00|13460.61|13460.61|13498.48|13498.48|13498.48|13498.48|13460.61|13460.61|0
1705914300000|2024-01-22 09:05:00|13494.73|13494.73|13483.38|13483.38|13494.73|13494.73|13483.38|13483.38|0
1705914600000|2024-01-22 09:10:00|13479.63|13479.63|13475.37|13475.37|13479.63|13479.63|13475.37|13475.37|0
1705915200000|2024-01-22 09:20:00|13472.87|13472.87|13471.62|13471.62|13475.37|13475.37|13471.62|13471.62|0
1705915500000|2024-01-22 09:25:00|13470.37|13470.37|13461.63|13461.63|13471.62|13471.62|13461.63|13461.63|0
1705915800000|2024-01-22 09:30:00|13458.79|13458.79|13463.79|13463.79|13463.79|13463.79|13458.79|13458.79|0
1705916100000|2024-01-22 09:35:00|13466.28|13466.28|13460.64|13460.64|13466.28|13466.28|13455.61|13455.61|0
1705916400000|2024-01-22 09:40:00|13459.74|13459.74|13475.01|13475.01|13475.01|13475.01|13459.74|13459.74|0
1705916700000|2024-01-22 09:45:00|13477.85|13477.85|13457.24|13457.24|13477.85|13477.85|13457.24|13457.24|0
1705917000000|2024-01-22 09:50:00|13461.5|13461.5|13470.93|13470.93|13470.93|13470.93|13461.5|13461.5|0
1705917300000|2024-01-22 09:55:00|13469.51|13469.51|13473.76|13473.76|13473.76|13473.76|13469.51|13469.51|0
1705917600000|2024-01-22 10:00:00|13471.27|13471.27|13467.52|13467.52|13471.27|13471.27|13467.52|13467.52|0
1705917900000|2024-01-22 10:05:00|13463.77|13463.77|13461.74|13461.74|13464.18|13464.18|13449.98|13449.98|0
1705918200000|2024-01-22 10:10:00|13467.42|13467.42|13465.38|13465.38|13470.89|13470.89|13465.38|13465.38|0
1705918500000|2024-01-22 10:15:00|13464.13|13464.13|13459.87|13459.87|13464.13|13464.13|13459.87|13459.87|0
1705918800000|2024-01-22 10:20:00|13458.45|13458.45|13444.94|13444.94|13458.45|13458.45|13444.94|13444.94|0
1705919100000|2024-01-22 10:25:00|13440.68|13440.68|13439.43|13439.43|13440.68|13440.68|13438.18|13438.18|0
1705919400000|2024-01-22 10:30:00|13438.18|13438.18|13435.34|13435.34|13438.18|13438.18|13435.34|13435.34|0
1705919700000|2024-01-22 10:35:00|13436.76|13436.76|13437.58|13437.58|13437.58|13437.58|13436.76|13436.76|0
1705920000000|2024-01-22 10:40:00|13443.83|13443.83|13442.58|13442.58|13443.83|13443.83|13441.33|13441.33|0
1705920300000|2024-01-22 10:45:00|13441.16|13441.16|13440.84|13440.84|13442.07|13442.07|13440.84|13440.84|0
1705920600000|2024-01-22 10:50:00|13442.09|13442.09|13451.34|13451.34|13451.34|13451.34|13442.09|13442.09|0
1705920900000|2024-01-22 10:55:00|13454.18|13454.18|13452.76|13452.76|13455.6|13455.6|13452.76|13452.76|0
1705921500000|2024-01-22 11:05:00|13457.02|13457.02|13457.02|13457.02|13457.02|13457.02|13457.02|13457.02|0
1705921800000|2024-01-22 11:10:00|13456.12|13456.12|13455.99|13455.99|13456.12|13456.12|13450.44|13450.44|0
1705922100000|2024-01-22 11:15:00|13454.57|13454.57|13448.16|13448.16|13456.68|13456.68|13448.16|13448.16|0
1705922400000|2024-01-22 11:20:00|13447.26|13447.26|13450.87|13450.87|13452.68|13452.68|13442.26|13442.26|0
1705922700000|2024-01-22 11:25:00|13449.62|13449.62|13458.55|13458.55|13458.55|13458.55|13442.26|13442.26|0
1705923000000|2024-01-22 11:30:00|13455.71|13455.71|13461.1|13461.1|13461.1|13461.1|13455.02|13455.02|0
1705923300000|2024-01-22 11:35:00|13463.94|13463.94|13463.94|13463.94|13463.94|13463.94|13463.94|13463.94|0
1705923600000|2024-01-22 11:40:00|13467.55|13467.55|13479.99|13479.99|13481.41|13481.41|13467.55|13467.55|0
1705923900000|2024-01-22 11:45:00|13477.15|13477.15|13481.41|13481.41|13481.41|13481.41|13477.15|13477.15|0
1705924200000|2024-01-22 11:50:00|13478.91|13478.91|13477.32|13477.32|13478.91|13478.91|13477.32|13477.32|0
1705924500000|2024-01-22 11:55:00|13478.57|13478.57|13473.42|13473.42|13479.99|13479.99|13473.42|13473.42|0
1705924800000|2024-01-22 12:00:00|13476.29|13476.29|13472.13|13472.13|13476.29|13476.29|13472.13|13472.13|0
1705925100000|2024-01-22 12:05:00|13470.88|13470.88|13465.2|13465.2|13470.88|13470.88|13465.2|13465.2|0
1705925400000|2024-01-22 12:10:00|13462.7|13462.7|13460.21|13460.21|13462.7|13462.7|13460.21|13460.21|0
1705925700000|2024-01-22 12:15:00|13453.28|13453.28|13454.31|13454.31|13457.15|13457.15|13451.47|13451.47|0
1705926000000|2024-01-22 12:20:00|13457.02|13457.02|13456.85|13456.85|13457.02|13457.02|13455.6|13455.6|0
1705926300000|2024-01-22 12:25:00|13454.01|13454.01|13454.52|13454.52|13458.27|13458.27|13454.01|13454.01|0
1705926600000|2024-01-22 12:30:00|13458.27|13458.27|13460.77|13460.77|13460.77|13460.77|13458.27|13458.27|0
1705926900000|2024-01-22 12:35:00|13462.02|13462.02|13459.86|13459.86|13465.03|13465.03|13459.86|13459.86|0
1705927200000|2024-01-22 12:40:00|13458.61|13458.61|13472.13|13472.13|13472.13|13472.13|13458.61|13458.61|0
1705927500000|2024-01-22 12:45:00|13470.88|13470.88|13465.54|13465.54|13470.88|13470.88|13465.54|13465.54|0
1705927800000|2024-01-22 12:50:00|13466.96|13466.96|13469.46|13469.46|13469.46|13469.46|13466.96|13466.96|0
1705928100000|2024-01-22 12:55:00|13475.13|13475.13|13480.3|13480.3|13481.72|13481.72|13475.13|13475.13|0
1705928400000|2024-01-22 13:00:00|13477.8|13477.8|13476.54|13476.54|13479.03|13479.03|13476.54|13476.54|0
1705928700000|2024-01-22 13:05:00|13477.78|13477.78|13465.52|13465.52|13479.03|13479.03|13465.52|13465.52|0
1705929000000|2024-01-22 13:10:00|13463.02|13463.02|13454.33|13454.33|13463.02|13463.02|13454.33|13454.33|0
1705929300000|2024-01-22 13:15:00|13451.83|13451.83|13446.16|13446.16|13453.08|13453.08|13446.16|13446.16|0
1705929600000|2024-01-22 13:20:00|13442.41|13442.41|13467.42|13467.42|13467.42|13467.42|13436.73|13436.73|0
1705929900000|2024-01-22 13:25:00|13466|13466|13465.83|13465.83|13466|13466|13462.08|13462.08|0
1705930200000|2024-01-22 13:30:00|13464.58|13464.58|13456.57|13456.57|13464.58|13464.58|13453.74|13453.74|0
1705930500000|2024-01-22 13:35:00|13457.48|13457.48|13447.16|13447.16|13457.48|13457.48|13444.47|13444.47|0
1705930800000|2024-01-22 13:40:00|13445.91|13445.91|13452.38|13452.38|13455.03|13455.03|13443.86|13443.86|0
1705931100000|2024-01-22 13:45:00|13451.97|13451.97|13453.22|13453.22|13454.47|13454.47|13451.97|13451.97|0
1705931700000|2024-01-22 13:55:00|13464.57|13464.57|13460.82|13460.82|13464.57|13464.57|13460.82|13460.82|0
1705932000000|2024-01-22 14:00:00|13459.59|13459.59|13458.41|13458.41|13464.57|13464.57|13458.41|13458.41|0
1705932600000|2024-01-22 14:10:00|13454.8|13454.8|13459.31|13459.31|13459.31|13459.31|13454.8|13454.8|0
1705932900000|2024-01-22 14:15:00|13460.13|13460.13|13471.38|13471.38|13471.38|13471.38|13460.13|13460.13|0
1705933200000|2024-01-22 14:20:00|13474.09|13474.09|13479.51|13479.51|13480.42|13480.42|13472.28|13472.28|0
1705933500000|2024-01-22 14:25:00|13481.57|13481.57|13477.6|13477.6|13490.61|13490.61|13477.6|13477.6|0
1705933800000|2024-01-22 14:30:00|13480.44|13480.44|13524.42|13524.42|13527.6|13527.6|13480.44|13480.44|0
1705934100000|2024-01-22 14:35:00|13528.68|13528.68|13517.1|13517.1|13533.64|13533.64|13514.47|13514.47|0
1705934400000|2024-01-22 14:40:00|13516.69|13516.69|13500.34|13500.34|13520.44|13520.44|13500.34|13500.34|0
1705934700000|2024-01-22 14:45:00|13499.09|13499.09|13499.36|13499.36|13499.36|13499.36|13495.86|13495.86|0
1705935000000|2024-01-22 14:50:00|13500.78|13500.78|13519.93|13519.93|13519.93|13519.93|13500.78|13500.78|0
1705935300000|2024-01-22 14:55:00|13527.43|13527.43|13530.31|13530.31|13531.13|13531.13|13522.91|13522.91|0
1705935600000|2024-01-22 15:00:00|13532.81|13532.81|13523.85|13523.85|13540.9|13540.9|13523.85|13523.85|0
1705935900000|2024-01-22 15:05:00|13528.11|13528.11|13537.37|13537.37|13537.37|13537.37|13528.11|13528.11|0
1705936200000|2024-01-22 15:10:00|13533.75|13533.75|13540.9|13540.9|13540.9|13540.9|13533.75|13533.75|0
1705936500000|2024-01-22 15:15:00|13539.65|13539.65|13539.82|13539.82|13554.41|13554.41|13539.65|13539.65|0
1705936800000|2024-01-22 15:20:00|13537.32|13537.32|13527.68|13527.68|13537.32|13537.32|13523.03|13523.03|0
1705937100000|2024-01-22 15:25:00|13528.93|13528.93|13529.83|13529.83|13537.28|13537.28|13528.93|13528.93|0
1705937400000|2024-01-22 15:30:00|13530.74|13530.74|13517.44|13517.44|13530.74|13530.74|13514.56|13514.56|0
1705937700000|2024-01-22 15:35:00|13514.6|13514.6|13517.79|13517.79|13517.79|13517.79|13511.2|13511.2|0
1705938000000|2024-01-22 15:40:00|13522.04|13522.04|13517.6|13517.6|13531.28|13531.28|13517.6|13517.6|0
1705938300000|2024-01-22 15:45:00|13520.44|13520.44|13513.67|13513.67|13520.44|13520.44|13512.08|13512.08|0
1705938600000|2024-01-22 15:50:00|13512.03|13512.03|13508.37|13508.37|13517.97|13517.97|13508.37|13508.37|0
1705938900000|2024-01-22 15:55:00|13509.79|13509.79|13512.46|13512.46|13515.13|13515.13|13509.79|13509.79|0
1705939200000|2024-01-22 16:00:00|13513.71|13513.71|13510.1|13510.1|13513.71|13513.71|13501.78|13501.78|0
1705939500000|2024-01-22 16:05:00|13511.35|13511.35|13508.25|13508.25|13520.35|13520.35|13508.25|13508.25|0
1705939800000|2024-01-22 16:10:00|13511.09|13511.09|13501.97|13501.97|13513.76|13513.76|13501.97|13501.97|0
1705940100000|2024-01-22 16:15:00|13506.22|13506.22|13509.45|13509.45|13509.45|13509.45|13503.38|13503.38|0
1705940400000|2024-01-22 16:20:00|13508.2|13508.2|13510.29|13510.29|13512.96|13512.96|13506.2|13506.2|0
1705940700000|2024-01-22 16:25:00|13511.71|13511.71|13514.29|13514.29|13518.79|13518.79|13509.88|13509.88|0
1705997700000|2024-01-23 08:15:00|13638.5|13638.5|13627|13627|13642.76|13642.76|13624.16|13624.16|0
1705998000000|2024-01-23 08:20:00|13628.25|13628.25|13627.91|13627.91|13631.43|13631.43|13619.67|13619.67|0
1705998300000|2024-01-23 08:25:00|13616.56|13616.56|13596.81|13596.81|13627.91|13627.91|13591.81|13591.81|0
1705998600000|2024-01-23 08:30:00|13608.16|13608.16|13626.76|13626.76|13629.26|13629.26|13608.16|13608.16|0
1705998900000|2024-01-23 08:35:00|13619.53|13619.53|13616.85|13616.85|13621.84|13621.84|13613.1|13613.1|0
1705999200000|2024-01-23 08:40:00|13614.35|13614.35|13614.35|13614.35|13614.35|13614.35|13614.35|13614.35|0
1705999500000|2024-01-23 08:45:00|13611.85|13611.85|13589.14|13589.14|13611.85|13611.85|13586.3|13586.3|0
1705999800000|2024-01-23 08:50:00|13586.3|13586.3|13574.54|13574.54|13586.3|13586.3|13570.79|13570.79|0
1706000100000|2024-01-23 08:55:00|13577.04|13577.04|13570.36|13570.36|13580.79|13580.79|13567.65|13567.65|0
1706000400000|2024-01-23 09:00:00|13580.3|13580.3|13587.6|13587.6|13589.41|13589.41|13576.68|13576.68|0
1706000700000|2024-01-23 09:05:00|13567.73|13567.73|13562.38|13562.38|13567.73|13567.73|13562.38|13562.38|0
1706001000000|2024-01-23 09:10:00|13566.13|13566.13|13581.6|13581.6|13582.85|13582.85|13562.03|13562.03|0
1706001300000|2024-01-23 09:15:00|13592.95|13592.95|13604.01|13604.01|13604.01|13604.01|13592.95|13592.95|0
1706001600000|2024-01-23 09:20:00|13608.27|13608.27|13609.18|13609.18|13609.18|13609.18|13608.27|13608.27|0
1706001900000|2024-01-23 09:25:00|13610.6|13610.6|13597.75|13597.75|13610.6|13610.6|13597.75|13597.75|0
1706002200000|2024-01-23 09:30:00|13599|13599|13597.75|13597.75|13599|13599|13597.75|13597.75|0
1706002500000|2024-01-23 09:35:00|13595.94|13595.94|13584.25|13584.25|13595.94|13595.94|13580.33|13580.33|0
1706002800000|2024-01-23 09:40:00|13583.84|13583.84|13587.34|13587.34|13588.24|13588.24|13580.53|13580.53|0
1706003100000|2024-01-23 09:45:00|13589.14|13589.14|13575.04|13575.04|13589.14|13589.14|13575.04|13575.04|0
1706003400000|2024-01-23 09:50:00|13566.52|13566.52|13552.66|13552.66|13566.52|13566.52|13552.66|13552.66|0
1706003700000|2024-01-23 09:55:00|13550.17|13550.17|13551.42|13551.42|13551.42|13551.42|13550.17|13550.17|0
1706004000000|2024-01-23 10:00:00|13549.77|13549.77|13553.47|13553.47|13553.47|13553.47|13549.77|13549.77|0
1706004300000|2024-01-23 10:05:00|13552.22|13552.22|13536.43|13536.43|13554.72|13554.72|13536.43|13536.43|0
1706004600000|2024-01-23 10:10:00|13534.38|13534.38|13532.19|13532.19|13534.9|13534.9|13532.19|13532.19|0
1706004900000|2024-01-23 10:15:00|13534.68|13534.68|13539.95|13539.95|13540.36|13540.36|13534.68|13534.68|0
1706005200000|2024-01-23 10:20:00|13544.95|13544.95|13550.97|13550.97|13553.47|13553.47|13544.95|13544.95|0
1706005500000|2024-01-23 10:25:00|13552.22|13552.22|13545.78|13545.78|13553.12|13553.12|13542.94|13542.94|0
1706005800000|2024-01-23 10:30:00|13542.94|13542.94|13520.97|13520.97|13542.94|13542.94|13520.07|13520.07|0
1706006100000|2024-01-23 10:35:00|13519.17|13519.17|13532.38|13532.38|13532.38|13532.38|13517.92|13517.92|0
1706006400000|2024-01-23 10:40:00|13535.22|13535.22|13532.17|13532.17|13540.52|13540.52|13532.17|13532.17|0
1706006700000|2024-01-23 10:45:00|13527.91|13527.91|13532|13532|13533.42|13533.42|13527.91|13527.91|0
1706007000000|2024-01-23 10:50:00|13529.5|13529.5|13526.33|13526.33|13530.75|13530.75|13525.08|13525.08|0
1706007300000|2024-01-23 10:55:00|13530.58|13530.58|13537.08|13537.08|13539.58|13539.58|13530.58|13530.58|0
1706007600000|2024-01-23 11:00:00|13532.82|13532.82|13541|13541|13541|13541|13532.82|13532.82|0
1706007900000|2024-01-23 11:05:00|13542.25|13542.25|13562.13|13562.13|13562.13|13562.13|13542.25|13542.25|0
1706008200000|2024-01-23 11:10:00|13564.97|13564.97|13577.41|13577.41|13577.41|13577.41|13564.97|13564.97|0
1706008500000|2024-01-23 11:15:00|13568.89|13568.89|13559.29|13559.29|13570.14|13570.14|13559.29|13559.29|0
1706008800000|2024-01-23 11:20:00|13557.87|13557.87|13565.83|13565.83|13565.83|13565.83|13554.82|13554.82|0
1706009400000|2024-01-23 11:30:00|13567.07|13567.07|13559.29|13559.29|13574|13574|13545.78|13545.78|0
1706009700000|2024-01-23 11:35:00|13560.54|13560.54|13564.01|13564.01|13564.01|13564.01|13560.11|13560.11|0
1706010000000|2024-01-23 11:40:00|13565.26|13565.26|13569.18|13569.18|13569.18|13569.18|13561.18|13561.18|0
1706010300000|2024-01-23 11:45:00|13572.02|13572.02|13562.95|13562.95|13574.52|13574.52|13562.95|13562.95|0
1706010600000|2024-01-23 11:50:00|13561.14|13561.14|13558.14|13558.14|13561.14|13561.14|13556.89|13556.89|0
1706011200000|2024-01-23 12:00:00|13562.39|13562.39|13550.3|13550.3|13564.15|13564.15|13550.3|13550.3|0
1706011500000|2024-01-23 12:05:00|13553.14|13553.14|13551.38|13551.38|13555.64|13555.64|13551.38|13551.38|0
1706011800000|2024-01-23 12:10:00|13549.96|13549.96|13540.7|13540.7|13549.96|13549.96|13540.7|13540.7|0
1706012100000|2024-01-23 12:15:00|13535.02|13535.02|13531.28|13531.28|13535.02|13535.02|13531.28|13531.28|0
1706012400000|2024-01-23 12:20:00|13532.7|13532.7|13546.38|13546.38|13546.38|13546.38|13532.7|13532.7|0
1706012700000|2024-01-23 12:25:00|13547.63|13547.63|13554.9|13554.9|13554.9|13554.9|13547.63|13547.63|0
1706013000000|2024-01-23 12:30:00|13553.48|13553.48|13544.22|13544.22|13555.29|13555.29|13544.22|13544.22|0
1706013300000|2024-01-23 12:35:00|13544.63|13544.63|13537.51|13537.51|13545.54|13545.54|13537.51|13537.51|0
1706013600000|2024-01-23 12:40:00|13534.67|13534.67|13530.37|13530.37|13534.67|13534.67|13530.37|13530.37|0
1706013900000|2024-01-23 12:45:00|13529.12|13529.12|13532.91|13532.91|13532.91|13532.91|13523.44|13523.44|0
1706014200000|2024-01-23 12:50:00|13532.01|13532.01|13545.95|13545.95|13547.92|13547.92|13531.43|13531.43|0
1706014500000|2024-01-23 12:55:00|13547.2|13547.2|13566.84|13566.84|13568.09|13568.09|13547.2|13547.2|0
1706014800000|2024-01-23 13:00:00|13572.51|13572.51|13577.34|13577.34|13577.34|13577.34|13571.1|13571.1|0
1706015100000|2024-01-23 13:05:00|13578.76|13578.76|13569.16|13569.16|13578.76|13578.76|13569.16|13569.16|0
1706015400000|2024-01-23 13:10:00|13567.74|13567.74|13568.65|13568.65|13568.65|13568.65|13566.49|13566.49|0
1706015700000|2024-01-23 13:15:00|13567.74|13567.74|13567.74|13567.74|13568.97|13568.97|13566.49|13566.49|0
1706016000000|2024-01-23 13:20:00|13570.58|13570.58|13569.93|13569.93|13577.68|13577.68|13569.93|13569.93|0
1706016300000|2024-01-23 13:25:00|13568.68|13568.68|13562.43|13562.43|13568.68|13568.68|13559.72|13559.72|0
1706016600000|2024-01-23 13:30:00|13559.93|13559.93|13581.62|13581.62|13583.95|13583.95|13559.93|13559.93|0
1706016900000|2024-01-23 13:35:00|13580.37|13580.37|13581.96|13581.96|13581.96|13581.96|13579.12|13579.12|0
1706017200000|2024-01-23 13:40:00|13584.8|13584.8|13575.54|13575.54|13584.8|13584.8|13575.54|13575.54|0
1706017500000|2024-01-23 13:45:00|13574.12|13574.12|13569.4|13569.4|13574.12|13574.12|13566.74|13566.74|0
1706017800000|2024-01-23 13:50:00|13570.82|13570.82|13570.99|13570.99|13570.99|13570.99|13569.57|13569.57|0
1706018100000|2024-01-23 13:55:00|13569.57|13569.57|13564.1|13564.1|13569.57|13569.57|13562.12|13562.12|0
1706018400000|2024-01-23 14:00:00|13562.29|13562.29|13557.42|13557.42|13563.19|13563.19|13550.62|13550.62|0
1706018700000|2024-01-23 14:05:00|13554.58|13554.58|13541.86|13541.86|13555.49|13555.49|13539.36|13539.36|0
1706019000000|2024-01-23 14:10:00|13540.61|13540.61|13546.85|13546.85|13548.27|13548.27|13536.86|13536.86|0
1706019300000|2024-01-23 14:15:00|13544.35|13544.35|13534.49|13534.49|13545.17|13545.17|13533.24|13533.24|0
1706019600000|2024-01-23 14:20:00|13536.99|13536.99|13539.08|13539.08|13543.17|13543.17|13531.91|13531.91|0
1706019900000|2024-01-23 14:25:00|13540.5|13540.5|13551.35|13551.35|13551.35|13551.35|13540.5|13540.5|0
1706020200000|2024-01-23 14:30:00|13555.44|13555.44|13537.11|13537.11|13565.01|13565.01|13537.11|13537.11|0
1706020500000|2024-01-23 14:35:00|13533.36|13533.36|13550.96|13550.96|13550.96|13550.96|13529.27|13529.27|0
1706020800000|2024-01-23 14:40:00|13549.72|13549.72|13534.01|13534.01|13549.72|13549.72|13534.01|13534.01|0
1706021100000|2024-01-23 14:45:00|13536.85|13536.85|13551.4|13551.4|13551.4|13551.4|13536.85|13536.85|0
1706021400000|2024-01-23 14:50:00|13552.65|13552.65|13551.05|13551.05|13554.24|13554.24|13546.4|13546.4|0
1706021700000|2024-01-23 14:55:00|13549.8|13549.8|13554.48|13554.48|13555.87|13555.87|13549.8|13549.8|0
1706022000000|2024-01-23 15:00:00|13558.73|13558.73|13546.19|13546.19|13558.73|13558.73|13546.19|13546.19|0
1706022300000|2024-01-23 15:05:00|13549.03|13549.03|13560.16|13560.16|13562.04|13562.04|13549.03|13549.03|0
1706022600000|2024-01-23 15:10:00|13563|13563|13564.7|13564.7|13571.11|13571.11|13563|13563|0
1706022900000|2024-01-23 15:15:00|13568.96|13568.96|13582.81|13582.81|13582.81|13582.81|13568.96|13568.96|0
1706023200000|2024-01-23 15:20:00|13582.4|13582.4|13571.15|13571.15|13584.05|13584.05|13571.15|13571.15|0
1706023500000|2024-01-23 15:25:00|13570.25|13570.25|13571.5|13571.5|13572.75|13572.75|13561.9|13561.9|0
1706023800000|2024-01-23 15:30:00|13577.17|13577.17|13560.66|13560.66|13577.17|13577.17|13556.59|13556.59|0
1706024100000|2024-01-23 15:35:00|13561.91|13561.91|13565.81|13565.81|13571.49|13571.49|13561.91|13561.91|0
1706024400000|2024-01-23 15:40:00|13564.58|13564.58|13557.94|13557.94|13567.59|13567.59|13557.94|13557.94|0
1706024700000|2024-01-23 15:45:00|13556.13|13556.13|13533.69|13533.69|13556.13|13556.13|13533.69|13533.69|0
1706025000000|2024-01-23 15:50:00|13532.44|13532.44|13513.54|13513.54|13532.44|13532.44|13513.54|13513.54|0
1706025300000|2024-01-23 15:55:00|13514.79|13514.79|13523.71|13523.71|13528.88|13528.88|13514.79|13514.79|0
1706025600000|2024-01-23 16:00:00|13525.13|13525.13|13529.95|13529.95|13531.2|13531.2|13523.19|13523.19|0
1706025900000|2024-01-23 16:05:00|13528.7|13528.7|13535.1|13535.1|13535.44|13535.44|13528.7|13528.7|0
1706026200000|2024-01-23 16:10:00|13536.51|13536.51|13530.97|13530.97|13541.19|13541.19|13530.97|13530.97|0
1706026500000|2024-01-23 16:15:00|13531.87|13531.87|13520.07|13520.07|13533.12|13533.12|13519.48|13519.48|0
1706026800000|2024-01-23 16:20:00|13517.23|13517.23|13519.08|13519.08|13520.33|13520.33|13509.49|13509.49|0
1706027100000|2024-01-23 16:25:00|13517.83|13517.83|13505.5|13505.5|13519.51|13519.51|13505.5|13505.5|0
1706084100000|2024-01-24 08:15:00|13546.28|13546.28|13527.09|13527.09|13564.74|13564.74|13527.09|13527.09|0
1706084400000|2024-01-24 08:20:00|13525.67|13525.67|13501.44|13501.44|13525.67|13525.67|13501.44|13501.44|0
1706084700000|2024-01-24 08:25:00|13500.19|13500.19|13504.11|13504.11|13504.11|13504.11|13500.02|13500.02|0
1706085000000|2024-01-24 08:30:00|13506.95|13506.95|13532.9|13532.9|13532.9|13532.9|13506.95|13506.95|0
1706085300000|2024-01-24 08:35:00|13535.4|13535.4|13534.36|13534.36|13538.11|13538.11|13534.36|13534.36|0
1706085600000|2024-01-24 08:40:00|13531.52|13531.52|13516.76|13516.76|13531.52|13531.52|13516.42|13516.42|0
1706085900000|2024-01-24 08:45:00|13515.51|13515.51|13505.19|13505.19|13515.51|13515.51|13496.84|13496.84|0
1706086200000|2024-01-24 08:50:00|13499.51|13499.51|13518.87|13518.87|13518.87|13518.87|13499.51|13499.51|0
1706086500000|2024-01-24 08:55:00|13516.03|13516.03|13517.49|13517.49|13522.15|13522.15|13516.03|13516.03|0
1706086800000|2024-01-24 09:00:00|13516.59|13516.59|13522.1|13522.1|13527.61|13527.61|13516.59|13516.59|0
1706087100000|2024-01-24 09:05:00|13521.19|13521.19|13526.53|13526.53|13526.53|13526.53|13521.19|13521.19|0
1706087400000|2024-01-24 09:10:00|13529.03|13529.03|13529.03|13529.03|13531.53|13531.53|13526.53|13526.53|0
1706087700000|2024-01-24 09:15:00|13530.28|13530.28|13531.53|13531.53|13535.79|13535.79|13530.28|13530.28|0
1706088000000|2024-01-24 09:20:00|13532.78|13532.78|13550.26|13550.26|13551.51|13551.51|13532.78|13532.78|0
1706088300000|2024-01-24 09:25:00|13548.84|13548.84|13543.26|13543.26|13550.61|13550.61|13542.38|13542.38|0
1706088600000|2024-01-24 09:30:00|13542.01|13542.01|13552.33|13552.33|13552.33|13552.33|13539.51|13539.51|0
1706088900000|2024-01-24 09:35:00|13553.58|13553.58|13559.09|13559.09|13561.59|13561.59|13553.58|13553.58|0
1706089200000|2024-01-24 09:40:00|13557.67|13557.67|13562.76|13562.76|13564.01|13564.01|13556.25|13556.25|0
1706089500000|2024-01-24 09:45:00|13561.35|13561.35|13557.38|13557.38|13561.35|13561.35|13553.29|13553.29|0
1706089800000|2024-01-24 09:50:00|13560.22|13560.22|13566.68|13566.68|13566.68|13566.68|13560.22|13560.22|0
1706090100000|2024-01-24 09:55:00|13569.18|13569.18|13563.5|13563.5|13569.18|13569.18|13563.5|13563.5|0
1706090400000|2024-01-24 10:00:00|13566.34|13566.34|13566.51|13566.51|13571.85|13571.85|13565.26|13565.26|0
1706090700000|2024-01-24 10:05:00|13561.51|13561.51|13557.6|13557.6|13562.76|13562.76|13557.6|13557.6|0
1706091000000|2024-01-24 10:10:00|13556.18|13556.18|13552.77|13552.77|13559.02|13559.02|13552.77|13552.77|0
1706091300000|2024-01-24 10:15:00|13554.02|13554.02|13551.52|13551.52|13555.27|13555.27|13551.52|13551.52|0
1706091600000|2024-01-24 10:20:00|13549.02|13549.02|13550.27|13550.27|13551.52|13551.52|13549.02|13549.02|0
1706091900000|2024-01-24 10:25:00|13549.02|13549.02|13549.59|13549.59|13549.59|13549.59|13537.66|13537.66|0
1706092200000|2024-01-24 10:30:00|13548.34|13548.34|13544.16|13544.16|13552.38|13552.38|13537.09|13537.09|0
1706092500000|2024-01-24 10:35:00|13542.74|13542.74|13535.58|13535.58|13543.25|13543.25|13531.83|13531.83|0
1706092800000|2024-01-24 10:40:00|13536.83|13536.83|13532.71|13532.71|13539.33|13539.33|13532.71|13532.71|0
1706093100000|2024-01-24 10:45:00|13530.25|13530.25|13532.68|13532.68|13535.52|13535.52|13529.84|13529.84|0
1706093400000|2024-01-24 10:50:00|13534.1|13534.1|13540.29|13540.29|13544.04|13544.04|13532.85|13532.85|0
1706093700000|2024-01-24 10:55:00|13542.79|13542.79|13560.04|13560.04|13560.04|13560.04|13539.04|13539.04|0
1706094000000|2024-01-24 11:00:00|13561.28|13561.28|13573.71|13573.71|13573.71|13573.71|13560.04|13560.04|0
1706094300000|2024-01-24 11:05:00|13579.38|13579.38|13597.75|13597.75|13597.75|13597.75|13579.38|13579.38|0
1706094600000|2024-01-24 11:10:00|13593.49|13593.49|13605.42|13605.42|13605.42|13605.42|13592.07|13592.07|0
1706094900000|2024-01-24 11:15:00|13602.58|13602.58|13594.91|13594.91|13609.51|13609.51|13594.91|13594.91|0
1706095200000|2024-01-24 11:20:00|13596.16|13596.16|13583.51|13583.51|13596.16|13596.16|13582.09|13582.09|0
1706095500000|2024-01-24 11:25:00|13586.35|13586.35|13590.1|13590.1|13591.35|13591.35|13584.93|13584.93|0
1706095800000|2024-01-24 11:30:00|13592.6|13592.6|13588.85|13588.85|13592.6|13592.6|13588.85|13588.85|0
1706096100000|2024-01-24 11:35:00|13586.01|13586.01|13587.26|13587.26|13587.26|13587.26|13586.01|13586.01|0
1706096400000|2024-01-24 11:40:00|13584.76|13584.76|13584.76|13584.76|13584.76|13584.76|13584.76|13584.76|0
1706096700000|2024-01-24 11:45:00|13577.67|13577.67|13578.92|13578.92|13578.92|13578.92|13576.42|13576.42|0
1706097000000|2024-01-24 11:50:00|13576.08|13576.08|13571.53|13571.53|13576.08|13576.08|13571.1|13571.1|0
1706097300000|2024-01-24 11:55:00|13569.03|13569.03|13567.95|13567.95|13573.28|13573.28|13567.95|13567.95|0
1706097600000|2024-01-24 12:00:00|13567.04|13567.04|13570.96|13570.96|13570.96|13570.96|13567.04|13567.04|0
1706097900000|2024-01-24 12:05:00|13569.54|13569.54|13568.55|13568.55|13570.6|13570.6|13568.12|13568.12|0
1706098200000|2024-01-24 12:10:00|13567.3|13567.3|13567.62|13567.62|13570.12|13570.12|13566.05|13566.05|0
1706098500000|2024-01-24 12:15:00|13566.2|13566.2|13554.97|13554.97|13566.2|13566.2|13554.97|13554.97|0
1706098800000|2024-01-24 12:20:00|13553.16|13553.16|13551.52|13551.52|13553.16|13553.16|13551.52|13551.52|0
1706099100000|2024-01-24 12:25:00|13546.52|13546.52|13549.36|13549.36|13549.36|13549.36|13545.27|13545.27|0
1706099400000|2024-01-24 12:30:00|13552.2|13552.2|13556.94|13556.94|13556.94|13556.94|13552.2|13552.2|0
1706099700000|2024-01-24 12:35:00|13555.69|13555.69|13579.53|13579.53|13579.53|13579.53|13555.69|13555.69|0
1706100000000|2024-01-24 12:40:00|13578.11|13578.11|13582.44|13582.44|13583.86|13583.86|13578.11|13578.11|0
1706100300000|2024-01-24 12:45:00|13583.69|13583.69|13587.37|13587.37|13587.95|13587.95|13582.44|13582.44|0
1706100600000|2024-01-24 12:50:00|13584.53|13584.53|13580.27|13580.27|13584.53|13584.53|13580.27|13580.27|0
1706100900000|2024-01-24 12:55:00|13581.69|13581.69|13584.36|13584.36|13584.36|13584.36|13581.69|13581.69|0
1706101200000|2024-01-24 13:00:00|13586.86|13586.86|13596.12|13596.12|13597.37|13597.37|13581.69|13581.69|0
1706101500000|2024-01-24 13:05:00|13598.96|13598.96|13587.43|13587.43|13601.46|13601.46|13587.43|13587.43|0
1706101800000|2024-01-24 13:10:00|13586.01|13586.01|13578.41|13578.41|13586.01|13586.01|13578.41|13578.41|0
1706102100000|2024-01-24 13:15:00|13576.99|13576.99|13570.23|13570.23|13576.99|13576.99|13567.39|13567.39|0
1706102400000|2024-01-24 13:20:00|13574.49|13574.49|13575.91|13575.91|13578.74|13578.74|13574.49|13574.49|0
1706102700000|2024-01-24 13:25:00|13574.66|13574.66|13577.33|13577.33|13577.33|13577.33|13571.82|13571.82|0
1706103000000|2024-01-24 13:30:00|13576.08|13576.08|13584.23|13584.23|13584.23|13584.23|13576.08|13576.08|0
1706103300000|2024-01-24 13:35:00|13586.73|13586.73|13587.2|13587.2|13588.79|13588.79|13584.53|13584.53|0
1706103600000|2024-01-24 13:40:00|13588.45|13588.45|13591.66|13591.66|13592.91|13592.91|13585.98|13585.98|0
1706103900000|2024-01-24 13:45:00|13590.41|13590.41|13591.32|13591.32|13595.07|13595.07|13588.82|13588.82|0
1706104200000|2024-01-24 13:50:00|13590.07|13590.07|13599.09|13599.09|13599.09|13599.09|13590.07|13590.07|0
1706104500000|2024-01-24 13:55:00|13597.84|13597.84|13596.4|13596.4|13597.84|13597.84|13593.75|13593.75|0
1706104800000|2024-01-24 14:00:00|13595.99|13595.99|13593.73|13593.73|13597.24|13597.24|13591.68|13591.68|0
1706105100000|2024-01-24 14:05:00|13595.15|13595.15|13600.75|13600.75|13600.75|13600.75|13594.59|13594.59|0
1706105400000|2024-01-24 14:10:00|13601.16|13601.16|13606.84|13606.84|13609.34|13609.34|13601.16|13601.16|0
1706105700000|2024-01-24 14:15:00|13607.25|13607.25|13618.35|13618.35|13618.35|13618.35|13607.25|13607.25|0
1706106000000|2024-01-24 14:20:00|13621.06|13621.06|13602.83|13602.83|13624.81|13624.81|13602.55|13602.55|0
1706106300000|2024-01-24 14:25:00|13605.67|13605.67|13601.24|13601.24|13613.34|13613.34|13601.24|13601.24|0
1706106600000|2024-01-24 14:30:00|13604.08|13604.08|13587.49|13587.49|13607.09|13607.09|13584.33|13584.33|0
1706106900000|2024-01-24 14:35:00|13583.23|13583.23|13572.85|13572.85|13584.96|13584.96|13572.85|13572.85|0
1706107200000|2024-01-24 14:40:00|13565.76|13565.76|13578.94|13578.94|13578.94|13578.94|13565.76|13565.76|0
1706107500000|2024-01-24 14:45:00|13578.12|13578.12|13548.25|13548.25|13578.12|13578.12|13542.74|13542.74|0
1706107800000|2024-01-24 14:50:00|13549.5|13549.5|13555.37|13555.37|13555.37|13555.37|13536.42|13536.42|0
1706108100000|2024-01-24 14:55:00|13555.78|13555.78|13548.35|13548.35|13569.17|13569.17|13548.35|13548.35|0
1706108400000|2024-01-24 15:00:00|13551.19|13551.19|13520.08|13520.08|13551.6|13551.6|13520.08|13520.08|0
1706108700000|2024-01-24 15:05:00|13518.66|13518.66|13521.53|13521.53|13524.18|13524.18|13509.75|13509.75|0
1706109000000|2024-01-24 15:10:00|13524.37|13524.37|13524.29|13524.29|13525.54|13525.54|13520.95|13520.95|0
1706109300000|2024-01-24 15:15:00|13523.88|13523.88|13532.26|13532.26|13536.59|13536.59|13523.47|13523.47|0
1706109600000|2024-01-24 15:20:00|13531.01|13531.01|13537.15|13537.15|13538.57|13538.57|13529.42|13529.42|0
1706109900000|2024-01-24 15:25:00|13538.4|13538.4|13543.61|13543.61|13543.61|13543.61|13534.15|13534.15|0
1706110200000|2024-01-24 15:30:00|13545.26|13545.26|13523.48|13523.48|13545.26|13545.26|13522.66|13522.66|0
1706110500000|2024-01-24 15:35:00|13520.64|13520.64|13531.53|13531.53|13532.44|13532.44|13518.49|13518.49|0
1706110800000|2024-01-24 15:40:00|13530.11|13530.11|13548.63|13548.63|13548.63|13548.63|13528.52|13528.52|0
1706111100000|2024-01-24 15:45:00|13549.88|13549.88|13541.79|13541.79|13549.88|13549.88|13537.87|13537.87|0
1706111400000|2024-01-24 15:50:00|13540.37|13540.37|13528.62|13528.62|13540.37|13540.37|13528.62|13528.62|0
1706111700000|2024-01-24 15:55:00|13529.52|13529.52|13529.91|13529.91|13529.91|13529.91|13523.85|13523.85|0
1706112000000|2024-01-24 16:00:00|13532.75|13532.75|13523.17|13523.17|13534|13534|13523.17|13523.17|0
1706112300000|2024-01-24 16:05:00|13521.92|13521.92|13510.86|13510.86|13521.92|13521.92|13507.12|13507.12|0
1706112600000|2024-01-24 16:10:00|13508.02|13508.02|13505.17|13505.17|13508.02|13508.02|13499.84|13499.84|0
1706112900000|2024-01-24 16:15:00|13506.42|13506.42|13515.21|13515.21|13515.21|13515.21|13506.42|13506.42|0
1706113200000|2024-01-24 16:20:00|13515.62|13515.62|13524.84|13524.84|13524.84|13524.84|13509.45|13509.45|0
1706113500000|2024-01-24 16:25:00|13523.42|13523.42|13531.81|13531.81|13533.06|13533.06|13523.42|13523.42|0
1706170500000|2024-01-25 08:15:00|13476.13|13476.13|13466.77|13466.77|13487.38|13487.38|13466.77|13466.77|0
1706170800000|2024-01-25 08:20:00|13469.26|13469.26|13454.67|13454.67|13469.26|13469.26|13448.82|13448.82|0
1706171400000|2024-01-25 08:30:00|13460.92|13460.92|13475.68|13475.68|13475.68|13475.68|13460.92|13460.92|0
1706171700000|2024-01-25 08:35:00|13474.43|13474.43|13486.95|13486.95|13493.28|13493.28|13474.43|13474.43|0
1706172000000|2024-01-25 08:40:00|13495.47|13495.47|13487.77|13487.77|13501.72|13501.72|13487.77|13487.77|0
1706172300000|2024-01-25 08:45:00|13492.77|13492.77|13482.87|13482.87|13497.81|13497.81|13480.2|13480.2|0
1706172600000|2024-01-25 08:50:00|13481.62|13481.62|13483.22|13483.22|13485.72|13485.72|13480.72|13480.72|0
1706172900000|2024-01-25 08:55:00|13476.12|13476.12|13488.43|13488.43|13489.33|13489.33|13470.78|13470.78|0
1706173200000|2024-01-25 09:00:00|13484.17|13484.17|13478.66|13478.66|13484.17|13484.17|13477.41|13477.41|0
1706173500000|2024-01-25 09:05:00|13477.24|13477.24|13463.52|13463.52|13477.24|13477.24|13461.02|13461.02|0
1706173800000|2024-01-25 09:10:00|13466.35|13466.35|13445.91|13445.91|13466.35|13466.35|13445.91|13445.91|0
1706174100000|2024-01-25 09:15:00|13443.41|13443.41|13441.96|13441.96|13446.99|13446.99|13440.57|13440.57|0
1706174400000|2024-01-25 09:20:00|13440.54|13440.54|13440.71|13440.71|13441.96|13441.96|13440.54|13440.54|0
1706174700000|2024-01-25 09:25:00|13435.03|13435.03|13436.45|13436.45|13436.45|13436.45|13430.77|13430.77|0
1706175000000|2024-01-25 09:30:00|13435.03|13435.03|13434.25|13434.25|13437.87|13437.87|13434.25|13434.25|0
1706175300000|2024-01-25 09:35:00|13435.5|13435.5|13449.27|13449.27|13449.27|13449.27|13435.5|13435.5|0
1706175600000|2024-01-25 09:40:00|13451.08|13451.08|13450.91|13450.91|13451.08|13451.08|13448.07|13448.07|0
1706175900000|2024-01-25 09:45:00|13448.07|13448.07|13451.07|13451.07|13451.07|13451.07|13442.56|13442.56|0
1706176200000|2024-01-25 09:50:00|13453.57|13453.57|13467.82|13467.82|13467.82|13467.82|13453.57|13453.57|0
1706176500000|2024-01-25 09:55:00|13466.91|13466.91|13470.96|13470.96|13474.19|13474.19|13466.91|13466.91|0
1706176800000|2024-01-25 10:00:00|13468.46|13468.46|13471.47|13471.47|13474.14|13474.14|13467.21|13467.21|0
1706177100000|2024-01-25 10:05:00|13470.05|13470.05|13459.16|13459.16|13470.05|13470.05|13450.64|13450.64|0
1706177400000|2024-01-25 10:10:00|13456.66|13456.66|13453.82|13453.82|13462|13462|13450.98|13450.98|0
1706177700000|2024-01-25 10:15:00|13452.4|13452.4|13439.06|13439.06|13452.4|13452.4|13439.06|13439.06|0
1706178000000|2024-01-25 10:20:00|13436.22|13436.22|13439.23|13439.23|13444.74|13444.74|13436.22|13436.22|0
1706178300000|2024-01-25 10:25:00|13436.73|13436.73|13428.94|13428.94|13438.54|13438.54|13428.94|13428.94|0
1706178600000|2024-01-25 10:30:00|13427.7|13427.7|13421.54|13421.54|13431.95|13431.95|13421.54|13421.54|0
1706178900000|2024-01-25 10:35:00|13442.06|13442.06|13444.04|13444.04|13450.97|13450.97|13442.06|13442.06|0
1706179200000|2024-01-25 10:40:00|13441.2|13441.2|13452.22|13452.22|13452.22|13452.22|13441.2|13441.2|0
1706179500000|2024-01-25 10:45:00|13450.8|13450.8|13438.46|13438.46|13452.22|13452.22|13436.39|13436.39|0
1706179800000|2024-01-25 10:50:00|13439.88|13439.88|13434.71|13434.71|13442.72|13442.72|13433.29|13433.29|0
1706180100000|2024-01-25 10:55:00|13429.71|13429.71|13443.97|13443.97|13443.97|13443.97|13429.71|13429.71|0
1706180400000|2024-01-25 11:00:00|13441.3|13441.3|13429.55|13429.55|13442.55|13442.55|13420.85|13420.85|0
1706180700000|2024-01-25 11:05:00|13427.05|13427.05|13430.97|13430.97|13434.71|13434.71|13427.05|13427.05|0
1706181000000|2024-01-25 11:10:00|13429.72|13429.72|13434.71|13434.71|13438.11|13438.11|13429.72|13429.72|0
1706181300000|2024-01-25 11:15:00|13439.71|13439.71|13440.96|13440.96|13440.96|13440.96|13439.71|13439.71|0
1706181600000|2024-01-25 11:20:00|13445.22|13445.22|13453.22|13453.22|13453.22|13453.22|13445.22|13445.22|0
1706181900000|2024-01-25 11:25:00|13451.97|13451.97|13439.78|13439.78|13452.38|13452.38|13439.78|13439.78|0
1706182200000|2024-01-25 11:30:00|13436.03|13436.03|13437.62|13437.62|13438.87|13438.87|13436.03|13436.03|0
1706182500000|2024-01-25 11:35:00|13436.37|13436.37|13429.24|13429.24|13436.37|13436.37|13426.16|13426.16|0
1706182800000|2024-01-25 11:40:00|13430.49|13430.49|13435.57|13435.57|13435.57|13435.57|13430.49|13430.49|0
1706183100000|2024-01-25 11:45:00|13439.82|13439.82|13442.75|13442.75|13445.73|13445.73|13439.82|13439.82|0
1706183400000|2024-01-25 11:50:00|13443.16|13443.16|13447.4|13447.4|13447.42|13447.42|13443.16|13443.16|0
1706183700000|2024-01-25 11:55:00|13452.4|13452.4|13460.99|13460.99|13462|13462|13452.4|13452.4|0
1706184000000|2024-01-25 12:00:00|13461.81|13461.81|13457.72|13457.72|13461.81|13461.81|13457.72|13457.72|0
1706184300000|2024-01-25 12:05:00|13460.56|13460.56|13461.04|13461.04|13461.04|13461.04|13454.88|13454.88|0
1706184600000|2024-01-25 12:10:00|13462.46|13462.46|13463.69|13463.69|13463.69|13463.69|13462.46|13462.46|0
1706184900000|2024-01-25 12:15:00|13459.43|13459.43|13463.35|13463.35|13463.35|13463.35|13455.35|13455.35|0
1706185200000|2024-01-25 12:20:00|13460.85|13460.85|13458.66|13458.66|13462.97|13462.97|13457.41|13457.41|0
1706185500000|2024-01-25 12:25:00|13461.5|13461.5|13457.24|13457.24|13461.5|13461.5|13457.24|13457.24|0
1706185800000|2024-01-25 12:30:00|13455.82|13455.82|13458.88|13458.88|13458.88|13458.88|13452.07|13452.07|0
1706186100000|2024-01-25 12:35:00|13460.68|13460.68|13462.1|13462.1|13462.1|13462.1|13460.68|13460.68|0
1706186400000|2024-01-25 12:40:00|13461.28|13461.28|13463.44|13463.44|13463.44|13463.44|13460.38|13460.38|0
1706186700000|2024-01-25 12:45:00|13461.63|13461.63|13450.13|13450.13|13461.63|13461.63|13450.13|13450.13|0
1706187000000|2024-01-25 12:50:00|13447.29|13447.29|13448.71|13448.71|13451.21|13451.21|13447.29|13447.29|0
1706187300000|2024-01-25 12:55:00|13446.21|13446.21|13432.57|13432.57|13446.21|13446.21|13428.26|13428.26|0
1706187600000|2024-01-25 13:00:00|13435.41|13435.41|13433.99|13433.99|13435.41|13435.41|13433.99|13433.99|0
1706187900000|2024-01-25 13:05:00|13432.57|13432.57|13433.82|13433.82|13436.66|13436.66|13432.57|13432.57|0
1706188500000|2024-01-25 13:15:00|13430.98|13430.98|13442.16|13442.16|13442.16|13442.16|13430.98|13430.98|0
1706188800000|2024-01-25 13:20:00|13440.74|13440.74|13446.42|13446.42|13446.42|13446.42|13440.74|13440.74|0
1706189100000|2024-01-25 13:25:00|13445|13445|13451.83|13451.83|13462.42|13462.42|13442.16|13442.16|0
1706189400000|2024-01-25 13:30:00|13454.33|13454.33|13472.54|13472.54|13473.44|13473.44|13446.49|13446.49|0
1706189700000|2024-01-25 13:35:00|13481.06|13481.06|13492.64|13492.64|13492.64|13492.64|13473.96|13473.96|0
1706190000000|2024-01-25 13:40:00|13491.22|13491.22|13485.59|13485.59|13491.22|13491.22|13482.42|13482.42|0
1706190300000|2024-01-25 13:45:00|13484.17|13484.17|13491.58|13491.58|13499.16|13499.16|13481.34|13481.34|0
1706190600000|2024-01-25 13:50:00|13489.08|13489.08|13479.24|13479.24|13489.08|13489.08|13479.24|13479.24|0
1706190900000|2024-01-25 13:55:00|13482.08|13482.08|13472.71|13472.71|13483.91|13483.91|13472.71|13472.71|0
1706191200000|2024-01-25 14:00:00|13473.12|13473.12|13487.13|13487.13|13487.13|13487.13|13473.12|13473.12|0
1706191500000|2024-01-25 14:05:00|13484.29|13484.29|13475.21|13475.21|13485.54|13485.54|13467.55|13467.55|0
1706191800000|2024-01-25 14:10:00|13473.79|13473.79|13483.43|13483.43|13490.32|13490.32|13471.3|13471.3|0
1706192100000|2024-01-25 14:15:00|13487.69|13487.69|13478.51|13478.51|13487.86|13487.86|13477.26|13477.26|0
1706192400000|2024-01-25 14:20:00|13481.35|13481.35|13479.54|13479.54|13481.35|13481.35|13478.12|13478.12|0
1706192700000|2024-01-25 14:25:00|13478.12|13478.12|13482.04|13482.04|13484.54|13484.54|13476.7|13476.7|0
1706193000000|2024-01-25 14:30:00|13480.62|13480.62|13484.98|13484.98|13484.98|13484.98|13470.39|13470.39|0
1706193300000|2024-01-25 14:35:00|13492.08|13492.08|13469.96|13469.96|13492.08|13492.08|13469.96|13469.96|0
1706193600000|2024-01-25 14:40:00|13468.54|13468.54|13479.02|13479.02|13479.02|13479.02|13468.54|13468.54|0
1706193900000|2024-01-25 14:45:00|13481.52|13481.52|13490|13490|13493.17|13493.17|13481.52|13481.52|0
1706194200000|2024-01-25 14:50:00|13492.84|13492.84|13510.08|13510.08|13511.5|13511.5|13492.84|13492.84|0
1706194500000|2024-01-25 14:55:00|13510.99|13510.99|13519.34|13519.34|13520.75|13520.75|13506|13506|0
1706194800000|2024-01-25 15:00:00|13523.59|13523.59|13504.76|13504.76|13529.92|13529.92|13499.43|13499.43|0
1706195100000|2024-01-25 15:05:00|13503.52|13503.52|13512.99|13512.99|13512.99|13512.99|13502.1|13502.1|0
1706195400000|2024-01-25 15:10:00|13510.15|13510.15|13508.9|13508.9|13512.99|13512.99|13508.9|13508.9|0
1706195700000|2024-01-25 15:15:00|13507.48|13507.48|13499.64|13499.64|13511.57|13511.57|13496.8|13496.8|0
1706196000000|2024-01-25 15:20:00|13502.14|13502.14|13498.22|13498.22|13503.56|13503.56|13495.38|13495.38|0
1706196300000|2024-01-25 15:25:00|13499.64|13499.64|13491.79|13491.79|13500.05|13500.05|13491.79|13491.79|0
1706196600000|2024-01-25 15:30:00|13493.21|13493.21|13484.26|13484.26|13496.35|13496.35|13484.26|13484.26|0
1706196900000|2024-01-25 15:35:00|13483.01|13483.01|13481.27|13481.27|13486.26|13486.26|13478.02|13478.02|0
1706197200000|2024-01-25 15:40:00|13482.51|13482.51|13479.85|13479.85|13482.51|13482.51|13477.01|13477.01|0
1706197500000|2024-01-25 15:45:00|13475.59|13475.59|13463.49|13463.49|13475.59|13475.59|13463.49|13463.49|0
1706197800000|2024-01-25 15:50:00|13465.99|13465.99|13466.67|13466.67|13469|13469|13458.33|13458.33|0
1706198100000|2024-01-25 15:55:00|13465.42|13465.42|13469.17|13469.17|13470.59|13470.59|13460.78|13460.78|0
1706198400000|2024-01-25 16:00:00|13468.27|13468.27|13464.18|13464.18|13468.27|13468.27|13456.18|13456.18|0
1706198700000|2024-01-25 16:05:00|13465.6|13465.6|13469.28|13469.28|13477.86|13477.86|13465.6|13465.6|0
1706199000000|2024-01-25 16:10:00|13470.53|13470.53|13479.25|13479.25|13479.75|13479.75|13470.53|13470.53|0
1706199300000|2024-01-25 16:15:00|13480.5|13480.5|13477.49|13477.49|13481.41|13481.41|13477.49|13477.49|0
1706199600000|2024-01-25 16:20:00|13476.07|13476.07|13475.42|13475.42|13478.74|13478.74|13474|13474|0
1706199900000|2024-01-25 16:25:00|13474|13474|13476.41|13476.41|13478.84|13478.84|13472.26|13472.26|0
1706256900000|2024-01-26 08:15:00|13541.47|13541.47|13521.25|13521.25|13545.22|13545.22|13521.25|13521.25|0
1706257200000|2024-01-26 08:20:00|13518.75|13518.75|13520.17|13520.17|13522.84|13522.84|13514.49|13514.49|0
1706257500000|2024-01-26 08:25:00|13517.33|13517.33|13510.4|13510.4|13519.66|13519.66|13510.4|13510.4|0
1706257800000|2024-01-26 08:30:00|13513.24|13513.24|13541.39|13541.39|13549.22|13549.22|13513.24|13513.24|0
1706258100000|2024-01-26 08:35:00|13542.64|13542.64|13545.23|13545.23|13547.23|13547.23|13533.21|13533.21|0
1706258400000|2024-01-26 08:40:00|13549.49|13549.49|13536.03|13536.03|13550.06|13550.06|13534.38|13534.38|0
1706258700000|2024-01-26 08:45:00|13540.29|13540.29|13547.22|13547.22|13555.39|13555.39|13540.29|13540.29|0
1706259000000|2024-01-26 08:50:00|13549.72|13549.72|13602.08|13602.08|13602.08|13602.08|13545.42|13545.42|0
1706259300000|2024-01-26 08:55:00|13604.92|13604.92|13635.01|13635.01|13642.1|13642.1|13601.64|13601.64|0
1706259600000|2024-01-26 09:00:00|13637.5|13637.5|13629.91|13629.91|13641.59|13641.59|13622.81|13622.81|0
1706259900000|2024-01-26 09:05:00|13626.16|13626.16|13629.91|13629.91|13632.75|13632.75|13613.38|13613.38|0
1706260200000|2024-01-26 09:10:00|13628.68|13628.68|13584.27|13584.27|13637.02|13637.02|13584.27|13584.27|0
1706260500000|2024-01-26 09:15:00|13588.53|13588.53|13582.08|13582.08|13588.53|13588.53|13570.99|13570.99|0
1706260800000|2024-01-26 09:20:00|13589.18|13589.18|13597.89|13597.89|13603.23|13603.23|13584.92|13584.92|0
1706261100000|2024-01-26 09:25:00|13595.39|13595.39|13592.55|13592.55|13598.23|13598.23|13589.71|13589.71|0
1706261400000|2024-01-26 09:30:00|13593.8|13593.8|13601.96|13601.96|13601.96|13601.96|13593.44|13593.44|0
1706261700000|2024-01-26 09:35:00|13599.12|13599.12|13621.15|13621.15|13624.33|13624.33|13596.28|13596.28|0
1706262000000|2024-01-26 09:40:00|13619.73|13619.73|13640.95|13640.95|13640.95|13640.95|13605.54|13605.54|0
1706262300000|2024-01-26 09:45:00|13639.7|13639.7|13655.32|13655.32|13656.57|13656.57|13639.7|13639.7|0
1706262600000|2024-01-26 09:50:00|13659.58|13659.58|13643.05|13643.05|13659.58|13659.58|13643.05|13643.05|0
1706262900000|2024-01-26 09:55:00|13638.79|13638.79|13641.38|13641.38|13648.48|13648.48|13637.3|13637.3|0
1706263200000|2024-01-26 10:00:00|13635.71|13635.71|13605.59|13605.59|13636.96|13636.96|13601.33|13601.33|0
1706263500000|2024-01-26 10:05:00|13607.01|13607.01|13612.34|13612.34|13612.34|13612.34|13607.01|13607.01|0
1706263800000|2024-01-26 10:10:00|13610.93|13610.93|13608.43|13608.43|13610.93|13610.93|13607.01|13607.01|0
1706264100000|2024-01-26 10:15:00|13609.85|13609.85|13607.35|13607.35|13614.1|13614.1|13607.35|13607.35|0
1706264400000|2024-01-26 10:20:00|13608.77|13608.77|13589.19|13589.19|13610.01|13610.01|13589.19|13589.19|0
1706264700000|2024-01-26 10:25:00|13587.94|13587.94|13592.94|13592.94|13592.94|13592.94|13583.51|13583.51|0
1706265000000|2024-01-26 10:30:00|13591.69|13591.69|13591.84|13591.84|13596.82|13596.82|13590.44|13590.44|0
1706265300000|2024-01-26 10:35:00|13593.09|13593.09|13582.64|13582.64|13593.09|13593.09|13582.64|13582.64|0
1706265600000|2024-01-26 10:40:00|13588.31|13588.31|13591.15|13591.15|13591.15|13591.15|13588.31|13588.31|0
1706265900000|2024-01-26 10:45:00|13589.9|13589.9|13602.34|13602.34|13602.34|13602.34|13589.08|13589.08|0
1706266200000|2024-01-26 10:50:00|13599.5|13599.5|13591.79|13591.79|13600.92|13600.92|13588.48|13588.48|0
1706266500000|2024-01-26 10:55:00|13594.28|13594.28|13606.08|13606.08|13606.08|13606.08|13594.28|13594.28|0
1706266800000|2024-01-26 11:00:00|13608.58|13608.58|13616.08|13616.08|13643.68|13643.68|13608.58|13608.58|0
1706267100000|2024-01-26 11:05:00|13618.57|13618.57|13642.87|13642.87|13642.87|13642.87|13615.17|13615.17|0
1706267400000|2024-01-26 11:10:00|13649.97|13649.97|13640.72|13640.72|13652.99|13652.99|13637.2|13637.2|0
1706267700000|2024-01-26 11:15:00|13638.22|13638.22|13631.12|13631.12|13645.32|13645.32|13629.7|13629.7|0
1706268000000|2024-01-26 11:20:00|13632.54|13632.54|13632.54|13632.54|13635.38|13635.38|13629.7|13629.7|0
1706268300000|2024-01-26 11:25:00|13633.96|13633.96|13634.18|13634.18|13654.4|13654.4|13633.96|13633.96|0
1706268600000|2024-01-26 11:30:00|13635.6|13635.6|13636.85|13636.85|13636.85|13636.85|13635.43|13635.43|0
1706268900000|2024-01-26 11:35:00|13634.35|13634.35|13624.71|13624.71|13642.87|13642.87|13623.46|13623.46|0
1706269200000|2024-01-26 11:40:00|13621.87|13621.87|13623.29|13623.29|13623.29|13623.29|13620.62|13620.62|0
1706269500000|2024-01-26 11:45:00|13622.04|13622.04|13622.38|13622.38|13623.63|13623.63|13622.04|13622.04|0
1706269800000|2024-01-26 11:50:00|13628.05|13628.05|13612.22|13612.22|13629.3|13629.3|13612.22|13612.22|0
1706270100000|2024-01-26 11:55:00|13614.72|13614.72|13606.37|13606.37|13614.72|13614.72|13605.12|13605.12|0
1706270400000|2024-01-26 12:00:00|13612.62|13612.62|13610.29|13610.29|13616.88|13616.88|13610.29|13610.29|0
1706270700000|2024-01-26 12:05:00|13611.71|13611.71|13620.95|13620.95|13627.7|13627.7|13610.29|13610.29|0
1706271000000|2024-01-26 12:10:00|13619.7|13619.7|13624.87|13624.87|13626.46|13626.46|13616.69|13616.69|0
1706271300000|2024-01-26 12:15:00|13627.7|13627.7|13652.23|13652.23|13652.23|13652.23|13627.7|13627.7|0
1706271600000|2024-01-26 12:20:00|13650.98|13650.98|13665.24|13665.24|13674.82|13674.82|13650.98|13650.98|0
1706271900000|2024-01-26 12:25:00|13673.76|13673.76|13673.54|13673.54|13680.86|13680.86|13668.03|13668.03|0
1706272200000|2024-01-26 12:30:00|13677.8|13677.8|13705.11|13705.11|13705.11|13705.11|13677.8|13677.8|0
1706272500000|2024-01-26 12:35:00|13703.31|13703.31|13718.73|13718.73|13720.15|13720.15|13703.31|13703.31|0
1706272800000|2024-01-26 12:40:00|13719.98|13719.98|13726.26|13726.26|13726.26|13726.26|13719.16|13719.16|0
1706273100000|2024-01-26 12:45:00|13723.42|13723.42|13726.7|13726.7|13728.12|13728.12|13715.24|13715.24|0
1706273400000|2024-01-26 12:50:00|13725.8|13725.8|13719.23|13719.23|13733.06|13733.06|13719.23|13719.23|0
1706273700000|2024-01-26 12:55:00|13721.73|13721.73|13706.24|13706.24|13721.73|13721.73|13706.24|13706.24|0
1706274000000|2024-01-26 13:00:00|13704.99|13704.99|13704.89|13704.89|13706.13|13706.13|13693.47|13693.47|0
1706274300000|2024-01-26 13:05:00|13704.48|13704.48|13693.21|13693.21|13706.98|13706.98|13693.21|13693.21|0
1706274600000|2024-01-26 13:10:00|13691.96|13691.96|13684.86|13684.86|13693.21|13693.21|13684.86|13684.86|0
1706274900000|2024-01-26 13:15:00|13683.44|13683.44|13684.65|13684.65|13685.9|13685.9|13676.26|13676.26|0
1706275200000|2024-01-26 13:20:00|13681.81|13681.81|13671.76|13671.76|13683.96|13683.96|13670.34|13670.34|0
1706275500000|2024-01-26 13:25:00|13672.17|13672.17|13663.38|13663.38|13674.22|13674.22|13663.38|13663.38|0
1706275800000|2024-01-26 13:30:00|13660.88|13660.88|13655.17|13655.17|13668.97|13668.97|13655.17|13655.17|0
1706276100000|2024-01-26 13:35:00|13653.75|13653.75|13651.85|13651.85|13656.25|13656.25|13643.5|13643.5|0
1706276400000|2024-01-26 13:40:00|13653.1|13653.1|13680.9|13680.9|13680.9|13680.9|13652.47|13652.47|0
1706276700000|2024-01-26 13:45:00|13679.65|13679.65|13685.45|13685.45|13688.29|13688.29|13672.55|13672.55|0
1706277000000|2024-01-26 13:50:00|13686.7|13686.7|13699.64|13699.64|13699.64|13699.64|13681.7|13681.7|0
1706277300000|2024-01-26 13:55:00|13710.99|13710.99|13753.06|13753.06|13759.99|13759.99|13709.57|13709.57|0
1706277600000|2024-01-26 14:00:00|13747.39|13747.39|13755.83|13755.83|13757.89|13757.89|13743.3|13743.3|0
1706277900000|2024-01-26 14:05:00|13751.58|13751.58|13756.91|13756.91|13756.91|13756.91|13745.9|13745.9|0
1706278200000|2024-01-26 14:10:00|13762.59|13762.59|13740.51|13740.51|13762.59|13762.59|13740.51|13740.51|0
1706278500000|2024-01-26 14:15:00|13736.25|13736.25|13736.42|13736.42|13744.77|13744.77|13735|13735|0
1706278800000|2024-01-26 14:20:00|13737.84|13737.84|13759.35|13759.35|13760.77|13760.77|13737.84|13737.84|0
1706279100000|2024-01-26 14:25:00|13757.93|13757.93|13766.45|13766.45|13766.45|13766.45|13757.93|13757.93|0
1706279400000|2024-01-26 14:30:00|13770.71|13770.71|13794.71|13794.71|13795.79|13795.79|13770.71|13770.71|0
1706279700000|2024-01-26 14:35:00|13795.96|13795.96|13822.96|13822.96|13829.18|13829.18|13795.53|13795.53|0
1706280000000|2024-01-26 14:40:00|13818.71|13818.71|13805.19|13805.19|13822.96|13822.96|13805.19|13805.19|0
1706280300000|2024-01-26 14:45:00|13803.77|13803.77|13755.34|13755.34|13803.77|13803.77|13755.13|13755.13|0
1706280600000|2024-01-26 14:50:00|13749.66|13749.66|13743.56|13743.56|13754.19|13754.19|13739.82|13739.82|0
1706280900000|2024-01-26 14:55:00|13744.98|13744.98|13748.9|13748.9|13750.15|13750.15|13738.48|13738.48|0
1706281200000|2024-01-26 15:00:00|13750.15|13750.15|13734.54|13734.54|13750.15|13750.15|13727.95|13727.95|0
1706281500000|2024-01-26 15:05:00|13736.34|13736.34|13751.68|13751.68|13757.93|13757.93|13732.09|13732.09|0
1706281800000|2024-01-26 15:10:00|13755.94|13755.94|13778.51|13778.51|13778.51|13778.51|13755.94|13755.94|0
1706282100000|2024-01-26 15:15:00|13781.35|13781.35|13759.43|13759.43|13781.35|13781.35|13759.43|13759.43|0
1706282400000|2024-01-26 15:20:00|13755.18|13755.18|13770.15|13770.15|13773.9|13773.9|13755.18|13755.18|0
1706282700000|2024-01-26 15:25:00|13774.41|13774.41|13779.94|13779.94|13781.53|13781.53|13774.41|13774.41|0
1706283000000|2024-01-26 15:30:00|13780.35|13780.35|13788.86|13788.86|13789.27|13789.27|13780.35|13780.35|0
1706283300000|2024-01-26 15:35:00|13787.44|13787.44|13798.06|13798.06|13799.48|13799.48|13787.44|13787.44|0
1706283600000|2024-01-26 15:40:00|13796.25|13796.25|13814.67|13814.67|13823.22|13823.22|13796.25|13796.25|0
1706283900000|2024-01-26 15:45:00|13815.92|13815.92|13816.46|13816.46|13819.94|13819.94|13813.18|13813.18|0
1706284200000|2024-01-26 15:50:00|13810.78|13810.78|13816.93|13816.93|13816.93|13816.93|13807.16|13807.16|0
1706284500000|2024-01-26 15:55:00|13821.19|13821.19|13819.82|13819.82|13821.19|13821.19|13816.2|13816.2|0
1706284800000|2024-01-26 16:00:00|13820.64|13820.64|13800.04|13800.04|13832.61|13832.61|13800.04|13800.04|0
1706285100000|2024-01-26 16:05:00|13798.79|13798.79|13809|13809|13809|13809|13794.92|13794.92|0
1706285400000|2024-01-26 16:10:00|13807.58|13807.58|13802.57|13802.57|13816.32|13816.32|13802.57|13802.57|0
1706285700000|2024-01-26 16:15:00|13801.15|13801.15|13792.56|13792.56|13802.4|13802.4|13789.55|13789.55|0
1706286000000|2024-01-26 16:20:00|13791.31|13791.31|13800.26|13800.26|13803.79|13803.79|13784.25|13784.25|0
1706286300000|2024-01-26 16:25:00|13798.45|13798.45|13792.06|13792.06|13800.95|13800.95|13789.9|13789.9|0
1706516100000|2024-01-29 08:15:00|13718.83|13718.83|13746.71|13746.71|13750.46|13750.46|13715.08|13715.08|0
1706516400000|2024-01-29 08:20:00|13750.46|13750.46|13753.3|13753.3|13759.2|13759.2|13749.04|13749.04|0
1706516700000|2024-01-29 08:25:00|13751.88|13751.88|13739.28|13739.28|13753.13|13753.13|13737.86|13737.86|0
1706517000000|2024-01-29 08:30:00|13740.7|13740.7|13766.56|13766.56|13766.56|13766.56|13740.7|13740.7|0
1706517300000|2024-01-29 08:35:00|13762.3|13762.3|13762.47|13762.47|13762.47|13762.47|13752.53|13752.53|0
1706517600000|2024-01-29 08:40:00|13759.63|13759.63|13773.06|13773.06|13773.06|13773.06|13759.63|13759.63|0
1706517900000|2024-01-29 08:45:00|13769.31|13769.31|13757.52|13757.52|13771.81|13771.81|13755.02|13755.02|0
1706518200000|2024-01-29 08:50:00|13755.02|13755.02|13747.52|13747.52|13755.02|13755.02|13743.26|13743.26|0
1706518500000|2024-01-29 08:55:00|13750.02|13750.02|13740.07|13740.07|13751.27|13751.27|13735.96|13735.96|0
1706518800000|2024-01-29 09:00:00|13735.81|13735.81|13744.92|13744.92|13748.2|13748.2|13725.35|13725.35|0
1706519100000|2024-01-29 09:05:00|13751.16|13751.16|13752.75|13752.75|13752.75|13752.75|13748.66|13748.66|0
1706519400000|2024-01-29 09:10:00|13749.91|13749.91|13755.59|13755.59|13755.59|13755.59|13747.41|13747.41|0
1706519700000|2024-01-29 09:15:00|13751.33|13751.33|13748.83|13748.83|13751.33|13751.33|13748.83|13748.83|0
1706520000000|2024-01-29 09:20:00|13747.58|13747.58|13747.93|13747.93|13750.08|13750.08|13745.43|13745.43|0
1706520300000|2024-01-29 09:25:00|13720.96|13720.96|13718.46|13718.46|13725.22|13725.22|13711.87|13711.87|0
1706520600000|2024-01-29 09:30:00|13712.78|13712.78|13724.31|13724.31|13724.31|13724.31|13707.79|13707.79|0
1706520900000|2024-01-29 09:35:00|13732.83|13732.83|13746.54|13746.54|13746.54|13746.54|13732.66|13732.66|0
1706521200000|2024-01-29 09:40:00|13749.04|13749.04|13741.34|13741.34|13751.88|13751.88|13737.59|13737.59|0
1706521500000|2024-01-29 09:45:00|13740.09|13740.09|13747.53|13747.53|13747.53|13747.53|13738.67|13738.67|0
1706521800000|2024-01-29 09:50:00|13743.28|13743.28|13740.78|13740.78|13743.28|13743.28|13740.78|13740.78|0
1706522100000|2024-01-29 09:55:00|13742.03|13742.03|13740.78|13740.78|13743.28|13743.28|13736.52|13736.52|0
1706522400000|2024-01-29 10:00:00|13746.45|13746.45|13747.7|13747.7|13752.87|13752.87|13744.87|13744.87|0
1706522700000|2024-01-29 10:05:00|13748.95|13748.95|13753.04|13753.04|13754.63|13754.63|13745.34|13745.34|0
1706523000000|2024-01-29 10:10:00|13753.95|13753.95|13762.29|13762.29|13762.29|13762.29|13752.7|13752.7|0
1706523300000|2024-01-29 10:15:00|13760.87|13760.87|13763.2|13763.2|13764.45|13764.45|13759.45|13759.45|0
1706523600000|2024-01-29 10:20:00|13764.62|13764.62|13763.71|13763.71|13764.62|13764.62|13760.53|13760.53|0
1706523900000|2024-01-29 10:25:00|13766.55|13766.55|13778.7|13778.7|13778.7|13778.7|13766.55|13766.55|0
1706524200000|2024-01-29 10:30:00|13785.79|13785.79|13774.61|13774.61|13785.79|13785.79|13771.94|13771.94|0
1706524500000|2024-01-29 10:35:00|13775.86|13775.86|13771.94|13771.94|13775.86|13775.86|13771.94|13771.94|0
1706524800000|2024-01-29 10:40:00|13773.36|13773.36|13770.52|13770.52|13777.11|13777.11|13770.52|13770.52|0
1706525100000|2024-01-29 10:45:00|13767.68|13767.68|13765.01|13765.01|13767.68|13767.68|13765.01|13765.01|0
1706525400000|2024-01-29 10:50:00|13762.17|13762.17|13746.16|13746.16|13763.42|13763.42|13746.16|13746.16|0
1706525700000|2024-01-29 10:55:00|13744.75|13744.75|13724.48|13724.48|13744.75|13744.75|13724.48|13724.48|0
1706526000000|2024-01-29 11:00:00|13730.16|13730.16|13724.45|13724.45|13730.16|13730.16|13723.4|13723.4|0
1706526300000|2024-01-29 11:05:00|13725.87|13725.87|13732.63|13732.63|13732.63|13732.63|13724.45|13724.45|0
1706526600000|2024-01-29 11:10:00|13733.87|13733.87|13725.94|13725.94|13733.87|13733.87|13725.94|13725.94|0
1706526900000|2024-01-29 11:15:00|13726.11|13726.11|13742.34|13742.34|13752.91|13752.91|13719.36|13719.36|0
1706527200000|2024-01-29 11:20:00|13748.02|13748.02|13754.44|13754.44|13755.86|13755.86|13745.18|13745.18|0
1706527500000|2024-01-29 11:25:00|13756.94|13756.94|13755.86|13755.86|13758.7|13758.7|13754.44|13754.44|0
1706527800000|2024-01-29 11:30:00|13754.61|13754.61|13755.86|13755.86|13755.86|13755.86|13754.61|13754.61|0
1706528100000|2024-01-29 11:35:00|13753.02|13753.02|13748.77|13748.77|13758.19|13758.19|13748.77|13748.77|0
1706528400000|2024-01-29 11:40:00|13747.52|13747.52|13746.27|13746.27|13749.11|13749.11|13744.85|13744.85|0
1706528700000|2024-01-29 11:45:00|13747.69|13747.69|13749.11|13749.11|13750.53|13750.53|13746.44|13746.44|0
1706529000000|2024-01-29 11:50:00|13751.95|13751.95|13742.83|13742.83|13751.95|13751.95|13742.83|13742.83|0
1706529300000|2024-01-29 11:55:00|13745.67|13745.67|13752.43|13752.43|13753.85|13753.85|13745.67|13745.67|0
1706529600000|2024-01-29 12:00:00|13754.93|13754.93|13762.54|13762.54|13767.02|13767.02|13753.68|13753.68|0
1706529900000|2024-01-29 12:05:00|13759.7|13759.7|13751.82|13751.82|13759.7|13759.7|13750.4|13750.4|0
1706530200000|2024-01-29 12:10:00|13753.24|13753.24|13753.76|13753.76|13755.74|13755.74|13748.41|13748.41|0
1706530500000|2024-01-29 12:15:00|13758.02|13758.02|13765.17|13765.17|13765.17|13765.17|13756.08|13756.08|0
1706530800000|2024-01-29 12:20:00|13768.01|13768.01|13762.45|13762.45|13769.26|13769.26|13762.45|13762.45|0
1706531100000|2024-01-29 12:25:00|13763.87|13763.87|13762.29|13762.29|13766.71|13766.71|13761.04|13761.04|0
1706531400000|2024-01-29 12:30:00|13760.87|13760.87|13762.98|13762.98|13762.98|13762.98|13757.81|13757.81|0
1706531700000|2024-01-29 12:35:00|13761.73|13761.73|13765.98|13765.98|13765.98|13765.98|13761.73|13761.73|0
1706532000000|2024-01-29 12:40:00|13764.73|13764.73|13755.51|13755.51|13764.73|13764.73|13755.51|13755.51|0
1706532300000|2024-01-29 12:45:00|13752.68|13752.68|13743.66|13743.66|13754.34|13754.34|13743.66|13743.66|0
1706532600000|2024-01-29 12:50:00|13740.82|13740.82|13731.18|13731.18|13740.82|13740.82|13724.08|13724.08|0
1706532900000|2024-01-29 12:55:00|13733.67|13733.67|13736.17|13736.17|13736.17|13736.17|13733.67|13733.67|0
1706533200000|2024-01-29 13:00:00|13740.43|13740.43|13740.9|13740.9|13746.96|13746.96|13736.64|13736.64|0
1706533500000|2024-01-29 13:05:00|13742.32|13742.32|13747.96|13747.96|13749.38|13749.38|13742.32|13742.32|0
1706533800000|2024-01-29 13:10:00|13746.71|13746.71|13748.87|13748.87|13749.38|13749.38|13746.71|13746.71|0
1706534100000|2024-01-29 13:15:00|13747.06|13747.06|13748.82|13748.82|13752.73|13752.73|13747.06|13747.06|0
1706534400000|2024-01-29 13:20:00|13747.01|13747.01|13758.53|13758.53|13758.53|13758.53|13747.01|13747.01|0
1706534700000|2024-01-29 13:25:00|13757.11|13757.11|13759.35|13759.35|13759.95|13759.95|13754.27|13754.27|0
1706535000000|2024-01-29 13:30:00|13758.94|13758.94|13771.21|13771.21|13771.21|13771.21|13758.94|13758.94|0
1706535300000|2024-01-29 13:35:00|13769.79|13769.79|13777.62|13777.62|13777.62|13777.62|13769.79|13769.79|0
1706535600000|2024-01-29 13:40:00|13774.78|13774.78|13771.94|13771.94|13775.69|13775.69|13771.94|13771.94|0
1706535900000|2024-01-29 13:45:00|13771.04|13771.04|13772.42|13772.42|13780.11|13780.11|13771.04|13771.04|0
1706536200000|2024-01-29 13:50:00|13773.67|13773.67|13778.96|13778.96|13778.96|13778.96|13771.87|13771.87|0
1706536500000|2024-01-29 13:55:00|13776.12|13776.12|13773.45|13773.45|13777.37|13777.37|13773.45|13773.45|0
1706536800000|2024-01-29 14:00:00|13774.36|13774.36|13780.8|13780.8|13782.23|13782.23|13774.36|13774.36|0
1706537100000|2024-01-29 14:05:00|13773.7|13773.7|13773.58|13773.58|13780.17|13780.17|13773.58|13773.58|0
1706537400000|2024-01-29 14:10:00|13769.84|13769.84|13758.65|13758.65|13769.84|13769.84|13758.65|13758.65|0
1706537700000|2024-01-29 14:15:00|13756.15|13756.15|13753.65|13753.65|13756.15|13756.15|13753.65|13753.65|0
1706538000000|2024-01-29 14:20:00|13762.17|13762.17|13756.49|13756.49|13762.17|13762.17|13756.49|13756.49|0
1706538300000|2024-01-29 14:25:00|13757.91|13757.91|13757.91|13757.91|13757.91|13757.91|13757.91|13757.91|0
1706538600000|2024-01-29 14:30:00|13755.41|13755.41|13770.68|13770.68|13770.68|13770.68|13755.41|13755.41|0
1706538900000|2024-01-29 14:35:00|13776.36|13776.36|13778.12|13778.12|13782.08|13782.08|13773.69|13773.69|0
1706539200000|2024-01-29 14:40:00|13779.37|13779.37|13801.31|13801.31|13801.65|13801.65|13779.37|13779.37|0
1706539500000|2024-01-29 14:45:00|13798.47|13798.47|13787.97|13787.97|13798.47|13798.47|13786.55|13786.55|0
1706539800000|2024-01-29 14:50:00|13788.87|13788.87|13799.97|13799.97|13801.8|13801.8|13788.87|13788.87|0
1706540100000|2024-01-29 14:55:00|13798.72|13798.72|13812.41|13812.41|13812.41|13812.41|13798.72|13798.72|0
1706540400000|2024-01-29 15:00:00|13811.16|13811.16|13792.93|13792.93|13811.16|13811.16|13790.27|13790.27|0
1706540700000|2024-01-29 15:05:00|13797.19|13797.19|13801.47|13801.47|13808.04|13808.04|13797.19|13797.19|0
1706541000000|2024-01-29 15:10:00|13800.05|13800.05|13786.61|13786.61|13800.05|13800.05|13783.7|13783.7|0
1706541300000|2024-01-29 15:15:00|13790.86|13790.86|13781.1|13781.1|13790.86|13790.86|13781.1|13781.1|0
1706541600000|2024-01-29 15:20:00|13783.94|13783.94|13782.52|13782.52|13785.19|13785.19|13782.52|13782.52|0
1706541900000|2024-01-29 15:25:00|13783.77|13783.77|13787.13|13787.13|13787.13|13787.13|13778.22|13778.22|0
1706542200000|2024-01-29 15:30:00|13789.97|13789.97|13762.6|13762.6|13789.97|13789.97|13762.6|13762.6|0
1706542500000|2024-01-29 15:35:00|13763.85|13763.85|13777.97|13777.97|13777.97|13777.97|13763.85|13763.85|0
1706542800000|2024-01-29 15:40:00|13776.72|13776.72|13766.38|13766.38|13782.4|13782.4|13766.38|13766.38|0
1706543100000|2024-01-29 15:45:00|13768.18|13768.18|13770.85|13770.85|13775.11|13775.11|13768.18|13768.18|0
1706543400000|2024-01-29 15:50:00|13772.1|13772.1|13772.16|13772.16|13773.41|13773.41|13763.05|13763.05|0
1706543700000|2024-01-29 15:55:00|13773.41|13773.41|13774.77|13774.77|13779.89|13779.89|13772.26|13772.26|0
1706544000000|2024-01-29 16:00:00|13771.93|13771.93|13775.03|13775.03|13776.45|13776.45|13771.93|13771.93|0
1706544300000|2024-01-29 16:05:00|13777.87|13777.87|13773.22|13773.22|13777.87|13777.87|13771.97|13771.97|0
1706544600000|2024-01-29 16:10:00|13771.97|13771.97|13782.65|13782.65|13783.9|13783.9|13771.97|13771.97|0
1706544900000|2024-01-29 16:15:00|13784.29|13784.29|13783.86|13783.86|13786.53|13786.53|13781.02|13781.02|0
1706545200000|2024-01-29 16:20:00|13783.04|13783.04|13777.07|13777.07|13788.14|13788.14|13777.07|13777.07|0
1706545500000|2024-01-29 16:25:00|13778.49|13778.49|13779.2|13779.2|13783.83|13783.83|13777.09|13777.09|0
1706602500000|2024-01-30 08:15:00|13813.48|13813.48|13840.51|13840.51|13845.16|13845.16|13813.48|13813.48|0
1706602800000|2024-01-30 08:20:00|13845.03|13845.03|13839.02|13839.02|13845.03|13845.03|13839.02|13839.02|0
1706603100000|2024-01-30 08:25:00|13850.37|13850.37|13851.62|13851.62|13854.12|13854.12|13847.02|13847.02|0
1706603400000|2024-01-30 08:30:00|13850.2|13850.2|13886.59|13886.59|13889.31|13889.31|13844.21|13844.21|0
1706603700000|2024-01-30 08:35:00|13885.34|13885.34|13893.18|13893.18|13896.73|13896.73|13877.34|13877.34|0
1706604000000|2024-01-30 08:40:00|13892.27|13892.27|13888.4|13888.4|13896.02|13896.02|13887.49|13887.49|0
1706604300000|2024-01-30 08:45:00|13884.85|13884.85|13872.05|13872.05|13884.85|13884.85|13872.05|13872.05|0
1706604600000|2024-01-30 08:50:00|13867.05|13867.05|13867.05|13867.05|13877.7|13877.7|13864.55|13864.55|0
1706604900000|2024-01-30 08:55:00|13859.56|13859.56|13857.8|13857.8|13870.96|13870.96|13856.57|13856.57|0
1706605200000|2024-01-30 09:00:00|13861.35|13861.35|13863.43|13863.43|13864.33|13864.33|13855.99|13855.99|0
1706605500000|2024-01-30 09:05:00|13859.88|13859.88|13877.68|13877.68|13877.68|13877.68|13859.88|13859.88|0
1706605800000|2024-01-30 09:10:00|13881.23|13881.23|13887.62|13887.62|13889.78|13889.78|13878.03|13878.03|0
1706606100000|2024-01-30 09:15:00|13884.07|13884.07|13872.88|13872.88|13884.07|13884.07|13871.98|13871.98|0
1706606400000|2024-01-30 09:20:00|13865.78|13865.78|13857.24|13857.24|13870.38|13870.38|13857.24|13857.24|0
1706606700000|2024-01-30 09:25:00|13859.74|13859.74|13859.39|13859.39|13859.74|13859.74|13851.19|13851.19|0
1706607000000|2024-01-30 09:30:00|13856.89|13856.89|13875.86|13875.86|13879.41|13879.41|13854.74|13854.74|0
1706607300000|2024-01-30 09:35:00|13878.36|13878.36|13869.46|13869.46|13878.36|13878.36|13869.46|13869.46|0
1706607600000|2024-01-30 09:40:00|13873.01|13873.01|13881.42|13881.42|13881.42|13881.42|13860.91|13860.91|0
1706607900000|2024-01-30 09:45:00|13877.87|13877.87|13864.22|13864.22|13877.87|13877.87|13864.22|13864.22|0
1706608200000|2024-01-30 09:50:00|13862.8|13862.8|13839.55|13839.55|13862.8|13862.8|13839.55|13839.55|0
1706608500000|2024-01-30 09:55:00|13837.74|13837.74|13833.65|13833.65|13838.3|13838.3|13833.65|13833.65|0
1706608800000|2024-01-30 10:00:00|13836.48|13836.48|13836.82|13836.82|13836.82|13836.82|13830.07|13830.07|0
1706609100000|2024-01-30 10:05:00|13840.44|13840.44|13833.98|13833.98|13840.44|13840.44|13833.98|13833.98|0
1706609400000|2024-01-30 10:10:00|13835.23|13835.23|13832.95|13832.95|13837.04|13837.04|13830.11|13830.11|0
1706609700000|2024-01-30 10:15:00|13834.2|13834.2|13837.04|13837.04|13843.8|13843.8|13832.95|13832.95|0
1706610000000|2024-01-30 10:20:00|13835.79|13835.79|13821.93|13821.93|13835.79|13835.79|13821.76|13821.76|0
1706610300000|2024-01-30 10:25:00|13819.22|13819.22|13819.22|13819.22|13819.22|13819.22|13819.22|13819.22|0
1706610600000|2024-01-30 10:30:00|13814.96|13814.96|13812.65|13812.65|13814.96|13814.96|13806.92|13806.92|0
1706610900000|2024-01-30 10:35:00|13816.91|13816.91|13818.12|13818.12|13823.8|13823.8|13816.91|13816.91|0
1706611200000|2024-01-30 10:40:00|13814.37|13814.37|13815.62|13815.62|13815.62|13815.62|13814.37|13814.37|0
1706611500000|2024-01-30 10:45:00|13812.78|13812.78|13815.62|13815.62|13815.62|13815.62|13812.78|13812.78|0
1706611800000|2024-01-30 10:50:00|13818.46|13818.46|13812.95|13812.95|13818.46|13818.46|13812.95|13812.95|0
1706612100000|2024-01-30 10:55:00|13810.45|13810.45|13820.46|13820.46|13820.46|13820.46|13810.45|13810.45|0
1706612400000|2024-01-30 11:00:00|13824.72|13824.72|13823.13|13823.13|13826.14|13826.14|13823.13|13823.13|0
1706612700000|2024-01-30 11:05:00|13820.29|13820.29|13823.13|13823.13|13823.13|13823.13|13814.95|13814.95|0
1706613000000|2024-01-30 11:10:00|13827.39|13827.39|13828.64|13828.64|13828.64|13828.64|13827.39|13827.39|0
1706613300000|2024-01-30 11:15:00|13832.9|13832.9|13823.65|13823.65|13832.9|13832.9|13823.65|13823.65|0
1706613600000|2024-01-30 11:20:00|13822.4|13822.4|13816.89|13816.89|13822.4|13822.4|13815.64|13815.64|0
1706613900000|2024-01-30 11:25:00|13815.64|13815.64|13824.83|13824.83|13824.83|13824.83|13808.65|13808.65|0
1706614200000|2024-01-30 11:30:00|13823.58|13823.58|13812.06|13812.06|13824.83|13824.83|13812.06|13812.06|0
1706614500000|2024-01-30 11:35:00|13802.12|13802.12|13801.78|13801.78|13807.8|13807.8|13799.28|13799.28|0
1706614800000|2024-01-30 11:40:00|13794.69|13794.69|13786.16|13786.16|13797.53|13797.53|13782.08|13782.08|0
1706615100000|2024-01-30 11:45:00|13780.49|13780.49|13788.27|13788.27|13790.94|13790.94|13778.5|13778.5|0
1706615400000|2024-01-30 11:50:00|13787.02|13787.02|13794.29|13794.29|13794.29|13794.29|13785.77|13785.77|0
1706615700000|2024-01-30 11:55:00|13795.19|13795.19|13806.6|13806.6|13806.6|13806.6|13794.29|13794.29|0
1706616000000|2024-01-30 12:00:00|13805.7|13805.7|13808.71|13808.71|13812.79|13812.79|13805.7|13805.7|0
1706616300000|2024-01-30 12:05:00|13810.13|13810.13|13809.62|13809.62|13812.45|13812.45|13809.62|13809.62|0
1706616600000|2024-01-30 12:10:00|13814.61|13814.61|13821.17|13821.17|13821.17|13821.17|13814.2|13814.2|0
1706616900000|2024-01-30 12:15:00|13822.59|13822.59|13820.09|13820.09|13825.09|13825.09|13820.09|13820.09|0
1706617200000|2024-01-30 12:20:00|13817.59|13817.59|13811.75|13811.75|13817.59|13817.59|13808|13808|0
1706617500000|2024-01-30 12:25:00|13818.84|13818.84|13818.84|13818.84|13818.84|13818.84|13818.84|13818.84|0
1706617800000|2024-01-30 12:30:00|13818.02|13818.02|13816.64|13816.64|13819.7|13819.7|13812.94|13812.94|0
1706618100000|2024-01-30 12:35:00|13815.39|13815.39|13824.11|13824.11|13825.53|13825.53|13815.39|13815.39|0
1706618400000|2024-01-30 12:40:00|13826.82|13826.82|13819.29|13819.29|13829.54|13829.54|13819.29|13819.29|0
1706618700000|2024-01-30 12:45:00|13818.05|13818.05|13827.17|13827.17|13827.17|13827.17|13818.05|13818.05|0
1706619000000|2024-01-30 12:50:00|13824.67|13824.67|13813.65|13813.65|13824.67|13824.67|13813.65|13813.65|0
1706619300000|2024-01-30 12:55:00|13814.9|13814.9|13800.71|13800.71|13814.9|13814.9|13800.71|13800.71|0
1706619600000|2024-01-30 13:00:00|13803.55|13803.55|13796.7|13796.7|13807.81|13807.81|13794.89|13794.89|0
1706619900000|2024-01-30 13:05:00|13795.79|13795.79|13791.53|13791.53|13798.29|13798.29|13791.53|13791.53|0
1706620200000|2024-01-30 13:10:00|13788.69|13788.69|13796.87|13796.87|13796.87|13796.87|13786.19|13786.19|0
1706620500000|2024-01-30 13:15:00|13794.37|13794.37|13797.21|13797.21|13797.21|13797.21|13794.37|13794.37|0
1706620800000|2024-01-30 13:20:00|13802.21|13802.21|13794.37|13794.37|13802.21|13802.21|13791.94|13791.94|0
1706621100000|2024-01-30 13:25:00|13795.79|13795.79|13802.99|13802.99|13802.99|13802.99|13795.79|13795.79|0
1706621400000|2024-01-30 13:30:00|13800.49|13800.49|13798.9|13798.9|13804.41|13804.41|13794.81|13794.81|0
1706621700000|2024-01-30 13:35:00|13800.15|13800.15|13802.82|13802.82|13802.82|13802.82|13800.15|13800.15|0
1706622000000|2024-01-30 13:40:00|13805.66|13805.66|13801.91|13801.91|13805.66|13805.66|13801.91|13801.91|0
1706622300000|2024-01-30 13:45:00|13799.07|13799.07|13817.18|13817.18|13817.18|13817.18|13799.07|13799.07|0
1706622600000|2024-01-30 13:50:00|13815.76|13815.76|13827.68|13827.68|13827.68|13827.68|13815.76|13815.76|0
1706622900000|2024-01-30 13:55:00|13831.94|13831.94|13830.86|13830.86|13833.36|13833.36|13829.96|13829.96|0
1706623200000|2024-01-30 14:00:00|13829.44|13829.44|13825.49|13825.49|13832.63|13832.63|13825.49|13825.49|0
1706623500000|2024-01-30 14:05:00|13832.59|13832.59|13847.86|13847.86|13847.86|13847.86|13832.59|13832.59|0
1706623800000|2024-01-30 14:10:00|13851.61|13851.61|13848.6|13848.6|13859.51|13859.51|13848.6|13848.6|0
1706624100000|2024-01-30 14:15:00|13847.35|13847.35|13852.15|13852.15|13852.15|13852.15|13847.35|13847.35|0
1706624400000|2024-01-30 14:20:00|13855.7|13855.7|13853.2|13853.2|13860.5|13860.5|13851.95|13851.95|0
1706624700000|2024-01-30 14:25:00|13854.1|13854.1|13841.8|13841.8|13855.35|13855.35|13841.8|13841.8|0
1706625000000|2024-01-30 14:30:00|13843.05|13843.05|13853.35|13853.35|13858.34|13858.34|13843.05|13843.05|0
1706625300000|2024-01-30 14:35:00|13856.89|13856.89|13831.65|13831.65|13859.39|13859.39|13831.65|13831.65|0
1706625600000|2024-01-30 14:40:00|13835.2|13835.2|13841.1|13841.1|13841.1|13841.1|13835.2|13835.2|0
1706625900000|2024-01-30 14:45:00|13839.86|13839.86|13857.8|13857.8|13857.8|13857.8|13838.61|13838.61|0
1706626200000|2024-01-30 14:50:00|13858.62|13858.62|13867.23|13867.23|13867.23|13867.23|13858.62|13858.62|0
1706626500000|2024-01-30 14:55:00|13868.05|13868.05|13871.76|13871.76|13873.01|13873.01|13865.92|13865.92|0
1706626800000|2024-01-30 15:00:00|13868.22|13868.22|13869.99|13869.99|13873.21|13873.21|13863.42|13863.42|0
1706627100000|2024-01-30 15:05:00|13877.09|13877.09|13885.78|13885.78|13890.23|13890.23|13877.09|13877.09|0
1706627400000|2024-01-30 15:10:00|13894.33|13894.33|13877.99|13877.99|13894.33|13894.33|13877.99|13877.99|0
1706627700000|2024-01-30 15:15:00|13875.53|13875.53|13874.84|13874.84|13877.34|13877.34|13869.48|13869.48|0
1706628000000|2024-01-30 15:20:00|13876.09|13876.09|13865.67|13865.67|13876.09|13876.09|13865.67|13865.67|0
1706628300000|2024-01-30 15:25:00|13862.12|13862.12|13856.24|13856.24|13862.12|13862.12|13847.95|13847.95|0
1706628600000|2024-01-30 15:30:00|13858.05|13858.05|13866.39|13866.39|13868.46|13868.46|13858.05|13858.05|0
1706628900000|2024-01-30 15:35:00|13859.3|13859.3|13853.25|13853.25|13859.3|13859.3|13853.25|13853.25|0
1706629200000|2024-01-30 15:40:00|13850.75|13850.75|13843.65|13843.65|13850.75|13850.75|13843.65|13843.65|0
1706629500000|2024-01-30 15:45:00|13840.1|13840.1|13846.3|13846.3|13847.2|13847.2|13837.61|13837.61|0
1706629800000|2024-01-30 15:50:00|13839.2|13839.2|13825.69|13825.69|13839.2|13839.2|13825.69|13825.69|0
1706630100000|2024-01-30 15:55:00|13822.85|13822.85|13820.52|13820.52|13825.52|13825.52|13820.01|13820.01|0
1706630400000|2024-01-30 16:00:00|13821.94|13821.94|13833.5|13833.5|13833.5|13833.5|13821.94|13821.94|0
1706630700000|2024-01-30 16:05:00|13834.75|13834.75|13837.72|13837.72|13839.38|13839.38|13832.25|13832.25|0
1706631000000|2024-01-30 16:10:00|13835.91|13835.91|13838.15|13838.15|13842.95|13842.95|13833.42|13833.42|0
1706631300000|2024-01-30 16:15:00|13839.06|13839.06|13834.75|13834.75|13839.06|13839.06|13834.75|13834.75|0
1706631600000|2024-01-30 16:20:00|13833.5|13833.5|13842.18|13842.18|13844.9|13844.9|13833.5|13833.5|0
1706631900000|2024-01-30 16:25:00|13840.93|13840.93|13843.08|13843.08|13845.72|13845.72|13839.12|13839.12|0
1706688900000|2024-01-31 08:15:00|13858.19|13858.19|13861.94|13861.94|13875.42|13875.42|13858.19|13858.19|0
1706689200000|2024-01-31 08:20:00|13864.44|13864.44|13894.75|13894.75|13899.27|13899.27|13864.44|13864.44|0
1706689500000|2024-01-31 08:25:00|13908.5|13908.5|13917.25|13917.25|13923.29|13923.29|13908.5|13908.5|0
1706689800000|2024-01-31 08:30:00|13916|13916|13914.11|13914.11|13926.78|13926.78|13910.36|13910.36|0
1706690100000|2024-01-31 08:35:00|13917.66|13917.66|13916.96|13916.96|13933.3|13933.3|13909.86|13909.86|0
1706690400000|2024-01-31 08:40:00|13920.51|13920.51|13918.21|13918.21|13925.31|13925.31|13918.21|13918.21|0
1706690700000|2024-01-31 08:45:00|13919.46|13919.46|13908.81|13908.81|13921.96|13921.96|13905.27|13905.27|0
1706691000000|2024-01-31 08:50:00|13905.27|13905.27|13896.51|13896.51|13905.27|13905.27|13896.51|13896.51|0
1706691300000|2024-01-31 08:55:00|13900.05|13900.05|13908.4|13908.4|13908.4|13908.4|13897.76|13897.76|0
1706691600000|2024-01-31 09:00:00|13912.15|13912.15|13906.27|13906.27|13912.15|13912.15|13903.8|13903.8|0
1706691900000|2024-01-31 09:05:00|13902.72|13902.72|13892.28|13892.28|13902.72|13902.72|13892.28|13892.28|0
1706692200000|2024-01-31 09:10:00|13887.28|13887.28|13905.57|13905.57|13905.57|13905.57|13886.38|13886.38|0
1706692500000|2024-01-31 09:15:00|13906.39|13906.39|13915.32|13915.32|13919.91|13919.91|13906.39|13906.39|0
1706692800000|2024-01-31 09:20:00|13912.82|13912.82|13904.27|13904.27|13915.12|13915.12|13904.27|13904.27|0
1706693100000|2024-01-31 09:25:00|13901.77|13901.77|13892.6|13892.6|13904.27|13904.27|13892.6|13892.6|0
1706693400000|2024-01-31 09:30:00|13890.8|13890.8|13879.55|13879.55|13890.8|13890.8|13878.3|13878.3|0
1706693700000|2024-01-31 09:35:00|13875.8|13875.8|13873.7|13873.7|13878.3|13878.3|13869.95|13869.95|0
1706694000000|2024-01-31 09:40:00|13871.2|13871.2|13881|13881|13881|13881|13871.2|13871.2|0
1706694300000|2024-01-31 09:45:00|13877.25|13877.25|13878.5|13878.5|13878.5|13878.5|13871.2|13871.2|0
1706694600000|2024-01-31 09:50:00|13881|13881|13878.5|13878.5|13881|13881|13878.5|13878.5|0
1706694900000|2024-01-31 09:55:00|13882.05|13882.05|13882.05|13882.05|13882.05|13882.05|13882.05|13882.05|0
1706695200000|2024-01-31 10:00:00|13885.6|13885.6|13897.2|13897.2|13897.2|13897.2|13885.6|13885.6|0
1706695500000|2024-01-31 10:05:00|13899.7|13899.7|13902.2|13902.2|13902.2|13902.2|13898.45|13898.45|0
1706695800000|2024-01-31 10:10:00|13903.45|13903.45|13902.4|13902.4|13905.95|13905.95|13902.4|13902.4|0
1706696100000|2024-01-31 10:15:00|13898.65|13898.65|13880.1|13880.1|13898.65|13898.65|13880.1|13880.1|0
1706696400000|2024-01-31 10:20:00|13873|13873|13874.05|13874.05|13876.55|13876.55|13873|13873|0
1706696700000|2024-01-31 10:25:00|13876.55|13876.55|13872.8|13872.8|13876.55|13876.55|13872.8|13872.8|0
1706697000000|2024-01-31 10:30:00|13870.99|13870.99|13871.89|13871.89|13873.14|13873.14|13864.09|13864.09|0
1706697300000|2024-01-31 10:35:00|13869.39|13869.39|13868.14|13868.14|13869.39|13869.39|13868.14|13868.14|0
1706697600000|2024-01-31 10:40:00|13861.76|13861.76|13850.74|13850.74|13861.76|13861.76|13845.23|13845.23|0
1706697900000|2024-01-31 10:45:00|13852.16|13852.16|13855.05|13855.05|13861.98|13861.98|13852.16|13852.16|0
1706698200000|2024-01-31 10:50:00|13852.21|13852.21|13847.69|13847.69|13852.21|13852.21|13847.69|13847.69|0
1706698500000|2024-01-31 10:55:00|13843.94|13843.94|13842.52|13842.52|13843.94|13843.94|13842.52|13842.52|0
1706698800000|2024-01-31 11:00:00|13840.02|13840.02|13831.51|13831.51|13840.02|13840.02|13831.51|13831.51|0
1706699100000|2024-01-31 11:05:00|13834.34|13834.34|13843.94|13843.94|13846.78|13846.78|13834.34|13834.34|0
1706699400000|2024-01-31 11:10:00|13837.69|13837.69|13834.68|13834.68|13838.94|13838.94|13834.68|13834.68|0
1706699700000|2024-01-31 11:15:00|13832.22|13832.22|13842.77|13842.77|13842.77|13842.77|13832.22|13832.22|0
1706700300000|2024-01-31 11:25:00|13844.19|13844.19|13847.77|13847.77|13850.83|13850.83|13841.36|13841.36|0
1706700600000|2024-01-31 11:30:00|13849.19|13849.19|13839.77|13839.77|13850.1|13850.1|13838.86|13838.86|0
1706700900000|2024-01-31 11:35:00|13841.19|13841.19|13843.85|13843.85|13843.85|13843.85|13841.19|13841.19|0
1706701200000|2024-01-31 11:40:00|13842.44|13842.44|13841.19|13841.19|13842.44|13842.44|13841.19|13841.19|0
1706701500000|2024-01-31 11:45:00|13842.44|13842.44|13842.6|13842.6|13844.24|13844.24|13842.44|13842.44|0
1706701800000|2024-01-31 11:50:00|13840.79|13840.79|13851.14|13851.14|13851.14|13851.14|13840.79|13840.79|0
1706702100000|2024-01-31 11:55:00|13856.82|13856.82|13855.74|13855.74|13858.24|13858.24|13855.74|13855.74|0
1706702400000|2024-01-31 12:00:00|13854.49|13854.49|13832.12|13832.12|13854.49|13854.49|13832.12|13832.12|0
1706702700000|2024-01-31 12:05:00|13830.87|13830.87|13825.36|13825.36|13833.54|13833.54|13825.36|13825.36|0
1706703000000|2024-01-31 12:10:00|13826.78|13826.78|13829.28|13829.28|13829.28|13829.28|13824.11|13824.11|0
1706703300000|2024-01-31 12:15:00|13832.12|13832.12|13827.03|13827.03|13834.79|13834.79|13827.03|13827.03|0
1706703600000|2024-01-31 12:20:00|13822.77|13822.77|13818.85|13818.85|13824.02|13824.02|13818.68|13818.68|0
1706703900000|2024-01-31 12:25:00|13816.36|13816.36|13827.31|13827.31|13827.31|13827.31|13816.36|13816.36|0
1706704200000|2024-01-31 12:30:00|13824.6|13824.6|13827.61|13827.61|13827.61|13827.61|13823.69|13823.69|0
1706704500000|2024-01-31 12:35:00|13828.86|13828.86|13830.28|13830.28|13830.28|13830.28|13828.86|13828.86|0
1706704800000|2024-01-31 12:40:00|13831.7|13831.7|13839.64|13839.64|13839.64|13839.64|13831.29|13831.29|0
1706705100000|2024-01-31 12:45:00|13839.23|13839.23|13844.24|13844.24|13851.44|13851.44|13838.82|13838.82|0
1706705400000|2024-01-31 12:50:00|13850.62|13850.62|13855.81|13855.81|13855.81|13855.81|13850.62|13850.62|0
1706705700000|2024-01-31 12:55:00|13859.56|13859.56|13863.11|13863.11|13863.11|13863.11|13859.56|13859.56|0
1706706000000|2024-01-31 13:00:00|13864.36|13864.36|13859.15|13859.15|13866.66|13866.66|13859.15|13859.15|0
1706706600000|2024-01-31 13:10:00|13854.15|13854.15|13855.76|13855.76|13860|13860|13851.65|13851.65|0
1706706900000|2024-01-31 13:15:00|13856.67|13856.67|13851.87|13851.87|13856.67|13856.67|13848.32|13848.32|0
1706707200000|2024-01-31 13:20:00|13855.42|13855.42|13859.17|13859.17|13859.17|13859.17|13855.42|13855.42|0
1706707500000|2024-01-31 13:25:00|13857.92|13857.92|13847.5|13847.5|13857.92|13857.92|13846.68|13846.68|0
1706707800000|2024-01-31 13:30:00|13848.75|13848.75|13852.87|13852.87|13855.85|13855.85|13848.75|13848.75|0
1706708100000|2024-01-31 13:35:00|13851.06|13851.06|13835.02|13835.02|13851.06|13851.06|13831.47|13831.47|0
1706708400000|2024-01-31 13:40:00|13838.57|13838.57|13833.59|13833.59|13838.57|13838.57|13833.59|13833.59|0
1706708700000|2024-01-31 13:45:00|13831.09|13831.09|13826.29|13826.29|13833.59|13833.59|13825.24|13825.24|0
1706709000000|2024-01-31 13:50:00|13822.75|13822.75|13832.95|13832.95|13832.95|13832.95|13820.25|13820.25|0
1706709300000|2024-01-31 13:55:00|13836.5|13836.5|13828.41|13828.41|13836.5|13836.5|13828.41|13828.41|0
1706709600000|2024-01-31 14:00:00|13823.42|13823.42|13814.93|13814.93|13823.42|13823.42|13814.93|13814.93|0
1706709900000|2024-01-31 14:05:00|13813.51|13813.51|13814.76|13814.76|13816.01|13816.01|13810.67|13810.67|0
1706710200000|2024-01-31 14:10:00|13813.34|13813.34|13820.8|13820.8|13820.8|13820.8|13813.33|13813.33|0
1706710500000|2024-01-31 14:15:00|13817.25|13817.25|13828.16|13828.16|13828.16|13828.16|13817.25|13817.25|0
1706710800000|2024-01-31 14:20:00|13825.45|13825.45|13825.45|13825.45|13825.45|13825.45|13821.9|13821.9|0
1706711100000|2024-01-31 14:25:00|13821.9|13821.9|13825.45|13825.45|13825.45|13825.45|13818.15|13818.15|0
1706711400000|2024-01-31 14:30:00|13821.9|13821.9|13824.02|13824.02|13824.02|13824.02|13816.57|13816.57|0
1706711700000|2024-01-31 14:35:00|13822.77|13822.77|13827.44|13827.44|13829.94|13829.94|13819.09|13819.09|0
1706712000000|2024-01-31 14:40:00|13830.99|13830.99|13829.88|13829.88|13840.53|13840.53|13827.58|13827.58|0
1706712300000|2024-01-31 14:45:00|13827.38|13827.38|13807.08|13807.08|13827.38|13827.38|13800.83|13800.83|0
1706712600000|2024-01-31 14:50:00|13808.33|13808.33|13818.83|13818.83|13822.38|13822.38|13807.42|13807.42|0
1706712900000|2024-01-31 14:55:00|13821.33|13821.33|13824.04|13824.04|13843.23|13843.23|13816.94|13816.94|0
1706713200000|2024-01-31 15:00:00|13816.94|13816.94|13811.38|13811.38|13829.74|13829.74|13809.08|13809.08|0
1706713500000|2024-01-31 15:05:00|13813.88|13813.88|13815.13|13815.13|13818.68|13818.68|13803.4|13803.4|0
1706713800000|2024-01-31 15:10:00|13810.16|13810.16|13811.38|13811.38|13811.38|13811.38|13802.49|13802.49|0
1706714100000|2024-01-31 15:15:00|13807.83|13807.83|13809.9|13809.9|13817.2|13817.2|13802.38|13802.38|0
1706714400000|2024-01-31 15:20:00|13809.08|13809.08|13809.93|13809.93|13812.63|13812.63|13806.38|13806.38|0
1706714700000|2024-01-31 15:25:00|13813.48|13813.48|13828.2|13828.2|13828.2|13828.2|13813.48|13813.48|0
1706715000000|2024-01-31 15:30:00|13829.45|13829.45|13838.16|13838.16|13841.9|13841.9|13829.45|13829.45|0
1706715300000|2024-01-31 15:35:00|13835.66|13835.66|13828.78|13828.78|13835.66|13835.66|13826.55|13826.55|0
1706715600000|2024-01-31 15:40:00|13826.29|13826.29|13820.88|13820.88|13826.29|13826.29|13820.88|13820.88|0
1706715900000|2024-01-31 15:45:00|13817.33|13817.33|13806.42|13806.42|13817.33|13817.33|13806.42|13806.42|0
1706716200000|2024-01-31 15:50:00|13805.51|13805.51|13799.05|13799.05|13805.51|13805.51|13799.05|13799.05|0
1706716500000|2024-01-31 15:55:00|13800.3|13800.3|13793.56|13793.56|13809.21|13809.21|13786.27|13786.27|0
1706716800000|2024-01-31 16:00:00|13792.31|13792.31|13811.36|13811.36|13811.36|13811.36|13792.31|13792.31|0
1706717100000|2024-01-31 16:05:00|13812.26|13812.26|13820.38|13820.38|13820.38|13820.38|13812.26|13812.26|0
1706717400000|2024-01-31 16:10:00|13819.48|13819.48|13813.43|13813.43|13820.38|13820.38|13813.09|13813.09|0
1706717700000|2024-01-31 16:15:00|13812.53|13812.53|13809.21|13809.21|13823.72|13823.72|13809.21|13809.21|0
1706718000000|2024-01-31 16:20:00|13807.96|13807.96|13805.74|13805.74|13812.76|13812.76|13805.74|13805.74|0
1706718300000|2024-01-31 16:25:00|13809.29|13809.29|13803.22|13803.22|13809.29|13809.29|13797.21|13797.21|0
1706775300000|2024-02-01 08:15:00|13711.42|13711.42|13721.47|13721.47|13721.88|13721.88|13693.31|13693.31|0
1706775600000|2024-02-01 08:20:00|13737.09|13737.09|13747.99|13747.99|13753.67|13753.67|13735.67|13735.67|0
1706775900000|2024-02-01 08:25:00|13749.41|13749.41|13763.84|13763.84|13766.85|13766.85|13747.99|13747.99|0
1706776200000|2024-02-01 08:30:00|13761.34|13761.34|13773.77|13773.77|13780.36|13780.36|13761.34|13761.34|0
1706776500000|2024-02-01 08:35:00|13775.19|13775.19|13786.21|13786.21|13786.21|13786.21|13772.69|13772.69|0
1706776800000|2024-02-01 08:40:00|13787.46|13787.46|13790.13|13790.13|13794.39|13794.39|13775.19|13775.19|0
1706777100000|2024-02-01 08:45:00|13788.71|13788.71|13780.19|13780.19|13788.71|13788.71|13776.44|13776.44|0
1706777400000|2024-02-01 08:50:00|13787.29|13787.29|13765.26|13765.26|13788.54|13788.54|13765.26|13765.26|0
1706777700000|2024-02-01 08:55:00|13764.01|13764.01|13785.11|13785.11|13785.11|13785.11|13758.33|13758.33|0
1706778000000|2024-02-01 09:00:00|13768.83|13768.83|13756.35|13756.35|13774.16|13774.16|13756.35|13756.35|0
1706778300000|2024-02-01 09:05:00|13753.51|13753.51|13747.43|13747.43|13753.51|13753.51|13746.01|13746.01|0
1706778600000|2024-02-01 09:10:00|13748.68|13748.68|13755.78|13755.78|13765.2|13765.2|13748.68|13748.68|0
1706778900000|2024-02-01 09:15:00|13757.03|13757.03|13758.27|13758.27|13759.52|13759.52|13755.78|13755.78|0
1706779200000|2024-02-01 09:20:00|13755.44|13755.44|13758.27|13758.27|13758.27|13758.27|13755.44|13755.44|0
1706779500000|2024-02-01 09:25:00|13755.78|13755.78|13762.7|13762.7|13765.37|13765.37|13752.94|13752.94|0
1706779800000|2024-02-01 09:30:00|13763.95|13763.95|13766.62|13766.62|13768.04|13768.04|13763.95|13763.95|0
1706780100000|2024-02-01 09:35:00|13770.32|13770.32|13765.6|13765.6|13770.32|13770.32|13761.34|13761.34|0
1706780400000|2024-02-01 09:40:00|13764.35|13764.35|13779.79|13779.79|13779.79|13779.79|13760.26|13760.26|0
1706780700000|2024-02-01 09:45:00|13776.95|13776.95|13795.4|13795.4|13795.4|13795.4|13776.95|13776.95|0
1706781000000|2024-02-01 09:50:00|13798.12|13798.12|13802.98|13802.98|13804.79|13804.79|13797.63|13797.63|0
1706781300000|2024-02-01 09:55:00|13806.53|13806.53|13816.34|13816.34|13816.34|13816.34|13805.28|13805.28|0
1706781600000|2024-02-01 10:00:00|13815.09|13815.09|13822.6|13822.6|13822.6|13822.6|13814.25|13814.25|0
1706781900000|2024-02-01 10:05:00|13823.85|13823.85|13827.4|13827.4|13832.2|13832.2|13823.85|13823.85|0
1706782200000|2024-02-01 10:10:00|13826.15|13826.15|13835.74|13835.74|13838.04|13838.04|13826.15|13826.15|0
1706782500000|2024-02-01 10:15:00|13834.49|13834.49|13823.65|13823.65|13834.49|13834.49|13823.65|13823.65|0
1706782800000|2024-02-01 10:20:00|13821.15|13821.15|13821.15|13821.15|13821.15|13821.15|13821.15|13821.15|0
1706783100000|2024-02-01 10:25:00|13822.4|13822.4|13825.75|13825.75|13829.5|13829.5|13822.4|13822.4|0
1706783400000|2024-02-01 10:30:00|13829.5|13829.5|13816.35|13816.35|13829.5|13829.5|13816.35|13816.35|0
1706783700000|2024-02-01 10:35:00|13815.1|13815.1|13807.8|13807.8|13815.1|13815.1|13807.8|13807.8|0
1706784000000|2024-02-01 10:40:00|13806.55|13806.55|13812.4|13812.4|13813.65|13813.65|13806.55|13806.55|0
1706784300000|2024-02-01 10:45:00|13808.85|13808.85|13818.45|13818.45|13818.45|13818.45|13804.06|13804.06|0
1706784600000|2024-02-01 10:50:00|13814.9|13814.9|13822|13822|13822|13822|13814.9|13814.9|0
1706784900000|2024-02-01 10:55:00|13820.75|13820.75|13814.9|13814.9|13822|13822|13814.9|13814.9|0
1706785200000|2024-02-01 11:00:00|13818.45|13818.45|13827|13827|13827|13827|13818.45|13818.45|0
1706785500000|2024-02-01 11:05:00|13830.55|13830.55|13829.3|13829.3|13830.55|13830.55|13829.3|13829.3|0
1706785800000|2024-02-01 11:10:00|13825.75|13825.75|13808.23|13808.23|13825.75|13825.75|13808.23|13808.23|0
1706786100000|2024-02-01 11:15:00|13805.73|13805.73|13812.82|13812.82|13814.07|13814.07|13805.73|13805.73|0
1706786400000|2024-02-01 11:20:00|13816.37|13816.37|13819.92|13819.92|13819.92|13819.92|13816.37|13816.37|0
1706786700000|2024-02-01 11:25:00|13823.47|13823.47|13823.47|13823.47|13824.72|13824.72|13823.47|13823.47|0
1706787000000|2024-02-01 11:30:00|13816.37|13816.37|13811.92|13811.92|13816.72|13816.72|13807.47|13807.47|0
1706787300000|2024-02-01 11:35:00|13815.47|13815.47|13817.97|13817.97|13821.52|13821.52|13815.47|13815.47|0
1706787600000|2024-02-01 11:40:00|13816.72|13816.72|13821.93|13821.93|13821.93|13821.93|13813.17|13813.17|0
1706787900000|2024-02-01 11:45:00|13818.38|13818.38|13832.78|13832.78|13832.78|13832.78|13815.88|13815.88|0
1706788200000|2024-02-01 11:50:00|13837.77|13837.77|13853.42|13853.42|13853.42|13853.42|13836.52|13836.52|0
1706788500000|2024-02-01 11:55:00|13852.17|13852.17|13847.58|13847.58|13855.72|13855.72|13847.58|13847.58|0
1706788800000|2024-02-01 12:00:00|13849.39|13849.39|13831.58|13831.58|13850.64|13850.64|13820.73|13820.73|0
1706789100000|2024-02-01 12:05:00|13830.33|13830.33|13837.84|13837.84|13839.09|13839.09|13830.33|13830.33|0
1706789400000|2024-02-01 12:10:00|13836.59|13836.59|13811.55|13811.55|13836.59|13836.59|13811.55|13811.55|0
1706789700000|2024-02-01 12:15:00|13808.83|13808.83|13818.99|13818.99|13820.24|13820.24|13808.83|13808.83|0
1706790000000|2024-02-01 12:20:00|13822.74|13822.74|13820.24|13820.24|13822.74|13822.74|13816.69|13816.69|0
1706790300000|2024-02-01 12:25:00|13821.49|13821.49|13820.24|13820.24|13823.99|13823.99|13816.69|13816.69|0
1706790600000|2024-02-01 12:30:00|13821.49|13821.49|13832.33|13832.33|13833.58|13833.58|13821.49|13821.49|0
1706790900000|2024-02-01 12:35:00|13831.08|13831.08|13845.79|13845.79|13847.29|13847.29|13831.08|13831.08|0
1706791200000|2024-02-01 12:40:00|13844.15|13844.15|13844.15|13844.15|13844.15|13844.15|13839.35|13839.35|0
1706791500000|2024-02-01 12:45:00|13847.7|13847.7|13830.33|13830.33|13847.7|13847.7|13829.92|13829.92|0
1706791800000|2024-02-01 12:50:00|13833.88|13833.88|13841.17|13841.17|13841.17|13841.17|13833.88|13833.88|0
1706792100000|2024-02-01 12:55:00|13842.42|13842.42|13837.63|13837.63|13844.92|13844.92|13829.28|13829.28|0
1706792400000|2024-02-01 13:00:00|13836.38|13836.38|13822.18|13822.18|13836.38|13836.38|13822.18|13822.18|0
1706792700000|2024-02-01 13:05:00|13825.73|13825.73|13819.93|13819.93|13825.73|13825.73|13818.68|13818.68|0
1706793000000|2024-02-01 13:10:00|13822.43|13822.43|13820.98|13820.98|13824.73|13824.73|13820.98|13820.98|0
1706793300000|2024-02-01 13:15:00|13819.73|13819.73|13822.23|13822.23|13822.23|13822.23|13815.13|13815.13|0
1706793600000|2024-02-01 13:20:00|13818.68|13818.68|13818.68|13818.68|13818.68|13818.68|13818.68|13818.68|0
1706793900000|2024-02-01 13:25:00|13825.78|13825.78|13837.87|13837.87|13837.87|13837.87|13825.78|13825.78|0
1706794200000|2024-02-01 13:30:00|13836.62|13836.62|13825.22|13825.22|13836.62|13836.62|13822.72|13822.72|0
1706794500000|2024-02-01 13:35:00|13826.47|13826.47|13834.47|13834.47|13834.47|13834.47|13826.47|13826.47|0
1706794800000|2024-02-01 13:40:00|13833.22|13833.22|13830.58|13830.58|13833.22|13833.22|13828.42|13828.42|0
1706795100000|2024-02-01 13:45:00|13831.83|13831.83|13837.87|13837.87|13837.87|13837.87|13831.83|13831.83|0
1706795400000|2024-02-01 13:50:00|13839.12|13839.12|13853.92|13853.92|13853.92|13853.92|13839.12|13839.12|0
1706795700000|2024-02-01 13:55:00|13855.73|13855.73|13859.87|13859.87|13859.87|13859.87|13855.73|13855.73|0
1706796000000|2024-02-01 14:00:00|13861.12|13861.12|13866.76|13866.76|13871.76|13871.76|13861.12|13861.12|0
1706796300000|2024-02-01 14:05:00|13864.26|13864.26|13864.12|13864.12|13864.26|13864.26|13854.45|13854.45|0
1706796600000|2024-02-01 14:10:00|13865.93|13865.93|13865.71|13865.71|13865.93|13865.93|13857.17|13857.17|0
1706796900000|2024-02-01 14:15:00|13862.17|13862.17|13870.37|13870.37|13873.92|13873.92|13862.17|13862.17|0
1706797200000|2024-02-01 14:20:00|13869.12|13869.12|13855.77|13855.77|13869.12|13869.12|13855.77|13855.77|0
1706797500000|2024-02-01 14:25:00|13856.18|13856.18|13852.04|13852.04|13856.18|13856.18|13850.79|13850.79|0
1706797800000|2024-02-01 14:30:00|13848.49|13848.49|13851.39|13851.39|13852.24|13852.24|13836.8|13836.8|0
1706798100000|2024-02-01 14:35:00|13853.89|13853.89|13849.09|13849.09|13857.44|13857.44|13849.09|13849.09|0
1706798400000|2024-02-01 14:40:00|13845.55|13845.55|13878.17|13878.17|13881.72|13881.72|13845.55|13845.55|0
1706798700000|2024-02-01 14:45:00|13879.42|13879.42|13858.42|13858.42|13889.02|13889.02|13858.42|13858.42|0
1706799000000|2024-02-01 14:50:00|13860.92|13860.92|13850.22|13850.22|13865.72|13865.72|13850.22|13850.22|0
1706799300000|2024-02-01 14:55:00|13846.67|13846.67|13834.63|13834.63|13850.22|13850.22|13834.63|13834.63|0
1706799600000|2024-02-01 15:00:00|13828.58|13828.58|13842.34|13842.34|13844.64|13844.64|13821.14|13821.14|0
1706799900000|2024-02-01 15:05:00|13840.53|13840.53|13857.92|13857.92|13862.71|13862.71|13838.72|13838.72|0
1706800200000|2024-02-01 15:10:00|13852.92|13852.92|13846.87|13846.87|13856.47|13856.47|13842.07|13842.07|0
1706800500000|2024-02-01 15:15:00|13850.15|13850.15|13847.65|13847.65|13856.2|13856.2|13847.65|13847.65|0
1706800800000|2024-02-01 15:20:00|13846.75|13846.75|13832.56|13832.56|13846.75|13846.75|13832.56|13832.56|0
1706801100000|2024-02-01 15:25:00|13836.1|13836.1|13846.75|13846.75|13846.75|13846.75|13836.1|13836.1|0
1706801400000|2024-02-01 15:30:00|13845.85|13845.85|13812.11|13812.11|13845.85|13845.85|13812.11|13812.11|0
1706801700000|2024-02-01 15:35:00|13813.36|13813.36|13823.37|13823.37|13823.37|13823.37|13813.36|13813.36|0
1706802000000|2024-02-01 15:40:00|13830.47|13830.47|13821.92|13821.92|13831.72|13831.72|13821.92|13821.92|0
1706802300000|2024-02-01 15:45:00|13814.82|13814.82|13813.44|13813.44|13819.62|13819.62|13813.44|13813.44|0
1706802600000|2024-02-01 15:50:00|13815.08|13815.08|13805.7|13805.7|13816.13|13816.13|13803.2|13803.2|0
1706802900000|2024-02-01 15:55:00|13809.25|13809.25|13798|13798|13812.8|13812.8|13798|13798|0
1706803200000|2024-02-01 16:00:00|13796.75|13796.75|13787.7|13787.7|13802.8|13802.8|13783.95|13783.95|0
1706803500000|2024-02-01 16:05:00|13786.45|13786.45|13777.36|13777.36|13790|13790|13777.36|13777.36|0
1706803800000|2024-02-01 16:10:00|13778.61|13778.61|13767.01|13767.01|13779.86|13779.86|13767.01|13767.01|0
1706804100000|2024-02-01 16:15:00|13774.5|13774.5|13780.01|13780.01|13782.51|13782.51|13770.76|13770.76|0
1706804400000|2024-02-01 16:20:00|13781.26|13781.26|13780.42|13780.42|13781.67|13781.67|13777.1|13777.1|0
1706804700000|2024-02-01 16:25:00|13780.83|13780.83|13772.09|13772.09|13784.23|13784.23|13772.09|13772.09|0
1706861700000|2024-02-02 08:15:00|13877.67|13877.67|13842.67|13842.67|13877.67|13877.67|13840.18|13840.18|0
1706862000000|2024-02-02 08:20:00|13835.58|13835.58|13825.6|13825.6|13836.83|13836.83|13822.15|13822.15|0
1706862300000|2024-02-02 08:25:00|13822.73|13822.73|13795.8|13795.8|13822.73|13822.73|13793.3|13793.3|0
1706862600000|2024-02-02 08:30:00|13794.55|13794.55|13825.15|13825.15|13828.89|13828.89|13794.55|13794.55|0
1706862900000|2024-02-02 08:35:00|13810.95|13810.95|13808.65|13808.65|13810.95|13810.95|13800.11|13800.11|0
1706863200000|2024-02-02 08:40:00|13807.4|13807.4|13813.25|13813.25|13813.25|13813.25|13801.35|13801.35|0
1706863500000|2024-02-02 08:45:00|13809.7|13809.7|13821.39|13821.39|13821.39|13821.39|13808.45|13808.45|0
1706863800000|2024-02-02 08:50:00|13823.89|13823.89|13839.54|13839.54|13839.54|13839.54|13823.89|13823.89|0
1706864100000|2024-02-02 08:55:00|13837.04|13837.04|13831.87|13831.87|13837.04|13837.04|13831.87|13831.87|0
1706864400000|2024-02-02 09:00:00|13835.61|13835.61|13845.19|13845.19|13845.19|13845.19|13831.87|13831.87|0
1706864700000|2024-02-02 09:05:00|13848.94|13848.94|13862.89|13862.89|13862.89|13862.89|13846|13846|0
1706865000000|2024-02-02 09:10:00|13860.39|13860.39|13875.2|13875.2|13886.04|13886.04|13860.39|13860.39|0
1706865300000|2024-02-02 09:15:00|13878.75|13878.75|13890.8|13890.8|13894.35|13894.35|13878.75|13878.75|0
1706865600000|2024-02-02 09:20:00|13887.26|13887.26|13884.96|13884.96|13888.71|13888.71|13883.71|13883.71|0
1706865900000|2024-02-02 09:25:00|13884.05|13884.05|13889.9|13889.9|13891.15|13891.15|13884.05|13884.05|0
1706866200000|2024-02-02 09:30:00|13891.15|13891.15|13867.16|13867.16|13891.15|13891.15|13863.61|13863.61|0
1706866500000|2024-02-02 09:35:00|13869.66|13869.66|13863.61|13863.61|13869.66|13869.66|13860.06|13860.06|0
1706866800000|2024-02-02 09:40:00|13862.36|13862.36|13860.68|13860.68|13862.36|13862.36|13856.31|13856.31|0
1706867100000|2024-02-02 09:45:00|13861.93|13861.93|13876.13|13876.13|13877.38|13877.38|13861.93|13861.93|0
1706867400000|2024-02-02 09:50:00|13873.63|13873.63|13869.03|13869.03|13874.88|13874.88|13869.03|13869.03|0
1706867700000|2024-02-02 09:55:00|13871.08|13871.08|13876.08|13876.08|13876.08|13876.08|13871.08|13871.08|0
1706868000000|2024-02-02 10:00:00|13874.83|13874.83|13890.27|13890.27|13890.27|13890.27|13874.83|13874.83|0
1706868300000|2024-02-02 10:05:00|13886.73|13886.73|13883.18|13883.18|13886.73|13886.73|13883.18|13883.18|0
1706868600000|2024-02-02 10:10:00|13884.43|13884.43|13883.16|13883.16|13886.91|13886.91|13883.16|13883.16|0
1706868900000|2024-02-02 10:15:00|13881.91|13881.91|13885.66|13885.66|13885.66|13885.66|13880.66|13880.66|0
1706869200000|2024-02-02 10:20:00|13888.16|13888.16|13872.51|13872.51|13888.16|13888.16|13872.51|13872.51|0
1706869500000|2024-02-02 10:25:00|13870.46|13870.46|13873.44|13873.44|13873.44|13873.44|13869.23|13869.23|0
1706869800000|2024-02-02 10:30:00|13870.94|13870.94|13868.21|13868.21|13870.94|13870.94|13864.89|13864.89|0
1706870100000|2024-02-02 10:35:00|13871.76|13871.76|13873.01|13873.01|13874.26|13874.26|13871.76|13871.76|0
1706870400000|2024-02-02 10:40:00|13871.2|13871.2|13854.51|13854.51|13871.2|13871.2|13854.51|13854.51|0
1706870700000|2024-02-02 10:45:00|13853.26|13853.26|13847.41|13847.41|13853.26|13853.26|13842.41|13842.41|0
1706871000000|2024-02-02 10:50:00|13846.16|13846.16|13841.36|13841.36|13846.16|13846.16|13841.36|13841.36|0
1706871300000|2024-02-02 10:55:00|13842.18|13842.18|13835.84|13835.84|13844.25|13844.25|13834.59|13834.59|0
1706871600000|2024-02-02 11:00:00|13837.09|13837.09|13841.89|13841.89|13841.89|13841.89|13835.84|13835.84|0
1706871900000|2024-02-02 11:05:00|13845.43|13845.43|13849.18|13849.18|13852.73|13852.73|13845.43|13845.43|0
1706872200000|2024-02-02 11:10:00|13848.36|13848.36|13862.96|13862.96|13862.96|13862.96|13848.36|13848.36|0
1706872500000|2024-02-02 11:15:00|13864.21|13864.21|13865.66|13865.66|13866.71|13866.71|13859.41|13859.41|0
1706872800000|2024-02-02 11:20:00|13869.21|13869.21|13872.75|13872.75|13872.75|13872.75|13869.21|13869.21|0
1706873100000|2024-02-02 11:25:00|13867.96|13867.96|13870.21|13870.21|13871.03|13871.03|13866.91|13866.91|0
1706873400000|2024-02-02 11:30:00|13873.76|13873.76|13865.41|13865.41|13873.76|13873.76|13864.16|13864.16|0
1706873700000|2024-02-02 11:35:00|13868.96|13868.96|13862.91|13862.91|13868.96|13868.96|13862.91|13862.91|0
1706874000000|2024-02-02 11:40:00|13859.36|13859.36|13872.71|13872.71|13872.71|13872.71|13859.36|13859.36|0
1706874300000|2024-02-02 11:45:00|13876.26|13876.26|13878.76|13878.76|13878.76|13878.76|13875.01|13875.01|0
1706874600000|2024-02-02 11:50:00|13882.3|13882.3|13877.51|13877.51|13882.3|13882.3|13877.51|13877.51|0
1706874900000|2024-02-02 11:55:00|13881.05|13881.05|13882.7|13882.7|13882.7|13882.7|13881.05|13881.05|0
1706875200000|2024-02-02 12:00:00|13893.34|13893.34|13894.13|13894.13|13898.34|13898.34|13889.99|13889.99|0
1706875500000|2024-02-02 12:05:00|13891.64|13891.64|13893.93|13893.93|13893.93|13893.93|13887.89|13887.89|0
1706875800000|2024-02-02 12:10:00|13890.39|13890.39|13892.88|13892.88|13894.53|13894.53|13890.39|13890.39|0
1706876100000|2024-02-02 12:15:00|13891.64|13891.64|13903.73|13903.73|13903.73|13903.73|13891.64|13891.64|0
1706876400000|2024-02-02 12:20:00|13906.23|13906.23|13908.33|13908.33|13913.33|13913.33|13906.23|13906.23|0
1706876700000|2024-02-02 12:25:00|13909.56|13909.56|13910.61|13910.61|13910.61|13910.61|13905.81|13905.81|0
1706877000000|2024-02-02 12:30:00|13909.36|13909.36|13917.86|13917.86|13918.88|13918.88|13909.36|13909.36|0
1706877300000|2024-02-02 12:35:00|13915.36|13915.36|13913.26|13913.26|13915.36|13915.36|13904.72|13904.72|0
1706877600000|2024-02-02 12:40:00|13912.01|13912.01|13913.26|13913.26|13913.26|13913.26|13912.01|13912.01|0
1706877900000|2024-02-02 12:45:00|13915.76|13915.76|13908.6|13908.6|13915.76|13915.76|13908.6|13908.6|0
1706878200000|2024-02-02 12:50:00|13909.85|13909.85|13909.85|13909.85|13909.85|13909.85|13909.85|13909.85|0
1706878500000|2024-02-02 12:55:00|13907.35|13907.35|13912.36|13912.36|13913.61|13913.61|13907.35|13907.35|0
1706878800000|2024-02-02 13:00:00|13911.11|13911.11|13918.8|13918.8|13918.8|13918.8|13911.11|13911.11|0
1706879100000|2024-02-02 13:05:00|13920.05|13920.05|13915.05|13915.05|13920.05|13920.05|13915.05|13915.05|0
1706879400000|2024-02-02 13:10:00|13911.5|13911.5|13904.04|13904.04|13911.5|13911.5|13904.04|13904.04|0
1706879700000|2024-02-02 13:15:00|13902.79|13902.79|13886.03|13886.03|13902.79|13902.79|13886.03|13886.03|0
1706880000000|2024-02-02 13:20:00|13878.93|13878.93|13870.79|13870.79|13878.93|13878.93|13867.04|13867.04|0
1706880300000|2024-02-02 13:25:00|13872.04|13872.04|13861.04|13861.04|13872.94|13872.94|13859.79|13859.79|0
1706880600000|2024-02-02 13:30:00|13858.55|13858.55|13800.81|13800.81|13858.55|13858.55|13797.46|13797.46|0
1706880900000|2024-02-02 13:35:00|13804.56|13804.56|13788.54|13788.54|13804.56|13804.56|13772.49|13772.49|0
1706881200000|2024-02-02 13:40:00|13785|13785|13814.61|13814.61|13814.61|13814.61|13785|13785|0
1706881500000|2024-02-02 13:45:00|13813.36|13813.36|13792.65|13792.65|13813.36|13813.36|13792.65|13792.65|0
1706881800000|2024-02-02 13:50:00|13789.1|13789.1|13786.19|13786.19|13793.9|13793.9|13784.94|13784.94|0
1706882100000|2024-02-02 13:55:00|13788.69|13788.69|13773.88|13773.88|13788.69|13788.69|13771.21|13771.21|0
1706882400000|2024-02-02 14:00:00|13775.13|13775.13|13773.78|13773.78|13777.63|13777.63|13765.77|13765.77|0
1706882700000|2024-02-02 14:05:00|13775.03|13775.03|13784.66|13784.66|13789.65|13789.65|13775.03|13775.03|0
1706883000000|2024-02-02 14:10:00|13783.24|13783.24|13788.41|13788.41|13788.41|13788.41|13783.24|13783.24|0
1706883300000|2024-02-02 14:15:00|13787.16|13787.16|13782.96|13782.96|13795.67|13795.67|13780.74|13780.74|0
1706883600000|2024-02-02 14:20:00|13783.37|13783.37|13774.63|13774.63|13783.37|13783.37|13774.12|13774.12|0
1706883900000|2024-02-02 14:25:00|13773.38|13773.38|13776.04|13776.04|13777.12|13777.12|13771.79|13771.79|0
1706884200000|2024-02-02 14:30:00|13774.63|13774.63|13733.97|13733.97|13774.63|13774.63|13733.56|13733.56|0
1706884500000|2024-02-02 14:35:00|13732.16|13732.16|13740.11|13740.11|13741.19|13741.19|13725.91|13725.91|0
1706884800000|2024-02-02 14:40:00|13737.27|13737.27|13748.25|13748.25|13748.25|13748.25|13728.08|13728.08|0
1706885100000|2024-02-02 14:45:00|13751.09|13751.09|13750.4|13750.4|13757.9|13757.9|13750.4|13750.4|0
1706885400000|2024-02-02 14:50:00|13749.15|13749.15|13735.19|13735.19|13749.15|13749.15|13731.1|13731.1|0
1706885700000|2024-02-02 14:55:00|13737.69|13737.69|13781.24|13781.24|13781.24|13781.24|13736.44|13736.44|0
1706886000000|2024-02-02 15:00:00|13782.49|13782.49|13785.9|13785.9|13785.9|13785.9|13760.63|13760.63|0
1706886300000|2024-02-02 15:05:00|13782.36|13782.36|13774.65|13774.65|13784.65|13784.65|13767.59|13767.59|0
1706886600000|2024-02-02 15:10:00|13773.4|13773.4|13767.17|13767.17|13774.38|13774.38|13760.41|13760.41|0
1706886900000|2024-02-02 15:15:00|13769.67|13769.67|13764.74|13764.74|13769.67|13769.67|13761.49|13761.49|0
1706887200000|2024-02-02 15:20:00|13767.24|13767.24|13778.97|13778.97|13780.22|13780.22|13764.57|13764.57|0
1706887500000|2024-02-02 15:25:00|13775.42|13775.42|13789.22|13789.22|13789.22|13789.22|13775.42|13775.42|0
1706887800000|2024-02-02 15:30:00|13792.77|13792.77|13769.33|13769.33|13796.5|13796.5|13769.33|13769.33|0
1706888100000|2024-02-02 15:35:00|13767.91|13767.91|13760.51|13760.51|13769.16|13769.16|13753.54|13753.54|0
1706888400000|2024-02-02 15:40:00|13761.76|13761.76|13783.62|13783.62|13783.62|13783.62|13760.51|13760.51|0
1706888700000|2024-02-02 15:45:00|13786.12|13786.12|13775.1|13775.1|13786.12|13786.12|13775.1|13775.1|0
1706889000000|2024-02-02 15:50:00|13774.19|13774.19|13776.86|13776.86|13776.86|13776.86|13767.1|13767.1|0
1706889300000|2024-02-02 15:55:00|13780.41|13780.41|13774.19|13774.19|13783.96|13783.96|13772.78|13772.78|0
1706889600000|2024-02-02 16:00:00|13772.78|13772.78|13754.58|13754.58|13772.78|13772.78|13753.94|13753.94|0
1706889900000|2024-02-02 16:05:00|13754.41|13754.41|13737.89|13737.89|13754.41|13754.41|13737.89|13737.89|0
1706890200000|2024-02-02 16:10:00|13736.25|13736.25|13733.83|13733.83|13736.33|13736.33|13721.93|13721.93|0
1706890500000|2024-02-02 16:15:00|13732.41|13732.41|13731.81|13731.81|13732.41|13732.41|13727.89|13727.89|0
1706890800000|2024-02-02 16:20:00|13733.23|13733.23|13730.8|13730.8|13738.81|13738.81|13730.8|13730.8|0
1706891100000|2024-02-02 16:25:00|13733.64|13733.64|13739.65|13739.65|13739.65|13739.65|13733.64|13733.64|0
1707120900000|2024-02-05 08:15:00|13706.66|13706.66|13692.47|13692.47|13706.66|13706.66|13692.47|13692.47|0
1707121200000|2024-02-05 08:20:00|13695.31|13695.31|13704.22|13704.22|13704.22|13704.22|13695.31|13695.31|0
1707121500000|2024-02-05 08:25:00|13721.26|13721.26|13721.93|13721.93|13730.68|13730.68|13719.84|13719.84|0
1707121800000|2024-02-05 08:30:00|13720.68|13720.68|13713.42|13713.42|13721.93|13721.93|13710.58|13710.58|0
1707122100000|2024-02-05 08:35:00|13707.74|13707.74|13712.08|13712.08|13718.33|13718.33|13707.74|13707.74|0
1707122400000|2024-02-05 08:40:00|13710.66|13710.66|13711.91|13711.91|13711.91|13711.91|13707.82|13707.82|0
1707122700000|2024-02-05 08:45:00|13713.33|13713.33|13707.65|13707.65|13715.83|13715.83|13707.65|13707.65|0
1707123000000|2024-02-05 08:50:00|13711.91|13711.91|13696.24|13696.24|13711.91|13711.91|13696.24|13696.24|0
1707123300000|2024-02-05 08:55:00|13698.73|13698.73|13694.65|13694.65|13698.73|13698.73|13694.65|13694.65|0
1707123600000|2024-02-05 09:00:00|13697.15|13697.15|13693.4|13693.4|13697.15|13697.15|13692.15|13692.15|0
1707123900000|2024-02-05 09:05:00|13691.98|13691.98|13681.98|13681.98|13691.98|13691.98|13681.98|13681.98|0
1707124200000|2024-02-05 09:10:00|13674.88|13674.88|13666.03|13666.03|13674.88|13674.88|13659.61|13659.61|0
1707124500000|2024-02-05 09:15:00|13667.84|13667.84|13637.75|13637.75|13667.84|13667.84|13637.75|13637.75|0
1707124800000|2024-02-05 09:20:00|13636.5|13636.5|13633.66|13633.66|13640.25|13640.25|13630.82|13630.82|0
1707125100000|2024-02-05 09:25:00|13630.82|13630.82|13636.84|13636.84|13643.26|13643.26|13630.82|13630.82|0
1707125400000|2024-02-05 09:30:00|13634.34|13634.34|13636.84|13636.84|13636.84|13636.84|13634.34|13634.34|0
1707125700000|2024-02-05 09:35:00|13631.16|13631.16|13629.74|13629.74|13631.16|13631.16|13629.74|13629.74|0
1707126000000|2024-02-05 09:40:00|13628.49|13628.49|13626.21|13626.21|13632.97|13632.97|13624.79|13624.79|0
1707126300000|2024-02-05 09:45:00|13627.63|13627.63|13627.91|13627.91|13627.91|13627.91|13614.5|13614.5|0
1707126900000|2024-02-05 09:55:00|13623.65|13623.65|13616.15|13616.15|13630.41|13630.41|13616.15|13616.15|0
1707127200000|2024-02-05 10:00:00|13614.9|13614.9|13623.98|13623.98|13626.65|13626.65|13614.9|13614.9|0
1707127500000|2024-02-05 10:05:00|13625.4|13625.4|13625.96|13625.96|13630.44|13630.44|13623.98|13623.98|0
1707127800000|2024-02-05 10:10:00|13623.12|13623.12|13625.72|13625.72|13626.13|13626.13|13621.87|13621.87|0
1707128100000|2024-02-05 10:15:00|13623.22|13623.22|13624.47|13624.47|13625.72|13625.72|13621.97|13621.97|0
1707128400000|2024-02-05 10:20:00|13627.31|13627.31|13634.65|13634.65|13634.65|13634.65|13627.31|13627.31|0
1707128700000|2024-02-05 10:25:00|13633.42|13633.42|13633.23|13633.23|13634.65|13634.65|13633.23|13633.23|0
1707129000000|2024-02-05 10:30:00|13636.98|13636.98|13642.65|13642.65|13642.65|13642.65|13634.48|13634.48|0
1707129300000|2024-02-05 10:35:00|13640.6|13640.6|13636.72|13636.72|13640.6|13640.6|13635.47|13635.47|0
1707129600000|2024-02-05 10:40:00|13638.14|13638.14|13629.8|13629.8|13638.14|13638.14|13624.12|13624.12|0
1707129900000|2024-02-05 10:45:00|13628.38|13628.38|13619.86|13619.86|13631.05|13631.05|13619.86|13619.86|0
1707130200000|2024-02-05 10:50:00|13616.99|13616.99|13620.24|13620.24|13620.24|13620.24|13607.97|13607.97|0
1707130500000|2024-02-05 10:55:00|13618.99|13618.99|13589.86|13589.86|13618.99|13618.99|13589.86|13589.86|0
1707130800000|2024-02-05 11:00:00|13591.11|13591.11|13579.46|13579.46|13591.11|13591.11|13578.21|13578.21|0
1707131100000|2024-02-05 11:05:00|13578.21|13578.21|13581.68|13581.68|13585.94|13585.94|13578.21|13578.21|0
1707131400000|2024-02-05 11:10:00|13580.26|13580.26|13549.49|13549.49|13580.26|13580.26|13549.49|13549.49|0
1707131700000|2024-02-05 11:15:00|13548.24|13548.24|13566.05|13566.05|13566.05|13566.05|13548.24|13548.24|0
1707132000000|2024-02-05 11:20:00|13567.47|13567.47|13572.73|13572.73|13572.73|13572.73|13567.05|13567.05|0
1707132300000|2024-02-05 11:25:00|13574.15|13574.15|13588.92|13588.92|13588.92|13588.92|13574.15|13574.15|0
1707132600000|2024-02-05 11:30:00|13586.08|13586.08|13588.36|13588.36|13590.17|13590.17|13583.58|13583.58|0
1707132900000|2024-02-05 11:35:00|13592.62|13592.62|13590.52|13590.52|13592.62|13592.62|13584.27|13584.27|0
1707133200000|2024-02-05 11:40:00|13591.77|13591.77|13589.27|13589.27|13594.27|13594.27|13586.77|13586.77|0
1707133500000|2024-02-05 11:45:00|13596.36|13596.36|13597.95|13597.95|13597.95|13597.95|13593.7|13593.7|0
1707133800000|2024-02-05 11:50:00|13599.2|13599.2|13622.41|13622.41|13622.41|13622.41|13599.2|13599.2|0
1707134100000|2024-02-05 11:55:00|13618.16|13618.16|13610.15|13610.15|13618.16|13618.16|13605.89|13605.89|0
1707134400000|2024-02-05 12:00:00|13611.57|13611.57|13616.86|13616.86|13616.86|13616.86|13606.92|13606.92|0
1707134700000|2024-02-05 12:05:00|13618.11|13618.11|13614.02|13614.02|13619.36|13619.36|13614.02|13614.02|0
1707135000000|2024-02-05 12:10:00|13611.18|13611.18|13591.25|13591.25|13611.18|13611.18|13591.25|13591.25|0
1707135300000|2024-02-05 12:15:00|13589.44|13589.44|13586.53|13586.53|13592.28|13592.28|13586.53|13586.53|0
1707135600000|2024-02-05 12:20:00|13587.95|13587.95|13586.7|13586.7|13589.2|13589.2|13586.7|13586.7|0
1707135900000|2024-02-05 12:25:00|13585.28|13585.28|13577.27|13577.27|13585.28|13585.28|13577.27|13577.27|0
1707136200000|2024-02-05 12:30:00|13578.69|13578.69|13582.44|13582.44|13583.69|13583.69|13577.27|13577.27|0
1707136500000|2024-02-05 12:35:00|13585.28|13585.28|13587.78|13587.78|13587.78|13587.78|13585.28|13585.28|0
1707136800000|2024-02-05 12:40:00|13589.03|13589.03|13590.45|13590.45|13590.45|13590.45|13589.03|13589.03|0
1707137100000|2024-02-05 12:45:00|13589.63|13589.63|13589.97|13589.97|13593.88|13593.88|13588.72|13588.72|0
1707137400000|2024-02-05 12:50:00|13588.72|13588.72|13583.04|13583.04|13588.72|13588.72|13581.23|13581.23|0
1707137700000|2024-02-05 12:55:00|13581.79|13581.79|13578.04|13578.04|13581.79|13581.79|13578.04|13578.04|0
1707138000000|2024-02-05 13:00:00|13579.29|13579.29|13581.33|13581.33|13587.3|13587.3|13579.29|13579.29|0
1707138300000|2024-02-05 13:05:00|13585.08|13585.08|13566.97|13566.97|13585.42|13585.42|13566.97|13566.97|0
1707138600000|2024-02-05 13:10:00|13563.22|13563.22|13548.07|13548.07|13564.47|13564.47|13548.07|13548.07|0
1707138900000|2024-02-05 13:15:00|13542.39|13542.39|13543.81|13543.81|13545.06|13545.06|13542.39|13542.39|0
1707139200000|2024-02-05 13:20:00|13545.06|13545.06|13535.03|13535.03|13545.06|13545.06|13532.88|13532.88|0
1707139500000|2024-02-05 13:25:00|13536.26|13536.26|13525.42|13525.42|13537.9|13537.9|13525.42|13525.42|0
1707139800000|2024-02-05 13:30:00|13524.17|13524.17|13519.4|13519.4|13524.17|13524.17|13511.39|13511.39|0
1707140100000|2024-02-05 13:35:00|13524.4|13524.4|13512.26|13512.26|13524.4|13524.4|13512.26|13512.26|0
1707140400000|2024-02-05 13:40:00|13513.51|13513.51|13514.02|13514.02|13515.27|13515.27|13508.51|13508.51|0
1707140700000|2024-02-05 13:45:00|13511.18|13511.18|13508.51|13508.51|13511.18|13511.18|13507.26|13507.26|0
1707141000000|2024-02-05 13:50:00|13505.67|13505.67|13508.34|13508.34|13508.34|13508.34|13500.16|13500.16|0
1707141300000|2024-02-05 13:55:00|13505.63|13505.63|13506.19|13506.19|13508.69|13508.69|13504.94|13504.94|0
1707141600000|2024-02-05 14:00:00|13507.61|13507.61|13508.26|13508.26|13511.53|13511.53|13502.1|13502.1|0
1707141900000|2024-02-05 14:05:00|13509.17|13509.17|13517.17|13517.17|13517.17|13517.17|13509.17|13509.17|0
1707142200000|2024-02-05 14:10:00|13518.42|13518.42|13526.08|13526.08|13532.83|13532.83|13517.34|13517.34|0
1707142500000|2024-02-05 14:15:00|13531.08|13531.08|13536.41|13536.41|13536.41|13536.41|13531.08|13531.08|0
1707142800000|2024-02-05 14:20:00|13537.66|13537.66|13528.59|13528.59|13537.66|13537.66|13526.94|13526.94|0
1707143100000|2024-02-05 14:25:00|13527.68|13527.68|13532.33|13532.33|13532.33|13532.33|13527.68|13527.68|0
1707143400000|2024-02-05 14:30:00|13530.91|13530.91|13521.31|13521.31|13532.74|13532.74|13521.31|13521.31|0
1707143700000|2024-02-05 14:35:00|13520.06|13520.06|13498.19|13498.19|13520.06|13520.06|13498.19|13498.19|0
1707144000000|2024-02-05 14:40:00|13499.44|13499.44|13489.63|13489.63|13506.53|13506.53|13481.77|13481.77|0
1707144300000|2024-02-05 14:45:00|13492.13|13492.13|13498.68|13498.68|13505.94|13505.94|13488.38|13488.38|0
1707144600000|2024-02-05 14:50:00|13494.93|13494.93|13498.28|13498.28|13498.68|13498.68|13483.69|13483.69|0
1707144900000|2024-02-05 14:55:00|13499.53|13499.53|13483.81|13483.81|13499.53|13499.53|13483.81|13483.81|0
1707145200000|2024-02-05 15:00:00|13482.39|13482.39|13439.77|13439.77|13482.56|13482.56|13439.77|13439.77|0
1707145500000|2024-02-05 15:05:00|13441.19|13441.19|13426.04|13426.04|13441.19|13441.19|13422.46|13422.46|0
1707145800000|2024-02-05 15:10:00|13428.87|13428.87|13433.9|13433.9|13439.89|13439.89|13428.74|13428.74|0
1707146100000|2024-02-05 15:15:00|13434.31|13434.31|13416|13416|13434.31|13434.31|13411.84|13411.84|0
1707146400000|2024-02-05 15:20:00|13416.17|13416.17|13406.01|13406.01|13416.17|13416.17|13402.27|13402.27|0
1707146700000|2024-02-05 15:25:00|13407.43|13407.43|13417.02|13417.02|13417.02|13417.02|13407.43|13407.43|0
1707147000000|2024-02-05 15:30:00|13418.27|13418.27|13444.64|13444.64|13444.64|13444.64|13418.27|13418.27|0
1707147300000|2024-02-05 15:35:00|13445.89|13445.89|13439.43|13439.43|13448.73|13448.73|13439.43|13439.43|0
1707147600000|2024-02-05 15:40:00|13437.56|13437.56|13424.29|13424.29|13437.56|13437.56|13424.29|13424.29|0
1707147900000|2024-02-05 15:45:00|13422.48|13422.48|13436.36|13436.36|13439.02|13439.02|13419.64|13419.64|0
1707148200000|2024-02-05 15:50:00|13435.12|13435.12|13436.35|13436.35|13438.42|13438.42|13432.23|13432.23|0
1707148500000|2024-02-05 15:55:00|13437.6|13437.6|13438.77|13438.77|13441.26|13441.26|13436.61|13436.61|0
1707148800000|2024-02-05 16:00:00|13440.02|13440.02|13441.1|13441.1|13444.11|13444.11|13438.6|13438.6|0
1707149100000|2024-02-05 16:05:00|13442.35|13442.35|13432.53|13432.53|13446.09|13446.09|13432.53|13432.53|0
1707149400000|2024-02-05 16:10:00|13433.78|13433.78|13426.01|13426.01|13433.78|13433.78|13420.37|13420.37|0
1707149700000|2024-02-05 16:15:00|13427.26|13427.26|13442.19|13442.19|13443.61|13443.61|13427.26|13427.26|0
1707150000000|2024-02-05 16:20:00|13440.94|13440.94|13428.56|13428.56|13440.94|13440.94|13428.56|13428.56|0
1707150300000|2024-02-05 16:25:00|13429.81|13429.81|13418.69|13418.69|13436.23|13436.23|13417.44|13417.44|0
1707207300000|2024-02-06 08:15:00|13518.1|13518.1|13495.03|13495.03|13526.62|13526.62|13495.03|13495.03|0
1707207600000|2024-02-06 08:20:00|13493.61|13493.61|13497.53|13497.53|13504.45|13504.45|13493.61|13493.61|0
1707207900000|2024-02-06 08:25:00|13502.52|13502.52|13514.13|13514.13|13514.13|13514.13|13500.03|13500.03|0
1707208200000|2024-02-06 08:30:00|13531.16|13531.16|13539.34|13539.34|13544.34|13544.34|13528.32|13528.32|0
1707208500000|2024-02-06 08:35:00|13549.33|13549.33|13553.25|13553.25|13554.5|13554.5|13549.33|13549.33|0
1707208800000|2024-02-06 08:40:00|13552|13552|13525.09|13525.09|13552|13552|13519.76|13519.76|0
1707209100000|2024-02-06 08:45:00|13530.09|13530.09|13540.62|13540.62|13540.62|13540.62|13517.09|13517.09|0
1707209400000|2024-02-06 08:50:00|13544.37|13544.37|13548.11|13548.11|13548.11|13548.11|13541.53|13541.53|0
1707209700000|2024-02-06 08:55:00|13546.86|13546.86|13529.15|13529.15|13546.86|13546.86|13524.84|13524.84|0
1707210000000|2024-02-06 09:00:00|13526.65|13526.65|13540.34|13540.34|13541.59|13541.59|13526.65|13526.65|0
1707210300000|2024-02-06 09:05:00|13544.59|13544.59|13567.46|13567.46|13567.46|13567.46|13544.59|13544.59|0
1707210600000|2024-02-06 09:10:00|13571.21|13571.21|13574.19|13574.19|13574.19|13574.19|13569.62|13569.62|0
1707210900000|2024-02-06 09:15:00|13581.29|13581.29|13590.67|13590.67|13593.84|13593.84|13579.87|13579.87|0
1707211200000|2024-02-06 09:20:00|13591.92|13591.92|13594.13|13594.13|13594.13|13594.13|13584.14|13584.14|0
1707211500000|2024-02-06 09:25:00|13595.38|13595.38|13612.14|13612.14|13612.14|13612.14|13595.38|13595.38|0
1707211800000|2024-02-06 09:30:00|13610.72|13610.72|13607.37|13607.37|13619.46|13619.46|13600.61|13600.61|0
1707212100000|2024-02-06 09:35:00|13608.62|13608.62|13596.69|13596.69|13608.62|13608.62|13596.69|13596.69|0
1707212400000|2024-02-06 09:40:00|13599.19|13599.19|13587.97|13587.97|13608.62|13608.62|13587.97|13587.97|0
1707212700000|2024-02-06 09:45:00|13583.71|13583.71|13565.76|13565.76|13583.71|13583.71|13565.76|13565.76|0
1707213000000|2024-02-06 09:50:00|13567.01|13567.01|13557.36|13557.36|13567.01|13567.01|13554.64|13554.64|0
1707213300000|2024-02-06 09:55:00|13555.55|13555.55|13549.06|13549.06|13560.14|13560.14|13549.06|13549.06|0
1707213600000|2024-02-06 10:00:00|13554.06|13554.06|13538.94|13538.94|13555.31|13555.31|13537.69|13537.69|0
1707213900000|2024-02-06 10:05:00|13536.1|13536.1|13530.21|13530.21|13536.1|13536.1|13528.06|13528.06|0
1707214200000|2024-02-06 10:10:00|13532.71|13532.71|13522.95|13522.95|13535.21|13535.21|13522.95|13522.95|0
1707214500000|2024-02-06 10:15:00|13522.54|13522.54|13505.2|13505.2|13522.54|13522.54|13505.2|13505.2|0
1707214800000|2024-02-06 10:20:00|13500.95|13500.95|13504.71|13504.71|13505.94|13505.94|13500.95|13500.95|0
1707215100000|2024-02-06 10:25:00|13505.96|13505.96|13526.97|13526.97|13526.97|13526.97|13505.96|13505.96|0
1707215400000|2024-02-06 10:30:00|13524.48|13524.48|13521.3|13521.3|13524.48|13524.48|13517.38|13517.38|0
1707215700000|2024-02-06 10:35:00|13525.56|13525.56|13529.66|13529.66|13532.16|13532.16|13525.56|13525.56|0
1707216000000|2024-02-06 10:40:00|13531.3|13531.3|13541.3|13541.3|13541.3|13541.3|13531.3|13531.3|0
1707216300000|2024-02-06 10:45:00|13547.55|13547.55|13543.46|13543.46|13548.8|13548.8|13543.46|13543.46|0
1707216600000|2024-02-06 10:50:00|13544.88|13544.88|13553.13|13553.13|13555.63|13555.63|13544.88|13544.88|0
1707216900000|2024-02-06 10:55:00|13551.71|13551.71|13556.19|13556.19|13557.44|13557.44|13550.29|13550.29|0
1707217200000|2024-02-06 11:00:00|13561.86|13561.86|13556.65|13556.65|13561.86|13561.86|13556.65|13556.65|0
1707217500000|2024-02-06 11:05:00|13559.49|13559.49|13556.56|13556.56|13560.31|13560.31|13556.56|13556.56|0
1707217800000|2024-02-06 11:10:00|13552.31|13552.31|13540.55|13540.55|13552.31|13552.31|13540.55|13540.55|0
1707218100000|2024-02-06 11:15:00|13539.65|13539.65|13534.02|13534.02|13539.65|13539.65|13533.97|13533.97|0
1707218400000|2024-02-06 11:20:00|13532.6|13532.6|13532.94|13532.94|13540.95|13540.95|13529.93|13529.93|0
1707218700000|2024-02-06 11:25:00|13531.69|13531.69|13534.36|13534.36|13536.86|13536.86|13531.69|13531.69|0
1707219000000|2024-02-06 11:30:00|13536.86|13536.86|13523.34|13523.34|13536.86|13536.86|13523.34|13523.34|0
1707219300000|2024-02-06 11:35:00|13524.59|13524.59|13512.91|13512.91|13524.59|13524.59|13512.91|13512.91|0
1707219600000|2024-02-06 11:40:00|13515.75|13515.75|13522.67|13522.67|13522.67|13522.67|13514.5|13514.5|0
1707219900000|2024-02-06 11:45:00|13523.92|13523.92|13535.27|13535.27|13535.27|13535.27|13523.92|13523.92|0
1707220200000|2024-02-06 11:50:00|13539.02|13539.02|13545.68|13545.68|13545.68|13545.68|13537.84|13537.84|0
1707220500000|2024-02-06 11:55:00|13543.18|13543.18|13558.99|13558.99|13558.99|13558.99|13543.18|13543.18|0
1707220800000|2024-02-06 12:00:00|13561.49|13561.49|13561.66|13561.66|13562.9|13562.9|13561.49|13561.49|0
1707221100000|2024-02-06 12:05:00|13560.75|13560.75|13556.45|13556.45|13561.98|13561.98|13555.89|13555.89|0
1707221400000|2024-02-06 12:10:00|13560.71|13560.71|13563|13563|13563|13563|13558|13558|0
1707221700000|2024-02-06 12:15:00|13561.77|13561.77|13576.51|13576.51|13576.51|13576.51|13561.77|13561.77|0
1707222000000|2024-02-06 12:20:00|13575.28|13575.28|13575.5|13575.5|13578.17|13578.17|13573|13573|0
1707222300000|2024-02-06 12:25:00|13580.5|13580.5|13576.75|13576.75|13580.5|13580.5|13575.5|13575.5|0
1707222600000|2024-02-06 12:30:00|13571.08|13571.08|13570.91|13570.91|13572.15|13572.15|13569.66|13569.66|0
1707222900000|2024-02-06 12:35:00|13573.4|13573.4|13578.36|13578.36|13583.74|13583.74|13573.4|13573.4|0
1707223200000|2024-02-06 12:40:00|13579.61|13579.61|13587.45|13587.45|13587.45|13587.45|13579.05|13579.05|0
1707223500000|2024-02-06 12:45:00|13590.16|13590.16|13589.46|13589.46|13597.09|13597.09|13587.66|13587.66|0
1707223800000|2024-02-06 12:50:00|13591.96|13591.96|13596.43|13596.43|13596.43|13596.43|13590.71|13590.71|0
1707224100000|2024-02-06 12:55:00|13595.19|13595.19|13593.38|13593.38|13597.34|13597.34|13593.38|13593.38|0
1707224400000|2024-02-06 13:00:00|13590.88|13590.88|13586.78|13586.78|13591.78|13591.78|13585.19|13585.19|0
1707224700000|2024-02-06 13:05:00|13582.52|13582.52|13593.53|13593.53|13593.53|13593.53|13582.52|13582.52|0
1707225000000|2024-02-06 13:10:00|13592.12|13592.12|13611.96|13611.96|13611.96|13611.96|13592.12|13592.12|0
1707225300000|2024-02-06 13:15:00|13614.46|13614.46|13614.26|13614.26|13615.68|13615.68|13608.04|13608.04|0
1707225600000|2024-02-06 13:20:00|13613.02|13613.02|13618.18|13618.18|13619.43|13619.43|13613.02|13613.02|0
1707225900000|2024-02-06 13:25:00|13619.43|13619.43|13615.7|13615.7|13619.43|13619.43|13615.7|13615.7|0
1707226200000|2024-02-06 13:30:00|13619.45|13619.45|13627.97|13627.97|13630.81|13630.81|13619.45|13619.45|0
1707226500000|2024-02-06 13:35:00|13626.72|13626.72|13605.71|13605.71|13626.72|13626.72|13605.71|13605.71|0
1707226800000|2024-02-06 13:40:00|13600.71|13600.71|13600.99|13600.99|13607.74|13607.74|13598.49|13598.49|0
1707227100000|2024-02-06 13:45:00|13604.74|13604.74|13617.17|13617.17|13618.25|13618.25|13604.74|13604.74|0
1707227400000|2024-02-06 13:50:00|13618.08|13618.08|13616.83|13616.83|13619.49|13619.49|13615.58|13615.58|0
1707227700000|2024-02-06 13:55:00|13618.08|13618.08|13612.35|13612.35|13618.08|13618.08|13608.6|13608.6|0
1707228000000|2024-02-06 14:00:00|13613.77|13613.77|13629.44|13629.44|13629.44|13629.44|13613.77|13613.77|0
1707228300000|2024-02-06 14:05:00|13635.12|13635.12|13632.11|13632.11|13636.37|13636.37|13632.11|13632.11|0
1707228600000|2024-02-06 14:10:00|13630.69|13630.69|13631.71|13631.71|13638.35|13638.35|13627.45|13627.45|0
1707228900000|2024-02-06 14:15:00|13632.94|13632.94|13651.57|13651.57|13651.57|13651.57|13632.94|13632.94|0
1707229200000|2024-02-06 14:20:00|13658.67|13658.67|13664.36|13664.36|13666|13666|13652.08|13652.08|0
1707229500000|2024-02-06 14:25:00|13665.59|13665.59|13656.97|13656.97|13667.01|13667.01|13650.68|13650.68|0
1707229800000|2024-02-06 14:30:00|13659.81|13659.81|13664.25|13664.25|13667.08|13667.08|13650.42|13650.42|0
1707230100000|2024-02-06 14:35:00|13661.41|13661.41|13668.56|13668.56|13669.81|13669.81|13652.34|13652.34|0
1707230400000|2024-02-06 14:40:00|13669.98|13669.98|13686.47|13686.47|13686.47|13686.47|13669.98|13669.98|0
1707230700000|2024-02-06 14:45:00|13688.97|13688.97|13689.14|13689.14|13696.81|13696.81|13685.06|13685.06|0
1707231000000|2024-02-06 14:50:00|13686.3|13686.3|13692.09|13692.09|13692.09|13692.09|13675|13675|0
1707231300000|2024-02-06 14:55:00|13689.25|13689.25|13664.72|13664.72|13689.25|13689.25|13664.72|13664.72|0
1707231600000|2024-02-06 15:00:00|13666.14|13666.14|13666.42|13666.42|13672.06|13672.06|13664.48|13664.48|0
1707231900000|2024-02-06 15:05:00|13665.17|13665.17|13671.5|13671.5|13672.92|13672.92|13663.92|13663.92|0
1707232200000|2024-02-06 15:10:00|13669|13669|13659.57|13659.57|13670.25|13670.25|13659.57|13659.57|0
1707232500000|2024-02-06 15:15:00|13665.25|13665.25|13671.78|13671.78|13676.78|13676.78|13665.25|13665.25|0
1707232800000|2024-02-06 15:20:00|13673.2|13673.2|13693.03|13693.03|13693.03|13693.03|13673.2|13673.2|0
1707233100000|2024-02-06 15:25:00|13695.09|13695.09|13693.74|13693.74|13700.08|13700.08|13693.33|13693.33|0
1707233400000|2024-02-06 15:30:00|13689.48|13689.48|13696.69|13696.69|13700.44|13700.44|13688.64|13688.64|0
1707233700000|2024-02-06 15:35:00|13697.94|13697.94|13699.84|13699.84|13705.04|13705.04|13697.37|13697.37|0
1707234000000|2024-02-06 15:40:00|13698.61|13698.61|13698.03|13698.03|13699.45|13699.45|13688.44|13688.44|0
1707234300000|2024-02-06 15:45:00|13699.28|13699.28|13703.77|13703.77|13711.78|13711.78|13699.28|13699.28|0
1707234600000|2024-02-06 15:50:00|13702.52|13702.52|13707.05|13707.05|13707.05|13707.05|13697.23|13697.23|0
1707234900000|2024-02-06 15:55:00|13708.3|13708.3|13712.05|13712.05|13714.14|13714.14|13708.3|13708.3|0
1707235200000|2024-02-06 16:00:00|13713.3|13713.3|13704.43|13704.43|13714.16|13714.16|13700.51|13700.51|0
1707235500000|2024-02-06 16:05:00|13705.68|13705.68|13713.34|13713.34|13725.18|13725.18|13705.68|13705.68|0
1707235800000|2024-02-06 16:10:00|13714.76|13714.76|13717.43|13717.43|13717.43|13717.43|13713.17|13713.17|0
1707236100000|2024-02-06 16:15:00|13716.01|13716.01|13718.92|13718.92|13723|13723|13715.6|13715.6|0
1707236400000|2024-02-06 16:20:00|13723.17|13723.17|13737.9|13737.9|13737.9|13737.9|13721.34|13721.34|0
1707236700000|2024-02-06 16:25:00|13735.06|13735.06|13729.66|13729.66|13736.48|13736.48|13726.23|13726.23|0
1707293700000|2024-02-07 08:15:00|13730.91|13730.91|13691.67|13691.67|13730.91|13730.91|13691.67|13691.67|0
1707294000000|2024-02-07 08:20:00|13680.43|13680.43|13681.55|13681.55|13685.3|13685.3|13680.3|13680.3|0
1707294300000|2024-02-07 08:25:00|13684.05|13684.05|13680.64|13680.64|13696.82|13696.82|13679.39|13679.39|0
1707294600000|2024-02-07 08:30:00|13683.14|13683.14|13676.9|13676.9|13683.14|13683.14|13673.15|13673.15|0
1707294900000|2024-02-07 08:35:00|13679.4|13679.4|13687.57|13687.57|13688.82|13688.82|13676.9|13676.9|0
1707295200000|2024-02-07 08:40:00|13686.32|13686.32|13689.77|13689.77|13701.87|13701.87|13683.49|13683.49|0
1707295500000|2024-02-07 08:45:00|13691.02|13691.02|13688.01|13688.01|13691.02|13691.02|13688.01|13688.01|0
1707295800000|2024-02-07 08:50:00|13689.26|13689.26|13693.82|13693.82|13695.24|13695.24|13686.34|13686.34|0
1707296100000|2024-02-07 08:55:00|13701.32|13701.32|13713.96|13713.96|13713.96|13713.96|13700.07|13700.07|0
1707296400000|2024-02-07 09:00:00|13718.96|13718.96|13715.21|13715.21|13718.96|13718.96|13715.21|13715.21|0
1707296700000|2024-02-07 09:05:00|13712.71|13712.71|13720.15|13720.15|13720.15|13720.15|13710.21|13710.21|0
1707297000000|2024-02-07 09:10:00|13721.57|13721.57|13716.57|13716.57|13721.57|13721.57|13716.57|13716.57|0
1707297300000|2024-02-07 09:15:00|13725.6|13725.6|13716.55|13716.55|13725.6|13725.6|13716.55|13716.55|0
1707297600000|2024-02-07 09:20:00|13713.68|13713.68|13699.11|13699.11|13714.91|13714.91|13699.11|13699.11|0
1707297900000|2024-02-07 09:25:00|13700.36|13700.36|13695.02|13695.02|13700.36|13700.36|13695.02|13695.02|0
1707298200000|2024-02-07 09:30:00|13687.92|13687.92|13684|13684|13687.92|13687.92|13684|13684|0
1707298500000|2024-02-07 09:35:00|13680.26|13680.26|13685.76|13685.76|13685.76|13685.76|13671.74|13671.74|0
1707298800000|2024-02-07 09:40:00|13687.18|13687.18|13686.4|13686.4|13689.01|13689.01|13686.17|13686.17|0
1707299100000|2024-02-07 09:45:00|13687.3|13687.3|13689.32|13689.32|13692.19|13692.19|13687.3|13687.3|0
1707299400000|2024-02-07 09:50:00|13690.55|13690.55|13690.55|13690.55|13690.55|13690.55|13690.55|13690.55|0
1707300000000|2024-02-07 10:00:00|13696.22|13696.22|13698.32|13698.32|13707.58|13707.58|13696.22|13696.22|0
1707300300000|2024-02-07 10:05:00|13697.07|13697.07|13699.91|13699.91|13704.17|13704.17|13697.07|13697.07|0
1707300600000|2024-02-07 10:10:00|13697.07|13697.07|13693.6|13693.6|13697.07|13697.07|13691.11|13691.11|0
1707300900000|2024-02-07 10:15:00|13689.86|13689.86|13690.37|13690.37|13691.28|13691.28|13689.86|13689.86|0
1707301200000|2024-02-07 10:20:00|13689.12|13689.12|13690.17|13690.17|13694.12|13694.12|13687.33|13687.33|0
1707301500000|2024-02-07 10:25:00|13691.59|13691.59|13700.51|13700.51|13701.93|13701.93|13690.17|13690.17|0
1707301800000|2024-02-07 10:30:00|13694.84|13694.84|13676.57|13676.57|13694.84|13694.84|13676.57|13676.57|0
1707302100000|2024-02-07 10:35:00|13674.07|13674.07|13668.77|13668.77|13674.07|13674.07|13668.77|13668.77|0
1707302400000|2024-02-07 10:40:00|13661.67|13661.67|13663.09|13663.09|13667.35|13667.35|13661.67|13661.67|0
1707302700000|2024-02-07 10:45:00|13661.67|13661.67|13660.42|13660.42|13661.67|13661.67|13659.18|13659.18|0
1707303000000|2024-02-07 10:50:00|13661.67|13661.67|13661.67|13661.67|13661.67|13661.67|13661.67|13661.67|0
1707303300000|2024-02-07 10:55:00|13674.45|13674.45|13674.62|13674.62|13675.87|13675.87|13674.45|13674.45|0
1707303600000|2024-02-07 11:00:00|13678.37|13678.37|13690.13|13690.13|13690.13|13690.13|13678.37|13678.37|0
1707303900000|2024-02-07 11:05:00|13692.97|13692.97|13698.67|13698.67|13698.67|13698.67|13691.74|13691.74|0
1707304200000|2024-02-07 11:10:00|13695.83|13695.83|13691.74|13691.74|13695.83|13695.83|13691.74|13691.74|0
1707304500000|2024-02-07 11:15:00|13690.32|13690.32|13699.92|13699.92|13699.92|13699.92|13690.32|13690.32|0
1707304800000|2024-02-07 11:20:00|13699.1|13699.1|13702.52|13702.52|13703.35|13703.35|13697.95|13697.95|0
1707305100000|2024-02-07 11:25:00|13703.93|13703.93|13702.03|13702.03|13704.53|13704.53|13702.03|13702.03|0
1707305400000|2024-02-07 11:30:00|13703.28|13703.28|13701.17|13701.17|13705.43|13705.43|13700.44|13700.44|0
1707305700000|2024-02-07 11:35:00|13702.98|13702.98|13702.98|13702.98|13702.98|13702.98|13700.14|13700.14|0
1707306000000|2024-02-07 11:40:00|13700.14|13700.14|13688.04|13688.04|13701.56|13701.56|13688.04|13688.04|0
1707306300000|2024-02-07 11:45:00|13685.33|13685.33|13693.33|13693.33|13695.14|13695.14|13685.33|13685.33|0
1707306600000|2024-02-07 11:50:00|13691.91|13691.91|13686.74|13686.74|13691.91|13691.91|13679.81|13679.81|0
1707306900000|2024-02-07 11:55:00|13688.16|13688.16|13690.66|13690.66|13690.66|13690.66|13688.16|13688.16|0
1707307200000|2024-02-07 12:00:00|13687.82|13687.82|13672.41|13672.41|13687.82|13687.82|13672.41|13672.41|0
1707307500000|2024-02-07 12:05:00|13668.15|13668.15|13674.61|13674.61|13674.61|13674.61|13666.1|13666.1|0
1707307800000|2024-02-07 12:10:00|13673.38|13673.38|13668.45|13668.45|13673.38|13673.38|13668.45|13668.45|0
1707308100000|2024-02-07 12:15:00|13664.84|13664.84|13670.39|13670.39|13670.39|13670.39|13664.84|13664.84|0
1707308400000|2024-02-07 12:20:00|13671.64|13671.64|13673.8|13673.8|13674.14|13674.14|13671.64|13671.64|0
1707308700000|2024-02-07 12:25:00|13675.6|13675.6|13683.83|13683.83|13684.34|13684.34|13675.6|13675.6|0
1707309000000|2024-02-07 12:30:00|13680.99|13680.99|13689.22|13689.22|13689.22|13689.22|13680.58|13680.58|0
1707309300000|2024-02-07 12:35:00|13691.03|13691.03|13699.89|13699.89|13701.7|13701.7|13691.03|13691.03|0
1707309600000|2024-02-07 12:40:00|13701.7|13701.7|13701.92|13701.92|13702.52|13702.52|13701.1|13701.1|0
1707309900000|2024-02-07 12:45:00|13700.69|13700.69|13703.19|13703.19|13703.19|13703.19|13699.44|13699.44|0
1707310200000|2024-02-07 12:50:00|13705.69|13705.69|13700.91|13700.91|13705.69|13705.69|13698.59|13698.59|0
1707310500000|2024-02-07 12:55:00|13703.75|13703.75|13699.83|13699.83|13705.17|13705.17|13699.83|13699.83|0
1707310800000|2024-02-07 13:00:00|13698.93|13698.93|13704.16|13704.16|13704.16|13704.16|13696.43|13696.43|0
1707311100000|2024-02-07 13:05:00|13702.91|13702.91|13704.55|13704.55|13704.55|13704.55|13702.91|13702.91|0
1707311400000|2024-02-07 13:10:00|13705.8|13705.8|13704.04|13704.04|13705.8|13705.8|13701.54|13701.54|0
1707311700000|2024-02-07 13:15:00|13702.62|13702.62|13705.64|13705.64|13711.36|13711.36|13702.62|13702.62|0
1707312000000|2024-02-07 13:20:00|13704.39|13704.39|13702.11|13702.11|13706.03|13706.03|13702.11|13702.11|0
1707312300000|2024-02-07 13:25:00|13702.93|13702.93|13707.53|13707.53|13707.53|13707.53|13700.43|13700.43|0
1707312600000|2024-02-07 13:30:00|13703.27|13703.27|13692.87|13692.87|13703.27|13703.27|13692.87|13692.87|0
1707312900000|2024-02-07 13:35:00|13695.71|13695.71|13693.78|13693.78|13701.96|13701.96|13693.78|13693.78|0
1707313200000|2024-02-07 13:40:00|13695.03|13695.03|13689.91|13689.91|13697.92|13697.92|13689.91|13689.91|0
1707313500000|2024-02-07 13:45:00|13688.5|13688.5|13698.81|13698.81|13698.81|13698.81|13688.5|13688.5|0
1707313800000|2024-02-07 13:50:00|13698.4|13698.4|13697.97|13697.97|13699.82|13699.82|13691.81|13691.81|0
1707314100000|2024-02-07 13:55:00|13698.38|13698.38|13698.79|13698.79|13698.79|13698.79|13698.38|13698.38|0
1707314400000|2024-02-07 14:00:00|13697.54|13697.54|13688.45|13688.45|13697.54|13697.54|13684.36|13684.36|0
1707314700000|2024-02-07 14:05:00|13687.2|13687.2|13684.36|13684.36|13687.2|13687.2|13684.36|13684.36|0
1707315000000|2024-02-07 14:10:00|13681.53|13681.53|13685.47|13685.47|13688.52|13688.52|13681.53|13681.53|0
1707315300000|2024-02-07 14:15:00|13679.79|13679.79|13673.72|13673.72|13679.79|13679.79|13673.72|13673.72|0
1707315600000|2024-02-07 14:20:00|13674.97|13674.97|13682.54|13682.54|13682.54|13682.54|13670.71|13670.71|0
1707315900000|2024-02-07 14:25:00|13685.38|13685.38|13694.78|13694.78|13694.78|13694.78|13685.38|13685.38|0
1707316200000|2024-02-07 14:30:00|13690.53|13690.53|13688.94|13688.94|13690.53|13690.53|13683.04|13683.04|0
1707316500000|2024-02-07 14:35:00|13687.52|13687.52|13707.24|13707.24|13707.24|13707.24|13687.52|13687.52|0
1707316800000|2024-02-07 14:40:00|13705.82|13705.82|13699.5|13699.5|13706.23|13706.23|13695.59|13695.59|0
1707317100000|2024-02-07 14:45:00|13698.6|13698.6|13692.75|13692.75|13699.5|13699.5|13691.33|13691.33|0
1707317400000|2024-02-07 14:50:00|13691.33|13691.33|13669.93|13669.93|13691.33|13691.33|13669.93|13669.93|0
1707317700000|2024-02-07 14:55:00|13667.87|13667.87|13676.65|13676.65|13679.66|13679.66|13667.87|13667.87|0
1707318000000|2024-02-07 15:00:00|13675.23|13675.23|13671.74|13671.74|13675.57|13675.57|13670.66|13670.66|0
1707318300000|2024-02-07 15:05:00|13670.32|13670.32|13666.84|13666.84|13672.13|13672.13|13658.4|13658.4|0
1707318600000|2024-02-07 15:10:00|13676.78|13676.78|13695.36|13695.36|13696.26|13696.26|13676.78|13676.78|0
1707318900000|2024-02-07 15:15:00|13692.86|13692.86|13696.48|13696.48|13701.04|13701.04|13692.86|13692.86|0
1707319200000|2024-02-07 15:20:00|13696.07|13696.07|13704.81|13704.81|13706.75|13706.75|13696.07|13696.07|0
1707319500000|2024-02-07 15:25:00|13703.01|13703.01|13719.5|13719.5|13719.5|13719.5|13701.59|13701.59|0
1707319800000|2024-02-07 15:30:00|13723.25|13723.25|13736.33|13736.33|13736.33|13736.33|13720.75|13720.75|0
1707320100000|2024-02-07 15:35:00|13737.24|13737.24|13732.81|13732.81|13737.24|13737.24|13730.14|13730.14|0
1707320400000|2024-02-07 15:40:00|13731.99|13731.99|13726.61|13726.61|13734.09|13734.09|13725.36|13725.36|0
1707320700000|2024-02-07 15:45:00|13725.19|13725.19|13721.53|13721.53|13725.19|13725.19|13711.36|13711.36|0
1707321000000|2024-02-07 15:50:00|13722.43|13722.43|13711.44|13711.44|13722.84|13722.84|13711.44|13711.44|0
1707321300000|2024-02-07 15:55:00|13710.19|13710.19|13704.85|13704.85|13710.19|13710.19|13704.68|13704.68|0
1707321600000|2024-02-07 16:00:00|13702.35|13702.35|13694.47|13694.47|13702.35|13702.35|13689.32|13689.32|0
1707321900000|2024-02-07 16:05:00|13694.88|13694.88|13702.39|13702.39|13702.39|13702.39|13691.15|13691.15|0
1707322200000|2024-02-07 16:10:00|13700.97|13700.97|13702.9|13702.9|13702.9|13702.9|13693.3|13693.3|0
1707322500000|2024-02-07 16:15:00|13704.15|13704.15|13698.16|13698.16|13704.15|13704.15|13693.3|13693.3|0
1707322800000|2024-02-07 16:20:00|13699.41|13699.41|13689.68|13689.68|13699.41|13699.41|13687.79|13687.79|0
1707323100000|2024-02-07 16:25:00|13688.43|13688.43|13673.87|13673.87|13688.43|13688.43|13673.87|13673.87|0
1707380100000|2024-02-08 08:15:00|13715.84|13715.84|13709.59|13709.59|13724.36|13724.36|13705.34|13705.34|0
1707380400000|2024-02-08 08:20:00|13706.76|13706.76|13693.98|13693.98|13709.59|13709.59|13693.98|13693.98|0
1707380700000|2024-02-08 08:25:00|13678.99|13678.99|13680.57|13680.57|13680.57|13680.57|13675.24|13675.24|0
1707381000000|2024-02-08 08:30:00|13677.74|13677.74|13688.18|13688.18|13688.18|13688.18|13673.99|13673.99|0
1707381300000|2024-02-08 08:35:00|13700.96|13700.96|13701.46|13701.46|13701.46|13701.46|13691.7|13691.7|0
1707381600000|2024-02-08 08:40:00|13712.71|13712.71|13719.47|13719.47|13720.89|13720.89|13712.71|13712.71|0
1707381900000|2024-02-08 08:45:00|13720.72|13720.72|13717.71|13717.71|13720.72|13720.72|13715.21|13715.21|0
1707382200000|2024-02-08 08:50:00|13723.39|13723.39|13745.28|13745.28|13745.28|13745.28|13714.87|13714.87|0
1707382500000|2024-02-08 08:55:00|13748.83|13748.83|13746.33|13746.33|13748.83|13748.83|13741.53|13741.53|0
1707382800000|2024-02-08 09:00:00|13749.88|13749.88|13740.82|13740.82|13751.98|13751.98|13740.82|13740.82|0
1707383100000|2024-02-08 09:05:00|13744.57|13744.57|13744.57|13744.57|13751.67|13751.67|13744.57|13744.57|0
1707383400000|2024-02-08 09:10:00|13748.12|13748.12|13781.9|13781.9|13781.9|13781.9|13748.12|13748.12|0
1707383700000|2024-02-08 09:15:00|13785.45|13785.45|13813.59|13813.59|13813.59|13813.59|13785.45|13785.45|0
1707384000000|2024-02-08 09:20:00|13814.84|13814.84|13784.8|13784.8|13814.84|13814.84|13784.8|13784.8|0
1707384300000|2024-02-08 09:25:00|13788.35|13788.35|13784.75|13784.75|13788.35|13788.35|13777.51|13777.51|0
1707384600000|2024-02-08 09:30:00|13788.3|13788.3|13800.59|13800.59|13800.59|13800.59|13788.3|13788.3|0
1707384900000|2024-02-08 09:35:00|13804.14|13804.14|13813.94|13813.94|13813.94|13813.94|13804.14|13804.14|0
1707385200000|2024-02-08 09:40:00|13817.49|13817.49|13824.58|13824.58|13824.58|13824.58|13817.49|13817.49|0
1707385500000|2024-02-08 09:45:00|13817.49|13817.49|13820.55|13820.55|13820.55|13820.55|13813.94|13813.94|0
1707385800000|2024-02-08 09:50:00|13824.29|13824.29|13826.59|13826.59|13828.24|13828.24|13821.8|13821.8|0
1707386100000|2024-02-08 09:55:00|13823.04|13823.04|13819.5|13819.5|13823.04|13823.04|13819.5|13819.5|0
1707386400000|2024-02-08 10:00:00|13814.5|13814.5|13802.6|13802.6|13814.5|13814.5|13802.6|13802.6|0
1707386700000|2024-02-08 10:05:00|13801.35|13801.35|13814.32|13814.32|13815.55|13815.55|13795.31|13795.31|0
1707387000000|2024-02-08 10:10:00|13813.91|13813.91|13802.85|13802.85|13813.91|13813.91|13802.85|13802.85|0
1707387300000|2024-02-08 10:15:00|13800.35|13800.35|13797.85|13797.85|13800.35|13800.35|13797.85|13797.85|0
1707387600000|2024-02-08 10:20:00|13794.3|13794.3|13786.22|13786.22|13794.3|13794.3|13784.97|13784.97|0
1707387900000|2024-02-08 10:25:00|13782.67|13782.67|13782.67|13782.67|13782.67|13782.67|13782.67|13782.67|0
1707388200000|2024-02-08 10:30:00|13779.96|13779.96|13776.41|13776.41|13779.96|13779.96|13776.41|13776.41|0
1707388500000|2024-02-08 10:35:00|13773.91|13773.91|13780.16|13780.16|13780.16|13780.16|13773.91|13773.91|0
1707388800000|2024-02-08 10:40:00|13776.61|13776.61|13769.53|13769.53|13776.61|13776.61|13766.81|13766.81|0
1707389100000|2024-02-08 10:45:00|13770.35|13770.35|13769.1|13769.1|13770.35|13770.35|13766.8|13766.8|0
1707389400000|2024-02-08 10:50:00|13767.85|13767.85|13767.85|13767.85|13767.85|13767.85|13767.85|13767.85|0
1707389700000|2024-02-08 10:55:00|13765.35|13765.35|13760.35|13760.35|13765.35|13765.35|13759.1|13759.1|0
1707390000000|2024-02-08 11:00:00|13763.9|13763.9|13768.7|13768.7|13771.2|13771.2|13763.9|13763.9|0
1707390300000|2024-02-08 11:05:00|13767.45|13767.45|13769.82|13769.82|13769.82|13769.82|13766.2|13766.2|0
1707390600000|2024-02-08 11:10:00|13768.17|13768.17|13758.35|13758.35|13771.49|13771.49|13758.35|13758.35|0
1707390900000|2024-02-08 11:15:00|13754.8|13754.8|13752.3|13752.3|13754.8|13754.8|13752.3|13752.3|0
1707391200000|2024-02-08 11:20:00|13747.5|13747.5|13756.05|13756.05|13756.05|13756.05|13747.5|13747.5|0
1707391500000|2024-02-08 11:25:00|13753.55|13753.55|13753.55|13753.55|13753.55|13753.55|13753.55|13753.55|0
1707391800000|2024-02-08 11:30:00|13757.1|13757.1|13757.1|13757.1|13757.1|13757.1|13757.1|13757.1|0
1707392100000|2024-02-08 11:35:00|13756.2|13756.2|13770.1|13770.1|13776.35|13776.35|13756.2|13756.2|0
1707392400000|2024-02-08 11:40:00|13780.74|13780.74|13784.29|13784.29|13784.29|13784.29|13780.74|13780.74|0
1707392700000|2024-02-08 11:45:00|13787.84|13787.84|13789.16|13789.16|13791.39|13791.39|13787.84|13787.84|0
1707393000000|2024-02-08 11:50:00|13791.66|13791.66|13794.12|13794.12|13795.37|13795.37|13789.16|13789.16|0
1707393300000|2024-02-08 11:55:00|13790.57|13790.57|13790.57|13790.57|13790.57|13790.57|13790.57|13790.57|0
1707393600000|2024-02-08 12:00:00|13794.12|13794.12|13788.34|13788.34|13794.12|13794.12|13787.92|13787.92|0
1707393900000|2024-02-08 12:05:00|13784.79|13784.79|13790.83|13790.83|13790.83|13790.83|13783.54|13783.54|0
1707394200000|2024-02-08 12:10:00|13787.29|13787.29|13788.54|13788.54|13788.54|13788.54|13787.29|13787.29|0
1707394500000|2024-02-08 12:15:00|13784.99|13784.99|13788.74|13788.74|13788.74|13788.74|13784.99|13784.99|0
1707394800000|2024-02-08 12:20:00|13792.48|13792.48|13790.19|13790.19|13794.98|13794.98|13790.19|13790.19|0
1707395100000|2024-02-08 12:25:00|13790.6|13790.6|13790.6|13790.6|13790.6|13790.6|13790.6|13790.6|0
1707395400000|2024-02-08 12:30:00|13787.05|13787.05|13785.8|13785.8|13787.05|13787.05|13785.8|13785.8|0
1707395700000|2024-02-08 12:35:00|13789.35|13789.35|13789.35|13789.35|13789.35|13789.35|13789.35|13789.35|0
1707396000000|2024-02-08 12:40:00|13791.85|13791.85|13785.59|13785.59|13795.59|13795.59|13785.59|13785.59|0
1707396300000|2024-02-08 12:45:00|13784.34|13784.34|13802.4|13802.4|13802.4|13802.4|13784.34|13784.34|0
1707396600000|2024-02-08 12:50:00|13800.59|13800.59|13779.94|13779.94|13800.59|13800.59|13779.94|13779.94|0
1707396900000|2024-02-08 12:55:00|13776.4|13776.4|13784.18|13784.18|13784.18|13784.18|13773.34|13773.34|0
1707397200000|2024-02-08 13:00:00|13783.28|13783.28|13793.58|13793.58|13793.58|13793.58|13783.28|13783.28|0
1707397500000|2024-02-08 13:05:00|13796.08|13796.08|13820.28|13820.28|13820.28|13820.28|13796.08|13796.08|0
1707397800000|2024-02-08 13:10:00|13821.53|13821.53|13822.78|13822.78|13825.08|13825.08|13817.98|13817.98|0
1707398100000|2024-02-08 13:15:00|13819.23|13819.23|13829.03|13829.03|13832.58|13832.58|13814.44|13814.44|0
1707398400000|2024-02-08 13:20:00|13826.53|13826.53|13811.23|13811.23|13826.53|13826.53|13811.23|13811.23|0
1707398700000|2024-02-08 13:25:00|13808.73|13808.73|13812.02|13812.02|13815.57|13815.57|13808.73|13808.73|0
1707399000000|2024-02-08 13:30:00|13814.52|13814.52|13801.35|13801.35|13814.52|13814.52|13801.35|13801.35|0
1707399300000|2024-02-08 13:35:00|13804.9|13804.9|13811.77|13811.77|13811.77|13811.77|13804.9|13804.9|0
1707399600000|2024-02-08 13:40:00|13814.27|13814.27|13823.87|13823.87|13827.41|13827.41|13814.27|13814.27|0
1707399900000|2024-02-08 13:45:00|13827.41|13827.41|13836.59|13836.59|13841.39|13841.39|13827.41|13827.41|0
1707400200000|2024-02-08 13:50:00|13835.34|13835.34|13835.42|13835.42|13836.24|13836.24|13835.34|13835.34|0
1707400500000|2024-02-08 13:55:00|13842.52|13842.52|13838.77|13838.77|13845.02|13845.02|13837.52|13837.52|0
1707400800000|2024-02-08 14:00:00|13840.58|13840.58|13840.58|13840.58|13840.58|13840.58|13840.58|13840.58|0
1707401100000|2024-02-08 14:05:00|13841.48|13841.48|13848.78|13848.78|13848.78|13848.78|13841.48|13841.48|0
1707401400000|2024-02-08 14:10:00|13852.33|13852.33|13853.58|13853.58|13853.58|13853.58|13852.33|13852.33|0
1707401700000|2024-02-08 14:15:00|13856.08|13856.08|13868.71|13868.71|13868.71|13868.71|13856.08|13856.08|0
1707402000000|2024-02-08 14:20:00|13872.26|13872.26|13879.77|13879.77|13879.77|13879.77|13872.26|13872.26|0
1707402300000|2024-02-08 14:25:00|13886.02|13886.02|13890.61|13890.61|13906.26|13906.26|13886.02|13886.02|0
1707402600000|2024-02-08 14:30:00|13894.16|13894.16|13886.02|13886.02|13894.16|13894.16|13882.47|13882.47|0
1707402900000|2024-02-08 14:35:00|13881.02|13881.02|13862.87|13862.87|13881.02|13881.02|13862.87|13862.87|0
1707403200000|2024-02-08 14:40:00|13865.37|13865.37|13860.57|13860.57|13865.37|13865.37|13858.28|13858.28|0
1707403500000|2024-02-08 14:45:00|13861.82|13861.82|13844.72|13844.72|13865.37|13865.37|13844.72|13844.72|0
1707403800000|2024-02-08 14:50:00|13841.17|13841.17|13825.47|13825.47|13843.47|13843.47|13824.22|13824.22|0
1707404100000|2024-02-08 14:55:00|13831.72|13831.72|13835.47|13835.47|13847.16|13847.16|13831.72|13831.72|0
1707404400000|2024-02-08 15:00:00|13827.97|13827.97|13823.52|13823.52|13827.97|13827.97|13823.52|13823.52|0
1707404700000|2024-02-08 15:05:00|13827.07|13827.07|13802.5|13802.5|13827.07|13827.07|13802.5|13802.5|0
1707405000000|2024-02-08 15:10:00|13802.09|13802.09|13776.74|13776.74|13802.09|13802.09|13770.72|13770.72|0
1707405300000|2024-02-08 15:15:00|13776.33|13776.33|13786.46|13786.46|13791.46|13791.46|13776.33|13776.33|0
1707405600000|2024-02-08 15:20:00|13782.72|13782.72|13782.09|13782.09|13789.05|13789.05|13781.47|13781.47|0
1707405900000|2024-02-08 15:25:00|13785.64|13785.64|13777.18|13777.18|13788.14|13788.14|13771.79|13771.79|0
1707406200000|2024-02-08 15:30:00|13776.28|13776.28|13768.55|13768.55|13778.15|13778.15|13768.55|13768.55|0
1707406500000|2024-02-08 15:35:00|13769.37|13769.37|13778.57|13778.57|13788.36|13788.36|13769.37|13769.37|0
1707406800000|2024-02-08 15:40:00|13782.11|13782.11|13778.37|13778.37|13783.36|13783.36|13777.12|13777.12|0
1707407100000|2024-02-08 15:45:00|13779.61|13779.61|13793.02|13793.02|13793.17|13793.17|13779.61|13779.61|0
1707407400000|2024-02-08 15:50:00|13790.53|13790.53|13789.93|13789.93|13790.53|13790.53|13783.89|13783.89|0
1707407700000|2024-02-08 15:55:00|13789.03|13789.03|13797.79|13797.79|13797.79|13797.79|13789.03|13789.03|0
1707408000000|2024-02-08 16:00:00|13795.29|13795.29|13788.42|13788.42|13795.29|13795.29|13788.42|13788.42|0
1707408300000|2024-02-08 16:05:00|13791.97|13791.97|13801.22|13801.22|13801.22|13801.22|13786.15|13786.15|0
1707408600000|2024-02-08 16:10:00|13800.31|13800.31|13788.01|13788.01|13803.02|13803.02|13784.46|13784.46|0
1707408900000|2024-02-08 16:15:00|13789.26|13789.26|13791.74|13791.74|13795.29|13795.29|13786.53|13786.53|0
1707409200000|2024-02-08 16:20:00|13792.15|13792.15|13776.5|13776.5|13792.15|13792.15|13776.5|13776.5|0
1707409500000|2024-02-08 16:25:00|13777.75|13777.75|13757.87|13757.87|13777.75|13777.75|13754.12|13754.12|0
1707466500000|2024-02-09 08:15:00|13804.06|13804.06|13810.1|13810.1|13810.1|13810.1|13804.06|13804.06|0
1707466800000|2024-02-09 08:20:00|13813.65|13813.65|13833.65|13833.65|13833.65|13833.65|13813.65|13813.65|0
1707467100000|2024-02-09 08:25:00|13832.4|13832.4|13834.9|13834.9|13834.9|13834.9|13832.4|13832.4|0
1707467700000|2024-02-09 08:35:00|13849.09|13849.09|13850.34|13850.34|13850.34|13850.34|13847.84|13847.84|0
1707468000000|2024-02-09 08:40:00|13843.24|13843.24|13795.93|13795.93|13843.24|13843.24|13795.93|13795.93|0
1707468300000|2024-02-09 08:45:00|13794.68|13794.68|13825.64|13825.64|13826.87|13826.87|13794.68|13794.68|0
1707468600000|2024-02-09 08:50:00|13823.14|13823.14|13809.99|13809.99|13823.14|13823.14|13797.9|13797.9|0
1707468900000|2024-02-09 08:55:00|13813.54|13813.54|13817.09|13817.09|13817.09|13817.09|13813.54|13813.54|0
1707469200000|2024-02-09 09:00:00|13820.64|13820.64|13831.69|13831.69|13831.69|13831.69|13820.64|13820.64|0
1707469500000|2024-02-09 09:05:00|13828.81|13828.81|13824|13824|13830.04|13830.04|13824|13824|0
1707469800000|2024-02-09 09:10:00|13820.45|13820.45|13811.9|13811.9|13820.45|13820.45|13811.9|13811.9|0
1707470100000|2024-02-09 09:15:00|13804.8|13804.8|13804.8|13804.8|13804.8|13804.8|13804.8|13804.8|0
1707470400000|2024-02-09 09:20:00|13806.45|13806.45|13805.07|13805.07|13806.45|13806.45|13794.08|13794.08|0
1707470700000|2024-02-09 09:25:00|13806.32|13806.32|13806.32|13806.32|13806.32|13806.32|13806.32|13806.32|0
1707471000000|2024-02-09 09:30:00|13805.07|13805.07|13807.37|13807.37|13808.62|13808.62|13805.07|13805.07|0
1707471300000|2024-02-09 09:35:00|13809.83|13809.83|13809.83|13809.83|13809.83|13809.83|13809.83|13809.83|0
1707471600000|2024-02-09 09:40:00|13814.83|13814.83|13818.38|13818.38|13818.58|13818.58|13807.73|13807.73|0
1707471900000|2024-02-09 09:45:00|13821.93|13821.93|13817.13|13817.13|13821.93|13821.93|13813.58|13813.58|0
1707472500000|2024-02-09 09:55:00|13819.63|13819.63|13823.38|13823.38|13823.38|13823.38|13819.63|13819.63|0
1707472800000|2024-02-09 10:00:00|13820.88|13820.88|13817.13|13817.13|13820.88|13820.88|13817.13|13817.13|0
1707473100000|2024-02-09 10:05:00|13810.03|13810.03|13792.74|13792.74|13810.03|13810.03|13792.74|13792.74|0
1707473400000|2024-02-09 10:10:00|13790.24|13790.24|13792.74|13792.74|13792.74|13792.74|13790.24|13790.24|0
1707473700000|2024-02-09 10:15:00|13791.49|13791.49|13792.98|13792.98|13798.36|13798.36|13791.49|13791.49|0
1707474000000|2024-02-09 10:20:00|13789.43|13789.43|13789.43|13789.43|13789.43|13789.43|13789.43|13789.43|0
1707474300000|2024-02-09 10:25:00|13788.18|13788.18|13784.64|13784.64|13788.18|13788.18|13784.64|13784.64|0
1707474600000|2024-02-09 10:30:00|13781.09|13781.09|13786.94|13786.94|13786.94|13786.94|13777.34|13777.34|0
1707474900000|2024-02-09 10:35:00|13790.48|13790.48|13790.48|13790.48|13790.48|13790.48|13790.48|13790.48|0
1707475200000|2024-02-09 10:40:00|13787.98|13787.98|13794.59|13794.59|13795.84|13795.84|13787.98|13787.98|0
1707475500000|2024-02-09 10:45:00|13793.34|13793.34|13803.98|13803.98|13803.98|13803.98|13793.34|13793.34|0
1707475800000|2024-02-09 10:50:00|13800.44|13800.44|13796.69|13796.69|13800.44|13800.44|13796.69|13796.69|0
1707476100000|2024-02-09 10:55:00|13795.04|13795.04|13792.99|13792.99|13795.04|13795.04|13792.99|13792.99|0
1707476400000|2024-02-09 11:00:00|13791.74|13791.74|13798.84|13798.84|13798.84|13798.84|13791.74|13791.74|0
1707476700000|2024-02-09 11:05:00|13795.29|13795.29|13797.79|13797.79|13797.79|13797.79|13791.74|13791.74|0
1707477000000|2024-02-09 11:10:00|13801.54|13801.54|13801.54|13801.54|13805.09|13805.09|13801.54|13801.54|0
1707477300000|2024-02-09 11:15:00|13802.79|13802.79|13802.79|13802.79|13802.79|13802.79|13802.79|13802.79|0
1707477600000|2024-02-09 11:20:00|13804.04|13804.04|13807.59|13807.59|13808.84|13808.84|13804.04|13804.04|0
1707477900000|2024-02-09 11:25:00|13811.14|13811.14|13813.63|13813.63|13814.88|13814.88|13811.14|13811.14|0
1707478200000|2024-02-09 11:30:00|13817.38|13817.38|13813.63|13813.63|13819.88|13819.88|13813.63|13813.63|0
1707478500000|2024-02-09 11:35:00|13809.89|13809.89|13809.89|13809.89|13809.89|13809.89|13809.89|13809.89|0
1707478800000|2024-02-09 11:40:00|13816.98|13816.98|13808.44|13808.44|13816.98|13816.98|13808.44|13808.44|0
1707479100000|2024-02-09 11:45:00|13804.89|13804.89|13801.14|13801.14|13804.89|13804.89|13801.14|13801.14|0
1707479400000|2024-02-09 11:50:00|13797.59|13797.59|13797.18|13797.18|13800.05|13800.05|13797.18|13797.18|0
1707479700000|2024-02-09 11:55:00|13793.43|13793.43|13792.18|13792.18|13793.43|13793.43|13792.18|13792.18|0
1707480000000|2024-02-09 12:00:00|13794.68|13794.68|13802.18|13802.18|13802.18|13802.18|13794.68|13794.68|0
1707480300000|2024-02-09 12:05:00|13812.82|13812.82|13809.28|13809.28|13812.82|13812.82|13809.28|13809.28|0
1707480600000|2024-02-09 12:10:00|13810.52|13810.52|13810.52|13810.52|13810.52|13810.52|13810.52|13810.52|0
1707480900000|2024-02-09 12:15:00|13809.28|13809.28|13809.28|13809.28|13809.28|13809.28|13809.28|13809.28|0
1707481200000|2024-02-09 12:20:00|13811.77|13811.77|13809.28|13809.28|13811.77|13811.77|13809.28|13809.28|0
1707481500000|2024-02-09 12:25:00|13808.03|13808.03|13807.19|13807.19|13810.08|13810.08|13807.19|13807.19|0
1707481800000|2024-02-09 12:30:00|13805.94|13805.94|13805.53|13805.53|13807.19|13807.19|13805.53|13805.53|0
1707482100000|2024-02-09 12:35:00|13801.98|13801.98|13802.39|13802.39|13802.39|13802.39|13801.98|13801.98|0
1707482400000|2024-02-09 12:40:00|13801.14|13801.14|13801.14|13801.14|13801.14|13801.14|13801.14|13801.14|0
1707482700000|2024-02-09 12:45:00|13802.39|13802.39|13802.59|13802.59|13802.59|13802.59|13798.84|13798.84|0
1707483000000|2024-02-09 12:50:00|13802.18|13802.18|13801.36|13801.36|13802.18|13802.18|13798.89|13798.89|0
1707483300000|2024-02-09 12:55:00|13808.45|13808.45|13809.69|13809.69|13809.69|13809.69|13807.2|13807.2|0
1707484200000|2024-02-09 13:10:00|13808.44|13808.44|13811.98|13811.98|13811.98|13811.98|13808.44|13808.44|0
1707484500000|2024-02-09 13:15:00|13810.73|13810.73|13811.15|13811.15|13811.56|13811.56|13808.24|13808.24|0
1707484800000|2024-02-09 13:20:00|13810.73|13810.73|13811.15|13811.15|13811.15|13811.15|13809.91|13809.91|0
1707485100000|2024-02-09 13:25:00|13810.73|13810.73|13805.92|13805.92|13810.73|13810.73|13805.92|13805.92|0
1707485400000|2024-02-09 13:30:00|13808.42|13808.42|13825.31|13825.31|13825.31|13825.31|13808.42|13808.42|0
1707485700000|2024-02-09 13:35:00|13819.06|13819.06|13830.96|13830.96|13830.96|13830.96|13819.06|13819.06|0
1707486000000|2024-02-09 13:40:00|13834.51|13834.51|13822.61|13822.61|13834.51|13834.51|13821.36|13821.36|0
1707486300000|2024-02-09 13:45:00|13825.11|13825.11|13842.19|13842.19|13842.19|13842.19|13825.11|13825.11|0
1707486600000|2024-02-09 13:50:00|13840.94|13840.94|13841.14|13841.14|13844.69|13844.69|13840.94|13840.94|0
1707486900000|2024-02-09 13:55:00|13838.64|13838.64|13838.64|13838.64|13838.64|13838.64|13838.64|13838.64|0
1707487200000|2024-02-09 14:00:00|13835.09|13835.09|13837.98|13837.98|13841.53|13841.53|13835.09|13835.09|0
1707487500000|2024-02-09 14:05:00|13840.48|13840.48|13842.78|13842.78|13842.78|13842.78|13839.23|13839.23|0
1707487800000|2024-02-09 14:10:00|13844.03|13844.03|13842.78|13842.78|13845.28|13845.28|13842.78|13842.78|0
1707488100000|2024-02-09 14:15:00|13839.23|13839.23|13840.48|13840.48|13844.03|13844.03|13839.23|13839.23|0
1707488400000|2024-02-09 14:20:00|13841.73|13841.73|13827.19|13827.19|13841.73|13841.73|13827.19|13827.19|0
1707488700000|2024-02-09 14:25:00|13826.37|13826.37|13797.3|13797.3|13827.6|13827.6|13796.05|13796.05|0
1707489000000|2024-02-09 14:30:00|13796.05|13796.05|13790.01|13790.01|13796.05|13796.05|13782.91|13782.91|0
1707489300000|2024-02-09 14:35:00|13780.41|13780.41|13780.41|13780.41|13780.41|13780.41|13773.31|13773.31|0
1707489600000|2024-02-09 14:40:00|13776.86|13776.86|13777.81|13777.81|13778.67|13778.67|13774.92|13774.92|0
1707489900000|2024-02-09 14:45:00|13776.17|13776.17|13771.17|13771.17|13776.17|13776.17|13771.17|13771.17|0
1707490200000|2024-02-09 14:50:00|13767.62|13767.62|13764.92|13764.92|13768.47|13768.47|13761.38|13761.38|0
1707490500000|2024-02-09 14:55:00|13767.42|13767.42|13769.95|13769.95|13769.95|13769.95|13761.6|13761.6|0
1707490800000|2024-02-09 15:00:00|13771.2|13771.2|13789.63|13789.63|13790.88|13790.88|13771.2|13771.2|0
1707491100000|2024-02-09 15:05:00|13792.13|13792.13|13800.25|13800.25|13800.25|13800.25|13789.42|13789.42|0
1707491400000|2024-02-09 15:10:00|13797.75|13797.75|13786.34|13786.34|13797.75|13797.75|13780.64|13780.64|0
1707491700000|2024-02-09 15:15:00|13783.84|13783.84|13779.06|13779.06|13783.84|13783.84|13776.15|13776.15|0
1707492000000|2024-02-09 15:20:00|13775.52|13775.52|13775.52|13775.52|13775.52|13775.52|13768.22|13768.22|0
1707492600000|2024-02-09 15:30:00|13774.27|13774.27|13785.11|13785.11|13785.11|13785.11|13773.02|13773.02|0
1707492900000|2024-02-09 15:35:00|13782.4|13782.4|13794.63|13794.63|13794.63|13794.63|13782.4|13782.4|0
1707493200000|2024-02-09 15:40:00|13797.12|13797.12|13791.06|13791.06|13797.12|13797.12|13785.44|13785.44|0
1707493500000|2024-02-09 15:45:00|13792.31|13792.31|13799.82|13799.82|13802.31|13802.31|13792.31|13792.31|0
1707493800000|2024-02-09 15:50:00|13801.07|13801.07|13807.31|13807.31|13807.31|13807.31|13801.07|13801.07|0
1707494100000|2024-02-09 15:55:00|13804.81|13804.81|13804.32|13804.32|13804.81|13804.81|13797.52|13797.52|0
1707494400000|2024-02-09 16:00:00|13806.82|13806.82|13817.24|13817.24|13817.67|13817.67|13806.82|13806.82|0
1707494700000|2024-02-09 16:05:00|13815.99|13815.99|13814.82|13814.82|13816.07|13816.07|13813.57|13813.57|0
1707495000000|2024-02-09 16:10:00|13816.07|13816.07|13813.56|13813.56|13818.55|13818.55|13813.56|13813.56|0
1707495300000|2024-02-09 16:15:00|13812.65|13812.65|13803.15|13803.15|13813.56|13813.56|13799.61|13799.61|0
1707495600000|2024-02-09 16:20:00|13804.4|13804.4|13801.9|13801.9|13804.4|13804.4|13801.9|13801.9|0
1707495900000|2024-02-09 16:25:00|13798.36|13798.36|13794.34|13794.34|13800.65|13800.65|13793.5|13793.5|0
1707725700000|2024-02-12 08:15:00|13901.76|13901.76|13980.21|13980.21|13980.21|13980.21|13901.76|13901.76|0
1707726000000|2024-02-12 08:20:00|13973.11|13973.11|13982.71|13982.71|13992.5|13992.5|13963.51|13963.51|0
1707726300000|2024-02-12 08:25:00|13996.9|13996.9|14008.87|14008.87|14008.87|14008.87|13990.03|13990.03|0
1707726600000|2024-02-12 08:30:00|14006.37|14006.37|14018.63|14018.63|14021.13|14021.13|14002.82|14002.82|0
1707726900000|2024-02-12 08:35:00|14022.18|14022.18|13979.9|13979.9|14022.18|14022.18|13979.9|13979.9|0
1707727200000|2024-02-12 08:40:00|13976.35|13976.35|13976.35|13976.35|13983.45|13983.45|13976.35|13976.35|0
1707727500000|2024-02-12 08:45:00|13969.05|13969.05|13948.81|13948.81|13969.05|13969.05|13948.81|13948.81|0
1707727800000|2024-02-12 08:50:00|13947.56|13947.56|13959.66|13959.66|13960.91|13960.91|13947.56|13947.56|0
1707728100000|2024-02-12 08:55:00|13956.11|13956.11|13951.74|13951.74|13963.21|13963.21|13951.74|13951.74|0
1707728400000|2024-02-12 09:00:00|13947.99|13947.99|13942.34|13942.34|13954.23|13954.23|13941.09|13941.09|0
1707728700000|2024-02-12 09:05:00|13945.88|13945.88|13944.63|13944.63|13945.88|13945.88|13941.09|13941.09|0
1707729000000|2024-02-12 09:10:00|13937.54|13937.54|13955.68|13955.68|13955.68|13955.68|13937.54|13937.54|0
1707729300000|2024-02-12 09:15:00|13959.23|13959.23|13948.58|13948.58|13962.78|13962.78|13948.58|13948.58|0
1707729600000|2024-02-12 09:20:00|13945.04|13945.04|13933.1|13933.1|13951.05|13951.05|13929.56|13929.56|0
1707729900000|2024-02-12 09:25:00|13930.6|13930.6|13912.66|13912.66|13930.6|13930.6|13912.66|13912.66|0
1707730200000|2024-02-12 09:30:00|13908.91|13908.91|13914.12|13914.12|13914.12|13914.12|13908.91|13908.91|0
1707730500000|2024-02-12 09:35:00|13910.57|13910.57|13917.87|13917.87|13917.87|13917.87|13910.57|13910.57|0
1707730800000|2024-02-12 09:40:00|13915.37|13915.37|13909.96|13909.96|13917.87|13917.87|13909.96|13909.96|0
1707731100000|2024-02-12 09:45:00|13912.46|13912.46|13914.12|13914.12|13915.37|13915.37|13912.46|13912.46|0
1707731400000|2024-02-12 09:50:00|13910.57|13910.57|13909.52|13909.52|13914.52|13914.52|13903.28|13903.28|0
1707731700000|2024-02-12 09:55:00|13905.98|13905.98|13908.85|13908.85|13908.85|13908.85|13905.98|13905.98|0
1707732000000|2024-02-12 10:00:00|13901.62|13901.62|13913.43|13913.43|13913.43|13913.43|13901.62|13901.62|0
1707732300000|2024-02-12 10:05:00|13909.88|13909.88|13907.58|13907.58|13912.38|13912.38|13907.58|13907.58|0
1707732600000|2024-02-12 10:10:00|13908.4|13908.4|13905.9|13905.9|13910.9|13910.9|13905.9|13905.9|0
1707732900000|2024-02-12 10:15:00|13905.49|13905.49|13902.19|13902.19|13905.49|13905.49|13902.19|13902.19|0
1707733200000|2024-02-12 10:20:00|13904.69|13904.69|13913.81|13913.81|13913.81|13913.81|13904.69|13904.69|0
1707733500000|2024-02-12 10:25:00|13915.06|13915.06|13916.11|13916.11|13925.71|13925.71|13915.06|13915.06|0
1707733800000|2024-02-12 10:30:00|13912.56|13912.56|13909.01|13909.01|13912.56|13912.56|13909.01|13909.01|0
1707734100000|2024-02-12 10:35:00|13912.56|13912.56|13925.91|13925.91|13925.91|13925.91|13912.56|13912.56|0
1707734400000|2024-02-12 10:40:00|13929.46|13929.46|13925.71|13925.71|13929.46|13929.46|13925.71|13925.71|0
1707734700000|2024-02-12 10:45:00|13929.46|13929.46|13922.37|13922.37|13931.69|13931.69|13921.14|13921.14|0
1707735000000|2024-02-12 10:50:00|13920.73|13920.73|13922.37|13922.37|13928.03|13928.03|13920.73|13920.73|0
1707735300000|2024-02-12 10:55:00|13919.87|13919.87|13914.52|13914.52|13919.87|13919.87|13910.77|13910.77|0
1707735600000|2024-02-12 11:00:00|13912.87|13912.87|13912.3|13912.3|13914.11|13914.11|13912.3|13912.3|0
1707735900000|2024-02-12 11:05:00|13909.8|13909.8|13899.56|13899.56|13910.21|13910.21|13899.56|13899.56|0
1707736500000|2024-02-12 11:15:00|13900.81|13900.81|13905.61|13905.61|13905.61|13905.61|13900.81|13900.81|0
1707736800000|2024-02-12 11:20:00|13904.36|13904.36|13889.97|13889.97|13904.36|13904.36|13889.97|13889.97|0
1707737100000|2024-02-12 11:25:00|13889.15|13889.15|13888.09|13888.09|13889.97|13889.97|13882.39|13882.39|0
1707737700000|2024-02-12 11:35:00|13891.64|13891.64|13890.39|13890.39|13891.64|13891.64|13890.39|13890.39|0
1707738000000|2024-02-12 11:40:00|13893.94|13893.94|13891.03|13891.03|13893.94|13893.94|13891.03|13891.03|0
1707738300000|2024-02-12 11:45:00|13889.8|13889.8|13885.41|13885.41|13891.03|13891.03|13885.41|13885.41|0
1707738600000|2024-02-12 11:50:00|13885.82|13885.82|13890.62|13890.62|13890.62|13890.62|13885.82|13885.82|0
1707738900000|2024-02-12 11:55:00|13887.07|13887.07|13881.45|13881.45|13887.07|13887.07|13881.45|13881.45|0
1707739200000|2024-02-12 12:00:00|13885|13885|13873.95|13873.95|13885|13885|13873.95|13873.95|0
1707739500000|2024-02-12 12:05:00|13871.45|13871.45|13866.45|13866.45|13871.45|13871.45|13865.2|13865.2|0
1707739800000|2024-02-12 12:10:00|13862.71|13862.71|13852.06|13852.06|13862.71|13862.71|13852.06|13852.06|0
1707740100000|2024-02-12 12:15:00|13855.61|13855.61|13859.16|13859.16|13859.16|13859.16|13855.61|13855.61|0
1707740400000|2024-02-12 12:20:00|13862.91|13862.91|13866.24|13866.24|13867.15|13867.15|13860.41|13860.41|0
1707740700000|2024-02-12 12:25:00|13864.99|13864.99|13863.74|13863.74|13864.99|13864.99|13863.74|13863.74|0
1707741000000|2024-02-12 12:30:00|13868.74|13868.74|13868.74|13868.74|13868.74|13868.74|13868.74|13868.74|0
1707741300000|2024-02-12 12:35:00|13867.49|13867.49|13871.11|13871.11|13871.11|13871.11|13867.49|13867.49|0
1707741600000|2024-02-12 12:40:00|13872.36|13872.36|13877.78|13877.78|13880.27|13880.27|13872.36|13872.36|0
1707741900000|2024-02-12 12:45:00|13874.23|13874.23|13870.72|13870.72|13875.87|13875.87|13870.72|13870.72|0
1707742200000|2024-02-12 12:50:00|13867.17|13867.17|13875.03|13875.03|13875.93|13875.93|13867.17|13867.17|0
1707742500000|2024-02-12 12:55:00|13873.78|13873.78|13872.53|13872.53|13873.78|13873.78|13872.53|13872.53|0
1707742800000|2024-02-12 13:00:00|13861.88|13861.88|13854.79|13854.79|13865.43|13865.43|13851.24|13851.24|0
1707743100000|2024-02-12 13:05:00|13853.54|13853.54|13849.99|13849.99|13853.54|13853.54|13842.89|13842.89|0
1707743400000|2024-02-12 13:10:00|13853.74|13853.74|13860.35|13860.35|13860.35|13860.35|13853.74|13853.74|0
1707743700000|2024-02-12 13:15:00|13857.85|13857.85|13857.17|13857.17|13857.85|13857.85|13850.75|13850.75|0
1707744000000|2024-02-12 13:20:00|13860.72|13860.72|13869.92|13869.92|13875.11|13875.11|13860.72|13860.72|0
1707744300000|2024-02-12 13:25:00|13867.42|13867.42|13860.13|13860.13|13867.42|13867.42|13860.13|13860.13|0
1707744600000|2024-02-12 13:30:00|13849.48|13849.48|13850.73|13850.73|13850.73|13850.73|13849.48|13849.48|0
1707744900000|2024-02-12 13:35:00|13849.48|13849.48|13849.48|13849.48|13849.48|13849.48|13849.48|13849.48|0
1707745200000|2024-02-12 13:40:00|13850.3|13850.3|13849.05|13849.05|13850.3|13850.3|13849.05|13849.05|0
1707745500000|2024-02-12 13:45:00|13846.55|13846.55|13846.75|13846.75|13846.75|13846.75|13843|13843|0
1707745800000|2024-02-12 13:50:00|13847.66|13847.66|13839.87|13839.87|13849.47|13849.47|13839.87|13839.87|0
1707746100000|2024-02-12 13:55:00|13840.28|13840.28|13856.97|13856.97|13856.97|13856.97|13840.28|13840.28|0
1707746400000|2024-02-12 14:00:00|13860.52|13860.52|13855.18|13855.18|13860.52|13860.52|13852.68|13852.68|0
1707746700000|2024-02-12 14:05:00|13857.65|13857.65|13865.99|13865.99|13867.24|13867.24|13857.65|13857.65|0
1707747000000|2024-02-12 14:10:00|13864.18|13864.18|13855.64|13855.64|13864.18|13864.18|13855.64|13855.64|0
1707747300000|2024-02-12 14:15:00|13854.73|13854.73|13854.73|13854.73|13854.73|13854.73|13852.23|13852.23|0
1707747600000|2024-02-12 14:20:00|13847.64|13847.64|13851.52|13851.52|13851.52|13851.52|13846.39|13846.39|0
1707747900000|2024-02-12 14:25:00|13858.61|13858.61|13860.93|13860.93|13868.19|13868.19|13858.61|13858.61|0
1707748200000|2024-02-12 14:30:00|13862.18|13862.18|13862.61|13862.61|13866.98|13866.98|13856.74|13856.74|0
1707748500000|2024-02-12 14:35:00|13866.36|13866.36|13864.06|13864.06|13866.36|13866.36|13855.51|13855.51|0
1707748800000|2024-02-12 14:40:00|13860.51|13860.51|13864.87|13864.87|13864.87|13864.87|13849.86|13849.86|0
1707749100000|2024-02-12 14:45:00|13863.62|13863.62|13859.22|13859.22|13863.62|13863.62|13850.04|13850.04|0
1707749400000|2024-02-12 14:50:00|13862.77|13862.77|13862.4|13862.4|13873.04|13873.04|13862.4|13862.4|0
1707749700000|2024-02-12 14:55:00|13864.45|13864.45|13862.58|13862.58|13870.93|13870.93|13859.67|13859.67|0
1707750000000|2024-02-12 15:00:00|13857.58|13857.58|13856.53|13856.53|13864.86|13864.86|13854.03|13854.03|0
1707750300000|2024-02-12 15:05:00|13852.98|13852.98|13845.13|13845.13|13852.98|13852.98|13843.88|13843.88|0
1707750600000|2024-02-12 15:10:00|13846.38|13846.38|13853.89|13853.89|13857.76|13857.76|13846.38|13846.38|0
1707750900000|2024-02-12 15:15:00|13851.18|13851.18|13860.92|13860.92|13864.67|13864.67|13850.27|13850.27|0
1707751200000|2024-02-12 15:20:00|13860.01|13860.01|13859.6|13859.6|13861.82|13861.82|13859.11|13859.11|0
1707751500000|2024-02-12 15:25:00|13856.89|13856.89|13860.85|13860.85|13862.1|13862.1|13854.24|13854.24|0
1707751800000|2024-02-12 15:30:00|13862.1|13862.1|13870.65|13870.65|13872.95|13872.95|13862.1|13862.1|0
1707752100000|2024-02-12 15:35:00|13869.4|13869.4|13863.21|13863.21|13869.4|13869.4|13862.3|13862.3|0
1707752400000|2024-02-12 15:40:00|13865.01|13865.01|13865.59|13865.59|13866.84|13866.84|13860.36|13860.36|0
1707752700000|2024-02-12 15:45:00|13868.09|13868.09|13867.25|13867.25|13868.5|13868.5|13862.45|13862.45|0
1707753000000|2024-02-12 15:50:00|13863.7|13863.7|13870.94|13870.94|13870.94|13870.94|13862.04|13862.04|0
1707753300000|2024-02-12 15:55:00|13873.66|13873.66|13876.71|13876.71|13879.21|13879.21|13871.85|13871.85|0
1707753600000|2024-02-12 16:00:00|13875.46|13875.46|13881.27|13881.27|13881.27|13881.27|13874.23|13874.23|0
1707753900000|2024-02-12 16:05:00|13877.72|13877.72|13878.77|13878.77|13881.27|13881.27|13877.72|13877.72|0
1707754200000|2024-02-12 16:10:00|13877.52|13877.52|13858.95|13858.95|13877.52|13877.52|13858.95|13858.95|0
1707754500000|2024-02-12 16:15:00|13857.7|13857.7|13858.95|13858.95|13858.95|13858.95|13855.4|13855.4|0
1707754800000|2024-02-12 16:20:00|13860.76|13860.76|13862.56|13862.56|13869.1|13869.1|13859.85|13859.85|0
1707755100000|2024-02-12 16:25:00|13863.81|13863.81|13858.68|13858.68|13863.81|13863.81|13858.68|13858.68|0
1707812100000|2024-02-13 08:15:00|13764.41|13764.41|13728.92|13728.92|13764.41|13764.41|13728.92|13728.92|0
1707812400000|2024-02-13 08:20:00|13721.42|13721.42|13668.86|13668.86|13721.42|13721.42|13665.31|13665.31|0
1707812700000|2024-02-13 08:25:00|13673.38|13673.38|13682.69|13682.69|13682.69|13682.69|13670.67|13670.67|0
1707813000000|2024-02-13 08:30:00|13685.19|13685.19|13698.33|13698.33|13702.85|13702.85|13685.19|13685.19|0
1707813300000|2024-02-13 08:35:00|13702.08|13702.08|13705.63|13705.63|13712.73|13712.73|13702.08|13702.08|0
1707813600000|2024-02-13 08:40:00|13704.38|13704.38|13694.42|13694.42|13704.38|13704.38|13694.42|13694.42|0
1707813900000|2024-02-13 08:45:00|13699.42|13699.42|13699.42|13699.42|13699.42|13699.42|13696.92|13696.92|0
1707814200000|2024-02-13 08:50:00|13698.17|13698.17|13711.51|13711.51|13711.51|13711.51|13698.17|13698.17|0
1707814500000|2024-02-13 08:55:00|13712.76|13712.76|13705.67|13705.67|13712.76|13712.76|13705.67|13705.67|0
1707814800000|2024-02-13 09:00:00|13709.41|13709.41|13716.58|13716.58|13716.58|13716.58|13709.41|13709.41|0
1707815100000|2024-02-13 09:05:00|13713.03|13713.03|13716.58|13716.58|13720.13|13720.13|13713.03|13713.03|0
1707815400000|2024-02-13 09:10:00|13711.58|13711.58|13704.55|13704.55|13711.72|13711.72|13704.48|13704.48|0
1707815700000|2024-02-13 09:15:00|13708.1|13708.1|13722.7|13722.7|13722.7|13722.7|13708.1|13708.1|0
1707816000000|2024-02-13 09:20:00|13726.24|13726.24|13726.24|13726.24|13726.24|13726.24|13726.24|13726.24|0
1707816300000|2024-02-13 09:25:00|13728.74|13728.74|13723.74|13723.74|13729.99|13729.99|13723.74|13723.74|0
1707816600000|2024-02-13 09:30:00|13726.24|13726.24|13726.24|13726.24|13726.24|13726.24|13726.24|13726.24|0
1707816900000|2024-02-13 09:35:00|13727.49|13727.49|13728.94|13728.94|13728.94|13728.94|13723.94|13723.94|0
1707817200000|2024-02-13 09:40:00|13723.94|13723.94|13750.65|13750.65|13752.46|13752.46|13723.94|13723.94|0
1707817500000|2024-02-13 09:45:00|13754.2|13754.2|13744.6|13744.6|13754.2|13754.2|13744.6|13744.6|0
1707817800000|2024-02-13 09:50:00|13748.35|13748.35|13748.69|13748.69|13750.85|13750.85|13747.45|13747.45|0
1707818100000|2024-02-13 09:55:00|13749.94|13749.94|13749.94|13749.94|13749.94|13749.94|13749.94|13749.94|0
1707818400000|2024-02-13 10:00:00|13742.85|13742.85|13744.1|13744.1|13745|13745|13742.85|13742.85|0
1707818700000|2024-02-13 10:05:00|13740.55|13740.55|13733.25|13733.25|13740.55|13740.55|13733.25|13733.25|0
1707819000000|2024-02-13 10:10:00|13732|13732|13728.66|13728.66|13732.41|13732.41|13728.66|13728.66|0
1707819300000|2024-02-13 10:15:00|13721.17|13721.17|13716.17|13716.17|13721.17|13721.17|13716.17|13716.17|0
1707819600000|2024-02-13 10:20:00|13680.68|13680.68|13677.98|13677.98|13680.68|13680.68|13674.43|13674.43|0
1707819900000|2024-02-13 10:25:00|13680.03|13680.03|13675.46|13675.46|13680.03|13680.03|13675.46|13675.46|0
1707820200000|2024-02-13 10:30:00|13680.46|13680.46|13682.96|13682.96|13682.96|13682.96|13680.46|13680.46|0
1707820500000|2024-02-13 10:35:00|13675.73|13675.73|13668.43|13668.43|13679.28|13679.28|13668.43|13668.43|0
1707820800000|2024-02-13 10:40:00|13669.66|13669.66|13662.14|13662.14|13670.57|13670.57|13662.14|13662.14|0
1707821100000|2024-02-13 10:45:00|13658.39|13658.39|13657.98|13657.98|13658.39|13658.39|13649.46|13649.46|0
1707821700000|2024-02-13 10:55:00|13659.23|13659.23|13663.78|13663.78|13663.78|13663.78|13659.23|13659.23|0
1707822000000|2024-02-13 11:00:00|13667.33|13667.33|13670.88|13670.88|13670.88|13670.88|13667.33|13667.33|0
1707822300000|2024-02-13 11:05:00|13674.42|13674.42|13674.42|13674.42|13674.42|13674.42|13674.42|13674.42|0
1707822600000|2024-02-13 11:10:00|13671.93|13671.93|13676.51|13676.51|13676.51|13676.51|13666.71|13666.71|0
1707822900000|2024-02-13 11:15:00|13681.51|13681.51|13681.51|13681.51|13681.51|13681.51|13681.51|13681.51|0
1707823200000|2024-02-13 11:20:00|13677.96|13677.96|13676.71|13676.71|13677.96|13677.96|13676.71|13676.71|0
1707823500000|2024-02-13 11:25:00|13674.21|13674.21|13674.21|13674.21|13674.21|13674.21|13674.21|13674.21|0
1707823800000|2024-02-13 11:30:00|13671.71|13671.71|13671.71|13671.71|13671.71|13671.71|13671.71|13671.71|0
1707824100000|2024-02-13 11:35:00|13673.52|13673.52|13676.92|13676.92|13676.92|13676.92|13671.71|13671.71|0
1707824400000|2024-02-13 11:40:00|13673.38|13673.38|13672.55|13672.55|13674.2|13674.2|13672.55|13672.55|0
1707824700000|2024-02-13 11:45:00|13671.65|13671.65|13670.2|13670.2|13671.65|13671.65|13666.65|13666.65|0
1707825000000|2024-02-13 11:50:00|13671.02|13671.02|13667.96|13667.96|13671.02|13671.02|13667.96|13667.96|0
1707825300000|2024-02-13 11:55:00|13666.71|13666.71|13666.91|13666.91|13666.91|13666.91|13663.16|13663.16|0
1707825600000|2024-02-13 12:00:00|13670.66|13670.66|13655.43|13655.43|13672.32|13672.32|13655.43|13655.43|0
1707826200000|2024-02-13 12:10:00|13652.93|13652.93|13652.93|13652.93|13652.93|13652.93|13652.93|13652.93|0
1707826800000|2024-02-13 12:20:00|13660.43|13660.43|13640.36|13640.36|13660.43|13660.43|13640.36|13640.36|0
1707827100000|2024-02-13 12:25:00|13641.78|13641.78|13639.11|13639.11|13641.78|13641.78|13637.86|13637.86|0
1707827400000|2024-02-13 12:30:00|13634.85|13634.85|13617.96|13617.96|13634.85|13634.85|13617.96|13617.96|0
1707828000000|2024-02-13 12:40:00|13620.46|13620.46|13635.39|13635.39|13635.39|13635.39|13620.46|13620.46|0
1707828300000|2024-02-13 12:45:00|13637.89|13637.89|13620.41|13620.41|13638.3|13638.3|13618.77|13618.77|0
1707828600000|2024-02-13 12:50:00|13620.82|13620.82|13617.39|13617.39|13622.24|13622.24|13615.32|13615.32|0
1707828900000|2024-02-13 12:55:00|13610.29|13610.29|13594.16|13594.16|13610.29|13610.29|13592.74|13592.74|0
1707829200000|2024-02-13 13:00:00|13592.74|13592.74|13582.98|13582.98|13592.91|13592.91|13578.72|13578.72|0
1707829500000|2024-02-13 13:05:00|13585.81|13585.81|13584.39|13584.39|13588.65|13588.65|13582.98|13582.98|0
1707829800000|2024-02-13 13:10:00|13591.89|13591.89|13597.35|13597.35|13597.57|13597.57|13591.89|13591.89|0
1707830100000|2024-02-13 13:15:00|13601.61|13601.61|13624.94|13624.94|13624.94|13624.94|13601.61|13601.61|0
1707830400000|2024-02-13 13:20:00|13616.42|13616.42|13614.65|13614.65|13617.15|13617.15|13609.32|13609.32|0
1707830700000|2024-02-13 13:25:00|13615.89|13615.89|13621.22|13621.22|13624.06|13624.06|13615.48|13615.48|0
1707831000000|2024-02-13 13:30:00|13617.48|13617.48|13495.21|13495.21|13617.48|13617.48|13475.38|13475.38|0
1707831300000|2024-02-13 13:35:00|13490.21|13490.21|13521.47|13521.47|13521.47|13521.47|13490.21|13490.21|0
1707831600000|2024-02-13 13:40:00|13520.22|13520.22|13508.42|13508.42|13523.13|13523.13|13508.42|13508.42|0
1707831900000|2024-02-13 13:45:00|13505.92|13505.92|13478.73|13478.73|13505.92|13505.92|13475.89|13475.89|0
1707832200000|2024-02-13 13:50:00|13475.89|13475.89|13477.63|13477.63|13478.88|13478.88|13469.64|13469.64|0
1707832500000|2024-02-13 13:55:00|13476.73|13476.73|13467.48|13467.48|13477.14|13477.14|13467.48|13467.48|0
1707832800000|2024-02-13 14:00:00|13456.13|13456.13|13442.4|13442.4|13460.75|13460.75|13442.4|13442.4|0
1707833100000|2024-02-13 14:05:00|13441.49|13441.49|13460.51|13460.51|13478.45|13478.45|13441.49|13441.49|0
1707833400000|2024-02-13 14:10:00|13456.89|13456.89|13441.96|13441.96|13458.31|13458.31|13440.54|13440.54|0
1707833700000|2024-02-13 14:15:00|13443.38|13443.38|13467.34|13467.34|13475.85|13475.85|13443.38|13443.38|0
1707834000000|2024-02-13 14:20:00|13466.43|13466.43|13459.93|13459.93|13466.43|13466.43|13454.25|13454.25|0
1707834300000|2024-02-13 14:25:00|13461.18|13461.18|13493.7|13493.7|13493.7|13493.7|13461.18|13461.18|0
1707834600000|2024-02-13 14:30:00|13489.44|13489.44|13505.82|13505.82|13509.73|13509.73|13479.68|13479.68|0
1707834900000|2024-02-13 14:35:00|13498.72|13498.72|13521.14|13521.14|13521.14|13521.14|13498.72|13498.72|0
1707835200000|2024-02-13 14:40:00|13517.39|13517.39|13509.97|13509.97|13518.64|13518.64|13503.22|13503.22|0
1707835500000|2024-02-13 14:45:00|13505.72|13505.72|13518.49|13518.49|13522.24|13522.24|13505.72|13505.72|0
1707835800000|2024-02-13 14:50:00|13519.74|13519.74|13525.3|13525.3|13525.3|13525.3|13508.39|13508.39|0
1707836100000|2024-02-13 14:55:00|13523.88|13523.88|13521.94|13521.94|13523.88|13523.88|13510.59|13510.59|0
1707836400000|2024-02-13 15:00:00|13519.1|13519.1|13509.46|13509.46|13524.78|13524.78|13509.46|13509.46|0
1707836700000|2024-02-13 15:05:00|13505.71|13505.71|13501.37|13501.37|13514.06|13514.06|13497.11|13497.11|0
1707837000000|2024-02-13 15:10:00|13503.86|13503.86|13501.22|13501.22|13521.55|13521.55|13501.22|13501.22|0
1707837300000|2024-02-13 15:15:00|13498.38|13498.38|13515.84|13515.84|13515.84|13515.84|13498.38|13498.38|0
1707837600000|2024-02-13 15:20:00|13517.09|13517.09|13527.6|13527.6|13531.33|13531.33|13517.09|13517.09|0
1707837900000|2024-02-13 15:25:00|13530.44|13530.44|13552.05|13552.05|13552.05|13552.05|13530.44|13530.44|0
1707838200000|2024-02-13 15:30:00|13549.55|13549.55|13558.98|13558.98|13562.89|13562.89|13549.55|13549.55|0
1707838500000|2024-02-13 15:35:00|13557.73|13557.73|13565.04|13565.04|13565.04|13565.04|13548.04|13548.04|0
1707838800000|2024-02-13 15:40:00|13565.46|13565.46|13577.04|13577.04|13577.04|13577.04|13564.94|13564.94|0
1707839100000|2024-02-13 15:45:00|13574.2|13574.2|13572.35|13572.35|13574.2|13574.2|13566.36|13566.36|0
1707839400000|2024-02-13 15:50:00|13574.85|13574.85|13593.98|13593.98|13596.48|13596.48|13573.51|13573.51|0
1707839700000|2024-02-13 15:55:00|13595.23|13595.23|13578.66|13578.66|13595.23|13595.23|13578.66|13578.66|0
1707840000000|2024-02-13 16:00:00|13582.4|13582.4|13620.44|13620.44|13621.86|13621.86|13579.91|13579.91|0
1707840300000|2024-02-13 16:05:00|13619.02|13619.02|13624.77|13624.77|13624.77|13624.77|13616.52|13616.52|0
1707840600000|2024-02-13 16:10:00|13622.27|13622.27|13615.52|13615.52|13622.27|13622.27|13612.81|13612.81|0
1707840900000|2024-02-13 16:15:00|13614.62|13614.62|13606.36|13606.36|13614.62|13614.62|13606.36|13606.36|0
1707841200000|2024-02-13 16:20:00|13609.2|13609.2|13613.46|13613.46|13616.76|13616.76|13607.29|13607.29|0
1707841500000|2024-02-13 16:25:00|13610.62|13610.62|13611.46|13611.46|13617.53|13617.53|13608.62|13608.62|0
1707898500000|2024-02-14 08:15:00|13770.84|13770.84|13763.99|13763.99|13781.49|13781.49|13761.49|13761.49|0
1707898800000|2024-02-14 08:20:00|13755.24|13755.24|13752.88|13752.88|13765.48|13765.48|13752.88|13752.88|0
1707899100000|2024-02-14 08:25:00|13755.38|13755.38|13764.16|13764.16|13768.11|13768.11|13755.38|13755.38|0
1707899400000|2024-02-14 08:30:00|13762.91|13762.91|13744.53|13744.53|13762.91|13762.91|13744.53|13744.53|0
1707899700000|2024-02-14 08:35:00|13740.98|13740.98|13743.69|13743.69|13743.69|13743.69|13732.63|13732.63|0
1707900000000|2024-02-14 08:40:00|13739.94|13739.94|13739.29|13739.29|13746.19|13746.19|13736.19|13736.19|0
1707900300000|2024-02-14 08:45:00|13735.54|13735.54|13716.44|13716.44|13740.54|13740.54|13716.44|13716.44|0
1707900600000|2024-02-14 08:50:00|13715.19|13715.19|13722.29|13722.29|13722.29|13722.29|13715.19|13715.19|0
1707900900000|2024-02-14 08:55:00|13727.29|13727.29|13741.81|13741.81|13743.04|13743.04|13727.29|13727.29|0
1707901200000|2024-02-14 09:00:00|13739.31|13739.31|13748.06|13748.06|13748.06|13748.06|13731.16|13731.16|0
1707901500000|2024-02-14 09:05:00|13746.81|13746.81|13746.81|13746.81|13746.81|13746.81|13746.81|13746.81|0
1707901800000|2024-02-14 09:10:00|13750.36|13750.36|13735.57|13735.57|13751.18|13751.18|13730.77|13730.77|0
1707902100000|2024-02-14 09:15:00|13732.02|13732.02|13732.18|13732.18|13734.91|13734.91|13731.36|13731.36|0
1707902400000|2024-02-14 09:20:00|13735.73|13735.73|13735.73|13735.73|13735.73|13735.73|13735.73|13735.73|0
1707902700000|2024-02-14 09:25:00|13732.18|13732.18|13736.59|13736.59|13738.23|13738.23|13732.18|13732.18|0
1707903000000|2024-02-14 09:30:00|13733.04|13733.04|13728.04|13728.04|13733.04|13733.04|13726.79|13726.79|0
1707903300000|2024-02-14 09:35:00|13730.54|13730.54|13729.93|13729.93|13742.64|13742.64|13729.93|13729.93|0
1707903600000|2024-02-14 09:40:00|13732.43|13732.43|13734.73|13734.73|13738.48|13738.48|13731.18|13731.18|0
1707903900000|2024-02-14 09:45:00|13738.48|13738.48|13748.07|13748.07|13748.07|13748.07|13737.23|13737.23|0
1707904200000|2024-02-14 09:50:00|13749.31|13749.31|13760.29|13760.29|13767.39|13767.39|13749.31|13749.31|0
1707904500000|2024-02-14 09:55:00|13761.54|13761.54|13756.68|13756.68|13761.54|13761.54|13756.68|13756.68|0
1707904800000|2024-02-14 10:00:00|13760.22|13760.22|13755.63|13755.63|13760.22|13760.22|13751.88|13751.88|0
1707905100000|2024-02-14 10:05:00|13759.18|13759.18|13768.97|13768.97|13768.97|13768.97|13759.18|13759.18|0
1707905400000|2024-02-14 10:10:00|13765.42|13765.42|13765.83|13765.83|13766.65|13766.65|13765.42|13765.42|0
1707905700000|2024-02-14 10:15:00|13769.38|13769.38|13776.89|13776.89|13776.89|13776.89|13768.15|13768.15|0
1707906000000|2024-02-14 10:20:00|13777.3|13777.3|13773.55|13773.55|13777.3|13777.3|13773.55|13773.55|0
1707906300000|2024-02-14 10:25:00|13777.1|13777.1|13776.25|13776.25|13779.8|13779.8|13773.55|13773.55|0
1707906600000|2024-02-14 10:30:00|13777.5|13777.5|13785.7|13785.7|13785.7|13785.7|13777.5|13777.5|0
1707906900000|2024-02-14 10:35:00|13784.45|13784.45|13794.25|13794.25|13794.25|13794.25|13780.7|13780.7|0
1707907200000|2024-02-14 10:40:00|13797.8|13797.8|13796.3|13796.3|13800.67|13800.67|13793.17|13793.17|0
1707907500000|2024-02-14 10:45:00|13799.84|13799.84|13811.96|13811.96|13813.6|13813.6|13798.2|13798.2|0
1707907800000|2024-02-14 10:50:00|13813.21|13813.21|13817.8|13817.8|13817.8|13817.8|13811.96|13811.96|0
1707908100000|2024-02-14 10:55:00|13814.26|13814.26|13821.35|13821.35|13824.9|13824.9|13814.26|13814.26|0
1707908400000|2024-02-14 11:00:00|13816.35|13816.35|13817.6|13817.6|13817.6|13817.6|13816.35|13816.35|0
1707908700000|2024-02-14 11:05:00|13818.01|13818.01|13817.19|13817.19|13818.01|13818.01|13811.15|13811.15|0
1707909000000|2024-02-14 11:10:00|13813.65|13813.65|13809.28|13809.28|13816.14|13816.14|13808.04|13808.04|0
1707909300000|2024-02-14 11:15:00|13805.73|13805.73|13799.48|13799.48|13805.73|13805.73|13799.48|13799.48|0
1707909600000|2024-02-14 11:20:00|13800.73|13800.73|13799.28|13799.28|13804.28|13804.28|13799.28|13799.28|0
1707909900000|2024-02-14 11:25:00|13798.03|13798.03|13799.28|13799.28|13799.28|13799.28|13798.03|13798.03|0
1707910200000|2024-02-14 11:30:00|13795.53|13795.53|13801.78|13801.78|13804.28|13804.28|13795.53|13795.53|0
1707910500000|2024-02-14 11:35:00|13800.96|13800.96|13802.42|13802.42|13806.17|13806.17|13800.55|13800.55|0
1707910800000|2024-02-14 11:40:00|13804.92|13804.92|13804.92|13804.92|13806.17|13806.17|13801.37|13801.37|0
1707911100000|2024-02-14 11:45:00|13808.67|13808.67|13823.75|13823.75|13823.75|13823.75|13808.67|13808.67|0
1707911400000|2024-02-14 11:50:00|13827.3|13827.3|13832.1|13832.1|13835.65|13835.65|13827.3|13827.3|0
1707911700000|2024-02-14 11:55:00|13833.35|13833.35|13836.65|13836.65|13839.15|13839.15|13833.35|13833.35|0
1707912000000|2024-02-14 12:00:00|13840.2|13840.2|13842.35|13842.35|13847.5|13847.5|13840.2|13840.2|0
1707912600000|2024-02-14 12:10:00|13847.35|13847.35|13845.9|13845.9|13858|13858|13844.85|13844.85|0
1707912900000|2024-02-14 12:15:00|13842.35|13842.35|13829.21|13829.21|13842.35|13842.35|13829.21|13829.21|0
1707913200000|2024-02-14 12:20:00|13822.11|13822.11|13821.71|13821.71|13832.76|13832.76|13821.71|13821.71|0
1707913500000|2024-02-14 12:25:00|13820.46|13820.46|13814.61|13814.61|13821.71|13821.71|13814.61|13814.61|0
1707913800000|2024-02-14 12:30:00|13818.16|13818.16|13811.91|13811.91|13818.16|13818.16|13807.12|13807.12|0
1707914100000|2024-02-14 12:35:00|13813.16|13813.16|13811.88|13811.88|13815.63|13815.63|13811.88|13811.88|0
1707914400000|2024-02-14 12:40:00|13815.43|13815.43|13818.97|13818.97|13818.97|13818.97|13815.43|13815.43|0
1707914700000|2024-02-14 12:45:00|13815.43|13815.43|13838.56|13838.56|13838.56|13838.56|13815.43|13815.43|0
1707915000000|2024-02-14 12:50:00|13838.15|13838.15|13834.6|13834.6|13842.95|13842.95|13827.5|13827.5|0
1707915300000|2024-02-14 12:55:00|13831.05|13831.05|13832.86|13832.86|13833.76|13833.76|13831.05|13831.05|0
1707915600000|2024-02-14 13:00:00|13830.36|13830.36|13834.47|13834.47|13839.47|13839.47|13830.36|13830.36|0
1707915900000|2024-02-14 13:05:00|13831.76|13831.76|13822.51|13822.51|13834.26|13834.26|13822.51|13822.51|0
1707916200000|2024-02-14 13:10:00|13826.05|13826.05|13828.55|13828.55|13829.8|13829.8|13826.05|13826.05|0
1707916500000|2024-02-14 13:15:00|13827.3|13827.3|13812.71|13812.71|13827.3|13827.3|13812.71|13812.71|0
1707916800000|2024-02-14 13:20:00|13811.89|13811.89|13812.3|13812.3|13815.85|13815.85|13811.89|13811.89|0
1707917100000|2024-02-14 13:25:00|13811.05|13811.05|13811.25|13811.25|13817.1|13817.1|13809.8|13809.8|0
1707917400000|2024-02-14 13:30:00|13810.43|13810.43|13817.11|13817.11|13817.11|13817.11|13807.55|13807.55|0
1707917700000|2024-02-14 13:35:00|13815.86|13815.86|13813.57|13813.57|13817.11|13817.11|13813.57|13813.57|0
1707918000000|2024-02-14 13:40:00|13814.39|13814.39|13808.34|13808.34|13814.8|13814.8|13808.34|13808.34|0
1707918300000|2024-02-14 13:45:00|13811.89|13811.89|13808.54|13808.54|13815.64|13815.64|13808.54|13808.54|0
1707918600000|2024-02-14 13:50:00|13803.54|13803.54|13791.02|13791.02|13803.54|13803.54|13791.02|13791.02|0
1707918900000|2024-02-14 13:55:00|13794.57|13794.57|13792.91|13792.91|13794.57|13794.57|13792.5|13792.5|0
1707919200000|2024-02-14 14:00:00|13793.81|13793.81|13782.97|13782.97|13793.81|13793.81|13782.97|13782.97|0
1707919500000|2024-02-14 14:05:00|13781.72|13781.72|13782.97|13782.97|13782.97|13782.97|13778.17|13778.17|0
1707919800000|2024-02-14 14:10:00|13779.42|13779.42|13789.5|13789.5|13789.5|13789.5|13773.86|13773.86|0
1707920100000|2024-02-14 14:15:00|13785.96|13785.96|13786.37|13786.37|13786.37|13786.37|13785.55|13785.55|0
1707920400000|2024-02-14 14:20:00|13788.17|13788.17|13791.72|13791.72|13791.72|13791.72|13788.17|13788.17|0
1707920700000|2024-02-14 14:25:00|13790.9|13790.9|13794.01|13794.01|13796.72|13796.72|13790.9|13790.9|0
1707921000000|2024-02-14 14:30:00|13795.24|13795.24|13800.54|13800.54|13808.45|13808.45|13795.24|13795.24|0
1707921300000|2024-02-14 14:35:00|13790.94|13790.94|13785.12|13785.12|13790.94|13790.94|13785.12|13785.12|0
1707921600000|2024-02-14 14:40:00|13778.02|13778.02|13785.12|13785.12|13785.12|13785.12|13778.02|13778.02|0
1707921900000|2024-02-14 14:45:00|13788.67|13788.67|13772.12|13772.12|13790.13|13790.13|13772.12|13772.12|0
1707922200000|2024-02-14 14:50:00|13773.37|13773.37|13772.25|13772.25|13774.19|13774.19|13769.62|13769.62|0
1707922500000|2024-02-14 14:55:00|13771.35|13771.35|13773.25|13773.25|13774.89|13774.89|13771.35|13771.35|0
1707922800000|2024-02-14 15:00:00|13772.35|13772.35|13781.93|13781.93|13782.35|13782.35|13765.05|13765.05|0
1707923100000|2024-02-14 15:05:00|13778.19|13778.19|13784.23|13784.23|13784.23|13784.23|13774.64|13774.64|0
1707923400000|2024-02-14 15:10:00|13780.69|13780.69|13797.38|13797.38|13797.38|13797.38|13780.69|13780.69|0
1707923700000|2024-02-14 15:15:00|13794.88|13794.88|13803.56|13803.56|13808.01|13808.01|13794.88|13794.88|0
1707924000000|2024-02-14 15:20:00|13807.1|13807.1|13810.31|13810.31|13810.31|13810.31|13805.51|13805.51|0
1707924300000|2024-02-14 15:25:00|13813.86|13813.86|13817.75|13817.75|13818.16|13818.16|13809.34|13809.34|0
1707924600000|2024-02-14 15:30:00|13814|13814|13811.03|13811.03|13815.82|13815.82|13809.69|13809.69|0
1707924900000|2024-02-14 15:35:00|13812.28|13812.28|13810.12|13810.12|13812.28|13812.28|13808.87|13808.87|0
1707925200000|2024-02-14 15:40:00|13806.57|13806.57|13798.47|13798.47|13806.57|13806.57|13794.91|13794.91|0
1707925500000|2024-02-14 15:45:00|13799.38|13799.38|13808.73|13808.73|13813.12|13813.12|13799.38|13799.38|0
1707925800000|2024-02-14 15:50:00|13809.98|13809.98|13800.38|13800.38|13813.94|13813.94|13800.38|13800.38|0
1707926100000|2024-02-14 15:55:00|13797.88|13797.88|13792.26|13792.26|13799.13|13799.13|13791.85|13791.85|0
1707926400000|2024-02-14 16:00:00|13788.71|13788.71|13785.88|13785.88|13788.71|13788.71|13778.36|13778.36|0
1707926700000|2024-02-14 16:05:00|13784.98|13784.98|13783.09|13783.09|13791.87|13791.87|13783.09|13783.09|0
1707927000000|2024-02-14 16:10:00|13782.19|13782.19|13800.53|13800.53|13800.53|13800.53|13782.19|13782.19|0
1707927300000|2024-02-14 16:15:00|13803.03|13803.03|13802.19|13802.19|13803.03|13803.03|13795.09|13795.09|0
1707927600000|2024-02-14 16:20:00|13805.73|13805.73|13804.9|13804.9|13806.98|13806.98|13800.53|13800.53|0
1707927900000|2024-02-14 16:25:00|13803.65|13803.65|13799.06|13799.06|13803.65|13803.65|13794.05|13794.05|0
1707984900000|2024-02-15 08:15:00|14002.66|14002.66|14023.32|14023.32|14023.32|14023.32|14002.66|14002.66|0
1707985200000|2024-02-15 08:20:00|14021.51|14021.51|14058.42|14058.42|14058.42|14058.42|14016.09|14016.09|0
1707985500000|2024-02-15 08:25:00|14054.67|14054.67|14036.93|14036.93|14054.67|14054.67|14036.93|14036.93|0
1707985800000|2024-02-15 08:30:00|14034.43|14034.43|14012.94|14012.94|14034.43|14034.43|14012.94|14012.94|0
1707986100000|2024-02-15 08:35:00|14009.19|14009.19|13991.05|13991.05|14009.19|14009.19|13991.05|13991.05|0
1707986400000|2024-02-15 08:40:00|13994.8|13994.8|13994.6|13994.6|13994.8|13994.8|13990.14|13990.14|0
1707986700000|2024-02-15 08:45:00|13995.85|13995.85|14002.04|14002.04|14002.04|14002.04|13993.13|13993.13|0
1707987000000|2024-02-15 08:50:00|14007.04|14007.04|14005.3|14005.3|14012.39|14012.39|14005.3|14005.3|0
1707987300000|2024-02-15 08:55:00|14001.55|14001.55|13997.24|13997.24|14001.55|14001.55|13995.3|13995.3|0
1707987600000|2024-02-15 09:00:00|13990.14|13990.14|13988.89|13988.89|13990.14|13990.14|13988.89|13988.89|0
1707987900000|2024-02-15 09:05:00|13990.7|13990.7|13987.01|13987.01|13998.56|13998.56|13987.01|13987.01|0
1707988200000|2024-02-15 09:10:00|13983.46|13983.46|13983.46|13983.46|13983.46|13983.46|13983.46|13983.46|0
1707988500000|2024-02-15 09:15:00|13978.46|13978.46|13979.71|13979.71|13979.71|13979.71|13978.46|13978.46|0
1707988800000|2024-02-15 09:20:00|13977.21|13977.21|13975.96|13975.96|13978.46|13978.46|13975.96|13975.96|0
1707989100000|2024-02-15 09:25:00|13969.71|13969.71|13955.52|13955.52|13969.71|13969.71|13955.52|13955.52|0
1707989400000|2024-02-15 09:30:00|13954.62|13954.62|13954.62|13954.62|13959.61|13959.61|13952.12|13952.12|0
1707989700000|2024-02-15 09:35:00|13957.11|13957.11|13952.68|13952.68|13958.92|13958.92|13952.68|13952.68|0
1707990000000|2024-02-15 09:40:00|13950.18|13950.18|13950.18|13950.18|13950.18|13950.18|13950.18|13950.18|0
1707990300000|2024-02-15 09:45:00|13948.93|13948.93|13947.66|13947.66|13950.38|13950.38|13941.83|13941.83|0
1707990600000|2024-02-15 09:50:00|13945.16|13945.16|13942.67|13942.67|13948.71|13948.71|13942.67|13942.67|0
1707990900000|2024-02-15 09:55:00|13945.16|13945.16|13937.87|13937.87|13945.16|13945.16|13937.87|13937.87|0
1707991200000|2024-02-15 10:00:00|13935.37|13935.37|13937.87|13937.87|13937.87|13937.87|13935.37|13935.37|0
1707991500000|2024-02-15 10:05:00|13944.96|13944.96|13942.46|13942.46|13944.96|13944.96|13942.46|13942.46|0
1707991800000|2024-02-15 10:10:00|13941.22|13941.22|13947.26|13947.26|13947.26|13947.26|13941.22|13941.22|0
1707992100000|2024-02-15 10:15:00|13943.71|13943.71|13936.42|13936.42|13943.71|13943.71|13936.42|13936.42|0
1707992400000|2024-02-15 10:20:00|13947.06|13947.06|13943.66|13943.66|13947.06|13947.06|13942.61|13942.61|0
1707992700000|2024-02-15 10:25:00|13946.16|13946.16|13952.21|13952.21|13955.75|13955.75|13946.16|13946.16|0
1707993000000|2024-02-15 10:30:00|13949.71|13949.71|13955.75|13955.75|13955.75|13955.75|13948.46|13948.46|0
1707993300000|2024-02-15 10:35:00|13959.3|13959.3|13965.75|13965.75|13969.3|13969.3|13959.3|13959.3|0
1707993600000|2024-02-15 10:40:00|13962|13962|13962|13962|13967.79|13967.79|13962|13962|0
1707993900000|2024-02-15 10:45:00|13958.45|13958.45|13953.45|13953.45|13958.45|13958.45|13950.95|13950.95|0
1707994200000|2024-02-15 10:50:00|13954.35|13954.35|13953.51|13953.51|13956.4|13956.4|13953.51|13953.51|0
1707994500000|2024-02-15 10:55:00|13951.7|13951.7|13957.71|13957.71|13958.95|13958.95|13951.29|13951.29|0
1707994800000|2024-02-15 11:00:00|13960.43|13960.43|13965.82|13965.82|13965.82|13965.82|13960.43|13960.43|0
1707995100000|2024-02-15 11:05:00|13972.91|13972.91|13972.91|13972.91|13972.91|13972.91|13972.91|13972.91|0
1707995400000|2024-02-15 11:10:00|13975.41|13975.41|13966.87|13966.87|13975.41|13975.41|13966.87|13966.87|0
1707995700000|2024-02-15 11:15:00|13964.15|13964.15|13959.58|13959.58|13964.15|13964.15|13959.58|13959.58|0
1707996000000|2024-02-15 11:20:00|13960.83|13960.83|13965.83|13965.83|13965.83|13965.83|13960.83|13960.83|0
1707996300000|2024-02-15 11:25:00|13962.08|13962.08|13962.08|13962.08|13962.08|13962.08|13962.08|13962.08|0
1707996900000|2024-02-15 11:35:00|13960.83|13960.83|13947.87|13947.87|13960.83|13960.83|13947.87|13947.87|0
1707997200000|2024-02-15 11:40:00|13951.42|13951.42|13951.42|13951.42|13951.42|13951.42|13951.42|13951.42|0
1707997500000|2024-02-15 11:45:00|13954.97|13954.97|13953.72|13953.72|13954.97|13954.97|13952.47|13952.47|0
1707997800000|2024-02-15 11:50:00|13952.9|13952.9|13952.9|13952.9|13952.9|13952.9|13952.9|13952.9|0
1707998100000|2024-02-15 11:55:00|13951.99|13951.99|13964.09|13964.09|13964.09|13964.09|13951.99|13951.99|0
1707998700000|2024-02-15 12:05:00|13959.09|13959.09|13962.84|13962.84|13962.84|13962.84|13959.09|13959.09|0
1707999000000|2024-02-15 12:10:00|13966.39|13966.39|13966.39|13966.39|13966.39|13966.39|13966.39|13966.39|0
1707999300000|2024-02-15 12:15:00|13965.14|13965.14|13961.59|13961.59|13965.14|13965.14|13961.59|13961.59|0
1707999600000|2024-02-15 12:20:00|13959.09|13959.09|13954.64|13954.64|13959.09|13959.09|13954.64|13954.64|0
1707999900000|2024-02-15 12:25:00|13955.89|13955.89|13954.64|13954.64|13955.89|13955.89|13954.64|13954.64|0
1708000200000|2024-02-15 12:30:00|13955.89|13955.89|13962.98|13962.98|13962.98|13962.98|13955.89|13955.89|0
1708000500000|2024-02-15 12:35:00|13965.48|13965.48|13965.48|13965.48|13966.71|13966.71|13965.48|13965.48|0
1708000800000|2024-02-15 12:40:00|13964.23|13964.23|13965.48|13965.48|13965.48|13965.48|13962.98|13962.98|0
1708001100000|2024-02-15 12:45:00|13967.29|13967.29|13967.29|13967.29|13967.29|13967.29|13967.29|13967.29|0
1708001400000|2024-02-15 12:50:00|13968.52|13968.52|13962.29|13962.29|13971.64|13971.64|13962.29|13962.29|0
1708001700000|2024-02-15 12:55:00|13962.7|13962.7|13959.79|13959.79|13963.52|13963.52|13959.79|13959.79|0
1708002300000|2024-02-15 13:05:00|13949.15|13949.15|13951.45|13951.45|13953.7|13953.7|13947.9|13947.9|0
1708002600000|2024-02-15 13:10:00|13953.95|13953.95|13953.95|13953.95|13956|13956|13953.95|13953.95|0
1708002900000|2024-02-15 13:15:00|13950.4|13950.4|13945.75|13945.75|13950.4|13950.4|13945.4|13945.4|0
1708003200000|2024-02-15 13:20:00|13940.75|13940.75|13942.39|13942.39|13942.39|13942.39|13940.75|13940.75|0
1708003500000|2024-02-15 13:25:00|13943.64|13943.64|13941.98|13941.98|13944.87|13944.87|13936.98|13936.98|0
1708003800000|2024-02-15 13:30:00|13942.88|13942.88|13941.63|13941.63|13948.73|13948.73|13930.79|13930.79|0
1708004100000|2024-02-15 13:35:00|13945.38|13945.38|13959.96|13959.96|13959.96|13959.96|13945.38|13945.38|0
1708004400000|2024-02-15 13:40:00|13958.71|13958.71|13955.16|13955.16|13958.71|13958.71|13955.16|13955.16|0
1708004700000|2024-02-15 13:45:00|13953.91|13953.91|13937.91|13937.91|13953.91|13953.91|13937.91|13937.91|0
1708005000000|2024-02-15 13:50:00|13927.91|13927.91|13925.02|13925.02|13929.82|13929.82|13925.02|13925.02|0
1708005300000|2024-02-15 13:55:00|13925.92|13925.92|13930.49|13930.49|13930.49|13930.49|13925.92|13925.92|0
1708005600000|2024-02-15 14:00:00|13926.95|13926.95|13920.7|13920.7|13926.95|13926.95|13919.45|13919.45|0
1708005900000|2024-02-15 14:05:00|13921.11|13921.11|13919.06|13919.06|13921.11|13921.11|13919.06|13919.06|0
1708006200000|2024-02-15 14:10:00|13926.15|13926.15|13931.15|13931.15|13931.15|13931.15|13926.15|13926.15|0
1708006500000|2024-02-15 14:15:00|13934.7|13934.7|13931.15|13931.15|13934.7|13934.7|13931.15|13931.15|0
1708006800000|2024-02-15 14:20:00|13932.4|13932.4|13951.79|13951.79|13954.29|13954.29|13932.4|13932.4|0
1708007100000|2024-02-15 14:25:00|13948.24|13948.24|13944.84|13944.84|13948.24|13948.24|13936.49|13936.49|0
1708007400000|2024-02-15 14:30:00|13946.09|13946.09|13940.32|13940.32|13948.59|13948.59|13940.32|13940.32|0
1708007700000|2024-02-15 14:35:00|13943.04|13943.04|13936.35|13936.35|13943.45|13943.45|13929.05|13929.05|0
1708008000000|2024-02-15 14:40:00|13937.6|13937.6|13928|13928|13937.6|13937.6|13928|13928|0
1708008300000|2024-02-15 14:45:00|13931.55|13931.55|13923.2|13923.2|13935.1|13935.1|13923.2|13923.2|0
1708008600000|2024-02-15 14:50:00|13916.11|13916.11|13915.71|13915.71|13921.75|13921.75|13911.11|13911.11|0
1708008900000|2024-02-15 14:55:00|13912.16|13912.16|13917.5|13917.5|13917.5|13917.5|13902.91|13902.91|0
1708009200000|2024-02-15 15:00:00|13913.95|13913.95|13883.3|13883.3|13913.95|13913.95|13883.3|13883.3|0
1708009500000|2024-02-15 15:05:00|13886.85|13886.85|13895.35|13895.35|13895.35|13895.35|13879.7|13879.7|0
1708009800000|2024-02-15 15:10:00|13898.89|13898.89|13891.6|13891.6|13900.14|13900.14|13889.1|13889.1|0
1708010100000|2024-02-15 15:15:00|13892.85|13892.85|13914.47|13914.47|13914.47|13914.47|13891.6|13891.6|0
1708010400000|2024-02-15 15:20:00|13911.97|13911.97|13907.58|13907.58|13911.97|13911.97|13907.17|13907.17|0
1708010700000|2024-02-15 15:25:00|13908.83|13908.83|13903.19|13903.19|13913.63|13913.63|13901.94|13901.94|0
1708011000000|2024-02-15 15:30:00|13900.69|13900.69|13899.44|13899.44|13901.94|13901.94|13898.19|13898.19|0
1708011300000|2024-02-15 15:35:00|13898.19|13898.19|13905.49|13905.49|13906.74|13906.74|13898.19|13898.19|0
1708011600000|2024-02-15 15:40:00|13906.74|13906.74|13905.98|13905.98|13906.89|13906.89|13903.34|13903.34|0
1708011900000|2024-02-15 15:45:00|13909.53|13909.53|13912.93|13912.93|13914.18|13914.18|13907.03|13907.03|0
1708012200000|2024-02-15 15:50:00|13909.39|13909.39|13918.57|13918.57|13919.82|13919.82|13908.97|13908.97|0
1708012500000|2024-02-15 15:55:00|13917.32|13917.32|13912.32|13912.32|13918.57|13918.57|13912.32|13912.32|0
1708012800000|2024-02-15 16:00:00|13908.77|13908.77|13873.4|13873.4|13908.77|13908.77|13873.4|13873.4|0
1708013100000|2024-02-15 16:05:00|13872.99|13872.99|13864.38|13864.38|13874.88|13874.88|13863.13|13863.13|0
1708013400000|2024-02-15 16:10:00|13863.13|13863.13|13860.76|13860.76|13863.96|13863.96|13859.51|13859.51|0
1708013700000|2024-02-15 16:15:00|13862.01|13862.01|13845.69|13845.69|13862.01|13862.01|13845.69|13845.69|0
1708014000000|2024-02-15 16:20:00|13842.14|13842.14|13849.85|13849.85|13849.85|13849.85|13840.89|13840.89|0
1708014300000|2024-02-15 16:25:00|13848.6|13848.6|13858.05|13858.05|13858.05|13858.05|13848.6|13848.6|0
1708071300000|2024-02-16 08:15:00|13963.37|13963.37|13963.37|13963.37|13967.12|13967.12|13963.37|13963.37|0
1708071600000|2024-02-16 08:20:00|13968.37|13968.37|13966.21|13966.21|13973.37|13973.37|13965.3|13965.3|0
1708071900000|2024-02-16 08:25:00|13969.75|13969.75|13975.31|13975.31|13975.31|13975.31|13969.75|13969.75|0
1708072200000|2024-02-16 08:30:00|13972.81|13972.81|13974.41|13974.41|13983.66|13983.66|13972.81|13972.81|0
1708072500000|2024-02-16 08:35:00|13973.5|13973.5|13962.2|13962.2|13975.23|13975.23|13962.2|13962.2|0
1708072800000|2024-02-16 08:40:00|13955.11|13955.11|13951.7|13951.7|13955.11|13955.11|13950.8|13950.8|0
1708073100000|2024-02-16 08:45:00|13950.8|13950.8|13931.19|13931.19|13950.8|13950.8|13931.19|13931.19|0
1708073400000|2024-02-16 08:50:00|13932.44|13932.44|13942.9|13942.9|13942.9|13942.9|13923.48|13923.48|0
1708073700000|2024-02-16 08:55:00|13944.95|13944.95|13957.83|13957.83|13959.48|13959.48|13942.9|13942.9|0
1708074000000|2024-02-16 09:00:00|13961.38|13961.38|13966.65|13966.65|13976.38|13976.38|13958.1|13958.1|0
1708074300000|2024-02-16 09:05:00|13967.56|13967.56|13959.53|13959.53|13967.56|13967.56|13954.77|13954.77|0
1708074600000|2024-02-16 09:10:00|13960.77|13960.77|13960.16|13960.16|13961.39|13961.39|13955.97|13955.97|0
1708074900000|2024-02-16 09:15:00|13958.93|13958.93|13964.65|13964.65|13972.49|13972.49|13958.11|13958.11|0
1708075200000|2024-02-16 09:20:00|13965.88|13965.88|13981.48|13981.48|13981.48|13981.48|13965.47|13965.47|0
1708075500000|2024-02-16 09:25:00|13980.23|13980.23|14007.75|14007.75|14010.41|14010.41|13980.23|13980.23|0
1708075800000|2024-02-16 09:30:00|14010.62|14010.62|14007.73|14007.73|14010.62|14010.62|14006.5|14006.5|0
1708076100000|2024-02-16 09:35:00|14006.91|14006.91|13986.35|13986.35|14007.81|14007.81|13985.53|13985.53|0
1708076400000|2024-02-16 09:40:00|13987.25|13987.25|13995.92|13995.92|13995.92|13995.92|13987.25|13987.25|0
1708076700000|2024-02-16 09:45:00|13993.46|13993.46|13988.98|13988.98|13993.46|13993.46|13984.7|13984.7|0
1708077300000|2024-02-16 09:55:00|13991.45|13991.45|13994.36|13994.36|13994.36|13994.36|13991.45|13991.45|0
1708077600000|2024-02-16 10:00:00|13993.95|13993.95|13997.7|13997.7|13998.95|13998.95|13993.95|13993.95|0
1708077900000|2024-02-16 10:05:00|14000.98|14000.98|13998.48|13998.48|14001.88|14001.88|13998.48|13998.48|0
1708078500000|2024-02-16 10:15:00|14019.77|14019.77|14037.54|14037.54|14040.04|14040.04|14009.13|14009.13|0
1708078800000|2024-02-16 10:20:00|14038.36|14038.36|14060.96|14060.96|14060.96|14060.96|14038.36|14038.36|0
1708079100000|2024-02-16 10:25:00|14062.77|14062.77|14068.67|14068.67|14101.75|14101.75|14062.77|14062.77|0
1708079400000|2024-02-16 10:30:00|14067.76|14067.76|14070.33|14070.33|14070.74|14070.74|14067.76|14067.76|0
1708079700000|2024-02-16 10:35:00|14064.28|14064.28|14064.28|14064.28|14064.28|14064.28|14064.28|14064.28|0
1708080000000|2024-02-16 10:40:00|14067.83|14067.83|14065.53|14065.53|14071.37|14071.37|14065.53|14065.53|0
1708080300000|2024-02-16 10:45:00|14064.3|14064.3|14074.09|14074.09|14078.89|14078.89|14058.94|14058.94|0
1708080600000|2024-02-16 10:50:00|14081.19|14081.19|14071.1|14071.1|14082.78|14082.78|14067.55|14067.55|0
1708080900000|2024-02-16 10:55:00|14063.81|14063.81|14066.65|14066.65|14074.65|14074.65|14062.56|14062.56|0
1708081200000|2024-02-16 11:00:00|14065.4|14065.4|14051.86|14051.86|14068.95|14068.95|14042.26|14042.26|0
1708081500000|2024-02-16 11:05:00|14049.36|14049.36|14049.9|14049.9|14051.86|14051.86|14045.81|14045.81|0
1708081800000|2024-02-16 11:10:00|14048.65|14048.65|14053.45|14053.45|14057.2|14057.2|14048.65|14048.65|0
1708082100000|2024-02-16 11:15:00|14057|14057|14056.31|14056.31|14062.36|14062.36|14056.31|14056.31|0
1708082400000|2024-02-16 11:20:00|14052.76|14052.76|14060.9|14060.9|14060.9|14060.9|14052.76|14052.76|0
1708082700000|2024-02-16 11:25:00|14063.4|14063.4|14060.07|14060.07|14064.87|14064.87|14060.07|14060.07|0
1708083000000|2024-02-16 11:30:00|14058.83|14058.83|14061.76|14061.76|14067.81|14067.81|14055.28|14055.28|0
1708083300000|2024-02-16 11:35:00|14060.94|14060.94|14066.72|14066.72|14073.81|14073.81|14060.94|14060.94|0
1708083600000|2024-02-16 11:40:00|14068.52|14068.52|14068.52|14068.52|14068.52|14068.52|14068.52|14068.52|0
1708083900000|2024-02-16 11:45:00|14067.62|14067.62|14073.85|14073.85|14073.85|14073.85|14067.62|14067.62|0
1708084200000|2024-02-16 11:50:00|14074.75|14074.75|14089.8|14089.8|14093.07|14093.07|14074.75|14074.75|0
1708084500000|2024-02-16 11:55:00|14091.61|14091.61|14082.34|14082.34|14092.84|14092.84|14081.09|14081.09|0
1708084800000|2024-02-16 12:00:00|14089.44|14089.44|14100.49|14100.49|14100.49|14100.49|14089.44|14089.44|0
1708085100000|2024-02-16 12:05:00|14102.98|14102.98|14110.84|14110.84|14110.84|14110.84|14102.98|14102.98|0
1708085400000|2024-02-16 12:10:00|14109.59|14109.59|14129.83|14129.83|14133.38|14133.38|14109.59|14109.59|0
1708085700000|2024-02-16 12:15:00|14131.08|14131.08|14134.63|14134.63|14135.88|14135.88|14131.08|14131.08|0
1708086000000|2024-02-16 12:20:00|14135.88|14135.88|14138.59|14138.59|14142.14|14142.14|14135.88|14135.88|0
1708086300000|2024-02-16 12:25:00|14142.34|14142.34|14133.65|14133.65|14142.34|14142.34|14133.65|14133.65|0
1708086600000|2024-02-16 12:30:00|14137.2|14137.2|14146.59|14146.59|14146.59|14146.59|14137.14|14137.14|0
1708086900000|2024-02-16 12:35:00|14145.36|14145.36|14150.16|14150.16|14150.16|14150.16|14142.86|14142.86|0
1708087200000|2024-02-16 12:40:00|14153.91|14153.91|14160.43|14160.43|14161.01|14161.01|14153.91|14153.91|0
1708087500000|2024-02-16 12:45:00|14164.18|14164.18|14159.38|14159.38|14164.18|14164.18|14159.38|14159.38|0
1708087800000|2024-02-16 12:50:00|14155.84|14155.84|14155.84|14155.84|14159.38|14159.38|14155.84|14155.84|0
1708088100000|2024-02-16 12:55:00|14159.58|14159.58|14150.79|14150.79|14159.58|14159.58|14150.79|14150.79|0
1708088400000|2024-02-16 13:00:00|14148.98|14148.98|14155.59|14155.59|14155.94|14155.94|14148.98|14148.98|0
1708088700000|2024-02-16 13:05:00|14148.49|14148.49|14152.24|14152.24|14153.49|14153.49|14144.95|14144.95|0
1708089000000|2024-02-16 13:10:00|14151.42|14151.42|14155.73|14155.73|14155.73|14155.73|14151.42|14151.42|0
1708089300000|2024-02-16 13:15:00|14154.48|14154.48|14156.98|14156.98|14156.98|14156.98|14150.93|14150.93|0
1708089600000|2024-02-16 13:20:00|14154.48|14154.48|14152.57|14152.57|14154.48|14154.48|14149.68|14149.68|0
1708089900000|2024-02-16 13:25:00|14149.03|14149.03|14145.48|14145.48|14149.03|14149.03|14145.48|14145.48|0
1708090200000|2024-02-16 13:30:00|14144.23|14144.23|14100.3|14100.3|14144.23|14144.23|14098.91|14098.91|0
1708090500000|2024-02-16 13:35:00|14099.48|14099.48|14088.61|14088.61|14100.3|14100.3|14083.61|14083.61|0
1708090800000|2024-02-16 13:40:00|14089.85|14089.85|14097.69|14097.69|14097.71|14097.71|14089.85|14089.85|0
1708091100000|2024-02-16 13:45:00|14095.19|14095.19|14117.1|14117.1|14122.29|14122.29|14095.19|14095.19|0
1708091400000|2024-02-16 13:50:00|14120.64|14120.64|14132.1|14132.1|14132.1|14132.1|14117.1|14117.1|0
1708091700000|2024-02-16 13:55:00|14128.55|14128.55|14135.65|14135.65|14135.65|14135.65|14128.55|14128.55|0
1708092000000|2024-02-16 14:00:00|14146.29|14146.29|14142.76|14142.76|14161.59|14161.59|14142.75|14142.75|0
1708092300000|2024-02-16 14:05:00|14140.27|14140.27|14147.56|14147.56|14147.56|14147.56|14139.02|14139.02|0
1708092600000|2024-02-16 14:10:00|14152.99|14152.99|14157.6|14157.6|14163.83|14163.83|14152.99|14152.99|0
1708092900000|2024-02-16 14:15:00|14150.51|14150.51|14145.73|14145.73|14150.51|14150.51|14145.73|14145.73|0
1708093200000|2024-02-16 14:20:00|14143.23|14143.23|14137.18|14137.18|14145.73|14145.73|14137.18|14137.18|0
1708093500000|2024-02-16 14:25:00|14140.73|14140.73|14144.93|14144.93|14145.28|14145.28|14140.73|14140.73|0
1708093800000|2024-02-16 14:30:00|14142.22|14142.22|14170.04|14170.04|14170.04|14170.04|14142.22|14142.22|0
1708094100000|2024-02-16 14:35:00|14169.13|14169.13|14162.18|14162.18|14178.38|14178.38|14162.18|14162.18|0
1708094400000|2024-02-16 14:40:00|14161.28|14161.28|14157.13|14157.13|14162.53|14162.53|14149.45|14149.45|0
1708094700000|2024-02-16 14:45:00|14155.08|14155.08|14161.11|14161.11|14162.36|14162.36|14153.83|14153.83|0
1708095000000|2024-02-16 14:50:00|14158.61|14158.61|14139.02|14139.02|14158.61|14158.61|14139.02|14139.02|0
1708095300000|2024-02-16 14:55:00|14138.61|14138.61|14136.79|14136.79|14139.92|14139.92|14132.83|14132.83|0
1708095600000|2024-02-16 15:00:00|14133.24|14133.24|14146.15|14146.15|14146.15|14146.15|14128.03|14128.03|0
1708095900000|2024-02-16 15:05:00|14147.4|14147.4|14157.57|14157.57|14158.82|14158.82|14141.36|14141.36|0
1708096200000|2024-02-16 15:10:00|14156.34|14156.34|14174.54|14174.54|14176.6|14176.6|14154.29|14154.29|0
1708096500000|2024-02-16 15:15:00|14170.99|14170.99|14178.83|14178.83|14178.83|14178.83|14161.48|14161.48|0
1708096800000|2024-02-16 15:20:00|14181.33|14181.33|14184.73|14184.73|14185.64|14185.64|14181.33|14181.33|0
1708097100000|2024-02-16 15:25:00|14188.28|14188.28|14187.03|14187.03|14189.53|14189.53|14183.28|14183.28|0
1708097400000|2024-02-16 15:30:00|14186.13|14186.13|14194.87|14194.87|14196.12|14196.12|14183.83|14183.83|0
1708097700000|2024-02-16 15:35:00|14195.78|14195.78|14215.94|14215.94|14218.44|14218.44|14193.28|14193.28|0
1708098000000|2024-02-16 15:40:00|14217.19|14217.19|14220.25|14220.25|14222.54|14222.54|14217.19|14217.19|0
1708098300000|2024-02-16 15:45:00|14223.79|14223.79|14235.38|14235.38|14236.63|14236.63|14216.5|14216.5|0
1708098600000|2024-02-16 15:50:00|14238.93|14238.93|14232.57|14232.57|14238.93|14238.93|14228.57|14228.57|0
1708098900000|2024-02-16 15:55:00|14231.32|14231.32|14214.43|14214.43|14231.32|14231.32|14214.43|14214.43|0
1708099200000|2024-02-16 16:00:00|14213.52|14213.52|14219.3|14219.3|14219.57|14219.57|14212.21|14212.21|0
1708099500000|2024-02-16 16:05:00|14220.55|14220.55|14219.1|14219.1|14224.1|14224.1|14215.56|14215.56|0
1708099800000|2024-02-16 16:10:00|14220.35|14220.35|14210|14210|14220.35|14220.35|14210|14210|0
1708100100000|2024-02-16 16:15:00|14213.55|14213.55|14207.73|14207.73|14215.21|14215.21|14207.73|14207.73|0
1708100400000|2024-02-16 16:20:00|14208.98|14208.98|14209.63|14209.63|14214.41|14214.41|14205.04|14205.04|0
1708100700000|2024-02-16 16:25:00|14210.88|14210.88|14223.44|14223.44|14225.74|14225.74|14207.82|14207.82|0
1708330500000|2024-02-19 08:15:00|14137.16|14137.16|14140.71|14140.71|14140.71|14140.71|14137.16|14137.16|0
1708330800000|2024-02-19 08:20:00|14135.71|14135.71|14119.22|14119.22|14135.71|14135.71|14114.22|14114.22|0
1708331100000|2024-02-19 08:25:00|14112.97|14112.97|14135.91|14135.91|14135.91|14135.91|14112.97|14112.97|0
1708331400000|2024-02-19 08:30:00|14143.01|14143.01|14136.78|14136.78|14143.01|14143.01|14136.78|14136.78|0
1708331700000|2024-02-19 08:35:00|14134.32|14134.32|14114.07|14114.07|14134.32|14134.32|14110.52|14110.52|0
1708332000000|2024-02-19 08:40:00|14112.43|14112.43|14111.78|14111.78|14112.43|14112.43|14102.63|14102.63|0
1708332300000|2024-02-19 08:45:00|14109.07|14109.07|14111.57|14111.57|14112.82|14112.82|14107.82|14107.82|0
1708332600000|2024-02-19 08:50:00|14115.12|14115.12|14117.7|14117.7|14117.7|14117.7|14107.05|14107.05|0
1708332900000|2024-02-19 08:55:00|14118.95|14118.95|14116.65|14116.65|14118.95|14118.95|14110.6|14110.6|0
1708333200000|2024-02-19 09:00:00|14118.45|14118.45|14095.65|14095.65|14118.45|14118.45|14094.4|14094.4|0
1708333500000|2024-02-19 09:05:00|14096.9|14096.9|14100.22|14100.22|14100.22|14100.22|14096.9|14096.9|0
1708333800000|2024-02-19 09:10:00|14101.46|14101.46|14105.21|14105.21|14105.21|14105.21|14101.46|14101.46|0
1708334100000|2024-02-19 09:15:00|14102.71|14102.71|14098.61|14098.61|14102.71|14102.71|14098.61|14098.61|0
1708334400000|2024-02-19 09:20:00|14098.41|14098.41|14091.85|14091.85|14098.41|14098.41|14090.04|14090.04|0
1708334700000|2024-02-19 09:25:00|14084.75|14084.75|14083.64|14083.64|14084.75|14084.75|14079.89|14079.89|0
1708335000000|2024-02-19 09:30:00|14090.73|14090.73|14091.42|14091.42|14093.23|14093.23|14088.71|14088.71|0
1708335300000|2024-02-19 09:35:00|14091.83|14091.83|14095.18|14095.18|14095.18|14095.18|14088.08|14088.08|0
1708335600000|2024-02-19 09:40:00|14098.73|14098.73|14102.48|14102.48|14102.48|14102.48|14098.73|14098.73|0
1708335900000|2024-02-19 09:45:00|14108.73|14108.73|14120.42|14120.42|14120.42|14120.42|14106.23|14106.23|0
1708336200000|2024-02-19 09:50:00|14122.92|14122.92|14134.98|14134.98|14134.98|14134.98|14122.92|14122.92|0
1708336500000|2024-02-19 09:55:00|14142.08|14142.08|14137.69|14137.69|14142.98|14142.98|14135.88|14135.88|0
1708336800000|2024-02-19 10:00:00|14130.6|14130.6|14121|14121|14130.6|14130.6|14117.45|14117.45|0
1708337100000|2024-02-19 10:05:00|14123.3|14123.3|14130.4|14130.4|14130.4|14130.4|14123.3|14123.3|0
1708337400000|2024-02-19 10:10:00|14123.3|14123.3|14116.2|14116.2|14123.3|14123.3|14113.7|14113.7|0
1708337700000|2024-02-19 10:15:00|14113.7|14113.7|14129.32|14129.32|14129.32|14129.32|14113.7|14113.7|0
1708338000000|2024-02-19 10:20:00|14136.42|14136.42|14135.17|14135.17|14136.42|14136.42|14130.37|14130.37|0
1708338300000|2024-02-19 10:25:00|14131.42|14131.42|14111.6|14111.6|14131.42|14131.42|14110.69|14110.69|0
1708338600000|2024-02-19 10:30:00|14109.79|14109.79|14119.39|14119.39|14119.39|14119.39|14109.79|14109.79|0
1708338900000|2024-02-19 10:35:00|14121.19|14121.19|14125.99|14125.99|14125.99|14125.99|14121.19|14121.19|0
1708339200000|2024-02-19 10:40:00|14126.4|14126.4|14123.53|14123.53|14126.4|14126.4|14123.53|14123.53|0
1708339500000|2024-02-19 10:45:00|14123.94|14123.94|14123.94|14123.94|14123.94|14123.94|14123.94|14123.94|0
1708339800000|2024-02-19 10:50:00|14127.69|14127.69|14129.99|14129.99|14129.99|14129.99|14126.44|14126.44|0
1708340100000|2024-02-19 10:55:00|14131.8|14131.8|14138.38|14138.38|14138.38|14138.38|14131.8|14131.8|0
1708340400000|2024-02-19 11:00:00|14139.63|14139.63|14143.38|14143.38|14143.38|14143.38|14132.54|14132.54|0
1708340700000|2024-02-19 11:05:00|14142.13|14142.13|14139.63|14139.63|14142.13|14142.13|14139.63|14139.63|0
1708341300000|2024-02-19 11:15:00|14143.18|14143.18|14143.18|14143.18|14143.18|14143.18|14143.18|14143.18|0
1708341600000|2024-02-19 11:20:00|14146.73|14146.73|14142.38|14142.38|14147.96|14147.96|14142.38|14142.38|0
1708341900000|2024-02-19 11:25:00|14145.93|14145.93|14149.48|14149.48|14149.48|14149.48|14145.93|14145.93|0
1708342200000|2024-02-19 11:30:00|14155.72|14155.72|14156.97|14156.97|14158.22|14158.22|14155.72|14155.72|0
1708342500000|2024-02-19 11:35:00|14156.15|14156.15|14161.79|14161.79|14161.79|14161.79|14155.74|14155.74|0
1708342800000|2024-02-19 11:40:00|14158.24|14158.24|14158.24|14158.24|14158.24|14158.24|14158.24|14158.24|0
1708343100000|2024-02-19 11:45:00|14156.99|14156.99|14161.99|14161.99|14161.99|14161.99|14155.74|14155.74|0
1708343400000|2024-02-19 11:50:00|14162.4|14162.4|14163.22|14163.22|14163.22|14163.22|14162.4|14162.4|0
1708344000000|2024-02-19 12:00:00|14161.99|14161.99|14156.17|14156.17|14161.99|14161.99|14152.62|14152.62|0
1708344300000|2024-02-19 12:05:00|14157.42|14157.42|14156.17|14156.17|14157.42|14157.42|14156.17|14156.17|0
1708344600000|2024-02-19 12:10:00|14153.67|14153.67|14151.37|14151.37|14153.67|14153.67|14148.87|14148.87|0
1708344900000|2024-02-19 12:15:00|14147.82|14147.82|14140.73|14140.73|14147.82|14147.82|14140.73|14140.73|0
1708345200000|2024-02-19 12:20:00|14144.28|14144.28|14144.28|14144.28|14144.28|14144.28|14144.28|14144.28|0
1708345800000|2024-02-19 12:30:00|14145.53|14145.53|14146.07|14146.07|14148.44|14148.44|14144.28|14144.28|0
1708346100000|2024-02-19 12:35:00|14144.82|14144.82|14141.07|14141.07|14144.82|14144.82|14141.07|14141.07|0
1708346400000|2024-02-19 12:40:00|14133.97|14133.97|14134.79|14134.79|14134.79|14134.79|14133.97|14133.97|0
1708346700000|2024-02-19 12:45:00|14133.54|14133.54|14127.43|14127.43|14133.54|14133.54|14127.43|14127.43|0
1708347000000|2024-02-19 12:50:00|14129.24|14129.24|14145.7|14145.7|14145.7|14145.7|14129.24|14129.24|0
1708347300000|2024-02-19 12:55:00|14149.25|14149.25|14156.76|14156.76|14163.01|14163.01|14149.25|14149.25|0
1708347600000|2024-02-19 13:00:00|14155.51|14155.51|14158.01|14158.01|14158.01|14158.01|14155.51|14155.51|0
1708347900000|2024-02-19 13:05:00|14159.26|14159.26|14149.65|14149.65|14160.49|14160.49|14146.1|14146.1|0
1708348200000|2024-02-19 13:10:00|14149.23|14149.23|14148.82|14148.82|14149.23|14149.23|14148.82|14148.82|0
1708348500000|2024-02-19 13:15:00|14150.07|14150.07|14147.57|14147.57|14150.07|14150.07|14147.57|14147.57|0
1708348800000|2024-02-19 13:20:00|14148.82|14148.82|14153.62|14153.62|14153.62|14153.62|14148.82|14148.82|0
1708349100000|2024-02-19 13:25:00|14154.87|14154.87|14154.87|14154.87|14154.87|14154.87|14154.87|14154.87|0
1708349400000|2024-02-19 13:30:00|14156.12|14156.12|14157.03|14157.03|14157.03|14157.03|14156.12|14156.12|0
1708349700000|2024-02-19 13:35:00|14154.53|14154.53|14167.67|14167.67|14167.67|14167.67|14153.28|14153.28|0
1708350000000|2024-02-19 13:40:00|14169.31|14169.31|14161.82|14161.82|14169.31|14169.31|14161.82|14161.82|0
1708350300000|2024-02-19 13:45:00|14163.62|14163.62|14160.08|14160.08|14163.62|14163.62|14160.08|14160.08|0
1708350900000|2024-02-19 13:55:00|14156.53|14156.53|14152.14|14152.14|14156.53|14156.53|14149.64|14149.64|0
1708351200000|2024-02-19 14:00:00|14149.84|14149.84|14140.04|14140.04|14153.39|14153.39|14140.04|14140.04|0
1708351500000|2024-02-19 14:05:00|14138.79|14138.79|14126.98|14126.98|14138.79|14138.79|14126.98|14126.98|0
1708351800000|2024-02-19 14:10:00|14130.73|14130.73|14130.09|14130.09|14130.73|14130.73|14123.63|14123.63|0
1708352100000|2024-02-19 14:15:00|14131.34|14131.34|14132.59|14132.59|14132.59|14132.59|14130.09|14130.09|0
1708352400000|2024-02-19 14:20:00|14133|14133|14129.45|14129.45|14133|14133|14129.45|14129.45|0
1708352700000|2024-02-19 14:25:00|14125.9|14125.9|14124.67|14124.67|14128.2|14128.2|14121.1|14121.1|0
1708353000000|2024-02-19 14:30:00|14123.44|14123.44|14143.66|14143.66|14143.66|14143.66|14119.48|14119.48|0
1708353300000|2024-02-19 14:35:00|14144.91|14144.91|14163.9|14163.9|14163.9|14163.9|14143.66|14143.66|0
1708353600000|2024-02-19 14:40:00|14162.65|14162.65|14156.6|14156.6|14162.65|14162.65|14156.6|14156.6|0
1708353900000|2024-02-19 14:45:00|14153.06|14153.06|14164.38|14164.38|14164.38|14164.38|14152.97|14152.97|0
1708354200000|2024-02-19 14:50:00|14166.88|14166.88|14162.92|14162.92|14166.88|14166.88|14160.42|14160.42|0
1708354500000|2024-02-19 14:55:00|14165.42|14165.42|14166.67|14166.67|14166.67|14166.67|14164.17|14164.17|0
1708354800000|2024-02-19 15:00:00|14167.08|14167.08|14174.17|14174.17|14174.17|14174.17|14167.08|14167.08|0
1708355100000|2024-02-19 15:05:00|14173.35|14173.35|14172.1|14172.1|14173.35|14173.35|14172.1|14172.1|0
1708355400000|2024-02-19 15:10:00|14170.85|14170.85|14174.2|14174.2|14176.7|14176.7|14168.35|14168.35|0
1708355700000|2024-02-19 15:15:00|14173.38|14173.38|14177.34|14177.34|14177.34|14177.34|14173.38|14173.38|0
1708356000000|2024-02-19 15:20:00|14178.59|14178.59|14179.84|14179.84|14179.84|14179.84|14178.59|14178.59|0
1708356300000|2024-02-19 15:25:00|14181.09|14181.09|14197.38|14197.38|14202.38|14202.38|14181.09|14181.09|0
1708356600000|2024-02-19 15:30:00|14198.2|14198.2|14207.1|14207.1|14207.1|14207.1|14197.79|14197.79|0
1708356900000|2024-02-19 15:35:00|14207.92|14207.92|14193.52|14193.52|14207.92|14207.92|14193.52|14193.52|0
1708357200000|2024-02-19 15:40:00|14200.62|14200.62|14194.59|14194.59|14200.62|14200.62|14194.57|14194.57|0
1708357500000|2024-02-19 15:45:00|14195.84|14195.84|14195.84|14195.84|14195.84|14195.84|14195.84|14195.84|0
1708357800000|2024-02-19 15:50:00|14194.94|14194.94|14197.85|14197.85|14197.85|14197.85|14194.94|14194.94|0
1708358100000|2024-02-19 15:55:00|14201.39|14201.39|14201.05|14201.05|14202.64|14202.64|14201.05|14201.05|0
1708358400000|2024-02-19 16:00:00|14199.8|14199.8|14205.65|14205.65|14210.45|14210.45|14199.8|14199.8|0
1708358700000|2024-02-19 16:05:00|14206.9|14206.9|14206.47|14206.47|14210.22|14210.22|14204.4|14204.4|0
1708359000000|2024-02-19 16:10:00|14205.22|14205.22|14200.85|14200.85|14205.22|14205.22|14200.85|14200.85|0
1708359300000|2024-02-19 16:15:00|14204.4|14204.4|14212.93|14212.93|14212.93|14212.93|14203.82|14203.82|0
1708359600000|2024-02-19 16:20:00|14212.52|14212.52|14215.64|14215.64|14218.53|14218.53|14212.52|14212.52|0
1708359900000|2024-02-19 16:25:00|14216.89|14216.89|14214.61|14214.61|14218.16|14218.16|14207.42|14207.42|0
1708416900000|2024-02-20 08:15:00|14150.86|14150.86|14135.29|14135.29|14150.86|14150.86|14135.29|14135.29|0
1708417200000|2024-02-20 08:20:00|14128.19|14128.19|14131.54|14131.54|14131.54|14131.54|14120.89|14120.89|0
1708417500000|2024-02-20 08:25:00|14134.04|14134.04|14125.28|14125.28|14138.64|14138.64|14125.28|14125.28|0
1708417800000|2024-02-20 08:30:00|14121.53|14121.53|14148.43|14148.43|14148.43|14148.43|14121.53|14121.53|0
1708418100000|2024-02-20 08:35:00|14151.98|14151.98|14153.23|14153.23|14161.58|14161.58|14151.98|14151.98|0
1708418400000|2024-02-20 08:40:00|14156.98|14156.98|14156.98|14156.98|14156.98|14156.98|14156.98|14156.98|0
1708418700000|2024-02-20 08:45:00|14154.48|14154.48|14169.92|14169.92|14169.92|14169.92|14154.48|14154.48|0
1708419000000|2024-02-20 08:50:00|14159.25|14159.25|14161.55|14161.55|14161.55|14161.55|14158|14158|0
1708419300000|2024-02-20 08:55:00|14165.1|14165.1|14168.65|14168.65|14168.65|14168.65|14165.1|14165.1|0
1708419600000|2024-02-20 09:00:00|14171.15|14171.15|14177.26|14177.26|14181.01|14181.01|14171.15|14171.15|0
1708419900000|2024-02-20 09:05:00|14176.01|14176.01|14172.26|14172.26|14176.01|14176.01|14172.26|14172.26|0
1708420200000|2024-02-20 09:10:00|14171.02|14171.02|14179.16|14179.16|14180.41|14180.41|14169.77|14169.77|0
1708420500000|2024-02-20 09:15:00|14182.71|14182.71|14178.82|14178.82|14190.23|14190.23|14177.91|14177.91|0
1708420800000|2024-02-20 09:20:00|14177.92|14177.92|14181.65|14181.65|14181.65|14181.65|14172.91|14172.91|0
1708421100000|2024-02-20 09:25:00|14179.15|14179.15|14158.71|14158.71|14179.15|14179.15|14158.71|14158.71|0
1708421400000|2024-02-20 09:30:00|14161.21|14161.21|14175.4|14175.4|14175.4|14175.4|14160.8|14160.8|0
1708421700000|2024-02-20 09:35:00|14172.9|14172.9|14176.45|14176.45|14176.45|14176.45|14172.9|14172.9|0
1708422000000|2024-02-20 09:40:00|14178.95|14178.95|14185.37|14185.37|14185.37|14185.37|14178.95|14178.95|0
1708422300000|2024-02-20 09:45:00|14187.87|14187.87|14189.37|14189.37|14195.13|14195.13|14187.87|14187.87|0
1708422600000|2024-02-20 09:50:00|14190.27|14190.27|14181.92|14181.92|14190.27|14190.27|14181.92|14181.92|0
1708422900000|2024-02-20 09:55:00|14182.34|14182.34|14186.08|14186.08|14192.13|14192.13|14182.34|14182.34|0
1708423200000|2024-02-20 10:00:00|14189.63|14189.63|14189.63|14189.63|14189.63|14189.63|14183.58|14183.58|0
1708423500000|2024-02-20 10:05:00|14193.18|14193.18|14199.23|14199.23|14200.48|14200.48|14193.18|14193.18|0
1708423800000|2024-02-20 10:10:00|14197.98|14197.98|14186.1|14186.1|14199.05|14199.05|14182.55|14182.55|0
1708424100000|2024-02-20 10:15:00|14184.85|14184.85|14181.52|14181.52|14185.9|14185.9|14181.52|14181.52|0
1708424400000|2024-02-20 10:20:00|14180.27|14180.27|14182.77|14182.77|14182.77|14182.77|14180.27|14180.27|0
1708424700000|2024-02-20 10:25:00|14184.02|14184.02|14182.79|14182.79|14186.33|14186.33|14182.79|14182.79|0
1708425000000|2024-02-20 10:30:00|14185.28|14185.28|14200.93|14200.93|14206.98|14206.98|14185.28|14185.28|0
1708425300000|2024-02-20 10:35:00|14197.38|14197.38|14202.18|14202.18|14202.18|14202.18|14197.38|14197.38|0
1708425600000|2024-02-20 10:40:00|14205.73|14205.73|14206.98|14206.98|14211.77|14211.77|14205.73|14205.73|0
1708425900000|2024-02-20 10:45:00|14210.52|14210.52|14223.67|14223.67|14224.92|14224.92|14210.52|14210.52|0
1708426200000|2024-02-20 10:50:00|14222.42|14222.42|14209.07|14209.07|14222.42|14222.42|14209.07|14209.07|0
1708426500000|2024-02-20 10:55:00|14212.62|14212.62|14210.94|14210.94|14223.82|14223.82|14210.94|14210.94|0
1708426800000|2024-02-20 11:00:00|14210.04|14210.04|14205.59|14205.59|14210.04|14210.04|14205.59|14205.59|0
1708427100000|2024-02-20 11:05:00|14204.77|14204.77|14204.57|14204.57|14205.82|14205.82|14199.77|14199.77|0
1708427400000|2024-02-20 11:10:00|14208.12|14208.12|14216.66|14216.66|14220.21|14220.21|14208.12|14208.12|0
1708427700000|2024-02-20 11:15:00|14220.21|14220.21|14220.21|14220.21|14227.51|14227.51|14219.31|14219.31|0
1708428000000|2024-02-20 11:20:00|14216.66|14216.66|14214.16|14214.16|14217.91|14217.91|14214.16|14214.16|0
1708428300000|2024-02-20 11:25:00|14215.41|14215.41|14215.41|14215.41|14220.21|14220.21|14212.91|14212.91|0
1708428600000|2024-02-20 11:30:00|14222.51|14222.51|14223.41|14223.41|14223.41|14223.41|14222.51|14222.51|0
1708428900000|2024-02-20 11:35:00|14226.96|14226.96|14226.14|14226.14|14228.87|14228.87|14225.32|14225.32|0
1708429200000|2024-02-20 11:40:00|14225.24|14225.24|14220.64|14220.64|14231.28|14231.28|14220.64|14220.64|0
1708429500000|2024-02-20 11:45:00|14217.09|14217.09|14215.84|14215.84|14222.94|14222.94|14215.84|14215.84|0
1708429800000|2024-02-20 11:50:00|14213.34|14213.34|14218.14|14218.14|14218.14|14218.14|14213.34|14213.34|0
1708430100000|2024-02-20 11:55:00|14214.59|14214.59|14214.59|14214.59|14214.59|14214.59|14214.59|14214.59|0
1708430400000|2024-02-20 12:00:00|14215.84|14215.84|14218.73|14218.73|14218.73|14218.73|14215.84|14215.84|0
1708430700000|2024-02-20 12:05:00|14215.18|14215.18|14216.02|14216.02|14216.02|14216.02|14214.77|14214.77|0
1708431000000|2024-02-20 12:10:00|14217.27|14217.27|14223.32|14223.32|14223.32|14223.32|14217.27|14217.27|0
1708431300000|2024-02-20 12:15:00|14222.07|14222.07|14219.77|14219.77|14223.32|14223.32|14219.77|14219.77|0
1708431600000|2024-02-20 12:20:00|14223.32|14223.32|14222.07|14222.07|14224.57|14224.57|14222.07|14222.07|0
1708431900000|2024-02-20 12:25:00|14221.25|14221.25|14224.8|14224.8|14224.8|14224.8|14221.25|14221.25|0
1708432200000|2024-02-20 12:30:00|14226.61|14226.61|14225.36|14225.36|14227.86|14227.86|14225.36|14225.36|0
1708432500000|2024-02-20 12:35:00|14228.91|14228.91|14227.86|14227.86|14228.91|14228.91|14225.36|14225.36|0
1708432800000|2024-02-20 12:40:00|14230.36|14230.36|14238.7|14238.7|14238.7|14238.7|14230.36|14230.36|0
1708433100000|2024-02-20 12:45:00|14237.45|14237.45|14227.86|14227.86|14237.45|14237.45|14227.86|14227.86|0
1708433400000|2024-02-20 12:50:00|14225.36|14225.36|14221.81|14221.81|14225.36|14225.36|14221.81|14221.81|0
1708433700000|2024-02-20 12:55:00|14219.31|14219.31|14219.31|14219.31|14219.31|14219.31|14219.31|14219.31|0
1708434000000|2024-02-20 13:00:00|14218.06|14218.06|14213.26|14213.26|14218.06|14218.06|14213.26|14213.26|0
1708434300000|2024-02-20 13:05:00|14210.55|14210.55|14214.53|14214.53|14214.53|14214.53|14209.3|14209.3|0
1708434600000|2024-02-20 13:10:00|14215.43|14215.43|14215.02|14215.02|14215.43|14215.43|14215.02|14215.02|0
1708434900000|2024-02-20 13:15:00|14211.47|14211.47|14197.6|14197.6|14211.47|14211.47|14197.6|14197.6|0
1708435200000|2024-02-20 13:20:00|14196.7|14196.7|14189.96|14189.96|14196.7|14196.7|14189.96|14189.96|0
1708435500000|2024-02-20 13:25:00|14188.32|14188.32|14179.97|14179.97|14188.32|14188.32|14179.97|14179.97|0
1708435800000|2024-02-20 13:30:00|14183.52|14183.52|14183.72|14183.72|14188.52|14188.52|14182.47|14182.47|0
1708436100000|2024-02-20 13:35:00|14180.17|14180.17|14175.38|14175.38|14180.17|14180.17|14169.76|14169.76|0
1708436400000|2024-02-20 13:40:00|14175.79|14175.79|14175.79|14175.79|14179.33|14179.33|14175.79|14175.79|0
1708436700000|2024-02-20 13:45:00|14176.69|14176.69|14150.65|14150.65|14176.69|14176.69|14150.65|14150.65|0
1708437000000|2024-02-20 13:50:00|14147.11|14147.11|14152.1|14152.1|14152.1|14152.1|14147.11|14147.11|0
1708437300000|2024-02-20 13:55:00|14152.51|14152.51|14148.77|14148.77|14152.51|14152.51|14148.77|14148.77|0
1708437600000|2024-02-20 14:00:00|14146.27|14146.27|14139.17|14139.17|14146.27|14146.27|14139.17|14139.17|0
1708437900000|2024-02-20 14:05:00|14137.94|14137.94|14127.85|14127.85|14138.35|14138.35|14127.85|14127.85|0
1708438200000|2024-02-20 14:10:00|14130.35|14130.35|14129.08|14129.08|14131.58|14131.58|14129.08|14129.08|0
1708438500000|2024-02-20 14:15:00|14125.53|14125.53|14132.22|14132.22|14132.22|14132.22|14124.3|14124.3|0
1708438800000|2024-02-20 14:20:00|14128.67|14128.67|14112.33|14112.33|14128.67|14128.67|14112.33|14112.33|0
1708439100000|2024-02-20 14:25:00|14115.88|14115.88|14107.34|14107.34|14122.13|14122.13|14088.59|14088.59|0
1708439400000|2024-02-20 14:30:00|14110.88|14110.88|14131.27|14131.27|14131.73|14131.73|14108.59|14108.59|0
1708439700000|2024-02-20 14:35:00|14127.72|14127.72|14108.97|14108.97|14127.72|14127.72|14108.97|14108.97|0
1708440000000|2024-02-20 14:40:00|14112.52|14112.52|14091.33|14091.33|14112.52|14112.52|14091.33|14091.33|0
1708440300000|2024-02-20 14:45:00|14092.58|14092.58|14097.66|14097.66|14097.66|14097.66|14086.54|14086.54|0
1708440600000|2024-02-20 14:50:00|14101.21|14101.21|14085.16|14085.16|14103.71|14103.71|14085.16|14085.16|0
1708440900000|2024-02-20 14:55:00|14092.26|14092.26|14110.6|14110.6|14113.1|14113.1|14088.71|14088.71|0
1708441200000|2024-02-20 15:00:00|14107.05|14107.05|14104.95|14104.95|14107.05|14107.05|14092.66|14092.66|0
1708441500000|2024-02-20 15:05:00|14103.7|14103.7|14092.38|14092.38|14103.7|14103.7|14092.38|14092.38|0
1708441800000|2024-02-20 15:10:00|14090.74|14090.74|14098.68|14098.68|14099.93|14099.93|14085.73|14085.73|0
1708442100000|2024-02-20 15:15:00|14095.13|14095.13|14089.12|14089.12|14095.13|14095.13|14088.03|14088.03|0
1708442400000|2024-02-20 15:20:00|14092.66|14092.66|14098.77|14098.77|14098.77|14098.77|14090.37|14090.37|0
1708442700000|2024-02-20 15:25:00|14096.27|14096.27|14095.02|14095.02|14096.27|14096.27|14093.77|14093.77|0
1708443000000|2024-02-20 15:30:00|14092.52|14092.52|14080.81|14080.81|14092.52|14092.52|14079.57|14079.57|0
1708443300000|2024-02-20 15:35:00|14077.06|14077.06|14078.06|14078.06|14078.06|14078.06|14074.51|14074.51|0
1708443600000|2024-02-20 15:40:00|14081.81|14081.81|14100.08|14100.08|14101.33|14101.33|14081.81|14081.81|0
1708443900000|2024-02-20 15:45:00|14103.63|14103.63|14104.88|14104.88|14106.13|14106.13|14103.63|14103.63|0
1708444200000|2024-02-20 15:50:00|14108.43|14108.43|14107.61|14107.61|14108.43|14108.43|14107.61|14107.61|0
1708444500000|2024-02-20 15:55:00|14104.06|14104.06|14113.24|14113.24|14116.99|14116.99|14103.65|14103.65|0
1708444800000|2024-02-20 16:00:00|14120.34|14120.34|14127.62|14127.62|14127.62|14127.62|14120.34|14120.34|0
1708445100000|2024-02-20 16:05:00|14128.87|14128.87|14122.82|14122.82|14128.87|14128.87|14122.82|14122.82|0
1708445400000|2024-02-20 16:10:00|14124.07|14124.07|14130.76|14130.76|14142.2|14142.2|14124.07|14124.07|0
1708445700000|2024-02-20 16:15:00|14131.66|14131.66|14139.29|14139.29|14145.34|14145.34|14131.66|14131.66|0
1708446000000|2024-02-20 16:20:00|14138.04|14138.04|14139.29|14139.29|14142.84|14142.84|14134.49|14134.49|0
1708446300000|2024-02-20 16:25:00|14139.7|14139.7|14144.91|14144.91|14144.91|14144.91|14135.89|14135.89|0
1708503300000|2024-02-21 08:15:00|14068.2|14068.2|14079.35|14079.35|14079.35|14079.35|14068.2|14068.2|0
1708503600000|2024-02-21 08:20:00|14081.85|14081.85|14103.42|14103.42|14104.67|14104.67|14080.6|14080.6|0
1708503900000|2024-02-21 08:25:00|14104.67|14104.67|14109.22|14109.22|14113.41|14113.41|14104.67|14104.67|0
1708504200000|2024-02-21 08:30:00|14114.22|14114.22|14100.65|14100.65|14116.72|14116.72|14088|14088|0
1708504500000|2024-02-21 08:35:00|14100.24|14100.24|14094.2|14094.2|14103.99|14103.99|14094.2|14094.2|0
1708504800000|2024-02-21 08:40:00|14095.45|14095.45|14097.68|14097.68|14103.93|14103.93|14095.45|14095.45|0
1708505100000|2024-02-21 08:45:00|14090.58|14090.58|14087.67|14087.67|14090.58|14090.58|14084.13|14084.13|0
1708505400000|2024-02-21 08:50:00|14090.17|14090.17|14102.07|14102.07|14103.32|14103.32|14088.92|14088.92|0
1708505700000|2024-02-21 08:55:00|14097.07|14097.07|14095.4|14095.4|14102.5|14102.5|14091.85|14091.85|0
1708506000000|2024-02-21 09:00:00|14097.9|14097.9|14122.94|14122.94|14125.44|14125.44|14097.9|14097.9|0
1708506300000|2024-02-21 09:05:00|14115.84|14115.84|14118.34|14118.34|14123.14|14123.14|14115.84|14115.84|0
1708506600000|2024-02-21 09:10:00|14115.88|14115.88|14111.68|14111.68|14115.88|14115.88|14109|14109|0
1708506900000|2024-02-21 09:15:00|14110.43|14110.43|14098.54|14098.54|14110.43|14110.43|14098.54|14098.54|0
1708507200000|2024-02-21 09:20:00|14100.34|14100.34|14114.1|14114.1|14114.1|14114.1|14096.6|14096.6|0
1708507500000|2024-02-21 09:25:00|14111.6|14111.6|14093.48|14093.48|14111.6|14111.6|14093.48|14093.48|0
1708507800000|2024-02-21 09:30:00|14097.02|14097.02|14097.01|14097.01|14098.26|14098.26|14097.01|14097.01|0
1708508100000|2024-02-21 09:35:00|14094.51|14094.51|14097.01|14097.01|14097.01|14097.01|14094.51|14094.51|0
1708508400000|2024-02-21 09:40:00|14095.76|14095.76|14089.7|14089.7|14096.79|14096.79|14088.25|14088.25|0
1708508700000|2024-02-21 09:45:00|14086.15|14086.15|14077.6|14077.6|14086.15|14086.15|14077.6|14077.6|0
1708509000000|2024-02-21 09:50:00|14074.05|14074.05|14072.41|14072.41|14074.05|14074.05|14071.16|14071.16|0
1708509300000|2024-02-21 09:55:00|14068.86|14068.86|14067.81|14067.81|14071.36|14071.36|14066.36|14066.36|0
1708509600000|2024-02-21 10:00:00|14064.06|14064.06|14066.36|14066.36|14066.36|14066.36|14059.27|14059.27|0
1708509900000|2024-02-21 10:05:00|14068.41|14068.41|14074.86|14074.86|14079.66|14079.66|14068.41|14068.41|0
1708510200000|2024-02-21 10:10:00|14077.36|14077.36|14075.06|14075.06|14077.36|14077.36|14067.77|14067.77|0
1708510500000|2024-02-21 10:15:00|14080.06|14080.06|14094.03|14094.03|14094.03|14094.03|14079.65|14079.65|0
1708510800000|2024-02-21 10:20:00|14096.53|14096.53|14102.57|14102.57|14107.37|14107.37|14095.28|14095.28|0
1708511100000|2024-02-21 10:25:00|14103.82|14103.82|14106.12|14106.12|14107.37|14107.37|14103.82|14103.82|0
1708511400000|2024-02-21 10:30:00|14107.37|14107.37|14097.58|14097.58|14107.37|14107.37|14094.03|14094.03|0
1708511700000|2024-02-21 10:35:00|14094.03|14094.03|14098.83|14098.83|14098.83|14098.83|14089.03|14089.03|0
1708512000000|2024-02-21 10:40:00|14097.58|14097.58|14101.33|14101.33|14101.33|14101.33|14097.58|14097.58|0
1708512300000|2024-02-21 10:45:00|14104.87|14104.87|14096.18|14096.18|14104.87|14104.87|14095.28|14095.28|0
1708512600000|2024-02-21 10:50:00|14099.73|14099.73|14092.63|14092.63|14099.73|14099.73|14092.63|14092.63|0
1708512900000|2024-02-21 10:55:00|14089.08|14089.08|14079.7|14079.7|14089.5|14089.5|14079.7|14079.7|0
1708513200000|2024-02-21 11:00:00|14083.25|14083.25|14095.72|14095.72|14096.97|14096.97|14083.25|14083.25|0
1708513500000|2024-02-21 11:05:00|14094.47|14094.47|14093.22|14093.22|14094.47|14094.47|14093.22|14093.22|0
1708513800000|2024-02-21 11:10:00|14086.13|14086.13|14089.67|14089.67|14089.67|14089.67|14083.63|14083.63|0
1708514100000|2024-02-21 11:15:00|14085.93|14085.93|14079.32|14079.32|14085.93|14085.93|14079.32|14079.32|0
1708514400000|2024-02-21 11:20:00|14075.77|14075.77|14069.74|14069.74|14075.77|14075.77|14068.49|14068.49|0
1708515000000|2024-02-21 11:30:00|14066.19|14066.19|14070.99|14070.99|14070.99|14070.99|14062.64|14062.64|0
1708515300000|2024-02-21 11:35:00|14066.19|14066.19|14061.39|14061.39|14066.19|14066.19|14058.9|14058.9|0
1708515600000|2024-02-21 11:40:00|14063.89|14063.89|14066.19|14066.19|14066.19|14066.19|14062.64|14062.64|0
1708515900000|2024-02-21 11:45:00|14064.94|14064.94|14052.98|14052.98|14064.94|14064.94|14052.98|14052.98|0
1708516200000|2024-02-21 11:50:00|14060.08|14060.08|14064.38|14064.38|14064.38|14064.38|14060.08|14060.08|0
1708516500000|2024-02-21 11:55:00|14065.63|14065.63|14076.28|14076.28|14076.28|14076.28|14065.63|14065.63|0
1708516800000|2024-02-21 12:00:00|14069.18|14069.18|14067.93|14067.93|14069.18|14069.18|14067.93|14067.93|0
1708517100000|2024-02-21 12:05:00|14065.43|14065.43|14063.13|14063.13|14065.63|14065.63|14060.64|14060.64|0
1708517400000|2024-02-21 12:10:00|14059.59|14059.59|14084.63|14084.63|14084.63|14084.63|14059.59|14059.59|0
1708517700000|2024-02-21 12:15:00|14081.08|14081.08|14082.33|14082.33|14082.33|14082.33|14081.08|14081.08|0
1708518000000|2024-02-21 12:20:00|14081.1|14081.1|14081.73|14081.73|14082.98|14082.98|14079.44|14079.44|0
1708518300000|2024-02-21 12:25:00|14080.91|14080.91|14081.57|14081.57|14081.57|14081.57|14078.86|14078.86|0
1708518600000|2024-02-21 12:30:00|14080.32|14080.32|14079.27|14079.27|14080.32|14080.32|14073.23|14073.23|0
1708518900000|2024-02-21 12:35:00|14076.78|14076.78|14064.88|14064.88|14076.78|14076.78|14064.88|14064.88|0
1708519200000|2024-02-21 12:40:00|14067.38|14067.38|14067.38|14067.38|14067.38|14067.38|14067.38|14067.38|0
1708519500000|2024-02-21 12:45:00|14064.67|14064.67|14058.62|14058.62|14071.76|14071.76|14058.62|14058.62|0
1708519800000|2024-02-21 12:50:00|14057.37|14057.37|14056.55|14056.55|14059.87|14059.87|14053.82|14053.82|0
1708520100000|2024-02-21 12:55:00|14060.1|14060.1|14074.25|14074.25|14074.25|14074.25|14060.1|14060.1|0
1708520400000|2024-02-21 13:00:00|14075.49|14075.49|14069.72|14069.72|14075.49|14075.49|14068.47|14068.47|0
1708520700000|2024-02-21 13:05:00|14062.63|14062.63|14062.63|14062.63|14062.63|14062.63|14062.63|14062.63|0
1708521000000|2024-02-21 13:10:00|14066.18|14066.18|14068.68|14068.68|14068.68|14068.68|14066.18|14066.18|0
1708521300000|2024-02-21 13:15:00|14072.22|14072.22|14078.25|14078.25|14079.5|14079.5|14072.22|14072.22|0
1708521600000|2024-02-21 13:20:00|14077|14077|14059.06|14059.06|14077|14077|14058.65|14058.65|0
1708521900000|2024-02-21 13:25:00|14057.81|14057.81|14054.41|14054.41|14057.81|14057.81|14054.41|14054.41|0
1708522200000|2024-02-21 13:30:00|14058.16|14058.16|14058.16|14058.16|14058.16|14058.16|14058.16|14058.16|0
1708522500000|2024-02-21 13:35:00|14063.16|14063.16|14063.16|14063.16|14063.16|14063.16|14063.16|14063.16|0
1708522800000|2024-02-21 13:40:00|14061.91|14061.91|14060.66|14060.66|14065.45|14065.45|14054.81|14054.81|0
1708523100000|2024-02-21 13:45:00|14061.91|14061.91|14063.1|14063.1|14063.1|14063.1|14059.41|14059.41|0
1708523400000|2024-02-21 13:50:00|14056|14056|14054.77|14054.77|14056|14056|14053.52|14053.52|0
1708523700000|2024-02-21 13:55:00|14052.27|14052.27|14053.65|14053.65|14053.65|14053.65|14040.66|14040.66|0
1708524000000|2024-02-21 14:00:00|14052.41|14052.41|14052.41|14052.41|14052.41|14052.41|14052.41|14052.41|0
1708524300000|2024-02-21 14:05:00|14053.65|14053.65|14055.53|14055.53|14057.4|14057.4|14051.78|14051.78|0
1708524600000|2024-02-21 14:10:00|14058.03|14058.03|14056.58|14056.58|14058.03|14058.03|14054.28|14054.28|0
1708524900000|2024-02-21 14:15:00|14053.03|14053.03|14043.95|14043.95|14053.03|14053.03|14043.95|14043.95|0
1708525200000|2024-02-21 14:20:00|14040.4|14040.4|14053.35|14053.35|14053.35|14053.35|14040.4|14040.4|0
1708525500000|2024-02-21 14:25:00|14049.8|14049.8|14043.73|14043.73|14049.8|14049.8|14041.38|14041.38|0
1708525800000|2024-02-21 14:30:00|14044.98|14044.98|14047.51|14047.51|14063.98|14063.98|14043.73|14043.73|0
1708526100000|2024-02-21 14:35:00|14051.26|14051.26|14092.46|14092.46|14092.46|14092.46|14051.26|14051.26|0
1708526400000|2024-02-21 14:40:00|14094.26|14094.26|14083.2|14083.2|14099.06|14099.06|14083.2|14083.2|0
1708526700000|2024-02-21 14:45:00|14079.66|14079.66|14062.39|14062.39|14079.66|14079.66|14062.39|14062.39|0
1708527000000|2024-02-21 14:50:00|14063.21|14063.21|14069.73|14069.73|14072.23|14072.23|14063.21|14063.21|0
1708527300000|2024-02-21 14:55:00|14073.28|14073.28|14067.43|14067.43|14076.83|14076.83|14064.93|14064.93|0
1708527600000|2024-02-21 15:00:00|14070.98|14070.98|14093.99|14093.99|14093.99|14093.99|14070.98|14070.98|0
1708527900000|2024-02-21 15:05:00|14092.74|14092.74|14081.53|14081.53|14092.74|14092.74|14079.03|14079.03|0
1708528200000|2024-02-21 15:10:00|14080.3|14080.3|14083.85|14083.85|14088.85|14088.85|14080.3|14080.3|0
1708528500000|2024-02-21 15:15:00|14082.6|14082.6|14089.34|14089.34|14089.34|14089.34|14082.6|14082.6|0
1708528800000|2024-02-21 15:20:00|14088.09|14088.09|14080.65|14080.65|14088.09|14088.09|14079.74|14079.74|0
1708529100000|2024-02-21 15:25:00|14079.82|14079.82|14075.42|14075.42|14083.78|14083.78|14074.19|14074.19|0
1708529400000|2024-02-21 15:30:00|14074.6|14074.6|14074.17|14074.17|14074.6|14074.6|14071.67|14071.67|0
1708529700000|2024-02-21 15:35:00|14070.62|14070.62|14085.22|14085.22|14085.22|14085.22|14069.37|14069.37|0
1708530000000|2024-02-21 15:40:00|14086.47|14086.47|14095.07|14095.07|14095.07|14095.07|14084.66|14084.66|0
1708530300000|2024-02-21 15:45:00|14095.89|14095.89|14121.13|14121.13|14121.13|14121.13|14095.89|14095.89|0
1708530600000|2024-02-21 15:50:00|14119.89|14119.89|14122.2|14122.2|14123.43|14123.43|14119.89|14119.89|0
1708530900000|2024-02-21 15:55:00|14121.3|14121.3|14119.92|14119.92|14124.03|14124.03|14115.68|14115.68|0
1708531200000|2024-02-21 16:00:00|14122.42|14122.42|14118.89|14118.89|14124.92|14124.92|14118.89|14118.89|0
1708531500000|2024-02-21 16:05:00|14117.98|14117.98|14124.9|14124.9|14124.9|14124.9|14117.98|14117.98|0
1708531800000|2024-02-21 16:10:00|14128.65|14128.65|14122.11|14122.11|14129.9|14129.9|14120.1|14120.1|0
1708532100000|2024-02-21 16:15:00|14121.29|14121.29|14113.78|14113.78|14122.13|14122.13|14112.53|14112.53|0
1708532400000|2024-02-21 16:20:00|14117.33|14117.33|14118.5|14118.5|14122.89|14122.89|14115.85|14115.85|0
1708532700000|2024-02-21 16:25:00|14119.75|14119.75|14110.99|14110.99|14120.16|14120.16|14110.99|14110.99|0
1708589700000|2024-02-22 08:15:00|14174.79|14174.79|14174.71|14174.71|14192.65|14192.65|14164.14|14164.14|0
1708590000000|2024-02-22 08:20:00|14173.46|14173.46|14177|14177|14177|14177|14173.26|14173.26|0
1708590300000|2024-02-22 08:25:00|14179.5|14179.5|14173.66|14173.66|14179.5|14179.5|14165.11|14165.11|0
1708590600000|2024-02-22 08:30:00|14177.21|14177.21|14138.76|14138.76|14189.3|14189.3|14138.76|14138.76|0
1708590900000|2024-02-22 08:35:00|14135.21|14135.21|14152.1|14152.1|14152.1|14152.1|14135.21|14135.21|0
1708591200000|2024-02-22 08:40:00|14145|14145|14151.35|14151.35|14154.9|14154.9|14137.51|14137.51|0
1708591500000|2024-02-22 08:45:00|14153.85|14153.85|14157.6|14157.6|14162.39|14162.39|14153.85|14153.85|0
1708591800000|2024-02-22 08:50:00|14156.35|14156.35|14162.19|14162.19|14170.54|14170.54|14156.35|14156.35|0
1708592100000|2024-02-22 08:55:00|14158.64|14158.64|14158.44|14158.44|14158.64|14158.64|14147.6|14147.6|0
1708592400000|2024-02-22 09:00:00|14161.99|14161.99|14130.7|14130.7|14161.99|14161.99|14130.7|14130.7|0
1708592700000|2024-02-22 09:05:00|14134.45|14134.45|14127.16|14127.16|14141.55|14141.55|14127.16|14127.16|0
1708593000000|2024-02-22 09:10:00|14123.41|14123.41|14139.3|14139.3|14146.39|14146.39|14123.41|14123.41|0
1708593300000|2024-02-22 09:15:00|14134.3|14134.3|14114.2|14114.2|14134.3|14134.3|14096.25|14096.25|0
1708593600000|2024-02-22 09:20:00|14117.75|14117.75|14103.15|14103.15|14117.75|14117.75|14103.15|14103.15|0
1708593900000|2024-02-22 09:25:00|14092.51|14092.51|14077.06|14077.06|14092.51|14092.51|14077.06|14077.06|0
1708594200000|2024-02-22 09:30:00|14073.51|14073.51|14077.03|14077.03|14081.66|14081.66|14071.01|14071.01|0
1708594500000|2024-02-22 09:35:00|14079.52|14079.52|14079.52|14079.52|14079.52|14079.52|14068.88|14068.88|0
1708594800000|2024-02-22 09:40:00|14083.07|14083.07|14084.18|14084.18|14085.99|14085.99|14079.52|14079.52|0
1708595100000|2024-02-22 09:45:00|14087.93|14087.93|14104.62|14104.62|14104.62|14104.62|14086.68|14086.68|0
1708595400000|2024-02-22 09:50:00|14103.37|14103.37|14104.05|14104.05|14104.05|14104.05|14100.5|14100.5|0
1708595700000|2024-02-22 09:55:00|14101.55|14101.55|14099.05|14099.05|14101.55|14101.55|14099.05|14099.05|0
1708596000000|2024-02-22 10:00:00|14097.24|14097.24|14094.59|14094.59|14097.24|14097.24|14093.69|14093.69|0
1708596300000|2024-02-22 10:05:00|14091.05|14091.05|14097.94|14097.94|14097.94|14097.94|14090.85|14090.85|0
1708596600000|2024-02-22 10:10:00|14105.04|14105.04|14097.94|14097.94|14108.79|14108.79|14097.94|14097.94|0
1708596900000|2024-02-22 10:15:00|14096.69|14096.69|14094.19|14094.19|14097.66|14097.66|14089.6|14089.6|0
1708597200000|2024-02-22 10:20:00|14097.74|14097.74|14099.38|14099.38|14099.38|14099.38|14097.74|14097.74|0
1708597500000|2024-02-22 10:25:00|14100.63|14100.63|14086.24|14086.24|14100.63|14100.63|14086.24|14086.24|0
1708597800000|2024-02-22 10:30:00|14075.59|14075.59|14075.59|14075.59|14075.59|14075.59|14075.59|14075.59|0
1708598100000|2024-02-22 10:35:00|14073.09|14073.09|14072.04|14072.04|14073.09|14073.09|14066|14066|0
1708598400000|2024-02-22 10:40:00|14075.59|14075.59|14075.59|14075.59|14075.59|14075.59|14075.59|14075.59|0
1708598700000|2024-02-22 10:45:00|14068.5|14068.5|14068.5|14068.5|14068.5|14068.5|14068.5|14068.5|0
1708599000000|2024-02-22 10:50:00|14064.95|14064.95|14064.95|14064.95|14064.95|14064.95|14064.95|14064.95|0
1708599300000|2024-02-22 10:55:00|14061.4|14061.4|14061.4|14061.4|14061.4|14061.4|14061.4|14061.4|0
1708599600000|2024-02-22 11:00:00|14064.95|14064.95|14063.7|14063.7|14064.95|14064.95|14063.7|14063.7|0
1708599900000|2024-02-22 11:05:00|14074.34|14074.34|14090.2|14090.2|14090.2|14090.2|14074.34|14074.34|0
1708600200000|2024-02-22 11:10:00|14093.75|14093.75|14115.84|14115.84|14115.84|14115.84|14093.75|14093.75|0
1708600500000|2024-02-22 11:15:00|14119.39|14119.39|14119.19|14119.19|14119.39|14119.39|14109.59|14109.59|0
1708600800000|2024-02-22 11:20:00|14122.74|14122.74|14132.19|14132.19|14134.83|14134.83|14122.74|14122.74|0
1708601100000|2024-02-22 11:25:00|14135.73|14135.73|14125.09|14125.09|14135.73|14135.73|14125.09|14125.09|0
1708601400000|2024-02-22 11:30:00|14128.84|14128.84|14132.93|14132.93|14133.98|14133.98|14125.29|14125.29|0
1708601700000|2024-02-22 11:35:00|14129.18|14129.18|14122.09|14122.09|14129.18|14129.18|14122.09|14122.09|0
1708602300000|2024-02-22 11:45:00|14117.09|14117.09|14113.54|14113.54|14117.09|14117.09|14113.54|14113.54|0
1708602600000|2024-02-22 11:50:00|14117.09|14117.09|14109.79|14109.79|14117.09|14117.09|14109.79|14109.79|0
1708602900000|2024-02-22 11:55:00|14111.04|14111.04|14099.01|14099.01|14111.04|14111.04|14098.6|14098.6|0
1708603200000|2024-02-22 12:00:00|14091.91|14091.91|14089.45|14089.45|14091.91|14091.91|14089.41|14089.41|0
1708603500000|2024-02-22 12:05:00|14088.22|14088.22|14089.47|14089.47|14093.02|14093.02|14088.22|14088.22|0
1708603800000|2024-02-22 12:10:00|14093.02|14093.02|14094.27|14094.27|14094.27|14094.27|14093.02|14093.02|0
1708604100000|2024-02-22 12:15:00|14090.72|14090.72|14090.72|14090.72|14090.72|14090.72|14090.72|14090.72|0
1708604400000|2024-02-22 12:20:00|14094.47|14094.47|14101.56|14101.56|14101.56|14101.56|14094.47|14094.47|0
1708604700000|2024-02-22 12:25:00|14111.56|14111.56|14111.56|14111.56|14112.81|14112.81|14111.56|14111.56|0
1708605000000|2024-02-22 12:30:00|14115.11|14115.11|14120.96|14120.96|14122.21|14122.21|14115.11|14115.11|0
1708605300000|2024-02-22 12:35:00|14125.96|14125.96|14118.86|14118.86|14125.96|14125.96|14118.86|14118.86|0
1708605600000|2024-02-22 12:40:00|14117.61|14117.61|14113.06|14113.06|14117.61|14117.61|14109.51|14109.51|0
1708605900000|2024-02-22 12:45:00|14114.29|14114.29|14125.12|14125.12|14125.12|14125.12|14114.29|14114.29|0
1708606200000|2024-02-22 12:50:00|14118.02|14118.02|14110.72|14110.72|14118.02|14118.02|14110.72|14110.72|0
1708606500000|2024-02-22 12:55:00|14109.82|14109.82|14097.16|14097.16|14109.82|14109.82|14097.16|14097.16|0
1708606800000|2024-02-22 13:00:00|14093.62|14093.62|14101.76|14101.76|14101.76|14101.76|14090.07|14090.07|0
1708607100000|2024-02-22 13:05:00|14098.21|14098.21|14100.71|14100.71|14105.51|14105.51|14098.21|14098.21|0
1708607400000|2024-02-22 13:10:00|14104.26|14104.26|14107.81|14107.81|14107.81|14107.81|14104.26|14104.26|0
1708607700000|2024-02-22 13:15:00|14112.81|14112.81|14116.36|14116.36|14116.36|14116.36|14112.81|14112.81|0
1708608000000|2024-02-22 13:20:00|14119.9|14119.9|14128.45|14128.45|14132|14132|14119.9|14119.9|0
1708608300000|2024-02-22 13:25:00|14124.9|14124.9|14128.45|14128.45|14128.45|14128.45|14124.9|14124.9|0
1708608600000|2024-02-22 13:30:00|14129.7|14129.7|14141.78|14141.78|14141.78|14141.78|14122.6|14122.6|0
1708608900000|2024-02-22 13:35:00|14145.33|14145.33|14146.58|14146.58|14146.58|14146.58|14145.33|14145.33|0
1708609200000|2024-02-22 13:40:00|14150.33|14150.33|14150.33|14150.33|14150.33|14150.33|14150.33|14150.33|0
1708609500000|2024-02-22 13:45:00|14149.08|14149.08|14149.08|14149.08|14149.08|14149.08|14149.08|14149.08|0
1708609800000|2024-02-22 13:50:00|14149.9|14149.9|14169.32|14169.32|14169.32|14169.32|14149.9|14149.9|0
1708610100000|2024-02-22 13:55:00|14166.82|14166.82|14170.43|14170.43|14174.4|14174.4|14166.82|14166.82|0
1708610400000|2024-02-22 14:00:00|14174.18|14174.18|14165.08|14165.08|14181.28|14181.28|14165.08|14165.08|0
1708610700000|2024-02-22 14:05:00|14168.63|14168.63|14175.72|14175.72|14175.72|14175.72|14168.63|14168.63|0
1708611000000|2024-02-22 14:10:00|14179.27|14179.27|14178.93|14178.93|14186.22|14186.22|14178.93|14178.93|0
1708611300000|2024-02-22 14:15:00|14176.43|14176.43|14182.49|14182.49|14186.04|14186.04|14175.2|14175.2|0
1708611600000|2024-02-22 14:20:00|14174.15|14174.15|14155.1|14155.1|14174.15|14174.15|14155.1|14155.1|0
1708611900000|2024-02-22 14:25:00|14151.35|14151.35|14156.15|14156.15|14156.15|14156.15|14151.35|14151.35|0
1708612200000|2024-02-22 14:30:00|14157.4|14157.4|14170.54|14170.54|14170.54|14170.54|14151.35|14151.35|0
1708612500000|2024-02-22 14:35:00|14173.04|14173.04|14173.73|14173.73|14173.73|14173.73|14162.89|14162.89|0
1708612800000|2024-02-22 14:40:00|14172.48|14172.48|14173.53|14173.53|14173.53|14173.53|14159.34|14159.34|0
1708613100000|2024-02-22 14:45:00|14177.08|14177.08|14171.03|14171.03|14183.13|14183.13|14171.03|14171.03|0
1708613400000|2024-02-22 14:50:00|14174.58|14174.58|14171.03|14171.03|14185.43|14185.43|14171.03|14171.03|0
1708613700000|2024-02-22 14:55:00|14172.28|14172.28|14163.54|14163.54|14175.83|14175.83|14163.54|14163.54|0
1708614000000|2024-02-22 15:00:00|14167.28|14167.28|14159.23|14159.23|14172.47|14172.47|14159.23|14159.23|0
1708614300000|2024-02-22 15:05:00|14162.78|14162.78|14162.78|14162.78|14166.33|14166.33|14155.49|14155.49|0
1708614600000|2024-02-22 15:10:00|14159.03|14159.03|14168.42|14168.42|14169.67|14169.67|14157.78|14157.78|0
1708614900000|2024-02-22 15:15:00|14169.32|14169.32|14163.78|14163.78|14171.06|14171.06|14163.78|14163.78|0
1708615200000|2024-02-22 15:20:00|14165.03|14165.03|14180.33|14180.33|14180.33|14180.33|14165.03|14165.03|0
1708615500000|2024-02-22 15:25:00|14181.58|14181.58|14178.03|14178.03|14181.58|14181.58|14178.03|14178.03|0
1708615800000|2024-02-22 15:30:00|14176.78|14176.78|14174.48|14174.48|14176.78|14176.78|14173.23|14173.23|0
1708616100000|2024-02-22 15:35:00|14171.98|14171.98|14176.08|14176.08|14176.08|14176.08|14166.48|14166.48|0
1708616400000|2024-02-22 15:40:00|14179.63|14179.63|14185.47|14185.47|14185.47|14185.47|14170.03|14170.03|0
1708616700000|2024-02-22 15:45:00|14178.38|14178.38|14163.31|14163.31|14178.38|14178.38|14163.31|14163.31|0
1708617000000|2024-02-22 15:50:00|14170.41|14170.41|14170.75|14170.75|14173.05|14173.05|14164.7|14164.7|0
1708617300000|2024-02-22 15:55:00|14171.57|14171.57|14174.69|14174.69|14174.69|14174.69|14169.89|14169.89|0
1708617600000|2024-02-22 16:00:00|14171.14|14171.14|14171.14|14171.14|14172.39|14172.39|14166.35|14166.35|0
1708617900000|2024-02-22 16:05:00|14173.64|14173.64|14180.76|14180.76|14180.9|14180.9|14173.64|14173.64|0
1708618200000|2024-02-22 16:10:00|14184.3|14184.3|14176.37|14176.37|14185.96|14185.96|14176.37|14176.37|0
1708618500000|2024-02-22 16:15:00|14179.92|14179.92|14185.97|14185.97|14187.43|14187.43|14176.37|14176.37|0
1708618800000|2024-02-22 16:20:00|14183.47|14183.47|14193.46|14193.46|14195.14|14195.14|14182.22|14182.22|0
1708619100000|2024-02-22 16:25:00|14194.69|14194.69|14197.99|14197.99|14200.96|14200.96|14189.09|14189.09|0
1708676100000|2024-02-23 08:15:00|14215.46|14215.46|14190.42|14190.42|14215.46|14215.46|14190.42|14190.42|0
1708676400000|2024-02-23 08:20:00|14214.23|14214.23|14207.35|14207.35|14224.76|14224.76|14203.8|14203.8|0
1708676700000|2024-02-23 08:25:00|14203.8|14203.8|14176.56|14176.56|14203.8|14203.8|14176.56|14176.56|0
1708677000000|2024-02-23 08:30:00|14173.01|14173.01|14169.66|14169.66|14173.01|14173.01|14165.91|14165.91|0
1708677300000|2024-02-23 08:35:00|14166.11|14166.11|14163.41|14163.41|14166.11|14166.11|14152.77|14152.77|0
1708677600000|2024-02-23 08:40:00|14159.86|14159.86|14159.86|14159.86|14159.86|14159.86|14159.86|14159.86|0
1708677900000|2024-02-23 08:45:00|14162.36|14162.36|14162.36|14162.36|14162.36|14162.36|14162.36|14162.36|0
1708678200000|2024-02-23 08:50:00|14165.91|14165.91|14164.86|14164.86|14170.91|14170.91|14164.86|14164.86|0
1708678500000|2024-02-23 08:55:00|14171.96|14171.96|14171.96|14171.96|14171.96|14171.96|14171.96|14171.96|0
1708678800000|2024-02-23 09:00:00|14170.71|14170.71|14181.35|14181.35|14181.35|14181.35|14170.71|14170.71|0
1708679100000|2024-02-23 09:05:00|14183.85|14183.85|14189.9|14189.9|14191.15|14191.15|14183.85|14183.85|0
1708679400000|2024-02-23 09:10:00|14182.8|14182.8|14182.8|14182.8|14182.8|14182.8|14182.8|14182.8|0
1708679700000|2024-02-23 09:15:00|14179.26|14179.26|14187.4|14187.4|14187.4|14187.4|14175.51|14175.51|0
1708680000000|2024-02-23 09:20:00|14184.9|14184.9|14192|14192|14192|14192|14184.9|14184.9|0
1708680300000|2024-02-23 09:25:00|14193.25|14193.25|14183.85|14183.85|14193.25|14193.25|14183.85|14183.85|0
1708680600000|2024-02-23 09:30:00|14182.6|14182.6|14197|14197|14197|14197|14171.96|14171.96|0
1708680900000|2024-02-23 09:35:00|14200.55|14200.55|14195.75|14195.75|14202.85|14202.85|14195.75|14195.75|0
1708681200000|2024-02-23 09:40:00|14192.2|14192.2|14199.3|14199.3|14199.3|14199.3|14192.2|14192.2|0
1708681500000|2024-02-23 09:45:00|14192.2|14192.2|14183.65|14183.65|14192.2|14192.2|14183.65|14183.65|0
1708681800000|2024-02-23 09:50:00|14187.2|14187.2|14187.2|14187.2|14187.2|14187.2|14187.2|14187.2|0
1708682100000|2024-02-23 09:55:00|14187.61|14187.61|14193.21|14193.21|14195.27|14195.27|14187.2|14187.2|0
1708682400000|2024-02-23 10:00:00|14188.21|14188.21|14202.81|14202.81|14202.81|14202.81|14187.17|14187.17|0
1708682700000|2024-02-23 10:05:00|14206.36|14206.36|14199.06|14199.06|14206.36|14206.36|14199.06|14199.06|0
1708683000000|2024-02-23 10:10:00|14201.56|14201.56|14208.66|14208.66|14208.66|14208.66|14201.56|14201.56|0
1708683300000|2024-02-23 10:15:00|14206.16|14206.16|14191.75|14191.75|14206.16|14206.16|14190.5|14190.5|0
1708683600000|2024-02-23 10:20:00|14188.2|14188.2|14179.01|14179.01|14188.61|14188.61|14179.01|14179.01|0
1708683900000|2024-02-23 10:25:00|14177.76|14177.76|14177.76|14177.76|14177.76|14177.76|14177.76|14177.76|0
1708684200000|2024-02-23 10:30:00|14181.31|14181.31|14177.15|14177.15|14184.86|14184.86|14177.15|14177.15|0
1708684500000|2024-02-23 10:35:00|14180.7|14180.7|14180.7|14180.7|14181.95|14181.95|14178.2|14178.2|0
1708684800000|2024-02-23 10:40:00|14181.95|14181.95|14183.2|14183.2|14183.2|14183.2|14181.95|14181.95|0
1708685100000|2024-02-23 10:45:00|14185.7|14185.7|14186.76|14186.76|14186.76|14186.76|14177.35|14177.35|0
1708685400000|2024-02-23 10:50:00|14184.27|14184.27|14184.27|14184.27|14184.27|14184.27|14184.27|14184.27|0
1708685700000|2024-02-23 10:55:00|14177.17|14177.17|14169.87|14169.87|14177.17|14177.17|14169.87|14169.87|0
1708686000000|2024-02-23 11:00:00|14172.37|14172.37|14183.22|14183.22|14183.22|14183.22|14172.37|14172.37|0
1708686300000|2024-02-23 11:05:00|14185.27|14185.27|14186.35|14186.35|14188.82|14188.82|14185.27|14185.27|0
1708686600000|2024-02-23 11:10:00|14189.9|14189.9|14184.39|14184.39|14194.27|14194.27|14184.39|14184.39|0
1708686900000|2024-02-23 11:15:00|14185.63|14185.63|14181.88|14181.88|14185.63|14185.63|14181.88|14181.88|0
1708687200000|2024-02-23 11:20:00|14184.38|14184.38|14189.17|14189.17|14189.17|14189.17|14183.13|14183.13|0
1708687500000|2024-02-23 11:25:00|14187.92|14187.92|14188.78|14188.78|14188.78|14188.78|14186.28|14186.28|0
1708687800000|2024-02-23 11:30:00|14187.55|14187.55|14180.8|14180.8|14187.55|14187.55|14179.55|14179.55|0
1708688100000|2024-02-23 11:35:00|14178.3|14178.3|14175.43|14175.43|14178.3|14178.3|14175.43|14175.43|0
1708688400000|2024-02-23 11:40:00|14172.93|14172.93|14172.93|14172.93|14172.93|14172.93|14172.93|14172.93|0
1708688700000|2024-02-23 11:45:00|14165.83|14165.83|14165.83|14165.83|14165.83|14165.83|14165.83|14165.83|0
1708689000000|2024-02-23 11:50:00|14169.38|14169.38|14176.88|14176.88|14176.88|14176.88|14169.38|14169.38|0
1708689300000|2024-02-23 11:55:00|14178.52|14178.52|14180.19|14180.19|14186.44|14186.44|14178.52|14178.52|0
1708689600000|2024-02-23 12:00:00|14177.69|14177.69|14177.69|14177.69|14177.69|14177.69|14177.69|14177.69|0
1708689900000|2024-02-23 12:05:00|14178.94|14178.94|14176.64|14176.64|14180.19|14180.19|14176.64|14176.64|0
1708690200000|2024-02-23 12:10:00|14174.14|14174.14|14174.14|14174.14|14174.14|14174.14|14174.14|14174.14|0
1708690500000|2024-02-23 12:15:00|14170.39|14170.39|14167.89|14167.89|14171.64|14171.64|14166.64|14166.64|0
1708690800000|2024-02-23 12:20:00|14171.44|14171.44|14172.69|14172.69|14172.69|14172.69|14168.94|14168.94|0
1708691100000|2024-02-23 12:25:00|14170.23|14170.23|14172.55|14172.55|14173.78|14173.78|14170.23|14170.23|0
1708691400000|2024-02-23 12:30:00|14171.64|14171.64|14165.94|14165.94|14173.45|14173.45|14165.94|14165.94|0
1708691700000|2024-02-23 12:35:00|14164.69|14164.69|14155.37|14155.37|14165.94|14165.94|14155.37|14155.37|0
1708692000000|2024-02-23 12:40:00|14156.62|14156.62|14151.62|14151.62|14156.62|14156.62|14151.62|14151.62|0
1708692300000|2024-02-23 12:45:00|14149.12|14149.12|14162.47|14162.47|14162.47|14162.47|14149.12|14149.12|0
1708692600000|2024-02-23 12:50:00|14159.97|14159.97|14159.97|14159.97|14159.97|14159.97|14159.97|14159.97|0
1708692900000|2024-02-23 12:55:00|14160.79|14160.79|14159.95|14159.95|14161.2|14161.2|14156.2|14156.2|0
1708693200000|2024-02-23 13:00:00|14157.45|14157.45|14159.95|14159.95|14159.95|14159.95|14157.45|14157.45|0
1708693500000|2024-02-23 13:05:00|14161.2|14161.2|14150.55|14150.55|14161.2|14161.2|14150.55|14150.55|0
1708693800000|2024-02-23 13:10:00|14149.3|14149.3|14156.6|14156.6|14156.6|14156.6|14149.3|14149.3|0
1708694100000|2024-02-23 13:15:00|14159.1|14159.1|14163.62|14163.62|14163.62|14163.62|14159.1|14159.1|0
1708694400000|2024-02-23 13:20:00|14165.26|14165.26|14166.08|14166.08|14166.08|14166.08|14165.26|14165.26|0
1708694700000|2024-02-23 13:25:00|14164.83|14164.83|14160.04|14160.04|14167.33|14167.33|14160.04|14160.04|0
1708695000000|2024-02-23 13:30:00|14145.84|14145.84|14148.34|14148.34|14148.34|14148.34|14142.29|14142.29|0
1708695300000|2024-02-23 13:35:00|14144.79|14144.79|14151.05|14151.05|14151.89|14151.89|14144.79|14144.79|0
1708695600000|2024-02-23 13:40:00|14154.6|14154.6|14153.35|14153.35|14154.6|14154.6|14149.8|14149.8|0
1708695900000|2024-02-23 13:45:00|14156.9|14156.9|14156.9|14156.9|14156.9|14156.9|14156.9|14156.9|0
1708696200000|2024-02-23 13:50:00|14153.35|14153.35|14153.35|14153.35|14153.35|14153.35|14153.35|14153.35|0
1708696500000|2024-02-23 13:55:00|14152.45|14152.45|14149.88|14149.88|14154.95|14154.95|14145.49|14145.49|0
1708696800000|2024-02-23 14:00:00|14151.13|14151.13|14149.88|14149.88|14151.13|14151.13|14149.88|14149.88|0
1708697100000|2024-02-23 14:05:00|14151.13|14151.13|14154.68|14154.68|14154.68|14154.68|14151.13|14151.13|0
1708697400000|2024-02-23 14:10:00|14158.23|14158.23|14151.16|14151.16|14158.23|14158.23|14151.16|14151.16|0
1708697700000|2024-02-23 14:15:00|14148.66|14148.66|14149.5|14149.5|14151.16|14151.16|14148.66|14148.66|0
1708698000000|2024-02-23 14:20:00|14150.75|14150.75|14139.9|14139.9|14150.75|14150.75|14139.9|14139.9|0
1708698300000|2024-02-23 14:25:00|14136.35|14136.35|14141.15|14141.15|14142.4|14142.4|14136.35|14136.35|0
1708698600000|2024-02-23 14:30:00|14137.6|14137.6|14138.34|14138.34|14145.47|14145.47|14131.92|14131.92|0
1708698900000|2024-02-23 14:35:00|14134.79|14134.79|14152.94|14152.94|14152.94|14152.94|14134.79|14134.79|0
1708699200000|2024-02-23 14:40:00|14154.19|14154.19|14157.28|14157.28|14163.12|14163.12|14154.19|14154.19|0
1708699500000|2024-02-23 14:45:00|14156.03|14156.03|14155.98|14155.98|14157.62|14157.62|14155.98|14155.98|0
1708699800000|2024-02-23 14:50:00|14153.48|14153.48|14150.82|14150.82|14153.48|14153.48|14143.05|14143.05|0
1708700100000|2024-02-23 14:55:00|14153.32|14153.32|14150.02|14150.02|14154.37|14154.37|14148.77|14148.77|0
1708700400000|2024-02-23 15:00:00|14149.2|14149.2|14149.34|14149.34|14151.49|14151.49|14141.7|14141.7|0
1708700700000|2024-02-23 15:05:00|14145.59|14145.59|14149.54|14149.54|14153.09|14153.09|14145.59|14145.59|0
1708701000000|2024-02-23 15:10:00|14154.54|14154.54|14162.86|14162.86|14162.86|14162.86|14150.56|14150.56|0
1708701300000|2024-02-23 15:15:00|14164.11|14164.11|14160.36|14160.36|14164.11|14164.11|14160.36|14160.36|0
1708701600000|2024-02-23 15:20:00|14156.81|14156.81|14155.76|14155.76|14161.81|14161.81|14154.51|14154.51|0
1708701900000|2024-02-23 15:25:00|14154.51|14154.51|14153.69|14153.69|14159.31|14159.31|14153.69|14153.69|0
1708702200000|2024-02-23 15:30:00|14152.44|14152.44|14158.47|14158.47|14159.72|14159.72|14152.44|14152.44|0
1708702500000|2024-02-23 15:35:00|14157.65|14157.65|14163.88|14163.88|14163.88|14163.88|14157.65|14157.65|0
1708702800000|2024-02-23 15:40:00|14167.43|14167.43|14172.23|14172.23|14172.23|14172.23|14167.43|14167.43|0
1708703100000|2024-02-23 15:45:00|14175.77|14175.77|14164.58|14164.58|14175.77|14175.77|14164.02|14164.02|0
1708703400000|2024-02-23 15:50:00|14168.13|14168.13|14188.52|14188.52|14193.32|14193.32|14168.13|14168.13|0
1708703700000|2024-02-23 15:55:00|14192.07|14192.07|14176.42|14176.42|14192.07|14192.07|14176.42|14176.42|0
1708704000000|2024-02-23 16:00:00|14176.83|14176.83|14168.06|14168.06|14176.83|14176.83|14166.83|14166.83|0
1708704300000|2024-02-23 16:05:00|14164.51|14164.51|14177.18|14177.18|14178.41|14178.41|14162.01|14162.01|0
1708704600000|2024-02-23 16:10:00|14176.28|14176.28|14174.03|14174.03|14177.51|14177.51|14172.73|14172.73|0
1708704900000|2024-02-23 16:15:00|14172.78|14172.78|14184.67|14184.67|14187.17|14187.17|14172.78|14172.78|0
1708705200000|2024-02-23 16:20:00|14185.58|14185.58|14204.07|14204.07|14209.69|14209.69|14185.58|14185.58|0
1708705500000|2024-02-23 16:25:00|14202.82|14202.82|14217.87|14217.87|14221.42|14221.42|14202.82|14202.82|0
1708935300000|2024-02-26 08:15:00|14195.72|14195.72|14195.72|14195.72|14195.72|14195.72|14195.72|14195.72|0
1708935600000|2024-02-26 08:20:00|14199.26|14199.26|14206.36|14206.36|14206.36|14206.36|14194.27|14194.27|0
1708935900000|2024-02-26 08:25:00|14209.91|14209.91|14214.91|14214.91|14219.51|14219.51|14209.91|14209.91|0
1708936200000|2024-02-26 08:30:00|14211.36|14211.36|14198.49|14198.49|14211.36|14211.36|14196.68|14196.68|0
1708936500000|2024-02-26 08:35:00|14191.4|14191.4|14188.19|14188.19|14191.4|14191.4|14185.69|14185.69|0
1708936800000|2024-02-26 08:40:00|14185.69|14185.69|14189.44|14189.44|14191.25|14191.25|14185.69|14185.69|0
1708937100000|2024-02-26 08:45:00|14194.44|14194.44|14197.99|14197.99|14197.99|14197.99|14190.89|14190.89|0
1708937400000|2024-02-26 08:50:00|14204.24|14204.24|14192.36|14192.36|14204.24|14204.24|14192.36|14192.36|0
1708937700000|2024-02-26 08:55:00|14194.85|14194.85|14194.85|14194.85|14197.35|14197.35|14193.39|14193.39|0
1708938000000|2024-02-26 09:00:00|14210.45|14210.45|14218.8|14218.8|14218.8|14218.8|14210.45|14210.45|0
1708938300000|2024-02-26 09:05:00|14223.32|14223.32|14199.99|14199.99|14225.13|14225.13|14199.99|14199.99|0
1708938600000|2024-02-26 09:10:00|14198.74|14198.74|14201.95|14201.95|14201.95|14201.95|14197.49|14197.49|0
1708938900000|2024-02-26 09:15:00|14198.2|14198.2|14182.55|14182.55|14198.2|14198.2|14182.55|14182.55|0
1708939200000|2024-02-26 09:20:00|14186.3|14186.3|14165.01|14165.01|14186.3|14186.3|14161.46|14161.46|0
1708939500000|2024-02-26 09:25:00|14161.46|14161.46|14161.95|14161.95|14161.95|14161.95|14146.51|14146.51|0
1708939800000|2024-02-26 09:30:00|14158.41|14158.41|14130.16|14130.16|14158.41|14158.41|14130.16|14130.16|0
1708940100000|2024-02-26 09:35:00|14123.07|14123.07|14103.55|14103.55|14123.07|14123.07|14103.55|14103.55|0
1708940400000|2024-02-26 09:40:00|14100.67|14100.67|14098.17|14098.17|14100.67|14100.67|14095.67|14095.67|0
1708940700000|2024-02-26 09:45:00|14101.72|14101.72|14118.77|14118.77|14118.77|14118.77|14100.47|14100.47|0
1708941000000|2024-02-26 09:50:00|14122.32|14122.32|14124.62|14124.62|14128.37|14128.37|14122.32|14122.32|0
1708941300000|2024-02-26 09:55:00|14128.17|14128.17|14121.07|14121.07|14128.17|14128.17|14117.52|14117.52|0
1708941600000|2024-02-26 10:00:00|14135.26|14135.26|14135.26|14135.26|14135.26|14135.26|14135.26|14135.26|0
1708941900000|2024-02-26 10:05:00|14131.71|14131.71|14135.26|14135.26|14135.26|14135.26|14131.71|14131.71|0
1708942200000|2024-02-26 10:10:00|14132.76|14132.76|14139.01|14139.01|14139.01|14139.01|14132.76|14132.76|0
1708942500000|2024-02-26 10:15:00|14134.01|14134.01|14136.51|14136.51|14136.51|14136.51|14134.01|14134.01|0
1708942800000|2024-02-26 10:20:00|14142.76|14142.76|14147.15|14147.15|14151.95|14151.95|14142.35|14142.35|0
1708943100000|2024-02-26 10:25:00|14145.9|14145.9|14141.1|14141.1|14145.9|14145.9|14141.1|14141.1|0
1708943400000|2024-02-26 10:30:00|14137.55|14137.55|14132.75|14132.75|14137.55|14137.55|14127.96|14127.96|0
1708943700000|2024-02-26 10:35:00|14129.21|14129.21|14125.66|14125.66|14130.46|14130.46|14124.41|14124.41|0
1708944000000|2024-02-26 10:40:00|14122.11|14122.11|14120.3|14120.3|14122.11|14122.11|14120.3|14120.3|0
1708944300000|2024-02-26 10:45:00|14122.11|14122.11|14112.51|14112.51|14122.11|14122.11|14112.51|14112.51|0
1708944600000|2024-02-26 10:50:00|14113.76|14113.76|14114.31|14114.31|14123.76|14123.76|14113.76|14113.76|0
1708944900000|2024-02-26 10:55:00|14117.86|14117.86|14120.01|14120.01|14122.51|14122.51|14115.14|14115.14|0
1708945200000|2024-02-26 11:00:00|14120.91|14120.91|14131.69|14131.69|14139.35|14139.35|14119.11|14119.11|0
1708945500000|2024-02-26 11:05:00|14129.2|14129.2|14131.69|14131.69|14131.69|14131.69|14124.4|14124.4|0
1708945800000|2024-02-26 11:10:00|14128.15|14128.15|14139.61|14139.61|14139.61|14139.61|14124.6|14124.6|0
1708946100000|2024-02-26 11:15:00|14136.06|14136.06|14149.35|14149.35|14149.35|14149.35|14136.06|14136.06|0
1708946400000|2024-02-26 11:20:00|14151.16|14151.16|14151.38|14151.38|14151.38|14151.38|14148.66|14148.66|0
1708946700000|2024-02-26 11:25:00|14150.13|14150.13|14150.13|14150.13|14150.13|14150.13|14150.13|14150.13|0
1708947000000|2024-02-26 11:30:00|14143.03|14143.03|14142.62|14142.62|14143.03|14143.03|14141.8|14141.8|0
1708947300000|2024-02-26 11:35:00|14141.8|14141.8|14139.3|14139.3|14141.8|14141.8|14139.3|14139.3|0
1708947600000|2024-02-26 11:40:00|14141.11|14141.11|14139.86|14139.86|14142.36|14142.36|14139.86|14139.86|0
1708947900000|2024-02-26 11:45:00|14138.61|14138.61|14138.61|14138.61|14138.61|14138.61|14138.61|14138.61|0
1708948200000|2024-02-26 11:50:00|14145.7|14145.7|14141.54|14141.54|14145.7|14145.7|14141.54|14141.54|0
1708948500000|2024-02-26 11:55:00|14139.05|14139.05|14139.05|14139.05|14139.05|14139.05|14139.05|14139.05|0
1708948800000|2024-02-26 12:00:00|14146.14|14146.14|14136.84|14136.84|14146.14|14146.14|14136.84|14136.84|0
1708949100000|2024-02-26 12:05:00|14140.39|14140.39|14145.38|14145.38|14145.38|14145.38|14140.39|14140.39|0
1708949400000|2024-02-26 12:10:00|14144.13|14144.13|14144.13|14144.13|14144.13|14144.13|14144.13|14144.13|0
1708949700000|2024-02-26 12:15:00|14142.33|14142.33|14139.33|14139.33|14142.74|14142.74|14139.33|14139.33|0
1708950300000|2024-02-26 12:25:00|14138.08|14138.08|14127.04|14127.04|14138.08|14138.08|14127.04|14127.04|0
1708950600000|2024-02-26 12:30:00|14126.22|14126.22|14137.14|14137.14|14137.14|14137.14|14125.39|14125.39|0
1708950900000|2024-02-26 12:35:00|14140.89|14140.89|14139.64|14139.64|14142.14|14142.14|14139.64|14139.64|0
1708951200000|2024-02-26 12:40:00|14138.39|14138.39|14146.31|14146.31|14146.31|14146.31|14138.39|14138.39|0
1708951800000|2024-02-26 12:50:00|14149.86|14149.86|14151.11|14151.11|14151.11|14151.11|14149.86|14149.86|0
1708952100000|2024-02-26 12:55:00|14149.86|14149.86|14145.06|14145.06|14149.86|14149.86|14145.06|14145.06|0
1708952400000|2024-02-26 13:00:00|14146.31|14146.31|14153.39|14153.39|14158.19|14158.19|14146.31|14146.31|0
1708952700000|2024-02-26 13:05:00|14149.84|14149.84|14157.37|14157.37|14157.37|14157.37|14149.02|14149.02|0
1708953000000|2024-02-26 13:10:00|14158.62|14158.62|14159.87|14159.87|14163.42|14163.42|14158.62|14158.62|0
1708953300000|2024-02-26 13:15:00|14157.37|14157.37|14158.62|14158.62|14162.37|14162.37|14157.37|14157.37|0
1708953600000|2024-02-26 13:20:00|14159.87|14159.87|14162.99|14162.99|14163.81|14163.81|14158.62|14158.62|0
1708953900000|2024-02-26 13:25:00|14164.22|14164.22|14173.03|14173.03|14173.03|14173.03|14161.33|14161.33|0
1708954200000|2024-02-26 13:30:00|14171.78|14171.78|14175.59|14175.59|14176.57|14176.57|14170.53|14170.53|0
1708954500000|2024-02-26 13:35:00|14178.09|14178.09|14179.6|14179.6|14180.16|14180.16|14177.1|14177.1|0
1708954800000|2024-02-26 13:40:00|14183.15|14183.15|14178.15|14178.15|14184.4|14184.4|14178.15|14178.15|0
1708955100000|2024-02-26 13:45:00|14177.24|14177.24|14175.99|14175.99|14180.79|14180.79|14175.99|14175.99|0
1708955400000|2024-02-26 13:50:00|14184.74|14184.74|14182.24|14182.24|14185.99|14185.99|14182.24|14182.24|0
1708955700000|2024-02-26 13:55:00|14183.15|14183.15|14198.79|14198.79|14198.79|14198.79|14183.15|14183.15|0
1708956000000|2024-02-26 14:00:00|14196.29|14196.29|14183.8|14183.8|14200.04|14200.04|14183.8|14183.8|0
1708956300000|2024-02-26 14:05:00|14182.55|14182.55|14181.3|14181.3|14182.55|14182.55|14180.05|14180.05|0
1708956600000|2024-02-26 14:10:00|14182.55|14182.55|14181.3|14181.3|14182.55|14182.55|14181.3|14181.3|0
1708956900000|2024-02-26 14:15:00|14184.85|14184.85|14191.95|14191.95|14191.95|14191.95|14182.35|14182.35|0
1708957200000|2024-02-26 14:20:00|14195.5|14195.5|14189.61|14189.61|14195.5|14195.5|14188.36|14188.36|0
1708957500000|2024-02-26 14:25:00|14190.86|14190.86|14196.91|14196.91|14196.91|14196.91|14190.86|14190.86|0
1708957800000|2024-02-26 14:30:00|14200.46|14200.46|14196.81|14196.81|14202.96|14202.96|14181.27|14181.27|0
1708958100000|2024-02-26 14:35:00|14195.56|14195.56|14184.65|14184.65|14195.56|14195.56|14182|14182|0
1708958400000|2024-02-26 14:40:00|14183.4|14183.4|14182.4|14182.4|14184.07|14184.07|14176.98|14176.98|0
1708958700000|2024-02-26 14:45:00|14178.85|14178.85|14171.55|14171.55|14181.15|14181.15|14163|14163|0
1708959000000|2024-02-26 14:50:00|14175.1|14175.1|14167.8|14167.8|14177.4|14177.4|14166.55|14166.55|0
1708959300000|2024-02-26 14:55:00|14166.55|14166.55|14145.88|14145.88|14166.55|14166.55|14145.88|14145.88|0
1708959600000|2024-02-26 15:00:00|14142.33|14142.33|14168.82|14168.82|14168.82|14168.82|14142.33|14142.33|0
1708959900000|2024-02-26 15:05:00|14170.07|14170.07|14165.05|14165.05|14173.21|14173.21|14165.05|14165.05|0
1708960200000|2024-02-26 15:10:00|14162.55|14162.55|14155.6|14155.6|14162.55|14162.55|14150.45|14150.45|0
1708960500000|2024-02-26 15:15:00|14156.84|14156.84|14167.49|14167.49|14167.49|14167.49|14156.84|14156.84|0
1708960800000|2024-02-26 15:20:00|14167.08|14167.08|14167.92|14167.92|14173.33|14173.33|14167.08|14167.08|0
1708961100000|2024-02-26 15:25:00|14161.67|14161.67|14171.27|14171.27|14172.52|14172.52|14150.62|14150.62|0
1708961400000|2024-02-26 15:30:00|14170.02|14170.02|14167.52|14167.52|14175.86|14175.86|14167.52|14167.52|0
1708961700000|2024-02-26 15:35:00|14168.77|14168.77|14178.02|14178.02|14192.41|14192.41|14167.52|14167.52|0
1708962000000|2024-02-26 15:40:00|14179.27|14179.27|14179.61|14179.61|14182.82|14182.82|14174.47|14174.47|0
1708962300000|2024-02-26 15:45:00|14183.16|14183.16|14188.44|14188.44|14188.44|14188.44|14180.66|14180.66|0
1708962600000|2024-02-26 15:50:00|14187.19|14187.19|14191.04|14191.04|14193.54|14193.54|14182.94|14182.94|0
1708962900000|2024-02-26 15:55:00|14192.29|14192.29|14188.54|14188.54|14192.29|14192.29|14185|14185|0
1708963200000|2024-02-26 16:00:00|14191.04|14191.04|14187.11|14187.11|14191.04|14191.04|14186.26|14186.26|0
1708963500000|2024-02-26 16:05:00|14188.02|14188.02|14180.02|14180.02|14190.52|14190.52|14180.02|14180.02|0
1708963800000|2024-02-26 16:10:00|14181.27|14181.27|14184.79|14184.79|14188.76|14188.76|14180.22|14180.22|0
1708964100000|2024-02-26 16:15:00|14186.04|14186.04|14187.28|14187.28|14189.78|14189.78|14179.99|14179.99|0
1708964400000|2024-02-26 16:20:00|14189.09|14189.09|14198.69|14198.69|14198.69|14198.69|14189.09|14189.09|0
1708964700000|2024-02-26 16:25:00|14198.28|14198.28|14201.6|14201.6|14203.92|14203.92|14193.68|14193.68|0
1709021700000|2024-02-27 08:15:00|14203.08|14203.08|14176.19|14176.19|14203.08|14203.08|14176.19|14176.19|0
1709022000000|2024-02-27 08:20:00|14174.94|14174.94|14184.05|14184.05|14200.94|14200.94|14174.94|14174.94|0
1709022300000|2024-02-27 08:25:00|14181.55|14181.55|14179.25|14179.25|14183.6|14183.6|14175.7|14175.7|0
1709022600000|2024-02-27 08:30:00|14179.66|14179.66|14177.92|14177.92|14179.66|14179.66|14176.11|14176.11|0
1709022900000|2024-02-27 08:35:00|14170.83|14170.83|14172.3|14172.3|14174.37|14174.37|14168.55|14168.55|0
1709023200000|2024-02-27 08:40:00|14158.11|14158.11|14135.23|14135.23|14158.11|14158.11|14135.23|14135.23|0
1709023500000|2024-02-27 08:45:00|14127.73|14127.73|14111.9|14111.9|14127.73|14127.73|14111.9|14111.9|0
1709023800000|2024-02-27 08:50:00|14104.8|14104.8|14104.8|14104.8|14104.8|14104.8|14104.8|14104.8|0
1709024100000|2024-02-27 08:55:00|14101.05|14101.05|14084.36|14084.36|14101.05|14101.05|14084.36|14084.36|0
1709024400000|2024-02-27 09:00:00|14086.86|14086.86|14127.65|14127.65|14127.65|14127.65|14086.86|14086.86|0
1709024700000|2024-02-27 09:05:00|14124.11|14124.11|14119.93|14119.93|14124.52|14124.52|14119.93|14119.93|0
1709025000000|2024-02-27 09:10:00|14123.48|14123.48|14119.11|14119.11|14123.48|14123.48|14119.11|14119.11|0
1709025300000|2024-02-27 09:15:00|14133.3|14133.3|14140.8|14140.8|14140.8|14140.8|14133.3|14133.3|0
1709025900000|2024-02-27 09:25:00|14151.45|14151.45|14147.9|14147.9|14151.45|14151.45|14147.9|14147.9|0
1709026200000|2024-02-27 09:30:00|14144.35|14144.35|14143.86|14143.86|14144.35|14144.35|14140.8|14140.8|0
1709026500000|2024-02-27 09:35:00|14154.5|14154.5|14165.53|14165.53|14166.78|14166.78|14150.95|14150.95|0
1709026800000|2024-02-27 09:40:00|14168.03|14168.03|14164.48|14164.48|14168.03|14168.03|14164.48|14164.48|0
1709027100000|2024-02-27 09:45:00|14160.93|14160.93|14157.38|14157.38|14160.93|14160.93|14157.38|14157.38|0
1709027400000|2024-02-27 09:50:00|14156.13|14156.13|14144.27|14144.27|14156.13|14156.13|14144.27|14144.27|0
1709027700000|2024-02-27 09:55:00|14143.02|14143.02|14143.02|14143.02|14143.02|14143.02|14143.02|14143.02|0
1709028000000|2024-02-27 10:00:00|14143.43|14143.43|14143.43|14143.43|14143.43|14143.43|14143.43|14143.43|0
1709028300000|2024-02-27 10:05:00|14148.43|14148.43|14147.61|14147.61|14148.43|14148.43|14147.61|14147.61|0
1709028600000|2024-02-27 10:10:00|14145.11|14145.11|14143.45|14143.45|14145.11|14145.11|14143.45|14143.45|0
1709028900000|2024-02-27 10:15:00|14136.35|14136.35|14136.35|14136.35|14136.35|14136.35|14136.35|14136.35|0
1709029200000|2024-02-27 10:20:00|14150.54|14150.54|14159.09|14159.09|14162.64|14162.64|14150.54|14150.54|0
1709029500000|2024-02-27 10:25:00|14157.84|14157.84|14163.69|14163.69|14164.94|14164.94|14157.84|14157.84|0
1709029800000|2024-02-27 10:30:00|14156.59|14156.59|14150.54|14150.54|14156.59|14156.59|14150.54|14150.54|0
1709030100000|2024-02-27 10:35:00|14154.09|14154.09|14155.34|14155.34|14155.34|14155.34|14154.09|14154.09|0
1709030400000|2024-02-27 10:40:00|14156.16|14156.16|14149.36|14149.36|14156.57|14156.57|14149.36|14149.36|0
1709030700000|2024-02-27 10:45:00|14149.77|14149.77|14150.18|14150.18|14150.18|14150.18|14149.77|14149.77|0
1709031000000|2024-02-27 10:50:00|14153.73|14153.73|14154.96|14154.96|14154.96|14154.96|14153.73|14153.73|0
1709031600000|2024-02-27 11:00:00|14155.37|14155.37|14151.64|14151.64|14155.37|14155.37|14151.23|14151.23|0
1709031900000|2024-02-27 11:05:00|14152.46|14152.46|14146.82|14146.82|14152.87|14152.87|14146.41|14146.41|0
1709032200000|2024-02-27 11:10:00|14143.27|14143.27|14133.84|14133.84|14143.27|14143.27|14133.84|14133.84|0
1709032500000|2024-02-27 11:15:00|14132.59|14132.59|14132.59|14132.59|14132.59|14132.59|14132.59|14132.59|0
1709032800000|2024-02-27 11:20:00|14133.84|14133.84|14133.28|14133.28|14136.83|14136.83|14132.46|14132.46|0
1709033100000|2024-02-27 11:25:00|14132.03|14132.03|14129.12|14129.12|14132.03|14132.03|14129.12|14129.12|0
1709033400000|2024-02-27 11:30:00|14127.87|14127.87|14128.56|14128.56|14130.37|14130.37|14126.62|14126.62|0
1709033700000|2024-02-27 11:35:00|14132.31|14132.31|14115.62|14115.62|14132.31|14132.31|14115.62|14115.62|0
1709034000000|2024-02-27 11:40:00|14119.17|14119.17|14119.17|14119.17|14119.17|14119.17|14117.92|14117.92|0
1709034300000|2024-02-27 11:45:00|14121.67|14121.67|14131.68|14131.68|14131.68|14131.68|14121.67|14121.67|0
1709034600000|2024-02-27 11:50:00|14135.43|14135.43|14137.93|14137.93|14141.47|14141.47|14135.43|14135.43|0
1709034900000|2024-02-27 11:55:00|14145.42|14145.42|14139.18|14139.18|14146.67|14146.67|14139.18|14139.18|0
1709035200000|2024-02-27 12:00:00|14136.46|14136.46|14128.12|14128.12|14136.46|14136.46|14126.87|14126.87|0
1709035500000|2024-02-27 12:05:00|14123.12|14123.12|14114.77|14114.77|14123.12|14123.12|14114.77|14114.77|0
1709035800000|2024-02-27 12:10:00|14118.32|14118.32|14119.16|14119.16|14122.71|14122.71|14118.32|14118.32|0
1709036100000|2024-02-27 12:15:00|14116.66|14116.66|14108.23|14108.23|14116.66|14116.66|14106.43|14106.43|0
1709036400000|2024-02-27 12:20:00|14105.73|14105.73|14110.53|14110.53|14110.53|14110.53|14105.73|14105.73|0
1709036700000|2024-02-27 12:25:00|14112.34|14112.34|14108.79|14108.79|14112.34|14112.34|14108.79|14108.79|0
1709037000000|2024-02-27 12:30:00|14109.7|14109.7|14124.5|14124.5|14124.5|14124.5|14109.7|14109.7|0
1709037300000|2024-02-27 12:35:00|14125.41|14125.41|14125.41|14125.41|14125.41|14125.41|14125.41|14125.41|0
1709037600000|2024-02-27 12:40:00|14123.6|14123.6|14121.96|14121.96|14123.6|14123.6|14121.96|14121.96|0
1709037900000|2024-02-27 12:45:00|14125.58|14125.58|14132.18|14132.18|14132.18|14132.18|14124.67|14124.67|0
1709038200000|2024-02-27 12:50:00|14128.63|14128.63|14119.94|14119.94|14129.53|14129.53|14119.94|14119.94|0
1709038500000|2024-02-27 12:55:00|14120.35|14120.35|14124.8|14124.8|14124.8|14124.8|14120.35|14120.35|0
1709038800000|2024-02-27 13:00:00|14122.09|14122.09|14127.15|14127.15|14127.15|14127.15|14122.09|14122.09|0
1709039100000|2024-02-27 13:05:00|14123.6|14123.6|14116.86|14116.86|14125.41|14125.41|14116.86|14116.86|0
1709039400000|2024-02-27 13:10:00|14120.61|14120.61|14121.86|14121.86|14121.86|14121.86|14120.61|14120.61|0
1709039700000|2024-02-27 13:15:00|14124.58|14124.58|14107.18|14107.18|14125.83|14125.83|14107.18|14107.18|0
1709040000000|2024-02-27 13:20:00|14105.93|14105.93|14100.72|14100.72|14105.93|14105.93|14100.72|14100.72|0
1709040300000|2024-02-27 13:25:00|14086.52|14086.52|14070.88|14070.88|14086.52|14086.52|14070.88|14070.88|0
1709040600000|2024-02-27 13:30:00|14071.29|14071.29|14075.74|14075.74|14078.39|14078.39|14071.29|14071.29|0
1709040900000|2024-02-27 13:35:00|14072.19|14072.19|14075.74|14075.74|14075.74|14075.74|14072.19|14072.19|0
1709041200000|2024-02-27 13:40:00|14079.29|14079.29|14079.29|14079.29|14079.29|14079.29|14079.29|14079.29|0
1709041800000|2024-02-27 13:50:00|14080.2|14080.2|14078.33|14078.33|14080.2|14080.2|14074.17|14074.17|0
1709042100000|2024-02-27 13:55:00|14080.82|14080.82|14090.08|14090.08|14090.08|14090.08|14080.82|14080.82|0
1709042400000|2024-02-27 14:00:00|14090.9|14090.9|14103.19|14103.19|14103.19|14103.19|14090.9|14090.9|0
1709042700000|2024-02-27 14:05:00|14096.09|14096.09|14104.1|14104.1|14104.1|14104.1|14096.09|14096.09|0
1709043000000|2024-02-27 14:10:00|14105.35|14105.35|14105.35|14105.35|14105.35|14105.35|14105.35|14105.35|0
1709043300000|2024-02-27 14:15:00|14101.8|14101.8|14087.63|14087.63|14101.8|14101.8|14087.63|14087.63|0
1709043600000|2024-02-27 14:20:00|14087.22|14087.22|14087.14|14087.14|14088.04|14088.04|14080.04|14080.04|0
1709043900000|2024-02-27 14:25:00|14088.04|14088.04|14096.37|14096.37|14099.92|14099.92|14088.04|14088.04|0
1709044200000|2024-02-27 14:30:00|14095.55|14095.55|14085.54|14085.54|14099.1|14099.1|14081.99|14081.99|0
1709044500000|2024-02-27 14:35:00|14083.04|14083.04|14063.87|14063.87|14083.04|14083.04|14063.87|14063.87|0
1709044800000|2024-02-27 14:40:00|14065.12|14065.12|14062.82|14062.82|14065.12|14065.12|14061.57|14061.57|0
1709045100000|2024-02-27 14:45:00|14066.37|14066.37|14070.56|14070.56|14072.22|14072.22|14061.57|14061.57|0
1709045400000|2024-02-27 14:50:00|14077.65|14077.65|14101.21|14101.21|14101.21|14101.21|14073.05|14073.05|0
1709045700000|2024-02-27 14:55:00|14097.67|14097.67|14109.56|14109.56|14113.11|14113.11|14097.67|14097.67|0
1709046000000|2024-02-27 15:00:00|14113.11|14113.11|14114.77|14114.77|14116.66|14116.66|14096.22|14096.22|0
1709046300000|2024-02-27 15:05:00|14118.32|14118.32|14128.54|14128.54|14132.09|14132.09|14118.32|14118.32|0
1709046600000|2024-02-27 15:10:00|14124.99|14124.99|14122.98|14122.98|14125.48|14125.48|14121.93|14121.93|0
1709046900000|2024-02-27 15:15:00|14126.53|14126.53|14144.67|14144.67|14144.67|14144.67|14126.53|14126.53|0
1709047200000|2024-02-27 15:20:00|14141.12|14141.12|14139.67|14139.67|14142.17|14142.17|14138.21|14138.21|0
1709047500000|2024-02-27 15:25:00|14136.13|14136.13|14126.53|14126.53|14136.13|14136.13|14119.43|14119.43|0
1709047800000|2024-02-27 15:30:00|14119.43|14119.43|14145.23|14145.23|14145.23|14145.23|14119.43|14119.43|0
1709048100000|2024-02-27 15:35:00|14146.48|14146.48|14150.03|14150.03|14150.03|14150.03|14146.07|14146.07|0
1709048400000|2024-02-27 15:40:00|14153.58|14153.58|14159.13|14159.13|14159.13|14159.13|14153.58|14153.58|0
1709048700000|2024-02-27 15:45:00|14156.64|14156.64|14147.06|14147.06|14157.89|14157.89|14147.06|14147.06|0
1709049000000|2024-02-27 15:50:00|14148.31|14148.31|14138.07|14138.07|14148.31|14148.31|14136.76|14136.76|0
1709049300000|2024-02-27 15:55:00|14138.98|14138.98|14143.07|14143.07|14143.07|14143.07|14138.07|14138.07|0
1709049600000|2024-02-27 16:00:00|14145.57|14145.57|14142.23|14142.23|14149.53|14149.53|14140.98|14140.98|0
1709049900000|2024-02-27 16:05:00|14138.68|14138.68|14115.94|14115.94|14138.68|14138.68|14115.94|14115.94|0
1709050200000|2024-02-27 16:10:00|14116.85|14116.85|14116.44|14116.44|14117.69|14117.69|14116.44|14116.44|0
1709050500000|2024-02-27 16:15:00|14115.53|14115.53|14124.93|14124.93|14126.18|14126.18|14115.53|14115.53|0
1709050800000|2024-02-27 16:20:00|14126.18|14126.18|14125.41|14125.41|14132.01|14132.01|14124.01|14124.01|0
1709051100000|2024-02-27 16:25:00|14126.66|14126.66|14122.2|14122.2|14127.91|14127.91|14121.38|14121.38|0
1709108100000|2024-02-28 08:15:00|14124.32|14124.32|14124.32|14124.32|14124.32|14124.32|14124.32|14124.32|0
1709108400000|2024-02-28 08:20:00|14118.07|14118.07|14093.23|14093.23|14118.07|14118.07|14093.23|14093.23|0
1709108700000|2024-02-28 08:25:00|14089.68|14089.68|14089.68|14089.68|14090.93|14090.93|14086.13|14086.13|0
1709109000000|2024-02-28 08:30:00|14100.33|14100.33|14082.38|14082.38|14106.57|14106.57|14082.38|14082.38|0
1709109300000|2024-02-28 08:35:00|14083.63|14083.63|14106.37|14106.37|14106.37|14106.37|14083.63|14083.63|0
1709109600000|2024-02-28 08:40:00|14110.12|14110.12|14122.22|14122.22|14122.22|14122.22|14110.12|14110.12|0
1709109900000|2024-02-28 08:45:00|14123.47|14123.47|14127.02|14127.02|14127.02|14127.02|14114.92|14114.92|0
1709110200000|2024-02-28 08:50:00|14129.52|14129.52|14112.62|14112.62|14129.52|14129.52|14112.62|14112.62|0
1709110500000|2024-02-28 08:55:00|14109.75|14109.75|14115.49|14115.49|14115.49|14115.49|14109.75|14109.75|0
1709110800000|2024-02-28 09:00:00|14097.75|14097.75|14109.65|14109.65|14109.65|14109.65|14097.75|14097.75|0
1709111100000|2024-02-28 09:05:00|14103.4|14103.4|14096.3|14096.3|14103.4|14103.4|14096.3|14096.3|0
1709111400000|2024-02-28 09:10:00|14103.4|14103.4|14106.95|14106.95|14114.04|14114.04|14099.85|14099.85|0
1709111700000|2024-02-28 09:15:00|14110.23|14110.23|14097.48|14097.48|14110.23|14110.23|14090.38|14090.38|0
1709112000000|2024-02-28 09:20:00|14099.98|14099.98|14099.57|14099.57|14099.98|14099.98|14097.93|14097.93|0
1709112300000|2024-02-28 09:25:00|14081.83|14081.83|14063.26|14063.26|14081.83|14081.83|14063.26|14063.26|0
1709112600000|2024-02-28 09:30:00|14054.22|14054.22|14035.46|14035.46|14054.22|14054.22|14035.46|14035.46|0
1709112900000|2024-02-28 09:35:00|14031.91|14031.91|14040.51|14040.51|14041.74|14041.74|14030.27|14030.27|0
1709113200000|2024-02-28 09:40:00|14041.33|14041.33|14050.93|14050.93|14050.93|14050.93|14032.98|14032.98|0
1709113500000|2024-02-28 09:45:00|14050.1|14050.1|14039.46|14039.46|14050.1|14050.1|14039.46|14039.46|0
1709113800000|2024-02-28 09:50:00|14034.46|14034.46|14034.89|14034.89|14034.89|14034.89|14033.64|14033.64|0
1709114100000|2024-02-28 09:55:00|14031.34|14031.34|14028.45|14028.45|14031.34|14031.34|14024.9|14024.9|0
1709114400000|2024-02-28 10:00:00|14032|14032|14024.45|14024.45|14037.6|14037.6|14024.45|14024.45|0
1709114700000|2024-02-28 10:05:00|14028|14028|14026.36|14026.36|14031.55|14031.55|14026.36|14026.36|0
1709115000000|2024-02-28 10:10:00|14022.81|14022.81|14011.39|14011.39|14022.81|14022.81|14007.86|14007.86|0
1709115300000|2024-02-28 10:15:00|14014.94|14014.94|14017.44|14017.44|14017.44|14017.44|14014.94|14014.94|0
1709115600000|2024-02-28 10:20:00|14020.99|14020.99|14022.24|14022.24|14022.24|14022.24|14020.99|14020.99|0
1709115900000|2024-02-28 10:25:00|14020.99|14020.99|14026.63|14026.63|14026.63|14026.63|14013.89|14013.89|0
1709116200000|2024-02-28 10:30:00|14024.13|14024.13|14020.17|14020.17|14024.13|14024.13|14020.17|14020.17|0
1709116500000|2024-02-28 10:35:00|14020.58|14020.58|14020.58|14020.58|14020.99|14020.99|14020.58|14020.58|0
1709116800000|2024-02-28 10:40:00|14017.03|14017.03|14017.03|14017.03|14017.44|14017.44|14017.03|14017.03|0
1709117100000|2024-02-28 10:45:00|14017.44|14017.44|14024.31|14024.31|14024.31|14024.31|14017.03|14017.03|0
1709117400000|2024-02-28 10:50:00|14021.81|14021.81|14025.54|14025.54|14026.59|14026.59|14021.79|14021.79|0
1709117700000|2024-02-28 10:55:00|14026.79|14026.79|14037.43|14037.43|14037.43|14037.43|14026.79|14026.79|0
1709118000000|2024-02-28 11:00:00|14030.34|14030.34|14028|14028|14030.34|14030.34|14023|14023|0
1709118300000|2024-02-28 11:05:00|14025.5|14025.5|14033.85|14033.85|14037.4|14037.4|14025.5|14025.5|0
1709118600000|2024-02-28 11:10:00|14035.1|14035.1|14047.4|14047.4|14047.4|14047.4|14035.1|14035.1|0
1709118900000|2024-02-28 11:15:00|14050.94|14050.94|14052.33|14052.33|14054.49|14054.49|14047.11|14047.11|0
1709119200000|2024-02-28 11:20:00|14053.15|14053.15|14054.66|14054.66|14054.66|14054.66|14042.5|14042.5|0
1709119500000|2024-02-28 11:25:00|14052.16|14052.16|14043.79|14043.79|14052.16|14052.16|14043.79|14043.79|0
1709119800000|2024-02-28 11:30:00|14047.54|14047.54|14033.34|14033.34|14047.54|14047.54|14033.34|14033.34|0
1709120100000|2024-02-28 11:35:00|14036.89|14036.89|14033.34|14033.34|14043.99|14043.99|14033.34|14033.34|0
1709120400000|2024-02-28 11:40:00|14034.59|14034.59|14050.45|14050.45|14050.45|14050.45|14034.59|14034.59|0
1709120700000|2024-02-28 11:45:00|14047.95|14047.95|14031.53|14031.53|14047.95|14047.95|14030.63|14030.63|0
1709121000000|2024-02-28 11:50:00|14032.78|14032.78|14035.74|14035.74|14035.74|14035.74|14031.53|14031.53|0
1709121300000|2024-02-28 11:55:00|14032.19|14032.19|14019.89|14019.89|14032.19|14032.19|14019.89|14019.89|0
1709121600000|2024-02-28 12:00:00|14023.43|14023.43|14013.84|14013.84|14023.43|14023.43|14013.84|14013.84|0
1709121900000|2024-02-28 12:05:00|14010.29|14010.29|13991.82|13991.82|14010.29|14010.29|13991.82|13991.82|0
1709122200000|2024-02-28 12:10:00|13988.28|13988.28|13987.87|13987.87|13991.82|13991.82|13987.46|13987.46|0
1709122500000|2024-02-28 12:15:00|13984.32|13984.32|13983.91|13983.91|13984.81|13984.81|13980.77|13980.77|0
1709122800000|2024-02-28 12:20:00|13985.16|13985.16|13982.84|13982.84|13988.7|13988.7|13982.84|13982.84|0
1709123100000|2024-02-28 12:25:00|13979.29|13979.29|14002.44|14002.44|14002.44|14002.44|13979.29|13979.29|0
1709123400000|2024-02-28 12:30:00|14002.85|14002.85|14018.28|14018.28|14018.28|14018.28|13994.92|13994.92|0
1709123700000|2024-02-28 12:35:00|14021.89|14021.89|14027.51|14027.51|14029.58|14029.58|14021.89|14021.89|0
1709124000000|2024-02-28 12:40:00|14031.06|14031.06|14033.77|14033.77|14034.61|14034.61|14031.06|14031.06|0
1709124300000|2024-02-28 12:45:00|14031.27|14031.27|14028.13|14028.13|14035.23|14035.23|14028.13|14028.13|0
1709124600000|2024-02-28 12:50:00|14027.31|14027.31|14025.42|14025.42|14027.31|14027.31|14017.92|14017.92|0
1709124900000|2024-02-28 12:55:00|14025.83|14025.83|14010.59|14010.59|14026.65|14026.65|14010.59|14010.59|0
1709125200000|2024-02-28 13:00:00|14008.09|14008.09|14025.2|14025.2|14025.2|14025.2|14004.54|14004.54|0
1709125500000|2024-02-28 13:05:00|14026.45|14026.45|14030.82|14030.82|14033.54|14033.54|14026.45|14026.45|0
1709125800000|2024-02-28 13:10:00|14029.57|14029.57|14012.87|14012.87|14029.57|14029.57|14012.87|14012.87|0
1709126100000|2024-02-28 13:15:00|14014.12|14014.12|14019.41|14019.41|14020.66|14020.66|14014.12|14014.12|0
1709126400000|2024-02-28 13:20:00|14015.86|14015.86|14015.47|14015.47|14016.29|14016.29|14014.63|14014.63|0
1709126700000|2024-02-28 13:25:00|14011.92|14011.92|13984.13|13984.13|14011.92|14011.92|13979.13|13979.13|0
1709127000000|2024-02-28 13:30:00|13985.38|13985.38|13993.72|13993.72|13998.32|13998.32|13985.38|13985.38|0
1709127300000|2024-02-28 13:35:00|13997.27|13997.27|13998.11|13998.11|14000.82|14000.82|13997.27|13997.27|0
1709127600000|2024-02-28 13:40:00|13994.36|13994.36|13992.9|13992.9|13998.52|13998.52|13990.81|13990.81|0
1709127900000|2024-02-28 13:45:00|13992.49|13992.49|13984.16|13984.16|13996.45|13996.45|13982.91|13982.91|0
1709128200000|2024-02-28 13:50:00|13981.66|13981.66|13963.88|13963.88|13981.66|13981.66|13962.63|13962.63|0
1709128500000|2024-02-28 13:55:00|13962.63|13962.63|13974.61|13974.61|13974.61|13974.61|13960.56|13960.56|0
1709128800000|2024-02-28 14:00:00|13975.02|13975.02|13979.67|13979.67|13979.67|13979.67|13975.02|13975.02|0
1709129100000|2024-02-28 14:05:00|13980.92|13980.92|14000.09|14000.09|14000.09|14000.09|13980.92|13980.92|0
1709129400000|2024-02-28 14:10:00|13996.54|13996.54|13989.67|13989.67|13996.54|13996.54|13989.67|13989.67|0
1709129700000|2024-02-28 14:15:00|13990.08|13990.08|14001.57|14001.57|14001.98|14001.98|13990.08|13990.08|0
1709130000000|2024-02-28 14:20:00|14001.98|14001.98|14009.07|14009.07|14013.03|14013.03|14001.98|14001.98|0
1709130300000|2024-02-28 14:25:00|14010.32|14010.32|14029.89|14029.89|14032.04|14032.04|14010.32|14010.32|0
1709130600000|2024-02-28 14:30:00|14036.99|14036.99|14027.87|14027.87|14043.04|14043.04|14013.27|14013.27|0
1709130900000|2024-02-28 14:35:00|14029.12|14029.12|14029.94|14029.94|14036.63|14036.63|14027.03|14027.03|0
1709131200000|2024-02-28 14:40:00|14031.19|14031.19|14025.97|14025.97|14041.41|14041.41|14025.97|14025.97|0
1709131500000|2024-02-28 14:45:00|14029.52|14029.52|14016.37|14016.37|14029.52|14029.52|14012.83|14012.83|0
1709131800000|2024-02-28 14:50:00|14012.83|14012.83|14003.73|14003.73|14012.83|14012.83|14002.49|14002.49|0
1709132100000|2024-02-28 14:55:00|14004.98|14004.98|14010.54|14010.54|14010.95|14010.95|14004.49|14004.49|0
1709132400000|2024-02-28 15:00:00|14006.99|14006.99|14008.24|14008.24|14008.24|14008.24|13993.85|13993.85|0
1709132700000|2024-02-28 15:05:00|14008.65|14008.65|14018.46|14018.46|14018.46|14018.46|14007.4|14007.4|0
1709133000000|2024-02-28 15:10:00|14022.01|14022.01|14023.9|14023.9|14027.86|14027.86|14019.94|14019.94|0
1709133300000|2024-02-28 15:15:00|14020.35|14020.35|14013.89|14013.89|14022.65|14022.65|14013.89|14013.89|0
1709133600000|2024-02-28 15:20:00|14010.34|14010.34|14020.86|14020.86|14024.82|14024.82|14009.93|14009.93|0
1709133900000|2024-02-28 15:25:00|14017.31|14017.31|14017.51|14017.51|14019.81|14019.81|14011.46|14011.46|0
1709134200000|2024-02-28 15:30:00|14017.1|14017.1|14032.02|14032.02|14032.02|14032.02|14017.1|14017.1|0
1709134500000|2024-02-28 15:35:00|14032.43|14032.43|14049.02|14049.02|14049.02|14049.02|14032.43|14032.43|0
1709134800000|2024-02-28 15:40:00|14052.56|14052.56|14054.93|14054.93|14056.18|14056.18|14052.36|14052.36|0
1709135100000|2024-02-28 15:45:00|14053.68|14053.68|14058.91|14058.91|14059.73|14059.73|14052.43|14052.43|0
1709135400000|2024-02-28 15:50:00|14062.45|14062.45|14059.52|14059.52|14062.65|14062.65|14053.88|14053.88|0
1709135700000|2024-02-28 15:55:00|14060.77|14060.77|14061.65|14061.65|14070.76|14070.76|14060.77|14060.77|0
1709136000000|2024-02-28 16:00:00|14061.24|14061.24|14068.46|14068.46|14068.46|14068.46|14060.34|14060.34|0
1709136300000|2024-02-28 16:05:00|14067.21|14067.21|14065.55|14065.55|14070.76|14070.76|14065.14|14065.14|0
1709136600000|2024-02-28 16:10:00|14065.96|14065.96|14084.13|14084.13|14084.13|14084.13|14065.55|14065.55|0
1709136900000|2024-02-28 16:15:00|14087.68|14087.68|14101.38|14101.38|14101.38|14101.38|14087.68|14087.68|0
1709137200000|2024-02-28 16:20:00|14101.79|14101.79|14104.58|14104.58|14109.45|14109.45|14101.38|14101.38|0
1709137500000|2024-02-28 16:25:00|14103.33|14103.33|14103.12|14103.12|14106.74|14106.74|14095.15|14095.15|0
1709194500000|2024-02-29 08:15:00|13979.42|13979.42|13937.38|13937.38|14013.16|14013.16|13926.14|13926.14|0
1709194800000|2024-02-29 08:20:00|13948.63|13948.63|13959.14|13959.14|13962.48|13962.48|13941.13|13941.13|0
1709195100000|2024-02-29 08:25:00|13952.89|13952.89|13911.5|13911.5|13953.06|13953.06|13900.23|13900.23|0
1709195400000|2024-02-29 08:30:00|13915.05|13915.05|14007.06|14007.06|14007.06|14007.06|13912.55|13912.55|0
1709195700000|2024-02-29 08:35:00|13995.82|13995.82|13967.17|13967.17|13999.36|13999.36|13946.72|13946.72|0
1709196000000|2024-02-29 08:40:00|13973.42|13973.42|13976.08|13976.08|13981.41|13981.41|13957.37|13957.37|0
1709196300000|2024-02-29 08:45:00|13981.08|13981.08|13946.75|13946.75|13985.59|13985.59|13944.25|13944.25|0
1709196600000|2024-02-29 08:50:00|13950.5|13950.5|13979.8|13979.8|13982.27|13982.27|13949.25|13949.25|0
1709196900000|2024-02-29 08:55:00|13988.55|13988.55|14019.81|14019.81|14019.81|14019.81|13987.3|13987.3|0
1709197200000|2024-02-29 09:00:00|14021.06|14021.06|13993.14|13993.14|14037.68|14037.68|13993.14|13993.14|0
1709197500000|2024-02-29 09:05:00|13996.69|13996.69|13994.76|13994.76|14003.69|14003.69|13992.23|13992.23|0
1709197800000|2024-02-29 09:10:00|13992.26|13992.26|13964.46|13964.46|14010.29|14010.29|13964.46|13964.46|0
1709198100000|2024-02-29 09:15:00|13974.45|13974.45|13991.66|13991.66|13991.66|13991.66|13949.86|13949.86|0
1709198400000|2024-02-29 09:20:00|13991.25|13991.25|14002.29|14002.29|14006.21|14006.21|13991.25|13991.25|0
1709198700000|2024-02-29 09:25:00|14003.11|14003.11|14008.65|14008.65|14012.28|14012.28|13998.53|13998.53|0
1709199000000|2024-02-29 09:30:00|14007.82|14007.82|13989.68|13989.68|14011.57|14011.57|13975.52|13975.52|0
1709199300000|2024-02-29 09:35:00|13996.78|13996.78|13993.03|13993.03|14002.17|14002.17|13988.42|13988.42|0
1709199600000|2024-02-29 09:40:00|13995.53|13995.53|14008.56|14008.56|14011.02|14011.02|13992.85|13992.85|0
1709199900000|2024-02-29 09:45:00|14014.81|14014.81|14007.7|14007.7|14015.2|14015.2|14007.7|14007.7|0
1709200200000|2024-02-29 09:50:00|14011.45|14011.45|13998.82|13998.82|14011.45|14011.45|13998.82|13998.82|0
1709200500000|2024-02-29 09:55:00|14002.57|14002.57|13977.55|13977.55|14009.67|14009.67|13975.89|13975.89|0
1709200800000|2024-02-29 10:00:00|13983.8|13983.8|13995.89|13995.89|13999.44|13999.44|13983.8|13983.8|0
1709201100000|2024-02-29 10:05:00|13997.14|13997.14|13961.73|13961.73|13999.84|13999.84|13958.39|13958.39|0
1709201400000|2024-02-29 10:10:00|13965.28|13965.28|13986.09|13986.09|13986.09|13986.09|13958.19|13958.19|0
1709201700000|2024-02-29 10:15:00|13991.09|13991.09|13989.55|13989.55|13992.05|13992.05|13979.35|13979.35|0
1709202000000|2024-02-29 10:20:00|13993.1|13993.1|14000.18|14000.18|14001.43|14001.43|13989.35|13989.35|0
1709202300000|2024-02-29 10:25:00|14000.6|14000.6|14010.39|14010.39|14015.39|14015.39|13997.69|13997.69|0
1709202600000|2024-02-29 10:30:00|14009.98|14009.98|14022.28|14022.28|14022.28|14022.28|14007.48|14007.48|0
1709202900000|2024-02-29 10:35:00|14024.78|14024.78|14046.31|14046.31|14048.81|14048.81|14024.78|14024.78|0
1709203200000|2024-02-29 10:40:00|14045.07|14045.07|14038.74|14038.74|14051.24|14051.24|14031.44|14031.44|0
1709203500000|2024-02-29 10:45:00|14041.2|14041.2|14020.58|14020.58|14041.2|14041.2|14017.9|14017.9|0
1709203800000|2024-02-29 10:50:00|14018.08|14018.08|14009.53|14009.53|14035.77|14035.77|14003.28|14003.28|0
1709204100000|2024-02-29 10:55:00|14002.03|14002.03|13994.06|13994.06|14002.03|14002.03|13991.18|13991.18|0
1709204400000|2024-02-29 11:00:00|13993.65|13993.65|14002.01|14002.01|14002.01|14002.01|13993.65|13993.65|0
1709204700000|2024-02-29 11:05:00|14003.26|14003.26|14021.57|14021.57|14021.98|14021.98|14003.26|14003.26|0
1709205000000|2024-02-29 11:10:00|14017.95|14017.95|14007.75|14007.75|14028.59|14028.59|14007.75|14007.75|0
1709205300000|2024-02-29 11:15:00|14007.34|14007.34|14003.56|14003.56|14011.9|14011.9|14003.56|14003.56|0
1709205600000|2024-02-29 11:20:00|14005.61|14005.61|14000.37|14000.37|14005.61|14005.61|13991.22|13991.22|0
1709205900000|2024-02-29 11:25:00|13999.96|13999.96|14000.45|14000.45|14000.45|14000.45|13995.45|13995.45|0
1709206200000|2024-02-29 11:30:00|14001.7|14001.7|13959.57|13959.57|14006.69|14006.69|13959.57|13959.57|0
1709206500000|2024-02-29 11:35:00|13950.83|13950.83|13962.51|13962.51|13966.05|13966.05|13940.62|13940.62|0
1709206800000|2024-02-29 11:40:00|13955.01|13955.01|13958.76|13958.76|13958.76|13958.76|13950.03|13950.03|0
1709207100000|2024-02-29 11:45:00|13965.01|13965.01|13970.01|13970.01|13975.01|13975.01|13963.76|13963.76|0
1709207400000|2024-02-29 11:50:00|13966.26|13966.26|13926.06|13926.06|13966.26|13966.26|13916.06|13916.06|0
1709207700000|2024-02-29 11:55:00|13931.06|13931.06|13910.21|13910.21|13937.31|13937.31|13898.53|13898.53|0
1709208000000|2024-02-29 12:00:00|13909.39|13909.39|13899.15|13899.15|13916.89|13916.89|13886.65|13886.65|0
1709208300000|2024-02-29 12:05:00|13900.4|13900.4|13885.63|13885.63|13901.65|13901.65|13885.63|13885.63|0
1709208600000|2024-02-29 12:10:00|13886.53|13886.53|13883.69|13883.69|13896.56|13896.56|13883.69|13883.69|0
1709208900000|2024-02-29 12:15:00|13881.19|13881.19|13859.2|13859.2|13881.19|13881.19|13854.2|13854.2|0
1709209200000|2024-02-29 12:20:00|13860.45|13860.45|13861.7|13861.7|13866.7|13866.7|13860.45|13860.45|0
1709209500000|2024-02-29 12:25:00|13865.25|13865.25|13857.62|13857.62|13873.04|13873.04|13854.73|13854.73|0
1709209800000|2024-02-29 12:30:00|13852.62|13852.62|13870.72|13870.72|13877.77|13877.77|13852.62|13852.62|0
1709210100000|2024-02-29 12:35:00|13874.27|13874.27|13892.55|13892.55|13892.55|13892.55|13874.27|13874.27|0
1709210400000|2024-02-29 12:40:00|13887.55|13887.55|13894.57|13894.57|13894.57|13894.57|13872.48|13872.48|0
1709210700000|2024-02-29 12:45:00|13897.07|13897.07|13898.05|13898.05|13906.96|13906.96|13894.5|13894.5|0
1709211000000|2024-02-29 12:50:00|13897.23|13897.23|13902.23|13902.23|13905.97|13905.97|13896.41|13896.41|0
1709211300000|2024-02-29 12:55:00|13903.47|13903.47|13886.59|13886.59|13917.03|13917.03|13885.34|13885.34|0
1709211600000|2024-02-29 13:00:00|13887.84|13887.84|13888.43|13888.43|13890.93|13890.93|13880.54|13880.54|0
1709211900000|2024-02-29 13:05:00|13888.02|13888.02|13892.23|13892.23|13913.47|13913.47|13888.02|13888.02|0
1709212200000|2024-02-29 13:10:00|13884.73|13884.73|13862.24|13862.24|13884.73|13884.73|13853.49|13853.49|0
1709212500000|2024-02-29 13:15:00|13868.49|13868.49|13870.5|13870.5|13875.3|13875.3|13845.34|13845.34|0
1709212800000|2024-02-29 13:20:00|13874.05|13874.05|13869.05|13869.05|13874.05|13874.05|13862.37|13862.37|0
1709213100000|2024-02-29 13:25:00|13864.05|13864.05|13871.4|13871.4|13880.15|13880.15|13864.05|13864.05|0
1709213400000|2024-02-29 13:30:00|13867.86|13867.86|13924.29|13924.29|13926.59|13926.59|13867.86|13867.86|0
1709213700000|2024-02-29 13:35:00|13927.84|13927.84|13951.95|13951.95|13954.94|13954.94|13927.84|13927.84|0
1709214000000|2024-02-29 13:40:00|13948.2|13948.2|13946.05|13946.05|13949.45|13949.45|13940.55|13940.55|0
1709214300000|2024-02-29 13:45:00|13949.8|13949.8|13941.04|13941.04|13950.23|13950.23|13930.64|13930.64|0
1709214600000|2024-02-29 13:50:00|13937.29|13937.29|13942.5|13942.5|13942.5|13942.5|13936.45|13936.45|0
1709214900000|2024-02-29 13:55:00|13936.25|13936.25|13923.79|13923.79|13938.75|13938.75|13923.79|13923.79|0
1709215200000|2024-02-29 14:00:00|13921.29|13921.29|13942.97|13942.97|13943.38|13943.38|13921.29|13921.29|0
1709215500000|2024-02-29 14:05:00|13937.97|13937.97|13932.82|13932.82|13941.17|13941.17|13928.88|13928.88|0
1709215800000|2024-02-29 14:10:00|13936.37|13936.37|13963.87|13963.87|13963.87|13963.87|13936.16|13936.16|0
1709216100000|2024-02-29 14:15:00|13960.32|13960.32|13968.84|13968.84|13979.04|13979.04|13957.82|13957.82|0
1709216400000|2024-02-29 14:20:00|13965.29|13965.29|13971.77|13971.77|13974.26|13974.26|13957.81|13957.81|0
1709216700000|2024-02-29 14:25:00|13984.26|13984.26|13986.42|13986.42|13986.76|13986.76|13973.22|13973.22|0
1709217000000|2024-02-29 14:30:00|13982.87|13982.87|13984.84|13984.84|13994.62|13994.62|13982.87|13982.87|0
1709217300000|2024-02-29 14:35:00|13988.39|13988.39|13968.55|13968.55|13988.39|13988.39|13964.2|13964.2|0
1709217600000|2024-02-29 14:40:00|13971.05|13971.05|13974.18|13974.18|13980.23|13980.23|13963.95|13963.95|0
1709217900000|2024-02-29 14:45:00|13970.43|13970.43|13993.42|13993.42|13993.83|13993.83|13967.08|13967.08|0
1709218200000|2024-02-29 14:50:00|13996.97|13996.97|14032.61|14032.61|14036.36|14036.36|13996.97|13996.97|0
1709218500000|2024-02-29 14:55:00|14027.62|14027.62|14030.75|14030.75|14037.41|14037.41|14016.37|14016.37|0
1709218800000|2024-02-29 15:00:00|14034.5|14034.5|14017.35|14017.35|14034.5|14034.5|14011.31|14011.31|0
1709219100000|2024-02-29 15:05:00|14012.35|14012.35|14005.68|14005.68|14024.23|14024.23|14003.39|14003.39|0
1709219400000|2024-02-29 15:10:00|14001.93|14001.93|13984.23|13984.23|14001.93|14001.93|13984.23|13984.23|0
1709219700000|2024-02-29 15:15:00|13980.68|13980.68|13985.69|13985.69|13985.69|13985.69|13970.88|13970.88|0
1709220000000|2024-02-29 15:20:00|13988.18|13988.18|14018.09|14018.09|14018.09|14018.09|13982.48|13982.48|0
1709220300000|2024-02-29 15:25:00|14025.19|14025.19|14033.05|14033.05|14042.28|14042.28|14021.64|14021.64|0
1709220600000|2024-02-29 15:30:00|14029.3|14029.3|14032.98|14032.98|14032.98|14032.98|14019.93|14019.93|0
1709220900000|2024-02-29 15:35:00|14031.73|14031.73|14058.75|14058.75|14065.9|14065.9|14026.93|14026.93|0
1709221200000|2024-02-29 15:40:00|14056.25|14056.25|14057.5|14057.5|14068.76|14068.76|14050.2|14050.2|0
1709221500000|2024-02-29 15:45:00|14058.75|14058.75|14071.89|14071.89|14071.89|14071.89|14044.81|14044.81|0
1709221800000|2024-02-29 15:50:00|14070.64|14070.64|14084.83|14084.83|14086.08|14086.08|14070.64|14070.64|0
1709222100000|2024-02-29 15:55:00|14087.33|14087.33|14094.84|14094.84|14105.68|14105.68|14087.33|14087.33|0
1709222400000|2024-02-29 16:00:00|14092.13|14092.13|14058.65|14058.65|14093.03|14093.03|14041.13|14041.13|0
1709222700000|2024-02-29 16:05:00|14059.47|14059.47|14065.49|14065.49|14072.19|14072.19|14058.22|14058.22|0
1709223000000|2024-02-29 16:10:00|14067.99|14067.99|14066.22|14066.22|14080.82|14080.82|14058.19|14058.19|0
1709223300000|2024-02-29 16:15:00|14068.72|14068.72|14065.07|14065.07|14071.45|14071.45|14060.58|14060.58|0
1709223600000|2024-02-29 16:20:00|14068.62|14068.62|14077.64|14077.64|14077.64|14077.64|14066.12|14066.12|0
1709223900000|2024-02-29 16:25:00|14078.55|14078.55|14085.16|14085.16|14090.97|14090.97|14076.39|14076.39|0
1709280900000|2024-03-01 08:15:00|14036.9|14036.9|14013.18|14013.18|14036.9|14036.9|14007.36|14007.36|0
1709281200000|2024-03-01 08:20:00|14011.95|14011.95|14051.56|14051.56|14055.11|14055.11|14011.95|14011.95|0
1709281500000|2024-03-01 08:25:00|14048.28|14048.28|14045.64|14045.64|14050.98|14050.98|14042.09|14042.09|0
1709281800000|2024-03-01 08:30:00|14042.09|14042.09|13995.32|13995.32|14042.09|14042.09|13992.82|13992.82|0
1709282100000|2024-03-01 08:35:00|14005.97|14005.97|14001.5|14001.5|14009.71|14009.71|14001.5|14001.5|0
1709282400000|2024-03-01 08:40:00|13997.75|13997.75|13975.52|13975.52|13997.75|13997.75|13975.52|13975.52|0
1709282700000|2024-03-01 08:45:00|13978.02|13978.02|13989.36|13989.36|13992.41|13992.41|13978.02|13978.02|0
1709283000000|2024-03-01 08:50:00|14000|14000|13991.88|13991.88|14000|14000|13991.88|13991.88|0
1709283300000|2024-03-01 08:55:00|13994.38|13994.38|14005.37|14005.37|14005.8|14005.8|13994.38|13994.38|0
1709283600000|2024-03-01 09:00:00|14006.6|14006.6|14022.21|14022.21|14022.21|14022.21|14005.78|14005.78|0
1709283900000|2024-03-01 09:05:00|14024.71|14024.71|14048.02|14048.02|14058.86|14058.86|14018.46|14018.46|0
1709284200000|2024-03-01 09:10:00|14051.57|14051.57|14038.34|14038.34|14051.57|14051.57|14037.44|14037.44|0
1709284500000|2024-03-01 09:15:00|14040.84|14040.84|14057.33|14057.33|14057.33|14057.33|14040.84|14040.84|0
1709284800000|2024-03-01 09:20:00|14060.88|14060.88|14049.77|14049.77|14062.13|14062.13|14049.77|14049.77|0
1709285100000|2024-03-01 09:25:00|14046.02|14046.02|14047.9|14047.9|14048.31|14048.31|14035.18|14035.18|0
1709285400000|2024-03-01 09:30:00|14044.15|14044.15|14050.8|14050.8|14050.8|14050.8|14038.3|14038.3|0
1709285700000|2024-03-01 09:35:00|14052.05|14052.05|14064.99|14064.99|14067.5|14067.5|14052.05|14052.05|0
1709286000000|2024-03-01 09:40:00|14061.44|14061.44|14067.28|14067.28|14067.28|14067.28|14060.19|14060.19|0
1709286300000|2024-03-01 09:45:00|14063.74|14063.74|14044.94|14044.94|14063.74|14063.74|14044.94|14044.94|0
1709286600000|2024-03-01 09:50:00|14046.19|14046.19|14034.45|14034.45|14046.34|14046.34|14034.45|14034.45|0
1709286900000|2024-03-01 09:55:00|14033.22|14033.22|14024.46|14024.46|14033.22|14033.22|14024.46|14024.46|0
1709287200000|2024-03-01 10:00:00|14020.91|14020.91|14014.06|14014.06|14020.91|14020.91|14014.06|14014.06|0
1709287500000|2024-03-01 10:05:00|14013.24|14013.24|14012.66|14012.66|14020.34|14020.34|14011.84|14011.84|0
1709287800000|2024-03-01 10:10:00|14011.43|14011.43|13985.61|13985.61|14011.43|14011.43|13985.61|13985.61|0
1709288100000|2024-03-01 10:15:00|13981.86|13981.86|13962.91|13962.91|13981.86|13981.86|13961.01|13961.01|0
1709288400000|2024-03-01 10:20:00|13965.41|13965.41|13962.11|13962.11|13965.41|13965.41|13958.32|13958.32|0
1709288700000|2024-03-01 10:25:00|13962.52|13962.52|13960.02|13960.02|13962.52|13962.52|13957.52|13957.52|0
1709289000000|2024-03-01 10:30:00|13962.52|13962.52|13964.84|13964.84|13966.5|13966.5|13961.29|13961.29|0
1709289300000|2024-03-01 10:35:00|13963.59|13963.59|13974.63|13974.63|13975.88|13975.88|13963.59|13963.59|0
1709289600000|2024-03-01 10:40:00|13971.08|13971.08|13971.08|13971.08|13971.08|13971.08|13971.08|13971.08|0
1709289900000|2024-03-01 10:45:00|13965.65|13965.65|13958.36|13958.36|13966.9|13966.9|13958.36|13958.36|0
1709290200000|2024-03-01 10:50:00|13960.86|13960.86|13965.39|13965.39|13965.65|13965.65|13960.86|13960.86|0
1709290500000|2024-03-01 10:55:00|13969.49|13969.49|13961.36|13961.36|13971.15|13971.15|13961.36|13961.36|0
1709290800000|2024-03-01 11:00:00|13962.59|13962.59|13974.6|13974.6|13974.6|13974.6|13962.59|13962.59|0
1709291100000|2024-03-01 11:05:00|13973.35|13973.35|13975.65|13975.65|13975.65|13975.65|13972.1|13972.1|0
1709291400000|2024-03-01 11:10:00|13976.9|13976.9|13982.97|13982.97|13986.7|13986.7|13976.9|13976.9|0
1709291700000|2024-03-01 11:15:00|13982.56|13982.56|13988.71|13988.71|13990.76|13990.76|13982.14|13982.14|0
1709292000000|2024-03-01 11:20:00|13988.3|13988.3|13995.18|13995.18|13995.18|13995.18|13988.3|13988.3|0
1709292300000|2024-03-01 11:25:00|13998.93|13998.93|14001.02|14001.02|14003.11|14003.11|13998.11|13998.11|0
1709292600000|2024-03-01 11:30:00|13999.77|13999.77|13997.72|13997.72|14000.18|14000.18|13997.72|13997.72|0
1709292900000|2024-03-01 11:35:00|13998.62|13998.62|13999.05|13999.05|14001.55|14001.55|13998.62|13998.62|0
1709293200000|2024-03-01 11:40:00|13997.8|13997.8|14003.85|14003.85|14003.85|14003.85|13997.8|13997.8|0
1709293500000|2024-03-01 11:45:00|14002.95|14002.95|14013.14|14013.14|14013.14|14013.14|14002.95|14002.95|0
1709293800000|2024-03-01 11:50:00|14014.38|14014.38|14014.38|14014.38|14020.43|14020.43|14014.38|14014.38|0
1709294100000|2024-03-01 11:55:00|14016.88|14016.88|14010|14010|14016.88|14016.88|14009.59|14009.59|0
1709294400000|2024-03-01 12:00:00|14008.77|14008.77|13994.52|13994.52|14008.77|14008.77|13994.52|13994.52|0
1709294700000|2024-03-01 12:05:00|13995.77|13995.77|13981.72|13981.72|13995.77|13995.77|13981.72|13981.72|0
1709295000000|2024-03-01 12:10:00|13977.97|13977.97|13971.96|13971.96|13977.97|13977.97|13971.96|13971.96|0
1709295300000|2024-03-01 12:15:00|13971.14|13971.14|13977.33|13977.33|13981.31|13981.31|13971.14|13971.14|0
1709295600000|2024-03-01 12:20:00|13981.08|13981.08|13979.01|13979.01|13982.33|13982.33|13979.01|13979.01|0
1709295900000|2024-03-01 12:25:00|13978.6|13978.6|13978.6|13978.6|13978.6|13978.6|13976.1|13976.1|0
1709296200000|2024-03-01 12:30:00|13974.85|13974.85|13979.85|13979.85|13979.85|13979.85|13960.87|13960.87|0
1709296500000|2024-03-01 12:35:00|13981.1|13981.1|13982.48|13982.48|13982.48|13982.48|13979.85|13979.85|0
1709296800000|2024-03-01 12:40:00|13986.23|13986.23|13987.48|13987.48|13987.48|13987.48|13984.98|13984.98|0
1709297100000|2024-03-01 12:45:00|13986.57|13986.57|13984.42|13984.42|13986.92|13986.92|13984.42|13984.42|0
1709297400000|2024-03-01 12:50:00|13980.87|13980.87|13981.69|13981.69|13981.69|13981.69|13978.37|13978.37|0
1709297700000|2024-03-01 12:55:00|13982.94|13982.94|13986.49|13986.49|13986.49|13986.49|13979.19|13979.19|0
1709298000000|2024-03-01 13:00:00|13982.94|13982.94|13978.98|13978.98|13982.94|13982.94|13972.93|13972.93|0
1709298300000|2024-03-01 13:05:00|13981.03|13981.03|13986.09|13986.09|13989.64|13989.64|13980.21|13980.21|0
1709298600000|2024-03-01 13:10:00|13982.54|13982.54|13968.54|13968.54|13982.54|13982.54|13967.72|13967.72|0
1709298900000|2024-03-01 13:15:00|13964.99|13964.99|13955.17|13955.17|13964.99|13964.99|13950.8|13950.8|0
1709299200000|2024-03-01 13:20:00|13954.27|13954.27|13966.02|13966.02|13967.27|13967.27|13954.27|13954.27|0
1709299500000|2024-03-01 13:25:00|13964.77|13964.77|13966.85|13966.85|13971.65|13971.65|13964.77|13964.77|0
1709299800000|2024-03-01 13:30:00|13967.68|13967.68|13968.17|13968.17|13968.17|13968.17|13961.22|13961.22|0
1709300100000|2024-03-01 13:35:00|13965.67|13965.67|13967.12|13967.12|13967.12|13967.12|13956.07|13956.07|0
1709300400000|2024-03-01 13:40:00|13963.57|13963.57|13962.12|13962.12|13963.57|13963.57|13958.57|13958.57|0
1709300700000|2024-03-01 13:45:00|13962.53|13962.53|13965.06|13965.06|13967.97|13967.97|13960.87|13960.87|0
1709301000000|2024-03-01 13:50:00|13964.65|13964.65|13958.19|13958.19|13964.65|13964.65|13958.19|13958.19|0
1709301300000|2024-03-01 13:55:00|13951.94|13951.94|13951.11|13951.11|13958.6|13958.6|13947.49|13947.49|0
1709301600000|2024-03-01 14:00:00|13950.2|13950.2|13968.44|13968.44|13971.08|13971.08|13950.2|13950.2|0
1709301900000|2024-03-01 14:05:00|13970.94|13970.94|13978.07|13978.07|13978.07|13978.07|13970.94|13970.94|0
1709302200000|2024-03-01 14:10:00|13979.32|13979.32|13993.5|13993.5|13997.05|13997.05|13978.07|13978.07|0
1709302500000|2024-03-01 14:15:00|13990.79|13990.79|13982.65|13982.65|13990.79|13990.79|13981.83|13981.83|0
1709302800000|2024-03-01 14:20:00|13983.9|13983.9|13971.87|13971.87|13983.9|13983.9|13968.12|13968.12|0
1709303100000|2024-03-01 14:25:00|13971.05|13971.05|13965.25|13965.25|13971.05|13971.05|13964.22|13964.22|0
1709303400000|2024-03-01 14:30:00|13962.75|13962.75|13966.78|13966.78|13970.87|13970.87|13962.75|13962.75|0
1709303700000|2024-03-01 14:35:00|13959.68|13959.68|13960.97|13960.97|13960.97|13960.97|13943.68|13943.68|0
1709304000000|2024-03-01 14:40:00|13964.52|13964.52|13953.18|13953.18|13964.52|13964.52|13951.93|13951.93|0
1709304300000|2024-03-01 14:45:00|13954.41|13954.41|13956.32|13956.32|13963.19|13963.19|13953.16|13953.16|0
1709304600000|2024-03-01 14:50:00|13952.77|13952.77|13937.26|13937.26|13957.77|13957.77|13937.26|13937.26|0
1709304900000|2024-03-01 14:55:00|13936.85|13936.85|13918.5|13918.5|13936.85|13936.85|13918.5|13918.5|0
1709305200000|2024-03-01 15:00:00|13922.05|13922.05|13939.06|13939.06|13956.89|13956.89|13922.05|13922.05|0
1709305500000|2024-03-01 15:05:00|13935.31|13935.31|13954.04|13954.04|13954.04|13954.04|13935.31|13935.31|0
1709305800000|2024-03-01 15:10:00|13954.94|13954.94|13966.63|13966.63|13966.63|13966.63|13954.94|13954.94|0
1709306100000|2024-03-01 15:15:00|13967.04|13967.04|13995.96|13995.96|13995.96|13995.96|13967.04|13967.04|0
1709306400000|2024-03-01 15:20:00|13999.51|13999.51|14005.74|14005.74|14006.99|14006.99|13995.76|13995.76|0
1709306700000|2024-03-01 15:25:00|14006.97|14006.97|14010.77|14010.77|14016.61|14016.61|14006.97|14006.97|0
1709307000000|2024-03-01 15:30:00|14009.52|14009.52|14001.58|14001.58|14009.52|14009.52|14000.33|14000.33|0
1709307300000|2024-03-01 15:35:00|14004.08|14004.08|13999.77|13999.77|14004.49|14004.49|13999.77|13999.77|0
1709307600000|2024-03-01 15:40:00|14000.68|14000.68|14014.56|14014.56|14014.97|14014.97|14000.68|14000.68|0
1709307900000|2024-03-01 15:45:00|14013.31|14013.31|14015.79|14015.79|14023.73|14023.73|14013.31|14013.31|0
1709308200000|2024-03-01 15:50:00|14015.38|14015.38|14028.51|14028.51|14028.51|14028.51|14012.74|14012.74|0
1709308500000|2024-03-01 15:55:00|14024.97|14024.97|14047.07|14047.07|14047.07|14047.07|14024.06|14024.06|0
1709308800000|2024-03-01 16:00:00|14048.32|14048.32|14055.97|14055.97|14059.52|14059.52|14045.82|14045.82|0
1709309100000|2024-03-01 16:05:00|14054.72|14054.72|14056.26|14056.26|14060.01|14060.01|14052.01|14052.01|0
1709309400000|2024-03-01 16:10:00|14055.01|14055.01|14048.2|14048.2|14058.76|14058.76|14048.2|14048.2|0
1709309700000|2024-03-01 16:15:00|14048.61|14048.61|14033.42|14033.42|14055.54|14055.54|14033.42|14033.42|0
1709310000000|2024-03-01 16:20:00|14033.01|14033.01|14048.51|14048.51|14048.51|14048.51|14030.1|14030.1|0
1709310300000|2024-03-01 16:25:00|14049.76|14049.76|14052.91|14052.91|14057.4|14057.4|14049.76|14049.76|0
1709540100000|2024-03-04 08:15:00|13988.75|13988.75|14012.89|14012.89|14015.53|14015.53|13984.35|13984.35|0
1709540400000|2024-03-04 08:20:00|14012.06|14012.06|14009.24|14009.24|14020.83|14020.83|14008.42|14008.42|0
1709540700000|2024-03-04 08:25:00|14002.14|14002.14|13998.67|13998.67|14010.28|14010.28|13994.92|13994.92|0
1709541000000|2024-03-04 08:30:00|13996.21|13996.21|14027.86|14027.86|14027.86|14027.86|13996.21|13996.21|0
1709541300000|2024-03-04 08:35:00|14031.61|14031.61|14027.86|14027.86|14041.2|14041.2|14027.86|14027.86|0
1709541600000|2024-03-04 08:40:00|14034.95|14034.95|14027.04|14027.04|14039.95|14039.95|14024.98|14024.98|0
1709541900000|2024-03-04 08:45:00|14023.49|14023.49|14022.43|14022.43|14029.34|14029.34|14022.24|14022.24|0
1709542200000|2024-03-04 08:50:00|14019.56|14019.56|14021.63|14021.63|14024.13|14024.13|14019.56|14019.56|0
1709542500000|2024-03-04 08:55:00|14020.38|14020.38|13992.64|13992.64|14020.38|14020.38|13992.64|13992.64|0
1709542800000|2024-03-04 09:00:00|13995.14|13995.14|13990.66|13990.66|14004.08|14004.08|13985.93|13985.93|0
1709543100000|2024-03-04 09:05:00|13990.25|13990.25|14003.83|14003.83|14003.83|14003.83|13990.25|13990.25|0
1709543400000|2024-03-04 09:10:00|13996.73|13996.73|13999.44|13999.44|14002.99|14002.99|13989.63|13989.63|0
1709543700000|2024-03-04 09:15:00|13995.89|13995.89|14003.4|14003.4|14003.4|14003.4|13995.89|13995.89|0
1709544000000|2024-03-04 09:20:00|14010.9|14010.9|14011.35|14011.35|14017.99|14017.99|14010.12|14010.12|0
1709544300000|2024-03-04 09:25:00|14010.53|14010.53|14009.89|14009.89|14013.03|14013.03|14009.48|14009.48|0
1709544600000|2024-03-04 09:30:00|14011.14|14011.14|14000.31|14000.31|14011.14|14011.14|14000.31|14000.31|0
1709544900000|2024-03-04 09:35:00|14000.72|14000.72|13994.48|13994.48|14001.14|14001.14|13992.82|13992.82|0
1709545200000|2024-03-04 09:40:00|13990.93|13990.93|13988.43|13988.43|13992.18|13992.18|13988.43|13988.43|0
1709545500000|2024-03-04 09:45:00|13995.53|13995.53|13994.28|13994.28|13996.78|13996.78|13993.23|13993.23|0
1709545800000|2024-03-04 09:50:00|13991.78|13991.78|13998.03|13998.03|13998.03|13998.03|13990.53|13990.53|0
1709546100000|2024-03-04 09:55:00|13994.28|13994.28|13994.04|13994.04|13998.2|13998.2|13988.23|13988.23|0
1709546400000|2024-03-04 10:00:00|13987.79|13987.79|13979.44|13979.44|13991.54|13991.54|13979.44|13979.44|0
1709546700000|2024-03-04 10:05:00|13975.9|13975.9|13966.31|13966.31|13978.4|13978.4|13966.1|13966.1|0
1709547000000|2024-03-04 10:10:00|13967.56|13967.56|13965.26|13965.26|13974.86|13974.86|13965.26|13965.26|0
1709547300000|2024-03-04 10:15:00|13961.72|13961.72|13962.63|13962.63|13968.88|13968.88|13961.72|13961.72|0
1709547600000|2024-03-04 10:20:00|13960.13|13960.13|13963.88|13963.88|13966.38|13966.38|13960.13|13960.13|0
1709547900000|2024-03-04 10:25:00|13970.13|13970.13|13958.26|13958.26|13970.13|13970.13|13958.26|13958.26|0
1709548200000|2024-03-04 10:30:00|13955.76|13955.76|13964.31|13964.31|13964.31|13964.31|13955.76|13955.76|0
1709548500000|2024-03-04 10:35:00|13964.72|13964.72|13964.49|13964.49|13965.54|13965.54|13961.99|13961.99|0
1709548800000|2024-03-04 10:40:00|13960.94|13960.94|13958.24|13958.24|13964.9|13964.9|13958.24|13958.24|0
1709549100000|2024-03-04 10:45:00|13954.7|13954.7|13949.47|13949.47|13954.7|13954.7|13949.47|13949.47|0
1709549400000|2024-03-04 10:50:00|13949.88|13949.88|13942.31|13942.31|13949.88|13949.88|13939.59|13939.59|0
1709549700000|2024-03-04 10:55:00|13939.59|13939.59|13961.84|13961.84|13961.84|13961.84|13938.9|13938.9|0
1709550000000|2024-03-04 11:00:00|13963.49|13963.49|13964.94|13964.94|13964.94|13964.94|13959.94|13959.94|0
1709550300000|2024-03-04 11:05:00|13967.43|13967.43|13978.08|13978.08|13979.53|13979.53|13967.43|13967.43|0
1709550600000|2024-03-04 11:10:00|13981.63|13981.63|13963.28|13963.28|13985.18|13985.18|13963.28|13963.28|0
1709550900000|2024-03-04 11:15:00|13967.03|13967.03|13964.53|13964.53|13967.03|13967.03|13964.53|13964.53|0
1709551200000|2024-03-04 11:20:00|13968.08|13968.08|13971.86|13971.86|13973.27|13973.27|13967.9|13967.9|0
1709551500000|2024-03-04 11:25:00|13970.61|13970.61|13971.04|13971.04|13971.04|13971.04|13969.38|13969.38|0
1709551800000|2024-03-04 11:30:00|13969.79|13969.79|13955.39|13955.39|13971.04|13971.04|13955.39|13955.39|0
1709552100000|2024-03-04 11:35:00|13954.15|13954.15|13953.08|13953.08|13963.72|13963.72|13951.83|13951.83|0
1709552400000|2024-03-04 11:40:00|13952.67|13952.67|13944.55|13944.55|13952.67|13952.67|13942.05|13942.05|0
1709552700000|2024-03-04 11:45:00|13943.3|13943.3|13954.15|13954.15|13955.39|13955.39|13942.05|13942.05|0
1709553000000|2024-03-04 11:50:00|13955.39|13955.39|13949.79|13949.79|13956.66|13956.66|13949.79|13949.79|0
1709553300000|2024-03-04 11:55:00|13950.2|13950.2|13948.32|13948.32|13950.61|13950.61|13946.66|13946.66|0
1709553600000|2024-03-04 12:00:00|13951.86|13951.86|13947.69|13947.69|13951.86|13951.86|13946.87|13946.87|0
1709553900000|2024-03-04 12:05:00|13946.44|13946.44|13946.52|13946.52|13953.8|13953.8|13946.44|13946.44|0
1709554200000|2024-03-04 12:10:00|13950.07|13950.07|13952.57|13952.57|13952.57|13952.57|13950.07|13950.07|0
1709554500000|2024-03-04 12:15:00|13952.16|13952.16|13952.86|13952.86|13952.86|13952.86|13948.41|13948.41|0
1709554800000|2024-03-04 12:20:00|13953.27|13953.27|13944.73|13944.73|13953.27|13953.27|13943.48|13943.48|0
1709555100000|2024-03-04 12:25:00|13944.31|13944.31|13946.61|13946.61|13949.11|13949.11|13941.82|13941.82|0
1709555400000|2024-03-04 12:30:00|13943.07|13943.07|13948.27|13948.27|13949.11|13949.11|13943.07|13943.07|0
1709555700000|2024-03-04 12:35:00|13944.73|13944.73|13955.37|13955.37|13955.37|13955.37|13944.31|13944.31|0
1709556000000|2024-03-04 12:40:00|13958.92|13958.92|13963.72|13963.72|13963.72|13963.72|13958.92|13958.92|0
1709556300000|2024-03-04 12:45:00|13956.22|13956.22|13938.01|13938.01|13959.97|13959.97|13938.01|13938.01|0
1709556600000|2024-03-04 12:50:00|13934.26|13934.26|13933.01|13933.01|13938.01|13938.01|13930.51|13930.51|0
1709556900000|2024-03-04 12:55:00|13933.42|13933.42|13932.4|13932.4|13933.42|13933.42|13926.76|13926.76|0
1709557200000|2024-03-04 13:00:00|13928.65|13928.65|13918.65|13918.65|13931.15|13931.15|13911.35|13911.35|0
1709557500000|2024-03-04 13:05:00|13917.4|13917.4|13920.32|13920.32|13921.78|13921.78|13914.49|13914.49|0
1709557800000|2024-03-04 13:10:00|13913.22|13913.22|13916.77|13916.77|13916.77|13916.77|13906.98|13906.98|0
1709558100000|2024-03-04 13:15:00|13920.32|13920.32|13911.34|13911.34|13920.32|13920.32|13909.68|13909.68|0
1709558400000|2024-03-04 13:20:00|13908.84|13908.84|13907.59|13907.59|13908.84|13908.84|13906.34|13906.34|0
1709558700000|2024-03-04 13:25:00|13910.09|13910.09|13917.98|13917.98|13917.98|13917.98|13910.09|13910.09|0
1709559000000|2024-03-04 13:30:00|13916.74|13916.74|13902.98|13902.98|13924.23|13924.23|13902.98|13902.98|0
1709559300000|2024-03-04 13:35:00|13900.48|13900.48|13888.45|13888.45|13900.48|13900.48|13881.99|13881.99|0
1709559600000|2024-03-04 13:40:00|13889.7|13889.7|13882.61|13882.61|13889.7|13889.7|13878.65|13878.65|0
1709559900000|2024-03-04 13:45:00|13888.86|13888.86|13883.21|13883.21|13890.11|13890.11|13883.21|13883.21|0
1709560200000|2024-03-04 13:50:00|13883.62|13883.62|13883.61|13883.61|13887.58|13887.58|13883.61|13883.61|0
1709560500000|2024-03-04 13:55:00|13887.35|13887.35|13888.6|13888.6|13891.1|13891.1|13887.35|13887.35|0
1709560800000|2024-03-04 14:00:00|13892.15|13892.15|13887.35|13887.35|13892.15|13892.15|13884.86|13884.86|0
1709561100000|2024-03-04 14:05:00|13884.86|13884.86|13887.9|13887.9|13889.85|13889.85|13884.86|13884.86|0
1709561400000|2024-03-04 14:10:00|13891.65|13891.65|13891.7|13891.7|13898.07|13898.07|13889.4|13889.4|0
1709561700000|2024-03-04 14:15:00|13895.24|13895.24|13916.67|13916.67|13922.92|13922.92|13891.7|13891.7|0
1709562000000|2024-03-04 14:20:00|13914.17|13914.17|13919.17|13919.17|13919.17|13919.17|13914.17|13914.17|0
1709562300000|2024-03-04 14:25:00|13919.99|13919.99|13928.76|13928.76|13931.25|13931.25|13919.99|13919.99|0
1709562600000|2024-03-04 14:30:00|13929.17|13929.17|13943.48|13943.48|13950.78|13950.78|13929.17|13929.17|0
1709562900000|2024-03-04 14:35:00|13950.78|13950.78|13951.12|13951.12|13951.12|13951.12|13942.77|13942.77|0
1709563200000|2024-03-04 14:40:00|13952.93|13952.93|13930.99|13930.99|13955.84|13955.84|13930.99|13930.99|0
1709563500000|2024-03-04 14:45:00|13934.74|13934.74|13939.18|13939.18|13944.53|13944.53|13934.74|13934.74|0
1709563800000|2024-03-04 14:50:00|13934.18|13934.18|13926.88|13926.88|13935.43|13935.43|13926.88|13926.88|0
1709564100000|2024-03-04 14:55:00|13930.63|13930.63|13928.33|13928.33|13931.88|13931.88|13923.33|13923.33|0
1709564400000|2024-03-04 15:00:00|13931.88|13931.88|13935.23|13935.23|13942.32|13942.32|13931.47|13931.47|0
1709564700000|2024-03-04 15:05:00|13936.48|13936.48|13924.68|13924.68|13936.48|13936.48|13923.78|13923.78|0
1709565000000|2024-03-04 15:10:00|13927.18|13927.18|13919.47|13919.47|13927.18|13927.18|13919.47|13919.47|0
1709565300000|2024-03-04 15:15:00|13918.65|13918.65|13919.84|13919.84|13919.84|13919.84|13913.38|13913.38|0
1709565600000|2024-03-04 15:20:00|13921.09|13921.09|13924.41|13924.41|13925.25|13925.25|13920.25|13920.25|0
1709565900000|2024-03-04 15:25:00|13925.31|13925.31|13921.76|13921.76|13927.81|13927.81|13921.76|13921.76|0
1709566200000|2024-03-04 15:30:00|13920.51|13920.51|13937.54|13937.54|13937.54|13937.54|13920.51|13920.51|0
1709566500000|2024-03-04 15:35:00|13938.79|13938.79|13938.79|13938.79|13941.09|13941.09|13937.54|13937.54|0
1709566800000|2024-03-04 15:40:00|13939.2|13939.2|13933.25|13933.25|13939.2|13939.2|13933.25|13933.25|0
1709567100000|2024-03-04 15:45:00|13934.5|13934.5|13936.6|13936.6|13937.62|13937.62|13931.38|13931.38|0
1709567400000|2024-03-04 15:50:00|13937.85|13937.85|13939.51|13939.51|13941.6|13941.6|13935.35|13935.35|0
1709567700000|2024-03-04 15:55:00|13938.69|13938.69|13940.33|13940.33|13940.33|13940.33|13934.72|13934.72|0
1709568000000|2024-03-04 16:00:00|13943.88|13943.88|13955.74|13955.74|13955.74|13955.74|13943.88|13943.88|0
1709568300000|2024-03-04 16:05:00|13954.84|13954.84|13961.36|13961.36|13964.01|13964.01|13951.09|13951.09|0
1709568600000|2024-03-04 16:10:00|13962.61|13962.61|13956.71|13956.71|13962.61|13962.61|13953.65|13953.65|0
1709568900000|2024-03-04 16:15:00|13957.94|13957.94|13956.36|13956.36|13958.78|13958.78|13951.57|13951.57|0
1709569200000|2024-03-04 16:20:00|13959.91|13959.91|13958.52|13958.52|13959.91|13959.91|13955.12|13955.12|0
1709569500000|2024-03-04 16:25:00|13959.77|13959.77|13958.31|13958.31|13966.86|13966.86|13957.06|13957.06|0
1709626500000|2024-03-05 08:15:00|13977.14|13977.14|13981.75|13981.75|13986.74|13986.74|13967.14|13967.14|0
1709626800000|2024-03-05 08:20:00|13985.29|13985.29|13968.84|13968.84|13985.29|13985.29|13968.84|13968.84|0
1709627100000|2024-03-05 08:25:00|13972.39|13972.39|13998.68|13998.68|14002.22|14002.22|13972.39|13972.39|0
1709627400000|2024-03-05 08:30:00|14002.22|14002.22|13985.53|13985.53|14002.42|14002.42|13985.53|13985.53|0
1709627700000|2024-03-05 08:35:00|13981.98|13981.98|13979.68|13979.68|13986.78|13986.78|13979.68|13979.68|0
1709628000000|2024-03-05 08:40:00|13974.69|13974.69|13966.14|13966.14|13974.69|13974.69|13966.14|13966.14|0
1709628300000|2024-03-05 08:45:00|13962.59|13962.59|13981.13|13981.13|13987.37|13987.37|13959.04|13959.04|0
1709628600000|2024-03-05 08:50:00|13977.58|13977.58|13986.68|13986.68|13991.89|13991.89|13976.49|13976.49|0
1709628900000|2024-03-05 08:55:00|13985.45|13985.45|13967.7|13967.7|13985.45|13985.45|13960.61|13960.61|0
1709629200000|2024-03-05 09:00:00|13968.52|13968.52|13995.18|13995.18|13995.18|13995.18|13966.42|13966.42|0
1709629500000|2024-03-05 09:05:00|14002.27|14002.27|14016.76|14016.76|14016.76|14016.76|13987.29|13987.29|0
1709629800000|2024-03-05 09:10:00|14017.99|14017.99|14025.8|14025.8|14027.47|14027.47|14014.27|14014.27|0
1709630100000|2024-03-05 09:15:00|14029.34|14029.34|14032.63|14032.63|14035.8|14035.8|14028.51|14028.51|0
1709630400000|2024-03-05 09:20:00|14032.22|14032.22|14036.38|14036.38|14044.31|14044.31|14032.22|14032.22|0
1709630700000|2024-03-05 09:25:00|14040.13|14040.13|14045.74|14045.74|14045.74|14045.74|14037.63|14037.63|0
1709631000000|2024-03-05 09:30:00|14046.99|14046.99|14063.05|14063.05|14063.05|14063.05|14046.99|14046.99|0
1709631300000|2024-03-05 09:35:00|14059.5|14059.5|14054.93|14054.93|14063.05|14063.05|14051.38|14051.38|0
1709631600000|2024-03-05 09:40:00|14058.48|14058.48|14066.43|14066.43|14066.43|14066.43|14058.09|14058.09|0
1709631900000|2024-03-05 09:45:00|14063.93|14063.93|14062.67|14062.67|14066.21|14066.21|14061.43|14061.43|0
1709632200000|2024-03-05 09:50:00|14059.12|14059.12|14057.89|14057.89|14059.94|14059.94|14057.89|14057.89|0
1709632500000|2024-03-05 09:55:00|14058.71|14058.71|14074.91|14074.91|14074.91|14074.91|14058.71|14058.71|0
1709632800000|2024-03-05 10:00:00|14078.46|14078.46|14073.87|14073.87|14078.46|14078.46|14070.96|14070.96|0
1709633100000|2024-03-05 10:05:00|14078.87|14078.87|14084.29|14084.29|14087.84|14087.84|14078.87|14078.87|0
1709633400000|2024-03-05 10:10:00|14080.74|14080.74|14078.31|14078.31|14082.06|14082.06|14067.46|14067.46|0
1709633700000|2024-03-05 10:15:00|14077.9|14077.9|14079.49|14079.49|14079.49|14079.49|14074.28|14074.28|0
1709634000000|2024-03-05 10:20:00|14078.67|14078.67|14072.49|14072.49|14078.67|14078.67|14072.49|14072.49|0
1709634300000|2024-03-05 10:25:00|14072.08|14072.08|14073.54|14073.54|14075.63|14075.63|14070.44|14070.44|0
1709634600000|2024-03-05 10:30:00|14070|14070|14068.37|14068.37|14070|14070|14061.09|14061.09|0
1709634900000|2024-03-05 10:35:00|14068.78|14068.78|14075.38|14075.38|14076.2|14076.2|14066.97|14066.97|0
1709635200000|2024-03-05 10:40:00|14076.2|14076.2|14084.12|14084.12|14084.12|14084.12|14076.2|14076.2|0
1709635500000|2024-03-05 10:45:00|14083.71|14083.71|14092.86|14092.86|14092.86|14092.86|14082.89|14082.89|0
1709635800000|2024-03-05 10:50:00|14096.61|14096.61|14100.77|14100.77|14104.32|14104.32|14093.33|14093.33|0
1709636100000|2024-03-05 10:55:00|14102.41|14102.41|14111.63|14111.63|14114.11|14114.11|14100.77|14100.77|0
1709636400000|2024-03-05 11:00:00|14108.08|14108.08|14117.68|14117.68|14118.09|14118.09|14108.08|14108.08|0
1709636700000|2024-03-05 11:05:00|14115.63|14115.63|14120|14120|14120|14120|14114.4|14114.4|0
1709637000000|2024-03-05 11:10:00|14125|14125|14129.59|14129.59|14129.59|14129.59|14122.5|14122.5|0
1709637300000|2024-03-05 11:15:00|14126.05|14126.05|14129.38|14129.38|14129.38|14129.38|14123.34|14123.34|0
1709637600000|2024-03-05 11:20:00|14131.88|14131.88|14136.52|14136.52|14139.79|14139.79|14131.88|14131.88|0
1709637900000|2024-03-05 11:25:00|14140.27|14140.27|14139.86|14139.86|14140.27|14140.27|14139.86|14139.86|0
1709638200000|2024-03-05 11:30:00|14143.41|14143.41|14138.4|14138.4|14144.66|14144.66|14137.49|14137.49|0
1709638500000|2024-03-05 11:35:00|14138.81|14138.81|14151.94|14151.94|14151.94|14151.94|14136.34|14136.34|0
1709638800000|2024-03-05 11:40:00|14146.94|14146.94|14151.12|14151.12|14151.12|14151.12|14142.57|14142.57|0
1709639100000|2024-03-05 11:45:00|14150.71|14150.71|14144.5|14144.5|14157.4|14157.4|14144.5|14144.5|0
1709639400000|2024-03-05 11:50:00|14143.68|14143.68|14148.01|14148.01|14148.01|14148.01|14136.4|14136.4|0
1709639700000|2024-03-05 11:55:00|14153.01|14153.01|14150.94|14150.94|14153.42|14153.42|14149.69|14149.69|0
1709640000000|2024-03-05 12:00:00|14151.76|14151.76|14142.52|14142.52|14151.76|14151.76|14138.98|14138.98|0
1709640300000|2024-03-05 12:05:00|14146.07|14146.07|14158.17|14158.17|14158.17|14158.17|14146.07|14146.07|0
1709640600000|2024-03-05 12:10:00|14160.67|14160.67|14150.02|14150.02|14160.67|14160.67|14150.02|14150.02|0
1709640900000|2024-03-05 12:15:00|14143.77|14143.77|14147.32|14147.32|14147.32|14147.32|14143.77|14143.77|0
1709641200000|2024-03-05 12:20:00|14146.07|14146.07|14144.82|14144.82|14146.07|14146.07|14144.82|14144.82|0
1709641500000|2024-03-05 12:25:00|14146.07|14146.07|14145.02|14145.02|14148.57|14148.57|14145.02|14145.02|0
1709641800000|2024-03-05 12:30:00|14145.84|14145.84|14141.27|14141.27|14145.84|14145.84|14141.27|14141.27|0
1709642100000|2024-03-05 12:35:00|14140.86|14140.86|14136.91|14136.91|14140.86|14140.86|14136.91|14136.91|0
1709642400000|2024-03-05 12:40:00|14136.49|14136.49|14137.73|14137.73|14137.73|14137.73|14136.08|14136.08|0
1709642700000|2024-03-05 12:45:00|14134.18|14134.18|14123.32|14123.32|14134.18|14134.18|14122.91|14122.91|0
1709643000000|2024-03-05 12:50:00|14121.51|14121.51|14124.15|14124.15|14124.15|14124.15|14120.61|14120.61|0
1709643300000|2024-03-05 12:55:00|14123.53|14123.53|14137.69|14137.69|14137.69|14137.69|14122.28|14122.28|0
1709643600000|2024-03-05 13:00:00|14140.19|14140.19|14147.49|14147.49|14147.49|14147.49|14140.19|14140.19|0
1709643900000|2024-03-05 13:05:00|14144.99|14144.99|14147.49|14147.49|14151.04|14151.04|14144.99|14144.99|0
1709644200000|2024-03-05 13:10:00|14148.31|14148.31|14144.99|14144.99|14149.13|14149.13|14144.99|14144.99|0
1709644500000|2024-03-05 13:15:00|14148.74|14148.74|14152.29|14152.29|14158.34|14158.34|14147.49|14147.49|0
1709644800000|2024-03-05 13:20:00|14153.93|14153.93|14146.83|14146.83|14153.93|14153.93|14146.83|14146.83|0
1709645100000|2024-03-05 13:25:00|14150.38|14150.38|14149.95|14149.95|14151.2|14151.2|14149.95|14149.95|0
1709645400000|2024-03-05 13:30:00|14153.5|14153.5|14144.29|14144.29|14153.5|14153.5|14143.04|14143.04|0
1709645700000|2024-03-05 13:35:00|14145.11|14145.11|14139.67|14139.67|14145.11|14145.11|14138.01|14138.01|0
1709646000000|2024-03-05 13:40:00|14132.38|14132.38|14124.18|14124.18|14134.68|14134.68|14124.18|14124.18|0
1709646300000|2024-03-05 13:45:00|14121.68|14121.68|14125.43|14125.43|14125.43|14125.43|14121.68|14121.68|0
1709646600000|2024-03-05 13:50:00|14126.25|14126.25|14127.57|14127.57|14131.11|14131.11|14126.25|14126.25|0
1709646900000|2024-03-05 13:55:00|14126.32|14126.32|14115.69|14115.69|14126.32|14126.32|14112.14|14112.14|0
1709647200000|2024-03-05 14:00:00|14114.44|14114.44|14114.44|14114.44|14114.44|14114.44|14114.44|14114.44|0
1709647500000|2024-03-05 14:05:00|14110.89|14110.89|14110.48|14110.48|14111.3|14111.3|14110.48|14110.48|0
1709647800000|2024-03-05 14:10:00|14110.89|14110.89|14096.27|14096.27|14111.3|14111.3|14094.2|14094.2|0
1709648100000|2024-03-05 14:15:00|14095.86|14095.86|14098.61|14098.61|14098.61|14098.61|14089.01|14089.01|0
1709648400000|2024-03-05 14:20:00|14098.2|14098.2|14108.78|14108.78|14110.65|14110.65|14098.2|14098.2|0
1709648700000|2024-03-05 14:25:00|14105.23|14105.23|14117.57|14117.57|14117.57|14117.57|14104.61|14104.61|0
1709649000000|2024-03-05 14:30:00|14114.03|14114.03|14114.03|14114.03|14116.32|14116.32|14107.37|14107.37|0
1709649300000|2024-03-05 14:35:00|14117.57|14117.57|14106.53|14106.53|14117.57|14117.57|14105.28|14105.28|0
1709649600000|2024-03-05 14:40:00|14109.03|14109.03|14123.83|14123.83|14126.33|14126.33|14109.03|14109.03|0
1709649900000|2024-03-05 14:45:00|14120.28|14120.28|14091.08|14091.08|14120.28|14120.28|14087.53|14087.53|0
1709650200000|2024-03-05 14:50:00|14098.18|14098.18|14089.83|14089.83|14104.43|14104.43|14082.73|14082.73|0
1709650500000|2024-03-05 14:55:00|14092.33|14092.33|14088.3|14088.3|14092.33|14092.33|14088.3|14088.3|0
1709650800000|2024-03-05 15:00:00|14092.68|14092.68|14101.43|14101.43|14105.18|14105.18|14089.54|14089.54|0
1709651100000|2024-03-05 15:05:00|14098.31|14098.31|14087.12|14087.12|14102.48|14102.48|14087.12|14087.12|0
1709651400000|2024-03-05 15:10:00|14086.71|14086.71|14089.6|14089.6|14092.31|14092.31|14086.71|14086.71|0
1709651700000|2024-03-05 15:15:00|14090.85|14090.85|14070.79|14070.79|14091.9|14091.9|14070.16|14070.16|0
1709652000000|2024-03-05 15:20:00|14067.24|14067.24|14050.97|14050.97|14071.61|14071.61|14050.97|14050.97|0
1709652300000|2024-03-05 15:25:00|14047.42|14047.42|14062.22|14062.22|14062.22|14062.22|14042.42|14042.42|0
1709652600000|2024-03-05 15:30:00|14060.97|14060.97|14047.85|14047.85|14060.97|14060.97|14046.6|14046.6|0
1709652900000|2024-03-05 15:35:00|14045.35|14045.35|14043.03|14043.03|14046.6|14046.6|14041.8|14041.8|0
1709653200000|2024-03-05 15:40:00|14039.48|14039.48|14055.85|14055.85|14055.85|14055.85|14039.48|14039.48|0
1709653500000|2024-03-05 15:45:00|14055.22|14055.22|14055.65|14055.65|14060.67|14060.67|14052.1|14052.1|0
1709653800000|2024-03-05 15:50:00|14053.78|14053.78|14047.93|14047.93|14055.03|14055.03|14047.93|14047.93|0
1709654100000|2024-03-05 15:55:00|14047.03|14047.03|14064.89|14064.89|14065.3|14065.3|14047.03|14047.03|0
1709654400000|2024-03-05 16:00:00|14061.34|14061.34|14079.14|14079.14|14079.14|14079.14|14060.52|14060.52|0
1709654700000|2024-03-05 16:05:00|14072.04|14072.04|14081.66|14081.66|14081.66|14081.66|14072.04|14072.04|0
1709655000000|2024-03-05 16:10:00|14082.07|14082.07|14074.62|14074.62|14082.07|14082.07|14068.49|14068.49|0
1709655300000|2024-03-05 16:15:00|14073.37|14073.37|14072.73|14072.73|14077.53|14077.53|14070.64|14070.64|0
1709655600000|2024-03-05 16:20:00|14072.32|14072.32|14075.32|14075.32|14077.04|14077.04|14066.28|14066.28|0
1709655900000|2024-03-05 16:25:00|14074.41|14074.41|14069.12|14069.12|14074.41|14074.41|14062.66|14062.66|0
1709712900000|2024-03-06 08:15:00|14114.34|14114.34|14086.21|14086.21|14114.34|14114.34|14080.16|14080.16|0
1709713200000|2024-03-06 08:20:00|14088.7|14088.7|14086|14086|14093.5|14093.5|14086|14086|0
1709713500000|2024-03-06 08:25:00|14091|14091|14086.6|14086.6|14094.95|14094.95|14084.96|14084.96|0
1709713800000|2024-03-06 08:30:00|14094.1|14094.1|14094.1|14094.1|14097.84|14097.84|14090.35|14090.35|0
1709714100000|2024-03-06 08:35:00|14096.59|14096.59|14137.47|14137.47|14137.47|14137.47|14096.59|14096.59|0
1709714400000|2024-03-06 08:40:00|14141.57|14141.57|14116.11|14116.11|14141.57|14141.57|14116.11|14116.11|0
1709714700000|2024-03-06 08:45:00|14113.61|14113.61|14125.7|14125.7|14129.25|14129.25|14111.11|14111.11|0
1709715000000|2024-03-06 08:50:00|14128.41|14128.41|14110.27|14110.27|14128.41|14128.41|14110.27|14110.27|0
1709715300000|2024-03-06 08:55:00|14099.63|14099.63|14101.49|14101.49|14101.49|14101.49|14097.33|14097.33|0
1709715600000|2024-03-06 09:00:00|14097.94|14097.94|14093.14|14093.14|14100.24|14100.24|14093.14|14093.14|0
1709715900000|2024-03-06 09:05:00|14089.59|14089.59|14078.53|14078.53|14094.59|14094.59|14078.53|14078.53|0
1709716200000|2024-03-06 09:10:00|14082.08|14082.08|14079.78|14079.78|14083.33|14083.33|14078.53|14078.53|0
1709716500000|2024-03-06 09:15:00|14076.23|14076.23|14088.13|14088.13|14088.13|14088.13|14072.68|14072.68|0
1709716800000|2024-03-06 09:20:00|14091.68|14091.68|14087.73|14087.73|14091.68|14091.68|14073.13|14073.13|0
1709717100000|2024-03-06 09:25:00|14089.78|14089.78|14089.2|14089.2|14090.02|14090.02|14080.21|14080.21|0
1709717400000|2024-03-06 09:30:00|14099.85|14099.85|14078.15|14078.15|14099.85|14099.85|14077.95|14077.95|0
1709717700000|2024-03-06 09:35:00|14083.15|14083.15|14084.35|14084.35|14086.5|14086.5|14079.4|14079.4|0
1709718000000|2024-03-06 09:40:00|14085.58|14085.58|14094.42|14094.42|14097.96|14097.96|14083.77|14083.77|0
1709718300000|2024-03-06 09:45:00|14095.66|14095.66|14083.77|14083.77|14095.66|14095.66|14083.77|14083.77|0
1709718600000|2024-03-06 09:50:00|14082.13|14082.13|14096.42|14096.42|14097.25|14097.25|14082.13|14082.13|0
1709718900000|2024-03-06 09:55:00|14097.67|14097.67|14088.67|14088.67|14097.67|14097.67|14088.67|14088.67|0
1709719200000|2024-03-06 10:00:00|14088.26|14088.26|14085.97|14085.97|14091.81|14091.81|14085.56|14085.56|0
1709719500000|2024-03-06 10:05:00|14085.56|14085.56|14088.96|14088.96|14092.51|14092.51|14085.56|14085.56|0
1709719800000|2024-03-06 10:10:00|14085.41|14085.41|14063.05|14063.05|14085.41|14085.41|14055.95|14055.95|0
1709720100000|2024-03-06 10:15:00|14059.5|14059.5|14059.35|14059.35|14065.75|14065.75|14058.45|14058.45|0
1709720400000|2024-03-06 10:20:00|14060.26|14060.26|14061.51|14061.51|14061.51|14061.51|14055.46|14055.46|0
1709720700000|2024-03-06 10:25:00|14065.06|14065.06|14068.6|14068.6|14068.6|14068.6|14060.26|14060.26|0
1709721000000|2024-03-06 10:30:00|14071.1|14071.1|14070.05|14070.05|14073.6|14073.6|14070.05|14070.05|0
1709721300000|2024-03-06 10:35:00|14073.6|14073.6|14079.03|14079.03|14082.58|14082.58|14073.6|14073.6|0
1709721600000|2024-03-06 10:40:00|14075.48|14075.48|14079.03|14079.03|14079.03|14079.03|14075.48|14075.48|0
1709721900000|2024-03-06 10:45:00|14075.48|14075.48|14071.93|14071.93|14075.48|14075.48|14071.93|14071.93|0
1709722200000|2024-03-06 10:50:00|14072.34|14072.34|14078.13|14078.13|14079.03|14079.03|14071.93|14071.93|0
1709722500000|2024-03-06 10:55:00|14080.63|14080.63|14082.22|14082.22|14082.22|14082.22|14076.17|14076.17|0
1709722800000|2024-03-06 11:00:00|14084.72|14084.72|14098.32|14098.32|14098.32|14098.32|14084.72|14084.72|0
1709723100000|2024-03-06 11:05:00|14093.32|14093.32|14096.87|14096.87|14097.92|14097.92|14090.82|14090.82|0
1709723400000|2024-03-06 11:10:00|14096.05|14096.05|14101.87|14101.87|14101.87|14101.87|14096.05|14096.05|0
1709723700000|2024-03-06 11:15:00|14103.12|14103.12|14096.86|14096.86|14106.86|14106.86|14096.86|14096.86|0
1709724000000|2024-03-06 11:20:00|14100.41|14100.41|14091.24|14091.24|14100.41|14100.41|14090.42|14090.42|0
1709724300000|2024-03-06 11:25:00|14092.49|14092.49|14110.83|14110.83|14110.83|14110.83|14092.49|14092.49|0
1709724600000|2024-03-06 11:30:00|14110.01|14110.01|14106.46|14106.46|14110.01|14110.01|14105.21|14105.21|0
1709724900000|2024-03-06 11:35:00|14113.56|14113.56|14113.76|14113.76|14113.76|14113.76|14110.01|14110.01|0
1709725200000|2024-03-06 11:40:00|14110.21|14110.21|14107.91|14107.91|14111.46|14111.46|14107.91|14107.91|0
1709725500000|2024-03-06 11:45:00|14111.66|14111.66|14121.26|14121.26|14121.26|14121.26|14109.16|14109.16|0
1709725800000|2024-03-06 11:50:00|14116.26|14116.26|14094.51|14094.51|14116.26|14116.26|14094.51|14094.51|0
1709726100000|2024-03-06 11:55:00|14097.01|14097.01|14091.92|14091.92|14099.51|14099.51|14091.92|14091.92|0
1709726400000|2024-03-06 12:00:00|14089.42|14089.42|14093.38|14093.38|14093.38|14093.38|14089.42|14089.42|0
1709726700000|2024-03-06 12:05:00|14096.93|14096.93|14107.14|14107.14|14117.78|14117.78|14096.93|14096.93|0
1709727000000|2024-03-06 12:10:00|14105.89|14105.89|14104.64|14104.64|14108.39|14108.39|14104.64|14104.64|0
1709727300000|2024-03-06 12:15:00|14102.14|14102.14|14116.93|14116.93|14116.93|14116.93|14102.14|14102.14|0
1709727600000|2024-03-06 12:20:00|14115.69|14115.69|14118.61|14118.61|14119.02|14119.02|14112.98|14112.98|0
1709727900000|2024-03-06 12:25:00|14121.11|14121.11|14118.61|14118.61|14122.36|14122.36|14116.11|14116.11|0
1709728200000|2024-03-06 12:30:00|14119.86|14119.86|14118.61|14118.61|14122.16|14122.16|14118.61|14118.61|0
1709728500000|2024-03-06 12:35:00|14122.16|14122.16|14123.41|14123.41|14126.96|14126.96|14118.61|14118.61|0
1709728800000|2024-03-06 12:40:00|14128.41|14128.41|14136.41|14136.41|14139.96|14139.96|14125.91|14125.91|0
1709729100000|2024-03-06 12:45:00|14135.16|14135.16|14141.2|14141.2|14142.45|14142.45|14133.7|14133.7|0
1709729400000|2024-03-06 12:50:00|14143.7|14143.7|14139.11|14139.11|14148.7|14148.7|14127.85|14127.85|0
1709729700000|2024-03-06 12:55:00|14140.36|14140.36|14154.11|14154.11|14154.11|14154.11|14140.36|14140.36|0
1709730000000|2024-03-06 13:00:00|14155.36|14155.36|14157.84|14157.84|14185.35|14185.35|14155.36|14155.36|0
1709730300000|2024-03-06 13:05:00|14168.48|14168.48|14146.23|14146.23|14168.48|14168.48|14146.23|14146.23|0
1709730600000|2024-03-06 13:10:00|14149.98|14149.98|14146.58|14146.58|14156.23|14156.23|14146.58|14146.58|0
1709730900000|2024-03-06 13:15:00|14139.08|14139.08|14145.33|14145.33|14146.58|14146.58|14132.83|14132.83|0
1709731200000|2024-03-06 13:20:00|14149.08|14149.08|14159.07|14159.07|14159.07|14159.07|14147.83|14147.83|0
1709731500000|2024-03-06 13:25:00|14156.57|14156.57|14163.03|14163.03|14163.03|14163.03|14156.57|14156.57|0
1709731800000|2024-03-06 13:30:00|14159.48|14159.48|14158.79|14158.79|14161.29|14161.29|14158.79|14158.79|0
1709732100000|2024-03-06 13:35:00|14162.34|14162.34|14164.64|14164.64|14164.64|14164.64|14157.34|14157.34|0
1709732400000|2024-03-06 13:40:00|14165.89|14165.89|14163.39|14163.39|14165.89|14165.89|14159.64|14159.64|0
1709732700000|2024-03-06 13:45:00|14170.49|14170.49|14158.39|14158.39|14170.49|14170.49|14158.39|14158.39|0
1709733000000|2024-03-06 13:50:00|14161.94|14161.94|14161.71|14161.71|14164.44|14164.44|14160.89|14160.89|0
1709733300000|2024-03-06 13:55:00|14162.96|14162.96|14168.81|14168.81|14170.06|14170.06|14160.46|14160.46|0
1709733600000|2024-03-06 14:00:00|14167|14167|14176.6|14176.6|14176.6|14176.6|14167|14167|0
1709733900000|2024-03-06 14:05:00|14177.5|14177.5|14181.95|14181.95|14181.95|14181.95|14177.5|14177.5|0
1709734200000|2024-03-06 14:10:00|14179.45|14179.45|14164.25|14164.25|14181.75|14181.75|14164.25|14164.25|0
1709734500000|2024-03-06 14:15:00|14164.66|14164.66|14164.25|14164.25|14168.21|14168.21|14164.25|14164.25|0
1709734800000|2024-03-06 14:20:00|14160.7|14160.7|14153.2|14153.2|14163.2|14163.2|14153.2|14153.2|0
1709735100000|2024-03-06 14:25:00|14152.79|14152.79|14179.8|14179.8|14179.8|14179.8|14150.7|14150.7|0
1709735400000|2024-03-06 14:30:00|14176.25|14176.25|14171.66|14171.66|14176.25|14176.25|14166.66|14166.66|0
1709735700000|2024-03-06 14:35:00|14170.75|14170.75|14181.74|14181.74|14187.65|14187.65|14170.75|14170.75|0
1709736000000|2024-03-06 14:40:00|14185.29|14185.29|14201.56|14201.56|14204.06|14204.06|14185.29|14185.29|0
1709736300000|2024-03-06 14:45:00|14204.06|14204.06|14212.66|14212.66|14214.72|14214.72|14198.01|14198.01|0
1709736600000|2024-03-06 14:50:00|14210.17|14210.17|14200.08|14200.08|14210.17|14210.17|14196.53|14196.53|0
1709736900000|2024-03-06 14:55:00|14196.53|14196.53|14175.72|14175.72|14196.53|14196.53|14175.72|14175.72|0
1709737200000|2024-03-06 15:00:00|14184.47|14184.47|14183.86|14183.86|14189.07|14189.07|14183.86|14183.86|0
1709737500000|2024-03-06 15:05:00|14181.36|14181.36|14167.94|14167.94|14181.36|14181.36|14166.61|14166.61|0
1709737800000|2024-03-06 15:10:00|14167.53|14167.53|14167.38|14167.38|14173.43|14173.43|14164.88|14164.88|0
1709738100000|2024-03-06 15:15:00|14166.13|14166.13|14177.88|14177.88|14182.68|14182.68|14166.13|14166.13|0
1709738400000|2024-03-06 15:20:00|14174.34|14174.34|14171|14171|14174.34|14174.34|14168.29|14168.29|0
1709738700000|2024-03-06 15:25:00|14170.59|14170.59|14173.09|14173.09|14173.09|14173.09|14164.54|14164.54|0
1709739000000|2024-03-06 15:30:00|14171.84|14171.84|14178.36|14178.36|14178.36|14178.36|14167.86|14167.86|0
1709739300000|2024-03-06 15:35:00|14182.11|14182.11|14199.21|14199.21|14199.21|14199.21|14180.86|14180.86|0
1709739600000|2024-03-06 15:40:00|14197.96|14197.96|14204.21|14204.21|14204.21|14204.21|14196.71|14196.71|0
1709739900000|2024-03-06 15:45:00|14205.46|14205.46|14203.31|14203.31|14205.46|14205.46|14200.66|14200.66|0
1709740200000|2024-03-06 15:50:00|14202.06|14202.06|14204.59|14204.59|14210.84|14210.84|14198.1|14198.1|0
1709740500000|2024-03-06 15:55:00|14205.84|14205.84|14199.99|14199.99|14206.04|14206.04|14199.99|14199.99|0
1709740800000|2024-03-06 16:00:00|14199.09|14199.09|14210.49|14210.49|14211.39|14211.39|14199.09|14199.09|0
1709741100000|2024-03-06 16:05:00|14206.94|14206.94|14197.28|14197.28|14208.19|14208.19|14194.37|14194.37|0
1709741400000|2024-03-06 16:10:00|14193.73|14193.73|14191.36|14191.36|14197.28|14197.28|14190.41|14190.41|0
1709741700000|2024-03-06 16:15:00|14192.61|14192.61|14206.45|14206.45|14207.7|14207.7|14192.61|14192.61|0
1709742000000|2024-03-06 16:20:00|14207.7|14207.7|14226.93|14226.93|14226.93|14226.93|14202.9|14202.9|0
1709742300000|2024-03-06 16:25:00|14223.38|14223.38|14236.08|14236.08|14236.08|14236.08|14220.47|14220.47|0
1709799300000|2024-03-07 08:15:00|14657.57|14657.57|14753.4|14753.4|14764.05|14764.05|14655.28|14655.28|0
1709799600000|2024-03-07 08:20:00|14754.64|14754.64|14802.4|14802.4|14820.14|14820.14|14745.22|14745.22|0
1709799900000|2024-03-07 08:25:00|14805.95|14805.95|14955.11|14955.11|14972.85|14972.85|14802.4|14802.4|0
1709800200000|2024-03-07 08:30:00|14962.21|14962.21|14908.13|14908.13|14983.7|14983.7|14908.13|14908.13|0
1709800500000|2024-03-07 08:35:00|14901.03|14901.03|14876.07|14876.07|14901.03|14901.03|14827.2|14827.2|0
1709800800000|2024-03-07 08:40:00|14879.62|14879.62|14841.86|14841.86|14879.62|14879.62|14831.21|14831.21|0
1709801100000|2024-03-07 08:45:00|14834.76|14834.76|14829.54|14829.54|14834.76|14834.76|14783.85|14783.85|0
1709801400000|2024-03-07 08:50:00|14818.89|14818.89|14779.46|14779.46|14818.89|14818.89|14763.16|14763.16|0
1709801700000|2024-03-07 08:55:00|14783.01|14783.01|14804.7|14804.7|14808.25|14808.25|14751.27|14751.27|0
1709802000000|2024-03-07 09:00:00|14811.79|14811.79|14860.62|14860.62|14867.71|14867.71|14810.54|14810.54|0
1709802300000|2024-03-07 09:05:00|14867.71|14867.71|14807|14807|14871.26|14871.26|14807|14807|0
1709802600000|2024-03-07 09:10:00|14814.09|14814.09|14773.4|14773.4|14814.09|14814.09|14769.86|14769.86|0
1709802900000|2024-03-07 09:15:00|14784.05|14784.05|14788.9|14788.9|14794.75|14794.75|14780.5|14780.5|0
1709803200000|2024-03-07 09:20:00|14785.35|14785.35|14779.51|14779.51|14788.9|14788.9|14778.26|14778.26|0
1709803500000|2024-03-07 09:25:00|14775.96|14775.96|14782.15|14782.15|14782.15|14782.15|14757.75|14757.75|0
1709803800000|2024-03-07 09:30:00|14785.7|14785.7|14774|14774|14788.2|14788.2|14767.96|14767.96|0
1709804100000|2024-03-07 09:35:00|14772.75|14772.75|14793.17|14793.17|14793.6|14793.6|14761.68|14761.68|0
1709804400000|2024-03-07 09:40:00|14800.27|14800.27|14793.37|14793.37|14803.81|14803.81|14767.08|14767.08|0
1709804700000|2024-03-07 09:45:00|14789.82|14789.82|14715.74|14715.74|14789.82|14789.82|14701.96|14701.96|0
1709805000000|2024-03-07 09:50:00|14701.55|14701.55|14668.13|14668.13|14701.55|14701.55|14662.51|14662.51|0
1709805300000|2024-03-07 09:55:00|14685.88|14685.88|14674.47|14674.47|14706.18|14706.18|14660.28|14660.28|0
1709805600000|2024-03-07 10:00:00|14670.92|14670.92|14711.21|14711.21|14711.21|14711.21|14663.83|14663.83|0
1709805900000|2024-03-07 10:05:00|14721.85|14721.85|14756.26|14756.26|14759.81|14759.81|14721.85|14721.85|0
1709806200000|2024-03-07 10:10:00|14770.45|14770.45|14773.8|14773.8|14781.1|14781.1|14752.71|14752.71|0
1709806500000|2024-03-07 10:15:00|14770.25|14770.25|14750.09|14750.09|14770.25|14770.25|14750.09|14750.09|0
1709806800000|2024-03-07 10:20:00|14757.19|14757.19|14738.54|14738.54|14760.74|14760.74|14738.54|14738.54|0
1709807100000|2024-03-07 10:25:00|14735|14735|14747.94|14747.94|14749.19|14749.19|14727.9|14727.9|0
1709807400000|2024-03-07 10:30:00|14746.69|14746.69|14767.98|14767.98|14771.53|14771.53|14746.69|14746.69|0
1709807700000|2024-03-07 10:35:00|14769.23|14769.23|14733.55|14733.55|14769.23|14769.23|14733.55|14733.55|0
1709808000000|2024-03-07 10:40:00|14722.9|14722.9|14696.54|14696.54|14722.9|14722.9|14683.8|14683.8|0
1709808300000|2024-03-07 10:45:00|14703.64|14703.64|14693.54|14693.54|14715.73|14715.73|14693.13|14693.13|0
1709808600000|2024-03-07 10:50:00|14696.25|14696.25|14696.25|14696.25|14703.35|14703.35|14685.6|14685.6|0
1709808900000|2024-03-07 10:55:00|14692.7|14692.7|14685.2|14685.2|14699.8|14699.8|14685.2|14685.2|0
1709809200000|2024-03-07 11:00:00|14681.65|14681.65|14688.75|14688.75|14702.95|14702.95|14678.11|14678.11|0
1709809500000|2024-03-07 11:05:00|14685.2|14685.2|14661.96|14661.96|14691.25|14691.25|14661.96|14661.96|0
1709809800000|2024-03-07 11:10:00|14672.6|14672.6|14674.9|14674.9|14693.89|14693.89|14669.06|14669.06|0
1709810100000|2024-03-07 11:15:00|14674.08|14674.08|14677.63|14677.63|14691.82|14691.82|14674.08|14674.08|0
1709810400000|2024-03-07 11:20:00|14674.08|14674.08|14640.7|14640.7|14677.63|14677.63|14640.7|14640.7|0
1709810700000|2024-03-07 11:25:00|14644.24|14644.24|14646.95|14646.95|14660.1|14660.1|14644.24|14644.24|0
1709811000000|2024-03-07 11:30:00|14645.7|14645.7|14658.85|14658.85|14658.85|14658.85|14638.61|14638.61|0
1709811300000|2024-03-07 11:35:00|14657.04|14657.04|14711.23|14711.23|14711.23|14711.23|14657.04|14657.04|0
1709811600000|2024-03-07 11:40:00|14707.68|14707.68|14706.63|14706.63|14721.87|14721.87|14704.13|14704.13|0
1709811900000|2024-03-07 11:45:00|14703.08|14703.08|14709.34|14709.34|14711.08|14711.08|14703.08|14703.08|0
1709812200000|2024-03-07 11:50:00|14710.59|14710.59|14707.04|14707.04|14714.14|14714.14|14707.04|14707.04|0
1709812500000|2024-03-07 11:55:00|14703.49|14703.49|14701.2|14701.2|14704.74|14704.74|14699.95|14699.95|0
1709812800000|2024-03-07 12:00:00|14704.74|14704.74|14685.61|14685.61|14711.84|14711.84|14680.81|14680.81|0
1709813100000|2024-03-07 12:05:00|14682.06|14682.06|14687.71|14687.71|14691.25|14691.25|14681.66|14681.66|0
1709813400000|2024-03-07 12:10:00|14686.46|14686.46|14679.56|14679.56|14691.65|14691.65|14679.56|14679.56|0
1709813700000|2024-03-07 12:15:00|14683.11|14683.11|14674.76|14674.76|14686.66|14686.66|14674.76|14674.76|0
1709814000000|2024-03-07 12:20:00|14679.76|14679.76|14682.47|14682.47|14686.02|14686.02|14676.21|14676.21|0
1709814300000|2024-03-07 12:25:00|14686.02|14686.02|14677.26|14677.26|14686.02|14686.02|14677.26|14677.26|0
1709814600000|2024-03-07 12:30:00|14673.51|14673.51|14655.37|14655.37|14673.51|14673.51|14655.37|14655.37|0
1709814900000|2024-03-07 12:35:00|14658.92|14658.92|14634.73|14634.73|14658.92|14658.92|14634.73|14634.73|0
1709815200000|2024-03-07 12:40:00|14632.23|14632.23|14666.1|14666.1|14666.1|14666.1|14624.23|14624.23|0
1709815500000|2024-03-07 12:45:00|14669.65|14669.65|14669.85|14669.85|14683.85|14683.85|14662.55|14662.55|0
1709815800000|2024-03-07 12:50:00|14667.35|14667.35|14675.5|14675.5|14678|14678|14667.35|14667.35|0
1709816100000|2024-03-07 12:55:00|14673|14673|14680.66|14680.66|14684.2|14684.2|14665.9|14665.9|0
1709816400000|2024-03-07 13:00:00|14684.2|14684.2|14631.86|14631.86|14684.2|14684.2|14631.86|14631.86|0
1709816700000|2024-03-07 13:05:00|14626.86|14626.86|14608.08|14608.08|14626.86|14626.86|14600.58|14600.58|0
1709817000000|2024-03-07 13:10:00|14606.27|14606.27|14636.21|14636.21|14637.11|14637.11|14606.27|14606.27|0
1709817300000|2024-03-07 13:15:00|14632.46|14632.46|14613.94|14613.94|14656.08|14656.08|14609.15|14609.15|0
1709817600000|2024-03-07 13:20:00|14620.19|14620.19|14645.05|14645.05|14645.05|14645.05|14615.19|14615.19|0
1709817900000|2024-03-07 13:25:00|14648.6|14648.6|14647.14|14647.14|14652.15|14652.15|14632.75|14632.75|0
1709818200000|2024-03-07 13:30:00|14652.14|14652.14|14680.04|14680.04|14681.29|14681.29|14643.39|14643.39|0
1709818500000|2024-03-07 13:35:00|14683.59|14683.59|14692.95|14692.95|14709.25|14709.25|14681.29|14681.29|0
1709818800000|2024-03-07 13:40:00|14689.41|14689.41|14697.87|14697.87|14697.87|14697.87|14679.81|14679.81|0
1709819100000|2024-03-07 13:45:00|14712.07|14712.07|14691.43|14691.43|14712.07|14712.07|14688.91|14688.91|0
1709819400000|2024-03-07 13:50:00|14680.78|14680.78|14669.41|14669.41|14680.78|14680.78|14661.41|14661.41|0
1709819700000|2024-03-07 13:55:00|14668.16|14668.16|14667.17|14667.17|14668.16|14668.16|14658|14658|0
1709820000000|2024-03-07 14:00:00|14668.42|14668.42|14651.73|14651.73|14671.97|14671.97|14651.73|14651.73|0
1709820300000|2024-03-07 14:05:00|14630.44|14630.44|14659.63|14659.63|14659.63|14659.63|14630.44|14630.44|0
1709820600000|2024-03-07 14:10:00|14663.17|14663.17|14681.79|14681.79|14685.14|14685.14|14662.12|14662.12|0
1709820900000|2024-03-07 14:15:00|14674.29|14674.29|14676.86|14676.86|14679.36|14679.36|14670.81|14670.81|0
1709821200000|2024-03-07 14:20:00|14677.27|14677.27|14676.59|14676.59|14677.5|14677.5|14664.5|14664.5|0
1709821500000|2024-03-07 14:25:00|14673.05|14673.05|14667.85|14667.85|14676.59|14676.59|14664.7|14664.7|0
1709821800000|2024-03-07 14:30:00|14666.6|14666.6|14633.36|14633.36|14670.15|14670.15|14633.36|14633.36|0
1709822100000|2024-03-07 14:35:00|14636.9|14636.9|14663.45|14663.45|14665.95|14665.95|14636.9|14636.9|0
1709822400000|2024-03-07 14:40:00|14665.95|14665.95|14671.45|14671.45|14675.34|14675.34|14659.35|14659.35|0
1709822700000|2024-03-07 14:45:00|14672.35|14672.35|14653.29|14653.29|14673.59|14673.59|14652.94|14652.94|0
1709823000000|2024-03-07 14:50:00|14665.38|14665.38|14671.23|14671.23|14677.28|14677.28|14665.38|14665.38|0
1709823300000|2024-03-07 14:55:00|14667.68|14667.68|14676.99|14676.99|14684.09|14684.09|14667.68|14667.68|0
1709823600000|2024-03-07 15:00:00|14676.09|14676.09|14683.41|14683.41|14686.73|14686.73|14673.59|14673.59|0
1709823900000|2024-03-07 15:05:00|14683|14683|14681.9|14681.9|14699.49|14699.49|14678.2|14678.2|0
1709824200000|2024-03-07 15:10:00|14674.8|14674.8|14689.19|14689.19|14689.19|14689.19|14671.25|14671.25|0
1709824500000|2024-03-07 15:15:00|14691.69|14691.69|14692.27|14692.27|14693.09|14693.09|14680.7|14680.7|0
1709824800000|2024-03-07 15:20:00|14694.76|14694.76|14697.55|14697.55|14703.4|14703.4|14692.76|14692.76|0
1709825100000|2024-03-07 15:25:00|14698.8|14698.8|14700.9|14700.9|14700.9|14700.9|14692.56|14692.56|0
1709825400000|2024-03-07 15:30:00|14700.49|14700.49|14685.25|14685.25|14701.94|14701.94|14685.25|14685.25|0
1709825700000|2024-03-07 15:35:00|14688.8|14688.8|14694.02|14694.02|14694.02|14694.02|14688.39|14688.39|0
1709826000000|2024-03-07 15:40:00|14695.27|14695.27|14695.67|14695.67|14702.77|14702.77|14691.73|14691.73|0
1709826300000|2024-03-07 15:45:00|14693.18|14693.18|14662.11|14662.11|14693.18|14693.18|14662.11|14662.11|0
1709826600000|2024-03-07 15:50:00|14658.56|14658.56|14664.96|14664.96|14672.26|14672.26|14647.91|14647.91|0
1709826900000|2024-03-07 15:55:00|14668.51|14668.51|14646.82|14646.82|14672.06|14672.06|14633.87|14633.87|0
1709827200000|2024-03-07 16:00:00|14643.27|14643.27|14606.59|14606.59|14643.27|14643.27|14606.59|14606.59|0
1709827500000|2024-03-07 16:05:00|14599.5|14599.5|14574.99|14574.99|14599.5|14599.5|14574.99|14574.99|0
1709827800000|2024-03-07 16:10:00|14571.44|14571.44|14545.11|14545.11|14571.44|14571.44|14545.11|14545.11|0
1709828100000|2024-03-07 16:15:00|14546.36|14546.36|14521.15|14521.15|14546.36|14546.36|14517.6|14517.6|0
1709828400000|2024-03-07 16:20:00|14528.25|14528.25|14533.1|14533.1|14537.63|14537.63|14524.7|14524.7|0
1709828700000|2024-03-07 16:25:00|14532.19|14532.19|14529.69|14529.69|14536.99|14536.99|14523.85|14523.85|0
1709799300000|2024-03-07 08:15:00|14657.57|14657.57|14753.4|14753.4|14764.05|14764.05|14655.28|14655.28|0
1709799600000|2024-03-07 08:20:00|14754.64|14754.64|14802.4|14802.4|14820.14|14820.14|14745.22|14745.22|0
1709799900000|2024-03-07 08:25:00|14805.95|14805.95|14955.11|14955.11|14972.85|14972.85|14802.4|14802.4|0
1709800200000|2024-03-07 08:30:00|14962.21|14962.21|14908.13|14908.13|14983.7|14983.7|14908.13|14908.13|0
1709800500000|2024-03-07 08:35:00|14901.03|14901.03|14876.07|14876.07|14901.03|14901.03|14827.2|14827.2|0
1709800800000|2024-03-07 08:40:00|14879.62|14879.62|14841.86|14841.86|14879.62|14879.62|14831.21|14831.21|0
1709801100000|2024-03-07 08:45:00|14834.76|14834.76|14829.54|14829.54|14834.76|14834.76|14783.85|14783.85|0
1709801400000|2024-03-07 08:50:00|14818.89|14818.89|14779.46|14779.46|14818.89|14818.89|14763.16|14763.16|0
1709801700000|2024-03-07 08:55:00|14783.01|14783.01|14804.7|14804.7|14808.25|14808.25|14751.27|14751.27|0
1709802000000|2024-03-07 09:00:00|14811.79|14811.79|14860.62|14860.62|14867.71|14867.71|14810.54|14810.54|0
1709802300000|2024-03-07 09:05:00|14867.71|14867.71|14807|14807|14871.26|14871.26|14807|14807|0
1709802600000|2024-03-07 09:10:00|14814.09|14814.09|14773.4|14773.4|14814.09|14814.09|14769.86|14769.86|0
1709802900000|2024-03-07 09:15:00|14784.05|14784.05|14788.9|14788.9|14794.75|14794.75|14780.5|14780.5|0
1709803200000|2024-03-07 09:20:00|14785.35|14785.35|14779.51|14779.51|14788.9|14788.9|14778.26|14778.26|0
1709803500000|2024-03-07 09:25:00|14775.96|14775.96|14782.15|14782.15|14782.15|14782.15|14757.75|14757.75|0
1709803800000|2024-03-07 09:30:00|14785.7|14785.7|14774|14774|14788.2|14788.2|14767.96|14767.96|0
1709804100000|2024-03-07 09:35:00|14772.75|14772.75|14793.17|14793.17|14793.6|14793.6|14761.68|14761.68|0
1709804400000|2024-03-07 09:40:00|14800.27|14800.27|14793.37|14793.37|14803.81|14803.81|14767.08|14767.08|0
1709804700000|2024-03-07 09:45:00|14789.82|14789.82|14715.74|14715.74|14789.82|14789.82|14701.96|14701.96|0
1709805000000|2024-03-07 09:50:00|14701.55|14701.55|14668.13|14668.13|14701.55|14701.55|14662.51|14662.51|0
1709805300000|2024-03-07 09:55:00|14685.88|14685.88|14674.47|14674.47|14706.18|14706.18|14660.28|14660.28|0
1709805600000|2024-03-07 10:00:00|14670.92|14670.92|14711.21|14711.21|14711.21|14711.21|14663.83|14663.83|0
1709805900000|2024-03-07 10:05:00|14721.85|14721.85|14756.26|14756.26|14759.81|14759.81|14721.85|14721.85|0
1709806200000|2024-03-07 10:10:00|14770.45|14770.45|14773.8|14773.8|14781.1|14781.1|14752.71|14752.71|0
1709806500000|2024-03-07 10:15:00|14770.25|14770.25|14750.09|14750.09|14770.25|14770.25|14750.09|14750.09|0
1709806800000|2024-03-07 10:20:00|14757.19|14757.19|14738.54|14738.54|14760.74|14760.74|14738.54|14738.54|0
1709807100000|2024-03-07 10:25:00|14735|14735|14747.94|14747.94|14749.19|14749.19|14727.9|14727.9|0
1709807400000|2024-03-07 10:30:00|14746.69|14746.69|14767.98|14767.98|14771.53|14771.53|14746.69|14746.69|0
1709807700000|2024-03-07 10:35:00|14769.23|14769.23|14733.55|14733.55|14769.23|14769.23|14733.55|14733.55|0
1709808000000|2024-03-07 10:40:00|14722.9|14722.9|14696.54|14696.54|14722.9|14722.9|14683.8|14683.8|0
1709808300000|2024-03-07 10:45:00|14703.64|14703.64|14693.54|14693.54|14715.73|14715.73|14693.13|14693.13|0
1709808600000|2024-03-07 10:50:00|14696.25|14696.25|14696.25|14696.25|14703.35|14703.35|14685.6|14685.6|0
1709808900000|2024-03-07 10:55:00|14692.7|14692.7|14685.2|14685.2|14699.8|14699.8|14685.2|14685.2|0
1709809200000|2024-03-07 11:00:00|14681.65|14681.65|14688.75|14688.75|14702.95|14702.95|14678.11|14678.11|0
1709809500000|2024-03-07 11:05:00|14685.2|14685.2|14661.96|14661.96|14691.25|14691.25|14661.96|14661.96|0
1709809800000|2024-03-07 11:10:00|14672.6|14672.6|14674.9|14674.9|14693.89|14693.89|14669.06|14669.06|0
1709810100000|2024-03-07 11:15:00|14674.08|14674.08|14677.63|14677.63|14691.82|14691.82|14674.08|14674.08|0
1709810400000|2024-03-07 11:20:00|14674.08|14674.08|14640.7|14640.7|14677.63|14677.63|14640.7|14640.7|0
1709810700000|2024-03-07 11:25:00|14644.24|14644.24|14646.95|14646.95|14660.1|14660.1|14644.24|14644.24|0
1709811000000|2024-03-07 11:30:00|14645.7|14645.7|14658.85|14658.85|14658.85|14658.85|14638.61|14638.61|0
1709811300000|2024-03-07 11:35:00|14657.04|14657.04|14711.23|14711.23|14711.23|14711.23|14657.04|14657.04|0
1709811600000|2024-03-07 11:40:00|14707.68|14707.68|14706.63|14706.63|14721.87|14721.87|14704.13|14704.13|0
1709811900000|2024-03-07 11:45:00|14703.08|14703.08|14709.34|14709.34|14711.08|14711.08|14703.08|14703.08|0
1709812200000|2024-03-07 11:50:00|14710.59|14710.59|14707.04|14707.04|14714.14|14714.14|14707.04|14707.04|0
1709812500000|2024-03-07 11:55:00|14703.49|14703.49|14701.2|14701.2|14704.74|14704.74|14699.95|14699.95|0
1709812800000|2024-03-07 12:00:00|14704.74|14704.74|14685.61|14685.61|14711.84|14711.84|14680.81|14680.81|0
1709813100000|2024-03-07 12:05:00|14682.06|14682.06|14687.71|14687.71|14691.25|14691.25|14681.66|14681.66|0
1709813400000|2024-03-07 12:10:00|14686.46|14686.46|14679.56|14679.56|14691.65|14691.65|14679.56|14679.56|0
1709813700000|2024-03-07 12:15:00|14683.11|14683.11|14674.76|14674.76|14686.66|14686.66|14674.76|14674.76|0
1709814000000|2024-03-07 12:20:00|14679.76|14679.76|14682.47|14682.47|14686.02|14686.02|14676.21|14676.21|0
1709814300000|2024-03-07 12:25:00|14686.02|14686.02|14677.26|14677.26|14686.02|14686.02|14677.26|14677.26|0
1709814600000|2024-03-07 12:30:00|14673.51|14673.51|14655.37|14655.37|14673.51|14673.51|14655.37|14655.37|0
1709814900000|2024-03-07 12:35:00|14658.92|14658.92|14634.73|14634.73|14658.92|14658.92|14634.73|14634.73|0
1709815200000|2024-03-07 12:40:00|14632.23|14632.23|14666.1|14666.1|14666.1|14666.1|14624.23|14624.23|0
1709815500000|2024-03-07 12:45:00|14669.65|14669.65|14669.85|14669.85|14683.85|14683.85|14662.55|14662.55|0
1709815800000|2024-03-07 12:50:00|14667.35|14667.35|14675.5|14675.5|14678|14678|14667.35|14667.35|0
1709816100000|2024-03-07 12:55:00|14673|14673|14680.66|14680.66|14684.2|14684.2|14665.9|14665.9|0
1709816400000|2024-03-07 13:00:00|14684.2|14684.2|14631.86|14631.86|14684.2|14684.2|14631.86|14631.86|0
1709816700000|2024-03-07 13:05:00|14626.86|14626.86|14608.08|14608.08|14626.86|14626.86|14600.58|14600.58|0
1709817000000|2024-03-07 13:10:00|14606.27|14606.27|14636.21|14636.21|14637.11|14637.11|14606.27|14606.27|0
1709817300000|2024-03-07 13:15:00|14632.46|14632.46|14613.94|14613.94|14656.08|14656.08|14609.15|14609.15|0
1709817600000|2024-03-07 13:20:00|14620.19|14620.19|14645.05|14645.05|14645.05|14645.05|14615.19|14615.19|0
1709817900000|2024-03-07 13:25:00|14648.6|14648.6|14647.14|14647.14|14652.15|14652.15|14632.75|14632.75|0
1709818200000|2024-03-07 13:30:00|14652.14|14652.14|14680.04|14680.04|14681.29|14681.29|14643.39|14643.39|0
1709818500000|2024-03-07 13:35:00|14683.59|14683.59|14692.95|14692.95|14709.25|14709.25|14681.29|14681.29|0
1709818800000|2024-03-07 13:40:00|14689.41|14689.41|14697.87|14697.87|14697.87|14697.87|14679.81|14679.81|0
1709819100000|2024-03-07 13:45:00|14712.07|14712.07|14691.43|14691.43|14712.07|14712.07|14688.91|14688.91|0
1709819400000|2024-03-07 13:50:00|14680.78|14680.78|14669.41|14669.41|14680.78|14680.78|14661.41|14661.41|0
1709819700000|2024-03-07 13:55:00|14668.16|14668.16|14667.17|14667.17|14668.16|14668.16|14658|14658|0
1709820000000|2024-03-07 14:00:00|14668.42|14668.42|14651.73|14651.73|14671.97|14671.97|14651.73|14651.73|0
1709820300000|2024-03-07 14:05:00|14630.44|14630.44|14659.63|14659.63|14659.63|14659.63|14630.44|14630.44|0
1709820600000|2024-03-07 14:10:00|14663.17|14663.17|14681.79|14681.79|14685.14|14685.14|14662.12|14662.12|0
1709820900000|2024-03-07 14:15:00|14674.29|14674.29|14676.86|14676.86|14679.36|14679.36|14670.81|14670.81|0
1709821200000|2024-03-07 14:20:00|14677.27|14677.27|14676.59|14676.59|14677.5|14677.5|14664.5|14664.5|0
1709821500000|2024-03-07 14:25:00|14673.05|14673.05|14667.85|14667.85|14676.59|14676.59|14664.7|14664.7|0
1709821800000|2024-03-07 14:30:00|14666.6|14666.6|14633.36|14633.36|14670.15|14670.15|14633.36|14633.36|0
1709822100000|2024-03-07 14:35:00|14636.9|14636.9|14663.45|14663.45|14665.95|14665.95|14636.9|14636.9|0
1709822400000|2024-03-07 14:40:00|14665.95|14665.95|14671.45|14671.45|14675.34|14675.34|14659.35|14659.35|0
1709822700000|2024-03-07 14:45:00|14672.35|14672.35|14653.29|14653.29|14673.59|14673.59|14652.94|14652.94|0
1709823000000|2024-03-07 14:50:00|14665.38|14665.38|14671.23|14671.23|14677.28|14677.28|14665.38|14665.38|0
1709823300000|2024-03-07 14:55:00|14667.68|14667.68|14676.99|14676.99|14684.09|14684.09|14667.68|14667.68|0
1709823600000|2024-03-07 15:00:00|14676.09|14676.09|14683.41|14683.41|14686.73|14686.73|14673.59|14673.59|0
1709823900000|2024-03-07 15:05:00|14683|14683|14681.9|14681.9|14699.49|14699.49|14678.2|14678.2|0
1709824200000|2024-03-07 15:10:00|14674.8|14674.8|14689.19|14689.19|14689.19|14689.19|14671.25|14671.25|0
1709824500000|2024-03-07 15:15:00|14691.69|14691.69|14692.27|14692.27|14693.09|14693.09|14680.7|14680.7|0
1709824800000|2024-03-07 15:20:00|14694.76|14694.76|14697.55|14697.55|14703.4|14703.4|14692.76|14692.76|0
1709825100000|2024-03-07 15:25:00|14698.8|14698.8|14700.9|14700.9|14700.9|14700.9|14692.56|14692.56|0
1709825400000|2024-03-07 15:30:00|14700.49|14700.49|14685.25|14685.25|14701.94|14701.94|14685.25|14685.25|0
1709825700000|2024-03-07 15:35:00|14688.8|14688.8|14694.02|14694.02|14694.02|14694.02|14688.39|14688.39|0
1709826000000|2024-03-07 15:40:00|14695.27|14695.27|14695.67|14695.67|14702.77|14702.77|14691.73|14691.73|0
1709826300000|2024-03-07 15:45:00|14693.18|14693.18|14662.11|14662.11|14693.18|14693.18|14662.11|14662.11|0
1709826600000|2024-03-07 15:50:00|14658.56|14658.56|14664.96|14664.96|14672.26|14672.26|14647.91|14647.91|0
1709826900000|2024-03-07 15:55:00|14668.51|14668.51|14646.82|14646.82|14672.06|14672.06|14633.87|14633.87|0
1709827200000|2024-03-07 16:00:00|14643.27|14643.27|14606.59|14606.59|14643.27|14643.27|14606.59|14606.59|0
1709827500000|2024-03-07 16:05:00|14599.5|14599.5|14574.99|14574.99|14599.5|14599.5|14574.99|14574.99|0
1709827800000|2024-03-07 16:10:00|14571.44|14571.44|14545.11|14545.11|14571.44|14571.44|14545.11|14545.11|0
1709828100000|2024-03-07 16:15:00|14546.36|14546.36|14521.15|14521.15|14546.36|14546.36|14517.6|14517.6|0
1709828400000|2024-03-07 16:20:00|14528.25|14528.25|14533.1|14533.1|14537.63|14537.63|14524.7|14524.7|0
1709828700000|2024-03-07 16:25:00|14532.19|14532.19|14529.69|14529.69|14536.99|14536.99|14523.85|14523.85|0
1709885700000|2024-03-08 08:15:00|14256.51|14256.51|14254.33|14254.33|14262.96|14262.96|14249.42|14249.42|0
1709886000000|2024-03-08 08:20:00|14247.24|14247.24|14235.74|14235.74|14254.33|14254.33|14235.74|14235.74|0
1709886300000|2024-03-08 08:25:00|14249.49|14249.49|14239.09|14239.09|14249.49|14249.49|14222.6|14222.6|0
1709886600000|2024-03-08 08:30:00|14244.09|14244.09|14263.93|14263.93|14263.93|14263.93|14221.59|14221.59|0
1709886900000|2024-03-08 08:35:00|14258.93|14258.93|14231.19|14231.19|14283.77|14283.77|14224.09|14224.09|0
1709887200000|2024-03-08 08:40:00|14220.54|14220.54|14230.14|14230.14|14233.69|14233.69|14202.6|14202.6|0
1709887500000|2024-03-08 08:45:00|14226.59|14226.59|14237.24|14237.24|14262.08|14262.08|14226.59|14226.59|0
1709887800000|2024-03-08 08:50:00|14234.74|14234.74|14238.69|14238.69|14244.74|14244.74|14227.64|14227.64|0
1709888100000|2024-03-08 08:55:00|14242.24|14242.24|14267.47|14267.47|14273.52|14273.52|14242.24|14242.24|0
1709888400000|2024-03-08 09:00:00|14261.42|14261.42|14279.56|14279.56|14284.36|14284.36|14250.78|14250.78|0
1709888700000|2024-03-08 09:05:00|14280.81|14280.81|14296.06|14296.06|14299.61|14299.61|14271.22|14271.22|0
1709889000000|2024-03-08 09:10:00|14292.51|14292.51|14286.86|14286.86|14292.51|14292.51|14279.56|14279.56|0
1709889300000|2024-03-08 09:15:00|14285.05|14285.05|14253.32|14253.32|14285.05|14285.05|14248.32|14248.32|0
1709889600000|2024-03-08 09:20:00|14260.41|14260.41|14240.37|14240.37|14263.96|14263.96|14240.37|14240.37|0
1709889900000|2024-03-08 09:25:00|14236.82|14236.82|14238.47|14238.47|14238.47|14238.47|14222.63|14222.63|0
1709890200000|2024-03-08 09:30:00|14252.67|14252.67|14285.65|14285.65|14285.65|14285.65|14252.67|14252.67|0
1709890500000|2024-03-08 09:35:00|14282.11|14282.11|14264.16|14264.16|14282.11|14282.11|14264.16|14264.16|0
1709890800000|2024-03-08 09:40:00|14261.66|14261.66|14257.07|14257.07|14261.66|14261.66|14249.77|14249.77|0
1709891100000|2024-03-08 09:45:00|14260.61|14260.61|14269.16|14269.16|14272.71|14272.71|14260.61|14260.61|0
1709891400000|2024-03-08 09:50:00|14272.71|14272.71|14247.47|14247.47|14272.71|14272.71|14247.47|14247.47|0
1709891700000|2024-03-08 09:55:00|14243.92|14243.92|14234.36|14234.36|14243.92|14243.92|14230.81|14230.81|0
1709892000000|2024-03-08 10:00:00|14233.11|14233.11|14237.84|14237.84|14247.31|14247.31|14233.11|14233.11|0
1709892300000|2024-03-08 10:05:00|14236.03|14236.03|14214.56|14214.56|14238.33|14238.33|14213.31|14213.31|0
1709892600000|2024-03-08 10:10:00|14215.81|14215.81|14223.73|14223.73|14241.47|14241.47|14215.81|14215.81|0
1709892900000|2024-03-08 10:15:00|14227.28|14227.28|14221.23|14221.23|14227.28|14227.28|14220.18|14220.18|0
1709893200000|2024-03-08 10:20:00|14224.78|14224.78|14231.03|14231.03|14231.03|14231.03|14224.78|14224.78|0
1709893500000|2024-03-08 10:25:00|14227.48|14227.48|14209.56|14209.56|14227.48|14227.48|14206.83|14206.83|0
1709893800000|2024-03-08 10:30:00|14206.01|14206.01|14203.92|14203.92|14206.01|14206.01|14199.77|14199.77|0
1709894100000|2024-03-08 10:35:00|14211.02|14211.02|14219.37|14219.37|14219.37|14219.37|14211.02|14211.02|0
1709894400000|2024-03-08 10:40:00|14212.27|14212.27|14210.82|14210.82|14219.37|14219.37|14210.82|14210.82|0
1709894700000|2024-03-08 10:45:00|14200.18|14200.18|14207.47|14207.47|14233.56|14233.56|14196.63|14196.63|0
1709895000000|2024-03-08 10:50:00|14203.92|14203.92|14194.41|14194.41|14203.92|14203.92|14190.86|14190.86|0
1709895300000|2024-03-08 10:55:00|14205.05|14205.05|14209.85|14209.85|14209.85|14209.85|14204.85|14204.85|0
1709895600000|2024-03-08 11:00:00|14212.35|14212.35|14238.64|14238.64|14240.94|14240.94|14212.35|14212.35|0
1709895900000|2024-03-08 11:05:00|14234.89|14234.89|14239.69|14239.69|14240.94|14240.94|14233.84|14233.84|0
1709896200000|2024-03-08 11:10:00|14233.64|14233.64|14231.34|14231.34|14234.89|14234.89|14231.34|14231.34|0
1709896500000|2024-03-08 11:15:00|14227.79|14227.79|14224.24|14224.24|14231.34|14231.34|14224.24|14224.24|0
1709896800000|2024-03-08 11:20:00|14227.99|14227.99|14225.69|14225.69|14227.99|14227.99|14219.65|14219.65|0
1709897100000|2024-03-08 11:25:00|14218.6|14218.6|14217.15|14217.15|14225.69|14225.69|14213.6|14213.6|0
1709897400000|2024-03-08 11:30:00|14219.65|14219.65|14223.19|14223.19|14223.19|14223.19|14218.4|14218.4|0
1709897700000|2024-03-08 11:35:00|14219.65|14219.65|14222.14|14222.14|14223.19|14223.19|14216.1|14216.1|0
1709898000000|2024-03-08 11:40:00|14225.69|14225.69|14233.84|14233.84|14233.84|14233.84|14223.19|14223.19|0
1709898300000|2024-03-08 11:45:00|14231.34|14231.34|14210.65|14210.65|14231.34|14231.34|14208.6|14208.6|0
1709898600000|2024-03-08 11:50:00|14203.55|14203.55|14195.64|14195.64|14206.28|14206.28|14195.64|14195.64|0
1709898900000|2024-03-08 11:55:00|14188.54|14188.54|14167.28|14167.28|14188.54|14188.54|14163.73|14163.73|0
1709899200000|2024-03-08 12:00:00|14174.37|14174.37|14199.41|14199.41|14199.41|14199.41|14170.83|14170.83|0
1709899500000|2024-03-08 12:05:00|14195.86|14195.86|14205.46|14205.46|14211.31|14211.31|14195.86|14195.86|0
1709899800000|2024-03-08 12:10:00|14204.21|14204.21|14193.77|14193.77|14210.26|14210.26|14193.77|14193.77|0
1709900100000|2024-03-08 12:15:00|14197.31|14197.31|14184.2|14184.2|14197.31|14197.31|14178.14|14178.14|0
1709900400000|2024-03-08 12:20:00|14180.45|14180.45|14183.79|14183.79|14183.79|14183.79|14177.74|14177.74|0
1709900700000|2024-03-08 12:25:00|14181.29|14181.29|14178.83|14178.83|14184.84|14184.84|14178.83|14178.83|0
1709901000000|2024-03-08 12:30:00|14171.73|14171.73|14181.31|14181.31|14181.31|14181.31|14166.73|14166.73|0
1709901300000|2024-03-08 12:35:00|14188.4|14188.4|14172.96|14172.96|14188.4|14188.4|14172.96|14172.96|0
1709901600000|2024-03-08 12:40:00|14175.46|14175.46|14160.02|14160.02|14177.76|14177.76|14160.02|14160.02|0
1709901900000|2024-03-08 12:45:00|14158.77|14158.77|14173.22|14173.22|14174.05|14174.05|14153.8|14153.8|0
1709902200000|2024-03-08 12:50:00|14171.98|14171.98|14179.89|14179.89|14179.89|14179.89|14165.93|14165.93|0
1709902500000|2024-03-08 12:55:00|14172.8|14172.8|14168|14168|14174.05|14174.05|14168|14168|0
1709902800000|2024-03-08 13:00:00|14171.55|14171.55|14178.42|14178.42|14188.65|14188.65|14171.55|14171.55|0
1709903100000|2024-03-08 13:05:00|14181.96|14181.96|14190.51|14190.51|14193.21|14193.21|14181.96|14181.96|0
1709903400000|2024-03-08 13:10:00|14194.06|14194.06|14198.01|14198.01|14198.01|14198.01|14186.96|14186.96|0
1709903700000|2024-03-08 13:15:00|14195.51|14195.51|14205.92|14205.92|14209.47|14209.47|14194.46|14194.46|0
1709904000000|2024-03-08 13:20:00|14212.16|14212.16|14219.66|14219.66|14221.96|14221.96|14212.16|14212.16|0
1709904300000|2024-03-08 13:25:00|14215.91|14215.91|14212.37|14212.37|14226.97|14226.97|14212.37|14212.37|0
1709904600000|2024-03-08 13:30:00|14208.63|14208.63|14211.38|14211.38|14248.32|14248.32|14195.52|14195.52|0
1709904900000|2024-03-08 13:35:00|14223.88|14223.88|14218.25|14218.25|14230.98|14230.98|14205.54|14205.54|0
1709905200000|2024-03-08 13:40:00|14214.7|14214.7|14242.44|14242.44|14244.54|14244.54|14214.7|14214.7|0
1709905500000|2024-03-08 13:45:00|14243.69|14243.69|14239.89|14239.89|14255.58|14255.58|14234.09|14234.09|0
1709905800000|2024-03-08 13:50:00|14241.14|14241.14|14227.11|14227.11|14241.71|14241.71|14223.56|14223.56|0
1709906100000|2024-03-08 13:55:00|14223.56|14223.56|14244.2|14244.2|14250.05|14250.05|14223.56|14223.56|0
1709906400000|2024-03-08 14:00:00|14245.45|14245.45|14268.6|14268.6|14269.85|14269.85|14245.45|14245.45|0
1709906700000|2024-03-08 14:05:00|14266.1|14266.1|14263.81|14263.81|14276.3|14276.3|14263.81|14263.81|0
1709907000000|2024-03-08 14:10:00|14267.56|14267.56|14285.9|14285.9|14289.65|14289.65|14267.56|14267.56|0
1709907300000|2024-03-08 14:15:00|14287.15|14287.15|14325.41|14325.41|14325.41|14325.41|14285.9|14285.9|0
1709907600000|2024-03-08 14:20:00|14328.96|14328.96|14328.27|14328.27|14332.71|14332.71|14311.17|14311.17|0
1709907900000|2024-03-08 14:25:00|14330.77|14330.77|14360.61|14360.61|14364.15|14364.15|14330.77|14330.77|0
1709908200000|2024-03-08 14:30:00|14364.15|14364.15|14338.71|14338.71|14364.15|14364.15|14338.71|14338.71|0
1709908500000|2024-03-08 14:35:00|14335.17|14335.17|14310.73|14310.73|14335.17|14335.17|14303.25|14303.25|0
1709908800000|2024-03-08 14:40:00|14315.53|14315.53|14300.19|14300.19|14325.43|14325.43|14300.19|14300.19|0
1709909100000|2024-03-08 14:45:00|14297.48|14297.48|14280.39|14280.39|14297.48|14297.48|14276.84|14276.84|0
1709909400000|2024-03-08 14:50:00|14276.84|14276.84|14246.13|14246.13|14276.84|14276.84|14246.13|14246.13|0
1709909700000|2024-03-08 14:55:00|14247.37|14247.37|14260.11|14260.11|14260.11|14260.11|14240.51|14240.51|0
1709910000000|2024-03-08 15:00:00|14263.66|14263.66|14292.98|14292.98|14292.98|14292.98|14262.76|14262.76|0
1709910300000|2024-03-08 15:05:00|14292.16|14292.16|14289.66|14289.66|14301.75|14301.75|14288.61|14288.61|0
1709910600000|2024-03-08 15:10:00|14287.16|14287.16|14299.89|14299.89|14299.89|14299.89|14280.7|14280.7|0
1709910900000|2024-03-08 15:15:00|14296.34|14296.34|14297.59|14297.59|14303.64|14303.64|14296.34|14296.34|0
1709911200000|2024-03-08 15:20:00|14301.14|14301.14|14296.98|14296.98|14311.38|14311.38|14296.98|14296.98|0
1709911500000|2024-03-08 15:25:00|14295.73|14295.73|14322.1|14322.1|14322.1|14322.1|14293.93|14293.93|0
1709911800000|2024-03-08 15:30:00|14325.65|14325.65|14325.25|14325.25|14326.9|14326.9|14312.11|14312.11|0
1709912100000|2024-03-08 15:35:00|14332.35|14332.35|14325.66|14325.66|14335.9|14335.9|14325.66|14325.66|0
1709912400000|2024-03-08 15:40:00|14326.57|14326.57|14324.11|14324.11|14327.65|14327.65|14318.06|14318.06|0
1709912700000|2024-03-08 15:45:00|14320.56|14320.56|14329.94|14329.94|14334.1|14334.1|14320.56|14320.56|0
1709913000000|2024-03-08 15:50:00|14331.75|14331.75|14356.76|14356.76|14356.76|14356.76|14331.75|14331.75|0
1709913300000|2024-03-08 15:55:00|14353.02|14353.02|14421.26|14421.26|14424.81|14424.81|14353.02|14353.02|0
1709913600000|2024-03-08 16:00:00|14422.16|14422.16|14445.98|14445.98|14447.64|14447.64|14418.61|14418.61|0
1709913900000|2024-03-08 16:05:00|14453.08|14453.08|14485.86|14485.86|14513.96|14513.96|14453.08|14453.08|0
1709914200000|2024-03-08 16:10:00|14482.32|14482.32|14478.56|14478.56|14485.86|14485.86|14471.26|14471.26|0
1709914500000|2024-03-08 16:15:00|14475.01|14475.01|14450.81|14450.81|14475.01|14475.01|14447.06|14447.06|0
1709914800000|2024-03-08 16:20:00|14449.56|14449.56|14433.18|14433.18|14459.22|14459.22|14423.03|14423.03|0
1709915100000|2024-03-08 16:25:00|14436.73|14436.73|14437.08|14437.08|14455.31|14455.31|14436.73|14436.73|0
1710144900000|2024-03-11 08:15:00|14438.28|14438.28|14463.72|14463.72|14463.72|14463.72|14438.28|14438.28|0
1710145200000|2024-03-11 08:20:00|14462.9|14462.9|14474.77|14474.77|14477.27|14477.27|14462.9|14462.9|0
1710145500000|2024-03-11 08:25:00|14471.02|14471.02|14454.33|14454.33|14471.02|14471.02|14454.33|14454.33|0
1710145800000|2024-03-11 08:30:00|14447.23|14447.23|14450.13|14450.13|14457.23|14457.23|14447.23|14447.23|0
1710146100000|2024-03-11 08:35:00|14467.87|14467.87|14465.16|14465.16|14476.42|14476.42|14458.07|14458.07|0
1710146400000|2024-03-11 08:40:00|14475.81|14475.81|14444.3|14444.3|14475.81|14475.81|14440.75|14440.75|0
1710146700000|2024-03-11 08:45:00|14433.05|14433.05|14420.81|14420.81|14433.05|14433.05|14418.03|14418.03|0
1710147000000|2024-03-11 08:50:00|14410.81|14410.81|14407.26|14407.26|14410.81|14410.81|14396.25|14396.25|0
1710147300000|2024-03-11 08:55:00|14404.76|14404.76|14393.27|14393.27|14404.76|14404.76|14387.02|14387.02|0
1710147600000|2024-03-11 09:00:00|14386.17|14386.17|14389.22|14389.22|14389.22|14389.22|14381.58|14381.58|0
1710147900000|2024-03-11 09:05:00|14385.67|14385.67|14392.77|14392.77|14392.77|14392.77|14382.12|14382.12|0
1710148200000|2024-03-11 09:10:00|14385.67|14385.67|14371|14371|14385.67|14385.67|14368.98|14368.98|0
1710148500000|2024-03-11 09:15:00|14367.45|14367.45|14356.88|14356.88|14367.45|14367.45|14354.38|14354.38|0
1710148800000|2024-03-11 09:20:00|14360.43|14360.43|14360.6|14360.6|14361.85|14361.85|14356.88|14356.88|0
1710149100000|2024-03-11 09:25:00|14361.85|14361.85|14361|14361|14369.34|14369.34|14361|14361|0
1710149400000|2024-03-11 09:30:00|14371.64|14371.64|14343|14343|14375.19|14375.19|14343|14343|0
1710149700000|2024-03-11 09:35:00|14346.55|14346.55|14350.1|14350.1|14350.1|14350.1|14346.55|14346.55|0
1710150000000|2024-03-11 09:40:00|14349.27|14349.27|14357.83|14357.83|14357.83|14357.83|14349.07|14349.07|0
1710150300000|2024-03-11 09:45:00|14350.73|14350.73|14351.98|14351.98|14351.98|14351.98|14350.73|14350.73|0
1710150600000|2024-03-11 09:50:00|14355.53|14355.53|14368.68|14368.68|14371.18|14371.18|14355.53|14355.53|0
1710150900000|2024-03-11 09:55:00|14372.23|14372.23|14380.14|14380.14|14380.14|14380.14|14368.68|14368.68|0
1710151200000|2024-03-11 10:00:00|14383.69|14383.69|14382.44|14382.44|14384.94|14384.94|14378.89|14378.89|0
1710151500000|2024-03-11 10:05:00|14378.89|14378.89|14379.94|14379.94|14383.49|14383.49|14378.69|14378.69|0
1710151800000|2024-03-11 10:10:00|14379.53|14379.53|14380.17|14380.17|14383.08|14383.08|14379.53|14379.53|0
1710152100000|2024-03-11 10:15:00|14381.42|14381.42|14366.96|14366.96|14381.42|14381.42|14365.71|14365.71|0
1710152400000|2024-03-11 10:20:00|14369.46|14369.46|14352.37|14352.37|14369.46|14369.46|14352.37|14352.37|0
1710152700000|2024-03-11 10:25:00|14353.62|14353.62|14354.67|14354.67|14360.71|14360.71|14353.62|14353.62|0
1710153000000|2024-03-11 10:30:00|14351.12|14351.12|14349.89|14349.89|14354.67|14354.67|14349.89|14349.89|0
1710153300000|2024-03-11 10:35:00|14351.12|14351.12|14362.18|14362.18|14362.18|14362.18|14351.12|14351.12|0
1710153600000|2024-03-11 10:40:00|14365.93|14365.93|14359.87|14359.87|14367.16|14367.16|14359.87|14359.87|0
1710153900000|2024-03-11 10:45:00|14362.36|14362.36|14373.21|14373.21|14373.21|14373.21|14362.36|14362.36|0
1710154200000|2024-03-11 10:50:00|14376.76|14376.76|14359.23|14359.23|14376.76|14376.76|14359.23|14359.23|0
1710154500000|2024-03-11 10:55:00|14357.98|14357.98|14357.98|14357.98|14359.23|14359.23|14357.98|14357.98|0
1710154800000|2024-03-11 11:00:00|14358.8|14358.8|14372.35|14372.35|14372.35|14372.35|14351.09|14351.09|0
1710155100000|2024-03-11 11:05:00|14375.07|14375.07|14366.01|14366.01|14375.07|14375.07|14357.61|14357.61|0
1710155400000|2024-03-11 11:10:00|14367.26|14367.26|14376.86|14376.86|14380.41|14380.41|14367.26|14367.26|0
1710155700000|2024-03-11 11:15:00|14369.76|14369.76|14361.65|14361.65|14369.76|14369.76|14361.65|14361.65|0
1710156000000|2024-03-11 11:20:00|14365.19|14365.19|14362.69|14362.69|14365.19|14365.19|14359.15|14359.15|0
1710156300000|2024-03-11 11:25:00|14359.15|14359.15|14364.91|14364.91|14364.91|14364.91|14359.15|14359.15|0
1710156600000|2024-03-11 11:30:00|14361.37|14361.37|14361.37|14361.37|14361.37|14361.37|14361.37|14361.37|0
1710156900000|2024-03-11 11:35:00|14360.12|14360.12|14364.91|14364.91|14364.91|14364.91|14360.12|14360.12|0
1710157200000|2024-03-11 11:40:00|14368.46|14368.46|14366.72|14366.72|14368.53|14368.53|14364.91|14364.91|0
1710157500000|2024-03-11 11:45:00|14363.17|14363.17|14359.62|14359.62|14363.17|14363.17|14359.56|14359.56|0
1710157800000|2024-03-11 11:50:00|14353.38|14353.38|14348.19|14348.19|14355.88|14355.88|14345.69|14345.69|0
1710158100000|2024-03-11 11:55:00|14351.73|14351.73|14359.01|14359.01|14359.01|14359.01|14351.73|14351.73|0
1710158400000|2024-03-11 12:00:00|14357.76|14357.76|14350.45|14350.45|14360.26|14360.26|14350.45|14350.45|0
1710158700000|2024-03-11 12:05:00|14349.22|14349.22|14361.72|14361.72|14364.22|14364.22|14349.22|14349.22|0
1710159000000|2024-03-11 12:10:00|14358.17|14358.17|14348.36|14348.36|14358.17|14358.17|14348.36|14348.36|0
1710159300000|2024-03-11 12:15:00|14342.11|14342.11|14336.07|14336.07|14342.11|14342.11|14336.07|14336.07|0
1710159600000|2024-03-11 12:20:00|14332.45|14332.45|14328.29|14328.29|14336|14336|14328.29|14328.29|0
1710159900000|2024-03-11 12:25:00|14331.84|14331.84|14341.63|14341.63|14341.63|14341.63|14331.84|14331.84|0
1710160200000|2024-03-11 12:30:00|14345.18|14345.18|14336.36|14336.36|14345.18|14345.18|14333.86|14333.86|0
1710160500000|2024-03-11 12:35:00|14340.11|14340.11|14342.61|14342.61|14343.02|14343.02|14340.11|14340.11|0
1710161100000|2024-03-11 12:45:00|14340.11|14340.11|14345.91|14345.91|14352.61|14352.61|14337.61|14337.61|0
1710161400000|2024-03-11 12:50:00|14349.46|14349.46|14349.46|14349.46|14349.87|14349.87|14349.46|14349.46|0
1710161700000|2024-03-11 12:55:00|14361.97|14361.97|14365.93|14365.93|14368.43|14368.43|14361.97|14361.97|0
1710162000000|2024-03-11 13:00:00|14362.38|14362.38|14359.47|14359.47|14365.93|14365.93|14359.47|14359.47|0
1710162300000|2024-03-11 13:05:00|14363.02|14363.02|14363.43|14363.43|14363.43|14363.43|14359.47|14359.47|0
1710162600000|2024-03-11 13:10:00|14366.98|14366.98|14380.96|14380.96|14380.96|14380.96|14366.57|14366.57|0
1710162900000|2024-03-11 13:15:00|14377.41|14377.41|14384.1|14384.1|14384.51|14384.51|14377.41|14377.41|0
1710163200000|2024-03-11 13:20:00|14380.55|14380.55|14384.51|14384.51|14384.92|14384.92|14380.55|14380.55|0
1710163500000|2024-03-11 13:25:00|14385.76|14385.76|14389.31|14389.31|14389.31|14389.31|14385.76|14385.76|0
1710163800000|2024-03-11 13:30:00|14391.81|14391.81|14387.86|14387.86|14391.81|14391.81|14378.46|14378.46|0
1710164100000|2024-03-11 13:35:00|14385.36|14385.36|14382.86|14382.86|14386.41|14386.41|14382.86|14382.86|0
1710164400000|2024-03-11 13:40:00|14386.41|14386.41|14394.76|14394.76|14397.26|14397.26|14386.41|14386.41|0
1710164700000|2024-03-11 13:45:00|14392.26|14392.26|14375.36|14375.36|14394.76|14394.76|14372.86|14372.86|0
1710165000000|2024-03-11 13:50:00|14376.61|14376.61|14352.2|14352.2|14376.61|14376.61|14344.29|14344.29|0
1710165300000|2024-03-11 13:55:00|14351.38|14351.38|14345.81|14345.81|14351.38|14351.38|14345.81|14345.81|0
1710165600000|2024-03-11 14:00:00|14346.71|14346.71|14334.01|14334.01|14346.71|14346.71|14334.01|14334.01|0
1710165900000|2024-03-11 14:05:00|14337.55|14337.55|14341.3|14341.3|14341.3|14341.3|14329.21|14329.21|0
1710166200000|2024-03-11 14:10:00|14337.75|14337.75|14334.78|14334.78|14341.71|14341.71|14330.33|14330.33|0
1710166500000|2024-03-11 14:15:00|14331.23|14331.23|14357.79|14357.79|14357.79|14357.79|14331.23|14331.23|0
1710166800000|2024-03-11 14:20:00|14354.24|14354.24|14342.77|14342.77|14357.79|14357.79|14341.94|14341.94|0
1710167100000|2024-03-11 14:25:00|14340.96|14340.96|14348.04|14348.04|14348.04|14348.04|14339.3|14339.3|0
1710167400000|2024-03-11 14:30:00|14349.29|14349.29|14354.5|14354.5|14354.5|14354.5|14349.29|14349.29|0
1710167700000|2024-03-11 14:35:00|14350.95|14350.95|14340.55|14340.55|14350.95|14350.95|14340.55|14340.55|0
1710168000000|2024-03-11 14:40:00|14340.96|14340.96|14320.81|14320.81|14340.96|14340.96|14320.81|14320.81|0
1710168300000|2024-03-11 14:45:00|14319.98|14319.98|14339.55|14339.55|14356.63|14356.63|14314.28|14314.28|0
1710168600000|2024-03-11 14:50:00|14342.05|14342.05|14334.55|14334.55|14342.05|14342.05|14333.3|14333.3|0
1710168900000|2024-03-11 14:55:00|14338.3|14338.3|14338.1|14338.1|14342.9|14342.9|14335.8|14335.8|0
1710169200000|2024-03-11 15:00:00|14338.51|14338.51|14338.1|14338.1|14349.76|14349.76|14336.85|14336.85|0
1710169500000|2024-03-11 15:05:00|14339.35|14339.35|14332.46|14332.46|14343.31|14343.31|14332.46|14332.46|0
1710169800000|2024-03-11 15:10:00|14329.96|14329.96|14334.63|14334.63|14334.63|14334.63|14323.92|14323.92|0
1710170100000|2024-03-11 15:15:00|14333.38|14333.38|14328.19|14328.19|14333.79|14333.79|14325.46|14325.46|0
1710170400000|2024-03-11 15:20:00|14324.44|14324.44|14310.11|14310.11|14326.51|14326.51|14310.11|14310.11|0
1710170700000|2024-03-11 15:25:00|14308.86|14308.86|14312.08|14312.08|14314.71|14314.71|14308.86|14308.86|0
1710171000000|2024-03-11 15:30:00|14307.08|14307.08|14309.99|14309.99|14309.99|14309.99|14301.03|14301.03|0
1710171300000|2024-03-11 15:35:00|14312.49|14312.49|14316.65|14316.65|14320.19|14320.19|14312.49|14312.49|0
1710171600000|2024-03-11 15:40:00|14311.65|14311.65|14323.81|14323.81|14323.81|14323.81|14311.65|14311.65|0
1710171900000|2024-03-11 15:45:00|14327.36|14327.36|14322.56|14322.56|14335.91|14335.91|14322.15|14322.15|0
1710172200000|2024-03-11 15:50:00|14323.81|14323.81|14330.3|14330.3|14340.3|14340.3|14323.81|14323.81|0
1710172500000|2024-03-11 15:55:00|14327.8|14327.8|14345.38|14345.38|14349.9|14349.9|14327.8|14327.8|0
1710172800000|2024-03-11 16:00:00|14341.83|14341.83|14360.52|14360.52|14360.52|14360.52|14340.58|14340.58|0
1710173100000|2024-03-11 16:05:00|14356.97|14356.97|14369.06|14369.06|14369.97|14369.97|14354.67|14354.67|0
1710173400000|2024-03-11 16:10:00|14369.48|14369.48|14367.88|14367.88|14369.97|14369.97|14366.42|14366.42|0
1710173700000|2024-03-11 16:15:00|14368.29|14368.29|14381.63|14381.63|14382.04|14382.04|14368.29|14368.29|0
1710174000000|2024-03-11 16:20:00|14379.13|14379.13|14380.1|14380.1|14382.17|14382.17|14377.24|14377.24|0
1710174300000|2024-03-11 16:25:00|14380.51|14380.51|14384.87|14384.87|14388.91|14388.91|14377.16|14377.16|0
1710231300000|2024-03-12 08:15:00|14481.32|14481.32|14452.02|14452.02|14481.32|14481.32|14450.57|14450.57|0
1710231600000|2024-03-12 08:20:00|14459.12|14459.12|14455.01|14455.01|14469.76|14469.76|14453.37|14453.37|0
1710231900000|2024-03-12 08:25:00|14465.66|14465.66|14432.71|14432.71|14465.66|14465.66|14425.61|14425.61|0
1710232200000|2024-03-12 08:30:00|14429.16|14429.16|14449.37|14449.37|14449.78|14449.78|14429.16|14429.16|0
1710232500000|2024-03-12 08:35:00|14460.61|14460.61|14476.69|14476.69|14483.78|14483.78|14460.61|14460.61|0
1710232800000|2024-03-12 08:40:00|14486.68|14486.68|14487.93|14487.93|14487.93|14487.93|14472.29|14472.29|0
1710233100000|2024-03-12 08:45:00|14491.48|14491.48|14498.53|14498.53|14502.28|14502.28|14487.11|14487.11|0
1710233400000|2024-03-12 08:50:00|14502.08|14502.08|14512.93|14512.93|14520.02|14520.02|14500.83|14500.83|0
1710233700000|2024-03-12 08:55:00|14515.42|14515.42|14507.08|14507.08|14515.42|14515.42|14502.28|14502.28|0
1710234000000|2024-03-12 09:00:00|14510.83|14510.83|14509.28|14509.28|14514.11|14514.11|14508.87|14508.87|0
1710234300000|2024-03-12 09:05:00|14517.41|14517.41|14515.11|14515.11|14520.96|14520.96|14513.87|14513.87|0
1710234600000|2024-03-12 09:10:00|14511.37|14511.37|14506.98|14506.98|14511.37|14511.37|14501.77|14501.77|0
1710234900000|2024-03-12 09:15:00|14517.62|14517.62|14523.23|14523.23|14523.23|14523.23|14514.08|14514.08|0
1710235200000|2024-03-12 09:20:00|14521.42|14521.42|14522.31|14522.31|14526.47|14526.47|14521.42|14521.42|0
1710235500000|2024-03-12 09:25:00|14526.05|14526.05|14517.91|14517.91|14526.26|14526.26|14517.91|14517.91|0
1710235800000|2024-03-12 09:30:00|14520.41|14520.41|14526.05|14526.05|14528.55|14528.55|14520|14520|0
1710236100000|2024-03-12 09:35:00|14522.3|14522.3|14522.71|14522.71|14526.26|14526.26|14522.3|14522.3|0
1710236400000|2024-03-12 09:40:00|14521.46|14521.46|14518.96|14518.96|14521.46|14521.46|14518.96|14518.96|0
1710236700000|2024-03-12 09:45:00|14515.41|14515.41|14520.21|14520.21|14522.71|14522.71|14515.41|14515.41|0
1710237000000|2024-03-12 09:50:00|14520.62|14520.62|14513.52|14513.52|14524.17|14524.17|14513.52|14513.52|0
1710237300000|2024-03-12 09:55:00|14506.43|14506.43|14503.65|14503.65|14508.93|14508.93|14500.04|14500.04|0
1710237600000|2024-03-12 10:00:00|14507.2|14507.2|14512.4|14512.4|14512.4|14512.4|14499.06|14499.06|0
1710237900000|2024-03-12 10:05:00|14514.9|14514.9|14503.01|14503.01|14520.95|14520.95|14503.01|14503.01|0
1710238200000|2024-03-12 10:10:00|14500.51|14500.51|14500.51|14500.51|14500.51|14500.51|14500.51|14500.51|0
1710238500000|2024-03-12 10:15:00|14498.01|14498.01|14495.53|14495.53|14498.01|14498.01|14488.23|14488.23|0
1710238800000|2024-03-12 10:20:00|14495.94|14495.94|14506.78|14506.78|14506.78|14506.78|14495.94|14495.94|0
1710239100000|2024-03-12 10:25:00|14505.96|14505.96|14494.23|14494.23|14505.96|14505.96|14494.23|14494.23|0
1710239400000|2024-03-12 10:30:00|14490.68|14490.68|14497.56|14497.56|14497.97|14497.97|14483.38|14483.38|0
1710239700000|2024-03-12 10:35:00|14495.07|14495.07|14516.86|14516.86|14516.86|14516.86|14495.07|14495.07|0
1710240000000|2024-03-12 10:40:00|14523.11|14523.11|14530.2|14530.2|14530.2|14530.2|14523.11|14523.11|0
1710240300000|2024-03-12 10:45:00|14531.11|14531.11|14541.36|14541.36|14541.36|14541.36|14531.11|14531.11|0
1710240600000|2024-03-12 10:50:00|14537.61|14537.61|14529.28|14529.28|14537.61|14537.61|14529.28|14529.28|0
1710240900000|2024-03-12 10:55:00|14529.7|14529.7|14541.81|14541.81|14545.36|14545.36|14528.05|14528.05|0
1710241200000|2024-03-12 11:00:00|14538.26|14538.26|14545.15|14545.15|14545.15|14545.15|14538.06|14538.06|0
1710241500000|2024-03-12 11:05:00|14545.36|14545.36|14547.66|14547.66|14552.45|14552.45|14545.36|14545.36|0
1710241800000|2024-03-12 11:10:00|14547.25|14547.25|14542.66|14542.66|14551.2|14551.2|14542.66|14542.66|0
1710242100000|2024-03-12 11:15:00|14542.25|14542.25|14533.7|14533.7|14542.25|14542.25|14533.7|14533.7|0
1710242400000|2024-03-12 11:20:00|14530.15|14530.15|14518.08|14518.08|14530.15|14530.15|14518.08|14518.08|0
1710242700000|2024-03-12 11:25:00|14521.83|14521.83|14529.75|14529.75|14532.68|14532.68|14521.83|14521.83|0
1710243000000|2024-03-12 11:30:00|14529.34|14529.34|14540.19|14540.19|14540.19|14540.19|14529.34|14529.34|0
1710243300000|2024-03-12 11:35:00|14542.69|14542.69|14555.83|14555.83|14555.83|14555.83|14542.69|14542.69|0
1710243600000|2024-03-12 11:40:00|14552.28|14552.28|14558.33|14558.33|14558.33|14558.33|14551.87|14551.87|0
1710243900000|2024-03-12 11:45:00|14562.08|14562.08|14544.15|14544.15|14562.08|14562.08|14544.15|14544.15|0
1710244200000|2024-03-12 11:50:00|14537.9|14537.9|14548.17|14548.17|14548.59|14548.59|14537.9|14537.9|0
1710244500000|2024-03-12 11:55:00|14551.92|14551.92|14539.83|14539.83|14551.92|14551.92|14536.28|14536.28|0
1710244800000|2024-03-12 12:00:00|14536.28|14536.28|14538.78|14538.78|14538.78|14538.78|14536.28|14536.28|0
1710245100000|2024-03-12 12:05:00|14535.23|14535.23|14534.38|14534.38|14535.23|14535.23|14521.45|14521.45|0
1710245400000|2024-03-12 12:10:00|14537.09|14537.09|14538.83|14538.83|14541.33|14541.33|14535.29|14535.29|0
1710245700000|2024-03-12 12:15:00|14539.24|14539.24|14526.13|14526.13|14539.24|14539.24|14526.13|14526.13|0
1710246000000|2024-03-12 12:20:00|14523.63|14523.63|14511.89|14511.89|14523.63|14523.63|14510.99|14510.99|0
1710246300000|2024-03-12 12:25:00|14510.64|14510.64|14518.37|14518.37|14519.19|14519.19|14507.72|14507.72|0
1710246600000|2024-03-12 12:30:00|14508.37|14508.37|14533.62|14533.62|14533.62|14533.62|14467.3|14467.3|0
1710246900000|2024-03-12 12:35:00|14529.87|14529.87|14542.81|14542.81|14543.22|14543.22|14520.29|14520.29|0
1710247200000|2024-03-12 12:40:00|14539.26|14539.26|14549.26|14549.26|14549.26|14549.26|14539.26|14539.26|0
1710247500000|2024-03-12 12:45:00|14559.91|14559.91|14549.9|14549.9|14559.91|14559.91|14539.06|14539.06|0
1710247800000|2024-03-12 12:50:00|14549.08|14549.08|14533.9|14533.9|14549.08|14549.08|14533.9|14533.9|0
1710248100000|2024-03-12 12:55:00|14521.4|14521.4|14531.2|14531.2|14531.2|14531.2|14515.78|14515.78|0
1710248400000|2024-03-12 13:00:00|14529.56|14529.56|14524.76|14524.76|14530.79|14530.79|14524.76|14524.76|0
1710248700000|2024-03-12 13:05:00|14525.17|14525.17|14515.37|14515.37|14525.17|14525.17|14515.37|14515.37|0
1710249000000|2024-03-12 13:10:00|14514.96|14514.96|14499.4|14499.4|14514.96|14514.96|14498.99|14498.99|0
1710249300000|2024-03-12 13:15:00|14502.11|14502.11|14501.21|14501.21|14502.11|14502.11|14501.21|14501.21|0
1710249600000|2024-03-12 13:20:00|14509.76|14509.76|14522.46|14522.46|14522.46|14522.46|14509.76|14509.76|0
1710249900000|2024-03-12 13:25:00|14526.01|14526.01|14524.97|14524.97|14526.01|14526.01|14517.46|14517.46|0
1710250200000|2024-03-12 13:30:00|14521.42|14521.42|14506.62|14506.62|14532.47|14532.47|14506.62|14506.62|0
1710250500000|2024-03-12 13:35:00|14506.21|14506.21|14484.04|14484.04|14506.21|14506.21|14484.04|14484.04|0
1710250800000|2024-03-12 13:40:00|14484.25|14484.25|14486.34|14486.34|14488|14488|14484.25|14484.25|0
1710251100000|2024-03-12 13:45:00|14486.75|14486.75|14480.7|14480.7|14486.75|14486.75|14479.45|14479.45|0
1710251400000|2024-03-12 13:50:00|14491.35|14491.35|14482.36|14482.36|14503.44|14503.44|14482.36|14482.36|0
1710251700000|2024-03-12 13:55:00|14487.36|14487.36|14495.5|14495.5|14495.5|14495.5|14483.81|14483.81|0
1710252000000|2024-03-12 14:00:00|14493|14493|14493.06|14493.06|14493.06|14493.06|14489.51|14489.51|0
1710252300000|2024-03-12 14:05:00|14489.51|14489.51|14486.39|14486.39|14493.68|14493.68|14485.76|14485.76|0
1710252600000|2024-03-12 14:10:00|14482.84|14482.84|14486.39|14486.39|14486.39|14486.39|14482.84|14482.84|0
1710252900000|2024-03-12 14:15:00|14485.97|14485.97|14481.59|14481.59|14486.39|14486.39|14480.34|14480.34|0
1710253200000|2024-03-12 14:20:00|14476.59|14476.59|14488.88|14488.88|14488.88|14488.88|14476.18|14476.18|0
1710253500000|2024-03-12 14:25:00|14492.43|14492.43|14497.87|14497.87|14497.87|14497.87|14490.77|14490.77|0
1710253800000|2024-03-12 14:30:00|14496.06|14496.06|14503.08|14503.08|14503.08|14503.08|14494.73|14494.73|0
1710254100000|2024-03-12 14:35:00|14502.67|14502.67|14510.38|14510.38|14513.92|14513.92|14502.67|14502.67|0
1710254400000|2024-03-12 14:40:00|14513.92|14513.92|14515.57|14515.57|14515.57|14515.57|14513.92|14513.92|0
1710254700000|2024-03-12 14:45:00|14519.11|14519.11|14511.85|14511.85|14519.11|14519.11|14504.16|14504.16|0
1710255000000|2024-03-12 14:50:00|14515.4|14515.4|14531.45|14531.45|14531.45|14531.45|14515.4|14515.4|0
1710255300000|2024-03-12 14:55:00|14530.2|14530.2|14531.77|14531.77|14537.37|14537.37|14530.2|14530.2|0
1710255600000|2024-03-12 15:00:00|14532.59|14532.59|14534.9|14534.9|14540.11|14540.11|14528.86|14528.86|0
1710255900000|2024-03-12 15:05:00|14535.31|14535.31|14551.76|14551.76|14555.31|14555.31|14535.31|14535.31|0
1710256200000|2024-03-12 15:10:00|14550.86|14550.86|14556.8|14556.8|14560.35|14560.35|14550.86|14550.86|0
1710256500000|2024-03-12 15:15:00|14559.3|14559.3|14567.63|14567.63|14567.63|14567.63|14558.38|14558.38|0
1710256800000|2024-03-12 15:20:00|14568.53|14568.53|14573.31|14573.31|14573.31|14573.31|14568.53|14568.53|0
1710257100000|2024-03-12 15:25:00|14575.81|14575.81|14592.51|14592.51|14592.51|14592.51|14568.72|14568.72|0
1710257400000|2024-03-12 15:30:00|14588.96|14588.96|14580.41|14580.41|14588.96|14588.96|14580.41|14580.41|0
1710257700000|2024-03-12 15:35:00|14584.16|14584.16|14592.94|14592.94|14593.36|14593.36|14576.52|14576.52|0
1710258000000|2024-03-12 15:40:00|14589.39|14589.39|14569.75|14569.75|14589.39|14589.39|14569.75|14569.75|0
1710258300000|2024-03-12 15:45:00|14568.93|14568.93|14568.29|14568.29|14574.98|14574.98|14567.88|14567.88|0
1710258600000|2024-03-12 15:50:00|14571.84|14571.84|14571.43|14571.43|14575.39|14575.39|14570.59|14570.59|0
1710258900000|2024-03-12 15:55:00|14574.98|14574.98|14580.45|14580.45|14580.45|14580.45|14571.43|14571.43|0
1710259200000|2024-03-12 16:00:00|14577.95|14577.95|14565.72|14565.72|14577.95|14577.95|14565.5|14565.5|0
1710259500000|2024-03-12 16:05:00|14572.82|14572.82|14558.57|14558.57|14572.82|14572.82|14554.2|14554.2|0
1710259800000|2024-03-12 16:10:00|14557.75|14557.75|14576.86|14576.86|14576.86|14576.86|14554.2|14554.2|0
1710260100000|2024-03-12 16:15:00|14577.27|14577.27|14584.98|14584.98|14584.98|14584.98|14575.81|14575.81|0
1710260400000|2024-03-12 16:20:00|14584.16|14584.16|14574.76|14574.76|14587.15|14587.15|14574.76|14574.76|0
1710260700000|2024-03-12 16:25:00|14577.26|14577.26|14579.48|14579.48|14584.36|14584.36|14574.42|14574.42|0
1710317700000|2024-03-13 08:15:00|14588.35|14588.35|14588.35|14588.35|14588.35|14588.35|14587.1|14587.1|0
1710318000000|2024-03-13 08:20:00|14590.85|14590.85|14575.2|14575.2|14590.85|14590.85|14575.2|14575.2|0
1710318300000|2024-03-13 08:25:00|14568.96|14568.96|14550.81|14550.81|14568.96|14568.96|14550.81|14550.81|0
1710318600000|2024-03-13 08:30:00|14547.26|14547.26|14546.66|14546.66|14553.96|14553.96|14543.32|14543.32|0
1710318900000|2024-03-13 08:35:00|14539.57|14539.57|14533.12|14533.12|14539.57|14539.57|14526.02|14526.02|0
1710319200000|2024-03-13 08:40:00|14540.21|14540.21|14548.36|14548.36|14548.36|14548.36|14533.12|14533.12|0
1710319500000|2024-03-13 08:45:00|14555.46|14555.46|14543.56|14543.56|14559.21|14559.21|14542.31|14542.31|0
1710319800000|2024-03-13 08:50:00|14540.01|14540.01|14535.22|14535.22|14541.26|14541.26|14535.22|14535.22|0
1710320100000|2024-03-13 08:55:00|14531.47|14531.47|14520.22|14520.22|14535.02|14535.02|14520.22|14520.22|0
1710320400000|2024-03-13 09:00:00|14525.22|14525.22|14528.57|14528.57|14535.86|14535.86|14525.22|14525.22|0
1710320700000|2024-03-13 09:05:00|14533.57|14533.57|14519.28|14519.28|14537.31|14537.31|14515.73|14515.73|0
1710321000000|2024-03-13 09:10:00|14520.51|14520.51|14526.16|14526.16|14527.41|14527.41|14515.71|14515.71|0
1710321300000|2024-03-13 09:15:00|14522.61|14522.61|14519.06|14519.06|14522.61|14522.61|14506.97|14506.97|0
1710321600000|2024-03-13 09:20:00|14524.06|14524.06|14535.55|14535.55|14536.79|14536.79|14520.51|14520.51|0
1710321900000|2024-03-13 09:25:00|14535.96|14535.96|14550.36|14550.36|14550.36|14550.36|14534.71|14534.71|0
1710322200000|2024-03-13 09:30:00|14549.11|14549.11|14532.26|14532.26|14549.11|14549.11|14532.26|14532.26|0
1710322500000|2024-03-13 09:35:00|14539.36|14539.36|14540.61|14540.61|14549.15|14549.15|14539.36|14539.36|0
1710322800000|2024-03-13 09:40:00|14544.16|14544.16|14540.84|14540.84|14549.38|14549.38|14533.74|14533.74|0
1710323100000|2024-03-13 09:45:00|14544.38|14544.38|14538.34|14538.34|14544.38|14544.38|14538.34|14538.34|0
1710323400000|2024-03-13 09:50:00|14541.89|14541.89|14540.64|14540.64|14541.89|14541.89|14536.89|14536.89|0
1710323700000|2024-03-13 09:55:00|14540.23|14540.23|14546.09|14546.09|14546.5|14546.5|14539.4|14539.4|0
1710324000000|2024-03-13 10:00:00|14542.54|14542.54|14559.05|14559.05|14559.05|14559.05|14542.54|14542.54|0
1710324300000|2024-03-13 10:05:00|14555.51|14555.51|14557.82|14557.82|14559.48|14559.48|14549.46|14549.46|0
1710324600000|2024-03-13 10:10:00|14557.41|14557.41|14548.78|14548.78|14557.41|14557.41|14548.78|14548.78|0
1710324900000|2024-03-13 10:15:00|14545.23|14545.23|14553.35|14553.35|14553.76|14553.76|14545.03|14545.03|0
1710325200000|2024-03-13 10:20:00|14549.8|14549.8|14540.55|14540.55|14549.8|14549.8|14540.55|14540.55|0
1710325500000|2024-03-13 10:25:00|14537|14537|14537|14537|14537|14537|14537|14537|0
1710325800000|2024-03-13 10:30:00|14534.5|14534.5|14527.84|14527.84|14537|14537|14527.84|14527.84|0
1710326100000|2024-03-13 10:35:00|14526.93|14526.93|14528.41|14528.41|14532.78|14532.78|14526.93|14526.93|0
1710326400000|2024-03-13 10:40:00|14528.82|14528.82|14531.14|14531.14|14531.14|14531.14|14525.54|14525.54|0
1710326700000|2024-03-13 10:45:00|14529.89|14529.89|14533.44|14533.44|14533.44|14533.44|14529.89|14529.89|0
1710327000000|2024-03-13 10:50:00|14533.85|14533.85|14526.34|14526.34|14533.85|14533.85|14522.59|14522.59|0
1710327300000|2024-03-13 10:55:00|14523.63|14523.63|14522.66|14522.66|14524.06|14524.06|14522.25|14522.25|0
1710327600000|2024-03-13 11:00:00|14536.85|14536.85|14533.93|14533.93|14537.27|14537.27|14533.52|14533.52|0
1710327900000|2024-03-13 11:05:00|14531.43|14531.43|14517.26|14517.26|14531.43|14531.43|14516.85|14516.85|0
1710328200000|2024-03-13 11:10:00|14521.01|14521.01|14516.36|14516.36|14524.76|14524.76|14516.36|14516.36|0
1710328500000|2024-03-13 11:15:00|14513.86|14513.86|14506.56|14506.56|14513.86|14513.86|14503.01|14503.01|0
1710328800000|2024-03-13 11:20:00|14510.31|14510.31|14507.33|14507.33|14518.25|14518.25|14507.33|14507.33|0
1710329100000|2024-03-13 11:25:00|14510.88|14510.88|14514.43|14514.43|14516.93|14516.93|14510.88|14510.88|0
1710329400000|2024-03-13 11:30:00|14517.98|14517.98|14515.68|14515.68|14519.23|14519.23|14515.68|14515.68|0
1710329700000|2024-03-13 11:35:00|14519.23|14519.23|14524.52|14524.52|14524.52|14524.52|14519.23|14519.23|0
1710330000000|2024-03-13 11:40:00|14520.97|14520.97|14514.99|14514.99|14520.97|14520.97|14510.55|14510.55|0
1710330300000|2024-03-13 11:45:00|14515.4|14515.4|14510.85|14510.85|14515.4|14515.4|14510.85|14510.85|0
1710330600000|2024-03-13 11:50:00|14511.67|14511.67|14510.61|14510.61|14512.49|14512.49|14506.86|14506.86|0
1710330900000|2024-03-13 11:55:00|14509.36|14509.36|14493.7|14493.7|14509.36|14509.36|14492.45|14492.45|0
1710331200000|2024-03-13 12:00:00|14495.75|14495.75|14491.51|14491.51|14502.85|14502.85|14491.31|14491.31|0
1710331500000|2024-03-13 12:05:00|14487.97|14487.97|14497.56|14497.56|14497.56|14497.56|14486.72|14486.72|0
1710331800000|2024-03-13 12:10:00|14494.01|14494.01|14498.78|14498.78|14502.33|14502.33|14494.01|14494.01|0
1710332100000|2024-03-13 12:15:00|14500.03|14500.03|14501.41|14501.41|14505.45|14505.45|14498.78|14498.78|0
1710332400000|2024-03-13 12:20:00|14500.16|14500.16|14493.06|14493.06|14500.16|14500.16|14493.06|14493.06|0
1710332700000|2024-03-13 12:25:00|14496.61|14496.61|14507.4|14507.4|14510.94|14510.94|14494.8|14494.8|0
1710333000000|2024-03-13 12:30:00|14504.9|14504.9|14495.91|14495.91|14505.31|14505.31|14495.91|14495.91|0
1710333300000|2024-03-13 12:35:00|14494.1|14494.1|14498.46|14498.46|14500.76|14500.76|14492.41|14492.41|0
1710333600000|2024-03-13 12:40:00|14502.01|14502.01|14488.67|14488.67|14502.01|14502.01|14488.67|14488.67|0
1710333900000|2024-03-13 12:45:00|14492.41|14492.41|14494.91|14494.91|14494.91|14494.91|14488.87|14488.87|0
1710334200000|2024-03-13 12:50:00|14495.32|14495.32|14498.46|14498.46|14502.01|14502.01|14494.91|14494.91|0
1710334500000|2024-03-13 12:55:00|14500.96|14500.96|14503.05|14503.05|14503.05|14503.05|14500.55|14500.55|0
1710334800000|2024-03-13 13:00:00|14504.3|14504.3|14519.1|14519.1|14519.1|14519.1|14504.3|14504.3|0
1710335100000|2024-03-13 13:05:00|14516.61|14516.61|14520.71|14520.71|14523.62|14523.62|14516.61|14516.61|0
1710335400000|2024-03-13 13:10:00|14527.81|14527.81|14532.95|14532.95|14540.12|14540.12|14527.81|14527.81|0
1710335700000|2024-03-13 13:15:00|14536.5|14536.5|14531.7|14531.7|14536.5|14536.5|14531.7|14531.7|0
1710336000000|2024-03-13 13:20:00|14538.8|14538.8|14540.05|14540.05|14540.05|14540.05|14537.55|14537.55|0
1710336300000|2024-03-13 13:25:00|14540.87|14540.87|14551.02|14551.02|14551.02|14551.02|14539.56|14539.56|0
1710336600000|2024-03-13 13:30:00|14543.93|14543.93|14546.22|14546.22|14546.22|14546.22|14541.43|14541.43|0
1710336900000|2024-03-13 13:35:00|14549.97|14549.97|14553.52|14553.52|14553.52|14553.52|14549.97|14549.97|0
1710337200000|2024-03-13 13:40:00|14557.07|14557.07|14540.79|14540.79|14560.39|14560.39|14540.79|14540.79|0
1710337500000|2024-03-13 13:45:00|14537.24|14537.24|14537.45|14537.45|14540.79|14540.79|14534.74|14534.74|0
1710337800000|2024-03-13 13:50:00|14526.81|14526.81|14509.06|14509.06|14526.81|14526.81|14507.82|14507.82|0
1710338100000|2024-03-13 13:55:00|14512.61|14512.61|14508.85|14508.85|14512.61|14512.61|14502.61|14502.61|0
1710338400000|2024-03-13 14:00:00|14510.66|14510.66|14510.24|14510.24|14512.88|14512.88|14508.43|14508.43|0
1710338700000|2024-03-13 14:05:00|14511.49|14511.49|14513.62|14513.62|14517.17|14517.17|14511.49|14511.49|0
1710339000000|2024-03-13 14:10:00|14510.07|14510.07|14516.1|14516.1|14516.1|14516.1|14502.98|14502.98|0
1710339300000|2024-03-13 14:15:00|14517.35|14517.35|14505.67|14505.67|14518.17|14518.17|14502.12|14502.12|0
1710339600000|2024-03-13 14:20:00|14506.08|14506.08|14505.44|14505.44|14512.74|14512.74|14505.44|14505.44|0
1710339900000|2024-03-13 14:25:00|14504.19|14504.19|14501.22|14501.22|14507.74|14507.74|14501.22|14501.22|0
1710340200000|2024-03-13 14:30:00|14497.67|14497.67|14512.27|14512.27|14513.11|14513.11|14497.67|14497.67|0
1710340500000|2024-03-13 14:35:00|14508.72|14508.72|14503.71|14503.71|14508.72|14508.72|14503.71|14503.71|0
1710340800000|2024-03-13 14:40:00|14502.46|14502.46|14506.65|14506.65|14506.65|14506.65|14499.55|14499.55|0
1710341100000|2024-03-13 14:45:00|14503.1|14503.1|14492.54|14492.54|14503.1|14503.1|14492.54|14492.54|0
1710341400000|2024-03-13 14:50:00|14492.95|14492.95|14498.99|14498.99|14498.99|14498.99|14492.95|14492.95|0
1710341700000|2024-03-13 14:55:00|14495.45|14495.45|14488.79|14488.79|14496.28|14496.28|14488.79|14488.79|0
1710342000000|2024-03-13 15:00:00|14486.29|14486.29|14492.96|14492.96|14501.31|14501.31|14486.29|14486.29|0
1710342300000|2024-03-13 15:05:00|14492.55|14492.55|14497.93|14497.93|14499.67|14499.67|14492.55|14492.55|0
1710342600000|2024-03-13 15:10:00|14496.68|14496.68|14517.45|14517.45|14517.45|14517.45|14495.43|14495.43|0
1710342900000|2024-03-13 15:15:00|14519.26|14519.26|14525.51|14525.51|14525.51|14525.51|14515.71|14515.71|0
1710343200000|2024-03-13 15:20:00|14529.26|14529.26|14530.49|14530.49|14531.74|14531.74|14529.24|14529.24|0
1710343500000|2024-03-13 15:25:00|14530.08|14530.08|14523.27|14523.27|14530.08|14530.08|14523.27|14523.27|0
1710343800000|2024-03-13 15:30:00|14522.86|14522.86|14536.7|14536.7|14536.7|14536.7|14521.2|14521.2|0
1710344100000|2024-03-13 15:35:00|14537.11|14537.11|14547.98|14547.98|14550.48|14550.48|14536.29|14536.29|0
1710344400000|2024-03-13 15:40:00|14546.73|14546.73|14542.92|14542.92|14547.98|14547.98|14542.92|14542.92|0
1710344700000|2024-03-13 15:45:00|14541.67|14541.67|14545.13|14545.13|14557.37|14557.37|14539.86|14539.86|0
1710345000000|2024-03-13 15:50:00|14545.54|14545.54|14542.33|14542.33|14554.08|14554.08|14542.33|14542.33|0
1710345300000|2024-03-13 15:55:00|14543.15|14543.15|14552.4|14552.4|14552.4|14552.4|14543.15|14543.15|0
1710345600000|2024-03-13 16:00:00|14554.89|14554.89|14543.69|14543.69|14558.64|14558.64|14541.75|14541.75|0
1710345900000|2024-03-13 16:05:00|14542.44|14542.44|14546.83|14546.83|14554.75|14554.75|14533.69|14533.69|0
1710346200000|2024-03-13 16:10:00|14548.08|14548.08|14557.1|14557.1|14557.1|14557.1|14547.18|14547.18|0
1710346500000|2024-03-13 16:15:00|14558.35|14558.35|14566.07|14566.07|14576.06|14576.06|14556.26|14556.26|0
1710346800000|2024-03-13 16:20:00|14566.89|14566.89|14576.11|14576.11|14579.19|14579.19|14566.89|14566.89|0
1710347100000|2024-03-13 16:25:00|14579.66|14579.66|14567.74|14567.74|14579.66|14579.66|14563.01|14563.01|0
1710404100000|2024-03-14 08:15:00|14577.74|14577.74|14568.46|14568.46|14577.74|14577.74|14555.2|14555.2|0
1710404400000|2024-03-14 08:20:00|14572.99|14572.99|14563.79|14563.79|14578.18|14578.18|14563.79|14563.79|0
1710404700000|2024-03-14 08:25:00|14567.34|14567.34|14578.18|14578.18|14603.42|14603.42|14567.34|14567.34|0
1710405000000|2024-03-14 08:30:00|14569.64|14569.64|14579.63|14579.63|14579.63|14579.63|14561.75|14561.75|0
1710405300000|2024-03-14 08:35:00|14586.72|14586.72|14597.57|14597.57|14597.57|14597.57|14586.72|14586.72|0
1710405600000|2024-03-14 08:40:00|14607.57|14607.57|14591.72|14591.72|14607.57|14607.57|14584.62|14584.62|0
1710405900000|2024-03-14 08:45:00|14590.9|14590.9|14597.58|14597.58|14597.58|14597.58|14589.26|14589.26|0
1710406200000|2024-03-14 08:50:00|14593.83|14593.83|14575.07|14575.07|14593.83|14593.83|14564.43|14564.43|0
1710406500000|2024-03-14 08:55:00|14567.58|14567.58|14569.01|14569.01|14570.08|14570.08|14565.28|14565.28|0
1710406800000|2024-03-14 09:00:00|14572.56|14572.56|14588.8|14588.8|14588.8|14588.8|14572.56|14572.56|0
1710407100000|2024-03-14 09:05:00|14587.57|14587.57|14593.55|14593.55|14600.24|14600.24|14585.07|14585.07|0
1710407400000|2024-03-14 09:10:00|14586.45|14586.45|14591.65|14591.65|14591.65|14591.65|14576.02|14576.02|0
1710407700000|2024-03-14 09:15:00|14589.84|14589.84|14598.59|14598.59|14598.59|14598.59|14589.84|14589.84|0
1710408000000|2024-03-14 09:20:00|14602.14|14602.14|14609.63|14609.63|14613.18|14613.18|14602.14|14602.14|0
1710408300000|2024-03-14 09:25:00|14602.54|14602.54|14577.89|14577.89|14604.34|14604.34|14577.89|14577.89|0
1710408600000|2024-03-14 09:30:00|14579.14|14579.14|14590.18|14590.18|14590.18|14590.18|14575.59|14575.59|0
1710408900000|2024-03-14 09:35:00|14583.09|14583.09|14578.09|14578.09|14586.64|14586.64|14578.09|14578.09|0
1710409200000|2024-03-14 09:40:00|14578.91|14578.91|14564.31|14564.31|14578.91|14578.91|14561.82|14561.82|0
1710409500000|2024-03-14 09:45:00|14563.9|14563.9|14570.18|14570.18|14577.69|14577.69|14563.9|14563.9|0
1710409800000|2024-03-14 09:50:00|14576.43|14576.43|14600.22|14600.22|14600.22|14600.22|14576.43|14576.43|0
1710410100000|2024-03-14 09:55:00|14601.45|14601.45|14601.45|14601.45|14601.45|14601.45|14601.45|14601.45|0
1710410400000|2024-03-14 10:00:00|14597.7|14597.7|14599.44|14599.44|14601.25|14601.25|14597.7|14597.7|0
1710410700000|2024-03-14 10:05:00|14598.62|14598.62|14604.03|14604.03|14609.68|14609.68|14598.21|14598.21|0
1710411000000|2024-03-14 10:10:00|14600.48|14600.48|14578.79|14578.79|14600.48|14600.48|14578.79|14578.79|0
1710411300000|2024-03-14 10:15:00|14582.54|14582.54|14587.19|14587.19|14591.71|14591.71|14582.54|14582.54|0
1710411600000|2024-03-14 10:20:00|14585.94|14585.94|14587.6|14587.6|14587.6|14587.6|14585.94|14585.94|0
1710411900000|2024-03-14 10:25:00|14584.05|14584.05|14585.5|14585.5|14591.35|14591.35|14584.05|14584.05|0
1710412200000|2024-03-14 10:30:00|14584.25|14584.25|14585.5|14585.5|14586.34|14586.34|14583.84|14583.84|0
1710412500000|2024-03-14 10:35:00|14585.91|14585.91|14590.91|14590.91|14593.41|14593.41|14585.91|14585.91|0
1710412800000|2024-03-14 10:40:00|14592.16|14592.16|14595.91|14595.91|14595.91|14595.91|14586.11|14586.11|0
1710413100000|2024-03-14 10:45:00|14597.14|14597.14|14591.28|14591.28|14597.14|14597.14|14591.28|14591.28|0
1710413400000|2024-03-14 10:50:00|14588.78|14588.78|14571.28|14571.28|14588.78|14588.78|14571.28|14571.28|0
1710413700000|2024-03-14 10:55:00|14573.78|14573.78|14581.92|14581.92|14584.62|14584.62|14573.78|14573.78|0
1710414000000|2024-03-14 11:00:00|14582.74|14582.74|14588.59|14588.59|14589.84|14589.84|14582.54|14582.54|0
1710414300000|2024-03-14 11:05:00|14592.14|14592.14|14583.79|14583.79|14592.14|14592.14|14582.54|14582.54|0
1710414600000|2024-03-14 11:10:00|14586.29|14586.29|14589.84|14589.84|14593.39|14593.39|14586.29|14586.29|0
1710414900000|2024-03-14 11:15:00|14592.34|14592.34|14593.39|14593.39|14593.39|14593.39|14586.09|14586.09|0
1710415200000|2024-03-14 11:20:00|14596.94|14596.94|14589.44|14589.44|14596.94|14596.94|14585.89|14585.89|0
1710415500000|2024-03-14 11:25:00|14592.99|14592.99|14591.94|14591.94|14592.99|14592.99|14588.19|14588.19|0
1710415800000|2024-03-14 11:30:00|14595.49|14595.49|14591.94|14591.94|14595.49|14595.49|14591.94|14591.94|0
1710416100000|2024-03-14 11:35:00|14595.49|14595.49|14595.49|14595.49|14595.49|14595.49|14595.49|14595.49|0
1710416400000|2024-03-14 11:40:00|14590.49|14590.49|14599.2|14599.2|14599.2|14599.2|14588.56|14588.56|0
1710416700000|2024-03-14 11:45:00|14606.3|14606.3|14614.22|14614.22|14614.22|14614.22|14606.3|14606.3|0
1710417000000|2024-03-14 11:50:00|14615.47|14615.47|14616.16|14616.16|14621.51|14621.51|14614.42|14614.42|0
1710417300000|2024-03-14 11:55:00|14614.91|14614.91|14614.91|14614.91|14614.91|14614.91|14614.91|14614.91|0
1710417600000|2024-03-14 12:00:00|14619.91|14619.91|14618.66|14618.66|14619.91|14619.91|14618.66|14618.66|0
1710417900000|2024-03-14 12:05:00|14613.66|14613.66|14604.05|14604.05|14613.66|14613.66|14601.55|14601.55|0
1710418200000|2024-03-14 12:10:00|14606.55|14606.55|14606.55|14606.55|14606.55|14606.55|14606.55|14606.55|0
1710418500000|2024-03-14 12:15:00|14614.05|14614.05|14614.05|14614.05|14614.05|14614.05|14614.05|14614.05|0
1710418800000|2024-03-14 12:20:00|14615.3|14615.3|14609.05|14609.05|14615.3|14615.3|14609.05|14609.05|0
1710419100000|2024-03-14 12:25:00|14612.6|14612.6|14616.51|14616.51|14617.74|14617.74|14608.15|14608.15|0
1710419400000|2024-03-14 12:30:00|14609.41|14609.41|14623.81|14623.81|14625.06|14625.06|14595.68|14595.68|0
1710419700000|2024-03-14 12:35:00|14627.36|14627.36|14627.56|14627.56|14627.56|14627.56|14620.06|14620.06|0
1710420000000|2024-03-14 12:40:00|14631.31|14631.31|14636.51|14636.51|14636.51|14636.51|14629.02|14629.02|0
1710420300000|2024-03-14 12:45:00|14635.26|14635.26|14630.13|14630.13|14635.26|14635.26|14625.47|14625.47|0
1710420600000|2024-03-14 12:50:00|14633.68|14633.68|14633.68|14633.68|14633.68|14633.68|14633.68|14633.68|0
1710420900000|2024-03-14 12:55:00|14634.93|14634.93|14648.7|14648.7|14652.25|14652.25|14634.93|14634.93|0
1710421200000|2024-03-14 13:00:00|14649.95|14649.95|14649.95|14649.95|14653.49|14653.49|14646.4|14646.4|0
1710421500000|2024-03-14 13:05:00|14653.49|14653.49|14633.7|14633.7|14653.49|14653.49|14633.7|14633.7|0
1710421800000|2024-03-14 13:10:00|14632.45|14632.45|14622.44|14622.44|14632.45|14632.45|14622.44|14622.44|0
1710422100000|2024-03-14 13:15:00|14613.69|14613.69|14609.95|14609.95|14613.69|14613.69|14609.95|14609.95|0
1710422400000|2024-03-14 13:20:00|14608.7|14608.7|14621.84|14621.84|14622.89|14622.89|14608.7|14608.7|0
1710422700000|2024-03-14 13:25:00|14632.49|14632.49|14649.38|14649.38|14660.03|14660.03|14632.49|14632.49|0
1710423000000|2024-03-14 13:30:00|14650.63|14650.63|14665.22|14665.22|14665.22|14665.22|14650.63|14650.63|0
1710423300000|2024-03-14 13:35:00|14667.72|14667.72|14668|14668|14672.8|14672.8|14664.17|14664.17|0
1710423600000|2024-03-14 13:40:00|14664.46|14664.46|14670.86|14670.86|14670.86|14670.86|14658.21|14658.21|0
1710423900000|2024-03-14 13:45:00|14674.41|14674.41|14668.71|14668.71|14674.41|14674.41|14661.61|14661.61|0
1710424200000|2024-03-14 13:50:00|14665.16|14665.16|14630.16|14630.16|14665.16|14665.16|14627.23|14627.23|0
1710424500000|2024-03-14 13:55:00|14633.7|14633.7|14637.02|14637.02|14637.45|14637.45|14633.7|14633.7|0
1710424800000|2024-03-14 14:00:00|14629.93|14629.93|14621.04|14621.04|14629.93|14629.93|14600.19|14600.19|0
1710425100000|2024-03-14 14:05:00|14620.63|14620.63|14616.88|14616.88|14620.63|14620.63|14616.88|14616.88|0
1710425400000|2024-03-14 14:10:00|14620.43|14620.43|14629.39|14629.39|14630.64|14630.64|14620.43|14620.43|0
1710425700000|2024-03-14 14:15:00|14630.64|14630.64|14630.43|14630.43|14633.14|14633.14|14627.52|14627.52|0
1710426000000|2024-03-14 14:20:00|14626.88|14626.88|14619.99|14619.99|14626.88|14626.88|14617.08|14617.08|0
1710426300000|2024-03-14 14:25:00|14619.09|14619.09|14619.66|14619.66|14626.38|14626.38|14619.09|14619.09|0
1710426600000|2024-03-14 14:30:00|14617.85|14617.85|14627.22|14627.22|14630.97|14630.97|14617.85|14617.85|0
1710426900000|2024-03-14 14:35:00|14625.41|14625.41|14614.44|14614.44|14625.41|14625.41|14613.19|14613.19|0
1710427200000|2024-03-14 14:40:00|14607.34|14607.34|14600.06|14600.06|14607.34|14607.34|14598.79|14598.79|0
1710427500000|2024-03-14 14:45:00|14603.61|14603.61|14582.35|14582.35|14606.11|14606.11|14582.35|14582.35|0
1710427800000|2024-03-14 14:50:00|14578.8|14578.8|14568.56|14568.56|14584.21|14584.21|14568.56|14568.56|0
1710428100000|2024-03-14 14:55:00|14568.15|14568.15|14547.81|14547.81|14568.15|14568.15|14541.95|14541.95|0
1710428400000|2024-03-14 15:00:00|14549.62|14549.62|14569.05|14569.05|14574.4|14574.4|14548.78|14548.78|0
1710428700000|2024-03-14 15:05:00|14572.6|14572.6|14575.49|14575.49|14583.85|14583.85|14571.74|14571.74|0
1710429000000|2024-03-14 15:10:00|14571.94|14571.94|14575.27|14575.27|14581.32|14581.32|14570.13|14570.13|0
1710429300000|2024-03-14 15:15:00|14577.77|14577.77|14580.78|14580.78|14584.53|14584.53|14577.77|14577.77|0
1710429600000|2024-03-14 15:20:00|14579.53|14579.53|14572.86|14572.86|14582.94|14582.94|14572.86|14572.86|0
1710429900000|2024-03-14 15:25:00|14574.11|14574.11|14591.48|14591.48|14591.48|14591.48|14574.11|14574.11|0
1710430200000|2024-03-14 15:30:00|14590.66|14590.66|14587.73|14587.73|14591.16|14591.16|14581.56|14581.56|0
1710430500000|2024-03-14 15:35:00|14588.98|14588.98|14596.96|14596.96|14605.59|14605.59|14588.98|14588.98|0
1710430800000|2024-03-14 15:40:00|14598.77|14598.77|14587.63|14587.63|14600.43|14600.43|14583.88|14583.88|0
1710431100000|2024-03-14 15:45:00|14591.18|14591.18|14600.01|14600.01|14600.01|14600.01|14591.18|14591.18|0
1710431400000|2024-03-14 15:50:00|14598.76|14598.76|14592.84|14592.84|14602.01|14602.01|14591.59|14591.59|0
1710431700000|2024-03-14 15:55:00|14595.34|14595.34|14611.05|14611.05|14611.05|14611.05|14595.34|14595.34|0
1710432000000|2024-03-14 16:00:00|14607.5|14607.5|14606.32|14606.32|14609.31|14609.31|14603.61|14603.61|0
1710432300000|2024-03-14 16:05:00|14601.32|14601.32|14599.1|14599.1|14605.56|14605.56|14599.1|14599.1|0
1710432600000|2024-03-14 16:10:00|14597.85|14597.85|14600.91|14600.91|14600.91|14600.91|14594.3|14594.3|0
1710432900000|2024-03-14 16:15:00|14601.32|14601.32|14615.63|14615.63|14615.63|14615.63|14601.32|14601.32|0
1710433200000|2024-03-14 16:20:00|14619.18|14619.18|14623.54|14623.54|14623.54|14623.54|14608.95|14608.95|0
1710433500000|2024-03-14 16:25:00|14624.45|14624.45|14627.01|14627.01|14628.81|14628.81|14618.25|14618.25|0
1710490500000|2024-03-15 08:15:00|14502.06|14502.06|14512.27|14512.27|14513.88|14513.88|14500.18|14500.18|0
1710490800000|2024-03-15 08:20:00|14518.52|14518.52|14572.93|14572.93|14572.93|14572.93|14513.52|14513.52|0
1710491100000|2024-03-15 08:25:00|14587.93|14587.93|14596.14|14596.14|14605.94|14605.94|14587.93|14587.93|0
1710491400000|2024-03-15 08:30:00|14597.37|14597.37|14591.93|14591.93|14610.7|14610.7|14589.27|14589.27|0
1710491700000|2024-03-15 08:35:00|14590.68|14590.68|14590.68|14590.68|14594.3|14594.3|14587.13|14587.13|0
1710492000000|2024-03-15 08:40:00|14589.45|14589.45|14583.22|14583.22|14589.45|14589.45|14583.22|14583.22|0
1710492300000|2024-03-15 08:45:00|14585.72|14585.72|14589.27|14589.27|14589.27|14589.27|14584.9|14584.9|0
1710492600000|2024-03-15 08:50:00|14582.17|14582.17|14578.42|14578.42|14583.42|14583.42|14577.17|14577.17|0
1710492900000|2024-03-15 08:55:00|14579.65|14579.65|14579.24|14579.24|14579.65|14579.65|14578.01|14578.01|0
1710493200000|2024-03-15 09:00:00|14586.34|14586.34|14589.25|14589.25|14597.17|14597.17|14583.63|14583.63|0
1710493500000|2024-03-15 09:05:00|14585.7|14585.7|14592.37|14592.37|14592.37|14592.37|14579.03|14579.03|0
1710493800000|2024-03-15 09:10:00|14591.12|14591.12|14575.48|14575.48|14591.94|14591.94|14575.48|14575.48|0
1710494100000|2024-03-15 09:15:00|14575.89|14575.89|14576.73|14576.73|14576.73|14576.73|14572.98|14572.98|0
1710494400000|2024-03-15 09:20:00|14575.91|14575.91|14576.04|14576.04|14579.65|14579.65|14575.91|14575.91|0
1710494700000|2024-03-15 09:25:00|14576.45|14576.45|14556.81|14556.81|14576.45|14576.45|14556.81|14556.81|0
1710495000000|2024-03-15 09:30:00|14558.06|14558.06|14564.73|14564.73|14568.48|14568.48|14558.06|14558.06|0
1710495300000|2024-03-15 09:35:00|14565.14|14565.14|14564.09|14564.09|14565.14|14565.14|14560.34|14560.34|0
1710495600000|2024-03-15 09:40:00|14560.55|14560.55|14565.34|14565.34|14565.75|14565.75|14557|14557|0
1710495900000|2024-03-15 09:45:00|14568.89|14568.89|14566.39|14566.39|14573.69|14573.69|14566.39|14566.39|0
1710496200000|2024-03-15 09:50:00|14565.98|14565.98|14570.8|14570.8|14570.8|14570.8|14563.7|14563.7|0
1710496500000|2024-03-15 09:55:00|14574.34|14574.34|14588.17|14588.17|14588.17|14588.17|14574.34|14574.34|0
1710496800000|2024-03-15 10:00:00|14586.92|14586.92|14580.13|14580.13|14587.22|14587.22|14574.42|14574.42|0
1710497100000|2024-03-15 10:05:00|14582.63|14582.63|14569.73|14569.73|14587.63|14587.63|14569.73|14569.73|0
1710497700000|2024-03-15 10:15:00|14568.5|14568.5|14533.66|14533.66|14568.5|14568.5|14528.66|14528.66|0
1710498000000|2024-03-15 10:20:00|14544.31|14544.31|14562.03|14562.03|14564.53|14564.53|14544.31|14544.31|0
1710498300000|2024-03-15 10:25:00|14565.58|14565.58|14575.83|14575.83|14575.83|14575.83|14562.03|14562.03|0
1710498600000|2024-03-15 10:30:00|14572.29|14572.29|14590.98|14590.98|14594.52|14594.52|14571.73|14571.73|0
1710498900000|2024-03-15 10:35:00|14587.43|14587.43|14588.24|14588.24|14594.52|14594.52|14586.18|14586.18|0
1710499200000|2024-03-15 10:40:00|14591.79|14591.79|14588.24|14588.24|14591.79|14591.79|14588.24|14588.24|0
1710499500000|2024-03-15 10:45:00|14588.65|14588.65|14598.73|14598.73|14598.73|14598.73|14588.65|14588.65|0
1710499800000|2024-03-15 10:50:00|14595.18|14595.18|14614.07|14614.07|14618.32|14618.32|14588.72|14588.72|0
1710500100000|2024-03-15 10:55:00|14612.82|14612.82|14619.26|14619.26|14626.56|14626.56|14610.73|14610.73|0
1710500400000|2024-03-15 11:00:00|14613.21|14613.21|14610.77|14610.77|14616.62|14616.62|14608.42|14608.42|0
1710500700000|2024-03-15 11:05:00|14613.27|14613.27|14618.3|14618.3|14625.8|14625.8|14613.27|14613.27|0
1710501000000|2024-03-15 11:10:00|14619.12|14619.12|14623.32|14623.32|14623.32|14623.32|14610.86|14610.86|0
1710501300000|2024-03-15 11:15:00|14622.41|14622.41|14628.3|14628.3|14628.71|14628.71|14622.41|14622.41|0
1710501600000|2024-03-15 11:20:00|14630.8|14630.8|14626.23|14626.23|14630.8|14630.8|14626.23|14626.23|0
1710501900000|2024-03-15 11:25:00|14627.05|14627.05|14619.82|14619.82|14627.05|14627.05|14619.62|14619.62|0
1710502200000|2024-03-15 11:30:00|14616.27|14616.27|14615.36|14615.36|14616.27|14616.27|14615.36|14615.36|0
1710502800000|2024-03-15 11:40:00|14616.61|14616.61|14605|14605|14616.61|14616.61|14605|14605|0
1710503100000|2024-03-15 11:45:00|14604.59|14604.59|14596.04|14596.04|14604.59|14604.59|14596.04|14596.04|0
1710503400000|2024-03-15 11:50:00|14595.63|14595.63|14600.22|14600.22|14600.63|14600.63|14595.63|14595.63|0
1710503700000|2024-03-15 11:55:00|14601.47|14601.47|14586.03|14586.03|14601.47|14601.47|14586.03|14586.03|0
1710504000000|2024-03-15 12:00:00|14582.49|14582.49|14588.33|14588.33|14590.83|14590.83|14581.24|14581.24|0
1710504300000|2024-03-15 12:05:00|14587.51|14587.51|14563.67|14563.67|14587.92|14587.92|14563.67|14563.67|0
1710504600000|2024-03-15 12:10:00|14562.85|14562.85|14566.18|14566.18|14566.6|14566.6|14562.85|14562.85|0
1710504900000|2024-03-15 12:15:00|14569.73|14569.73|14573.28|14573.28|14573.28|14573.28|14569.73|14569.73|0
1710505200000|2024-03-15 12:20:00|14573.69|14573.69|14576.39|14576.39|14581.19|14581.19|14573.69|14573.69|0
1710505500000|2024-03-15 12:25:00|14577.3|14577.3|14573.75|14573.75|14577.3|14577.3|14573.75|14573.75|0
1710505800000|2024-03-15 12:30:00|14565.4|14565.4|14594.39|14594.39|14594.39|14594.39|14558.3|14558.3|0
1710506100000|2024-03-15 12:35:00|14597.94|14597.94|14589.19|14589.19|14602.94|14602.94|14589.19|14589.19|0
1710506400000|2024-03-15 12:40:00|14585.64|14585.64|14580.64|14580.64|14585.64|14585.64|14580.23|14580.23|0
1710506700000|2024-03-15 12:45:00|14577.1|14577.1|14580.84|14580.84|14583.34|14583.34|14577.1|14577.1|0
1710507000000|2024-03-15 12:50:00|14583.34|14583.34|14583.34|14583.34|14584.25|14584.25|14583.34|14583.34|0
1710507300000|2024-03-15 12:55:00|14583.75|14583.75|14581.46|14581.46|14585|14585|14581.46|14581.46|0
1710507600000|2024-03-15 13:00:00|14577.71|14577.71|14575.41|14575.41|14578.96|14578.96|14575.21|14575.21|0
1710507900000|2024-03-15 13:05:00|14576.66|14576.66|14577.89|14577.89|14577.89|14577.89|14576.66|14576.66|0
1710508200000|2024-03-15 13:10:00|14574.34|14574.34|14574.34|14574.34|14574.34|14574.34|14574.34|14574.34|0
1710508500000|2024-03-15 13:15:00|14573.93|14573.93|14571.43|14571.43|14573.93|14573.93|14570.18|14570.18|0
1710508800000|2024-03-15 13:20:00|14568.93|14568.93|14563.72|14563.72|14568.93|14568.93|14563.72|14563.72|0
1710509100000|2024-03-15 13:25:00|14562.9|14562.9|14558.72|14558.72|14562.9|14562.9|14554.7|14554.7|0
1710509400000|2024-03-15 13:30:00|14555.18|14555.18|14565.42|14565.42|14567.27|14567.27|14552.47|14552.47|0
1710509700000|2024-03-15 13:35:00|14566.67|14566.67|14558.91|14558.91|14568.76|14568.76|14558.5|14558.5|0
1710510000000|2024-03-15 13:40:00|14555.36|14555.36|14544.72|14544.72|14557.02|14557.02|14544.72|14544.72|0
1710510300000|2024-03-15 13:45:00|14543.47|14543.47|14562.67|14562.67|14562.67|14562.67|14542.22|14542.22|0
1710510600000|2024-03-15 13:50:00|14566.22|14566.22|14564.33|14564.33|14566.63|14566.63|14561.76|14561.76|0
1710510900000|2024-03-15 13:55:00|14563.92|14563.92|14577.83|14577.83|14585.17|14585.17|14563.92|14563.92|0
1710511200000|2024-03-15 14:00:00|14574.28|14574.28|14584.96|14584.96|14586.23|14586.23|14574.28|14574.28|0
1710511500000|2024-03-15 14:05:00|14581.41|14581.41|14576.64|14576.64|14581.41|14581.41|14573.09|14573.09|0
1710511800000|2024-03-15 14:10:00|14577.55|14577.55|14588.1|14588.1|14589|14589|14577.55|14577.55|0
1710512100000|2024-03-15 14:15:00|14587.19|14587.19|14589.65|14589.65|14590.96|14590.96|14585.14|14585.14|0
1710512400000|2024-03-15 14:20:00|14588.41|14588.41|14597.37|14597.37|14597.37|14597.37|14586.1|14586.1|0
1710512700000|2024-03-15 14:25:00|14598.19|14598.19|14605.88|14605.88|14605.88|14605.88|14598.19|14598.19|0
1710513000000|2024-03-15 14:30:00|14603.38|14603.38|14596.69|14596.69|14603.78|14603.78|14596.29|14596.29|0
1710513300000|2024-03-15 14:35:00|14600.24|14600.24|14621.28|14621.28|14621.28|14621.28|14600.24|14600.24|0
1710513600000|2024-03-15 14:40:00|14623.78|14623.78|14628.23|14628.23|14628.23|14628.23|14616.28|14616.28|0
1710513900000|2024-03-15 14:45:00|14630.73|14630.73|14641.38|14641.38|14641.38|14641.38|14625.73|14625.73|0
1710514200000|2024-03-15 14:50:00|14641.79|14641.79|14649.1|14649.1|14650.55|14650.55|14640.88|14640.88|0
1710514500000|2024-03-15 14:55:00|14652.64|14652.64|14669.18|14669.18|14669.59|14669.59|14652.64|14652.64|0
1710514800000|2024-03-15 15:00:00|14672.73|14672.73|14676.35|14676.35|14676.35|14676.35|14666.68|14666.68|0
1710515100000|2024-03-15 15:05:00|14672.8|14672.8|14676.42|14676.42|14679.06|14679.06|14670.51|14670.51|0
1710515400000|2024-03-15 15:10:00|14673.92|14673.92|14679.96|14679.96|14679.96|14679.96|14673.92|14673.92|0
1710515700000|2024-03-15 15:15:00|14683.51|14683.51|14693.18|14693.18|14693.18|14693.18|14683.51|14683.51|0
1710516000000|2024-03-15 15:20:00|14692.77|14692.77|14681.16|14681.16|14693.18|14693.18|14681.16|14681.16|0
1710516300000|2024-03-15 15:25:00|14684.71|14684.71|14682.91|14682.91|14688.11|14688.11|14682.21|14682.21|0
1710516600000|2024-03-15 15:30:00|14685.41|14685.41|14687.49|14687.49|14690.2|14690.2|14685.2|14685.2|0
1710516900000|2024-03-15 15:35:00|14689.99|14689.99|14689.78|14689.78|14689.99|14689.99|14684.99|14684.99|0
1710517200000|2024-03-15 15:40:00|14693.33|14693.33|14687.28|14687.28|14693.53|14693.53|14683.94|14683.94|0
1710517500000|2024-03-15 15:45:00|14689.09|14689.09|14695.34|14695.34|14695.34|14695.34|14689.09|14689.09|0
1710517800000|2024-03-15 15:50:00|14695.75|14695.75|14701.66|14701.66|14701.66|14701.66|14695.75|14695.75|0
1710518100000|2024-03-15 15:55:00|14704.16|14704.16|14717.3|14717.3|14717.3|14717.3|14703.75|14703.75|0
1710518400000|2024-03-15 16:00:00|14717.71|14717.71|14707.65|14707.65|14721.26|14721.26|14707.65|14707.65|0
1710518700000|2024-03-15 16:05:00|14710.15|14710.15|14706.75|14706.75|14715.15|14715.15|14706.75|14706.75|0
1710519000000|2024-03-15 16:10:00|14710.3|14710.3|14714.6|14714.6|14715.51|14715.51|14710.3|14710.3|0
1710519300000|2024-03-15 16:15:00|14712.1|14712.1|14693.56|14693.56|14715.72|14715.72|14693.56|14693.56|0
1710519600000|2024-03-15 16:20:00|14693.97|14693.97|14686.61|14686.61|14697.11|14697.11|14686.61|14686.61|0
1710519900000|2024-03-15 16:25:00|14683.06|14683.06|14673.2|14673.2|14684.87|14684.87|14673.2|14673.2|0
1710749700000|2024-03-18 08:15:00|14669.43|14669.43|14658.94|14658.94|14671.17|14671.17|14657.13|14657.13|0
1710750000000|2024-03-18 08:20:00|14658.03|14658.03|14640.06|14640.06|14659.18|14659.18|14635.28|14635.28|0
1710750300000|2024-03-18 08:25:00|14643.61|14643.61|14615.83|14615.83|14643.61|14643.61|14615.83|14615.83|0
1710750600000|2024-03-18 08:30:00|14618.33|14618.33|14592.95|14592.95|14618.74|14618.74|14592.95|14592.95|0
1710750900000|2024-03-18 08:35:00|14593.36|14593.36|14598.36|14598.36|14600.86|14600.86|14593.36|14593.36|0
1710751200000|2024-03-18 08:40:00|14603.36|14603.36|14606.27|14606.27|14608.77|14608.77|14603.36|14603.36|0
1710751500000|2024-03-18 08:45:00|14606.68|14606.68|14607.73|14607.73|14607.73|14607.73|14603.77|14603.77|0
1710751800000|2024-03-18 08:50:00|14612.73|14612.73|14647.78|14647.78|14647.78|14647.78|14612.73|14612.73|0
1710752100000|2024-03-18 08:55:00|14648.68|14648.68|14655.78|14655.78|14655.78|14655.78|14646.18|14646.18|0
1710752400000|2024-03-18 09:00:00|14659.33|14659.33|14645.95|14645.95|14660.15|14660.15|14645.13|14645.13|0
1710752700000|2024-03-18 09:05:00|14646.37|14646.37|14649.27|14649.27|14649.27|14649.27|14641.78|14641.78|0
1710753000000|2024-03-18 09:10:00|14656.77|14656.77|14673.65|14673.65|14674.06|14674.06|14656.77|14656.77|0
1710753300000|2024-03-18 09:15:00|14671.15|14671.15|14653|14653|14671.15|14671.15|14653|14653|0
1710753600000|2024-03-18 09:20:00|14650.5|14650.5|14664.15|14664.15|14664.15|14664.15|14646.19|14646.19|0
1710753900000|2024-03-18 09:25:00|14664.97|14664.97|14688.94|14688.94|14688.94|14688.94|14664.97|14664.97|0
1710754200000|2024-03-18 09:30:00|14688.53|14688.53|14690.92|14690.92|14693.2|14693.2|14686.03|14686.03|0
1710754500000|2024-03-18 09:35:00|14697.25|14697.25|14698.07|14698.07|14698.89|14698.89|14696.84|14696.84|0
1710754800000|2024-03-18 09:40:00|14697.66|14697.66|14687.66|14687.66|14697.66|14697.66|14685.57|14685.57|0
1710755100000|2024-03-18 09:45:00|14689.47|14689.47|14675.76|14675.76|14689.47|14689.47|14675.76|14675.76|0
1710755400000|2024-03-18 09:50:00|14680.76|14680.76|14677.36|14677.36|14680.76|14680.76|14676.95|14676.95|0
1710755700000|2024-03-18 09:55:00|14677.77|14677.77|14674.41|14674.41|14678.18|14678.18|14673.18|14673.18|0
1710756000000|2024-03-18 10:00:00|14676.91|14676.91|14670.86|14670.86|14678.14|14678.14|14668.77|14668.77|0
1710756300000|2024-03-18 10:05:00|14671.68|14671.68|14667.95|14667.95|14671.68|14671.68|14667.54|14667.54|0
1710756600000|2024-03-18 10:10:00|14668.36|14668.36|14681.04|14681.04|14685.18|14685.18|14668.36|14668.36|0
1710756900000|2024-03-18 10:15:00|14681.86|14681.86|14686.06|14686.06|14686.06|14686.06|14679.15|14679.15|0
1710757200000|2024-03-18 10:20:00|14684.25|14684.25|14683.43|14683.43|14684.25|14684.25|14677.61|14677.61|0
1710757500000|2024-03-18 10:25:00|14683.02|14683.02|14683.51|14683.51|14685.73|14685.73|14682.2|14682.2|0
1710757800000|2024-03-18 10:30:00|14684.34|14684.34|14680.8|14680.8|14684.34|14684.34|14680.8|14680.8|0
1710758100000|2024-03-18 10:35:00|14681.01|14681.01|14683.51|14683.51|14683.51|14683.51|14678.3|14678.3|0
1710758400000|2024-03-18 10:40:00|14683.3|14683.3|14687.89|14687.89|14688.3|14688.3|14683.3|14683.3|0
1710758700000|2024-03-18 10:45:00|14687.48|14687.48|14686.58|14686.58|14690.19|14690.19|14686.58|14686.58|0
1710759000000|2024-03-18 10:50:00|14687.4|14687.4|14697.21|14697.21|14697.21|14697.21|14687.4|14687.4|0
1710759300000|2024-03-18 10:55:00|14704.3|14704.3|14704.3|14704.3|14704.92|14704.92|14704.3|14704.3|0
1710759600000|2024-03-18 11:00:00|14706.8|14706.8|14706.11|14706.11|14706.8|14706.8|14704.3|14704.3|0
1710759900000|2024-03-18 11:05:00|14705.21|14705.21|14704.3|14704.3|14705.21|14705.21|14704.3|14704.3|0
1710760200000|2024-03-18 11:10:00|14718.5|14718.5|14709.45|14709.45|14718.7|14718.7|14709.45|14709.45|0
1710760500000|2024-03-18 11:15:00|14711.95|14711.95|14710.68|14710.68|14717.59|14717.59|14709.86|14709.86|0
1710760800000|2024-03-18 11:20:00|14717.78|14717.78|14722.33|14722.33|14726.74|14726.74|14717.78|14717.78|0
1710761100000|2024-03-18 11:25:00|14721.92|14721.92|14729.02|14729.02|14729.43|14729.43|14721.92|14721.92|0
1710761400000|2024-03-18 11:30:00|14729.43|14729.43|14737.75|14737.75|14737.75|14737.75|14729.02|14729.02|0
1710761700000|2024-03-18 11:35:00|14734.2|14734.2|14730.06|14730.06|14734.2|14734.2|14729.65|14729.65|0
1710762000000|2024-03-18 11:40:00|14730.88|14730.88|14714.41|14714.41|14731.29|14731.29|14713.59|14713.59|0
1710762300000|2024-03-18 11:45:00|14710.86|14710.86|14699.63|14699.63|14710.86|14710.86|14699.63|14699.63|0
1710762600000|2024-03-18 11:50:00|14699.22|14699.22|14700.04|14700.04|14700.04|14700.04|14699.22|14699.22|0
1710762900000|2024-03-18 11:55:00|14699.13|14699.13|14698.23|14698.23|14701.63|14701.63|14698.23|14698.23|0
1710763200000|2024-03-18 12:00:00|14691.13|14691.13|14691.13|14691.13|14691.13|14691.13|14691.13|14691.13|0
1710763500000|2024-03-18 12:05:00|14693.63|14693.63|14698.59|14698.59|14698.59|14698.59|14693.63|14693.63|0
1710763800000|2024-03-18 12:10:00|14699.5|14699.5|14700.23|14700.23|14702.04|14702.04|14699.5|14699.5|0
1710764100000|2024-03-18 12:15:00|14699.33|14699.33|14694.37|14694.37|14708.56|14708.56|14694.37|14694.37|0
1710764700000|2024-03-18 12:25:00|14690.82|14690.82|14690.82|14690.82|14694.37|14694.37|14690.82|14690.82|0
1710765000000|2024-03-18 12:30:00|14687.27|14687.27|14679.35|14679.35|14688.09|14688.09|14679.35|14679.35|0
1710765300000|2024-03-18 12:35:00|14679.56|14679.56|14682|14682|14683.31|14683.31|14679.35|14679.35|0
1710765600000|2024-03-18 12:40:00|14689.1|14689.1|14690.41|14690.41|14690.82|14690.82|14689.1|14689.1|0
1710765900000|2024-03-18 12:45:00|14682.91|14682.91|14689.14|14689.14|14691.64|14691.64|14682.91|14682.91|0
1710766200000|2024-03-18 12:50:00|14686.64|14686.64|14692.05|14692.05|14692.05|14692.05|14686.64|14686.64|0
1710766500000|2024-03-18 12:55:00|14693.86|14693.86|14693.45|14693.45|14694.27|14694.27|14690.95|14690.95|0
1710766800000|2024-03-18 13:00:00|14686.35|14686.35|14697.9|14697.9|14697.9|14697.9|14686.35|14686.35|0
1710767100000|2024-03-18 13:05:00|14695.4|14695.4|14695.81|14695.81|14695.81|14695.81|14695.4|14695.4|0
1710767400000|2024-03-18 13:10:00|14696.22|14696.22|14691.85|14691.85|14696.63|14696.63|14688.72|14688.72|0
1710767700000|2024-03-18 13:15:00|14692.26|14692.26|14688.31|14688.31|14692.26|14692.26|14688.31|14688.31|0
1710768000000|2024-03-18 13:20:00|14691.85|14691.85|14685.48|14685.48|14691.85|14691.85|14684.58|14684.58|0
1710768300000|2024-03-18 13:25:00|14684.58|14684.58|14681.03|14681.03|14684.58|14684.58|14681.03|14681.03|0
1710768600000|2024-03-18 13:30:00|14680.62|14680.62|14690.34|14690.34|14693.89|14693.89|14680.62|14680.62|0
1710768900000|2024-03-18 13:35:00|14693.89|14693.89|14687.02|14687.02|14693.89|14693.89|14687.02|14687.02|0
1710769200000|2024-03-18 13:40:00|14689.52|14689.52|14673.89|14673.89|14689.52|14689.52|14669.93|14669.93|0
1710769500000|2024-03-18 13:45:00|14671.39|14671.39|14647.33|14647.33|14672.64|14672.64|14645.67|14645.67|0
1710769800000|2024-03-18 13:50:00|14648.24|14648.24|14642.39|14642.39|14654.28|14654.28|14641.14|14641.14|0
1710770100000|2024-03-18 13:55:00|14645.94|14645.94|14641.06|14641.06|14657.83|14657.83|14641.06|14641.06|0
1710770400000|2024-03-18 14:00:00|14642.31|14642.31|14643.21|14643.21|14643.62|14643.62|14642.31|14642.31|0
1710770700000|2024-03-18 14:05:00|14625.47|14625.47|14640.28|14640.28|14640.28|14640.28|14620.47|14620.47|0
1710771000000|2024-03-18 14:10:00|14641.53|14641.53|14645.48|14645.48|14652.17|14652.17|14641.53|14641.53|0
1710771300000|2024-03-18 14:15:00|14644.23|14644.23|14645.55|14645.55|14645.55|14645.55|14639.85|14639.85|0
1710771600000|2024-03-18 14:20:00|14643.05|14643.05|14623.65|14623.65|14643.05|14643.05|14623.65|14623.65|0
1710771900000|2024-03-18 14:25:00|14622.4|14622.4|14615.79|14615.79|14629.7|14629.7|14615.79|14615.79|0
1710772200000|2024-03-18 14:30:00|14617.04|14617.04|14612.6|14612.6|14621.35|14621.35|14612.6|14612.6|0
1710772500000|2024-03-18 14:35:00|14605.5|14605.5|14605.34|14605.34|14610.99|14610.99|14600.34|14600.34|0
1710772800000|2024-03-18 14:40:00|14605.75|14605.75|14583.39|14583.39|14606.16|14606.16|14583.39|14583.39|0
1710773100000|2024-03-18 14:45:00|14585.19|14585.19|14594.45|14594.45|14595.2|14595.2|14585.19|14585.19|0
1710773400000|2024-03-18 14:50:00|14593.63|14593.63|14594.88|14594.88|14597.18|14597.18|14590.08|14590.08|0
1710773700000|2024-03-18 14:55:00|14593.63|14593.63|14594.96|14594.96|14595.37|14595.37|14593.22|14593.22|0
1710774000000|2024-03-18 15:00:00|14596.21|14596.21|14588.42|14588.42|14596.21|14596.21|14585.36|14585.36|0
1710774300000|2024-03-18 15:05:00|14587.17|14587.17|14585.35|14585.35|14587.58|14587.58|14580.49|14580.49|0
1710774600000|2024-03-18 15:10:00|14587.85|14587.85|14578.48|14578.48|14587.85|14587.85|14577.23|14577.23|0
1710774900000|2024-03-18 15:15:00|14582.03|14582.03|14577.79|14577.79|14582.03|14582.03|14575.49|14575.49|0
1710775200000|2024-03-18 15:20:00|14576.89|14576.89|14578.89|14578.89|14578.89|14578.89|14572.78|14572.78|0
1710775500000|2024-03-18 15:25:00|14582.44|14582.44|14592.04|14592.04|14592.1|14592.1|14582.44|14582.44|0
1710775800000|2024-03-18 15:30:00|14592.86|14592.86|14595.85|14595.85|14596.41|14596.41|14592.86|14592.86|0
1710776100000|2024-03-18 15:35:00|14592.3|14592.3|14588.69|14588.69|14592.3|14592.3|14585.35|14585.35|0
1710776400000|2024-03-18 15:40:00|14589.1|14589.1|14606.14|14606.14|14606.14|14606.14|14588.69|14588.69|0
1710776700000|2024-03-18 15:45:00|14607.04|14607.04|14616.29|14616.29|14617.2|14617.2|14605.79|14605.79|0
1710777000000|2024-03-18 15:50:00|14617.54|14617.54|14618.45|14618.45|14620.04|14620.04|14615.95|14615.95|0
1710777300000|2024-03-18 15:55:00|14619.35|14619.35|14627.27|14627.27|14627.27|14627.27|14619.35|14619.35|0
1710777600000|2024-03-18 16:00:00|14623.72|14623.72|14625.38|14625.38|14626.22|14626.22|14623.72|14623.72|0
1710777900000|2024-03-18 16:05:00|14623.57|14623.57|14627.96|14627.96|14632.41|14632.41|14620.86|14620.86|0
1710778200000|2024-03-18 16:10:00|14625.46|14625.46|14631.02|14631.02|14631.02|14631.02|14625.46|14625.46|0
1710778500000|2024-03-18 16:15:00|14631.43|14631.43|14619.04|14619.04|14634.48|14634.48|14619.04|14619.04|0
1710778800000|2024-03-18 16:20:00|14618.13|14618.13|14618.69|14618.69|14629.19|14629.19|14618.13|14618.13|0
1710779100000|2024-03-18 16:25:00|14617.44|14617.44|14623.9|14623.9|14624.31|14624.31|14617.44|14617.44|0
1710836100000|2024-03-19 08:15:00|14489.6|14489.6|14505.24|14505.24|14505.24|14505.24|14475.4|14475.4|0
1710836400000|2024-03-19 08:20:00|14508.99|14508.99|14513.44|14513.44|14520.54|14520.54|14508.99|14508.99|0
1710836700000|2024-03-19 08:25:00|14509.89|14509.89|14500.1|14500.1|14509.89|14509.89|14488|14488|0
1710837000000|2024-03-19 08:30:00|14507.19|14507.19|14504.7|14504.7|14508.44|14508.44|14504.7|14504.7|0
1710837300000|2024-03-19 08:35:00|14508.24|14508.24|14504.16|14504.16|14518.04|14518.04|14502.1|14502.1|0
1710837600000|2024-03-19 08:40:00|14506.66|14506.66|14517.01|14517.01|14517.01|14517.01|14506.66|14506.66|0
1710837900000|2024-03-19 08:45:00|14520.76|14520.76|14515.95|14515.95|14525.76|14525.76|14515.95|14515.95|0
1710838200000|2024-03-19 08:50:00|14515.13|14515.13|14517.22|14517.22|14520.13|14520.13|14515.13|14515.13|0
1710838500000|2024-03-19 08:55:00|14518.04|14518.04|14527.07|14527.07|14539.24|14539.24|14518.04|14518.04|0
1710838800000|2024-03-19 09:00:00|14532.07|14532.07|14531.25|14531.25|14532.07|14532.07|14531.25|14531.25|0
1710839100000|2024-03-19 09:05:00|14527.7|14527.7|14525.39|14525.39|14527.7|14527.7|14511.65|14511.65|0
1710839400000|2024-03-19 09:10:00|14528.93|14528.93|14526.21|14526.21|14529.76|14529.76|14522.66|14522.66|0
1710839700000|2024-03-19 09:15:00|14519.11|14519.11|14528.05|14528.05|14528.05|14528.05|14513.75|14513.75|0
1710840000000|2024-03-19 09:20:00|14525.55|14525.55|14532.14|14532.14|14533.04|14533.04|14525.55|14525.55|0
1710840300000|2024-03-19 09:25:00|14531.73|14531.73|14525.91|14525.91|14535.28|14535.28|14525.91|14525.91|0
1710840600000|2024-03-19 09:30:00|14527.72|14527.72|14530.63|14530.63|14530.63|14530.63|14524.17|14524.17|0
1710840900000|2024-03-19 09:35:00|14529.72|14529.72|14527.22|14527.22|14529.72|14529.72|14527.22|14527.22|0
1710841200000|2024-03-19 09:40:00|14522.23|14522.23|14523.82|14523.82|14523.82|14523.82|14521.32|14521.32|0
1710841500000|2024-03-19 09:45:00|14524.64|14524.64|14524.23|14524.23|14524.64|14524.64|14524.23|14524.23|0
1710841800000|2024-03-19 09:50:00|14525.05|14525.05|14520.99|14520.99|14536.11|14536.11|14519.19|14519.19|0
1710842100000|2024-03-19 09:55:00|14520.58|14520.58|14510.87|14510.87|14520.58|14520.58|14509.97|14509.97|0
1710842400000|2024-03-19 10:00:00|14509.62|14509.62|14505.66|14505.66|14509.62|14509.62|14498.57|14498.57|0
1710842700000|2024-03-19 10:05:00|14504.76|14504.76|14508.31|14508.31|14508.31|14508.31|14504.76|14504.76|0
1710843000000|2024-03-19 10:10:00|14501.21|14501.21|14497.46|14497.46|14501.21|14501.21|14493.71|14493.71|0
1710843300000|2024-03-19 10:15:00|14501.01|14501.01|14503.74|14503.74|14504.56|14504.56|14501.01|14501.01|0
1710843600000|2024-03-19 10:20:00|14509.99|14509.99|14507.49|14507.49|14509.99|14509.99|14507.49|14507.49|0
1710843900000|2024-03-19 10:25:00|14508.74|14508.74|14524.94|14524.94|14524.94|14524.94|14508.74|14508.74|0
1710844200000|2024-03-19 10:30:00|14521.39|14521.39|14501.51|14501.51|14521.39|14521.39|14499.01|14499.01|0
1710844500000|2024-03-19 10:35:00|14501.92|14501.92|14498.37|14498.37|14501.92|14501.92|14498.37|14498.37|0
1710844800000|2024-03-19 10:40:00|14498.78|14498.78|14486.25|14486.25|14498.78|14498.78|14486.25|14486.25|0
1710845100000|2024-03-19 10:45:00|14482.71|14482.71|14470.61|14470.61|14487.71|14487.71|14458.51|14458.51|0
1710845400000|2024-03-19 10:50:00|14471.02|14471.02|14483.11|14483.11|14490.21|14490.21|14471.02|14471.02|0
1710845700000|2024-03-19 10:55:00|14493.76|14493.76|14489.31|14489.31|14493.76|14493.76|14489.31|14489.31|0
1710846000000|2024-03-19 11:00:00|14492.85|14492.85|14479.93|14479.93|14497.85|14497.85|14479.93|14479.93|0
1710846300000|2024-03-19 11:05:00|14479.52|14479.52|14476.87|14476.87|14479.52|14479.52|14475.97|14475.97|0
1710846600000|2024-03-19 11:10:00|14473.32|14473.32|14490.02|14490.02|14490.43|14490.43|14473.32|14473.32|0
1710846900000|2024-03-19 11:15:00|14486.47|14486.47|14486.47|14486.47|14486.47|14486.47|14482.92|14482.92|0
1710847200000|2024-03-19 11:20:00|14480.42|14480.42|14481.24|14481.24|14481.24|14481.24|14480.42|14480.42|0
1710847500000|2024-03-19 11:25:00|14478.74|14478.74|14475.19|14475.19|14478.74|14478.74|14475.19|14475.19|0
1710847800000|2024-03-19 11:30:00|14472.69|14472.69|14470.41|14470.41|14472.69|14472.69|14466.23|14466.23|0
1710848100000|2024-03-19 11:35:00|14466.86|14466.86|14468.32|14468.32|14468.32|14468.32|14464.77|14464.77|0
1710848400000|2024-03-19 11:40:00|14469.57|14469.57|14469.57|14469.57|14469.57|14469.57|14469.57|14469.57|0
1710848700000|2024-03-19 11:45:00|14465.82|14465.82|14470.62|14470.62|14470.62|14470.62|14465.82|14465.82|0
1710849000000|2024-03-19 11:50:00|14471.03|14471.03|14464.98|14464.98|14471.03|14471.03|14464.98|14464.98|0
1710849300000|2024-03-19 11:55:00|14468.53|14468.53|14471.67|14471.67|14472.08|14472.08|14468.53|14468.53|0
1710849600000|2024-03-19 12:00:00|14473.48|14473.48|14480.77|14480.77|14480.77|14480.77|14473.48|14473.48|0
1710849900000|2024-03-19 12:05:00|14477.23|14477.23|14477.23|14477.23|14477.23|14477.23|14477.23|14477.23|0
1710850200000|2024-03-19 12:10:00|14477.64|14477.64|14451.03|14451.03|14477.64|14477.64|14451.03|14451.03|0
1710850500000|2024-03-19 12:15:00|14452.28|14452.28|14460.35|14460.35|14460.35|14460.35|14452.28|14452.28|0
1710850800000|2024-03-19 12:20:00|14453.25|14453.25|14440.28|14440.28|14453.25|14453.25|14438.47|14438.47|0
1710851100000|2024-03-19 12:25:00|14439.87|14439.87|14435.5|14435.5|14439.87|14439.87|14433.82|14433.82|0
1710851400000|2024-03-19 12:30:00|14440.5|14440.5|14450.98|14450.98|14451.96|14451.96|14440.5|14440.5|0
1710851700000|2024-03-19 12:35:00|14453.48|14453.48|14461.04|14461.04|14461.04|14461.04|14453.48|14453.48|0
1710852000000|2024-03-19 12:40:00|14461.86|14461.86|14466.04|14466.04|14466.04|14466.04|14461.86|14461.86|0
1710852300000|2024-03-19 12:45:00|14466.95|14466.95|14473.91|14473.91|14473.91|14473.91|14465.5|14465.5|0
1710852600000|2024-03-19 12:50:00|14474.32|14474.32|14475.91|14475.91|14475.91|14475.91|14472.36|14472.36|0
1710852900000|2024-03-19 12:55:00|14472.36|14472.36|14471.46|14471.46|14472.36|14472.36|14468.82|14468.82|0
1710853200000|2024-03-19 13:00:00|14475.01|14475.01|14478.56|14478.56|14478.56|14478.56|14475.01|14475.01|0
1710853500000|2024-03-19 13:05:00|14477.74|14477.74|14473.99|14473.99|14477.74|14477.74|14473.99|14473.99|0
1710853800000|2024-03-19 13:10:00|14475.24|14475.24|14480.23|14480.23|14480.23|14480.23|14475.24|14475.24|0
1710854100000|2024-03-19 13:15:00|14480.65|14480.65|14483.14|14483.14|14484.39|14484.39|14480.65|14480.65|0
1710854400000|2024-03-19 13:20:00|14486.69|14486.69|14483.14|14483.14|14489.19|14489.19|14483.14|14483.14|0
1710854700000|2024-03-19 13:25:00|14482.73|14482.73|14479.19|14479.19|14482.73|14482.73|14479.19|14479.19|0
1710855000000|2024-03-19 13:30:00|14475.64|14475.64|14468.62|14468.62|14479.19|14479.19|14467.37|14467.37|0
1710855300000|2024-03-19 13:35:00|14472.17|14472.17|14468.62|14468.62|14472.17|14472.17|14468.62|14468.62|0
1710855600000|2024-03-19 13:40:00|14465.07|14465.07|14455.13|14455.13|14465.07|14465.07|14450.97|14450.97|0
1710855900000|2024-03-19 13:45:00|14451.58|14451.58|14454.31|14454.31|14455.13|14455.13|14447.62|14447.62|0
1710856200000|2024-03-19 13:50:00|14455.56|14455.56|14466.4|14466.4|14466.4|14466.4|14455.56|14455.56|0
1710856500000|2024-03-19 13:55:00|14462.85|14462.85|14456.16|14456.16|14463.26|14463.26|14455.75|14455.75|0
1710856800000|2024-03-19 14:00:00|14454.91|14454.91|14473.19|14473.19|14473.19|14473.19|14454.91|14454.91|0
1710857100000|2024-03-19 14:05:00|14475|14475|14475|14475|14475|14475|14473.75|14473.75|0
1710857400000|2024-03-19 14:10:00|14477.49|14477.49|14486.99|14486.99|14486.99|14486.99|14475.61|14475.61|0
1710857700000|2024-03-19 14:15:00|14487.81|14487.81|14485.31|14485.31|14487.81|14487.81|14484.06|14484.06|0
1710858000000|2024-03-19 14:20:00|14487.81|14487.81|14482.16|14482.16|14489.88|14489.88|14479.04|14479.04|0
1710858300000|2024-03-19 14:25:00|14481.34|14481.34|14458.81|14458.81|14482.16|14482.16|14458.81|14458.81|0
1710858600000|2024-03-19 14:30:00|14460.06|14460.06|14452.14|14452.14|14460.26|14460.26|14445.04|14445.04|0
1710858900000|2024-03-19 14:35:00|14455.69|14455.69|14454.58|14454.58|14461.88|14461.88|14454.58|14454.58|0
1710859200000|2024-03-19 14:40:00|14454.17|14454.17|14455.85|14455.85|14458.97|14458.97|14454.17|14454.17|0
1710859500000|2024-03-19 14:45:00|14462.95|14462.95|14471.91|14471.91|14471.91|14471.91|14462.95|14462.95|0
1710859800000|2024-03-19 14:50:00|14468.36|14468.36|14462.72|14462.72|14468.36|14468.36|14458.76|14458.76|0
1710860100000|2024-03-19 14:55:00|14463.13|14463.13|14459.17|14459.17|14469.18|14469.18|14459.17|14459.17|0
1710860400000|2024-03-19 15:00:00|14455.62|14455.62|14459.17|14459.17|14459.17|14459.17|14454.37|14454.37|0
1710860700000|2024-03-19 15:05:00|14460.42|14460.42|14460.42|14460.42|14468.34|14468.34|14460.42|14460.42|0
1710861000000|2024-03-19 15:10:00|14456.67|14456.67|14466.68|14466.68|14466.68|14466.68|14456.67|14456.67|0
1710861300000|2024-03-19 15:15:00|14470.23|14470.23|14471.22|14471.22|14474.76|14474.76|14470.23|14470.23|0
1710861600000|2024-03-19 15:20:00|14474.76|14474.76|14475.39|14475.39|14475.39|14475.39|14471.84|14471.84|0
1710861900000|2024-03-19 15:25:00|14476.63|14476.63|14490.63|14490.63|14490.63|14490.63|14476.63|14476.63|0
1710862200000|2024-03-19 15:30:00|14494.18|14494.18|14502.3|14502.3|14503.55|14503.55|14494.18|14494.18|0
1710862500000|2024-03-19 15:35:00|14501.89|14501.89|14500.09|14500.09|14505.44|14505.44|14500.09|14500.09|0
1710862800000|2024-03-19 15:40:00|14496.54|14496.54|14493.14|14493.14|14496.89|14496.89|14489.59|14489.59|0
1710863100000|2024-03-19 15:45:00|14492.24|14492.24|14503.49|14503.49|14503.49|14503.49|14490.43|14490.43|0
1710863400000|2024-03-19 15:50:00|14499.94|14499.94|14502.23|14502.23|14503.89|14503.89|14496.4|14496.4|0
1710863700000|2024-03-19 15:55:00|14505.78|14505.78|14511.75|14511.75|14512.88|14512.88|14505.78|14505.78|0
1710864000000|2024-03-19 16:00:00|14512.65|14512.65|14510.77|14510.77|14512.65|14512.65|14506.61|14506.61|0
1710864300000|2024-03-19 16:05:00|14509.52|14509.52|14523.77|14523.77|14523.77|14523.77|14509.52|14509.52|0
1710864600000|2024-03-19 16:10:00|14527.31|14527.31|14507.29|14507.29|14527.31|14527.31|14507.29|14507.29|0
1710864900000|2024-03-19 16:15:00|14506.04|14506.04|14506.86|14506.86|14511.24|14511.24|14505.63|14505.63|0
1710865200000|2024-03-19 16:20:00|14508.11|14508.11|14507.07|14507.07|14510.41|14510.41|14499.78|14499.78|0
1710865500000|2024-03-19 16:25:00|14505.82|14505.82|14513.68|14513.68|14514.09|14514.09|14505.82|14505.82|0
1710922500000|2024-03-20 08:15:00|14408.66|14408.66|14356.58|14356.58|14408.66|14408.66|14349.09|14349.09|0
1710922800000|2024-03-20 08:20:00|14369.08|14369.08|14376.78|14376.78|14380.33|14380.33|14369.08|14369.08|0
1710923100000|2024-03-20 08:25:00|14369.68|14369.68|14363.18|14363.18|14384.68|14384.68|14361.53|14361.53|0
1710923400000|2024-03-20 08:30:00|14369.42|14369.42|14369.42|14369.42|14377.97|14377.97|14366.72|14366.72|0
1710923700000|2024-03-20 08:35:00|14362.33|14362.33|14337.69|14337.69|14362.33|14362.33|14333.94|14333.94|0
1710924000000|2024-03-20 08:40:00|14335.19|14335.19|14336|14336|14342.29|14342.29|14329.95|14329.95|0
1710924300000|2024-03-20 08:45:00|14332.45|14332.45|14324.96|14324.96|14333.7|14333.7|14322.46|14322.46|0
1710924600000|2024-03-20 08:50:00|14321.21|14321.21|14329.75|14329.75|14330.8|14330.8|14321.21|14321.21|0
1710924900000|2024-03-20 08:55:00|14336.85|14336.85|14339.7|14339.7|14344.07|14344.07|14331.81|14331.81|0
1710925200000|2024-03-20 09:00:00|14340.95|14340.95|14361.05|14361.05|14361.05|14361.05|14334.49|14334.49|0
1710925500000|2024-03-20 09:05:00|14343.56|14343.56|14329.56|14329.56|14344.81|14344.81|14318.72|14318.72|0
1710925800000|2024-03-20 09:10:00|14318.92|14318.92|14304.96|14304.96|14321.22|14321.22|14304.51|14304.51|0
1710926100000|2024-03-20 09:15:00|14312.06|14312.06|14304.94|14304.94|14314.74|14314.74|14301.39|14301.39|0
1710926400000|2024-03-20 09:20:00|14302.44|14302.44|14292.86|14292.86|14302.44|14302.44|14292.86|14292.86|0
1710926700000|2024-03-20 09:25:00|14295.36|14295.36|14316.01|14316.01|14319.55|14319.55|14295.36|14295.36|0
1710927000000|2024-03-20 09:30:00|14319.55|14319.55|14318.93|14318.93|14322.47|14322.47|14308.28|14308.28|0
1710927300000|2024-03-20 09:35:00|14315.31|14315.31|14304.85|14304.85|14315.31|14315.31|14301.1|14301.1|0
1710927600000|2024-03-20 09:40:00|14303.6|14303.6|14285.04|14285.04|14303.6|14303.6|14285.04|14285.04|0
1710927900000|2024-03-20 09:45:00|14281.49|14281.49|14290.86|14290.86|14294.41|14294.41|14278.77|14278.77|0
1710928200000|2024-03-20 09:50:00|14294.61|14294.61|14308.08|14308.08|14308.08|14308.08|14291.81|14291.81|0
1710928500000|2024-03-20 09:55:00|14310.58|14310.58|14292.78|14292.78|14310.58|14310.58|14290.14|14290.14|0
1710928800000|2024-03-20 10:00:00|14296.33|14296.33|14311.36|14311.36|14322|14322|14296.33|14296.33|0
1710929100000|2024-03-20 10:05:00|14313.85|14313.85|14331.31|14331.31|14331.31|14331.31|14312.61|14312.61|0
1710929400000|2024-03-20 10:10:00|14332.21|14332.21|14349.1|14349.1|14349.1|14349.1|14332.21|14332.21|0
1710929700000|2024-03-20 10:15:00|14352.65|14352.65|14349.4|14349.4|14352.65|14352.65|14348.35|14348.35|0
1710930000000|2024-03-20 10:20:00|14350.64|14350.64|14350.29|14350.29|14365.45|14365.45|14350.29|14350.29|0
1710930300000|2024-03-20 10:25:00|14350.7|14350.7|14342.04|14342.04|14353.52|14353.52|14334.45|14334.45|0
1710930600000|2024-03-20 10:30:00|14338.49|14338.49|14328.08|14328.08|14348.29|14348.29|14327.67|14327.67|0
1710930900000|2024-03-20 10:35:00|14324.53|14324.53|14299.53|14299.53|14324.94|14324.94|14295.78|14295.78|0
1710931200000|2024-03-20 10:40:00|14295.78|14295.78|14295.78|14295.78|14299.33|14299.33|14295.78|14295.78|0
1710931500000|2024-03-20 10:45:00|14292.23|14292.23|14267.84|14267.84|14292.23|14292.23|14267.84|14267.84|0
1710931800000|2024-03-20 10:50:00|14266.94|14266.94|14271.94|14271.94|14271.94|14271.94|14263.19|14263.19|0
1710932100000|2024-03-20 10:55:00|14275.49|14275.49|14281.74|14281.74|14281.74|14281.74|14274.65|14274.65|0
1710932400000|2024-03-20 11:00:00|14289.24|14289.24|14300.29|14300.29|14306.13|14306.13|14285.69|14285.69|0
1710932700000|2024-03-20 11:05:00|14300.7|14300.7|14309.54|14309.54|14313.29|14313.29|14300.7|14300.7|0
1710933000000|2024-03-20 11:10:00|14312.04|14312.04|14308.77|14308.77|14312.04|14312.04|14302.93|14302.93|0
1710933300000|2024-03-20 11:15:00|14312.32|14312.32|14337.76|14337.76|14337.76|14337.76|14312.32|14312.32|0
1710933600000|2024-03-20 11:20:00|14334.01|14334.01|14340.7|14340.7|14341.52|14341.52|14326.91|14326.91|0
1710933900000|2024-03-20 11:25:00|14344.44|14344.44|14350.09|14350.09|14353.84|14353.84|14338.2|14338.2|0
1710934200000|2024-03-20 11:30:00|14353.64|14353.64|14338|14338|14356.14|14356.14|14338|14338|0
1710934500000|2024-03-20 11:35:00|14341.54|14341.54|14333.14|14333.14|14341.54|14341.54|14331.55|14331.55|0
1710934800000|2024-03-20 11:40:00|14335.64|14335.64|14330.64|14330.64|14335.64|14335.64|14317.9|14317.9|0
1710935100000|2024-03-20 11:45:00|14320|14320|14329.39|14329.39|14336.49|14336.49|14318.75|14318.75|0
1710935400000|2024-03-20 11:50:00|14325.85|14325.85|14325.85|14325.85|14325.85|14325.85|14325.85|14325.85|0
1710935700000|2024-03-20 11:55:00|14322.3|14322.3|14310.19|14310.19|14322.3|14322.3|14310.19|14310.19|0
1710936000000|2024-03-20 12:00:00|14309.37|14309.37|14319.61|14319.61|14319.61|14319.61|14309.37|14309.37|0
1710936300000|2024-03-20 12:05:00|14316.06|14316.06|14296.52|14296.52|14316.06|14316.06|14294.37|14294.37|0
1710936600000|2024-03-20 12:10:00|14296.11|14296.11|14298.85|14298.85|14299.66|14299.66|14296.11|14296.11|0
1710936900000|2024-03-20 12:15:00|14299.27|14299.27|14298.48|14298.48|14302.88|14302.88|14292.24|14292.24|0
1710937200000|2024-03-20 12:20:00|14305.58|14305.58|14305.58|14305.58|14305.58|14305.58|14305.58|14305.58|0
1710937500000|2024-03-20 12:25:00|14302.03|14302.03|14300.98|14300.98|14307.03|14307.03|14300.98|14300.98|0
1710937800000|2024-03-20 12:30:00|14307.23|14307.23|14302.84|14302.84|14312.44|14312.44|14302.84|14302.84|0
1710938100000|2024-03-20 12:35:00|14305.34|14305.34|14310.27|14310.27|14315.21|14315.21|14305.34|14305.34|0
1710938400000|2024-03-20 12:40:00|14310.68|14310.68|14311.73|14311.73|14311.73|14311.73|14308.18|14308.18|0
1710938700000|2024-03-20 12:45:00|14308.18|14308.18|14316.77|14316.77|14317.61|14317.61|14308.18|14308.18|0
1710939000000|2024-03-20 12:50:00|14314.27|14314.27|14330.33|14330.33|14330.33|14330.33|14311.78|14311.78|0
1710939300000|2024-03-20 12:55:00|14327.83|14327.83|14328.67|14328.67|14328.67|14328.67|14327.42|14327.42|0
1710939600000|2024-03-20 13:00:00|14332.22|14332.22|14342.86|14342.86|14342.86|14342.86|14332.22|14332.22|0
1710939900000|2024-03-20 13:05:00|14339.31|14339.31|14359.76|14359.76|14365.8|14365.8|14332.22|14332.22|0
1710940200000|2024-03-20 13:10:00|14366.85|14366.85|14357.85|14357.85|14366.85|14366.85|14356.21|14356.21|0
1710940500000|2024-03-20 13:15:00|14352.85|14352.85|14353.05|14353.05|14354.3|14354.3|14349.3|14349.3|0
1710940800000|2024-03-20 13:20:00|14349.5|14349.5|14376.64|14376.64|14376.64|14376.64|14349.5|14349.5|0
1710941100000|2024-03-20 13:25:00|14387.29|14387.29|14387.24|14387.24|14394.75|14394.75|14376.59|14376.59|0
1710941400000|2024-03-20 13:30:00|14390.79|14390.79|14390.91|14390.91|14405.11|14405.11|14388.41|14388.41|0
1710941700000|2024-03-20 13:35:00|14392.16|14392.16|14405.9|14405.9|14405.9|14405.9|14381.52|14381.52|0
1710942000000|2024-03-20 13:40:00|14403.4|14403.4|14420.29|14420.29|14420.29|14420.29|14403.4|14403.4|0
1710942300000|2024-03-20 13:45:00|14426.54|14426.54|14418.16|14418.16|14433.87|14433.87|14415.53|14415.53|0
1710942600000|2024-03-20 13:50:00|14417.75|14417.75|14437.5|14437.5|14437.5|14437.5|14417.75|14417.75|0
1710942900000|2024-03-20 13:55:00|14440|14440|14461.29|14461.29|14464.83|14464.83|14440|14440|0
1710943200000|2024-03-20 14:00:00|14468.38|14468.38|14477.38|14477.38|14478.63|14478.63|14464.43|14464.43|0
1710943500000|2024-03-20 14:05:00|14473.83|14473.83|14477.38|14477.38|14480.93|14480.93|14473.83|14473.83|0
1710943800000|2024-03-20 14:10:00|14480.93|14480.93|14467.98|14467.98|14480.93|14480.93|14457.34|14457.34|0
1710944100000|2024-03-20 14:15:00|14464.23|14464.23|14461.1|14461.1|14466.94|14466.94|14459.85|14459.85|0
1710944400000|2024-03-20 14:20:00|14464.64|14464.64|14463.74|14463.74|14474.24|14474.24|14461.1|14461.1|0
1710944700000|2024-03-20 14:25:00|14462.92|14462.92|14466.27|14466.27|14466.47|14466.47|14461.06|14461.06|0
1710945000000|2024-03-20 14:30:00|14467.09|14467.09|14471.83|14471.83|14479.13|14479.13|14465.86|14465.86|0
1710945300000|2024-03-20 14:35:00|14468.29|14468.29|14462.4|14462.4|14468.29|14468.29|14459.9|14459.9|0
1710945600000|2024-03-20 14:40:00|14461.15|14461.15|14459.69|14459.69|14461.15|14461.15|14457.6|14457.6|0
1710945900000|2024-03-20 14:45:00|14463.44|14463.44|14461.56|14461.56|14471.16|14471.16|14461.56|14461.56|0
1710946200000|2024-03-20 14:50:00|14458.01|14458.01|14466.92|14466.92|14466.92|14466.92|14448.27|14448.27|0
1710946500000|2024-03-20 14:55:00|14465.67|14465.67|14463.23|14463.23|14465.67|14465.67|14458.57|14458.57|0
1710946800000|2024-03-20 15:00:00|14461.42|14461.42|14455.58|14455.58|14461.42|14461.42|14452.03|14452.03|0
1710947100000|2024-03-20 15:05:00|14455.17|14455.17|14462.07|14462.07|14467.06|14467.06|14453.92|14453.92|0
1710947400000|2024-03-20 15:10:00|14459.57|14459.57|14465.97|14465.97|14466.38|14466.38|14457.07|14457.07|0
1710947700000|2024-03-20 15:15:00|14462.42|14462.42|14463.67|14463.67|14463.67|14463.67|14462.42|14462.42|0
1710948000000|2024-03-20 15:20:00|14461.17|14461.17|14435.58|14435.58|14461.17|14461.17|14435.58|14435.58|0
1710948300000|2024-03-20 15:25:00|14433.08|14433.08|14443.01|14443.01|14445.51|14445.51|14433.08|14433.08|0
1710948600000|2024-03-20 15:30:00|14439.46|14439.46|14430.75|14430.75|14440.71|14440.71|14430.75|14430.75|0
1710948900000|2024-03-20 15:35:00|14434.3|14434.3|14423.05|14423.05|14434.3|14434.3|14423.05|14423.05|0
1710949200000|2024-03-20 15:40:00|14424.3|14424.3|14445.55|14445.55|14445.55|14445.55|14424.3|14424.3|0
1710949500000|2024-03-20 15:45:00|14446.8|14446.8|14434.36|14434.36|14446.8|14446.8|14433.46|14433.46|0
1710949800000|2024-03-20 15:50:00|14432.55|14432.55|14419|14419|14437.21|14437.21|14419|14419|0
1710950100000|2024-03-20 15:55:00|14416.5|14416.5|14426.7|14426.7|14427.95|14427.95|14416.5|14416.5|0
1710950400000|2024-03-20 16:00:00|14427.95|14427.95|14426.28|14426.28|14428.36|14428.36|14423.57|14423.57|0
1710950700000|2024-03-20 16:05:00|14422.73|14422.73|14431.85|14431.85|14431.85|14431.85|14422.73|14422.73|0
1710951000000|2024-03-20 16:10:00|14430.04|14430.04|14438.24|14438.24|14440.39|14440.39|14430.04|14430.04|0
1710951300000|2024-03-20 16:15:00|14438.65|14438.65|14431.54|14431.54|14448.23|14448.23|14431.54|14431.54|0
1710951600000|2024-03-20 16:20:00|14432.79|14432.79|14431.56|14431.56|14432.79|14432.79|14425.51|14425.51|0
1710951900000|2024-03-20 16:25:00|14430.31|14430.31|14430.24|14430.24|14436.7|14436.7|14422.24|14422.24|0
1711008900000|2024-03-21 08:15:00|14538.12|14538.12|14511.06|14511.06|14538.12|14538.12|14511.06|14511.06|0
1711009200000|2024-03-21 08:20:00|14533.56|14533.56|14564.84|14564.84|14568.39|14568.39|14528.56|14528.56|0
1711009500000|2024-03-21 08:25:00|14566.08|14566.08|14603.77|14603.77|14614.41|14614.41|14566.08|14566.08|0
1711009800000|2024-03-21 08:30:00|14613.76|14613.76|14615.05|14615.05|14615.05|14615.05|14596.06|14596.06|0
1711010100000|2024-03-21 08:35:00|14618.6|14618.6|14639.24|14639.24|14655.09|14655.09|14618.6|14618.6|0
1711010400000|2024-03-21 08:40:00|14646.34|14646.34|14643.64|14643.64|14656.98|14656.98|14637.59|14637.59|0
1711010700000|2024-03-21 08:45:00|14647.19|14647.19|14655.52|14655.52|14666.56|14666.56|14647.19|14647.19|0
1711011000000|2024-03-21 08:50:00|14659.06|14659.06|14659.29|14659.29|14670.96|14670.96|14659.06|14659.06|0
1711011300000|2024-03-21 08:55:00|14659.7|14659.7|14627.61|14627.61|14668.25|14668.25|14627.61|14627.61|0
1711011600000|2024-03-21 09:00:00|14631.16|14631.16|14621.02|14621.02|14631.16|14631.16|14606.21|14606.21|0
1711011900000|2024-03-21 09:05:00|14618.52|14618.52|14636.94|14636.94|14647.15|14647.15|14613.72|14613.72|0
1711012200000|2024-03-21 09:10:00|14633.39|14633.39|14617.75|14617.75|14635.89|14635.89|14617.75|14617.75|0
1711012500000|2024-03-21 09:15:00|14621.5|14621.5|14645.08|14645.08|14645.08|14645.08|14621.5|14621.5|0
1711012800000|2024-03-21 09:20:00|14648.63|14648.63|14650.08|14650.08|14660.92|14660.92|14648.63|14648.63|0
1711013100000|2024-03-21 09:25:00|14652.58|14652.58|14634.83|14634.83|14652.58|14652.58|14634.83|14634.83|0
1711013400000|2024-03-21 09:30:00|14629.83|14629.83|14628.85|14628.85|14629.83|14629.83|14623.79|14623.79|0
1711013700000|2024-03-21 09:35:00|14628.44|14628.44|14640.12|14640.12|14640.12|14640.12|14628.03|14628.03|0
1711014000000|2024-03-21 09:40:00|14636.58|14636.58|14615.46|14615.46|14636.58|14636.58|14611.91|14611.91|0
1711014300000|2024-03-21 09:45:00|14614.23|14614.23|14622.43|14622.43|14622.43|14622.43|14603.66|14603.66|0
1711014600000|2024-03-21 09:50:00|14628.47|14628.47|14632.99|14632.99|14633.81|14633.81|14628.47|14628.47|0
1711014900000|2024-03-21 09:55:00|14633.4|14633.4|14638.2|14638.2|14640.7|14640.7|14633.4|14633.4|0
1711015200000|2024-03-21 10:00:00|14641.95|14641.95|14637.15|14637.15|14641.95|14641.95|14636.95|14636.95|0
1711015500000|2024-03-21 10:05:00|14633.6|14633.6|14635.76|14635.76|14637.01|14637.01|14623.66|14623.66|0
1711015800000|2024-03-21 10:10:00|14636.58|14636.58|14636.58|14636.58|14636.58|14636.58|14636.58|14636.58|0
1711016100000|2024-03-21 10:15:00|14639.08|14639.08|14639.08|14639.08|14639.08|14639.08|14639.08|14639.08|0
1711016400000|2024-03-21 10:20:00|14637.83|14637.83|14627.27|14627.27|14638.52|14638.52|14627.27|14627.27|0
1711016700000|2024-03-21 10:25:00|14633.52|14633.52|14625.17|14625.17|14633.52|14633.52|14625.17|14625.17|0
1711017000000|2024-03-21 10:30:00|14628.72|14628.72|14632.47|14632.47|14632.47|14632.47|14628.72|14628.72|0
1711017300000|2024-03-21 10:35:00|14636.02|14636.02|14639.64|14639.64|14639.64|14639.64|14636.02|14636.02|0
1711017600000|2024-03-21 10:40:00|14634.64|14634.64|14630.04|14630.04|14637.14|14637.14|14630.04|14630.04|0
1711017900000|2024-03-21 10:45:00|14629.22|14629.22|14615.3|14615.3|14631.7|14631.7|14609.05|14609.05|0
1711018200000|2024-03-21 10:50:00|14614.48|14614.48|14614.71|14614.71|14618.03|14618.03|14614.48|14614.48|0
1711018500000|2024-03-21 10:55:00|14615.12|14615.12|14595.68|14595.68|14615.12|14615.12|14595.68|14595.68|0
1711018800000|2024-03-21 11:00:00|14588.58|14588.58|14581.69|14581.69|14588.58|14588.58|14581.69|14581.69|0
1711019100000|2024-03-21 11:05:00|14582.94|14582.94|14591.29|14591.29|14591.29|14591.29|14582.94|14582.94|0
1711019400000|2024-03-21 11:10:00|14594.84|14594.84|14600.68|14600.68|14606.93|14606.93|14594.84|14594.84|0
1711019700000|2024-03-21 11:15:00|14593.59|14593.59|14595.74|14595.74|14595.74|14595.74|14592.34|14592.34|0
1711020000000|2024-03-21 11:20:00|14593.24|14593.24|14587.8|14587.8|14593.24|14593.24|14587.8|14587.8|0
1711020300000|2024-03-21 11:25:00|14588.63|14588.63|14615.06|14615.06|14617.56|14617.56|14588.22|14588.22|0
1711020600000|2024-03-21 11:30:00|14608.81|14608.81|14617.56|14617.56|14617.56|14617.56|14607.5|14607.5|0
1711020900000|2024-03-21 11:35:00|14617.97|14617.97|14634.66|14634.66|14634.86|14634.86|14617.97|14617.97|0
1711021200000|2024-03-21 11:40:00|14638.21|14638.21|14648.98|14648.98|14652.94|14652.94|14638.21|14638.21|0
1711021500000|2024-03-21 11:45:00|14648.07|14648.07|14655.17|14655.17|14655.17|14655.17|14645.57|14645.57|0
1711021800000|2024-03-21 11:50:00|14653.92|14653.92|14666.52|14666.52|14666.52|14666.52|14653.92|14653.92|0
1711022100000|2024-03-21 11:55:00|14662.97|14662.97|14671.93|14671.93|14671.93|14671.93|14661.72|14661.72|0
1711022400000|2024-03-21 12:00:00|14664.83|14664.83|14681.37|14681.37|14683.17|14683.17|14664.83|14664.83|0
1711022700000|2024-03-21 12:05:00|14683.87|14683.87|14684.06|14684.06|14693.85|14693.85|14678.21|14678.21|0
1711023000000|2024-03-21 12:10:00|14687.67|14687.67|14701.63|14701.63|14703.72|14703.72|14687.67|14687.67|0
1711023300000|2024-03-21 12:15:00|14700.38|14700.38|14699.13|14699.13|14700.38|14700.38|14695.38|14695.38|0
1711023600000|2024-03-21 12:20:00|14695.59|14695.59|14693.29|14693.29|14695.59|14695.59|14690.79|14690.79|0
1711023900000|2024-03-21 12:25:00|14700.38|14700.38|14686.68|14686.68|14700.38|14700.38|14686.68|14686.68|0
1711024200000|2024-03-21 12:30:00|14686.27|14686.27|14707.09|14707.09|14707.09|14707.09|14686.27|14686.27|0
1711024500000|2024-03-21 12:35:00|14704.59|14704.59|14709.59|14709.59|14709.59|14709.59|14703.55|14703.55|0
1711024800000|2024-03-21 12:40:00|14704.59|14704.59|14692.5|14692.5|14704.59|14704.59|14692.5|14692.5|0
1711025100000|2024-03-21 12:45:00|14692.91|14692.91|14692.91|14692.91|14692.91|14692.91|14692.91|14692.91|0
1711025400000|2024-03-21 12:50:00|14692.5|14692.5|14698.55|14698.55|14702.1|14702.1|14692.5|14692.5|0
1711025700000|2024-03-21 12:55:00|14695|14695|14691.45|14691.45|14695|14695|14691.45|14691.45|0
1711026000000|2024-03-21 13:00:00|14693.26|14693.26|14702.71|14702.71|14702.71|14702.71|14693.26|14693.26|0
1711026300000|2024-03-21 13:05:00|14700.21|14700.21|14684.37|14684.37|14700.21|14700.21|14684.37|14684.37|0
1711026600000|2024-03-21 13:10:00|14683.12|14683.12|14683.94|14683.94|14683.94|14683.94|14679.37|14679.37|0
1711026900000|2024-03-21 13:15:00|14687.49|14687.49|14700.34|14700.34|14700.34|14700.34|14687.49|14687.49|0
1711027200000|2024-03-21 13:20:00|14699.93|14699.93|14702.84|14702.84|14715.34|14715.34|14699.93|14699.93|0
1711027500000|2024-03-21 13:25:00|14706.39|14706.39|14716.39|14716.39|14719.94|14719.94|14706.39|14706.39|0
1711027800000|2024-03-21 13:30:00|14727.04|14727.04|14749.05|14749.05|14749.05|14749.05|14726.81|14726.81|0
1711028100000|2024-03-21 13:35:00|14752.6|14752.6|14755.1|14755.1|14762.6|14762.6|14751.55|14751.55|0
1711028400000|2024-03-21 13:40:00|14758.65|14758.65|14747.8|14747.8|14764.48|14764.48|14747.8|14747.8|0
1711028700000|2024-03-21 13:45:00|14740.7|14740.7|14731.3|14731.3|14753.21|14753.21|14731.3|14731.3|0
1711029000000|2024-03-21 13:50:00|14730.48|14730.48|14741.3|14741.3|14747.35|14747.35|14730.48|14730.48|0
1711029300000|2024-03-21 13:55:00|14742.2|14742.2|14743.25|14743.25|14750.75|14750.75|14742.2|14742.2|0
1711029600000|2024-03-21 14:00:00|14740.75|14740.75|14732.42|14732.42|14743.25|14743.25|14731.16|14731.16|0
1711029900000|2024-03-21 14:05:00|14735.97|14735.97|14703.2|14703.2|14735.97|14735.97|14696.11|14696.11|0
1711030200000|2024-03-21 14:10:00|14700.7|14700.7|14704.43|14704.43|14704.43|14704.43|14696.53|14696.53|0
1711030500000|2024-03-21 14:15:00|14706.93|14706.93|14728.28|14728.28|14728.28|14728.28|14706.93|14706.93|0
1711030800000|2024-03-21 14:20:00|14733.28|14733.28|14725.78|14725.78|14736.19|14736.19|14722.23|14722.23|0
1711031100000|2024-03-21 14:25:00|14730.78|14730.78|14718.22|14718.22|14731.19|14731.19|14710.95|14710.95|0
1711031400000|2024-03-21 14:30:00|14715.73|14715.73|14728.87|14728.87|14732.42|14732.42|14710.73|14710.73|0
1711031700000|2024-03-21 14:35:00|14732.42|14732.42|14723.86|14723.86|14742.02|14742.02|14723.86|14723.86|0
1711032000000|2024-03-21 14:40:00|14720.31|14720.31|14739.29|14739.29|14740.2|14740.2|14720.31|14720.31|0
1711032300000|2024-03-21 14:45:00|14735.74|14735.74|14757.73|14757.73|14765.22|14765.22|14735.74|14735.74|0
1711032600000|2024-03-21 14:50:00|14752.73|14752.73|14766.91|14766.91|14767.32|14767.32|14749.18|14749.18|0
1711032900000|2024-03-21 14:55:00|14771.91|14771.91|14764.55|14764.55|14775.46|14775.46|14762.95|14762.95|0
1711033200000|2024-03-21 15:00:00|14768.1|14768.1|14763.81|14763.81|14779.14|14779.14|14759.36|14759.36|0
1711033500000|2024-03-21 15:05:00|14760.26|14760.26|14784.52|14784.52|14788.07|14788.07|14760.26|14760.26|0
1711033800000|2024-03-21 15:10:00|14782.02|14782.02|14786.06|14786.06|14786.06|14786.06|14779.52|14779.52|0
1711034100000|2024-03-21 15:15:00|14782.52|14782.52|14778.16|14778.16|14786.06|14786.06|14774.61|14774.61|0
1711034400000|2024-03-21 15:20:00|14779.06|14779.06|14780.52|14780.52|14784.48|14784.48|14776.56|14776.56|0
1711034700000|2024-03-21 15:25:00|14785.52|14785.52|14779.24|14779.24|14793.84|14793.84|14779.24|14779.24|0
1711035000000|2024-03-21 15:30:00|14780.15|14780.15|14799.93|14799.93|14799.93|14799.93|14780.15|14780.15|0
1711035300000|2024-03-21 15:35:00|14803.48|14803.48|14799.11|14799.11|14805.98|14805.98|14799.11|14799.11|0
1711035600000|2024-03-21 15:40:00|14798.7|14798.7|14814.75|14814.75|14817.25|14817.25|14798.29|14798.29|0
1711035900000|2024-03-21 15:45:00|14814.34|14814.34|14820.39|14820.39|14823.94|14823.94|14814.34|14814.34|0
1711036200000|2024-03-21 15:50:00|14823.94|14823.94|14802.25|14802.25|14823.94|14823.94|14799.75|14799.75|0
1711036500000|2024-03-21 15:55:00|14798.7|14798.7|14810.8|14810.8|14816.84|14816.84|14798.7|14798.7|0
1711036800000|2024-03-21 16:00:00|14808.3|14808.3|14807.75|14807.75|14808.65|14808.65|14802.39|14802.39|0
1711037100000|2024-03-21 16:05:00|14804.2|14804.2|14806.25|14806.25|14806.25|14806.25|14802.71|14802.71|0
1711037400000|2024-03-21 16:10:00|14808.75|14808.75|14835.9|14835.9|14838.4|14838.4|14808.75|14808.75|0
1711037700000|2024-03-21 16:15:00|14836.31|14836.31|14836.25|14836.25|14836.31|14836.31|14826.8|14826.8|0
1711038000000|2024-03-21 16:20:00|14839.8|14839.8|14846.6|14846.6|14851.53|14851.53|14838.89|14838.89|0
1711038300000|2024-03-21 16:25:00|14846.19|14846.19|14841.67|14841.67|14849.74|14849.74|14832.76|14832.76|0
1711095300000|2024-03-22 08:15:00|14867.12|14867.12|14848.06|14848.06|14867.12|14867.12|14848.06|14848.06|0
1711095600000|2024-03-22 08:20:00|14862.25|14862.25|14843.1|14843.1|14862.25|14862.25|14843.1|14843.1|0
1711095900000|2024-03-22 08:25:00|14839.55|14839.55|14832.73|14832.73|14841.19|14841.19|14832.73|14832.73|0
1711096200000|2024-03-22 08:30:00|14839.83|14839.83|14835.46|14835.46|14859.42|14859.42|14835.46|14835.46|0
1711096500000|2024-03-22 08:35:00|14837.96|14837.96|14846.29|14846.29|14846.29|14846.29|14837.96|14837.96|0
1711096800000|2024-03-22 08:40:00|14849.84|14849.84|14836.92|14836.92|14850.25|14850.25|14836.92|14836.92|0
1711097100000|2024-03-22 08:45:00|14840.47|14840.47|14838.15|14838.15|14841.7|14841.7|14834.6|14834.6|0
1711097400000|2024-03-22 08:50:00|14841.7|14841.7|14831.68|14831.68|14847.75|14847.75|14831.68|14831.68|0
1711097700000|2024-03-22 08:55:00|14835.23|14835.23|14844.83|14844.83|14844.83|14844.83|14835.23|14835.23|0
1711098000000|2024-03-22 09:00:00|14842.33|14842.33|14847.69|14847.69|14856.78|14856.78|14842.33|14842.33|0
1711098300000|2024-03-22 09:05:00|14844.97|14844.97|14867.98|14867.98|14868.8|14868.8|14844.97|14844.97|0
1711098600000|2024-03-22 09:10:00|14864.43|14864.43|14880.07|14880.07|14880.07|14880.07|14864.43|14864.43|0
1711098900000|2024-03-22 09:15:00|14877.57|14877.57|14861.29|14861.29|14881.94|14881.94|14861.29|14861.29|0
1711099200000|2024-03-22 09:20:00|14860.88|14860.88|14874.03|14874.03|14880.07|14880.07|14860.88|14860.88|0
1711099500000|2024-03-22 09:25:00|14870.48|14870.48|14871.94|14871.94|14871.94|14871.94|14862.34|14862.34|0
1711099800000|2024-03-22 09:30:00|14876.94|14876.94|14883.95|14883.95|14889.03|14889.03|14876.94|14876.94|0
1711100100000|2024-03-22 09:35:00|14876.45|14876.45|14865.95|14865.95|14876.45|14876.45|14858.85|14858.85|0
1711100400000|2024-03-22 09:40:00|14862.4|14862.4|14858.44|14858.44|14862.4|14862.4|14858.44|14858.44|0
1711100700000|2024-03-22 09:45:00|14854.9|14854.9|14838.89|14838.89|14854.9|14854.9|14835.34|14835.34|0
1711101000000|2024-03-22 09:50:00|14835.27|14835.27|14840.76|14840.76|14842.35|14842.35|14835.27|14835.27|0
1711101300000|2024-03-22 09:55:00|14844.31|14844.31|14834.13|14834.13|14846.81|14846.81|14833.08|14833.08|0
1711101600000|2024-03-22 10:00:00|14831.63|14831.63|14852.13|14852.13|14852.13|14852.13|14825.58|14825.58|0
1711101900000|2024-03-22 10:05:00|14854.62|14854.62|14860.13|14860.13|14860.13|14860.13|14854.62|14854.62|0
1711102200000|2024-03-22 10:10:00|14862.63|14862.63|14878.59|14878.59|14880.48|14880.48|14862.63|14862.63|0
1711102500000|2024-03-22 10:15:00|14873.59|14873.59|14873.59|14873.59|14873.59|14873.59|14870.04|14870.04|0
1711102800000|2024-03-22 10:20:00|14877.14|14877.14|14868.59|14868.59|14877.14|14877.14|14868.59|14868.59|0
1711103100000|2024-03-22 10:25:00|14867.36|14867.36|14853.17|14853.17|14867.77|14867.77|14853.17|14853.17|0
1711103400000|2024-03-22 10:30:00|14845.68|14845.68|14853.4|14853.4|14853.4|14853.4|14833.41|14833.41|0
1711103700000|2024-03-22 10:35:00|14849.85|14849.85|14837.55|14837.55|14849.85|14849.85|14835.05|14835.05|0
1711104000000|2024-03-22 10:40:00|14826.9|14826.9|14813.35|14813.35|14826.9|14826.9|14813.35|14813.35|0
1711104300000|2024-03-22 10:45:00|14815.85|14815.85|14827.89|14827.89|14828.71|14828.71|14815.85|14815.85|0
1711104600000|2024-03-22 10:50:00|14820.79|14820.79|14828.94|14828.94|14831.44|14831.44|14820.79|14820.79|0
1711104900000|2024-03-22 10:55:00|14826.44|14826.44|14816.84|14816.84|14826.44|14826.44|14816.84|14816.84|0
1711105200000|2024-03-22 11:00:00|14820.39|14820.39|14823.94|14823.94|14828.94|14828.94|14820.39|14820.39|0
1711105500000|2024-03-22 11:05:00|14823.53|14823.53|14811.65|14811.65|14823.53|14823.53|14811.65|14811.65|0
1711105800000|2024-03-22 11:10:00|14809.15|14809.15|14814.16|14814.16|14814.16|14814.16|14807.06|14807.06|0
1711106100000|2024-03-22 11:15:00|14813.34|14813.34|14801.24|14801.24|14813.34|14813.34|14801.24|14801.24|0
1711106400000|2024-03-22 11:20:00|14802.06|14802.06|14803.87|14803.87|14803.87|14803.87|14802.06|14802.06|0
1711106700000|2024-03-22 11:25:00|14803.05|14803.05|14795.51|14795.51|14803.05|14803.05|14795.51|14795.51|0
1711107000000|2024-03-22 11:30:00|14796.41|14796.41|14797.27|14797.27|14802.87|14802.87|14796.41|14796.41|0
1711107300000|2024-03-22 11:35:00|14796.45|14796.45|14800.4|14800.4|14803.95|14803.95|14796.45|14796.45|0
1711107600000|2024-03-22 11:40:00|14797.9|14797.9|14783.67|14783.67|14800.4|14800.4|14783.67|14783.67|0
1711107900000|2024-03-22 11:45:00|14788.67|14788.67|14784.21|14784.21|14790.26|14790.26|14784.21|14784.21|0
1711108200000|2024-03-22 11:50:00|14780.66|14780.66|14785.97|14785.97|14787.62|14787.62|14780.66|14780.66|0
1711108500000|2024-03-22 11:55:00|14785.56|14785.56|14786.38|14786.38|14786.38|14786.38|14783.89|14783.89|0
1711108800000|2024-03-22 12:00:00|14782.84|14782.84|14782.79|14782.79|14787.83|14787.83|14782.79|14782.79|0
1711109100000|2024-03-22 12:05:00|14775.69|14775.69|14779.16|14779.16|14779.16|14779.16|14772.29|14772.29|0
1711109400000|2024-03-22 12:10:00|14776.66|14776.66|14773.75|14773.75|14776.66|14776.66|14773.75|14773.75|0
1711109700000|2024-03-22 12:15:00|14776.25|14776.25|14786.69|14786.69|14788.74|14788.74|14772.29|14772.29|0
1711110000000|2024-03-22 12:20:00|14787.1|14787.1|14789.79|14789.79|14789.79|14789.79|14784.6|14784.6|0
1711110300000|2024-03-22 12:25:00|14793.34|14793.34|14794.98|14794.98|14794.98|14794.98|14793.34|14793.34|0
1711110600000|2024-03-22 12:30:00|14792.48|14792.48|14795.05|14795.05|14795.05|14795.05|14791.44|14791.44|0
1711110900000|2024-03-22 12:35:00|14787.95|14787.95|14796.65|14796.65|14796.65|14796.65|14787.05|14787.05|0
1711111200000|2024-03-22 12:40:00|14793.1|14793.1|14786.65|14786.65|14793.1|14793.1|14782.05|14782.05|0
1711111500000|2024-03-22 12:45:00|14784.15|14784.15|14782.92|14782.92|14786.24|14786.24|14781.24|14781.24|0
1711111800000|2024-03-22 12:50:00|14783.33|14783.33|14787.78|14787.78|14787.78|14787.78|14783.33|14783.33|0
1711112100000|2024-03-22 12:55:00|14790.28|14790.28|14790.28|14790.28|14790.28|14790.28|14790.28|14790.28|0
1711112400000|2024-03-22 13:00:00|14793.83|14793.83|14793.83|14793.83|14793.83|14793.83|14791.33|14791.33|0
1711112700000|2024-03-22 13:05:00|14797.38|14797.38|14797.38|14797.38|14797.38|14797.38|14797.38|14797.38|0
1711113000000|2024-03-22 13:10:00|14790.28|14790.28|14787.78|14787.78|14790.28|14790.28|14787.78|14787.78|0
1711113300000|2024-03-22 13:15:00|14790.28|14790.28|14789.38|14789.38|14790.28|14790.28|14788.47|14788.47|0
1711113600000|2024-03-22 13:20:00|14792.93|14792.93|14797.3|14797.3|14797.3|14797.3|14792.93|14792.93|0
1711113900000|2024-03-22 13:25:00|14794.8|14794.8|14797.3|14797.3|14797.3|14797.3|14794.8|14794.8|0
1711114200000|2024-03-22 13:30:00|14800.84|14800.84|14796.7|14796.7|14800.84|14800.84|14793.79|14793.79|0
1711114500000|2024-03-22 13:35:00|14794.2|14794.2|14790.24|14790.24|14794.2|14794.2|14790.24|14790.24|0
1711114800000|2024-03-22 13:40:00|14793.79|14793.79|14791.29|14791.29|14793.79|14793.79|14791.29|14791.29|0
1711115100000|2024-03-22 13:45:00|14794.84|14794.84|14788.65|14788.65|14794.84|14794.84|14788.65|14788.65|0
1711115400000|2024-03-22 13:50:00|14791.15|14791.15|14806.28|14806.28|14813.93|14813.93|14791.15|14791.15|0
1711115700000|2024-03-22 13:55:00|14802.74|14802.74|14793.14|14793.14|14802.74|14802.74|14793.14|14793.14|0
1711116000000|2024-03-22 14:00:00|14792.24|14792.24|14811.6|14811.6|14811.6|14811.6|14791.19|14791.19|0
1711116300000|2024-03-22 14:05:00|14808.05|14808.05|14801.59|14801.59|14808.05|14808.05|14799.09|14799.09|0
1711116600000|2024-03-22 14:10:00|14798.04|14798.04|14802|14802|14802|14802|14798.04|14798.04|0
1711116900000|2024-03-22 14:15:00|14797.01|14797.01|14805.29|14805.29|14805.29|14805.29|14792.14|14792.14|0
1711117200000|2024-03-22 14:20:00|14802.79|14802.79|14802.79|14802.79|14802.79|14802.79|14799.24|14799.24|0
1711117500000|2024-03-22 14:25:00|14806.34|14806.34|14814.39|14814.39|14814.39|14814.39|14798.34|14798.34|0
1711117800000|2024-03-22 14:30:00|14816.89|14816.89|14815.44|14815.44|14822.94|14822.94|14809.39|14809.39|0
1711118100000|2024-03-22 14:35:00|14817.94|14817.94|14828.98|14828.98|14828.98|14828.98|14817.94|14817.94|0
1711118400000|2024-03-22 14:40:00|14828.08|14828.08|14822.95|14822.95|14828.31|14828.31|14817.81|14817.81|0
1711118700000|2024-03-22 14:45:00|14819.4|14819.4|14805.29|14805.29|14823.77|14823.77|14799.24|14799.24|0
1711119000000|2024-03-22 14:50:00|14808.83|14808.83|14817.79|14817.79|14817.79|14817.79|14808.83|14808.83|0
1711119300000|2024-03-22 14:55:00|14814.24|14814.24|14797.15|14797.15|14814.24|14814.24|14797.15|14797.15|0
1711119600000|2024-03-22 15:00:00|14796.25|14796.25|14814.39|14814.39|14814.39|14814.39|14796.25|14796.25|0
1711119900000|2024-03-22 15:05:00|14811.89|14811.89|14809.79|14809.79|14815.84|14815.84|14809.79|14809.79|0
1711120200000|2024-03-22 15:10:00|14813.34|14813.34|14812.93|14812.93|14819.39|14819.39|14810.43|14810.43|0
1711120500000|2024-03-22 15:15:00|14810.43|14810.43|14803.71|14803.71|14811.25|14811.25|14800.8|14800.8|0
1711120800000|2024-03-22 15:20:00|14807.25|14807.25|14806.62|14806.62|14809.75|14809.75|14806.21|14806.21|0
1711121100000|2024-03-22 15:25:00|14809.12|14809.12|14817.66|14817.66|14817.66|14817.66|14809.12|14809.12|0
1711121400000|2024-03-22 15:30:00|14818.07|14818.07|14819.76|14819.76|14819.76|14819.76|14809.12|14809.12|0
1711121700000|2024-03-22 15:35:00|14816.21|14816.21|14815.03|14815.03|14818.43|14818.43|14815.03|14815.03|0
1711122000000|2024-03-22 15:40:00|14817.53|14817.53|14820.8|14820.8|14820.8|14820.8|14817.53|14817.53|0
1711122300000|2024-03-22 15:45:00|14823.3|14823.3|14823.3|14823.3|14823.3|14823.3|14823.3|14823.3|0
1711122600000|2024-03-22 15:50:00|14824.12|14824.12|14829.12|14829.12|14829.12|14829.12|14824.12|14824.12|0
1711122900000|2024-03-22 15:55:00|14826.62|14826.62|14817.8|14817.8|14826.62|14826.62|14815.3|14815.3|0
1711123200000|2024-03-22 16:00:00|14818.21|14818.21|14820.71|14820.71|14826.76|14826.76|14818.21|14818.21|0
1711123500000|2024-03-22 16:05:00|14827.8|14827.8|14812.56|14812.56|14827.8|14827.8|14809.01|14809.01|0
1711123800000|2024-03-22 16:10:00|14810.06|14810.06|14802.23|14802.23|14810.06|14810.06|14802.23|14802.23|0
1711124100000|2024-03-22 16:15:00|14801.82|14801.82|14810.02|14810.02|14810.02|14810.02|14798.27|14798.27|0
1711124400000|2024-03-22 16:20:00|14807.52|14807.52|14810.02|14810.02|14810.02|14810.02|14803.97|14803.97|0
1711124700000|2024-03-22 16:25:00|14807.52|14807.52|14823.56|14823.56|14823.56|14823.56|14803.97|14803.97|0
1711354500000|2024-03-25 08:15:00|14781.77|14781.77|14763.63|14763.63|14781.77|14781.77|14763.63|14763.63|0
1711354800000|2024-03-25 08:20:00|14768.63|14768.63|14734.16|14734.16|14768.63|14768.63|14734.16|14734.16|0
1711355100000|2024-03-25 08:25:00|14730.61|14730.61|14726.24|14726.24|14730.61|14730.61|14723.74|14723.74|0
1711355400000|2024-03-25 08:30:00|14719.14|14719.14|14737.52|14737.52|14737.52|14737.52|14712.04|14712.04|0
1711355700000|2024-03-25 08:35:00|14733.97|14733.97|14702.5|14702.5|14733.97|14733.97|14696.24|14696.24|0
1711356000000|2024-03-25 08:40:00|14706.05|14706.05|14716.28|14716.28|14723.38|14723.38|14706.05|14706.05|0
1711356300000|2024-03-25 08:45:00|14709.18|14709.18|14699.19|14699.19|14719.83|14719.83|14699.19|14699.19|0
1711356600000|2024-03-25 08:50:00|14704.19|14704.19|14684.59|14684.59|14704.19|14704.19|14684.59|14684.59|0
1711356900000|2024-03-25 08:55:00|14688.14|14688.14|14681.26|14681.26|14698.79|14698.79|14681.26|14681.26|0
1711357200000|2024-03-25 09:00:00|14677.71|14677.71|14651.56|14651.56|14677.71|14677.71|14644.33|14644.33|0
1711357500000|2024-03-25 09:05:00|14655.11|14655.11|14652.38|14652.38|14655.11|14655.11|14651.56|14651.56|0
1711357800000|2024-03-25 09:10:00|14655.93|14655.93|14663.84|14663.84|14669.89|14669.89|14655.93|14655.93|0
1711358100000|2024-03-25 09:15:00|14660.29|14660.29|14657.56|14657.56|14660.29|14660.29|14656.74|14656.74|0
1711358400000|2024-03-25 09:20:00|14657.97|14657.97|14660.29|14660.29|14661.52|14661.52|14657.97|14657.97|0
1711358700000|2024-03-25 09:25:00|14663.84|14663.84|14662.39|14662.39|14667.39|14667.39|14662.39|14662.39|0
1711359000000|2024-03-25 09:30:00|14664.89|14664.89|14649.46|14649.46|14664.89|14664.89|14645.91|14645.91|0
1711359300000|2024-03-25 09:35:00|14653.01|14653.01|14657.61|14657.61|14660.11|14660.11|14653.01|14653.01|0
1711359600000|2024-03-25 09:40:00|14650.51|14650.51|14646.42|14646.42|14658.51|14658.51|14646.42|14646.42|0
1711359900000|2024-03-25 09:45:00|14643.92|14643.92|14643.51|14643.51|14643.92|14643.92|14642.28|14642.28|0
1711360200000|2024-03-25 09:50:00|14642.69|14642.69|14634.77|14634.77|14642.69|14642.69|14634.36|14634.36|0
1711360500000|2024-03-25 09:55:00|14631.22|14631.22|14633.87|14633.87|14635.18|14635.18|14631.22|14631.22|0
1711360800000|2024-03-25 10:00:00|14633.45|14633.45|14626.85|14626.85|14633.93|14633.93|14626.44|14626.44|0
1711361100000|2024-03-25 10:05:00|14609.1|14609.1|14527.49|14527.49|14609.1|14609.1|14520.39|14520.39|0
1711361400000|2024-03-25 10:10:00|14527.08|14527.08|14565.62|14565.62|14566.52|14566.52|14527.08|14527.08|0
1711361700000|2024-03-25 10:15:00|14569.17|14569.17|14575.21|14575.21|14575.21|14575.21|14569.17|14569.17|0
1711362000000|2024-03-25 10:20:00|14585.86|14585.86|14592.48|14592.48|14596.09|14596.09|14585.86|14585.86|0
1711362300000|2024-03-25 10:25:00|14594.98|14594.98|14590.11|14590.11|14594.98|14594.98|14580.78|14580.78|0
1711362600000|2024-03-25 10:30:00|14589.7|14589.7|14582.18|14582.18|14592.83|14592.83|14582.18|14582.18|0
1711362900000|2024-03-25 10:35:00|14577.18|14577.18|14578.99|14578.99|14578.99|14578.99|14577.18|14577.18|0
1711363200000|2024-03-25 10:40:00|14579.4|14579.4|14576.67|14576.67|14579.4|14579.4|14572.3|14572.3|0
1711363500000|2024-03-25 10:45:00|14577.49|14577.49|14573.54|14573.54|14577.49|14577.49|14562.89|14562.89|0
1711363800000|2024-03-25 10:50:00|14573.95|14573.95|14577.27|14577.27|14579.77|14579.77|14571.45|14571.45|0
1711364100000|2024-03-25 10:55:00|14580.81|14580.81|14581.86|14581.86|14584.36|14584.36|14580.81|14580.81|0
1711364400000|2024-03-25 11:00:00|14579.36|14579.36|14554.35|14554.35|14579.36|14579.36|14554.35|14554.35|0
1711364700000|2024-03-25 11:05:00|14553.53|14553.53|14517.23|14517.23|14553.53|14553.53|14517.23|14517.23|0
1711365000000|2024-03-25 11:10:00|14513.68|14513.68|14478.69|14478.69|14520.77|14520.77|14476.19|14476.19|0
1711365300000|2024-03-25 11:15:00|14475.14|14475.14|14490.56|14490.56|14496.21|14496.21|14475.14|14475.14|0
1711365600000|2024-03-25 11:20:00|14487.02|14487.02|14469.07|14469.07|14487.02|14487.02|14465.52|14465.52|0
1711365900000|2024-03-25 11:25:00|14461.98|14461.98|14468.66|14468.66|14479.72|14479.72|14461.98|14461.98|0
1711366200000|2024-03-25 11:30:00|14461.57|14461.57|14468.44|14468.44|14468.44|14468.44|14456.57|14456.57|0
1711366500000|2024-03-25 11:35:00|14471.99|14471.99|14458|14458|14479.09|14479.09|14458|14458|0
1711366800000|2024-03-25 11:40:00|14461.75|14461.75|14458.2|14458.2|14465.3|14465.3|14456.95|14456.95|0
1711367100000|2024-03-25 11:45:00|14454.65|14454.65|14439|14439|14463.84|14463.84|14439|14439|0
1711367400000|2024-03-25 11:50:00|14440.25|14440.25|14454.64|14454.64|14454.64|14454.64|14440.25|14440.25|0
1711367700000|2024-03-25 11:55:00|14451.93|14451.93|14448.32|14448.32|14459.17|14459.17|14444.63|14444.63|0
1711368000000|2024-03-25 12:00:00|14449.57|14449.57|14448.89|14448.89|14449.57|14449.57|14438.04|14438.04|0
1711368300000|2024-03-25 12:05:00|14463.08|14463.08|14448.48|14448.48|14463.08|14463.08|14445.34|14445.34|0
1711368600000|2024-03-25 12:10:00|14448.89|14448.89|14455.99|14455.99|14463.49|14463.49|14448.89|14448.89|0
1711368900000|2024-03-25 12:15:00|14452.44|14452.44|14446.57|14446.57|14452.44|14452.44|14446.16|14446.16|0
1711369200000|2024-03-25 12:20:00|14450.12|14450.12|14456.99|14456.99|14456.99|14456.99|14450.12|14450.12|0
1711369500000|2024-03-25 12:25:00|14446.34|14446.34|14450.93|14450.93|14450.93|14450.93|14439.25|14439.25|0
1711369800000|2024-03-25 12:30:00|14447.38|14447.38|14449.47|14449.47|14451.97|14451.97|14446.07|14446.07|0
1711370100000|2024-03-25 12:35:00|14451.97|14451.97|14422.13|14422.13|14451.97|14451.97|14422.13|14422.13|0
1711370400000|2024-03-25 12:40:00|14419.63|14419.63|14411.91|14411.91|14419.63|14419.63|14409.41|14409.41|0
1711370700000|2024-03-25 12:45:00|14410.66|14410.66|14422.96|14422.96|14422.96|14422.96|14409|14409|0
1711371000000|2024-03-25 12:50:00|14425.46|14425.46|14431.74|14431.74|14431.74|14431.74|14419.21|14419.21|0
1711371300000|2024-03-25 12:55:00|14429.24|14429.24|14427.29|14427.29|14429.24|14429.24|14424.79|14424.79|0
1711371600000|2024-03-25 13:00:00|14434.38|14434.38|14447.02|14447.02|14448.35|14448.35|14434.38|14434.38|0
1711371900000|2024-03-25 13:05:00|14446.61|14446.61|14464.75|14464.75|14464.75|14464.75|14446.61|14446.61|0
1711372200000|2024-03-25 13:10:00|14468.3|14468.3|14463.28|14463.28|14478.3|14478.3|14460.14|14460.14|0
1711372500000|2024-03-25 13:15:00|14459.73|14459.73|14470.64|14470.64|14471.68|14471.68|14459.73|14459.73|0
1711372800000|2024-03-25 13:20:00|14474.19|14474.19|14470.23|14470.23|14477.74|14477.74|14470.23|14470.23|0
1711373100000|2024-03-25 13:25:00|14473.78|14473.78|14459.59|14459.59|14473.78|14473.78|14459.59|14459.59|0
1711373400000|2024-03-25 13:30:00|14456.04|14456.04|14476.28|14476.28|14476.28|14476.28|14453.54|14453.54|0
1711373700000|2024-03-25 13:35:00|14473.78|14473.78|14473.14|14473.14|14473.78|14473.78|14470.23|14470.23|0
1711374000000|2024-03-25 13:40:00|14469.6|14469.6|14492.28|14492.28|14492.28|14492.28|14467.1|14467.1|0
1711374300000|2024-03-25 13:45:00|14489.78|14489.78|14496.24|14496.24|14508.11|14508.11|14487.28|14487.28|0
1711374600000|2024-03-25 13:50:00|14498.74|14498.74|14474.14|14474.14|14501.24|14501.24|14471.64|14471.64|0
1711374900000|2024-03-25 13:55:00|14473.73|14473.73|14481.85|14481.85|14481.85|14481.85|14471.23|14471.23|0
1711375200000|2024-03-25 14:00:00|14485.4|14485.4|14488.98|14488.98|14494.76|14494.76|14484.35|14484.35|0
1711375500000|2024-03-25 14:05:00|14488.57|14488.57|14491.63|14491.63|14491.63|14491.63|14487.17|14487.17|0
1711375800000|2024-03-25 14:10:00|14490.81|14490.81|14509.36|14509.36|14509.36|14509.36|14488.31|14488.31|0
1711376100000|2024-03-25 14:15:00|14506.86|14506.86|14505.2|14505.2|14513.95|14513.95|14500.4|14500.4|0
1711376400000|2024-03-25 14:20:00|14504.79|14504.79|14511.89|14511.89|14518.99|14518.99|14504.79|14504.79|0
1711376700000|2024-03-25 14:25:00|14509.39|14509.39|14502.15|14502.15|14511.89|14511.89|14502.15|14502.15|0
1711377000000|2024-03-25 14:30:00|14501.74|14501.74|14476.9|14476.9|14501.74|14501.74|14476.9|14476.9|0
1711377300000|2024-03-25 14:35:00|14474.4|14474.4|14453.99|14453.99|14476.9|14476.9|14453.99|14453.99|0
1711377600000|2024-03-25 14:40:00|14451.49|14451.49|14436.47|14436.47|14453.99|14453.99|14436.47|14436.47|0
1711377900000|2024-03-25 14:45:00|14450.67|14450.67|14463.19|14463.19|14463.19|14463.19|14447.12|14447.12|0
1711378200000|2024-03-25 14:50:00|14466.74|14466.74|14466.75|14466.75|14474.25|14474.25|14459.24|14459.24|0
1711378500000|2024-03-25 14:55:00|14459.65|14459.65|14469.83|14469.83|14470.65|14470.65|14459.65|14459.65|0
1711378800000|2024-03-25 15:00:00|14470.24|14470.24|14449.25|14449.25|14471.06|14471.06|14448.84|14448.84|0
1711379100000|2024-03-25 15:05:00|14451.06|14451.06|14458.79|14458.79|14468.39|14468.39|14451.06|14451.06|0
1711379400000|2024-03-25 15:10:00|14458.38|14458.38|14462.48|14462.48|14462.89|14462.89|14457.89|14457.89|0
1711379700000|2024-03-25 15:15:00|14460.67|14460.67|14467.77|14467.77|14471.31|14471.31|14460.67|14460.67|0
1711380000000|2024-03-25 15:20:00|14472.76|14472.76|14477.13|14477.13|14477.13|14477.13|14470.68|14470.68|0
1711380300000|2024-03-25 15:25:00|14474.63|14474.63|14467.27|14467.27|14474.63|14474.63|14467.27|14467.27|0
1711380600000|2024-03-25 15:30:00|14464.77|14464.77|14462.04|14462.04|14467.26|14467.26|14452.27|14452.27|0
1711380900000|2024-03-25 15:35:00|14464.54|14464.54|14456.3|14456.3|14464.54|14464.54|14446.71|14446.71|0
1711381200000|2024-03-25 15:40:00|14456.71|14456.71|14471.81|14471.81|14474.31|14474.31|14456.3|14456.3|0
1711381500000|2024-03-25 15:45:00|14472.22|14472.22|14464.71|14464.71|14472.22|14472.22|14464.71|14464.71|0
1711381800000|2024-03-25 15:50:00|14461.16|14461.16|14460.92|14460.92|14464.07|14464.07|14453.43|14453.43|0
1711382100000|2024-03-25 15:55:00|14464.47|14464.47|14461.48|14461.48|14464.47|14464.47|14457.93|14457.93|0
1711382400000|2024-03-25 16:00:00|14463.29|14463.29|14463.29|14463.29|14466.84|14466.84|14460.79|14460.79|0
1711382700000|2024-03-25 16:05:00|14456.19|14456.19|14445.69|14445.69|14456.19|14456.19|14445.28|14445.28|0
1711383000000|2024-03-25 16:10:00|14445.28|14445.28|14462.73|14462.73|14462.73|14462.73|14445.28|14445.28|0
1711383300000|2024-03-25 16:15:00|14462.32|14462.32|14469.42|14469.42|14471.92|14471.92|14462.32|14462.32|0
1711383600000|2024-03-25 16:20:00|14466.92|14466.92|14464.23|14464.23|14469.01|14469.01|14464.23|14464.23|0
1711383900000|2024-03-25 16:25:00|14467.78|14467.78|14446.63|14446.63|14467.78|14467.78|14446.63|14446.63|0
1711440900000|2024-03-26 08:15:00|14412.9|14412.9|14455.69|14455.69|14455.69|14455.69|14412.9|14412.9|0
1711441200000|2024-03-26 08:20:00|14448.6|14448.6|14441.09|14441.09|14455.69|14455.69|14441.09|14441.09|0
1711441500000|2024-03-26 08:25:00|14443.59|14443.59|14426.85|14426.85|14446.09|14446.09|14426.85|14426.85|0
1711441800000|2024-03-26 08:30:00|14424.35|14424.35|14418.3|14418.3|14424.35|14424.35|14418.3|14418.3|0
1711442100000|2024-03-26 08:35:00|14407.66|14407.66|14414.75|14414.75|14414.75|14414.75|14395.56|14395.56|0
1711442400000|2024-03-26 08:40:00|14419.75|14419.75|14423.3|14423.3|14423.3|14423.3|14410.16|14410.16|0
1711442700000|2024-03-26 08:45:00|14418.3|14418.3|14423.9|14423.9|14425.4|14425.4|14418.3|14418.3|0
1711443000000|2024-03-26 08:50:00|14429.33|14429.33|14423.28|14423.28|14430.78|14430.78|14423.28|14423.28|0
1711443300000|2024-03-26 08:55:00|14424.1|14424.1|14415.55|14415.55|14424.1|14424.1|14415.55|14415.55|0
1711443600000|2024-03-26 09:00:00|14414.73|14414.73|14421.19|14421.19|14421.6|14421.6|14407.64|14407.64|0
1711443900000|2024-03-26 09:05:00|14424.74|14424.74|14426.6|14426.6|14436.84|14436.84|14423.05|14423.05|0
1711444200000|2024-03-26 09:10:00|14423.05|14423.05|14423.46|14423.46|14427.01|14427.01|14423.05|14423.05|0
1711444500000|2024-03-26 09:15:00|14425.27|14425.27|14426.51|14426.51|14429.64|14429.64|14422.14|14422.14|0
1711444800000|2024-03-26 09:20:00|14425.61|14425.61|14434.01|14434.01|14437.56|14437.56|14424.7|14424.7|0
1711445100000|2024-03-26 09:25:00|14436.47|14436.47|14420.42|14420.42|14436.47|14436.47|14420.42|14420.42|0
1711445400000|2024-03-26 09:30:00|14422.92|14422.92|14424.6|14424.6|14424.6|14424.6|14419.78|14419.78|0
1711445700000|2024-03-26 09:35:00|14422.1|14422.1|14431.69|14431.69|14431.69|14431.69|14422.1|14422.1|0
1711446000000|2024-03-26 09:40:00|14432.1|14432.1|14435.65|14435.65|14435.65|14435.65|14432.1|14432.1|0
1711446300000|2024-03-26 09:45:00|14432.1|14432.1|14450.25|14450.25|14464.44|14464.44|14432.1|14432.1|0
1711446600000|2024-03-26 09:50:00|14453.79|14453.79|14461.52|14461.52|14471.12|14471.12|14450.25|14450.25|0
1711446900000|2024-03-26 09:55:00|14465.07|14465.07|14475.71|14475.71|14476.54|14476.54|14465.07|14465.07|0
1711447200000|2024-03-26 10:00:00|14479.26|14479.26|14472.99|14472.99|14479.67|14479.67|14469.03|14469.03|0
1711447500000|2024-03-26 10:05:00|14469.44|14469.44|14467.99|14467.99|14474.04|14474.04|14466.94|14466.94|0
1711447800000|2024-03-26 10:10:00|14470.49|14470.49|14454.44|14454.44|14476.54|14476.54|14454.44|14454.44|0
1711448100000|2024-03-26 10:15:00|14450.89|14450.89|14446.94|14446.94|14454.44|14454.44|14443.8|14443.8|0
1711448400000|2024-03-26 10:20:00|14446.11|14446.11|14442.38|14442.38|14446.11|14446.11|14442.38|14442.38|0
1711448700000|2024-03-26 10:25:00|14441.97|14441.97|14444.88|14444.88|14458.67|14458.67|14441.97|14441.97|0
1711449000000|2024-03-26 10:30:00|14442.38|14442.38|14445.93|14445.93|14445.93|14445.93|14435.94|14435.94|0
1711449300000|2024-03-26 10:35:00|14450.93|14450.93|14452.74|14452.74|14452.74|14452.74|14450.93|14450.93|0
1711449600000|2024-03-26 10:40:00|14449.19|14449.19|14463.38|14463.38|14474.03|14474.03|14449.19|14449.19|0
1711449900000|2024-03-26 10:45:00|14461.58|14461.58|14462.13|14462.13|14462.13|14462.13|14442.54|14442.54|0
1711450200000|2024-03-26 10:50:00|14458.58|14458.58|14466.27|14466.27|14466.27|14466.27|14458.58|14458.58|0
1711450500000|2024-03-26 10:55:00|14467.92|14467.92|14467.92|14467.92|14471.46|14471.46|14467.92|14467.92|0
1711450800000|2024-03-26 11:00:00|14471.46|14471.46|14464.18|14464.18|14471.46|14471.46|14463.77|14463.77|0
1711451100000|2024-03-26 11:05:00|14463.36|14463.36|14465.17|14465.17|14474.01|14474.01|14463.36|14463.36|0
1711451400000|2024-03-26 11:10:00|14468.72|14468.72|14465.99|14465.99|14469.54|14469.54|14465.99|14465.99|0
1711451700000|2024-03-26 11:15:00|14466.4|14466.4|14465.09|14465.09|14466.4|14466.4|14461.54|14461.54|0
1711452000000|2024-03-26 11:20:00|14462.59|14462.59|14460.49|14460.49|14462.59|14462.59|14451.94|14451.94|0
1711452300000|2024-03-26 11:25:00|14456.94|14456.94|14461.54|14461.54|14461.54|14461.54|14456.94|14456.94|0
1711452600000|2024-03-26 11:30:00|14461.13|14461.13|14472.04|14472.04|14472.04|14472.04|14460.31|14460.31|0
1711452900000|2024-03-26 11:35:00|14471.22|14471.22|14473.67|14473.67|14473.67|14473.67|14464.12|14464.12|0
1711453200000|2024-03-26 11:40:00|14472.77|14472.77|14472.82|14472.82|14473.67|14473.67|14468.67|14468.67|0
1711453500000|2024-03-26 11:45:00|14479.91|14479.91|14475.95|14475.95|14487.01|14487.01|14472.82|14472.82|0
1711453800000|2024-03-26 11:50:00|14478.45|14478.45|14491.6|14491.6|14491.6|14491.6|14474.9|14474.9|0
1711454100000|2024-03-26 11:55:00|14492.5|14492.5|14496.05|14496.05|14503.15|14503.15|14492.5|14492.5|0
1711454400000|2024-03-26 12:00:00|14492.5|14492.5|14491.76|14491.76|14493.41|14493.41|14489.86|14489.86|0
1711454700000|2024-03-26 12:05:00|14492.17|14492.17|14495.31|14495.31|14498.86|14498.86|14491.76|14491.76|0
1711455000000|2024-03-26 12:10:00|14498.86|14498.86|14512.81|14512.81|14512.81|14512.81|14498.86|14498.86|0
1711455300000|2024-03-26 12:15:00|14507.81|14507.81|14499.89|14499.89|14507.81|14507.81|14499.89|14499.89|0
1711455600000|2024-03-26 12:20:00|14503.44|14503.44|14506.33|14506.33|14506.99|14506.99|14495.68|14495.68|0
1711455900000|2024-03-26 12:25:00|14513.42|14513.42|14505.28|14505.28|14516.97|14516.97|14505.28|14505.28|0
1711456200000|2024-03-26 12:30:00|14501.73|14501.73|14505.28|14505.28|14505.28|14505.28|14501.73|14501.73|0
1711456500000|2024-03-26 12:35:00|14502.78|14502.78|14509.09|14509.09|14512.64|14512.64|14501.73|14501.73|0
1711456800000|2024-03-26 12:40:00|14505.54|14505.54|14505.54|14505.54|14505.54|14505.54|14505.54|14505.54|0
1711457100000|2024-03-26 12:45:00|14509.09|14509.09|14511.59|14511.59|14511.59|14511.59|14507.86|14507.86|0
1711457400000|2024-03-26 12:50:00|14508.04|14508.04|14508.04|14508.04|14508.04|14508.04|14508.04|14508.04|0
1711457700000|2024-03-26 12:55:00|14511.59|14511.59|14515.55|14515.55|14515.55|14515.55|14511.59|14511.59|0
1711458000000|2024-03-26 13:00:00|14508.45|14508.45|14495.31|14495.31|14508.45|14508.45|14495.31|14495.31|0
1711458300000|2024-03-26 13:05:00|14495.72|14495.72|14497.81|14497.81|14498.22|14498.22|14495.72|14495.72|0
1711458600000|2024-03-26 13:10:00|14496.9|14496.9|14496.57|14496.57|14497.81|14497.81|14495.67|14495.67|0
1711458900000|2024-03-26 13:15:00|14493.03|14493.03|14476.56|14476.56|14493.03|14493.03|14476.56|14476.56|0
1711459200000|2024-03-26 13:20:00|14480.11|14480.11|14483.66|14483.66|14483.66|14483.66|14480.11|14480.11|0
1711459500000|2024-03-26 13:25:00|14480.11|14480.11|14480.8|14480.8|14481.7|14481.7|14479.21|14479.21|0
1711459800000|2024-03-26 13:30:00|14487.9|14487.9|14482.26|14482.26|14487.9|14487.9|14480.8|14480.8|0
1711460100000|2024-03-26 13:35:00|14484.76|14484.76|14484.76|14484.76|14484.76|14484.76|14484.76|14484.76|0
1711460400000|2024-03-26 13:40:00|14481.21|14481.21|14484.76|14484.76|14484.76|14484.76|14478.71|14478.71|0
1711460700000|2024-03-26 13:45:00|14481.21|14481.21|14481.21|14481.21|14482.03|14482.03|14474.52|14474.52|0
1711461000000|2024-03-26 13:50:00|14484.76|14484.76|14493.5|14493.5|14499.78|14499.78|14484.76|14484.76|0
1711461300000|2024-03-26 13:55:00|14488.51|14488.51|14482.87|14482.87|14488.51|14488.51|14478.91|14478.91|0
1711461600000|2024-03-26 14:00:00|14489.97|14489.97|14530.24|14530.24|14530.24|14530.24|14489.75|14489.75|0
1711461900000|2024-03-26 14:05:00|14526.69|14526.69|14522.23|14522.23|14532.74|14532.74|14522.23|14522.23|0
1711462200000|2024-03-26 14:10:00|14525.78|14525.78|14521|14521|14528.5|14528.5|14518.27|14518.27|0
1711462500000|2024-03-26 14:15:00|14538.74|14538.74|14560.03|14560.03|14563.58|14563.58|14535.19|14535.19|0
1711462800000|2024-03-26 14:20:00|14556.48|14556.48|14556.07|14556.07|14561.48|14561.48|14544.79|14544.79|0
1711463100000|2024-03-26 14:25:00|14558.57|14558.57|14582.36|14582.36|14582.36|14582.36|14547.93|14547.93|0
1711463400000|2024-03-26 14:30:00|14582.77|14582.77|14589.87|14589.87|14600.51|14600.51|14582.77|14582.77|0
1711463700000|2024-03-26 14:35:00|14586.32|14586.32|14581.72|14581.72|14589.87|14589.87|14575.68|14575.68|0
1711464000000|2024-03-26 14:40:00|14584.22|14584.22|14574.63|14574.63|14586.72|14586.72|14567.53|14567.53|0
1711464300000|2024-03-26 14:45:00|14581.72|14581.72|14577.13|14577.13|14581.72|14581.72|14566.08|14566.08|0
1711464600000|2024-03-26 14:50:00|14580.67|14580.67|14569.63|14569.63|14580.67|14580.67|14569.63|14569.63|0
1711464900000|2024-03-26 14:55:00|14562.54|14562.54|14567.91|14567.91|14572.28|14572.28|14560.04|14560.04|0
1711465200000|2024-03-26 15:00:00|14564.36|14564.36|14570.82|14570.82|14570.82|14570.82|14558.72|14558.72|0
1711465500000|2024-03-26 15:05:00|14571.72|14571.72|14568.17|14568.17|14571.72|14571.72|14568.17|14568.17|0
1711465800000|2024-03-26 15:10:00|14564.63|14564.63|14561.3|14561.3|14564.63|14564.63|14561.3|14561.3|0
1711466100000|2024-03-26 15:15:00|14557.76|14557.76|14557.76|14557.76|14557.76|14557.76|14554.21|14554.21|0
1711466400000|2024-03-26 15:20:00|14554.21|14554.21|14559.25|14559.25|14559.66|14559.66|14552.57|14552.57|0
1711466700000|2024-03-26 15:25:00|14559.66|14559.66|14562.57|14562.57|14568.21|14568.21|14559.66|14559.66|0
1711467000000|2024-03-26 15:30:00|14565.07|14565.07|14562.66|14562.66|14566.96|14566.96|14562.66|14562.66|0
1711467300000|2024-03-26 15:35:00|14565.16|14565.16|14559.43|14559.43|14565.16|14565.16|14555.56|14555.56|0
1711467600000|2024-03-26 15:40:00|14562.98|14562.98|14566.53|14566.53|14566.53|14566.53|14562.98|14562.98|0
1711467900000|2024-03-26 15:45:00|14566.12|14566.12|14566.12|14566.12|14571.76|14571.76|14565.71|14565.71|0
1711468200000|2024-03-26 15:50:00|14563.62|14563.62|14577.25|14577.25|14577.25|14577.25|14563.62|14563.62|0
1711468500000|2024-03-26 15:55:00|14580.79|14580.79|14582.88|14582.88|14589.34|14589.34|14579.74|14579.74|0
1711468800000|2024-03-26 16:00:00|14586.43|14586.43|14593.02|14593.02|14593.43|14593.43|14586.43|14586.43|0
1711469100000|2024-03-26 16:05:00|14596.57|14596.57|14595.24|14595.24|14597.88|14597.88|14593.02|14593.02|0
1711469400000|2024-03-26 16:10:00|14595.65|14595.65|14605.3|14605.3|14605.3|14605.3|14595.65|14595.65|0
1711469700000|2024-03-26 16:15:00|14602.8|14602.8|14597.16|14597.16|14602.8|14602.8|14597.16|14597.16|0
1711470000000|2024-03-26 16:20:00|14596.75|14596.75|14601.35|14601.35|14602.25|14602.25|14595.3|14595.3|0
1711470300000|2024-03-26 16:25:00|14603.85|14603.85|14604.92|14604.92|14609.7|14609.7|14602.6|14602.6|0
1711527300000|2024-03-27 08:15:00|14562.69|14562.69|14552.19|14552.19|14562.69|14562.69|14552.19|14552.19|0
1711527600000|2024-03-27 08:20:00|14559.69|14559.69|14563.24|14563.24|14563.24|14563.24|14559.69|14559.69|0
1711527900000|2024-03-27 08:25:00|14562.01|14562.01|14554.05|14554.05|14567.38|14567.38|14554.05|14554.05|0
1711528200000|2024-03-27 08:30:00|14550.5|14550.5|14534.9|14534.9|14550.5|14550.5|14534.9|14534.9|0
1711528500000|2024-03-27 08:35:00|14537.4|14537.4|14521.17|14521.17|14537.4|14537.4|14519.94|14519.94|0
1711528800000|2024-03-27 08:40:00|14524.72|14524.72|14532.58|14532.58|14532.58|14532.58|14522.85|14522.85|0
1711529100000|2024-03-27 08:45:00|14529.03|14529.03|14542.8|14542.8|14544.61|14544.61|14528.21|14528.21|0
1711529400000|2024-03-27 08:50:00|14543.7|14543.7|14528.74|14528.74|14543.7|14543.7|14525.19|14525.19|0
1711529700000|2024-03-27 08:55:00|14527.92|14527.92|14533.21|14533.21|14533.21|14533.21|14526.11|14526.11|0
1711530000000|2024-03-27 09:00:00|14528.21|14528.21|14541.35|14541.35|14541.35|14541.35|14528.21|14528.21|0
1711530300000|2024-03-27 09:05:00|14537.81|14537.81|14539.89|14539.89|14539.89|14539.89|14537.4|14537.4|0
1711530600000|2024-03-27 09:10:00|14536.35|14536.35|14524.23|14524.23|14540.31|14540.31|14524.23|14524.23|0
1711530900000|2024-03-27 09:15:00|14525.06|14525.06|14530.41|14530.41|14530.41|14530.41|14525.06|14525.06|0
1711531200000|2024-03-27 09:20:00|14530.82|14530.82|14519.77|14519.77|14530.82|14530.82|14519.77|14519.77|0
1711531500000|2024-03-27 09:25:00|14523.32|14523.32|14523.32|14523.32|14523.32|14523.32|14521.51|14521.51|0
1711531800000|2024-03-27 09:30:00|14526.86|14526.86|14529.43|14529.43|14535.27|14535.27|14525.81|14525.81|0
1711532100000|2024-03-27 09:35:00|14529.02|14529.02|14527.38|14527.38|14529.02|14529.02|14527.38|14527.38|0
1711532400000|2024-03-27 09:40:00|14530.93|14530.93|14530.93|14530.93|14531.75|14531.75|14530.93|14530.93|0
1711532700000|2024-03-27 09:45:00|14533.43|14533.43|14522.78|14522.78|14533.43|14533.43|14522.78|14522.78|0
1711533000000|2024-03-27 09:50:00|14519.23|14519.23|14503.03|14503.03|14519.64|14519.64|14491.72|14491.72|0
1711533300000|2024-03-27 09:55:00|14501.8|14501.8|14505.35|14505.35|14508.9|14508.9|14501.8|14501.8|0
1711533600000|2024-03-27 10:00:00|14508.9|14508.9|14517.59|14517.59|14518.5|14518.5|14508.9|14508.9|0
1711533900000|2024-03-27 10:05:00|14514.04|14514.04|14499.11|14499.11|14514.04|14514.04|14499.11|14499.11|0
1711534200000|2024-03-27 10:10:00|14495.56|14495.56|14507.02|14507.02|14507.02|14507.02|14484.28|14484.28|0
1711534500000|2024-03-27 10:15:00|14514.12|14514.12|14505.97|14505.97|14516.62|14516.62|14505.97|14505.97|0
1711534800000|2024-03-27 10:20:00|14516.62|14516.62|14511.67|14511.67|14516.62|14516.62|14511.67|14511.67|0
1711535100000|2024-03-27 10:25:00|14511.26|14511.26|14500.21|14500.21|14512.08|14512.08|14496.66|14496.66|0
1711535400000|2024-03-27 10:30:00|14495.21|14495.21|14504.81|14504.81|14504.81|14504.81|14495.21|14495.21|0
1711535700000|2024-03-27 10:35:00|14509.81|14509.81|14507.9|14507.9|14513.95|14513.95|14507.9|14507.9|0
1711536000000|2024-03-27 10:40:00|14505.4|14505.4|14508.12|14508.12|14509.43|14509.43|14505.4|14505.4|0
1711536300000|2024-03-27 10:45:00|14508.53|14508.53|14504.07|14504.07|14508.53|14508.53|14504.07|14504.07|0
1711536600000|2024-03-27 10:50:00|14504.48|14504.48|14504.48|14504.48|14504.48|14504.48|14504.48|14504.48|0
1711536900000|2024-03-27 10:55:00|14504.89|14504.89|14498.3|14498.3|14505.3|14505.3|14497.4|14497.4|0
1711537200000|2024-03-27 11:00:00|14499.2|14499.2|14499.2|14499.2|14499.2|14499.2|14499.2|14499.2|0
1711537500000|2024-03-27 11:05:00|14504.2|14504.2|14498.16|14498.16|14504.2|14504.2|14498.16|14498.16|0
1711537800000|2024-03-27 11:10:00|14497.74|14497.74|14494.2|14494.2|14497.74|14497.74|14494.2|14494.2|0
1711538100000|2024-03-27 11:15:00|14493.79|14493.79|14495.87|14495.87|14503.38|14503.38|14491.29|14491.29|0
1711538400000|2024-03-27 11:20:00|14496.7|14496.7|14496.7|14496.7|14496.7|14496.7|14496.7|14496.7|0
1711538700000|2024-03-27 11:25:00|14494.2|14494.2|14486.05|14486.05|14496.7|14496.7|14486.05|14486.05|0
1711539000000|2024-03-27 11:30:00|14486.46|14486.46|14490.01|14490.01|14490.01|14490.01|14486.46|14486.46|0
1711539300000|2024-03-27 11:35:00|14491.82|14491.82|14472.21|14472.21|14491.82|14491.82|14472.21|14472.21|0
1711539600000|2024-03-27 11:40:00|14472.62|14472.62|14475.68|14475.68|14475.68|14475.68|14468.17|14468.17|0
1711540200000|2024-03-27 11:50:00|14472.13|14472.13|14468.58|14468.58|14472.13|14472.13|14461.08|14461.08|0
1711540500000|2024-03-27 11:55:00|14465.03|14465.03|14470.03|14470.03|14470.03|14470.03|14465.03|14465.03|0
1711540800000|2024-03-27 12:00:00|14470.94|14470.94|14467.35|14467.35|14472.99|14472.99|14467.35|14467.35|0
1711541100000|2024-03-27 12:05:00|14468.17|14468.17|14462.54|14462.54|14469.4|14469.4|14462.54|14462.54|0
1711541400000|2024-03-27 12:10:00|14458.99|14458.99|14467.04|14467.04|14468.36|14468.36|14458.99|14458.99|0
1711541700000|2024-03-27 12:15:00|14469.54|14469.54|14468.64|14468.64|14469.54|14469.54|14468.64|14468.64|0
1711542000000|2024-03-27 12:20:00|14463.64|14463.64|14456.54|14456.54|14463.64|14463.64|14456.54|14456.54|0
1711542300000|2024-03-27 12:25:00|14459.04|14459.04|14456.13|14456.13|14461.54|14461.54|14446.53|14446.53|0
1711542600000|2024-03-27 12:30:00|14452.58|14452.58|14452.09|14452.09|14452.58|14452.58|14448.13|14448.13|0
1711542900000|2024-03-27 12:35:00|14451.68|14451.68|14439.26|14439.26|14452.58|14452.58|14439.26|14439.26|0
1711543200000|2024-03-27 12:40:00|14436.76|14436.76|14437.18|14437.18|14449.67|14449.67|14436.76|14436.76|0
1711543500000|2024-03-27 12:45:00|14430.08|14430.08|14426.12|14426.12|14430.08|14430.08|14426.12|14426.12|0
1711543800000|2024-03-27 12:50:00|14419.02|14419.02|14415.47|14415.47|14426.12|14426.12|14415.47|14415.47|0
1711544100000|2024-03-27 12:55:00|14411.93|14411.93|14417.97|14417.97|14417.97|14417.97|14411.93|14411.93|0
1711544400000|2024-03-27 13:00:00|14414.42|14414.42|14409.42|14409.42|14420.47|14420.47|14409.42|14409.42|0
1711544700000|2024-03-27 13:05:00|14408.51|14408.51|14389.8|14389.8|14408.51|14408.51|14389.8|14389.8|0
1711545000000|2024-03-27 13:10:00|14389.39|14389.39|14394.39|14394.39|14394.39|14394.39|14373.73|14373.73|0
1711545300000|2024-03-27 13:15:00|14390.84|14390.84|14382.29|14382.29|14394.39|14394.39|14371.65|14371.65|0
1711545600000|2024-03-27 13:20:00|14378.74|14378.74|14374.14|14374.14|14381.24|14381.24|14369.18|14369.18|0
1711545900000|2024-03-27 13:25:00|14369.18|14369.18|14376.1|14376.1|14382.15|14382.15|14369.18|14369.18|0
1711546200000|2024-03-27 13:30:00|14376.51|14376.51|14355.22|14355.22|14376.51|14376.51|14353.8|14353.8|0
1711546500000|2024-03-27 13:35:00|14358.06|14358.06|14368.47|14368.47|14370.97|14370.97|14353.8|14353.8|0
1711546800000|2024-03-27 13:40:00|14372.73|14372.73|14349.93|14349.93|14374.54|14374.54|14349.93|14349.93|0
1711547100000|2024-03-27 13:45:00|14344.93|14344.93|14347.02|14347.02|14350.61|14350.61|14338.09|14338.09|0
1711547400000|2024-03-27 13:50:00|14344.52|14344.52|14343.41|14343.41|14347.15|14347.15|14343.41|14343.41|0
1711547700000|2024-03-27 13:55:00|14341.99|14341.99|14357.41|14357.41|14357.41|14357.41|14341.99|14341.99|0
1711548000000|2024-03-27 14:00:00|14359.22|14359.22|14350.71|14350.71|14363.89|14363.89|14350.3|14350.3|0
1711548300000|2024-03-27 14:05:00|14348.9|14348.9|14351.33|14351.33|14351.33|14351.33|14343.15|14343.15|0
1711548600000|2024-03-27 14:10:00|14355.59|14355.59|14356.74|14356.74|14356.74|14356.74|14351.33|14351.33|0
1711548900000|2024-03-27 14:15:00|14356.33|14356.33|14360.07|14360.07|14360.07|14360.07|14356.33|14356.33|0
1711549200000|2024-03-27 14:20:00|14361.49|14361.49|14354.63|14354.63|14361.9|14361.9|14352.82|14352.82|0
1711549500000|2024-03-27 14:25:00|14353.21|14353.21|14355.14|14355.14|14356.04|14356.04|14349.29|14349.29|0
1711549800000|2024-03-27 14:30:00|14357.98|14357.98|14372.25|14372.25|14372.25|14372.25|14357.16|14357.16|0
1711550100000|2024-03-27 14:35:00|14379.35|14379.35|14388.95|14388.95|14398.54|14398.54|14379.35|14379.35|0
1711550400000|2024-03-27 14:40:00|14392.5|14392.5|14385.81|14385.81|14396.04|14396.04|14385.4|14385.4|0
1711550700000|2024-03-27 14:45:00|14382.26|14382.26|14372.67|14372.67|14384.76|14384.76|14372.67|14372.67|0
1711551000000|2024-03-27 14:50:00|14373.08|14373.08|14386.49|14386.49|14386.49|14386.49|14372.56|14372.56|0
1711551300000|2024-03-27 14:55:00|14390.03|14390.03|14382.23|14382.23|14390.03|14390.03|14382.23|14382.23|0
1711551600000|2024-03-27 15:00:00|14381.41|14381.41|14386.49|14386.49|14386.49|14386.49|14378.91|14378.91|0
1711551900000|2024-03-27 15:05:00|14383.99|14383.99|14387.32|14387.32|14387.32|14387.32|14377.02|14377.02|0
1711552200000|2024-03-27 15:10:00|14387.73|14387.73|14408.57|14408.57|14412.12|14412.12|14387.73|14387.73|0
1711552500000|2024-03-27 15:15:00|14412.12|14412.12|14418.66|14418.66|14422.62|14422.62|14412.12|14412.12|0
1711552800000|2024-03-27 15:20:00|14421.16|14421.16|14438.11|14438.11|14438.11|14438.11|14421.16|14421.16|0
1711553100000|2024-03-27 15:25:00|14435.62|14435.62|14462.63|14462.63|14466.17|14466.17|14435.62|14435.62|0
1711553400000|2024-03-27 15:30:00|14460.13|14460.13|14461.4|14461.4|14463.9|14463.9|14453.26|14453.26|0
1711553700000|2024-03-27 15:35:00|14463.9|14463.9|14463.49|14463.49|14463.9|14463.9|14462.59|14462.59|0
1711554000000|2024-03-27 15:40:00|14470.59|14470.59|14454.85|14454.85|14470.59|14470.59|14454.85|14454.85|0
1711554300000|2024-03-27 15:45:00|14454.03|14454.03|14449.81|14449.81|14457.58|14457.58|14449.81|14449.81|0
1711554600000|2024-03-27 15:50:00|14452.31|14452.31|14436.8|14436.8|14454.12|14454.12|14436.8|14436.8|0
1711554900000|2024-03-27 15:55:00|14437.21|14437.21|14422.47|14422.47|14437.21|14437.21|14422.47|14422.47|0
1711555200000|2024-03-27 16:00:00|14422.06|14422.06|14415.68|14415.68|14422.06|14422.06|14414.29|14414.29|0
1711555500000|2024-03-27 16:05:00|14416.92|14416.92|14411|14411|14416.92|14416.92|14408.91|14408.91|0
1711555800000|2024-03-27 16:10:00|14414.55|14414.55|14413.65|14413.65|14417.2|14417.2|14413.65|14413.65|0
1711556100000|2024-03-27 16:15:00|14414.06|14414.06|14414.96|14414.96|14414.96|14414.96|14409.61|14409.61|0
1711556400000|2024-03-27 16:20:00|14414.06|14414.06|14428.11|14428.11|14430.61|14430.61|14414.06|14414.06|0
1711556700000|2024-03-27 16:25:00|14429.01|14429.01|14434.24|14434.24|14434.24|14434.24|14424.21|14424.21|0
1711613700000|2024-03-28 08:15:00|14429.6|14429.6|14426.05|14426.05|14429.6|14429.6|14418.24|14418.24|0
1711614000000|2024-03-28 08:20:00|14422.5|14422.5|14412.1|14412.1|14422.5|14422.5|14412.1|14412.1|0
1711614300000|2024-03-28 08:25:00|14415.65|14415.65|14430.66|14430.66|14430.66|14430.66|14408.14|14408.14|0
1711614600000|2024-03-28 08:30:00|14435.66|14435.66|14416.87|14416.87|14438.16|14438.16|14411.9|14411.9|0
1711614900000|2024-03-28 08:35:00|14419.37|14419.37|14435.62|14435.62|14439.17|14439.17|14414.37|14414.37|0
1711615200000|2024-03-28 08:40:00|14439.17|14439.17|14453.55|14453.55|14453.55|14453.55|14435.81|14435.81|0
1711615500000|2024-03-28 08:45:00|14453.14|14453.14|14455.24|14455.24|14457.74|14457.74|14450.64|14450.64|0
1711615800000|2024-03-28 08:50:00|14457.74|14457.74|14454.42|14454.42|14457.74|14457.74|14452.74|14452.74|0
1711616100000|2024-03-28 08:55:00|14455.24|14455.24|14446.47|14446.47|14456.47|14456.47|14446.47|14446.47|0
1711616400000|2024-03-28 09:00:00|14450.02|14450.02|14446.47|14446.47|14450.02|14450.02|14446.47|14446.47|0
1711616700000|2024-03-28 09:05:00|14453.57|14453.57|14453.12|14453.12|14462.72|14462.72|14453.12|14453.12|0
1711617000000|2024-03-28 09:10:00|14460.62|14460.62|14468.54|14468.54|14472.09|14472.09|14460.62|14460.62|0
1711617300000|2024-03-28 09:15:00|14469.77|14469.77|14469.77|14469.77|14469.77|14469.77|14469.77|14469.77|0
1711617600000|2024-03-28 09:20:00|14470.18|14470.18|14466.23|14466.23|14472.68|14472.68|14462.68|14462.68|0
1711617900000|2024-03-28 09:25:00|14471.23|14471.23|14472.05|14472.05|14477.28|14477.28|14471.23|14471.23|0
1711618200000|2024-03-28 09:30:00|14475.6|14475.6|14488.74|14488.74|14488.74|14488.74|14475.6|14475.6|0
1711618500000|2024-03-28 09:35:00|14502.93|14502.93|14501.88|14501.88|14505.43|14505.43|14498.33|14498.33|0
1711618800000|2024-03-28 09:40:00|14494.65|14494.65|14496.73|14496.73|14497.14|14497.14|14489.22|14489.22|0
1711619100000|2024-03-28 09:45:00|14489.63|14489.63|14489.63|14489.63|14489.63|14489.63|14483.59|14483.59|0
1711619400000|2024-03-28 09:50:00|14496.73|14496.73|14503.83|14503.83|14514.87|14514.87|14496.73|14496.73|0
1711619700000|2024-03-28 09:55:00|14503.42|14503.42|14495.27|14495.27|14503.83|14503.83|14490.27|14490.27|0
1711620000000|2024-03-28 10:00:00|14498.82|14498.82|14504.52|14504.52|14504.52|14504.52|14497.42|14497.42|0
1711620300000|2024-03-28 10:05:00|14500.97|14500.97|14487.64|14487.64|14500.97|14500.97|14487.64|14487.64|0
1711620600000|2024-03-28 10:10:00|14485.14|14485.14|14461.03|14461.03|14485.14|14485.14|14457.41|14457.41|0
1711620900000|2024-03-28 10:15:00|14461.44|14461.44|14461.03|14461.03|14461.44|14461.44|14461.03|14461.03|0
1711621200000|2024-03-28 10:20:00|14458.53|14458.53|14454.57|14454.57|14458.53|14458.53|14454.57|14454.57|0
1711621500000|2024-03-28 10:25:00|14455.47|14455.47|14475.27|14475.27|14475.27|14475.27|14455.47|14455.47|0
1711621800000|2024-03-28 10:30:00|14476.18|14476.18|14472.96|14472.96|14477.41|14477.41|14472.96|14472.96|0
1711622100000|2024-03-28 10:35:00|14469.41|14469.41|14457.31|14457.31|14469.41|14469.41|14457.31|14457.31|0
1711622400000|2024-03-28 10:40:00|14464.41|14464.41|14466.46|14466.46|14466.63|14466.63|14464.41|14464.41|0
1711622700000|2024-03-28 10:45:00|14469.17|14469.17|14469.99|14469.99|14469.99|14469.99|14469.17|14469.17|0
1711623000000|2024-03-28 10:50:00|14466.45|14466.45|14458.44|14458.44|14466.45|14466.45|14458.44|14458.44|0
1711623300000|2024-03-28 10:55:00|14461.99|14461.99|14462.4|14462.4|14462.4|14462.4|14461.99|14461.99|0
1711623600000|2024-03-28 11:00:00|14458.86|14458.86|14461.57|14461.57|14461.57|14461.57|14455.31|14455.31|0
1711623900000|2024-03-28 11:05:00|14459.76|14459.76|14460.24|14460.24|14464.2|14464.2|14456.69|14456.69|0
1711624200000|2024-03-28 11:10:00|14458.43|14458.43|14466.07|14466.07|14466.07|14466.07|14458.43|14458.43|0
1711624500000|2024-03-28 11:15:00|14466.48|14466.48|14458.57|14458.57|14466.89|14466.89|14458.57|14458.57|0
1711624800000|2024-03-28 11:20:00|14457.66|14457.66|14455.85|14455.85|14457.66|14457.66|14455.85|14455.85|0
1711628400000|2024-03-28 12:20:00|14465.85|14465.85|14434.41|14434.41|14494.24|14494.24|14421.19|14421.19|0
1711628700000|2024-03-28 12:25:00|14430.86|14430.86|14435.86|14435.86|14435.86|14435.86|14430.86|14430.86|0
1711629000000|2024-03-28 12:30:00|14434.05|14434.05|14423.41|14423.41|14434.05|14434.05|14423.41|14423.41|0
1711629300000|2024-03-28 12:35:00|14426.96|14426.96|14426.96|14426.96|14427.37|14427.37|14426.13|14426.13|0
1711629600000|2024-03-28 12:40:00|14424.46|14424.46|14406.71|14406.71|14424.46|14424.46|14406.71|14406.71|0
1711629900000|2024-03-28 12:45:00|14410.26|14410.26|14413.81|14413.81|14413.81|14413.81|14410.26|14410.26|0
1711630200000|2024-03-28 12:50:00|14420.91|14420.91|14420.91|14420.91|14420.91|14420.91|14420.91|14420.91|0
1711630500000|2024-03-28 12:55:00|14424.46|14424.46|14420.91|14420.91|14426.96|14426.96|14420.91|14420.91|0
1711630800000|2024-03-28 13:00:00|14419.68|14419.68|14428.58|14428.58|14428.58|14428.58|14419.68|14419.68|0
1711631100000|2024-03-28 13:05:00|14435.68|14435.68|14428.58|14428.58|14435.68|14435.68|14428.58|14428.58|0
1711631400000|2024-03-28 13:10:00|14431.08|14431.08|14434.4|14434.4|14437.95|14437.95|14431.08|14431.08|0
1711631700000|2024-03-28 13:15:00|14435.31|14435.31|14434.89|14434.89|14435.31|14435.31|14434.4|14434.4|0
1711632000000|2024-03-28 13:20:00|14435.8|14435.8|14437.44|14437.44|14437.44|14437.44|14435.8|14435.8|0
1711632300000|2024-03-28 13:25:00|14440.99|14440.99|14445.83|14445.83|14450.14|14450.14|14440.99|14440.99|0
1711632600000|2024-03-28 13:30:00|14446.65|14446.65|14454.36|14454.36|14457.91|14457.91|14446.65|14446.65|0
1711632900000|2024-03-28 13:35:00|14460.41|14460.41|14455.7|14455.7|14460.41|14460.41|14445.06|14445.06|0
1711633200000|2024-03-28 13:40:00|14456.61|14456.61|14456.61|14456.61|14456.61|14456.61|14456.61|14456.61|0
1711633500000|2024-03-28 13:45:00|14459.11|14459.11|14463.56|14463.56|14470.66|14470.66|14459.11|14459.11|0
1711633800000|2024-03-28 13:50:00|14461.06|14461.06|14465.42|14465.42|14465.42|14465.42|14457.51|14457.51|0
1711634100000|2024-03-28 13:55:00|14465.83|14465.83|14472.96|14472.96|14472.96|14472.96|14465.42|14465.42|0
1711634400000|2024-03-28 14:00:00|14475.46|14475.46|14475.25|14475.25|14477.96|14477.96|14468.15|14468.15|0
1711634700000|2024-03-28 14:05:00|14471.7|14471.7|14459.61|14459.61|14473.51|14473.51|14459.61|14459.61|0
1711635000000|2024-03-28 14:10:00|14456.06|14456.06|14459.19|14459.19|14459.19|14459.19|14455.65|14455.65|0
1711635300000|2024-03-28 14:15:00|14457.96|14457.96|14460.69|14460.69|14463.19|14463.19|14457.14|14457.14|0
1711635600000|2024-03-28 14:20:00|14458.19|14458.19|14458.19|14458.19|14461.74|14461.74|14458.19|14458.19|0
1711635900000|2024-03-28 14:25:00|14454.64|14454.64|14451.42|14451.42|14462.97|14462.97|14451.42|14451.42|0
1711636200000|2024-03-28 14:30:00|14458.52|14458.52|14466.7|14466.7|14467.11|14467.11|14456.88|14456.88|0
1711636500000|2024-03-28 14:35:00|14467.11|14467.11|14467.34|14467.34|14469.84|14469.84|14465.88|14465.88|0
1711636800000|2024-03-28 14:40:00|14464.84|14464.84|14466.48|14466.48|14469.61|14469.61|14464.84|14464.84|0
1711637100000|2024-03-28 14:45:00|14462.93|14462.93|14464.76|14464.76|14466.48|14466.48|14462.93|14462.93|0
1711637400000|2024-03-28 14:50:00|14468.31|14468.31|14464.76|14464.76|14468.72|14468.72|14464.76|14464.76|0
1711637700000|2024-03-28 14:55:00|14464.35|14464.35|14457.53|14457.53|14465.17|14465.17|14456.62|14456.62|0
1711638000000|2024-03-28 15:00:00|14457.12|14457.12|14446.96|14446.96|14457.12|14457.12|14446.96|14446.96|0
1711638300000|2024-03-28 15:05:00|14443.41|14443.41|14455.99|14455.99|14455.99|14455.99|14439.46|14439.46|0
1711638600000|2024-03-28 15:10:00|14456.9|14456.9|14455.99|14455.99|14456.9|14456.9|14455.99|14455.99|0
1711638900000|2024-03-28 15:15:00|14458.49|14458.49|14459.81|14459.81|14459.81|14459.81|14458.49|14458.49|0
1711639200000|2024-03-28 15:20:00|14462.31|14462.31|14465.45|14465.45|14465.86|14465.86|14461.9|14461.9|0
1711639500000|2024-03-28 15:25:00|14467.94|14467.94|14470.03|14470.03|14473.99|14473.99|14467.94|14467.94|0
1711639800000|2024-03-28 15:30:00|14470.85|14470.85|14476.58|14476.58|14477|14477|14465.94|14465.94|0
1711640100000|2024-03-28 15:35:00|14473.04|14473.04|14453.43|14453.43|14474.58|14474.58|14450.93|14450.93|0
1711640400000|2024-03-28 15:40:00|14455.93|14455.93|14458.02|14458.02|14458.43|14458.43|14455.93|14455.93|0
1711640700000|2024-03-28 15:45:00|14457.61|14457.61|14455.28|14455.28|14458.02|14458.02|14446.55|14446.55|0
1711641000000|2024-03-28 15:50:00|14450.29|14450.29|14448.97|14448.97|14450.43|14450.43|14446.88|14446.88|0
1711641300000|2024-03-28 15:55:00|14451.47|14451.47|14451.88|14451.88|14451.88|14451.88|14439.37|14439.37|0
1711641600000|2024-03-28 16:00:00|14449.38|14449.38|14456.56|14456.56|14456.56|14456.56|14446.88|14446.88|0
1711641900000|2024-03-28 16:05:00|14456.97|14456.97|14469.48|14469.48|14473.44|14473.44|14456.97|14456.97|0
1711642200000|2024-03-28 16:10:00|14473.03|14473.03|14473.93|14473.93|14475.53|14475.53|14470.53|14470.53|0
1711642500000|2024-03-28 16:15:00|14475.16|14475.16|14475.67|14475.67|14485.66|14485.66|14475.16|14475.16|0
1711642800000|2024-03-28 16:20:00|14476.57|14476.57|14469.21|14469.21|14484.57|14484.57|14469.21|14469.21|0
1711643100000|2024-03-28 16:25:00|14471.71|14471.71|14492.71|14492.71|14492.71|14492.71|14471.02|14471.02|0
1712042100000|2024-04-02 07:15:00|14480.62|14480.62|14493.22|14493.22|14494.23|14494.23|14480.04|14480.04|0
1712042400000|2024-04-02 07:20:00|14486.13|14486.13|14472.94|14472.94|14486.13|14486.13|14471.13|14471.13|0
1712042700000|2024-04-02 07:25:00|14465.84|14465.84|14484.61|14484.61|14486.42|14486.42|14458.68|14458.68|0
1712043000000|2024-04-02 07:30:00|14491.71|14491.71|14507.7|14507.7|14509.8|14509.8|14488.81|14488.81|0
1712043300000|2024-04-02 07:35:00|14509.51|14509.51|14542.11|14542.11|14542.11|14542.11|14509.51|14509.51|0
1712043600000|2024-04-02 07:40:00|14537.11|14537.11|14528.49|14528.49|14537.11|14537.11|14527.11|14527.11|0
1712043900000|2024-04-02 07:45:00|14521.4|14521.4|14519.39|14519.39|14528.49|14528.49|14519.39|14519.39|0
1712044500000|2024-04-02 07:55:00|14529.39|14529.39|14529.39|14529.39|14529.39|14529.39|14529.39|14529.39|0
1712044800000|2024-04-02 08:00:00|14524.39|14524.39|14549.21|14549.21|14549.21|14549.21|14524.39|14524.39|0
1712045100000|2024-04-02 08:05:00|14544.21|14544.21|14541.26|14541.26|14544.21|14544.21|14539.21|14539.21|0
1712045400000|2024-04-02 08:10:00|14546.26|14546.26|14534.16|14534.16|14551.26|14551.26|14534.16|14534.16|0
1712045700000|2024-04-02 08:15:00|14532.11|14532.11|14502.5|14502.5|14532.11|14532.11|14502.5|14502.5|0
1712046300000|2024-04-02 08:25:00|14495.4|14495.4|14509.64|14509.64|14514.64|14514.64|14495.4|14495.4|0
1712046600000|2024-04-02 08:30:00|14507.83|14507.83|14490.02|14490.02|14507.83|14507.83|14490.02|14490.02|0
1712046900000|2024-04-02 08:35:00|14485.02|14485.02|14474.89|14474.89|14485.02|14485.02|14474.89|14474.89|0
1712047200000|2024-04-02 08:40:00|14464.89|14464.89|14460.01|14460.01|14464.89|14464.89|14450.39|14450.39|0
1712047500000|2024-04-02 08:45:00|14458.98|14458.98|14451.93|14451.93|14458.98|14458.98|14451.93|14451.93|0
1712047800000|2024-04-02 08:50:00|14453.74|14453.74|14451.64|14451.64|14453.74|14453.74|14446.64|14446.64|0
1712048100000|2024-04-02 08:55:00|14452.67|14452.67|14455.14|14455.14|14467.66|14467.66|14452.67|14452.67|0
1712048400000|2024-04-02 09:00:00|14453.34|14453.34|14441.95|14441.95|14453.34|14453.34|14434.86|14434.86|0
1712048700000|2024-04-02 09:05:00|14431.31|14431.31|14431.31|14431.31|14434.86|14434.86|14426.31|14426.31|0
1712049000000|2024-04-02 09:10:00|14436.31|14436.31|14429.28|14429.28|14439.86|14439.86|14425.73|14425.73|0
1712049300000|2024-04-02 09:15:00|14419.28|14419.28|14409.28|14409.28|14419.28|14419.28|14398.64|14398.64|0
1712049600000|2024-04-02 09:20:00|14405.74|14405.74|14409.28|14409.28|14412.83|14412.83|14405.74|14405.74|0
1712049900000|2024-04-02 09:25:00|14408.26|14408.26|14402.83|14402.83|14408.26|14408.26|14402.83|14402.83|0
1712050200000|2024-04-02 09:30:00|14412.83|14412.83|14402.83|14402.83|14412.83|14412.83|14402.83|14402.83|0
1712050500000|2024-04-02 09:35:00|14406.38|14406.38|14393.02|14393.02|14408.9|14408.9|14387.59|14387.59|0
1712050800000|2024-04-02 09:40:00|14388.02|14388.02|14369.96|14369.96|14388.02|14388.02|14367.91|14367.91|0
1712051100000|2024-04-02 09:45:00|14373.51|14373.51|14378.51|14378.51|14386.63|14386.63|14373.51|14373.51|0
1712051400000|2024-04-02 09:50:00|14371.41|14371.41|14347.15|14347.15|14371.41|14371.41|14347.15|14347.15|0
1712052000000|2024-04-02 10:00:00|14345.1|14345.1|14357.2|14357.2|14357.2|14357.2|14341.55|14341.55|0
1712052300000|2024-04-02 10:05:00|14360.74|14360.74|14364.29|14364.29|14367.84|14367.84|14353.65|14353.65|0
1712052600000|2024-04-02 10:10:00|14367.84|14367.84|14367.84|14367.84|14367.84|14367.84|14367.84|14367.84|0
1712052900000|2024-04-02 10:15:00|14360.74|14360.74|14360.74|14360.74|14360.74|14360.74|14360.74|14360.74|0
1712053200000|2024-04-02 10:20:00|14364.29|14364.29|14364.29|14364.29|14364.29|14364.29|14364.29|14364.29|0
1712053500000|2024-04-02 10:25:00|14365.32|14365.32|14370.32|14370.32|14370.32|14370.32|14365.32|14365.32|0
1712053800000|2024-04-02 10:30:00|14368.51|14368.51|14354.32|14354.32|14368.51|14368.51|14350.77|14350.77|0
1712054100000|2024-04-02 10:35:00|14357.86|14357.86|14344.32|14344.32|14361.41|14361.41|14344.32|14344.32|0
1712054400000|2024-04-02 10:40:00|14346.13|14346.13|14350.1|14350.1|14350.1|14350.1|14345.1|14345.1|0
1712054700000|2024-04-02 10:45:00|14351.91|14351.91|14354.74|14354.74|14354.74|14354.74|14351.91|14351.91|0
1712055300000|2024-04-02 10:55:00|14368.94|14368.94|14375.38|14375.38|14378.93|14378.93|14368.94|14368.94|0
1712055600000|2024-04-02 11:00:00|14378.93|14378.93|14378.93|14378.93|14378.93|14378.93|14378.93|14378.93|0
1712055900000|2024-04-02 11:05:00|14373.93|14373.93|14359|14359|14373.93|14373.93|14358.22|14358.22|0
1712056200000|2024-04-02 11:10:00|14360.81|14360.81|14360.81|14360.81|14360.81|14360.81|14360.81|14360.81|0
1712056500000|2024-04-02 11:15:00|14367.91|14367.91|14383.26|14383.26|14383.26|14383.26|14367.91|14367.91|0
1712056800000|2024-04-02 11:20:00|14386.81|14386.81|14385.79|14385.79|14390.36|14390.36|14385.79|14385.79|0
1712057400000|2024-04-02 11:30:00|14382.24|14382.24|14364.12|14364.12|14382.24|14382.24|14364.12|14364.12|0
1712057700000|2024-04-02 11:35:00|14360.57|14360.57|14360.57|14360.57|14360.57|14360.57|14360.57|14360.57|0
1712058000000|2024-04-02 11:40:00|14357.02|14357.02|14360.57|14360.57|14360.57|14360.57|14357.02|14357.02|0
1712058300000|2024-04-02 11:45:00|14359.54|14359.54|14353.94|14353.94|14359.54|14359.54|14353.94|14353.94|0
1712058600000|2024-04-02 11:50:00|14357.49|14357.49|14366.04|14366.04|14366.04|14366.04|14357.49|14357.49|0
1712058900000|2024-04-02 11:55:00|14362.49|14362.49|14362.49|14362.49|14362.49|14362.49|14362.49|14362.49|0
1712059200000|2024-04-02 12:00:00|14358.94|14358.94|14350.39|14350.39|14362.49|14362.49|14350.39|14350.39|0
1712059800000|2024-04-02 12:10:00|14353.94|14353.94|14357.49|14357.49|14357.49|14357.49|14353.94|14353.94|0
1712060100000|2024-04-02 12:15:00|14356.46|14356.46|14343.74|14343.74|14356.46|14356.46|14343.74|14343.74|0
1712060400000|2024-04-02 12:20:00|14342.72|14342.72|14348.27|14348.27|14348.27|14348.27|14339.73|14339.73|0
1712060700000|2024-04-02 12:25:00|14346.46|14346.46|14360.37|14360.37|14360.37|14360.37|14346.46|14346.46|0
1712061000000|2024-04-02 12:30:00|14356.82|14356.82|14345.8|14345.8|14356.82|14356.82|14345.8|14345.8|0
1712061300000|2024-04-02 12:35:00|14335.15|14335.15|14335.15|14335.15|14335.15|14335.15|14335.15|14335.15|0
1712061600000|2024-04-02 12:40:00|14336.18|14336.18|14334.01|14334.01|14339.26|14339.26|14334.01|14334.01|0
1712061900000|2024-04-02 12:45:00|14326.92|14326.92|14335.04|14335.04|14335.04|14335.04|14326.92|14326.92|0
1712062200000|2024-04-02 12:50:00|14331.49|14331.49|14311.2|14311.2|14331.49|14331.49|14311.2|14311.2|0
1712062500000|2024-04-02 12:55:00|14314.75|14314.75|14333.3|14333.3|14333.3|14333.3|14314.75|14314.75|0
1712062800000|2024-04-02 13:00:00|14328.3|14328.3|14309.4|14309.4|14328.3|14328.3|14309.4|14309.4|0
1712063100000|2024-04-02 13:05:00|14308.37|14308.37|14308.06|14308.06|14311.61|14311.61|14290.32|14290.32|0
1712063400000|2024-04-02 13:10:00|14304.51|14304.51|14314.08|14314.08|14315.11|14315.11|14304.51|14304.51|0
1712063700000|2024-04-02 13:15:00|14309.08|14309.08|14310.53|14310.53|14319.08|14319.08|14309.08|14309.08|0
1712064000000|2024-04-02 13:20:00|14314.08|14314.08|14307.34|14307.34|14314.08|14314.08|14302.35|14302.35|0
1712064300000|2024-04-02 13:25:00|14305.54|14305.54|14312.63|14312.63|14312.63|14312.63|14305.54|14305.54|0
1712064600000|2024-04-02 13:30:00|14305.54|14305.54|14292.03|14292.03|14319.37|14319.37|14288.49|14288.49|0
1712064900000|2024-04-02 13:35:00|14295.65|14295.65|14277.01|14277.01|14295.65|14295.65|14277.01|14277.01|0
1712065200000|2024-04-02 13:40:00|14280.56|14280.56|14273.47|14273.47|14280.56|14280.56|14268.47|14268.47|0
1712065500000|2024-04-02 13:45:00|14274.49|14274.49|14297.23|14297.23|14297.23|14297.23|14274.49|14274.49|0
1712065800000|2024-04-02 13:50:00|14300.78|14300.78|14309.33|14309.33|14310.35|14310.35|14297.23|14297.23|0
1712066100000|2024-04-02 13:55:00|14305.78|14305.78|14303.26|14303.26|14316.43|14316.43|14303.26|14303.26|0
1712066400000|2024-04-02 14:00:00|14306.81|14306.81|14326|14326|14326|14326|14296.21|14296.21|0
1712066700000|2024-04-02 14:05:00|14329.55|14329.55|14326|14326|14329.55|14329.55|14318.9|14318.9|0
1712067000000|2024-04-02 14:10:00|14322.45|14322.45|14304.33|14304.33|14323.48|14323.48|14304.33|14304.33|0
1712067300000|2024-04-02 14:15:00|14309.33|14309.33|14296.21|14296.21|14309.33|14309.33|14296.21|14296.21|0
1712067600000|2024-04-02 14:20:00|14299.75|14299.75|14324.97|14324.97|14324.97|14324.97|14296.21|14296.21|0
1712067900000|2024-04-02 14:25:00|14328.52|14328.52|14321.42|14321.42|14328.52|14328.52|14321.42|14321.42|0
1712068200000|2024-04-02 14:30:00|14316.43|14316.43|14329.55|14329.55|14333.1|14333.1|14316.43|14316.43|0
1712068500000|2024-04-02 14:35:00|14333.1|14333.1|14330.26|14330.26|14333.1|14333.1|14326.71|14326.71|0
1712068800000|2024-04-02 14:40:00|14326.71|14326.71|14323.16|14323.16|14326.71|14326.71|14323.16|14323.16|0
1712069100000|2024-04-02 14:45:00|14324.19|14324.19|14320.64|14320.64|14331.29|14331.29|14320.64|14320.64|0
1712069400000|2024-04-02 14:50:00|14317.09|14317.09|14295|14295|14318.12|14318.12|14295|14295|0
1712069700000|2024-04-02 14:55:00|14293.97|14293.97|14277.3|14277.3|14293.97|14293.97|14277.3|14277.3|0
1712070000000|2024-04-02 15:00:00|14280.85|14280.85|14268.47|14268.47|14280.85|14280.85|14264.92|14264.92|0
1712070300000|2024-04-02 15:05:00|14263.47|14263.47|14285.85|14285.85|14285.85|14285.85|14262.44|14262.44|0
1712070600000|2024-04-02 15:10:00|14289.4|14289.4|14282.3|14282.3|14289.4|14289.4|14281.28|14281.28|0
1712070900000|2024-04-02 15:15:00|14285.92|14285.92|14284.04|14284.04|14292.66|14292.66|14284.04|14284.04|0
1712071200000|2024-04-02 15:20:00|14283.02|14283.02|14281.52|14281.52|14288.62|14288.62|14281.52|14281.52|0
1712071500000|2024-04-02 15:25:00|14285.07|14285.07|14284.06|14284.06|14290.14|14290.14|14277.19|14277.19|0
1712128500000|2024-04-03 07:15:00|14193.28|14193.28|14193.88|14193.88|14210.37|14210.37|14177.63|14177.63|0
1712128800000|2024-04-03 07:20:00|14183.24|14183.24|14185.76|14185.76|14186.78|14186.78|14179.69|14179.69|0
1712129100000|2024-04-03 07:25:00|14189.31|14189.31|14183.95|14183.95|14196.4|14196.4|14183.95|14183.95|0
1712129400000|2024-04-03 07:30:00|14187.5|14187.5|14165.83|14165.83|14194.59|14194.59|14164.14|14164.14|0
1712129700000|2024-04-03 07:35:00|14162.28|14162.28|14190.02|14190.02|14190.02|14190.02|14162.28|14162.28|0
1712130000000|2024-04-03 07:40:00|14193.57|14193.57|14200.67|14200.67|14200.73|14200.73|14193.57|14193.57|0
1712130300000|2024-04-03 07:45:00|14204.21|14204.21|14174.38|14174.38|14207.76|14207.76|14174.38|14174.38|0
1712130600000|2024-04-03 07:50:00|14170.83|14170.83|14176.9|14176.9|14181.47|14181.47|14170.83|14170.83|0
1712130900000|2024-04-03 07:55:00|14171.9|14171.9|14164.38|14164.38|14172.93|14172.93|14164.38|14164.38|0
1712131200000|2024-04-03 08:00:00|14169.38|14169.38|14159.16|14159.16|14169.38|14169.38|14154.16|14154.16|0
1712131500000|2024-04-03 08:05:00|14162.7|14162.7|14162.7|14162.7|14166.25|14166.25|14162.7|14162.7|0
1712131800000|2024-04-03 08:10:00|14167.7|14167.7|14164.15|14164.15|14167.7|14167.7|14164.15|14164.15|0
1712132100000|2024-04-03 08:15:00|14160.61|14160.61|14167.42|14167.42|14167.42|14167.42|14143.51|14143.51|0
1712132400000|2024-04-03 08:20:00|14170.96|14170.96|14167.42|14167.42|14179.51|14179.51|14167.42|14167.42|0
1712132700000|2024-04-03 08:25:00|14158.87|14158.87|14171.99|14171.99|14175.54|14175.54|14158.87|14158.87|0
1712133000000|2024-04-03 08:30:00|14168.44|14168.44|14165.68|14165.68|14179.51|14179.51|14165.68|14165.68|0
1712133300000|2024-04-03 08:35:00|14162.13|14162.13|14141.48|14141.48|14162.13|14162.13|14141.48|14141.48|0
1712133600000|2024-04-03 08:40:00|14145.1|14145.1|14165.74|14165.74|14165.74|14165.74|14145.1|14145.1|0
1712133900000|2024-04-03 08:45:00|14170.74|14170.74|14179.29|14179.29|14179.29|14179.29|14170.74|14170.74|0
1712134200000|2024-04-03 08:50:00|14178.26|14178.26|14178.26|14178.26|14178.26|14178.26|14178.26|14178.26|0
1712134500000|2024-04-03 08:55:00|14174.71|14174.71|14174.71|14174.71|14178.26|14178.26|14174.71|14174.71|0
1712134800000|2024-04-03 09:00:00|14178.26|14178.26|14185.96|14185.96|14189.51|14189.51|14167.84|14167.84|0
1712135100000|2024-04-03 09:05:00|14193.06|14193.06|14193.06|14193.06|14193.06|14193.06|14193.06|14193.06|0
1712135400000|2024-04-03 09:10:00|14189.51|14189.51|14188.01|14188.01|14189.51|14189.51|14185.96|14185.96|0
1712135700000|2024-04-03 09:15:00|14186.99|14186.99|14190.53|14190.53|14190.53|14190.53|14186.99|14186.99|0
1712136000000|2024-04-03 09:20:00|14194.08|14194.08|14182.41|14182.41|14194.08|14194.08|14182.41|14182.41|0
1712136300000|2024-04-03 09:25:00|14178.86|14178.86|14179.93|14179.93|14179.93|14179.93|14170.32|14170.32|0
1712136600000|2024-04-03 09:30:00|14176.39|14176.39|14182.41|14182.41|14182.41|14182.41|14176.39|14176.39|0
1712136900000|2024-04-03 09:35:00|14189.51|14189.51|14193.06|14193.06|14193.06|14193.06|14189.51|14189.51|0
1712137200000|2024-04-03 09:40:00|14198.05|14198.05|14200.58|14200.58|14201.6|14201.6|14198.05|14198.05|0
1712137500000|2024-04-03 09:45:00|14197.03|14197.03|14183.48|14183.48|14197.03|14197.03|14183.48|14183.48|0
1712137800000|2024-04-03 09:50:00|14187.1|14187.1|14181.74|14181.74|14187.1|14187.1|14181.74|14181.74|0
1712138100000|2024-04-03 09:55:00|14176.74|14176.74|14182.06|14182.06|14182.06|14182.06|14175|14175|0
1712138400000|2024-04-03 10:00:00|14187.05|14187.05|14190.6|14190.6|14190.6|14190.6|14187.05|14187.05|0
1712138700000|2024-04-03 10:05:00|14191.63|14191.63|14192.34|14192.34|14194.15|14194.15|14190.6|14190.6|0
1712139000000|2024-04-03 10:10:00|14195.89|14195.89|14194.44|14194.44|14202.99|14202.99|14194.44|14194.44|0
1712139300000|2024-04-03 10:15:00|14205.09|14205.09|14205.09|14205.09|14205.09|14205.09|14205.09|14205.09|0
1712139600000|2024-04-03 10:20:00|14201.54|14201.54|14195.22|14195.22|14201.54|14201.54|14195.22|14195.22|0
1712139900000|2024-04-03 10:25:00|14190.22|14190.22|14177.77|14177.77|14190.22|14190.22|14177.77|14177.77|0
1712140200000|2024-04-03 10:30:00|14175.96|14175.96|14175.6|14175.6|14184.15|14184.15|14174.15|14174.15|0
1712140500000|2024-04-03 10:35:00|14174.58|14174.58|14177.1|14177.1|14177.1|14177.1|14170|14170|0
1712140800000|2024-04-03 10:40:00|14180.65|14180.65|14192.81|14192.81|14192.81|14192.81|14180.65|14180.65|0
1712141100000|2024-04-03 10:45:00|14197.81|14197.81|14197.81|14197.81|14197.81|14197.81|14197.81|14197.81|0
1712141400000|2024-04-03 10:50:00|14194.26|14194.26|14190.71|14190.71|14194.26|14194.26|14190.71|14190.71|0
1712141700000|2024-04-03 10:55:00|14187.17|14187.17|14183.62|14183.62|14187.17|14187.17|14183.62|14183.62|0
1712142000000|2024-04-03 11:00:00|14194.26|14194.26|14198.84|14198.84|14198.84|14198.84|14190.71|14190.71|0
1712142300000|2024-04-03 11:05:00|14197.03|14197.03|14184.93|14184.93|14197.03|14197.03|14184.93|14184.93|0
1712142600000|2024-04-03 11:10:00|14188.48|14188.48|14184.93|14184.93|14188.48|14188.48|14184.93|14184.93|0
1712142900000|2024-04-03 11:15:00|14188.48|14188.48|14200.58|14200.58|14200.58|14200.58|14188.48|14188.48|0
1712143200000|2024-04-03 11:20:00|14199.55|14199.55|14196.47|14196.47|14203.1|14203.1|14196.47|14196.47|0
1712143500000|2024-04-03 11:25:00|14198.52|14198.52|14202.5|14202.5|14202.5|14202.5|14197.5|14197.5|0
1712143800000|2024-04-03 11:30:00|14206.05|14206.05|14207.85|14207.85|14207.85|14207.85|14202.5|14202.5|0
1712144100000|2024-04-03 11:35:00|14211.4|14211.4|14214.95|14214.95|14214.95|14214.95|14211.4|14211.4|0
1712144400000|2024-04-03 11:40:00|14211.4|14211.4|14208.88|14208.88|14211.4|14211.4|14207.85|14207.85|0
1712144700000|2024-04-03 11:45:00|14205.33|14205.33|14212.43|14212.43|14212.43|14212.43|14205.33|14205.33|0
1712145000000|2024-04-03 11:50:00|14208.88|14208.88|14220.98|14220.98|14220.98|14220.98|14208.88|14208.88|0
1712145300000|2024-04-03 11:55:00|14215.98|14215.98|14215.98|14215.98|14215.98|14215.98|14215.98|14215.98|0
1712145600000|2024-04-03 12:00:00|14212.43|14212.43|14213.88|14213.88|14217.43|14217.43|14212.43|14212.43|0
1712145900000|2024-04-03 12:05:00|14210.33|14210.33|14210.33|14210.33|14210.33|14210.33|14210.33|14210.33|0
1712146200000|2024-04-03 12:10:00|14205.33|14205.33|14206.78|14206.78|14210.33|14210.33|14205.33|14205.33|0
1712146500000|2024-04-03 12:15:00|14210.33|14210.33|14212.07|14212.07|14213.88|14213.88|14207.07|14207.07|0
1712146800000|2024-04-03 12:20:00|14213.1|14213.1|14212.07|14212.07|14213.1|14213.1|14212.07|14212.07|0
1712147100000|2024-04-03 12:25:00|14208.52|14208.52|14206.71|14206.71|14212.07|14212.07|14204.97|14204.97|0
1712147400000|2024-04-03 12:30:00|14201.72|14201.72|14218.81|14218.81|14218.81|14218.81|14198.17|14198.17|0
1712147700000|2024-04-03 12:35:00|14220.62|14220.62|14212|14212|14220.62|14220.62|14212|14212|0
1712148000000|2024-04-03 12:40:00|14215.55|14215.55|14212|14212|14215.55|14215.55|14212|14212|0
1712148300000|2024-04-03 12:45:00|14208.45|14208.45|14210.98|14210.98|14210.98|14210.98|14202.43|14202.43|0
1712148600000|2024-04-03 12:50:00|14207.43|14207.43|14207.85|14207.85|14216.4|14216.4|14202.85|14202.85|0
1712148900000|2024-04-03 12:55:00|14209.66|14209.66|14201.11|14201.11|14209.66|14209.66|14201.11|14201.11|0
1712149200000|2024-04-03 13:00:00|14197.56|14197.56|14197.56|14197.56|14197.56|14197.56|14194.02|14194.02|0
1712149500000|2024-04-03 13:05:00|14194.02|14194.02|14207.14|14207.14|14211.71|14211.71|14194.02|14194.02|0
1712149800000|2024-04-03 13:10:00|14200.04|14200.04|14187.94|14187.94|14200.04|14200.04|14187.94|14187.94|0
1712150100000|2024-04-03 13:15:00|14191.49|14191.49|14191.49|14191.49|14191.49|14191.49|14184.4|14184.4|0
1712150400000|2024-04-03 13:20:00|14187.94|14187.94|14202.14|14202.14|14202.14|14202.14|14187.94|14187.94|0
1712150700000|2024-04-03 13:25:00|14205.69|14205.69|14200.69|14200.69|14207.5|14207.5|14199.66|14199.66|0
1712151000000|2024-04-03 13:30:00|14204.24|14204.24|14217.78|14217.78|14235.53|14235.53|14204.24|14204.24|0
1712151300000|2024-04-03 13:35:00|14215.73|14215.73|14217.78|14217.78|14217.78|14217.78|14214.23|14214.23|0
1712151600000|2024-04-03 13:40:00|14210.69|14210.69|14200.33|14200.33|14210.69|14210.69|14196.78|14196.78|0
1712151900000|2024-04-03 13:45:00|14205.33|14205.33|14202.81|14202.81|14212.43|14212.43|14201.78|14201.78|0
1712152200000|2024-04-03 13:50:00|14199.26|14199.26|14220.97|14220.97|14220.97|14220.97|14190.71|14190.71|0
1712152500000|2024-04-03 13:55:00|14222.78|14222.78|14232.24|14232.24|14232.24|14232.24|14219.23|14219.23|0
1712152800000|2024-04-03 14:00:00|14225.15|14225.15|14264.87|14264.87|14269.87|14269.87|14225.15|14225.15|0
1712153100000|2024-04-03 14:05:00|14268.42|14268.42|14267.99|14267.99|14275.51|14275.51|14264.45|14264.45|0
1712153400000|2024-04-03 14:10:00|14271.54|14271.54|14275.09|14275.09|14275.09|14275.09|14271.54|14271.54|0
1712153700000|2024-04-03 14:15:00|14280.09|14280.09|14256.32|14256.32|14286.16|14286.16|14256.32|14256.32|0
1712154000000|2024-04-03 14:20:00|14263.42|14263.42|14247.78|14247.78|14263.42|14263.42|14247.78|14247.78|0
1712154300000|2024-04-03 14:25:00|14245.97|14245.97|14242.42|14242.42|14245.97|14245.97|14242.42|14242.42|0
1712154600000|2024-04-03 14:30:00|14241.39|14241.39|14243.13|14243.13|14248.49|14248.49|14238.13|14238.13|0
1712154900000|2024-04-03 14:35:00|14244.16|14244.16|14239.58|14239.58|14244.16|14244.16|14239.58|14239.58|0
1712155200000|2024-04-03 14:40:00|14238.56|14238.56|14260.23|14260.23|14263.77|14263.77|14238.56|14238.56|0
1712155500000|2024-04-03 14:45:00|14261.25|14261.25|14257.7|14257.7|14261.25|14261.25|14257.7|14257.7|0
1712155800000|2024-04-03 14:50:00|14254.16|14254.16|14264.8|14264.8|14264.8|14264.8|14254.16|14254.16|0
1712156100000|2024-04-03 14:55:00|14261.25|14261.25|14252.71|14252.71|14261.25|14261.25|14252.71|14252.71|0
1712156400000|2024-04-03 15:00:00|14253.73|14253.73|14253.73|14253.73|14253.73|14253.73|14252.71|14252.71|0
1712156700000|2024-04-03 15:05:00|14257.28|14257.28|14260.83|14260.83|14260.83|14260.83|14257.28|14257.28|0
1712157000000|2024-04-03 15:10:00|14257.28|14257.28|14269.38|14269.38|14269.38|14269.38|14257.28|14257.28|0
1712157300000|2024-04-03 15:15:00|14265.83|14265.83|14250.18|14250.18|14265.83|14265.83|14246.63|14246.63|0
1712157600000|2024-04-03 15:20:00|14251.21|14251.21|14259.47|14259.47|14260.49|14260.49|14248.69|14248.69|0
1712157900000|2024-04-03 15:25:00|14263.01|14263.01|14287.21|14287.21|14287.21|14287.21|14256.21|14256.21|0
1712214900000|2024-04-04 07:15:00|14262.54|14262.54|14282.54|14282.54|14282.54|14282.54|14262.54|14262.54|0
1712215200000|2024-04-04 07:20:00|14287.53|14287.53|14270.02|14270.02|14299.21|14299.21|14270.02|14270.02|0
1712215500000|2024-04-04 07:25:00|14268.99|14268.99|14290.37|14290.37|14290.37|14290.37|14268.99|14268.99|0
1712215800000|2024-04-04 07:30:00|14293.92|14293.92|14283.99|14283.99|14301.08|14301.08|14283.99|14283.99|0
1712216100000|2024-04-04 07:35:00|14293.99|14293.99|14293.99|14293.99|14301.08|14301.08|14293.99|14293.99|0
1712216400000|2024-04-04 07:40:00|14290.44|14290.44|14278.34|14278.34|14290.44|14290.44|14274.79|14274.79|0
1712216700000|2024-04-04 07:45:00|14274.79|14274.79|14284.41|14284.41|14285.44|14285.44|14267.7|14267.7|0
1712217000000|2024-04-04 07:50:00|14287.96|14287.96|14273.77|14273.77|14287.96|14287.96|14273.77|14273.77|0
1712217300000|2024-04-04 07:55:00|14270.22|14270.22|14287.96|14287.96|14291.51|14291.51|14270.22|14270.22|0
1712217600000|2024-04-04 08:00:00|14292.96|14292.96|14303.6|14303.6|14303.6|14303.6|14292.96|14292.96|0
1712217900000|2024-04-04 08:05:00|14300.06|14300.06|14301.51|14301.51|14305.05|14305.05|14300.06|14300.06|0
1712218200000|2024-04-04 08:10:00|14302.53|14302.53|14328.17|14328.17|14328.17|14328.17|14302.53|14302.53|0
1712218500000|2024-04-04 08:15:00|14323.17|14323.17|14323.53|14323.53|14323.53|14323.53|14318.18|14318.18|0
1712218800000|2024-04-04 08:20:00|14330.63|14330.63|14312.24|14312.24|14330.63|14330.63|14312.24|14312.24|0
1712219100000|2024-04-04 08:25:00|14307.24|14307.24|14312.24|14312.24|14312.24|14312.24|14302.24|14302.24|0
1712219400000|2024-04-04 08:30:00|14315.79|14315.79|14319.34|14319.34|14319.34|14319.34|14312.24|14312.24|0
1712219700000|2024-04-04 08:35:00|14322.88|14322.88|14317.24|14317.24|14327.88|14327.88|14317.24|14317.24|0
1712220000000|2024-04-04 08:40:00|14315.43|14315.43|14313.98|14313.98|14315.43|14315.43|14310.43|14310.43|0
1712220300000|2024-04-04 08:45:00|14317.53|14317.53|14330|14330|14330|14330|14317.53|14317.53|0
1712220600000|2024-04-04 08:50:00|14333.55|14333.55|14338.59|14338.59|14342.14|14342.14|14331.5|14331.5|0
1712220900000|2024-04-04 08:55:00|14335.05|14335.05|14334.76|14334.76|14336.85|14336.85|14329.76|14329.76|0
1712221200000|2024-04-04 09:00:00|14331.21|14331.21|14321.59|14321.59|14331.21|14331.21|14321.59|14321.59|0
1712221500000|2024-04-04 09:05:00|14325.14|14325.14|14332.23|14332.23|14332.23|14332.23|14325.14|14325.14|0
1712221800000|2024-04-04 09:10:00|14328.68|14328.68|14321.59|14321.59|14328.68|14328.68|14321.59|14321.59|0
1712222100000|2024-04-04 09:15:00|14325.14|14325.14|14333.68|14333.68|14333.68|14333.68|14325.14|14325.14|0
1712222400000|2024-04-04 09:20:00|14337.23|14337.23|14342.23|14342.23|14342.23|14342.23|14337.23|14337.23|0
1712222700000|2024-04-04 09:25:00|14343.26|14343.26|14338.68|14338.68|14343.26|14343.26|14338.68|14338.68|0
1712223000000|2024-04-04 09:30:00|14333.68|14333.68|14331.58|14331.58|14338.68|14338.68|14330.13|14330.13|0
1712223300000|2024-04-04 09:35:00|14335.13|14335.13|14344.18|14344.18|14344.18|14344.18|14335.13|14335.13|0
1712223600000|2024-04-04 09:40:00|14340.63|14340.63|14344.18|14344.18|14344.18|14344.18|14340.63|14340.63|0
1712223900000|2024-04-04 09:45:00|14340.63|14340.63|14323.04|14323.04|14345.56|14345.56|14323.04|14323.04|0
1712224200000|2024-04-04 09:50:00|14313.04|14313.04|14299.14|14299.14|14313.04|14313.04|14299.14|14299.14|0
1712224500000|2024-04-04 09:55:00|14300.95|14300.95|14304.56|14304.56|14308.11|14308.11|14300.95|14300.95|0
1712224800000|2024-04-04 10:00:00|14308.11|14308.11|14300.95|14300.95|14311.66|14311.66|14300.95|14300.95|0
1712225100000|2024-04-04 10:05:00|14301.97|14301.97|14299.92|14299.92|14301.97|14301.97|14299.92|14299.92|0
1712225400000|2024-04-04 10:10:00|14303.47|14303.47|14314.12|14314.12|14314.12|14314.12|14303.47|14303.47|0
1712225700000|2024-04-04 10:15:00|14324.11|14324.11|14344.11|14344.11|14344.11|14344.11|14324.11|14324.11|0
1712226000000|2024-04-04 10:20:00|14347.66|14347.66|14338.44|14338.44|14347.66|14347.66|14330.56|14330.56|0
1712226600000|2024-04-04 10:30:00|14333.44|14333.44|14329.89|14329.89|14333.44|14333.44|14329.89|14329.89|0
1712226900000|2024-04-04 10:35:00|14328.87|14328.87|14343.06|14343.06|14343.06|14343.06|14328.87|14328.87|0
1712227200000|2024-04-04 10:40:00|14344.87|14344.87|14346.61|14346.61|14346.61|14346.61|14343.06|14343.06|0
1712227500000|2024-04-04 10:45:00|14350.16|14350.16|14345.58|14345.58|14350.16|14350.16|14342.04|14342.04|0
1712227800000|2024-04-04 10:50:00|14342.04|14342.04|14338.49|14338.49|14342.04|14342.04|14338.49|14338.49|0
1712228100000|2024-04-04 10:55:00|14339.51|14339.51|14338.49|14338.49|14339.51|14339.51|14338.49|14338.49|0
1712228400000|2024-04-04 11:00:00|14339.51|14339.51|14339.51|14339.51|14343.06|14343.06|14339.51|14339.51|0
1712228700000|2024-04-04 11:05:00|14338.49|14338.49|14338.49|14338.49|14338.49|14338.49|14338.49|14338.49|0
1712229000000|2024-04-04 11:10:00|14333.49|14333.49|14333.91|14333.91|14341.01|14341.01|14332.46|14332.46|0
1712229300000|2024-04-04 11:15:00|14334.94|14334.94|14326.39|14326.39|14334.94|14334.94|14326.39|14326.39|0
1712229600000|2024-04-04 11:20:00|14329.94|14329.94|14313.27|14313.27|14329.94|14329.94|14313.27|14313.27|0
1712229900000|2024-04-04 11:25:00|14316.82|14316.82|14319.34|14319.34|14320.37|14320.37|14316.82|14316.82|0
1712230200000|2024-04-04 11:30:00|14320.37|14320.37|14319.34|14319.34|14320.37|14320.37|14319.34|14319.34|0
1712230500000|2024-04-04 11:35:00|14315.79|14315.79|14307.24|14307.24|14315.79|14315.79|14307.24|14307.24|0
1712230800000|2024-04-04 11:40:00|14312.24|14312.24|14312.24|14312.24|14315.79|14315.79|14312.24|14312.24|0
1712231100000|2024-04-04 11:45:00|14313.27|14313.27|14308.27|14308.27|14313.27|14313.27|14308.27|14308.27|0
1712231400000|2024-04-04 11:50:00|14304.72|14304.72|14320.37|14320.37|14323.92|14323.92|14304.72|14304.72|0
1712231700000|2024-04-04 11:55:00|14327.46|14327.46|14327.46|14327.46|14327.46|14327.46|14327.46|14327.46|0
1712232000000|2024-04-04 12:00:00|14326.44|14326.44|14327.46|14327.46|14331.01|14331.01|14326.44|14326.44|0
1712232300000|2024-04-04 12:05:00|14323.92|14323.92|14332.89|14332.89|14332.89|14332.89|14312.89|14312.89|0
1712232600000|2024-04-04 12:10:00|14322.89|14322.89|14322.89|14322.89|14322.89|14322.89|14319.34|14319.34|0
1712232900000|2024-04-04 12:15:00|14324.94|14324.94|14314.3|14314.3|14324.94|14324.94|14314.3|14314.3|0
1712233200000|2024-04-04 12:20:00|14313.27|14313.27|14306.17|14306.17|14313.27|14313.27|14306.17|14306.17|0
1712233500000|2024-04-04 12:25:00|14302.56|14302.56|14302.56|14302.56|14306.1|14306.1|14302.56|14302.56|0
1712233800000|2024-04-04 12:30:00|14299.01|14299.01|14297.2|14297.2|14304.3|14304.3|14293.65|14293.65|0
1712234100000|2024-04-04 12:35:00|14300.75|14300.75|14302.56|14302.56|14306.1|14306.1|14300.75|14300.75|0
1712234400000|2024-04-04 12:40:00|14300.75|14300.75|14299.97|14299.97|14300.75|14300.75|14298.94|14298.94|0
1712234700000|2024-04-04 12:45:00|14298.94|14298.94|14305.75|14305.75|14305.75|14305.75|14298.94|14298.94|0
1712235000000|2024-04-04 12:50:00|14312.84|14312.84|14312.77|14312.77|14316.32|14316.32|14309.23|14309.23|0
1712235300000|2024-04-04 12:55:00|14309.23|14309.23|14309.23|14309.23|14309.23|14309.23|14309.23|14309.23|0
1712235600000|2024-04-04 13:00:00|14305.68|14305.68|14312.77|14312.77|14312.77|14312.77|14305.68|14305.68|0
1712235900000|2024-04-04 13:05:00|14317.77|14317.77|14317.77|14317.77|14321.32|14321.32|14317.77|14317.77|0
1712236200000|2024-04-04 13:10:00|14319.58|14319.58|14319.58|14319.58|14319.58|14319.58|14319.58|14319.58|0
1712236500000|2024-04-04 13:15:00|14316.03|14316.03|14324.58|14324.58|14324.58|14324.58|14312.48|14312.48|0
1712236800000|2024-04-04 13:20:00|14328.13|14328.13|14336.68|14336.68|14336.68|14336.68|14327.1|14327.1|0
1712237100000|2024-04-04 13:25:00|14333.13|14333.13|14330.54|14330.54|14336.68|14336.68|14329.51|14329.51|0
1712237400000|2024-04-04 13:30:00|14325.54|14325.54|14320.25|14320.25|14325.54|14325.54|14318.44|14318.44|0
1712237700000|2024-04-04 13:35:00|14323.8|14323.8|14316.7|14316.7|14328.8|14328.8|14316.7|14316.7|0
1712238000000|2024-04-04 13:40:00|14311.7|14311.7|14329.87|14329.87|14329.87|14329.87|14311.7|14311.7|0
1712238300000|2024-04-04 13:45:00|14326.32|14326.32|14324.69|14324.69|14327.77|14327.77|14321.14|14321.14|0
1712238600000|2024-04-04 13:50:00|14326.74|14326.74|14322.17|14322.17|14330.72|14330.72|14322.17|14322.17|0
1712238900000|2024-04-04 13:55:00|14329.27|14329.27|14327.46|14327.46|14329.27|14329.27|14327.46|14327.46|0
1712239200000|2024-04-04 14:00:00|14334.56|14334.56|14343.17|14343.17|14343.17|14343.17|14334.56|14334.56|0
1712239500000|2024-04-04 14:05:00|14338.17|14338.17|14353.82|14353.82|14353.82|14353.82|14338.17|14338.17|0
1712239800000|2024-04-04 14:10:00|14357.36|14357.36|14360.2|14360.2|14360.2|14360.2|14357.36|14357.36|0
1712240100000|2024-04-04 14:15:00|14367.3|14367.3|14361.69|14361.69|14367.3|14367.3|14361.69|14361.69|0
1712240400000|2024-04-04 14:20:00|14359.89|14359.89|14352.79|14352.79|14359.89|14359.89|14352.79|14352.79|0
1712240700000|2024-04-04 14:25:00|14357.79|14357.79|14364.17|14364.17|14364.17|14364.17|14357.79|14357.79|0
1712241000000|2024-04-04 14:30:00|14365.2|14365.2|14364.17|14364.17|14365.2|14365.2|14364.17|14364.17|0
1712241300000|2024-04-04 14:35:00|14362.36|14362.36|14370.91|14370.91|14370.91|14370.91|14362.36|14362.36|0
1712241600000|2024-04-04 14:40:00|14372.72|14372.72|14377.29|14377.29|14377.29|14377.29|14372.72|14372.72|0
1712241900000|2024-04-04 14:45:00|14379.1|14379.1|14372|14372|14379.1|14379.1|14372|14372|0
1712242200000|2024-04-04 14:50:00|14368.46|14368.46|14365.2|14365.2|14372|14372|14364.91|14364.91|0
1712242500000|2024-04-04 14:55:00|14368.75|14368.75|14370.2|14370.2|14373.74|14373.74|14368.75|14368.75|0
1712242800000|2024-04-04 15:00:00|14373.74|14373.74|14370.2|14370.2|14373.74|14373.74|14370.2|14370.2|0
1712243100000|2024-04-04 15:05:00|14373.74|14373.74|14370.2|14370.2|14373.74|14373.74|14370.2|14370.2|0
1712243400000|2024-04-04 15:10:00|14369.17|14369.17|14364.59|14364.59|14369.17|14369.17|14364.59|14364.59|0
1712243700000|2024-04-04 15:15:00|14365.62|14365.62|14375.98|14375.98|14375.98|14375.98|14360.33|14360.33|0
1712244000000|2024-04-04 15:20:00|14372.43|14372.43|14375.69|14375.69|14375.69|14375.69|14368.88|14368.88|0
1712244300000|2024-04-04 15:25:00|14376.71|14376.71|14384.59|14384.59|14384.59|14384.59|14374.24|14374.24|0
1712301300000|2024-04-05 07:15:00|14174.39|14174.39|14192.13|14192.13|14192.13|14192.13|14169.39|14169.39|0
1712301600000|2024-04-05 07:20:00|14199.23|14199.23|14200.72|14200.72|14200.72|14200.72|14197.18|14197.18|0
1712301900000|2024-04-05 07:25:00|14207.82|14207.82|14184.66|14184.66|14207.82|14207.82|14184.66|14184.66|0
1712302200000|2024-04-05 07:30:00|14188.2|14188.2|14180.64|14180.64|14188.2|14188.2|14174.61|14174.61|0
1712302500000|2024-04-05 07:35:00|14184.19|14184.19|14187.73|14187.73|14192.73|14192.73|14184.19|14184.19|0
1712302800000|2024-04-05 07:40:00|14192.73|14192.73|14180.64|14180.64|14206.28|14206.28|14180.64|14180.64|0
1712303100000|2024-04-05 07:45:00|14177.09|14177.09|14183.11|14183.11|14183.11|14183.11|14172.09|14172.09|0
1712303400000|2024-04-05 07:50:00|14186.66|14186.66|14201.23|14201.23|14201.23|14201.23|14186.66|14186.66|0
1712303700000|2024-04-05 07:55:00|14197.69|14197.69|14198.76|14198.76|14203.76|14203.76|14192.69|14192.69|0
1712304000000|2024-04-05 08:00:00|14191.66|14191.66|14200.21|14200.21|14200.21|14200.21|14191.66|14191.66|0
1712304300000|2024-04-05 08:05:00|14193.11|14193.11|14193.11|14193.11|14193.11|14193.11|14193.11|14193.11|0
1712304600000|2024-04-05 08:10:00|14189.56|14189.56|14186.01|14186.01|14193.11|14193.11|14186.01|14186.01|0
1712304900000|2024-04-05 08:15:00|14191.01|14191.01|14168.27|14168.27|14191.01|14191.01|14168.27|14168.27|0
1712305200000|2024-04-05 08:20:00|14173.27|14173.27|14179.29|14179.29|14182.84|14182.84|14173.27|14173.27|0
1712305500000|2024-04-05 08:25:00|14182.84|14182.84|14197.11|14197.11|14197.11|14197.11|14182.84|14182.84|0
1712305800000|2024-04-05 08:30:00|14198.13|14198.13|14185.25|14185.25|14199.16|14199.16|14181.71|14181.71|0
1712306100000|2024-04-05 08:35:00|14190.25|14190.25|14185.68|14185.68|14190.25|14190.25|14185.68|14185.68|0
1712306400000|2024-04-05 08:40:00|14192.77|14192.77|14185.68|14185.68|14192.77|14192.77|14184.23|14184.23|0
1712306700000|2024-04-05 08:45:00|14189.23|14189.23|14185.68|14185.68|14189.23|14189.23|14182.13|14182.13|0
1712307000000|2024-04-05 08:50:00|14180.68|14180.68|14170.75|14170.75|14180.68|14180.68|14170.75|14170.75|0
1712307300000|2024-04-05 08:55:00|14165.75|14165.75|14169.3|14169.3|14169.3|14169.3|14162.2|14162.2|0
1712307600000|2024-04-05 09:00:00|14174.3|14174.3|14177.84|14177.84|14177.84|14177.84|14174.3|14174.3|0
1712307900000|2024-04-05 09:05:00|14181.39|14181.39|14181.39|14181.39|14181.39|14181.39|14181.39|14181.39|0
1712308200000|2024-04-05 09:10:00|14186.39|14186.39|14200.54|14200.54|14200.54|14200.54|14186.39|14186.39|0
1712308500000|2024-04-05 09:15:00|14195.54|14195.54|14191.99|14191.99|14195.54|14195.54|14188.44|14188.44|0
1712308800000|2024-04-05 09:20:00|14188.44|14188.44|14190.18|14190.18|14190.18|14190.18|14186.64|14186.64|0
1712309100000|2024-04-05 09:25:00|14186.64|14186.64|14183.09|14183.09|14186.64|14186.64|14183.09|14183.09|0
1712309400000|2024-04-05 09:30:00|14184.11|14184.11|14174.54|14174.54|14184.11|14184.11|14174.54|14174.54|0
1712309700000|2024-04-05 09:35:00|14176.35|14176.35|14190.25|14190.25|14190.25|14190.25|14176.35|14176.35|0
1712310000000|2024-04-05 09:40:00|14193.8|14193.8|14195.25|14195.25|14198.8|14198.8|14193.8|14193.8|0
1712310300000|2024-04-05 09:45:00|14198.8|14198.8|14204.16|14204.16|14204.16|14204.16|14198.8|14198.8|0
1712310600000|2024-04-05 09:50:00|14207.7|14207.7|14207.7|14207.7|14207.7|14207.7|14207.7|14207.7|0
1712310900000|2024-04-05 09:55:00|14204.16|14204.16|14195.61|14195.61|14204.16|14204.16|14195.61|14195.61|0
1712311200000|2024-04-05 10:00:00|14200.61|14200.61|14197.06|14197.06|14200.61|14200.61|14197.06|14197.06|0
1712311500000|2024-04-05 10:05:00|14198.87|14198.87|14213.06|14213.06|14213.06|14213.06|14198.87|14198.87|0
1712311800000|2024-04-05 10:10:00|14216.61|14216.61|14212.99|14212.99|14220.16|14220.16|14212.99|14212.99|0
1712312100000|2024-04-05 10:15:00|14207.99|14207.99|14210.47|14210.47|14210.47|14210.47|14201.92|14201.92|0
1712312400000|2024-04-05 10:20:00|14206.92|14206.92|14199.83|14199.83|14206.92|14206.92|14194.83|14194.83|0
1712312700000|2024-04-05 10:25:00|14203.37|14203.37|14206.92|14206.92|14206.92|14206.92|14203.37|14203.37|0
1712313000000|2024-04-05 10:30:00|14210.47|14210.47|14218.55|14218.55|14218.55|14218.55|14210.47|14210.47|0
1712313300000|2024-04-05 10:35:00|14225.65|14225.65|14228.17|14228.17|14228.17|14228.17|14224.62|14224.62|0
1712313600000|2024-04-05 10:40:00|14224.62|14224.62|14228.17|14228.17|14228.17|14228.17|14224.62|14224.62|0
1712313900000|2024-04-05 10:45:00|14224.62|14224.62|14224.62|14224.62|14224.62|14224.62|14224.62|14224.62|0
1712314200000|2024-04-05 10:50:00|14228.17|14228.17|14224.62|14224.62|14228.17|14228.17|14224.62|14224.62|0
1712314500000|2024-04-05 10:55:00|14226.43|14226.43|14222.88|14222.88|14226.43|14226.43|14222.88|14222.88|0
1712314800000|2024-04-05 11:00:00|14219.33|14219.33|14219.33|14219.33|14219.33|14219.33|14219.33|14219.33|0
1712315400000|2024-04-05 11:10:00|14214.33|14214.33|14203.69|14203.69|14214.33|14214.33|14203.69|14203.69|0
1712315700000|2024-04-05 11:15:00|14207.23|14207.23|14206.21|14206.21|14207.23|14207.23|14206.21|14206.21|0
1712316000000|2024-04-05 11:20:00|14209.76|14209.76|14206.21|14206.21|14209.76|14209.76|14206.21|14206.21|0
1712316600000|2024-04-05 11:30:00|14209.76|14209.76|14209.76|14209.76|14209.76|14209.76|14209.76|14209.76|0
1712316900000|2024-04-05 11:35:00|14213.31|14213.31|14209.76|14209.76|14213.31|14213.31|14209.76|14209.76|0
1712317200000|2024-04-05 11:40:00|14213.31|14213.31|14216.85|14216.85|14216.85|14216.85|14213.31|14213.31|0
1712317500000|2024-04-05 11:45:00|14220.4|14220.4|14208.6|14208.6|14220.4|14220.4|14208.6|14208.6|0
1712317800000|2024-04-05 11:50:00|14201.5|14201.5|14187.95|14187.95|14201.5|14201.5|14187.95|14187.95|0
1712318100000|2024-04-05 11:55:00|14182.96|14182.96|14174.41|14174.41|14182.96|14182.96|14174.41|14174.41|0
1712318400000|2024-04-05 12:00:00|14179.41|14179.41|14184.41|14184.41|14184.41|14184.41|14177.6|14177.6|0
1712318700000|2024-04-05 12:05:00|14187.95|14187.95|14188.98|14188.98|14192.53|14192.53|14184.41|14184.41|0
1712319000000|2024-04-05 12:10:00|14185.43|14185.43|14192.53|14192.53|14192.53|14192.53|14185.43|14185.43|0
1712319300000|2024-04-05 12:15:00|14196.08|14196.08|14203.17|14203.17|14203.17|14203.17|14196.08|14196.08|0
1712319600000|2024-04-05 12:20:00|14199.63|14199.63|14199.63|14199.63|14199.63|14199.63|14199.63|14199.63|0
1712319900000|2024-04-05 12:25:00|14204.62|14204.62|14198.55|14198.55|14206.68|14206.68|14198.55|14198.55|0
1712320200000|2024-04-05 12:30:00|14200.36|14200.36|14196.75|14196.75|14207.46|14207.46|14172.55|14172.55|0
1712320500000|2024-04-05 12:35:00|14193.2|14193.2|14224.2|14224.2|14224.2|14224.2|14193.2|14193.2|0
1712320800000|2024-04-05 12:40:00|14219.2|14219.2|14225.22|14225.22|14226.96|14226.96|14219.2|14219.2|0
1712321100000|2024-04-05 12:45:00|14230.22|14230.22|14207.48|14207.48|14233.77|14233.77|14203.93|14203.93|0
1712321400000|2024-04-05 12:50:00|14203.93|14203.93|14199.36|14199.36|14211.03|14211.03|14192.26|14192.26|0
1712321700000|2024-04-05 12:55:00|14204.35|14204.35|14200.81|14200.81|14204.35|14204.35|14193.71|14193.71|0
1712322000000|2024-04-05 13:00:00|14197.26|14197.26|14185.16|14185.16|14197.26|14197.26|14185.16|14185.16|0
1712322300000|2024-04-05 13:05:00|14188.71|14188.71|14188.71|14188.71|14188.71|14188.71|14185.16|14185.16|0
1712322600000|2024-04-05 13:10:00|14187.68|14187.68|14186.23|14186.23|14187.68|14187.68|14179.14|14179.14|0
1712322900000|2024-04-05 13:15:00|14189.78|14189.78|14181.24|14181.24|14189.78|14189.78|14181.24|14181.24|0
1712323200000|2024-04-05 13:20:00|14188.33|14188.33|14193.33|14193.33|14193.33|14193.33|14184.78|14184.78|0
1712323500000|2024-04-05 13:25:00|14194.36|14194.36|14202.9|14202.9|14202.9|14202.9|14194.36|14194.36|0
1712323800000|2024-04-05 13:30:00|14204.71|14204.71|14199.36|14199.36|14204.71|14204.71|14199.36|14199.36|0
1712324100000|2024-04-05 13:35:00|14204.35|14204.35|14197.26|14197.26|14209.35|14209.35|14192.26|14192.26|0
1712324400000|2024-04-05 13:40:00|14193.71|14193.71|14214.69|14214.69|14214.69|14214.69|14181.23|14181.23|0
1712324700000|2024-04-05 13:45:00|14211.14|14211.14|14200.07|14200.07|14211.14|14211.14|14200.07|14200.07|0
1712325000000|2024-04-05 13:50:00|14203.62|14203.62|14220.29|14220.29|14220.29|14220.29|14203.62|14203.62|0
1712325300000|2024-04-05 13:55:00|14216.74|14216.74|14211.74|14211.74|14216.74|14216.74|14211.74|14211.74|0
1712325600000|2024-04-05 14:00:00|14208.19|14208.19|14188.26|14188.26|14208.19|14208.19|14181.17|14181.17|0
1712325900000|2024-04-05 14:05:00|14191.81|14191.81|14179.36|14179.36|14196.81|14196.81|14179.36|14179.36|0
1712326200000|2024-04-05 14:10:00|14182.91|14182.91|14207.46|14207.46|14207.46|14207.46|14182.91|14182.91|0
1712326500000|2024-04-05 14:15:00|14203.91|14203.91|14202.46|14202.46|14207.46|14207.46|14198.91|14198.91|0
1712326800000|2024-04-05 14:20:00|14198.91|14198.91|14191.81|14191.81|14202.46|14202.46|14191.81|14191.81|0
1712327100000|2024-04-05 14:25:00|14190|14190|14176.46|14176.46|14190|14190|14172.91|14172.91|0
1712327400000|2024-04-05 14:30:00|14181.46|14181.46|14197.84|14197.84|14197.84|14197.84|14181.46|14181.46|0
1712327700000|2024-04-05 14:35:00|14194.29|14194.29|14197.84|14197.84|14201.39|14201.39|14194.29|14194.29|0
1712328000000|2024-04-05 14:40:00|14194.29|14194.29|14191.81|14191.81|14194.29|14194.29|14189.29|14189.29|0
1712328300000|2024-04-05 14:45:00|14184.72|14184.72|14196.81|14196.81|14196.81|14196.81|14184.72|14184.72|0
1712328600000|2024-04-05 14:50:00|14200.36|14200.36|14191.81|14191.81|14200.36|14200.36|14188.26|14188.26|0
1712328900000|2024-04-05 14:55:00|14195.36|14195.36|14213.91|14213.91|14215.36|14215.36|14195.36|14195.36|0
1712329200000|2024-04-05 15:00:00|14212.1|14212.1|14217.46|14217.46|14217.46|14217.46|14212.1|14212.1|0
1712329500000|2024-04-05 15:05:00|14221|14221|14241.22|14241.22|14244.77|14244.77|14221|14221|0
1712329800000|2024-04-05 15:10:00|14237.67|14237.67|14251.87|14251.87|14251.87|14251.87|14237.67|14237.67|0
1712330100000|2024-04-05 15:15:00|14250.06|14250.06|14236.94|14236.94|14250.06|14250.06|14236.94|14236.94|0
1712330400000|2024-04-05 15:20:00|14238.75|14238.75|14242.3|14242.3|14242.3|14242.3|14238.75|14238.75|0
1712330700000|2024-04-05 15:25:00|14245.84|14245.84|14246.56|14246.56|14252.94|14252.94|14245.84|14245.84|0
1712560500000|2024-04-08 07:15:00|14207.08|14207.08|14206.23|14206.23|14207.08|14207.08|14182.89|14182.89|0
1712560800000|2024-04-08 07:20:00|14199.14|14199.14|14213.4|14213.4|14213.4|14213.4|14199.14|14199.14|0
1712561100000|2024-04-08 07:25:00|14209.85|14209.85|14191.31|14191.31|14209.85|14209.85|14191.31|14191.31|0
1712561400000|2024-04-08 07:30:00|14186.31|14186.31|14187.33|14187.33|14190.88|14190.88|14182.76|14182.76|0
1712561700000|2024-04-08 07:35:00|14192.33|14192.33|14212.98|14212.98|14212.98|14212.98|14192.33|14192.33|0
1712562000000|2024-04-08 07:40:00|14217.97|14217.97|14222.55|14222.55|14222.55|14222.55|14212.98|14212.98|0
1712562300000|2024-04-08 07:45:00|14219|14219|14210.45|14210.45|14219|14219|14210.45|14210.45|0
1712562600000|2024-04-08 07:50:00|14214|14214|14217.55|14217.55|14217.55|14217.55|14214|14214|0
1712562900000|2024-04-08 07:55:00|14227.55|14227.55|14215.45|14215.45|14227.55|14227.55|14215.45|14215.45|0
1712563200000|2024-04-08 08:00:00|14219|14219|14208.35|14208.35|14222.55|14222.55|14208.35|14208.35|0
1712563500000|2024-04-08 08:05:00|14207.33|14207.33|14206.3|14206.3|14207.33|14207.33|14206.3|14206.3|0
1712563800000|2024-04-08 08:10:00|14209.85|14209.85|14204.56|14204.56|14211.66|14211.66|14204.56|14204.56|0
1712564100000|2024-04-08 08:15:00|14196.02|14196.02|14168.99|14168.99|14196.02|14196.02|14168.99|14168.99|0
1712564400000|2024-04-08 08:20:00|14163.99|14163.99|14136.54|14136.54|14163.99|14163.99|14132.99|14132.99|0
1712564700000|2024-04-08 08:25:00|14131.54|14131.54|14137.99|14137.99|14141.54|14141.54|14131.54|14131.54|0
1712565000000|2024-04-08 08:30:00|14134.44|14134.44|14160.44|14160.44|14160.44|14160.44|14134.44|14134.44|0
1712565300000|2024-04-08 08:35:00|14156.89|14156.89|14167.54|14167.54|14167.54|14167.54|14153.35|14153.35|0
1712565600000|2024-04-08 08:40:00|14171.09|14171.09|14177.4|14177.4|14177.4|14177.4|14170.31|14170.31|0
1712565900000|2024-04-08 08:45:00|14173.85|14173.85|14182.76|14182.76|14182.76|14182.76|14173.85|14173.85|0
1712566200000|2024-04-08 08:50:00|14179.21|14179.21|14179.21|14179.21|14179.21|14179.21|14179.21|14179.21|0
1712566500000|2024-04-08 08:55:00|14172.11|14172.11|14155.44|14155.44|14177.11|14177.11|14150.45|14150.45|0
1712566800000|2024-04-08 09:00:00|14151.9|14151.9|14154.42|14154.42|14155.44|14155.44|14151.9|14151.9|0
1712567100000|2024-04-08 09:05:00|14157.97|14157.97|14147.68|14147.68|14157.97|14157.97|14139.13|14139.13|0
1712567400000|2024-04-08 09:10:00|14151.23|14151.23|14156.23|14156.23|14156.23|14156.23|14151.23|14151.23|0
1712567700000|2024-04-08 09:15:00|14151.23|14151.23|14158.32|14158.32|14158.32|14158.32|14151.23|14151.23|0
1712568000000|2024-04-08 09:20:00|14161.87|14161.87|14170.42|14170.42|14170.42|14170.42|14161.87|14161.87|0
1712568600000|2024-04-08 09:30:00|14173.97|14173.97|14174.04|14174.04|14181.13|14181.13|14173.97|14173.97|0
1712569200000|2024-04-08 09:40:00|14177.59|14177.59|14171.94|14171.94|14177.59|14177.59|14165.49|14165.49|0
1712569500000|2024-04-08 09:45:00|14176.94|14176.94|14196.87|14196.87|14196.87|14196.87|14176.94|14176.94|0
1712569800000|2024-04-08 09:50:00|14189.77|14189.77|14191.22|14191.22|14194.77|14194.77|14181.22|14181.22|0
1712570100000|2024-04-08 09:55:00|14198.32|14198.32|14203.31|14203.31|14203.31|14203.31|14198.32|14198.32|0
1712570400000|2024-04-08 10:00:00|14199.77|14199.77|14201.57|14201.57|14201.57|14201.57|14199.77|14199.77|0
1712570700000|2024-04-08 10:05:00|14196.58|14196.58|14193.03|14193.03|14196.58|14196.58|14193.03|14193.03|0
1712571000000|2024-04-08 10:10:00|14189.48|14189.48|14199.48|14199.48|14199.48|14199.48|14185.93|14185.93|0
1712571300000|2024-04-08 10:15:00|14203.02|14203.02|14211.57|14211.57|14211.57|14211.57|14194.48|14194.48|0
1712571600000|2024-04-08 10:20:00|14215.12|14215.12|14211.57|14211.57|14215.12|14215.12|14211.57|14211.57|0
1712571900000|2024-04-08 10:25:00|14208.02|14208.02|14201.57|14201.57|14208.02|14208.02|14195.93|14195.93|0
1712572200000|2024-04-08 10:30:00|14205.12|14205.12|14203.67|14203.67|14208.67|14208.67|14203.67|14203.67|0
1712572500000|2024-04-08 10:35:00|14198.67|14198.67|14195.13|14195.13|14200.12|14200.12|14195.13|14195.13|0
1712572800000|2024-04-08 10:40:00|14191.58|14191.58|14195.13|14195.13|14198.67|14198.67|14191.58|14191.58|0
1712573100000|2024-04-08 10:45:00|14200.12|14200.12|14201.93|14201.93|14201.93|14201.93|14200.12|14200.12|0
1712573400000|2024-04-08 10:50:00|14200.91|14200.91|14200.91|14200.91|14200.91|14200.91|14199.88|14199.88|0
1712573700000|2024-04-08 10:55:00|14199.1|14199.1|14199.1|14199.1|14199.1|14199.1|14199.1|14199.1|0
1712574000000|2024-04-08 11:00:00|14200.12|14200.12|14211.57|14211.57|14211.57|14211.57|14200.12|14200.12|0
1712574300000|2024-04-08 11:05:00|14215.12|14215.12|14223.67|14223.67|14223.67|14223.67|14215.12|14215.12|0
1712574600000|2024-04-08 11:10:00|14227.21|14227.21|14223.67|14223.67|14227.21|14227.21|14223.67|14223.67|0
1712574900000|2024-04-08 11:15:00|14220.12|14220.12|14221.57|14221.57|14225.12|14225.12|14220.12|14220.12|0
1712575200000|2024-04-08 11:20:00|14228.66|14228.66|14206.28|14206.28|14237.28|14237.28|14206.28|14206.28|0
1712575500000|2024-04-08 11:25:00|14201.28|14201.28|14211.28|14211.28|14218.38|14218.38|14201.28|14201.28|0
1712575800000|2024-04-08 11:30:00|14214.83|14214.83|14219.83|14219.83|14219.83|14219.83|14211.28|14211.28|0
1712576100000|2024-04-08 11:35:00|14223.38|14223.38|14222.59|14222.59|14224.4|14224.4|14219.05|14219.05|0
1712576400000|2024-04-08 11:40:00|14219.05|14219.05|14210.5|14210.5|14222.59|14222.59|14210.5|14210.5|0
1712576700000|2024-04-08 11:45:00|14214.05|14214.05|14228.62|14228.62|14228.62|14228.62|14214.05|14214.05|0
1712577000000|2024-04-08 11:50:00|14233.62|14233.62|14233.62|14233.62|14233.62|14233.62|14233.62|14233.62|0
1712577300000|2024-04-08 11:55:00|14230.07|14230.07|14216.88|14216.88|14230.07|14230.07|14216.88|14216.88|0
1712577600000|2024-04-08 12:00:00|14211.88|14211.88|14227.95|14227.95|14227.95|14227.95|14208.33|14208.33|0
1712577900000|2024-04-08 12:05:00|14224.4|14224.4|14231.5|14231.5|14231.5|14231.5|14224.4|14224.4|0
1712578200000|2024-04-08 12:10:00|14227.95|14227.95|14222.95|14222.95|14227.95|14227.95|14222.95|14222.95|0
1712578500000|2024-04-08 12:15:00|14226.5|14226.5|14238.6|14238.6|14238.6|14238.6|14226.5|14226.5|0
1712578800000|2024-04-08 12:20:00|14235.05|14235.05|14230.05|14230.05|14235.05|14235.05|14225.05|14225.05|0
1712579100000|2024-04-08 12:25:00|14228.24|14228.24|14212.53|14212.53|14228.24|14228.24|14212.53|14212.53|0
1712579400000|2024-04-08 12:30:00|14214.34|14214.34|14212.96|14212.96|14216.15|14216.15|14211.15|14211.15|0
1712579700000|2024-04-08 12:35:00|14211.15|14211.15|14209.7|14209.7|14214.7|14214.7|14209.7|14209.7|0
1712580000000|2024-04-08 12:40:00|14206.15|14206.15|14211.15|14211.15|14223.24|14223.24|14206.15|14206.15|0
1712580300000|2024-04-08 12:45:00|14207.6|14207.6|14208.62|14208.62|14212.17|14212.17|14204.05|14204.05|0
1712580600000|2024-04-08 12:50:00|14212.17|14212.17|14215.72|14215.72|14215.72|14215.72|14208.62|14208.62|0
1712580900000|2024-04-08 12:55:00|14217.53|14217.53|14208.98|14208.98|14217.53|14217.53|14200.44|14200.44|0
1712581200000|2024-04-08 13:00:00|14203.98|14203.98|14208.98|14208.98|14208.98|14208.98|14203.98|14203.98|0
1712581500000|2024-04-08 13:05:00|14212.53|14212.53|14213.56|14213.56|14213.56|14213.56|14212.53|14212.53|0
1712581800000|2024-04-08 13:10:00|14217.11|14217.11|14208.98|14208.98|14217.11|14217.11|14208.98|14208.98|0
1712582100000|2024-04-08 13:15:00|14212.53|14212.53|14208.98|14208.98|14216.08|14216.08|14208.98|14208.98|0
1712582400000|2024-04-08 13:20:00|14205.43|14205.43|14219.63|14219.63|14219.63|14219.63|14205.43|14205.43|0
1712582700000|2024-04-08 13:25:00|14216.08|14216.08|14209.27|14209.27|14216.08|14216.08|14204.27|14204.27|0
1712583000000|2024-04-08 13:30:00|14205.72|14205.72|14200.44|14200.44|14205.72|14205.72|14198.63|14198.63|0
1712583300000|2024-04-08 13:35:00|14196.89|14196.89|14184.72|14184.72|14196.89|14196.89|14181.18|14181.18|0
1712583600000|2024-04-08 13:40:00|14179.73|14179.73|14182.32|14182.32|14183.34|14183.34|14179.73|14179.73|0
1712583900000|2024-04-08 13:45:00|14180.51|14180.51|14186.15|14186.15|14196.51|14196.51|14180.51|14180.51|0
1712584200000|2024-04-08 13:50:00|14182.61|14182.61|14186.15|14186.15|14187.96|14187.96|14182.61|14182.61|0
1712584500000|2024-04-08 13:55:00|14182.61|14182.61|14178.39|14178.39|14187.96|14187.96|14178.39|14178.39|0
1712584800000|2024-04-08 14:00:00|14176.58|14176.58|14164.49|14164.49|14176.58|14176.58|14164.49|14164.49|0
1712585100000|2024-04-08 14:05:00|14168.03|14168.03|14168.39|14168.39|14168.39|14168.39|14161.3|14161.3|0
1712585400000|2024-04-08 14:10:00|14164.84|14164.84|14146.3|14146.3|14164.84|14164.84|14146.3|14146.3|0
1712585700000|2024-04-08 14:15:00|14149.85|14149.85|14153.4|14153.4|14154.85|14154.85|14149.85|14149.85|0
1712586000000|2024-04-08 14:20:00|14148.4|14148.4|14153.4|14153.4|14153.4|14153.4|14148.4|14148.4|0
1712586300000|2024-04-08 14:25:00|14149.85|14149.85|14153.4|14153.4|14153.4|14153.4|14149.85|14149.85|0
1712586600000|2024-04-08 14:30:00|14149.85|14149.85|14177.97|14177.97|14177.97|14177.97|14149.85|14149.85|0
1712586900000|2024-04-08 14:35:00|14174.42|14174.42|14173.04|14173.04|14176.58|14176.58|14169.42|14169.42|0
1712587200000|2024-04-08 14:40:00|14172.01|14172.01|14188.03|14188.03|14188.03|14188.03|14172.01|14172.01|0
1712587500000|2024-04-08 14:45:00|14193.03|14193.03|14188.03|14188.03|14193.03|14193.03|14188.03|14188.03|0
1712587800000|2024-04-08 14:50:00|14184.48|14184.48|14174.13|14174.13|14184.48|14184.48|14174.13|14174.13|0
1712588100000|2024-04-08 14:55:00|14175.94|14175.94|14167.81|14167.81|14175.94|14175.94|14167.81|14167.81|0
1712588400000|2024-04-08 15:00:00|14171.36|14171.36|14171.36|14171.36|14171.36|14171.36|14167.81|14167.81|0
1712588700000|2024-04-08 15:05:00|14176.36|14176.36|14181.65|14181.65|14181.65|14181.65|14169.55|14169.55|0
1712589000000|2024-04-08 15:10:00|14186.65|14186.65|14181.65|14181.65|14190.2|14190.2|14181.65|14181.65|0
1712589300000|2024-04-08 15:15:00|14185.2|14185.2|14192.36|14192.36|14192.36|14192.36|14181.65|14181.65|0
1712589600000|2024-04-08 15:20:00|14195.91|14195.91|14197.36|14197.36|14200.91|14200.91|14195.91|14195.91|0
1712589900000|2024-04-08 15:25:00|14200.91|14200.91|14194.53|14194.53|14204.46|14204.46|14194.53|14194.53|0
1712646900000|2024-04-09 07:15:00|14131.81|14131.81|14131.81|14131.81|14131.81|14131.81|14131.81|14131.81|0
1712647200000|2024-04-09 07:20:00|14142.46|14142.46|14142.53|14142.53|14149.62|14149.62|14137.53|14137.53|0
1712647500000|2024-04-09 07:25:00|14135.43|14135.43|14142.06|14142.06|14145.6|14145.6|14135.43|14135.43|0
1712647800000|2024-04-09 07:30:00|14134.96|14134.96|14152.7|14152.7|14152.7|14152.7|14128.51|14128.51|0
1712648100000|2024-04-09 07:35:00|14149.15|14149.15|14158.13|14158.13|14158.13|14158.13|14149.15|14149.15|0
1712648400000|2024-04-09 07:40:00|14151.03|14151.03|14146.03|14146.03|14151.03|14151.03|14142.48|14142.48|0
1712648700000|2024-04-09 07:45:00|14149.58|14149.58|14166.56|14166.56|14170.11|14170.11|14149.58|14149.58|0
1712649000000|2024-04-09 07:50:00|14163.01|14163.01|14167.36|14167.36|14175.91|14175.91|14163.01|14163.01|0
1712649300000|2024-04-09 07:55:00|14170.91|14170.91|14168.86|14168.86|14170.91|14170.91|14168.86|14168.86|0
1712649600000|2024-04-09 08:00:00|14167.05|14167.05|14176.62|14176.62|14176.62|14176.62|14167.05|14167.05|0
1712649900000|2024-04-09 08:05:00|14177.65|14177.65|14191.2|14191.2|14198.29|14198.29|14177.65|14177.65|0
1712650200000|2024-04-09 08:10:00|14196.19|14196.19|14187|14187|14201.19|14201.19|14187|14187|0
1712650500000|2024-04-09 08:15:00|14182|14182|14182|14182|14182|14182|14182|14182|0
1712650800000|2024-04-09 08:20:00|14185.55|14185.55|14199.09|14199.09|14199.09|14199.09|14185.55|14185.55|0
1712651100000|2024-04-09 08:25:00|14197.29|14197.29|14199.09|14199.09|14199.09|14199.09|14197.29|14197.29|0
1712651400000|2024-04-09 08:30:00|14192|14192|14187|14187|14192|14192|14187|14187|0
1712651700000|2024-04-09 08:35:00|14182|14182|14180.55|14180.55|14182|14182|14173.45|14173.45|0
1712652000000|2024-04-09 08:40:00|14178.74|14178.74|14175.19|14175.19|14178.74|14178.74|14175.19|14175.19|0
1712652300000|2024-04-09 08:45:00|14166.65|14166.65|14173.1|14173.1|14176.64|14176.64|14166.65|14166.65|0
1712652600000|2024-04-09 08:50:00|14172.07|14172.07|14172.07|14172.07|14172.07|14172.07|14172.07|14172.07|0
1712652900000|2024-04-09 08:55:00|14167.07|14167.07|14179.52|14179.52|14179.52|14179.52|14167.07|14167.07|0
1712653200000|2024-04-09 09:00:00|14183.07|14183.07|14191.38|14191.38|14191.38|14191.38|14179.99|14179.99|0
1712653500000|2024-04-09 09:05:00|14201.37|14201.37|14206.37|14206.37|14206.37|14206.37|14201.37|14201.37|0
1712653800000|2024-04-09 09:10:00|14209.92|14209.92|14225.56|14225.56|14229.11|14229.11|14209.92|14209.92|0
1712654100000|2024-04-09 09:15:00|14222.02|14222.02|14218.47|14218.47|14229.11|14229.11|14218.47|14218.47|0
1712655000000|2024-04-09 09:30:00|14217.44|14217.44|14224.54|14224.54|14229.54|14229.54|14217.44|14217.44|0
1712655300000|2024-04-09 09:35:00|14231.63|14231.63|14219.18|14219.18|14231.63|14231.63|14219.18|14219.18|0
1712655600000|2024-04-09 09:40:00|14220.99|14220.99|14215.99|14215.99|14220.99|14220.99|14215.99|14215.99|0
1712655900000|2024-04-09 09:45:00|14219.54|14219.54|14228.09|14228.09|14228.09|14228.09|14219.54|14219.54|0
1712656200000|2024-04-09 09:50:00|14224.54|14224.54|14224.54|14224.54|14228.09|14228.09|14224.54|14224.54|0
1712656500000|2024-04-09 09:55:00|14219.54|14219.54|14219.54|14219.54|14219.54|14219.54|14219.54|14219.54|0
1712656800000|2024-04-09 10:00:00|14215.99|14215.99|14220.99|14220.99|14220.99|14220.99|14215.99|14215.99|0
1712657100000|2024-04-09 10:05:00|14224.54|14224.54|14220.99|14220.99|14224.54|14224.54|14220.99|14220.99|0
1712657400000|2024-04-09 10:10:00|14224.54|14224.54|14228.09|14228.09|14228.09|14228.09|14224.54|14224.54|0
1712657700000|2024-04-09 10:15:00|14231.63|14231.63|14245.18|14245.18|14245.18|14245.18|14231.63|14231.63|0
1712658000000|2024-04-09 10:20:00|14241.63|14241.63|14246.21|14246.21|14246.21|14246.21|14241.63|14241.63|0
1712658300000|2024-04-09 10:25:00|14249.75|14249.75|14256.2|14256.2|14259.75|14259.75|14244.76|14244.76|0
1712658600000|2024-04-09 10:30:00|14252.65|14252.65|14236.59|14236.59|14252.65|14252.65|14236.59|14236.59|0
1712658900000|2024-04-09 10:35:00|14234.78|14234.78|14221.05|14221.05|14234.78|14234.78|14216.48|14216.48|0
1712659200000|2024-04-09 10:40:00|14226.05|14226.05|14235.31|14235.31|14241.34|14241.34|14224.24|14224.24|0
1712659500000|2024-04-09 10:45:00|14236.34|14236.34|14232.79|14232.79|14236.34|14236.34|14232.79|14232.79|0
1712659800000|2024-04-09 10:50:00|14236.34|14236.34|14239.89|14239.89|14239.89|14239.89|14236.34|14236.34|0
1712660100000|2024-04-09 10:55:00|14241.7|14241.7|14258.79|14258.79|14258.79|14258.79|14241.7|14241.7|0
1712660400000|2024-04-09 11:00:00|14263.79|14263.79|14263.79|14263.79|14263.79|14263.79|14263.79|14263.79|0
1712660700000|2024-04-09 11:05:00|14258.79|14258.79|14263.79|14263.79|14263.79|14263.79|14258.79|14258.79|0
1712661000000|2024-04-09 11:10:00|14270.89|14270.89|14274.43|14274.43|14274.43|14274.43|14270.89|14270.89|0
1712661300000|2024-04-09 11:15:00|14277.98|14277.98|14270.89|14270.89|14277.98|14277.98|14270.89|14270.89|0
1712661600000|2024-04-09 11:20:00|14277.98|14277.98|14277.98|14277.98|14279.01|14279.01|14277.98|14277.98|0
1712661900000|2024-04-09 11:25:00|14274.43|14274.43|14269.44|14269.44|14274.43|14274.43|14269.44|14269.44|0
1712662200000|2024-04-09 11:30:00|14272.98|14272.98|14286.11|14286.11|14286.11|14286.11|14272.98|14272.98|0
1712662500000|2024-04-09 11:35:00|14285.08|14285.08|14276.17|14276.17|14285.08|14285.08|14274.43|14274.43|0
1712662800000|2024-04-09 11:40:00|14283.27|14283.27|14285.75|14285.75|14292.85|14292.85|14283.27|14283.27|0
1712663100000|2024-04-09 11:45:00|14280.75|14280.75|14285.75|14285.75|14285.75|14285.75|14277.2|14277.2|0
1712663400000|2024-04-09 11:50:00|14282.2|14282.2|14287.56|14287.56|14287.56|14287.56|14282.2|14282.2|0
1712663700000|2024-04-09 11:55:00|14284.01|14284.01|14284.01|14284.01|14284.01|14284.01|14284.01|14284.01|0
1712664000000|2024-04-09 12:00:00|14285.82|14285.82|14292.91|14292.91|14292.91|14292.91|14285.82|14285.82|0
1712664300000|2024-04-09 12:05:00|14300.01|14300.01|14310.01|14310.01|14310.01|14310.01|14300.01|14300.01|0
1712664600000|2024-04-09 12:10:00|14306.46|14306.46|14305.01|14305.01|14310.01|14310.01|14305.01|14305.01|0
1712664900000|2024-04-09 12:15:00|14310.01|14310.01|14310.01|14310.01|14315.01|14315.01|14306.46|14306.46|0
1712665200000|2024-04-09 12:20:00|14305.01|14305.01|14324.2|14324.2|14324.2|14324.2|14301.46|14301.46|0
1712665500000|2024-04-09 12:25:00|14329.2|14329.2|14337.75|14337.75|14337.75|14337.75|14329.2|14329.2|0
1712665800000|2024-04-09 12:30:00|14341.3|14341.3|14348.1|14348.1|14348.1|14348.1|14341.3|14341.3|0
1712666100000|2024-04-09 12:35:00|14344.55|14344.55|14332.46|14332.46|14344.55|14344.55|14332.46|14332.46|0
1712666400000|2024-04-09 12:40:00|14336.01|14336.01|14322.1|14322.1|14336.01|14336.01|14322.1|14322.1|0
1712667000000|2024-04-09 12:50:00|14332.1|14332.1|14328.55|14328.55|14337.1|14337.1|14323.55|14323.55|0
1712667300000|2024-04-09 12:55:00|14325|14325|14327.52|14327.52|14332.1|14332.1|14325|14325|0
1712667600000|2024-04-09 13:00:00|14326.5|14326.5|14331.5|14331.5|14332.52|14332.52|14326.5|14326.5|0
1712667900000|2024-04-09 13:05:00|14326.5|14326.5|14320.12|14320.12|14326.5|14326.5|14320.12|14320.12|0
1712668200000|2024-04-09 13:10:00|14321.92|14321.92|14323.37|14323.37|14323.37|14323.37|14318.38|14318.38|0
1712668500000|2024-04-09 13:15:00|14319.83|14319.83|14308.8|14308.8|14319.83|14319.83|14308.8|14308.8|0
1712668800000|2024-04-09 13:20:00|14306.99|14306.99|14295.55|14295.55|14308.8|14308.8|14292|14292|0
1712669100000|2024-04-09 13:25:00|14294.52|14294.52|14294.52|14294.52|14294.52|14294.52|14284.52|14284.52|0
1712669400000|2024-04-09 13:30:00|14298.07|14298.07|14313.42|14313.42|14313.42|14313.42|14298.07|14298.07|0
1712669700000|2024-04-09 13:35:00|14308.42|14308.42|14315.52|14315.52|14315.52|14315.52|14308.42|14308.42|0
1712670000000|2024-04-09 13:40:00|14327.62|14327.62|14318.78|14318.78|14330.45|14330.45|14318.78|14318.78|0
1712670300000|2024-04-09 13:45:00|14319.81|14319.81|14313|14313|14323.35|14323.35|14309.45|14309.45|0
1712670600000|2024-04-09 13:50:00|14309.45|14309.45|14295.55|14295.55|14313|14313|14294.1|14294.1|0
1712670900000|2024-04-09 13:55:00|14292|14292|14298.78|14298.78|14298.78|14298.78|14288.14|14288.14|0
1712671200000|2024-04-09 14:00:00|14295.24|14295.24|14310.83|14310.83|14310.88|14310.88|14295.24|14295.24|0
1712671500000|2024-04-09 14:05:00|14305.83|14305.83|14290.19|14290.19|14305.83|14305.83|14286.64|14286.64|0
1712671800000|2024-04-09 14:10:00|14288.14|14288.14|14296.26|14296.26|14296.26|14296.26|14285.62|14285.62|0
1712672100000|2024-04-09 14:15:00|14292.71|14292.71|14292.71|14292.71|14292.71|14292.71|14289.16|14289.16|0
1712672400000|2024-04-09 14:20:00|14296.26|14296.26|14307.64|14307.64|14307.64|14307.64|14296.26|14296.26|0
1712672700000|2024-04-09 14:25:00|14314.74|14314.74|14293.07|14293.07|14314.74|14314.74|14293.07|14293.07|0
1712673000000|2024-04-09 14:30:00|14289.52|14289.52|14269.24|14269.24|14289.52|14289.52|14267.79|14267.79|0
1712673300000|2024-04-09 14:35:00|14267.43|14267.43|14255.87|14255.87|14267.43|14267.43|14243.35|14243.35|0
1712673600000|2024-04-09 14:40:00|14252.32|14252.32|14248.39|14248.39|14252.32|14252.32|14232.75|14232.75|0
1712673900000|2024-04-09 14:45:00|14253.39|14253.39|14235.87|14235.87|14253.39|14253.39|14232.32|14232.32|0
1712674200000|2024-04-09 14:50:00|14234.84|14234.84|14226.3|14226.3|14234.84|14234.84|14221.3|14221.3|0
1712674500000|2024-04-09 14:55:00|14221.3|14221.3|14253.61|14253.61|14254.64|14254.64|14221.3|14221.3|0
1712674800000|2024-04-09 15:00:00|14250.06|14250.06|14269.39|14269.39|14269.39|14269.39|14250.06|14250.06|0
1712675100000|2024-04-09 15:05:00|14273.01|14273.01|14290.1|14290.1|14293.65|14293.65|14273.01|14273.01|0
1712675400000|2024-04-09 15:10:00|14285.11|14285.11|14282.58|14282.58|14294.68|14294.68|14278.01|14278.01|0
1712675700000|2024-04-09 15:15:00|14287.58|14287.58|14298.65|14298.65|14298.65|14298.65|14285.11|14285.11|0
1712676000000|2024-04-09 15:20:00|14299.68|14299.68|14270.11|14270.11|14299.68|14299.68|14270.11|14270.11|0
1712676300000|2024-04-09 15:25:00|14271.14|14271.14|14267.88|14267.88|14277.21|14277.21|14262.28|14262.28|0
1712733300000|2024-04-10 07:15:00|14435.23|14435.23|14446.01|14446.01|14447.68|14447.68|14435.23|14435.23|0
1712733600000|2024-04-10 07:20:00|14436.01|14436.01|14401.4|14401.4|14436.01|14436.01|14401.4|14401.4|0
1712733900000|2024-04-10 07:25:00|14404.95|14404.95|14423.72|14423.72|14423.72|14423.72|14404.95|14404.95|0
1712734200000|2024-04-10 07:30:00|14425.53|14425.53|14428.65|14428.65|14432.62|14432.62|14425.53|14425.53|0
1712734500000|2024-04-10 07:35:00|14435.75|14435.75|14432.2|14432.2|14435.75|14435.75|14432.2|14432.2|0
1712734800000|2024-04-10 07:40:00|14442.2|14442.2|14443.22|14443.22|14443.22|14443.22|14442.2|14442.2|0
1712735100000|2024-04-10 07:45:00|14446.77|14446.77|14438.16|14438.16|14446.77|14446.77|14436.77|14436.77|0
1712735400000|2024-04-10 07:50:00|14427.51|14427.51|14432.51|14432.51|14434.32|14434.32|14422.51|14422.51|0
1712735700000|2024-04-10 07:55:00|14433.53|14433.53|14426.44|14426.44|14437.08|14437.08|14426.44|14426.44|0
1712736000000|2024-04-10 08:00:00|14421.44|14421.44|14424.99|14424.99|14424.99|14424.99|14421.44|14421.44|0
1712736300000|2024-04-10 08:05:00|14423.96|14423.96|14423.96|14423.96|14431.06|14431.06|14423.96|14423.96|0
1712736900000|2024-04-10 08:15:00|14420.34|14420.34|14416.73|14416.73|14420.34|14420.34|14416.73|14416.73|0
1712737200000|2024-04-10 08:20:00|14415.7|14415.7|14412.15|14412.15|14415.7|14415.7|14412.15|14412.15|0
1712737500000|2024-04-10 08:25:00|14410.34|14410.34|14425.34|14425.34|14425.34|14425.34|14410.34|14410.34|0
1712737800000|2024-04-10 08:30:00|14418.24|14418.24|14401.15|14401.15|14418.24|14418.24|14401.15|14401.15|0
1712738100000|2024-04-10 08:35:00|14397.6|14397.6|14401.15|14401.15|14401.15|14401.15|14397.6|14397.6|0
1712738700000|2024-04-10 08:45:00|14394.05|14394.05|14405.72|14405.72|14405.72|14405.72|14394.05|14394.05|0
1712739000000|2024-04-10 08:50:00|14402.18|14402.18|14405.79|14405.79|14405.79|14405.79|14402.18|14402.18|0
1712739300000|2024-04-10 08:55:00|14409.34|14409.34|14430.36|14430.36|14430.36|14430.36|14405.79|14405.79|0
1712739600000|2024-04-10 09:00:00|14433.91|14433.91|14422.46|14422.46|14433.91|14433.91|14418.91|14418.91|0
1712739900000|2024-04-10 09:05:00|14427.46|14427.46|14405.37|14405.37|14427.46|14427.46|14405.37|14405.37|0
1712740200000|2024-04-10 09:10:00|14412.47|14412.47|14414.52|14414.52|14414.52|14414.52|14412.47|14412.47|0
1712740500000|2024-04-10 09:15:00|14418.07|14418.07|14418.07|14418.07|14418.07|14418.07|14418.07|14418.07|0
1712740800000|2024-04-10 09:20:00|14421.61|14421.61|14437.33|14437.33|14437.33|14437.33|14421.61|14421.61|0
1712741100000|2024-04-10 09:25:00|14433.78|14433.78|14433.78|14433.78|14433.78|14433.78|14430.23|14430.23|0
1712741400000|2024-04-10 09:30:00|14430.23|14430.23|14430.23|14430.23|14433.78|14433.78|14430.23|14430.23|0
1712741700000|2024-04-10 09:35:00|14433.78|14433.78|14421.68|14421.68|14433.78|14433.78|14418.13|14418.13|0
1712742000000|2024-04-10 09:40:00|14425.23|14425.23|14421.68|14421.68|14428.78|14428.78|14421.68|14421.68|0
1712742300000|2024-04-10 09:45:00|14416.68|14416.68|14421.61|14421.61|14430.23|14430.23|14406.69|14406.69|0
1712742600000|2024-04-10 09:50:00|14425.16|14425.16|14421.97|14421.97|14425.16|14425.16|14413.07|14413.07|0
1712742900000|2024-04-10 09:55:00|14420.16|14420.16|14419.81|14419.81|14425.16|14425.16|14419.81|14419.81|0
1712743200000|2024-04-10 10:00:00|14416.26|14416.26|14423.35|14423.35|14423.35|14423.35|14416.26|14416.26|0
1712743500000|2024-04-10 10:05:00|14426.9|14426.9|14428.35|14428.35|14431.9|14431.9|14426.9|14426.9|0
1712743800000|2024-04-10 10:10:00|14424.8|14424.8|14421.19|14421.19|14428.35|14428.35|14421.19|14421.19|0
1712744100000|2024-04-10 10:15:00|14417.64|14417.64|14417.64|14417.64|14417.64|14417.64|14417.64|14417.64|0
1712744400000|2024-04-10 10:20:00|14414.09|14414.09|14412.64|14412.64|14421.19|14421.19|14409.09|14409.09|0
1712744700000|2024-04-10 10:25:00|14409.09|14409.09|14400.55|14400.55|14409.09|14409.09|14400.55|14400.55|0
1712745000000|2024-04-10 10:30:00|14407.64|14407.64|14409.45|14409.45|14409.45|14409.45|14407.64|14407.64|0
1712745300000|2024-04-10 10:35:00|14402.35|14402.35|14400.55|14400.55|14404.09|14404.09|14400.55|14400.55|0
1712745600000|2024-04-10 10:40:00|14395.55|14395.55|14397.36|14397.36|14404.09|14404.09|14395.55|14395.55|0
1712745900000|2024-04-10 10:45:00|14396.33|14396.33|14397.83|14397.83|14398.85|14398.85|14390.3|14390.3|0
1712746200000|2024-04-10 10:50:00|14399.63|14399.63|14398.18|14398.18|14399.63|14399.63|14394.64|14394.64|0
1712746500000|2024-04-10 10:55:00|14397.16|14397.16|14399.63|14399.63|14403.18|14403.18|14397.16|14397.16|0
1712746800000|2024-04-10 11:00:00|14403.18|14403.18|14408.18|14408.18|14408.18|14408.18|14399.63|14399.63|0
1712747100000|2024-04-10 11:05:00|14403.18|14403.18|14410.28|14410.28|14410.28|14410.28|14403.18|14403.18|0
1712747400000|2024-04-10 11:10:00|14415.28|14415.28|14424.85|14424.85|14424.85|14424.85|14415.28|14415.28|0
1712747700000|2024-04-10 11:15:00|14421.3|14421.3|14424.85|14424.85|14424.85|14424.85|14421.3|14421.3|0
1712748000000|2024-04-10 11:20:00|14421.3|14421.3|14428.4|14428.4|14428.4|14428.4|14417.75|14417.75|0
1712748600000|2024-04-10 11:30:00|14426.59|14426.59|14424.78|14424.78|14426.59|14426.59|14424.78|14424.78|0
1712748900000|2024-04-10 11:35:00|14426.59|14426.59|14426.59|14426.59|14426.59|14426.59|14426.59|14426.59|0
1712749200000|2024-04-10 11:40:00|14430.14|14430.14|14430.14|14430.14|14430.14|14430.14|14430.14|14430.14|0
1712749500000|2024-04-10 11:45:00|14433.69|14433.69|14442.55|14442.55|14442.55|14442.55|14433.69|14433.69|0
1712749800000|2024-04-10 11:50:00|14444.36|14444.36|14440.81|14440.81|14446.16|14446.16|14440.81|14440.81|0
1712750100000|2024-04-10 11:55:00|14444.36|14444.36|14444.36|14444.36|14444.36|14444.36|14444.36|14444.36|0
1712750400000|2024-04-10 12:00:00|14447.9|14447.9|14435.14|14435.14|14447.9|14447.9|14434.78|14434.78|0
1712750700000|2024-04-10 12:05:00|14431.59|14431.59|14435.14|14435.14|14435.14|14435.14|14431.59|14431.59|0
1712751000000|2024-04-10 12:10:00|14431.59|14431.59|14438.69|14438.69|14438.69|14438.69|14431.59|14431.59|0
1712751300000|2024-04-10 12:15:00|14431.59|14431.59|14435.14|14435.14|14440.14|14440.14|14430.14|14430.14|0
1712751600000|2024-04-10 12:20:00|14438.69|14438.69|14438.69|14438.69|14438.69|14438.69|14435.14|14435.14|0
1712751900000|2024-04-10 12:25:00|14442.24|14442.24|14448.69|14448.69|14459.33|14459.33|14442.24|14442.24|0
1712752200000|2024-04-10 12:30:00|14427.02|14427.02|14365.91|14365.91|14433.69|14433.69|14311.13|14311.13|0
1712752500000|2024-04-10 12:35:00|14362.36|14362.36|14336.37|14336.37|14368.43|14368.43|14322.93|14322.93|0
1712752800000|2024-04-10 12:40:00|14331.37|14331.37|14323.6|14323.6|14340.7|14340.7|14311.51|14311.51|0
1712753100000|2024-04-10 12:45:00|14328.6|14328.6|14324.03|14324.03|14345.69|14345.69|14324.03|14324.03|0
1712753400000|2024-04-10 12:50:00|14320.48|14320.48|14274.13|14274.13|14324.03|14324.03|14270.58|14270.58|0
1712753700000|2024-04-10 12:55:00|14277.67|14277.67|14290.19|14290.19|14290.19|14290.19|14269.55|14269.55|0
1712754000000|2024-04-10 13:00:00|14286.65|14286.65|14255.65|14255.65|14286.65|14286.65|14243.55|14243.55|0
1712754300000|2024-04-10 13:05:00|14252.1|14252.1|14229.4|14229.4|14259.2|14259.2|14224.41|14224.41|0
1712754600000|2024-04-10 13:10:00|14232.95|14232.95|14220.86|14220.86|14241.86|14241.86|14220.86|14220.86|0
1712754900000|2024-04-10 13:15:00|14224.41|14224.41|14238.31|14238.31|14238.31|14238.31|14224.41|14224.41|0
1712755200000|2024-04-10 13:20:00|14231.21|14231.21|14234.05|14234.05|14237.6|14237.6|14215.57|14215.57|0
1712755500000|2024-04-10 13:25:00|14230.5|14230.5|14209.25|14209.25|14236.57|14236.57|14206.73|14206.73|0
1712755800000|2024-04-10 13:30:00|14212.8|14212.8|14228.16|14228.16|14229.47|14229.47|14203.83|14203.83|0
1712756100000|2024-04-10 13:35:00|14233.15|14233.15|14255.9|14255.9|14255.9|14255.9|14231.7|14231.7|0
1712756400000|2024-04-10 13:40:00|14252.35|14252.35|14265.47|14265.47|14265.47|14265.47|14238.15|14238.15|0
1712756700000|2024-04-10 13:45:00|14261.92|14261.92|14225.92|14225.92|14267.52|14267.52|14222.38|14222.38|0
1712757000000|2024-04-10 13:50:00|14229.47|14229.47|14268.3|14268.3|14271.85|14271.85|14225.92|14225.92|0
1712757300000|2024-04-10 13:55:00|14264.75|14264.75|14261.14|14261.14|14278.23|14278.23|14261.14|14261.14|0
1712757600000|2024-04-10 14:00:00|14260.11|14260.11|14252.37|14252.37|14275.11|14275.11|14252.37|14252.37|0
1712757900000|2024-04-10 14:05:00|14255.92|14255.92|14286.07|14286.07|14286.07|14286.07|14252.37|14252.37|0
1712758200000|2024-04-10 14:10:00|14287.52|14287.52|14282.52|14282.52|14299.61|14299.61|14282.52|14282.52|0
1712758500000|2024-04-10 14:15:00|14286.07|14286.07|14328.09|14328.09|14328.09|14328.09|14286.07|14286.07|0
1712758800000|2024-04-10 14:20:00|14331.64|14331.64|14343.73|14343.73|14343.73|14343.73|14328.09|14328.09|0
1712759100000|2024-04-10 14:25:00|14344.76|14344.76|14353.66|14353.66|14358.66|14358.66|14344.76|14344.76|0
1712759400000|2024-04-10 14:30:00|14350.12|14350.12|14365.47|14365.47|14365.47|14365.47|14339.4|14339.4|0
1712759700000|2024-04-10 14:35:00|14364.44|14364.44|14369.8|14369.8|14379.8|14379.8|14363.42|14363.42|0
1712760000000|2024-04-10 14:40:00|14373.35|14373.35|14360.11|14360.11|14373.35|14373.35|14360.11|14360.11|0
1712760300000|2024-04-10 14:45:00|14363.66|14363.66|14361.85|14361.85|14368.66|14368.66|14358.3|14358.3|0
1712760600000|2024-04-10 14:50:00|14365.4|14365.4|14358.3|14358.3|14365.4|14365.4|14358.3|14358.3|0
1712760900000|2024-04-10 14:55:00|14349.76|14349.76|14355.89|14355.89|14355.89|14355.89|14343.37|14343.37|0
1712761200000|2024-04-10 15:00:00|14359.44|14359.44|14345.61|14345.61|14366.25|14366.25|14342.06|14342.06|0
1712761500000|2024-04-10 15:05:00|14349.15|14349.15|14357.99|14357.99|14357.99|14357.99|14345.61|14345.61|0
1712761800000|2024-04-10 15:10:00|14354.44|14354.44|14359.8|14359.8|14363.35|14363.35|14350.9|14350.9|0
1712762100000|2024-04-10 15:15:00|14363.35|14363.35|14359.8|14359.8|14366.9|14366.9|14356.25|14356.25|0
1712762400000|2024-04-10 15:20:00|14363.35|14363.35|14360.58|14360.58|14370.16|14370.16|14357.03|14357.03|0
1712762700000|2024-04-10 15:25:00|14357.03|14357.03|14365.58|14365.58|14372.68|14372.68|14357.03|14357.03|0
1712819700000|2024-04-11 07:15:00|14318.75|14318.75|14316.69|14316.69|14328.74|14328.74|14316.69|14316.69|0
1712820000000|2024-04-11 07:20:00|14313.14|14313.14|14321.45|14321.45|14321.45|14321.45|14303.57|14303.57|0
1712820300000|2024-04-11 07:25:00|14314.35|14314.35|14299.78|14299.78|14317.9|14317.9|14289.14|14289.14|0
1712820600000|2024-04-11 07:30:00|14303.33|14303.33|14320.13|14320.13|14334.33|14334.33|14303.33|14303.33|0
1712820900000|2024-04-11 07:35:00|14313.04|14313.04|14345.13|14345.13|14348.67|14348.67|14305.94|14305.94|0
1712821200000|2024-04-11 07:40:00|14340.13|14340.13|14326.58|14326.58|14343.68|14343.68|14326.58|14326.58|0
1712821500000|2024-04-11 07:45:00|14323.03|14323.03|14321.58|14321.58|14323.03|14323.03|14318.04|14318.04|0
1712821800000|2024-04-11 07:50:00|14318.04|14318.04|14309.49|14309.49|14318.04|14318.04|14302.39|14302.39|0
1712822100000|2024-04-11 07:55:00|14308.46|14308.46|14304.91|14304.91|14312.01|14312.01|14304.91|14304.91|0
1712822400000|2024-04-11 08:00:00|14308.46|14308.46|14302.01|14302.01|14308.46|14308.46|14294.92|14294.92|0
1712822700000|2024-04-11 08:05:00|14303.04|14303.04|14320.56|14320.56|14329.11|14329.11|14300.99|14300.99|0
1712823000000|2024-04-11 08:10:00|14315.56|14315.56|14320.92|14320.92|14325.92|14325.92|14315.56|14315.56|0
1712823300000|2024-04-11 08:15:00|14324.47|14324.47|14329.82|14329.82|14329.82|14329.82|14315.92|14315.92|0
1712823600000|2024-04-11 08:20:00|14326.28|14326.28|14300.63|14300.63|14326.28|14326.28|14297.09|14297.09|0
1712823900000|2024-04-11 08:25:00|14302.44|14302.44|14304.18|14304.18|14305.99|14305.99|14302.44|14302.44|0
1712824200000|2024-04-11 08:30:00|14305.99|14305.99|14305.86|14305.86|14320.19|14320.19|14305.86|14305.86|0
1712824500000|2024-04-11 08:35:00|14309.4|14309.4|14292.73|14292.73|14309.4|14309.4|14292.73|14292.73|0
1712824800000|2024-04-11 08:40:00|14296.28|14296.28|14296.28|14296.28|14296.28|14296.28|14296.28|14296.28|0
1712825100000|2024-04-11 08:45:00|14292.73|14292.73|14292.73|14292.73|14292.73|14292.73|14292.73|14292.73|0
1712825400000|2024-04-11 08:50:00|14287.74|14287.74|14273.9|14273.9|14287.74|14287.74|14272.09|14272.09|0
1712825700000|2024-04-11 08:55:00|14272.09|14272.09|14263.54|14263.54|14275.64|14275.64|14263.54|14263.54|0
1712826000000|2024-04-11 09:00:00|14258.55|14258.55|14250.42|14250.42|14258.55|14258.55|14250.42|14250.42|0
1712826300000|2024-04-11 09:05:00|14254.04|14254.04|14255.85|14255.85|14255.85|14255.85|14254.04|14254.04|0
1712826600000|2024-04-11 09:10:00|14257.66|14257.66|14257.66|14257.66|14257.66|14257.66|14257.66|14257.66|0
1712826900000|2024-04-11 09:15:00|14264.75|14264.75|14264.75|14264.75|14264.75|14264.75|14264.75|14264.75|0
1712827200000|2024-04-11 09:20:00|14261.2|14261.2|14282.5|14282.5|14282.5|14282.5|14261.2|14261.2|0
1712827500000|2024-04-11 09:25:00|14286.04|14286.04|14291.04|14291.04|14303.14|14303.14|14286.04|14286.04|0
1712827800000|2024-04-11 09:30:00|14298.14|14298.14|14293.14|14293.14|14303.14|14303.14|14293.14|14293.14|0
1712828100000|2024-04-11 09:35:00|14298.14|14298.14|14308.14|14308.14|14308.36|14308.36|14292.71|14292.71|0
1712828400000|2024-04-11 09:40:00|14313.13|14313.13|14319.87|14319.87|14319.87|14319.87|14299.88|14299.88|0
1712828700000|2024-04-11 09:45:00|14323.42|14323.42|14297.78|14297.78|14323.42|14323.42|14292.78|14292.78|0
1712829000000|2024-04-11 09:50:00|14302.78|14302.78|14312.78|14312.78|14312.78|14312.78|14295.68|14295.68|0
1712829300000|2024-04-11 09:55:00|14316.32|14316.32|14338.06|14338.06|14338.06|14338.06|14310.97|14310.97|0
1712829600000|2024-04-11 10:00:00|14333.06|14333.06|14310.61|14310.61|14333.06|14333.06|14310.61|14310.61|0
1712829900000|2024-04-11 10:05:00|14315.61|14315.61|14315.61|14315.61|14315.61|14315.61|14310.61|14310.61|0
1712830200000|2024-04-11 10:10:00|14312.06|14312.06|14322.06|14322.06|14322.06|14322.06|14312.06|14312.06|0
1712830500000|2024-04-11 10:15:00|14325.61|14325.61|14321.26|14321.26|14336.25|14336.25|14317.71|14317.71|0
1712830800000|2024-04-11 10:20:00|14317.71|14317.71|14309.16|14309.16|14317.71|14317.71|14309.16|14309.16|0
1712831100000|2024-04-11 10:25:00|14304.16|14304.16|14314.16|14314.16|14314.16|14314.16|14304.16|14304.16|0
1712831400000|2024-04-11 10:30:00|14317.71|14317.71|14331.25|14331.25|14331.25|14331.25|14317.71|14317.71|0
1712831700000|2024-04-11 10:35:00|14324.16|14324.16|14310.68|14310.68|14324.16|14324.16|14310.68|14310.68|0
1712832000000|2024-04-11 10:40:00|14314.23|14314.23|14330.9|14330.9|14330.9|14330.9|14314.23|14314.23|0
1712832300000|2024-04-11 10:45:00|14327.35|14327.35|14325.9|14325.9|14327.35|14327.35|14320.9|14320.9|0
1712832600000|2024-04-11 10:50:00|14329.45|14329.45|14329.51|14329.51|14329.51|14329.51|14317.35|14317.35|0
1712832900000|2024-04-11 10:55:00|14324.52|14324.52|14319.16|14319.16|14324.52|14324.52|14317.35|14317.35|0
1712833200000|2024-04-11 11:00:00|14317.35|14317.35|14312.78|14312.78|14317.35|14317.35|14304.23|14304.23|0
1712833500000|2024-04-11 11:05:00|14316.32|14316.32|14307.78|14307.78|14316.32|14316.32|14307.78|14307.78|0
1712833800000|2024-04-11 11:10:00|14311.33|14311.33|14309.88|14309.88|14314.87|14314.87|14309.88|14309.88|0
1712834100000|2024-04-11 11:15:00|14308.07|14308.07|14304.52|14304.52|14309.88|14309.88|14304.52|14304.52|0
1712834400000|2024-04-11 11:20:00|14299.52|14299.52|14308.07|14308.07|14308.07|14308.07|14299.52|14299.52|0
1712834700000|2024-04-11 11:25:00|14311.62|14311.62|14306.62|14306.62|14311.62|14311.62|14306.62|14306.62|0
1712835000000|2024-04-11 11:30:00|14310.17|14310.17|14310.17|14310.17|14310.17|14310.17|14310.17|14310.17|0
1712835300000|2024-04-11 11:35:00|14306.62|14306.62|14305.17|14305.17|14306.62|14306.62|14301.62|14301.62|0
1712835600000|2024-04-11 11:40:00|14301.62|14301.62|14300.17|14300.17|14305.17|14305.17|14300.17|14300.17|0
1712835900000|2024-04-11 11:45:00|14296.62|14296.62|14284.53|14284.53|14296.62|14296.62|14284.53|14284.53|0
1712836200000|2024-04-11 11:50:00|14280.98|14280.98|14282.43|14282.43|14285.98|14285.98|14279.17|14279.17|0
1712836500000|2024-04-11 11:55:00|14285.98|14285.98|14298.07|14298.07|14298.07|14298.07|14285.98|14285.98|0
1712836800000|2024-04-11 12:00:00|14293.07|14293.07|14283.5|14283.5|14293.07|14293.07|14271.4|14271.4|0
1712837100000|2024-04-11 12:05:00|14279.95|14279.95|14274.95|14274.95|14279.95|14279.95|14274.95|14274.95|0
1712837400000|2024-04-11 12:10:00|14269.95|14269.95|14269.95|14269.95|14269.95|14269.95|14266.41|14266.41|0
1712837700000|2024-04-11 12:15:00|14284.53|14284.53|14295.17|14295.17|14295.17|14295.17|14270.98|14270.98|0
1712838000000|2024-04-11 12:20:00|14291.55|14291.55|14272.29|14272.29|14291.55|14291.55|14272.29|14272.29|0
1712838300000|2024-04-11 12:25:00|14275.84|14275.84|14258.75|14258.75|14275.84|14275.84|14258.75|14258.75|0
1712838600000|2024-04-11 12:30:00|14248.1|14248.1|14320.27|14320.27|14327.79|14327.79|14248.1|14248.1|0
1712838900000|2024-04-11 12:35:00|14325.27|14325.27|14330.49|14330.49|14334.04|14334.04|14319.85|14319.85|0
1712839200000|2024-04-11 12:40:00|14334.04|14334.04|14307.37|14307.37|14334.04|14334.04|14307.37|14307.37|0
1712839500000|2024-04-11 12:45:00|14310.92|14310.92|14316.28|14316.28|14324.83|14324.83|14297.8|14297.8|0
1712839800000|2024-04-11 12:50:00|14319.83|14319.83|14341.92|14341.92|14341.92|14341.92|14319.83|14319.83|0
1712840100000|2024-04-11 12:55:00|14345.47|14345.47|14330.47|14330.47|14345.47|14345.47|14330.47|14330.47|0
1712840400000|2024-04-11 13:00:00|14334.02|14334.02|14326.5|14326.5|14347.57|14347.57|14326.5|14326.5|0
1712840700000|2024-04-11 13:05:00|14322.95|14322.95|14364.59|14364.59|14364.59|14364.59|14322.95|14322.95|0
1712841000000|2024-04-11 13:10:00|14369.59|14369.59|14370.62|14370.62|14377.71|14377.71|14369.59|14369.59|0
1712841300000|2024-04-11 13:15:00|14374.17|14374.17|14368.1|14368.1|14377.71|14377.71|14367.07|14367.07|0
1712841600000|2024-04-11 13:20:00|14356|14356|14348.9|14348.9|14359.55|14359.55|14348.9|14348.9|0
1712841900000|2024-04-11 13:25:00|14352.45|14352.45|14359.62|14359.62|14359.62|14359.62|14352.45|14352.45|0
1712842200000|2024-04-11 13:30:00|14352.52|14352.52|14359.62|14359.62|14359.62|14359.62|14341.87|14341.87|0
1712842500000|2024-04-11 13:35:00|14364.62|14364.62|14342.52|14342.52|14378.16|14378.16|14342.52|14342.52|0
1712842800000|2024-04-11 13:40:00|14349.62|14349.62|14335.78|14335.78|14351.43|14351.43|14335.78|14335.78|0
1712843100000|2024-04-11 13:45:00|14330.79|14330.79|14338.26|14338.26|14341.81|14341.81|14328.69|14328.69|0
1712843400000|2024-04-11 13:50:00|14341.81|14341.81|14356.8|14356.8|14368.9|14368.9|14341.81|14341.81|0
1712843700000|2024-04-11 13:55:00|14360.35|14360.35|14341.9|14341.9|14360.35|14360.35|14341.9|14341.9|0
1712844000000|2024-04-11 14:00:00|14345.44|14345.44|14307.77|14307.77|14345.44|14345.44|14307.77|14307.77|0
1712844300000|2024-04-11 14:05:00|14299.23|14299.23|14282.91|14282.91|14304.23|14304.23|14274.37|14274.37|0
1712844600000|2024-04-11 14:10:00|14279.36|14279.36|14270.21|14270.21|14282.91|14282.91|14268.76|14268.76|0
1712844900000|2024-04-11 14:15:00|14263.12|14263.12|14267.02|14267.02|14267.02|14267.02|14252.76|14252.76|0
1712845200000|2024-04-11 14:20:00|14262.03|14262.03|14259.93|14259.93|14284.12|14284.12|14259.93|14259.93|0
1712845500000|2024-04-11 14:25:00|14256.38|14256.38|14242.83|14242.83|14256.38|14256.38|14232.19|14232.19|0
1712845800000|2024-04-11 14:30:00|14252.83|14252.83|14242.19|14242.19|14254.28|14254.28|14230.09|14230.09|0
1712846100000|2024-04-11 14:35:00|14245.73|14245.73|14241.41|14241.41|14245.73|14245.73|14227.86|14227.86|0
1712846400000|2024-04-11 14:40:00|14237.86|14237.86|14229.31|14229.31|14241.41|14241.41|14222.21|14222.21|0
1712846700000|2024-04-11 14:45:00|14232.86|14232.86|14271.98|14271.98|14279.88|14279.88|14232.86|14232.86|0
1712847000000|2024-04-11 14:50:00|14266.98|14266.98|14255.53|14255.53|14270.53|14270.53|14253.44|14253.44|0
1712847300000|2024-04-11 14:55:00|14260.53|14260.53|14270.53|14270.53|14279.08|14279.08|14260.53|14260.53|0
1712847600000|2024-04-11 15:00:00|14274.08|14274.08|14300.03|14300.03|14300.03|14300.03|14270.53|14270.53|0
1712847900000|2024-04-11 15:05:00|14295.03|14295.03|14278|14278|14295.03|14295.03|14273.01|14273.01|0
1712848200000|2024-04-11 15:10:00|14273.01|14273.01|14285.88|14285.88|14289.43|14289.43|14273.01|14273.01|0
1712848500000|2024-04-11 15:15:00|14289.43|14289.43|14285.88|14285.88|14294.43|14294.43|14280.88|14280.88|0
1712848800000|2024-04-11 15:20:00|14280.88|14280.88|14292.27|14292.27|14292.27|14292.27|14280.88|14280.88|0
1712849100000|2024-04-11 15:25:00|14287.27|14287.27|14286.49|14286.49|14292.27|14292.27|14276.91|14276.91|0
1712906100000|2024-04-12 07:15:00|14388.53|14388.53|14399.27|14399.27|14400.3|14400.3|14384.98|14384.98|0
1712906400000|2024-04-12 07:20:00|14397.46|14397.46|14381.82|14381.82|14397.46|14397.46|14381.82|14381.82|0
1712906700000|2024-04-12 07:25:00|14376.82|14376.82|14367.91|14367.91|14376.82|14376.82|14360.82|14360.82|0
1712907000000|2024-04-12 07:30:00|14375.01|14375.01|14340.11|14340.11|14375.01|14375.01|14340.11|14340.11|0
1712907300000|2024-04-12 07:35:00|14345.1|14345.1|14340.11|14340.11|14345.1|14345.1|14340.11|14340.11|0
1712907600000|2024-04-12 07:40:00|14336.56|14336.56|14351.98|14351.98|14359.08|14359.08|14336.56|14336.56|0
1712907900000|2024-04-12 07:45:00|14359.08|14359.08|14337.78|14337.78|14359.08|14359.08|14337.78|14337.78|0
1712908200000|2024-04-12 07:50:00|14341.33|14341.33|14346.33|14346.33|14346.33|14346.33|14341.33|14341.33|0
1712908500000|2024-04-12 07:55:00|14348.38|14348.38|14361.51|14361.51|14361.51|14361.51|14348.38|14348.38|0
1712908800000|2024-04-12 08:00:00|14368.6|14368.6|14375.41|14375.41|14375.41|14375.41|14368.6|14368.6|0
1712909100000|2024-04-12 08:05:00|14378.96|14378.96|14368.31|14368.31|14378.96|14378.96|14363.31|14363.31|0
1712909400000|2024-04-12 08:10:00|14371.86|14371.86|14375.41|14375.41|14375.41|14375.41|14371.86|14371.86|0
1712909700000|2024-04-12 08:15:00|14371.86|14371.86|14371.86|14371.86|14371.86|14371.86|14371.86|14371.86|0
1712910000000|2024-04-12 08:20:00|14376.86|14376.86|14375.19|14375.19|14376.86|14376.86|14369.76|14369.76|0
1712910300000|2024-04-12 08:25:00|14377|14377|14391.19|14391.19|14391.19|14391.19|14377|14377|0
1712910600000|2024-04-12 08:30:00|14387.64|14387.64|14391.19|14391.19|14391.19|14391.19|14387.64|14387.64|0
1712911200000|2024-04-12 08:40:00|14394.74|14394.74|14360.41|14360.41|14394.74|14394.74|14356.87|14356.87|0
1712911500000|2024-04-12 08:45:00|14356.87|14356.87|14363.96|14363.96|14363.96|14363.96|14356.87|14356.87|0
1712911800000|2024-04-12 08:50:00|14365.77|14365.77|14363.96|14363.96|14365.77|14365.77|14363.96|14363.96|0
1712912100000|2024-04-12 08:55:00|14368.96|14368.96|14384.98|14384.98|14384.98|14384.98|14368.96|14368.96|0
1712912400000|2024-04-12 09:00:00|14388.53|14388.53|14381.79|14381.79|14388.53|14388.53|14379.98|14379.98|0
1712913000000|2024-04-12 09:10:00|14379.98|14379.98|14379.98|14379.98|14379.98|14379.98|14379.98|14379.98|0
1712913300000|2024-04-12 09:15:00|14383.53|14383.53|14397.73|14397.73|14401.28|14401.28|14383.53|14383.53|0
1712913600000|2024-04-12 09:20:00|14401.28|14401.28|14404.82|14404.82|14404.82|14404.82|14401.28|14401.28|0
1712913900000|2024-04-12 09:25:00|14408.37|14408.37|14411.14|14411.14|14411.14|14411.14|14406.56|14406.56|0
1712914200000|2024-04-12 09:30:00|14407.59|14407.59|14399.04|14399.04|14407.59|14407.59|14386.95|14386.95|0
1712914500000|2024-04-12 09:35:00|14404.04|14404.04|14404.04|14404.04|14404.04|14404.04|14404.04|14404.04|0
1712914800000|2024-04-12 09:40:00|14394.04|14394.04|14378.45|14378.45|14401.14|14401.14|14378.45|14378.45|0
1712915100000|2024-04-12 09:45:00|14371.35|14371.35|14372.06|14372.06|14374.9|14374.9|14371.35|14371.35|0
1712915400000|2024-04-12 09:50:00|14367.07|14367.07|14377.49|14377.49|14377.49|14377.49|14367.07|14367.07|0
1712915700000|2024-04-12 09:55:00|14381.04|14381.04|14377.06|14377.06|14382.06|14382.06|14377.06|14377.06|0
1712916000000|2024-04-12 10:00:00|14373.45|14373.45|14373.45|14373.45|14373.45|14373.45|14368.45|14368.45|0
1712916300000|2024-04-12 10:05:00|14375.26|14375.26|14375.26|14375.26|14375.26|14375.26|14375.26|14375.26|0
1712916600000|2024-04-12 10:10:00|14373.45|14373.45|14383.45|14383.45|14383.45|14383.45|14373.45|14373.45|0
1712916900000|2024-04-12 10:15:00|14381.64|14381.64|14379.83|14379.83|14383.38|14383.38|14379.83|14379.83|0
1712917200000|2024-04-12 10:20:00|14376.28|14376.28|14372.73|14372.73|14379.83|14379.83|14372.73|14372.73|0
1712917500000|2024-04-12 10:25:00|14374.54|14374.54|14374.54|14374.54|14374.54|14374.54|14374.54|14374.54|0
1712917800000|2024-04-12 10:30:00|14370.99|14370.99|14374.54|14374.54|14374.54|14374.54|14370.99|14370.99|0
1712918100000|2024-04-12 10:35:00|14367.44|14367.44|14376.35|14376.35|14376.35|14376.35|14367.44|14367.44|0
1712918400000|2024-04-12 10:40:00|14378.16|14378.16|14369.61|14369.61|14378.16|14378.16|14369.61|14369.61|0
1712918700000|2024-04-12 10:45:00|14364.61|14364.61|14357.8|14357.8|14364.61|14364.61|14354.26|14354.26|0
1712919000000|2024-04-12 10:50:00|14354.26|14354.26|14349.68|14349.68|14354.26|14354.26|14341.13|14341.13|0
1712919300000|2024-04-12 10:55:00|14353.23|14353.23|14361.35|14361.35|14364.9|14364.9|14353.23|14353.23|0
1712919600000|2024-04-12 11:00:00|14357.8|14357.8|14367.8|14367.8|14372.8|14372.8|14357.8|14357.8|0
1712920200000|2024-04-12 11:10:00|14362.8|14362.8|14362.8|14362.8|14362.8|14362.8|14362.8|14362.8|0
1712921400000|2024-04-12 11:30:00|14366.35|14366.35|14362.8|14362.8|14369.9|14369.9|14362.8|14362.8|0
1712921700000|2024-04-12 11:35:00|14357.8|14357.8|14357.8|14357.8|14357.8|14357.8|14357.8|14357.8|0
1712922000000|2024-04-12 11:40:00|14352.81|14352.81|14352.81|14352.81|14352.81|14352.81|14352.81|14352.81|0
1712922300000|2024-04-12 11:45:00|14357.8|14357.8|14362.38|14362.38|14362.38|14362.38|14357.8|14357.8|0
1712922600000|2024-04-12 11:50:00|14364.19|14364.19|14357.09|14357.09|14364.19|14364.19|14357.09|14357.09|0
1712922900000|2024-04-12 11:55:00|14360.64|14360.64|14365.64|14365.64|14365.64|14365.64|14360.64|14360.64|0
1712923200000|2024-04-12 12:00:00|14360.64|14360.64|14364.19|14364.19|14364.19|14364.19|14360.64|14360.64|0
1712923500000|2024-04-12 12:05:00|14360.64|14360.64|14360.64|14360.64|14360.64|14360.64|14360.64|14360.64|0
1712923800000|2024-04-12 12:10:00|14355.64|14355.64|14355.64|14355.64|14355.64|14355.64|14355.64|14355.64|0
1712924100000|2024-04-12 12:15:00|14356.67|14356.67|14360.21|14360.21|14360.21|14360.21|14356.67|14356.67|0
1712924400000|2024-04-12 12:20:00|14356.67|14356.67|14356.67|14356.67|14356.67|14356.67|14356.67|14356.67|0
1712924700000|2024-04-12 12:25:00|14360.21|14360.21|14360.21|14360.21|14360.21|14360.21|14360.21|14360.21|0
1712925000000|2024-04-12 12:30:00|14356.67|14356.67|14341.02|14341.02|14356.67|14356.67|14341.02|14341.02|0
1712925300000|2024-04-12 12:35:00|14337.47|14337.47|14317.55|14317.55|14337.47|14337.47|14317.55|14317.55|0
1712925600000|2024-04-12 12:40:00|14315.74|14315.74|14310.74|14310.74|14315.74|14315.74|14310.74|14310.74|0
1712925900000|2024-04-12 12:45:00|14293|14293|14293|14293|14301.54|14301.54|14280.9|14280.9|0
1712926200000|2024-04-12 12:50:00|14291.97|14291.97|14277.04|14277.04|14291.97|14291.97|14277.04|14277.04|0
1712926500000|2024-04-12 12:55:00|14272.04|14272.04|14241.82|14241.82|14272.04|14272.04|14238.27|14238.27|0
1712926800000|2024-04-12 13:00:00|14236.82|14236.82|14222.32|14222.32|14236.82|14236.82|14221.6|14221.6|0
1712927100000|2024-04-12 13:05:00|14217.32|14217.32|14213.12|14213.12|14220.87|14220.87|14196.03|14196.03|0
1712927400000|2024-04-12 13:10:00|14204.58|14204.58|14230.22|14230.22|14230.22|14230.22|14204.58|14204.58|0
1712927700000|2024-04-12 13:15:00|14235.22|14235.22|14222.05|14222.05|14245.82|14245.82|14222.05|14222.05|0
1712928000000|2024-04-12 13:20:00|14218.5|14218.5|14229.15|14229.15|14229.15|14229.15|14218.5|14218.5|0
1712928300000|2024-04-12 13:25:00|14224.15|14224.15|14220.6|14220.6|14224.15|14224.15|14215.24|14215.24|0
1712928600000|2024-04-12 13:30:00|14217.05|14217.05|14236.6|14236.6|14236.6|14236.6|14213.5|14213.5|0
1712928900000|2024-04-12 13:35:00|14241.6|14241.6|14236.56|14236.56|14241.6|14241.6|14236.56|14236.56|0
1712929200000|2024-04-12 13:40:00|14241.56|14241.56|14256.13|14256.13|14256.13|14256.13|14241.56|14241.56|0
1712929500000|2024-04-12 13:45:00|14266.84|14266.84|14266.84|14266.84|14270.39|14270.39|14266.84|14266.84|0
1712929800000|2024-04-12 13:50:00|14265.03|14265.03|14250.28|14250.28|14265.03|14265.03|14250.28|14250.28|0
1712930100000|2024-04-12 13:55:00|14246.73|14246.73|14245.71|14245.71|14249.26|14249.26|14232.16|14232.16|0
1712930400000|2024-04-12 14:00:00|14225.07|14225.07|14217.23|14217.23|14228.68|14228.68|14205.87|14205.87|0
1712930700000|2024-04-12 14:05:00|14213.69|14213.69|14192.49|14192.49|14213.69|14213.69|14192.49|14192.49|0
1712931000000|2024-04-12 14:10:00|14193.51|14193.51|14219.4|14219.4|14219.4|14219.4|14193.51|14193.51|0
1712931300000|2024-04-12 14:15:00|14226.5|14226.5|14216.5|14216.5|14232.52|14232.52|14205.85|14205.85|0
1712931600000|2024-04-12 14:20:00|14212.95|14212.95|14232.52|14232.52|14232.52|14232.52|14212.95|14212.95|0
1712931900000|2024-04-12 14:25:00|14236.07|14236.07|14191.52|14191.52|14236.07|14236.07|14191.52|14191.52|0
1712932200000|2024-04-12 14:30:00|14184.43|14184.43|14164.63|14164.63|14184.43|14184.43|14164.63|14164.63|0
1712932500000|2024-04-12 14:35:00|14159.63|14159.63|14159.34|14159.34|14166.08|14166.08|14133.7|14133.7|0
1712932800000|2024-04-12 14:40:00|14152.24|14152.24|14132.98|14132.98|14152.24|14152.24|14124.08|14124.08|0
1712933100000|2024-04-12 14:45:00|14129.43|14129.43|14131.96|14131.96|14131.96|14131.96|14119.86|14119.86|0
1712933400000|2024-04-12 14:50:00|14123.41|14123.41|14116.31|14116.31|14130.51|14130.51|14111.31|14111.31|0
1712933700000|2024-04-12 14:55:00|14119.86|14119.86|14135.15|14135.15|14136.95|14136.95|14119.86|14119.86|0
1712934000000|2024-04-12 15:00:00|14138.69|14138.69|14123.83|14123.83|14138.69|14138.69|14123.83|14123.83|0
1712934300000|2024-04-12 15:05:00|14127.38|14127.38|14128.83|14128.83|14128.83|14128.83|14116.74|14116.74|0
1712934600000|2024-04-12 15:10:00|14125.28|14125.28|14121.73|14121.73|14128.83|14128.83|14121.73|14121.73|0
1712934900000|2024-04-12 15:15:00|14125.28|14125.28|14123.83|14123.83|14125.28|14125.28|14113.19|14113.19|0
1712935200000|2024-04-12 15:20:00|14124.86|14124.86|14144.85|14144.85|14148.4|14148.4|14124.86|14124.86|0
1712935500000|2024-04-12 15:25:00|14148.4|14148.4|14131.6|14131.6|14148.4|14148.4|14121.31|14121.31|0
1713165300000|2024-04-15 07:15:00|14100.27|14100.27|14100.27|14100.27|14100.27|14100.27|14100.27|14100.27|0
1713165600000|2024-04-15 07:20:00|14110.26|14110.26|14117.63|14117.63|14133.27|14133.27|14110.26|14110.26|0
1713165900000|2024-04-15 07:25:00|14121.17|14121.17|14115.1|14115.1|14124.72|14124.72|14114.08|14114.08|0
1713166200000|2024-04-15 07:30:00|14118.65|14118.65|14068.22|14068.22|14118.65|14118.65|14068.22|14068.22|0
1713166500000|2024-04-15 07:35:00|14061.12|14061.12|14071.77|14071.77|14071.77|14071.77|14054.02|14054.02|0
1713166800000|2024-04-15 07:40:00|14075.31|14075.31|14075.31|14075.31|14075.31|14075.31|14071.77|14071.77|0
1713167100000|2024-04-15 07:45:00|14070.32|14070.32|14065.32|14065.32|14070.32|14070.32|14046.55|14046.55|0
1713167400000|2024-04-15 07:50:00|14070.32|14070.32|14073.86|14073.86|14080.96|14080.96|14070.32|14070.32|0
1713167700000|2024-04-15 07:55:00|14070.32|14070.32|14096.47|14096.47|14096.47|14096.47|14070.32|14070.32|0
1713168000000|2024-04-15 08:00:00|14097.5|14097.5|14127.05|14127.05|14130.59|14130.59|14097.5|14097.5|0
1713168300000|2024-04-15 08:05:00|14119.95|14119.95|14113.14|14113.14|14119.95|14119.95|14113.14|14113.14|0
1713168600000|2024-04-15 08:10:00|14098.95|14098.95|14100.76|14100.76|14100.76|14100.76|14098.95|14098.95|0
1713168900000|2024-04-15 08:15:00|14105.75|14105.75|14120.31|14120.31|14125.3|14125.3|14100.76|14100.76|0
1713169200000|2024-04-15 08:20:00|14116.76|14116.76|14104.55|14104.55|14116.76|14116.76|14102.5|14102.5|0
1713169500000|2024-04-15 08:25:00|14102.74|14102.74|14088.84|14088.84|14102.74|14102.74|14088.84|14088.84|0
1713169800000|2024-04-15 08:30:00|14092.38|14092.38|14117.96|14117.96|14117.96|14117.96|14092.38|14092.38|0
1713170100000|2024-04-15 08:35:00|14119.77|14119.77|14126.87|14126.87|14126.87|14126.87|14119.77|14119.77|0
1713170400000|2024-04-15 08:40:00|14128.67|14128.67|14140.48|14140.48|14140.48|14140.48|14128.67|14128.67|0
1713170700000|2024-04-15 08:45:00|14136.93|14136.93|14135.48|14135.48|14144.03|14144.03|14135.48|14135.48|0
1713171000000|2024-04-15 08:50:00|14126.93|14126.93|14123.38|14123.38|14126.93|14126.93|14123.38|14123.38|0
1713171300000|2024-04-15 08:55:00|14122.36|14122.36|14130.91|14130.91|14130.91|14130.91|14122.36|14122.36|0
1713171900000|2024-04-15 09:05:00|14135.9|14135.9|14146.55|14146.55|14146.55|14146.55|14135.9|14135.9|0
1713172200000|2024-04-15 09:10:00|14150.1|14150.1|14176.81|14176.81|14176.81|14176.81|14150.1|14150.1|0
1713172500000|2024-04-15 09:15:00|14181.81|14181.81|14183.55|14183.55|14185.36|14185.36|14178.26|14178.26|0
1713172800000|2024-04-15 09:20:00|14178.55|14178.55|14183.55|14183.55|14183.55|14183.55|14178.55|14178.55|0
1713173100000|2024-04-15 09:25:00|14180|14180|14166.03|14166.03|14180|14180|14165.01|14165.01|0
1713173400000|2024-04-15 09:30:00|14176.68|14176.68|14194.42|14194.42|14194.42|14194.42|14176.68|14176.68|0
1713173700000|2024-04-15 09:35:00|14197.97|14197.97|14207.97|14207.97|14207.97|14207.97|14197.97|14197.97|0
1713174000000|2024-04-15 09:40:00|14211.51|14211.51|14218.32|14218.32|14218.32|14218.32|14211.51|14211.51|0
1713174300000|2024-04-15 09:45:00|14225.42|14225.42|14228.97|14228.97|14233.96|14233.96|14225.42|14225.42|0
1713174600000|2024-04-15 09:50:00|14221.87|14221.87|14202.68|14202.68|14221.87|14221.87|14202.68|14202.68|0
1713174900000|2024-04-15 09:55:00|14197.68|14197.68|14197.68|14197.68|14197.68|14197.68|14197.68|14197.68|0
1713175200000|2024-04-15 10:00:00|14194.13|14194.13|14202.68|14202.68|14202.68|14202.68|14194.13|14194.13|0
1713175500000|2024-04-15 10:05:00|14206.23|14206.23|14214.06|14214.06|14214.06|14214.06|14206.23|14206.23|0
1713175800000|2024-04-15 10:10:00|14219.06|14219.06|14222.61|14222.61|14226.15|14226.15|14219.06|14219.06|0
1713176100000|2024-04-15 10:15:00|14227.6|14227.6|14227.6|14227.6|14231.15|14231.15|14222.61|14222.61|0
1713176400000|2024-04-15 10:20:00|14231.15|14231.15|14219.06|14219.06|14231.15|14231.15|14219.06|14219.06|0
1713176700000|2024-04-15 10:25:00|14214.06|14214.06|14219.06|14219.06|14219.06|14219.06|14214.06|14214.06|0
1713177000000|2024-04-15 10:30:00|14211.96|14211.96|14214.48|14214.48|14214.48|14214.48|14210.93|14210.93|0
1713177300000|2024-04-15 10:35:00|14219.48|14219.48|14215.15|14215.15|14223.03|14223.03|14214.12|14214.12|0
1713177600000|2024-04-15 10:40:00|14220.15|14220.15|14220.15|14220.15|14220.15|14220.15|14220.15|14220.15|0
1713177900000|2024-04-15 10:45:00|14216.6|14216.6|14216.6|14216.6|14216.6|14216.6|14216.6|14216.6|0
1713178200000|2024-04-15 10:50:00|14220.15|14220.15|14216.6|14216.6|14220.15|14220.15|14216.6|14216.6|0
1713178500000|2024-04-15 10:55:00|14213.05|14213.05|14215.15|14215.15|14215.15|14215.15|14208.05|14208.05|0
1713178800000|2024-04-15 11:00:00|14218.7|14218.7|14241.82|14241.82|14241.82|14241.82|14218.7|14218.7|0
1713179100000|2024-04-15 11:05:00|14243.63|14243.63|14248.62|14248.62|14253.62|14253.62|14242.6|14242.6|0
1713179700000|2024-04-15 11:15:00|14241.53|14241.53|14237.98|14237.98|14241.53|14241.53|14237.98|14237.98|0
1713180000000|2024-04-15 11:20:00|14230.88|14230.88|14234.43|14234.43|14234.43|14234.43|14230.88|14230.88|0
1713180300000|2024-04-15 11:25:00|14235.46|14235.46|14244.07|14244.07|14244.07|14244.07|14229.08|14229.08|0
1713180600000|2024-04-15 11:30:00|14235.52|14235.52|14244.07|14244.07|14251.17|14251.17|14235.52|14235.52|0
1713180900000|2024-04-15 11:35:00|14249.07|14249.07|14261.17|14261.17|14261.17|14261.17|14249.07|14249.07|0
1713181200000|2024-04-15 11:40:00|14256.17|14256.17|14283.62|14283.62|14283.62|14283.62|14256.17|14256.17|0
1713181500000|2024-04-15 11:45:00|14278.62|14278.62|14275.07|14275.07|14278.62|14278.62|14270.07|14270.07|0
1713181800000|2024-04-15 11:50:00|14278.62|14278.62|14271.88|14271.88|14280.43|14280.43|14271.88|14271.88|0
1713182100000|2024-04-15 11:55:00|14266.88|14266.88|14272.17|14272.17|14272.17|14272.17|14263.33|14263.33|0
1713182400000|2024-04-15 12:00:00|14273.98|14273.98|14273.98|14273.98|14273.98|14273.98|14273.98|14273.98|0
1713182700000|2024-04-15 12:05:00|14275.79|14275.79|14293.91|14293.91|14293.91|14293.91|14275.79|14275.79|0
1713183000000|2024-04-15 12:10:00|14288.91|14288.91|14288.91|14288.91|14288.91|14288.91|14288.91|14288.91|0
1713183300000|2024-04-15 12:15:00|14292.46|14292.46|14297.03|14297.03|14298.84|14298.84|14292.46|14292.46|0
1713183600000|2024-04-15 12:20:00|14302.03|14302.03|14302.03|14302.03|14302.03|14302.03|14302.03|14302.03|0
1713183900000|2024-04-15 12:25:00|14301|14301|14309.13|14309.13|14309.13|14309.13|14301|14301|0
1713184200000|2024-04-15 12:30:00|14312.67|14312.67|14322.96|14322.96|14322.96|14322.96|14298.17|14298.17|0
1713184500000|2024-04-15 12:35:00|14327.96|14327.96|14328.27|14328.27|14342.11|14342.11|14327.96|14327.96|0
1713185100000|2024-04-15 12:45:00|14335.37|14335.37|14322.92|14322.92|14335.37|14335.37|14322.92|14322.92|0
1713185400000|2024-04-15 12:50:00|14317.92|14317.92|14311.24|14311.24|14323.34|14323.34|14311.24|14311.24|0
1713185700000|2024-04-15 12:55:00|14307.7|14307.7|14307.7|14307.7|14307.7|14307.7|14307.7|14307.7|0
1713186000000|2024-04-15 13:00:00|14312.69|14312.69|14323.34|14323.34|14323.34|14323.34|14312.69|14312.69|0
1713186300000|2024-04-15 13:05:00|14322.31|14322.31|14301.67|14301.67|14322.31|14322.31|14301.67|14301.67|0
1713186600000|2024-04-15 13:10:00|14303.48|14303.48|14307.03|14307.03|14307.03|14307.03|14303.48|14303.48|0
1713186900000|2024-04-15 13:15:00|14308.05|14308.05|14314.44|14314.44|14314.44|14314.44|14308.05|14308.05|0
1713187200000|2024-04-15 13:20:00|14317.99|14317.99|14317.99|14317.99|14317.99|14317.99|14317.99|14317.99|0
1713187500000|2024-04-15 13:25:00|14314.44|14314.44|14320.46|14320.46|14324.43|14324.43|14314.44|14314.44|0
1713187800000|2024-04-15 13:30:00|14315.46|14315.46|14290.25|14290.25|14315.46|14315.46|14290.25|14290.25|0
1713188100000|2024-04-15 13:35:00|14293.79|14293.79|14325.08|14325.08|14325.08|14325.08|14293.79|14293.79|0
1713188400000|2024-04-15 13:40:00|14330.08|14330.08|14317.92|14317.92|14333.63|14333.63|14317.92|14317.92|0
1713188700000|2024-04-15 13:45:00|14314.37|14314.37|14313.3|14313.3|14320.39|14320.39|14313.3|14313.3|0
1713189000000|2024-04-15 13:50:00|14323.94|14323.94|14314.37|14314.37|14323.94|14323.94|14305.82|14305.82|0
1713189300000|2024-04-15 13:55:00|14310.82|14310.82|14309.37|14309.37|14314.37|14314.37|14309.37|14309.37|0
1713189600000|2024-04-15 14:00:00|14312.92|14312.92|14305.11|14305.11|14312.92|14312.92|14305.11|14305.11|0
1713189900000|2024-04-15 14:05:00|14300.11|14300.11|14259.65|14259.65|14300.11|14300.11|14259.65|14259.65|0
1713190200000|2024-04-15 14:10:00|14256.1|14256.1|14247.55|14247.55|14256.1|14256.1|14239.01|14239.01|0
1713190500000|2024-04-15 14:15:00|14251.1|14251.1|14258.94|14258.94|14266.03|14266.03|14251.1|14251.1|0
1713190800000|2024-04-15 14:20:00|14255.39|14255.39|14242.27|14242.27|14255.39|14255.39|14242.27|14242.27|0
1713191100000|2024-04-15 14:25:00|14238.72|14238.72|14234.14|14234.14|14240.17|14240.17|14228.36|14228.36|0
1713191400000|2024-04-15 14:30:00|14239.14|14239.14|14253.76|14253.76|14253.76|14253.76|14239.14|14239.14|0
1713191700000|2024-04-15 14:35:00|14248.76|14248.76|14222.67|14222.67|14265.05|14265.05|14222.67|14222.67|0
1713192000000|2024-04-15 14:40:00|14226.22|14226.22|14235.93|14235.93|14237.67|14237.67|14219.13|14219.13|0
1713192300000|2024-04-15 14:45:00|14230.93|14230.93|14241.22|14241.22|14241.22|14241.22|14227.38|14227.38|0
1713192600000|2024-04-15 14:50:00|14246.22|14246.22|14245.12|14245.12|14248.02|14248.02|14234.48|14234.48|0
1713192900000|2024-04-15 14:55:00|14248.67|14248.67|14244.05|14244.05|14249.7|14249.7|14239.05|14239.05|0
1713193200000|2024-04-15 15:00:00|14243.03|14243.03|14233.38|14233.38|14245.48|14245.48|14233.38|14233.38|0
1713193500000|2024-04-15 15:05:00|14229.84|14229.84|14214.48|14214.48|14229.84|14229.84|14209.19|14209.19|0
1713193800000|2024-04-15 15:10:00|14215.51|14215.51|14229.05|14229.05|14232.6|14232.6|14215.51|14215.51|0
1713194100000|2024-04-15 15:15:00|14224.06|14224.06|14220.51|14220.51|14225.08|14225.08|14215.51|14215.51|0
1713194400000|2024-04-15 15:20:00|14221.53|14221.53|14221.53|14221.53|14221.53|14221.53|14217.98|14217.98|0
1713194700000|2024-04-15 15:25:00|14225.08|14225.08|14229.05|14229.05|14229.05|14229.05|14220.51|14220.51|0
1713251700000|2024-04-16 07:15:00|13929.97|13929.97|13927.07|13927.07|13929.97|13929.97|13909.98|13909.98|0
1713252000000|2024-04-16 07:20:00|13937.72|13937.72|13935.15|13935.15|13959.34|13959.34|13935.15|13935.15|0
1713252300000|2024-04-16 07:25:00|13933.1|13933.1|13946.64|13946.64|13950.19|13950.19|13933.1|13933.1|0
1713252600000|2024-04-16 07:30:00|13939.55|13939.55|13923.1|13923.1|13939.55|13939.55|13923.1|13923.1|0
1713252900000|2024-04-16 07:35:00|13918.1|13918.1|13940.19|13940.19|13943.74|13943.74|13918.1|13918.1|0
1713253200000|2024-04-16 07:40:00|13936.65|13936.65|13938.74|13938.74|13947.29|13947.29|13933.1|13933.1|0
1713253500000|2024-04-16 07:45:00|13933.75|13933.75|13917.05|13917.05|13933.75|13933.75|13917.05|13917.05|0
1713253800000|2024-04-16 07:50:00|13924.55|13924.55|13922.5|13922.5|13928.1|13928.1|13918.95|13918.95|0
1713254100000|2024-04-16 07:55:00|13927.5|13927.5|13922.57|13922.57|13938.21|13938.21|13922.57|13922.57|0
1713254400000|2024-04-16 08:00:00|13917.57|13917.57|13910.47|13910.47|13917.57|13917.57|13906.92|13906.92|0
1713254700000|2024-04-16 08:05:00|13903.37|13903.37|13865.01|13865.01|13903.37|13903.37|13858.99|13858.99|0
1713255000000|2024-04-16 08:10:00|13862.51|13862.51|13879.6|13879.6|13883.15|13883.15|13860.01|13860.01|0
1713255300000|2024-04-16 08:15:00|13883.15|13883.15|13870.01|13870.01|13883.15|13883.15|13866.46|13866.46|0
1713255600000|2024-04-16 08:20:00|13868.98|13868.98|13878.98|13878.98|13882.53|13882.53|13861.89|13861.89|0
1713255900000|2024-04-16 08:25:00|13886.08|13886.08|13878.98|13878.98|13886.08|13886.08|13878.98|13878.98|0
1713256200000|2024-04-16 08:30:00|13873.98|13873.98|13881.15|13881.15|13881.15|13881.15|13864.38|13864.38|0
1713256500000|2024-04-16 08:35:00|13884.69|13884.69|13885.43|13885.43|13896.08|13896.08|13884.69|13884.69|0
1713256800000|2024-04-16 08:40:00|13888.98|13888.98|13885.43|13885.43|13892.53|13892.53|13885.43|13885.43|0
1713257100000|2024-04-16 08:45:00|13877.93|13877.93|13884.4|13884.4|13885.43|13885.43|13877.93|13877.93|0
1713257400000|2024-04-16 08:50:00|13887.95|13887.95|13890.47|13890.47|13890.47|13890.47|13886.93|13886.93|0
1713257700000|2024-04-16 08:55:00|13894.02|13894.02|13887.71|13887.71|13894.02|13894.02|13887.71|13887.71|0
1713258000000|2024-04-16 09:00:00|13877.06|13877.06|13909.67|13909.67|13909.67|13909.67|13877.06|13877.06|0
1713258300000|2024-04-16 09:05:00|13916.76|13916.76|13921.83|13921.83|13928.93|13928.93|13916.76|13916.76|0
1713258600000|2024-04-16 09:10:00|13916.83|13916.83|13890.54|13890.54|13916.83|13916.83|13890.54|13890.54|0
1713258900000|2024-04-16 09:15:00|13895.54|13895.54|13885.97|13885.97|13895.54|13895.54|13877.42|13877.42|0
1713259200000|2024-04-16 09:20:00|13889.52|13889.52|13865.68|13865.68|13889.52|13889.52|13863.18|13863.18|0
1713259500000|2024-04-16 09:25:00|13869.23|13869.23|13886.68|13886.68|13886.68|13886.68|13869.23|13869.23|0
1713259800000|2024-04-16 09:30:00|13890.23|13890.23|13880.66|13880.66|13890.23|13890.23|13875.01|13875.01|0
1713260100000|2024-04-16 09:35:00|13873.56|13873.56|13884.16|13884.16|13884.16|13884.16|13873.56|13873.56|0
1713260400000|2024-04-16 09:40:00|13891.26|13891.26|13894.81|13894.81|13901.9|13901.9|13891.26|13891.26|0
1713260700000|2024-04-16 09:45:00|13899.8|13899.8|13891.26|13891.26|13903.35|13903.35|13891.26|13891.26|0
1713261000000|2024-04-16 09:50:00|13884.16|13884.16|13879.59|13879.59|13884.16|13884.16|13867.49|13867.49|0
1713261300000|2024-04-16 09:55:00|13880.61|13880.61|13863.39|13863.39|13880.61|13880.61|13859.84|13859.84|0
1713261600000|2024-04-16 10:00:00|13864.41|13864.41|13856.56|13856.56|13865.86|13865.86|13839.82|13839.82|0
1713261900000|2024-04-16 10:05:00|13860.1|13860.1|13862.6|13862.6|13862.6|13862.6|13851.56|13851.56|0
1713262200000|2024-04-16 10:10:00|13863.63|13863.63|13885.3|13885.3|13885.3|13885.3|13863.63|13863.63|0
1713262500000|2024-04-16 10:15:00|13886.32|13886.32|13889.87|13889.87|13893.42|13893.42|13886.32|13886.32|0
1713262800000|2024-04-16 10:20:00|13886.32|13886.32|13882.82|13882.82|13886.32|13886.32|13880.3|13880.3|0
1713263100000|2024-04-16 10:25:00|13877.82|13877.82|13888.89|13888.89|13888.89|13888.89|13877.82|13877.82|0
1713263400000|2024-04-16 10:30:00|13895.99|13895.99|13904.54|13904.54|13904.54|13904.54|13895.99|13895.99|0
1713263700000|2024-04-16 10:35:00|13900.99|13900.99|13900.99|13900.99|13900.99|13900.99|13900.99|13900.99|0
1713264000000|2024-04-16 10:40:00|13908.08|13908.08|13908.08|13908.08|13908.08|13908.08|13908.08|13908.08|0
1713264300000|2024-04-16 10:45:00|13915.18|13915.18|13922.28|13922.28|13922.28|13922.28|13915.18|13915.18|0
1713264600000|2024-04-16 10:50:00|13925.83|13925.83|13920.83|13920.83|13925.83|13925.83|13915.83|13915.83|0
1713264900000|2024-04-16 10:55:00|13924.38|13924.38|13908.73|13908.73|13924.38|13924.38|13908.73|13908.73|0
1713265200000|2024-04-16 11:00:00|13906.23|13906.23|13904.16|13904.16|13906.23|13906.23|13894.56|13894.56|0
1713265500000|2024-04-16 11:05:00|13911.26|13911.26|13907.71|13907.71|13911.26|13911.26|13907.71|13907.71|0
1713265800000|2024-04-16 11:10:00|13905.21|13905.21|13904.16|13904.16|13907.71|13907.71|13904.16|13904.16|0
1713266100000|2024-04-16 11:15:00|13909.16|13909.16|13904.16|13904.16|13916.25|13916.25|13904.16|13904.16|0
1713266400000|2024-04-16 11:20:00|13899.16|13899.16|13895.19|13895.19|13902.71|13902.71|13890.61|13890.61|0
1713266700000|2024-04-16 11:25:00|13896.21|13896.21|13913.31|13913.31|13916.86|13916.86|13896.21|13896.21|0
1713267000000|2024-04-16 11:30:00|13910.81|13910.81|13908.73|13908.73|13910.81|13910.81|13902.26|13902.26|0
1713267300000|2024-04-16 11:35:00|13907.71|13907.71|13920.88|13920.88|13920.88|13920.88|13907.71|13907.71|0
1713267600000|2024-04-16 11:40:00|13924.42|13924.42|13922.33|13922.33|13924.42|13924.42|13917.33|13917.33|0
1713267900000|2024-04-16 11:45:00|13923.35|13923.35|13934|13934|13934|13934|13923.35|13923.35|0
1713268200000|2024-04-16 11:50:00|13939.42|13939.42|13938.64|13938.64|13940.45|13940.45|13938.64|13938.64|0
1713268500000|2024-04-16 11:55:00|13942.19|13942.19|13942.19|13942.19|13945.74|13945.74|13942.19|13942.19|0
1713268800000|2024-04-16 12:00:00|13943.21|13943.21|13943.21|13943.21|13943.21|13943.21|13943.21|13943.21|0
1713269100000|2024-04-16 12:05:00|13946.76|13946.76|13936.76|13936.76|13946.76|13946.76|13936.76|13936.76|0
1713269400000|2024-04-16 12:10:00|13941.76|13941.76|13954.28|13954.28|13956.76|13956.76|13941.76|13941.76|0
1713269700000|2024-04-16 12:15:00|13959.28|13959.28|13964.64|13964.64|13966.38|13966.38|13959.28|13959.28|0
1713270000000|2024-04-16 12:20:00|13959.64|13959.64|13946.09|13946.09|13959.64|13959.64|13942.54|13942.54|0
1713270300000|2024-04-16 12:25:00|13949.64|13949.64|13949.28|13949.28|13958.19|13958.19|13949.28|13949.28|0
1713270600000|2024-04-16 12:30:00|13959.93|13959.93|13965.53|13965.53|13970.57|13970.57|13956.38|13956.38|0
1713270900000|2024-04-16 12:35:00|13972.63|13972.63|13974.08|13974.08|13977.62|13977.62|13969.08|13969.08|0
1713271200000|2024-04-16 12:40:00|13977.62|13977.62|13990.75|13990.75|13990.75|13990.75|13977.62|13977.62|0
1713271500000|2024-04-16 12:45:00|13995.74|13995.74|14003.94|14003.94|14005.74|14005.74|13992.2|13992.2|0
1713271800000|2024-04-16 12:50:00|14000.39|14000.39|13996.84|13996.84|14000.39|14000.39|13996.84|13996.84|0
1713272100000|2024-04-16 12:55:00|13995.81|13995.81|13965.6|13965.6|13995.81|13995.81|13962.05|13962.05|0
1713272400000|2024-04-16 13:00:00|13970.6|13970.6|13958.43|13958.43|13970.6|13970.6|13954.88|13954.88|0
1713272700000|2024-04-16 13:05:00|13954.88|13954.88|13954.88|13954.88|13954.88|13954.88|13939.24|13939.24|0
1713273000000|2024-04-16 13:10:00|13949.88|13949.88|13937.72|13937.72|13949.88|13949.88|13937.72|13937.72|0
1713273300000|2024-04-16 13:15:00|13935.67|13935.67|13942.34|13942.34|13942.34|13942.34|13931.7|13931.7|0
1713273600000|2024-04-16 13:20:00|13940.29|13940.29|13936.74|13936.74|13945.29|13945.29|13936.74|13936.74|0
1713273900000|2024-04-16 13:25:00|13940.29|13940.29|13933.22|13933.22|13940.29|13940.29|13922.17|13922.17|0
1713274200000|2024-04-16 13:30:00|13930.72|13930.72|13932.19|13932.19|13934.69|13934.69|13917.59|13917.59|0
1713274500000|2024-04-16 13:35:00|13928.64|13928.64|13914.54|13914.54|13935.74|13935.74|13903.11|13903.11|0
1713274800000|2024-04-16 13:40:00|13910.99|13910.99|13893.56|13893.56|13913.49|13913.49|13887.51|13887.51|0
1713275100000|2024-04-16 13:45:00|13897.11|13897.11|13873.99|13873.99|13903.16|13903.16|13868.99|13868.99|0
1713275400000|2024-04-16 13:50:00|13878.99|13878.99|13898.16|13898.16|13904.21|13904.21|13878.99|13878.99|0
1713275700000|2024-04-16 13:55:00|13900.66|13900.66|13917.06|13917.06|13920.61|13920.61|13898.16|13898.16|0
1713276000000|2024-04-16 14:00:00|13913.51|13913.51|13910.14|13910.14|13914.54|13914.54|13898.05|13898.05|0
1713276300000|2024-04-16 14:05:00|13912.64|13912.64|13911.59|13911.59|13912.64|13912.64|13894.5|13894.5|0
1713276600000|2024-04-16 14:10:00|13906.59|13906.59|13924.69|13924.69|13924.69|13924.69|13903.02|13903.02|0
1713276900000|2024-04-16 14:15:00|13928.24|13928.24|13933.24|13933.24|13936.79|13936.79|13928.24|13928.24|0
1713277200000|2024-04-16 14:20:00|13936.79|13936.79|13933.24|13933.24|13942.83|13942.83|13924.69|13924.69|0
1713277500000|2024-04-16 14:25:00|13934.26|13934.26|13918.64|13918.64|13936.79|13936.79|13918.64|13918.64|0
1713277800000|2024-04-16 14:30:00|13922.19|13922.19|13938.26|13938.26|13940.31|13940.31|13922.19|13922.19|0
1713278100000|2024-04-16 14:35:00|13936.45|13936.45|13923.96|13923.96|13942.5|13942.5|13921.46|13921.46|0
1713278400000|2024-04-16 14:40:00|13926.45|13926.45|13931.72|13931.72|13931.72|13931.72|13919.65|13919.65|0
1713278700000|2024-04-16 14:45:00|13928.17|13928.17|13932.77|13932.77|13932.77|13932.77|13926.72|13926.72|0
1713279000000|2024-04-16 14:50:00|13930.27|13930.27|13944.87|13944.87|13944.87|13944.87|13926.72|13926.72|0
1713279300000|2024-04-16 14:55:00|13947.36|13947.36|13943.82|13943.82|13952.36|13952.36|13940.27|13940.27|0
1713279600000|2024-04-16 15:00:00|13946.32|13946.32|13963.43|13963.43|13963.43|13963.43|13936.74|13936.74|0
1713279900000|2024-04-16 15:05:00|13965.48|13965.48|13967.72|13967.72|13967.72|13967.72|13962.72|13962.72|0
1713280200000|2024-04-16 15:10:00|13972.72|13972.72|13970.91|13970.91|13972.72|13972.72|13965.91|13965.91|0
1713280500000|2024-04-16 15:15:00|13967.36|13967.36|13965.55|13965.55|13970.91|13970.91|13965.55|13965.55|0
1713280800000|2024-04-16 15:20:00|13960.55|13960.55|13968.07|13968.07|13968.07|13968.07|13957|13957|0
1713281100000|2024-04-16 15:25:00|13967.05|13967.05|13963.5|13963.5|13967.05|13967.05|13963.5|13963.5|0
1713338100000|2024-04-17 07:15:00|13909.8|13909.8|13925.51|13925.51|13929.06|13929.06|13901.25|13901.25|0
1713338400000|2024-04-17 07:20:00|13930.51|13930.51|13929.06|13929.06|13930.51|13930.51|13925.51|13925.51|0
1713338700000|2024-04-17 07:25:00|13925.51|13925.51|13926.96|13926.96|13926.96|13926.96|13921.96|13921.96|0
1713339000000|2024-04-17 07:30:00|13927.98|13927.98|13921.96|13921.96|13927.98|13927.98|13919.44|13919.44|0
1713339300000|2024-04-17 07:35:00|13925.51|13925.51|13923.41|13923.41|13925.51|13925.51|13918.41|13918.41|0
1713339600000|2024-04-17 07:40:00|13928.41|13928.41|13927.98|13927.98|13937.98|13937.98|13927.98|13927.98|0
1713339900000|2024-04-17 07:45:00|13931.53|13931.53|13924.43|13924.43|13931.53|13931.53|13924.43|13924.43|0
1713340200000|2024-04-17 07:50:00|13931.53|13931.53|13931.53|13931.53|13935.08|13935.08|13931.53|13931.53|0
1713340500000|2024-04-17 07:55:00|13935.08|13935.08|13935.08|13935.08|13935.08|13935.08|13935.08|13935.08|0
1713340800000|2024-04-17 08:00:00|13925.08|13925.08|13921.78|13921.78|13925.08|13925.08|13917.99|13917.99|0
1713341100000|2024-04-17 08:05:00|13926.78|13926.78|13932.38|13932.38|13936.77|13936.77|13926.78|13926.78|0
1713341400000|2024-04-17 08:10:00|13937.38|13937.38|13933.4|13933.4|13938.4|13938.4|13933.4|13933.4|0
1713341700000|2024-04-17 08:15:00|13923.41|13923.41|13923.41|13923.41|13923.41|13923.41|13923.41|13923.41|0
1713342000000|2024-04-17 08:20:00|13922.38|13922.38|13948.72|13948.72|13952.27|13952.27|13922.38|13922.38|0
1713342300000|2024-04-17 08:25:00|13950.77|13950.77|13985.38|13985.38|13985.38|13985.38|13950.77|13950.77|0
1713342600000|2024-04-17 08:30:00|13987.43|13987.43|13989.55|13989.55|13991.05|13991.05|13987.43|13987.43|0
1713342900000|2024-04-17 08:35:00|13982.46|13982.46|13979.27|13979.27|13984.26|13984.26|13979.27|13979.27|0
1713343200000|2024-04-17 08:40:00|13972.17|13972.17|13984.26|13984.26|13984.26|13984.26|13968.62|13968.62|0
1713343500000|2024-04-17 08:45:00|13986.32|13986.32|13998.41|13998.41|13998.41|13998.41|13986.32|13986.32|0
1713343800000|2024-04-17 08:50:00|13991.32|13991.32|13969.69|13969.69|13991.32|13991.32|13969.69|13969.69|0
1713344100000|2024-04-17 08:55:00|13973.24|13973.24|13978.6|13978.6|13978.6|13978.6|13973.24|13973.24|0
1713344400000|2024-04-17 09:00:00|13975.05|13975.05|13946.33|13946.33|13975.05|13975.05|13942.78|13942.78|0
1713344700000|2024-04-17 09:05:00|13949.41|13949.41|13977.7|13977.7|13977.7|13977.7|13949.41|13949.41|0
1713345000000|2024-04-17 09:10:00|13974.15|13974.15|13966.68|13966.68|13974.15|13974.15|13966.68|13966.68|0
1713345300000|2024-04-17 09:15:00|13947.49|13947.49|13947.49|13947.49|13947.49|13947.49|13947.49|13947.49|0
1713345600000|2024-04-17 09:20:00|13943.94|13943.94|13943.94|13943.94|13943.94|13943.94|13943.94|13943.94|0
1713345900000|2024-04-17 09:25:00|13942.91|13942.91|13937.31|13937.31|13942.91|13942.91|13937.31|13937.31|0
1713346200000|2024-04-17 09:30:00|13942.31|13942.31|13951.51|13951.51|13951.51|13951.51|13935.86|13935.86|0
1713346500000|2024-04-17 09:35:00|13956.5|13956.5|13960.05|13960.05|13960.05|13960.05|13956.5|13956.5|0
1713346800000|2024-04-17 09:40:00|13963.6|13963.6|13966.61|13966.61|13970.23|13970.23|13963.6|13963.6|0
1713347100000|2024-04-17 09:45:00|13967.64|13967.64|13964.09|13964.09|13967.64|13967.64|13960.54|13960.54|0
1713347400000|2024-04-17 09:50:00|13962.04|13962.04|13979.13|13979.13|13979.13|13979.13|13954.94|13954.94|0
1713347700000|2024-04-17 09:55:00|13982.68|13982.68|13986.23|13986.23|13988.04|13988.04|13982.68|13982.68|0
1713348000000|2024-04-17 10:00:00|13991.23|13991.23|13988.04|13988.04|13991.23|13991.23|13981.23|13981.23|0
1713348300000|2024-04-17 10:05:00|13995.13|13995.13|13995.13|13995.13|13998.68|13998.68|13991.58|13991.58|0
1713348600000|2024-04-17 10:10:00|13998.68|13998.68|13998.68|13998.68|13998.68|13998.68|13993.68|13993.68|0
1713349200000|2024-04-17 10:20:00|13995.13|13995.13|14000.13|14000.13|14000.13|14000.13|13995.13|13995.13|0
1713349500000|2024-04-17 10:25:00|14003.68|14003.68|13986.63|13986.63|14003.68|14003.68|13986.63|13986.63|0
1713349800000|2024-04-17 10:30:00|13990.18|13990.18|13995.25|13995.25|13997.35|13997.35|13990.18|13990.18|0
1713350100000|2024-04-17 10:35:00|13993.44|13993.44|13998.44|13998.44|13998.44|13998.44|13989.89|13989.89|0
1713350700000|2024-04-17 10:45:00|13993.44|13993.44|13998.01|13998.01|13998.01|13998.01|13993.44|13993.44|0
1713351000000|2024-04-17 10:50:00|13993.01|13993.01|13983.75|13983.75|13993.01|13993.01|13981.95|13981.95|0
1713351300000|2024-04-17 10:55:00|13985.56|13985.56|13982.01|13982.01|13985.56|13985.56|13982.01|13982.01|0
1713351600000|2024-04-17 11:00:00|13987.01|13987.01|13991.34|13991.34|13991.34|13991.34|13985.99|13985.99|0
1713351900000|2024-04-17 11:05:00|13996.34|13996.34|14001.34|14001.34|14001.34|14001.34|13996.34|13996.34|0
1713352200000|2024-04-17 11:10:00|14004.89|14004.89|14001.94|14001.94|14009.89|14009.89|13996.94|13996.94|0
1713352800000|2024-04-17 11:20:00|13994.84|13994.84|13983.78|13983.78|13994.84|13994.84|13982.75|13982.75|0
1713353100000|2024-04-17 11:25:00|13987.32|13987.32|13990.87|13990.87|13990.87|13990.87|13985.52|13985.52|0
1713353400000|2024-04-17 11:30:00|13987.32|13987.32|13992.37|13992.37|13997.37|13997.37|13985.27|13985.27|0
1713353700000|2024-04-17 11:35:00|13988.82|13988.82|13981.72|13981.72|13988.82|13988.82|13981.72|13981.72|0
1713354000000|2024-04-17 11:40:00|13985.27|13985.27|13978.17|13978.17|13985.27|13985.27|13978.17|13978.17|0
1713354300000|2024-04-17 11:45:00|13973.18|13973.18|13973.18|13973.18|13973.18|13973.18|13973.18|13973.18|0
1713354600000|2024-04-17 11:50:00|13976.72|13976.72|13956.73|13956.73|13976.72|13976.72|13956.73|13956.73|0
1713354900000|2024-04-17 11:55:00|13961.73|13961.73|13958.18|13958.18|13961.73|13961.73|13958.18|13958.18|0
1713355200000|2024-04-17 12:00:00|13963.18|13963.18|13958.18|13958.18|13963.18|13963.18|13958.18|13958.18|0
1713355500000|2024-04-17 12:05:00|13959.21|13959.21|13959.21|13959.21|13959.21|13959.21|13959.21|13959.21|0
1713355800000|2024-04-17 12:10:00|13958.18|13958.18|13959.21|13959.21|13959.21|13959.21|13958.18|13958.18|0
1713356100000|2024-04-17 12:15:00|13966.3|13966.3|13972.33|13972.33|13972.33|13972.33|13966.3|13966.3|0
1713356400000|2024-04-17 12:20:00|13967.33|13967.33|13967.33|13967.33|13972.33|13972.33|13967.33|13967.33|0
1713356700000|2024-04-17 12:25:00|13966.3|13966.3|13957.8|13957.8|13966.3|13966.3|13949.25|13949.25|0
1713357000000|2024-04-17 12:30:00|13959.85|13959.85|13959.85|13959.85|13959.85|13959.85|13959.85|13959.85|0
1713357300000|2024-04-17 12:35:00|13956.3|13956.3|13959.85|13959.85|13959.85|13959.85|13956.3|13956.3|0
1713357600000|2024-04-17 12:40:00|13964.85|13964.85|13975.21|13975.21|13975.21|13975.21|13964.85|13964.85|0
1713357900000|2024-04-17 12:45:00|13978.76|13978.76|13996.59|13996.59|13996.59|13996.59|13978.76|13978.76|0
1713358200000|2024-04-17 12:50:00|13993.04|13993.04|13992.01|13992.01|13993.04|13993.04|13992.01|13992.01|0
1713358500000|2024-04-17 12:55:00|13995.56|13995.56|14000.56|14000.56|14000.56|14000.56|13995.56|13995.56|0
1713358800000|2024-04-17 13:00:00|13995.56|13995.56|13990.56|13990.56|13995.56|13995.56|13990.56|13990.56|0
1713359100000|2024-04-17 13:05:00|13983.46|13983.46|13987.01|13987.01|13987.01|13987.01|13983.46|13983.46|0
1713359400000|2024-04-17 13:10:00|13985.99|13985.99|14000.13|14000.13|14000.13|14000.13|13985.99|13985.99|0
1713359700000|2024-04-17 13:15:00|14002.19|14002.19|14002.19|14002.19|14002.19|14002.19|14002.19|14002.19|0
1713360000000|2024-04-17 13:20:00|14005.73|14005.73|14005.73|14005.73|14005.73|14005.73|14005.73|14005.73|0
1713360300000|2024-04-17 13:25:00|14009.28|14009.28|13999.29|13999.29|14009.28|14009.28|13999.29|13999.29|0
1713360600000|2024-04-17 13:30:00|13992.19|13992.19|13974.49|13974.49|13992.19|13992.19|13974.49|13974.49|0
1713360900000|2024-04-17 13:35:00|13972.68|13972.68|13974.42|13974.42|13974.42|13974.42|13970.88|13970.88|0
1713361200000|2024-04-17 13:40:00|13969.43|13969.43|13962.33|13962.33|13969.43|13969.43|13962.33|13962.33|0
1713361500000|2024-04-17 13:45:00|13965.88|13965.88|13977.97|13977.97|13977.97|13977.97|13965.88|13965.88|0
1713361800000|2024-04-17 13:50:00|13981.52|13981.52|13961.3|13961.3|13986.52|13986.52|13961.3|13961.3|0
1713362100000|2024-04-17 13:55:00|13959.49|13959.49|13950.52|13950.52|13959.49|13959.49|13940.95|13940.95|0
1713362400000|2024-04-17 14:00:00|13948.47|13948.47|13930.78|13930.78|13948.47|13948.47|13930.78|13930.78|0
1713362700000|2024-04-17 14:05:00|13928.97|13928.97|13928.97|13928.97|13928.97|13928.97|13928.97|13928.97|0
1713363000000|2024-04-17 14:10:00|13939.61|13939.61|13958.8|13958.8|13958.8|13958.8|13939.61|13939.61|0
1713363300000|2024-04-17 14:15:00|13951.71|13951.71|13947.56|13947.56|13956.71|13956.71|13947.56|13947.56|0
1713363600000|2024-04-17 14:20:00|13942.56|13942.56|13931.91|13931.91|13942.56|13942.56|13928.36|13928.36|0
1713363900000|2024-04-17 14:25:00|13933.97|13933.97|13947.09|13947.09|13947.09|13947.09|13933.97|13933.97|0
1713364200000|2024-04-17 14:30:00|13952.09|13952.09|13945.35|13945.35|13957.44|13957.44|13945.35|13945.35|0
1713364500000|2024-04-17 14:35:00|13941.8|13941.8|13936.87|13936.87|13941.8|13941.8|13933.25|13933.25|0
1713364800000|2024-04-17 14:40:00|13940.42|13940.42|13945.41|13945.41|13945.41|13945.41|13940.42|13940.42|0
1713365100000|2024-04-17 14:45:00|13950.41|13950.41|13962.08|13962.08|13962.08|13962.08|13945.41|13945.41|0
1713365400000|2024-04-17 14:50:00|13967.08|13967.08|13925.8|13925.8|13967.08|13967.08|13925.8|13925.8|0
1713365700000|2024-04-17 14:55:00|13929.35|13929.35|13940.84|13940.84|13944.81|13944.81|13926.27|13926.27|0
1713366000000|2024-04-17 15:00:00|13944.39|13944.39|13954.99|13954.99|13963.53|13963.53|13944.39|13944.39|0
1713366300000|2024-04-17 15:05:00|13959.99|13959.99|13950.41|13950.41|13959.99|13959.99|13945.41|13945.41|0
1713366600000|2024-04-17 15:10:00|13953.96|13953.96|13945.41|13945.41|13958.96|13958.96|13945.41|13945.41|0
1713366900000|2024-04-17 15:15:00|13948.96|13948.96|13936.07|13936.07|13948.96|13948.96|13928.97|13928.97|0
1713367200000|2024-04-17 15:20:00|13932.52|13932.52|13950.04|13950.04|13951.06|13951.06|13932.52|13932.52|0
1713367500000|2024-04-17 15:25:00|13953.58|13953.58|13967.73|13967.73|13967.73|13967.73|13949.61|13949.61|0
1713424500000|2024-04-18 07:15:00|13863.99|13863.99|13861.49|13861.49|13863.99|13863.99|13861.49|13861.49|0
1713424800000|2024-04-18 07:20:00|13857.94|13857.94|13864.42|13864.42|13865.44|13865.44|13857.94|13857.94|0
1713425100000|2024-04-18 07:25:00|13875.06|13875.06|13856.71|13856.71|13875.62|13875.62|13850.69|13850.69|0
1713425400000|2024-04-18 07:30:00|13857.74|13857.74|13848.59|13848.59|13864.79|13864.79|13848.59|13848.59|0
1713425700000|2024-04-18 07:35:00|13845.04|13845.04|13839|13839|13845.04|13845.04|13839|13839|0
1713426000000|2024-04-18 07:40:00|13831.9|13831.9|13834|13834|13839|13839|13831.9|13831.9|0
1713426300000|2024-04-18 07:45:00|13831.5|13831.5|13825.29|13825.29|13831.5|13831.5|13823.84|13823.84|0
1713426600000|2024-04-18 07:50:00|13818.06|13818.06|13830.16|13830.16|13830.16|13830.16|13818.06|13818.06|0
1713426900000|2024-04-18 07:55:00|13835.58|13835.58|13830.14|13830.14|13835.58|13835.58|13828.08|13828.08|0
1713427200000|2024-04-18 08:00:00|13823.04|13823.04|13827.61|13827.61|13841.14|13841.14|13815.94|13815.94|0
1713427500000|2024-04-18 08:05:00|13824.07|13824.07|13826.56|13826.56|13826.56|13826.56|13824.07|13824.07|0
1713427800000|2024-04-18 08:10:00|13830.11|13830.11|13824.07|13824.07|13837.61|13837.61|13798.42|13798.42|0
1713428100000|2024-04-18 08:15:00|13816.97|13816.97|13805.9|13805.9|13817.99|13817.99|13802.35|13802.35|0
1713428400000|2024-04-18 08:20:00|13804.87|13804.87|13800.27|13800.27|13809.87|13809.87|13800.27|13800.27|0
1713428700000|2024-04-18 08:25:00|13790.28|13790.28|13798.49|13798.49|13800.99|13800.99|13790.28|13790.28|0
1713429000000|2024-04-18 08:30:00|13800.99|13800.99|13804.52|13804.52|13804.52|13804.52|13800.99|13800.99|0
1713429300000|2024-04-18 08:35:00|13808.07|13808.07|13805.57|13805.57|13808.07|13808.07|13805.57|13805.57|0
1713429600000|2024-04-18 08:40:00|13803.07|13803.07|13799.52|13799.52|13803.07|13803.07|13797.02|13797.02|0
1713429900000|2024-04-18 08:45:00|13797.02|13797.02|13790.97|13790.97|13797.02|13797.02|13790.97|13790.97|0
1713430200000|2024-04-18 08:50:00|13794.52|13794.52|13785.55|13785.55|13794.52|13794.52|13785.55|13785.55|0
1713430500000|2024-04-18 08:55:00|13778.45|13778.45|13777.51|13777.51|13778.45|13778.45|13767.51|13767.51|0
1713430800000|2024-04-18 09:00:00|13780.01|13780.01|13795.66|13795.66|13795.66|13795.66|13780.01|13780.01|0
1713431100000|2024-04-18 09:05:00|13793.16|13793.16|13786.06|13786.06|13793.16|13793.16|13786.06|13786.06|0
1713431400000|2024-04-18 09:10:00|13783.56|13783.56|13776.46|13776.46|13783.56|13783.56|13776.46|13776.46|0
1713431700000|2024-04-18 09:15:00|13768.96|13768.96|13752.96|13752.96|13768.96|13768.96|13752.96|13752.96|0
1713432000000|2024-04-18 09:20:00|13741.92|13741.92|13735.89|13735.89|13745.46|13745.46|13729.84|13729.84|0
1713432300000|2024-04-18 09:25:00|13730.89|13730.89|13720.69|13720.69|13733.39|13733.39|13720.69|13720.69|0
1713432600000|2024-04-18 09:30:00|13724.24|13724.24|13726.74|13726.74|13729.24|13729.24|13724.24|13724.24|0
1713432900000|2024-04-18 09:35:00|13723.13|13723.13|13724.18|13724.18|13726.67|13726.67|13719.58|13719.58|0
1713433200000|2024-04-18 09:40:00|13727.72|13727.72|13738.77|13738.77|13738.77|13738.77|13726.67|13726.67|0
1713433500000|2024-04-18 09:45:00|13745.87|13745.87|13745.84|13745.84|13751.89|13751.89|13745.84|13745.84|0
1713433800000|2024-04-18 09:50:00|13738.75|13738.75|13740.56|13740.56|13740.56|13740.56|13738.75|13738.75|0
1713434100000|2024-04-18 09:55:00|13735.56|13735.56|13738.06|13738.06|13738.06|13738.06|13732.01|13732.01|0
1713434400000|2024-04-18 10:00:00|13740.56|13740.56|13740.56|13740.56|13740.56|13740.56|13740.56|13740.56|0
1713434700000|2024-04-18 10:05:00|13744.1|13744.1|13749.1|13749.1|13749.1|13749.1|13744.1|13744.1|0
1713435000000|2024-04-18 10:10:00|13745.55|13745.55|13739.44|13739.44|13745.55|13745.55|13739.44|13739.44|0
1713435300000|2024-04-18 10:15:00|13741.94|13741.94|13735.91|13735.91|13741.94|13741.94|13735.91|13735.91|0
1713435600000|2024-04-18 10:20:00|13732.36|13732.36|13739.86|13739.86|13739.86|13739.86|13732.36|13732.36|0
1713435900000|2024-04-18 10:25:00|13742.36|13742.36|13742.36|13742.36|13742.36|13742.36|13739.86|13739.86|0
1713436200000|2024-04-18 10:30:00|13744.86|13744.86|13722.05|13722.05|13744.86|13744.86|13722.05|13722.05|0
1713436800000|2024-04-18 10:40:00|13718.5|13718.5|13717.45|13717.45|13721|13721|13716|13716|0
1713437100000|2024-04-18 10:45:00|13714.95|13714.95|13714.26|13714.26|13721|13721|13712.45|13712.45|0
1713437400000|2024-04-18 10:50:00|13712.45|13712.45|13707.12|13707.12|13712.45|13712.45|13700.81|13700.81|0
1713437700000|2024-04-18 10:55:00|13703.57|13703.57|13700.02|13700.02|13703.57|13703.57|13700.02|13700.02|0
1713438000000|2024-04-18 11:00:00|13702.52|13702.52|13706.83|13706.83|13706.83|13706.83|13702.52|13702.52|0
1713438300000|2024-04-18 11:05:00|13703.28|13703.28|13699.73|13699.73|13703.28|13703.28|13699.73|13699.73|0
1713438600000|2024-04-18 11:10:00|13697.23|13697.23|13690.14|13690.14|13697.23|13697.23|13690.14|13690.14|0
1713438900000|2024-04-18 11:15:00|13691.16|13691.16|13689.6|13689.6|13691.16|13691.16|13678.56|13678.56|0
1713439200000|2024-04-18 11:20:00|13692.1|13692.1|13690.65|13690.65|13702.75|13702.75|13690.65|13690.65|0
1713439500000|2024-04-18 11:25:00|13688.15|13688.15|13694.2|13694.2|13694.2|13694.2|13676.06|13676.06|0
1713439800000|2024-04-18 11:30:00|13697.75|13697.75|13706.23|13706.23|13706.23|13706.23|13697.75|13697.75|0
1713440100000|2024-04-18 11:35:00|13702.68|13702.68|13697.68|13697.68|13702.68|13702.68|13697.68|13697.68|0
1713440400000|2024-04-18 11:40:00|13701.23|13701.23|13698.73|13698.73|13701.23|13701.23|13695.18|13695.18|0
1713440700000|2024-04-18 11:45:00|13701.23|13701.23|13712.28|13712.28|13712.28|13712.28|13701.23|13701.23|0
1713441000000|2024-04-18 11:50:00|13708.66|13708.66|13708.66|13708.66|13708.66|13708.66|13702.61|13702.61|0
1713441300000|2024-04-18 11:55:00|13703.66|13703.66|13695.11|13695.11|13703.66|13703.66|13695.11|13695.11|0
1713441600000|2024-04-18 12:00:00|13691.57|13691.57|13684.67|13684.67|13698.66|13698.66|13683.64|13683.64|0
1713441900000|2024-04-18 12:05:00|13687.17|13687.17|13683.62|13683.62|13687.17|13687.17|13683.62|13683.62|0
1713442200000|2024-04-18 12:10:00|13681.12|13681.12|13667.97|13667.97|13681.12|13681.12|13664.43|13664.43|0
1713442500000|2024-04-18 12:15:00|13664.43|13664.43|13663.38|13663.38|13664.43|13664.43|13658.38|13658.38|0
1713442800000|2024-04-18 12:20:00|13661.32|13661.32|13664.25|13664.25|13664.25|13664.25|13658.82|13658.82|0
1713443100000|2024-04-18 12:25:00|13667.87|13667.87|13660.77|13660.77|13667.87|13667.87|13660.77|13660.77|0
1713443400000|2024-04-18 12:30:00|13671.42|13671.42|13666.82|13666.82|13688.51|13688.51|13665.77|13665.77|0
1713443700000|2024-04-18 12:35:00|13663.27|13663.27|13697.48|13697.48|13697.48|13697.48|13663.27|13663.27|0
1713444000000|2024-04-18 12:40:00|13699.29|13699.29|13692.55|13692.55|13699.29|13699.29|13690.74|13690.74|0
1713444300000|2024-04-18 12:45:00|13689|13689|13706.75|13706.75|13706.75|13706.75|13680.46|13680.46|0
1713444600000|2024-04-18 12:50:00|13703.2|13703.2|13700.34|13700.34|13709.25|13709.25|13700.34|13700.34|0
1713444900000|2024-04-18 12:55:00|13707.44|13707.44|13701.39|13701.39|13707.44|13707.44|13701.39|13701.39|0
1713445200000|2024-04-18 13:00:00|13703.89|13703.89|13713.46|13713.46|13713.46|13713.46|13703.89|13703.89|0
1713445500000|2024-04-18 13:05:00|13714.49|13714.49|13715.51|13715.51|13720.51|13720.51|13714.49|13714.49|0
1713445800000|2024-04-18 13:10:00|13713.01|13713.01|13714.44|13714.44|13720.51|13720.51|13713.01|13713.01|0
1713446100000|2024-04-18 13:15:00|13710.89|13710.89|13715.91|13715.91|13715.91|13715.91|13704.87|13704.87|0
1713446400000|2024-04-18 13:20:00|13712.37|13712.37|13717.99|13717.99|13722.99|13722.99|13712.37|13712.37|0
1713446700000|2024-04-18 13:25:00|13707.34|13707.34|13700.27|13700.27|13707.34|13707.34|13700.27|13700.27|0
1713447000000|2024-04-18 13:30:00|13687.13|13687.13|13719.46|13719.46|13728.48|13728.48|13685.32|13685.32|0
1713447300000|2024-04-18 13:35:00|13715.91|13715.91|13687.91|13687.91|13720.91|13720.91|13684.36|13684.36|0
1713447600000|2024-04-18 13:40:00|13690.41|13690.41|13724.84|13724.84|13724.84|13724.84|13690.41|13690.41|0
1713447900000|2024-04-18 13:45:00|13723.03|13723.03|13722.63|13722.63|13731.16|13731.16|13714.09|13714.09|0
1713448200000|2024-04-18 13:50:00|13726.18|13726.18|13714.15|13714.15|13726.18|13726.18|13714.09|13714.09|0
1713448500000|2024-04-18 13:55:00|13716.65|13716.65|13709.49|13709.49|13727.28|13727.28|13709.49|13709.49|0
1713448800000|2024-04-18 14:00:00|13705.94|13705.94|13713.04|13713.04|13721.59|13721.59|13705.94|13705.94|0
1713449100000|2024-04-18 14:05:00|13715.54|13715.54|13717.28|13717.28|13734.08|13734.08|13710.18|13710.18|0
1713449400000|2024-04-18 14:10:00|13720.83|13720.83|13723.3|13723.3|13726.85|13726.85|13714.78|13714.78|0
1713449700000|2024-04-18 14:15:00|13724.33|13724.33|13719.78|13719.78|13724.33|13724.33|13719.78|13719.78|0
1713450000000|2024-04-18 14:20:00|13724.78|13724.78|13722.28|13722.28|13724.78|13724.78|13722.28|13722.28|0
1713450300000|2024-04-18 14:25:00|13718.73|13718.73|13705.58|13705.58|13718.73|13718.73|13705.58|13705.58|0
1713450600000|2024-04-18 14:30:00|13710.58|13710.58|13714.89|13714.89|13714.89|13714.89|13707.03|13707.03|0
1713450900000|2024-04-18 14:35:00|13712.39|13712.39|13717.32|13717.32|13724.49|13724.49|13712.39|13712.39|0
1713451200000|2024-04-18 14:40:00|13713.77|13713.77|13733.43|13733.43|13733.43|13733.43|13708.77|13708.77|0
1713451500000|2024-04-18 14:45:00|13730.94|13730.94|13717.41|13717.41|13730.94|13730.94|13711.36|13711.36|0
1713451800000|2024-04-18 14:50:00|13720.96|13720.96|13707.75|13707.75|13720.96|13720.96|13706.3|13706.3|0
1713452100000|2024-04-18 14:55:00|13704.2|13704.2|13683.34|13683.34|13713.93|13713.93|13683.34|13683.34|0
1713452400000|2024-04-18 15:00:00|13680.84|13680.84|13692.24|13692.24|13700.79|13700.79|13678.34|13678.34|0
1713452700000|2024-04-18 15:05:00|13694.74|13694.74|13696.03|13696.03|13698.53|13698.53|13690.43|13690.43|0
1713453000000|2024-04-18 15:10:00|13701.03|13701.03|13696.21|13696.21|13703.6|13703.6|13692.66|13692.66|0
1713453300000|2024-04-18 15:15:00|13692.66|13692.66|13680.57|13680.57|13692.66|13692.66|13680.57|13680.57|0
1713453600000|2024-04-18 15:20:00|13684.12|13684.12|13685.83|13685.83|13691.21|13691.21|13669.81|13669.81|0
1713453900000|2024-04-18 15:25:00|13683.34|13683.34|13688.45|13688.45|13691.28|13691.28|13681.69|13681.69|0
1713510900000|2024-04-19 07:15:00|13538.07|13538.07|13517.39|13517.39|13547.67|13547.67|13517.39|13517.39|0
1713511200000|2024-04-19 07:20:00|13524.89|13524.89|13493.6|13493.6|13524.89|13524.89|13493.6|13493.6|0
1713511500000|2024-04-19 07:25:00|13491.1|13491.1|13492.15|13492.15|13494.65|13494.65|13487.15|13487.15|0
1713511800000|2024-04-19 07:30:00|13485.05|13485.05|13459.41|13459.41|13488.6|13488.6|13453.36|13453.36|0
1713512100000|2024-04-19 07:35:00|13461.91|13461.91|13451.49|13451.49|13464.41|13464.41|13451.49|13451.49|0
1713512400000|2024-04-19 07:40:00|13452.51|13452.51|13462.11|13462.11|13462.11|13462.11|13446.47|13446.47|0
1713512700000|2024-04-19 07:45:00|13461.08|13461.08|13489.22|13489.22|13492.77|13492.77|13461.08|13461.08|0
1713513000000|2024-04-19 07:50:00|13490.25|13490.25|13485.25|13485.25|13492.75|13492.75|13485.25|13485.25|0
1713513300000|2024-04-19 07:55:00|13492.35|13492.35|13489.85|13489.85|13492.35|13492.35|13489.85|13489.85|0
1713513600000|2024-04-19 08:00:00|13492.35|13492.35|13495.25|13495.25|13503.39|13503.39|13490.25|13490.25|0
1713513900000|2024-04-19 08:05:00|13491.7|13491.7|13468.67|13468.67|13491.7|13491.7|13466.17|13466.17|0
1713514200000|2024-04-19 08:10:00|13461.17|13461.17|13457.62|13457.62|13467.22|13467.22|13457.62|13457.62|0
1713514500000|2024-04-19 08:15:00|13460.12|13460.12|13480.77|13480.77|13480.77|13480.77|13460.12|13460.12|0
1713514800000|2024-04-19 08:20:00|13482.57|13482.57|13475.77|13475.77|13487.57|13487.57|13475.77|13475.77|0
1713515100000|2024-04-19 08:25:00|13473.27|13473.27|13494.49|13494.49|13494.49|13494.49|13469.72|13469.72|0
1713515400000|2024-04-19 08:30:00|13508.68|13508.68|13489.96|13489.96|13508.68|13508.68|13489.96|13489.96|0
1713515700000|2024-04-19 08:35:00|13476.82|13476.82|13476.82|13476.82|13476.82|13476.82|13476.82|13476.82|0
1713516000000|2024-04-19 08:40:00|13475.79|13475.79|13469.74|13469.74|13475.79|13475.79|13460.15|13460.15|0
1713516300000|2024-04-19 08:45:00|13467.24|13467.24|13466.62|13466.62|13469.74|13469.74|13460.15|13460.15|0
1713516600000|2024-04-19 08:50:00|13470.17|13470.17|13493.69|13493.69|13499.73|13499.73|13465.17|13465.17|0
1713516900000|2024-04-19 08:55:00|13490.14|13490.14|13487.21|13487.21|13493.69|13493.69|13482.22|13482.22|0
1713517200000|2024-04-19 09:00:00|13494.31|13494.31|13497.86|13497.86|13497.86|13497.86|13494.31|13494.31|0
1713517500000|2024-04-19 09:05:00|13495.36|13495.36|13512.48|13512.48|13512.48|13512.48|13477.22|13477.22|0
1713517800000|2024-04-19 09:10:00|13514.53|13514.53|13514.53|13514.53|13514.53|13514.53|13514.53|13514.53|0
1713518100000|2024-04-19 09:15:00|13503.88|13503.88|13522.03|13522.03|13522.03|13522.03|13501.38|13501.38|0
1713518400000|2024-04-19 09:20:00|13519.53|13519.53|13509.93|13509.93|13519.53|13519.53|13509.93|13509.93|0
1713518700000|2024-04-19 09:25:00|13513.48|13513.48|13513.48|13513.48|13513.48|13513.48|13513.48|13513.48|0
1713519000000|2024-04-19 09:30:00|13517.03|13517.03|13532.05|13532.05|13532.05|13532.05|13517.03|13517.03|0
1713519300000|2024-04-19 09:35:00|13535.6|13535.6|13548.58|13548.58|13553.23|13553.23|13535.6|13535.6|0
1713519600000|2024-04-19 09:40:00|13553.58|13553.58|13531.51|13531.51|13558.58|13558.58|13531.51|13531.51|0
1713519900000|2024-04-19 09:45:00|13536.51|13536.51|13550.68|13550.68|13550.68|13550.68|13532.54|13532.54|0
1713520200000|2024-04-19 09:50:00|13554.23|13554.23|13558.83|13558.83|13563.83|13563.83|13549.23|13549.23|0
1713520500000|2024-04-19 09:55:00|13561.33|13561.33|13549.23|13549.23|13561.33|13561.33|13534.64|13534.64|0
1713520800000|2024-04-19 10:00:00|13541.73|13541.73|13533.59|13533.59|13546.73|13546.73|13528.59|13528.59|0
1713521100000|2024-04-19 10:05:00|13537.14|13537.14|13544.23|13544.23|13547.78|13547.78|13537.14|13537.14|0
1713521400000|2024-04-19 10:10:00|13547.85|13547.85|13549.19|13549.19|13549.66|13549.66|13546.11|13546.11|0
1713521700000|2024-04-19 10:15:00|13546.69|13546.69|13537.09|13537.09|13546.69|13546.69|13537.09|13537.09|0
1713522000000|2024-04-19 10:20:00|13533.54|13533.54|13537.09|13537.09|13537.09|13537.09|13533.54|13533.54|0
1713522300000|2024-04-19 10:25:00|13540.64|13540.64|13531.04|13531.04|13544.19|13544.19|13531.04|13531.04|0
1713522600000|2024-04-19 10:30:00|13528.55|13528.55|13526.74|13526.74|13528.55|13528.55|13524.93|13524.93|0
1713522900000|2024-04-19 10:35:00|13534.23|13534.23|13527.72|13527.72|13536.73|13536.73|13524.64|13524.64|0
1713523200000|2024-04-19 10:40:00|13531.27|13531.27|13522.72|13522.72|13537.89|13537.89|13517.7|13517.7|0
1713523500000|2024-04-19 10:45:00|13526.27|13526.27|13526.27|13526.27|13526.27|13526.27|13526.27|13526.27|0
1713523800000|2024-04-19 10:50:00|13519.17|13519.17|13517.07|13517.07|13526.67|13526.67|13517.07|13517.07|0
1713524100000|2024-04-19 10:55:00|13520.62|13520.62|13524.72|13524.72|13524.72|13524.72|13520.62|13520.62|0
1713524400000|2024-04-19 11:00:00|13525.75|13525.75|13525.22|13525.22|13531.82|13531.82|13524.72|13524.72|0
1713524700000|2024-04-19 11:05:00|13519.17|13519.17|13517.7|13517.7|13520.2|13520.2|13517.7|13517.7|0
1713525000000|2024-04-19 11:10:00|13514.15|13514.15|13514.15|13514.15|13514.15|13514.15|13514.15|13514.15|0
1713525300000|2024-04-19 11:15:00|13517.7|13517.7|13516.25|13516.25|13517.7|13517.7|13512.7|13512.7|0
1713525600000|2024-04-19 11:20:00|13518.75|13518.75|13519.44|13519.44|13519.44|13519.44|13514.44|13514.44|0
1713525900000|2024-04-19 11:25:00|13521.94|13521.94|13526.93|13526.93|13526.93|13526.93|13521.94|13521.94|0
1713526200000|2024-04-19 11:30:00|13524.44|13524.44|13527.98|13527.98|13527.98|13527.98|13524.44|13524.44|0
1713526500000|2024-04-19 11:35:00|13529.01|13529.01|13536.11|13536.11|13536.11|13536.11|13529.01|13529.01|0
1713526800000|2024-04-19 11:40:00|13541.11|13541.11|13537.56|13537.56|13554.25|13554.25|13536.51|13536.51|0
1713527100000|2024-04-19 11:45:00|13535.06|13535.06|13535.06|13535.06|13535.06|13535.06|13531.51|13531.51|0
1713527400000|2024-04-19 11:50:00|13537.56|13537.56|13549.65|13549.65|13549.65|13549.65|13537.56|13537.56|0
1713527700000|2024-04-19 11:55:00|13547.15|13547.15|13541.55|13541.55|13547.15|13547.15|13541.55|13541.55|0
1713528000000|2024-04-19 12:00:00|13545.1|13545.1|13548.2|13548.2|13550.7|13550.7|13545.1|13545.1|0
1713528300000|2024-04-19 12:05:00|13550.7|13550.7|13548.2|13548.2|13550.7|13550.7|13548.2|13548.2|0
1713528600000|2024-04-19 12:10:00|13541.11|13541.11|13549.23|13549.23|13549.23|13549.23|13541.11|13541.11|0
1713528900000|2024-04-19 12:15:00|13551.73|13551.73|13560.7|13560.7|13560.7|13560.7|13551.73|13551.73|0
1713529200000|2024-04-19 12:20:00|13563.2|13563.2|13564.23|13564.23|13564.23|13564.23|13563.2|13563.2|0
1713529500000|2024-04-19 12:25:00|13560.68|13560.68|13564.23|13564.23|13564.23|13564.23|13560.68|13560.68|0
1713529800000|2024-04-19 12:30:00|13561.73|13561.73|13564.81|13564.81|13564.81|13564.81|13561.73|13561.73|0
1713530100000|2024-04-19 12:35:00|13568.35|13568.35|13564.81|13564.81|13569.38|13569.38|13564.81|13564.81|0
1713530400000|2024-04-19 12:40:00|13568.35|13568.35|13546.3|13546.3|13571.9|13571.9|13545.61|13545.61|0
1713530700000|2024-04-19 12:45:00|13543.81|13543.81|13553.8|13553.8|13553.8|13553.8|13540.26|13540.26|0
1713531000000|2024-04-19 12:50:00|13557.35|13557.35|13565.47|13565.47|13567.97|13567.97|13554.85|13554.85|0
1713531300000|2024-04-19 12:55:00|13561.93|13561.93|13576.12|13576.12|13582.17|13582.17|13561.93|13561.93|0
1713531600000|2024-04-19 13:00:00|13572.57|13572.57|13571.5|13571.5|13575.05|13575.05|13566.52|13566.52|0
1713531900000|2024-04-19 13:05:00|13567.95|13567.95|13557.35|13557.35|13567.95|13567.95|13557.35|13557.35|0
1713532200000|2024-04-19 13:10:00|13558.38|13558.38|13542.73|13542.73|13558.38|13558.38|13542.73|13542.73|0
1713532500000|2024-04-19 13:15:00|13540.23|13540.23|13539.18|13539.18|13542.73|13542.73|13536.69|13536.69|0
1713532800000|2024-04-19 13:20:00|13542.73|13542.73|13542.73|13542.73|13542.73|13542.73|13542.73|13542.73|0
1713533100000|2024-04-19 13:25:00|13540.23|13540.23|13527.73|13527.73|13540.23|13540.23|13524.19|13524.19|0
1713533400000|2024-04-19 13:30:00|13530.23|13530.23|13533.76|13533.76|13533.76|13533.76|13523.14|13523.14|0
1713533700000|2024-04-19 13:35:00|13537.31|13537.31|13549.88|13549.88|13551.62|13551.62|13537.31|13537.31|0
1713534000000|2024-04-19 13:40:00|13547.38|13547.38|13553|13553|13553|13553|13546.26|13546.26|0
1713534300000|2024-04-19 13:45:00|13556.55|13556.55|13581.81|13581.81|13581.81|13581.81|13552.21|13552.21|0
1713534600000|2024-04-19 13:50:00|13583.61|13583.61|13583.28|13583.28|13584.3|13584.3|13568.68|13568.68|0
1713534900000|2024-04-19 13:55:00|13584.3|13584.3|13578.26|13578.26|13590.35|13590.35|13577.23|13577.23|0
1713535200000|2024-04-19 14:00:00|13581.81|13581.81|13582.23|13582.23|13593.28|13593.28|13581.81|13581.81|0
1713535500000|2024-04-19 14:05:00|13585.78|13585.78|13585.78|13585.78|13585.78|13585.78|13585.78|13585.78|0
1713535800000|2024-04-19 14:10:00|13583.28|13583.28|13551.19|13551.19|13583.28|13583.28|13551.19|13551.19|0
1713536100000|2024-04-19 14:15:00|13561.19|13561.19|13563.69|13563.69|13568.69|13568.69|13545.14|13545.14|0
1713536400000|2024-04-19 14:20:00|13566.19|13566.19|13562.64|13562.64|13566.19|13566.19|13560.14|13560.14|0
1713536700000|2024-04-19 14:25:00|13560.14|13560.14|13560.16|13560.16|13560.16|13560.16|13553.07|13553.07|0
1713537000000|2024-04-19 14:30:00|13565.16|13565.16|13582.3|13582.3|13582.3|13582.3|13565.16|13565.16|0
1713537300000|2024-04-19 14:35:00|13579.8|13579.8|13566.26|13566.26|13579.8|13579.8|13565.21|13565.21|0
1713537600000|2024-04-19 14:40:00|13568.75|13568.75|13578.22|13578.22|13578.22|13578.22|13568.75|13568.75|0
1713537900000|2024-04-19 14:45:00|13580.72|13580.72|13595.94|13595.94|13595.94|13595.94|13580.72|13580.72|0
1713538200000|2024-04-19 14:50:00|13603.03|13603.03|13617.23|13617.23|13619.73|13619.73|13603.03|13603.03|0
1713538500000|2024-04-19 14:55:00|13620.77|13620.77|13630.97|13630.97|13630.97|13630.97|13618.28|13618.28|0
1713538800000|2024-04-19 15:00:00|13627.42|13627.42|13624.95|13624.95|13630.97|13630.97|13622.87|13622.87|0
1713539100000|2024-04-19 15:05:00|13635.59|13635.59|13641.64|13641.64|13641.64|13641.64|13635.59|13635.59|0
1713539400000|2024-04-19 15:10:00|13645.19|13645.19|13639.72|13639.72|13651.82|13651.82|13639.72|13639.72|0
1713539700000|2024-04-19 15:15:00|13642.22|13642.22|13642.67|13642.67|13643.69|13643.69|13640.15|13640.15|0
1713540000000|2024-04-19 15:20:00|13646.22|13646.22|13642.27|13642.27|13646.22|13646.22|13633.72|13633.72|0
1713540300000|2024-04-19 15:25:00|13638.72|13638.72|13659.36|13659.36|13659.36|13659.36|13637.27|13637.27|0
1713770100000|2024-04-22 07:15:00|13783.08|13783.08|13806.65|13806.65|13843.58|13843.58|13783.08|13783.08|0
1713770400000|2024-04-22 07:20:00|13791.65|13791.65|13789.55|13789.55|13796.65|13796.65|13789.15|13789.15|0
1713770700000|2024-04-22 07:25:00|13793.1|13793.1|13793.1|13793.1|13803.75|13803.75|13793.1|13793.1|0
1713771000000|2024-04-22 07:30:00|13785.6|13785.6|13784.58|13784.58|13792.23|13792.23|13784.58|13784.58|0
1713771300000|2024-04-22 07:35:00|13782.08|13782.08|13779.11|13779.11|13785.63|13785.63|13769.98|13769.98|0
1713771900000|2024-04-22 07:45:00|13777.06|13777.06|13756.79|13756.79|13777.06|13777.06|13756.79|13756.79|0
1713772200000|2024-04-22 07:50:00|13754.29|13754.29|13745.75|13745.75|13754.29|13754.29|13745.75|13745.75|0
1713772500000|2024-04-22 07:55:00|13742.2|13742.2|13745.7|13745.7|13749.25|13749.25|13742.2|13742.2|0
1713772800000|2024-04-22 08:00:00|13743.2|13743.2|13762.79|13762.79|13762.79|13762.79|13739.65|13739.65|0
1713773100000|2024-04-22 08:05:00|13766.34|13766.34|13757.33|13757.33|13779.44|13779.44|13757.33|13757.33|0
1713773400000|2024-04-22 08:10:00|13760.87|13760.87|13760.4|13760.4|13767.5|13767.5|13760.4|13760.4|0
1713773700000|2024-04-22 08:15:00|13765.4|13765.4|13762.93|13762.93|13766.88|13766.88|13759.38|13759.38|0
1713774000000|2024-04-22 08:20:00|13759.38|13759.38|13757.5|13757.5|13763.95|13763.95|13755|13755|0
1713774300000|2024-04-22 08:25:00|13752.51|13752.51|13756.45|13756.45|13765|13765|13752.51|13752.51|0
1713774600000|2024-04-22 08:30:00|13752.91|13752.91|13768.17|13768.17|13768.17|13768.17|13752.91|13752.91|0
1713774900000|2024-04-22 08:35:00|13764.62|13764.62|13767.12|13767.12|13767.12|13767.12|13761.07|13761.07|0
1713775200000|2024-04-22 08:40:00|13763.57|13763.57|13744.4|13744.4|13763.57|13763.57|13744.4|13744.4|0
1713775500000|2024-04-22 08:45:00|13746.9|13746.9|13757.95|13757.95|13757.95|13757.95|13746.9|13746.9|0
1713775800000|2024-04-22 08:50:00|13755.45|13755.45|13764|13764|13764|13764|13751.9|13751.9|0
1713776100000|2024-04-22 08:55:00|13767.55|13767.55|13751.5|13751.5|13767.55|13767.55|13751.5|13751.5|0
1713776400000|2024-04-22 09:00:00|13755.05|13755.05|13774.22|13774.22|13774.22|13774.22|13755.05|13755.05|0
1713776700000|2024-04-22 09:05:00|13775.25|13775.25|13781.29|13781.29|13782.34|13782.34|13771.7|13771.7|0
1713777000000|2024-04-22 09:10:00|13788.39|13788.39|13787.76|13787.76|13791.31|13791.31|13782.77|13782.77|0
1713777300000|2024-04-22 09:15:00|13788.79|13788.79|13785.27|13785.27|13790.26|13790.26|13780.27|13780.27|0
1713777600000|2024-04-22 09:20:00|13782.77|13782.77|13788.81|13788.81|13788.81|13788.81|13782.77|13782.77|0
1713777900000|2024-04-22 09:25:00|13791.31|13791.31|13775.67|13775.67|13791.31|13791.31|13775.67|13775.67|0
1713778200000|2024-04-22 09:30:00|13773.17|13773.17|13722.31|13722.31|13773.17|13773.17|13722.31|13722.31|0
1713778500000|2024-04-22 09:35:00|13718.76|13718.76|13680.23|13680.23|13723.76|13723.76|13680.23|13680.23|0
1713778800000|2024-04-22 09:40:00|13685.22|13685.22|13715.86|13715.86|13715.86|13715.86|13685.22|13685.22|0
1713779100000|2024-04-22 09:45:00|13718.36|13718.36|13710.22|13710.22|13718.36|13718.36|13707.32|13707.32|0
1713779400000|2024-04-22 09:50:00|13705.22|13705.22|13699.17|13699.17|13705.22|13705.22|13694.17|13694.17|0
1713779700000|2024-04-22 09:55:00|13691.67|13691.67|13696.22|13696.22|13702.7|13702.7|13691.67|13691.67|0
1713780000000|2024-04-22 10:00:00|13693.72|13693.72|13689.11|13689.11|13693.72|13693.72|13682.61|13682.61|0
1713780300000|2024-04-22 10:05:00|13691.6|13691.6|13674.51|13674.51|13691.6|13691.6|13672.01|13672.01|0
1713780600000|2024-04-22 10:10:00|13677.01|13677.01|13677.01|13677.01|13679.51|13679.51|13677.01|13677.01|0
1713780900000|2024-04-22 10:15:00|13680.56|13680.56|13683.08|13683.08|13690.13|13690.13|13680.13|13680.13|0
1713781200000|2024-04-22 10:20:00|13688.08|13688.08|13675.22|13675.22|13688.08|13688.08|13675.22|13675.22|0
1713781500000|2024-04-22 10:25:00|13680.22|13680.22|13678.77|13678.77|13683.77|13683.77|13675.22|13675.22|0
1713781800000|2024-04-22 10:30:00|13685.87|13685.87|13689.42|13689.42|13689.42|13689.42|13685.87|13685.87|0
1713782100000|2024-04-22 10:35:00|13694.42|13694.42|13691.92|13691.92|13696.92|13696.92|13691.92|13691.92|0
1713782400000|2024-04-22 10:40:00|13694.42|13694.42|13683.37|13683.37|13696.92|13696.92|13683.37|13683.37|0
1713782700000|2024-04-22 10:45:00|13688.37|13688.37|13694.55|13694.55|13694.55|13694.55|13688.37|13688.37|0
1713783000000|2024-04-22 10:50:00|13692.05|13692.05|13698.1|13698.1|13698.1|13698.1|13692.05|13692.05|0
1713783300000|2024-04-22 10:55:00|13701.65|13701.65|13716.24|13716.24|13716.24|13716.24|13701.65|13701.65|0
1713783600000|2024-04-22 11:00:00|13711.25|13711.25|13711.2|13711.2|13718.3|13718.3|13711.2|13711.2|0
1713783900000|2024-04-22 11:05:00|13707.65|13707.65|13718.32|13718.32|13720.82|13720.82|13707.65|13707.65|0
1713784200000|2024-04-22 11:10:00|13715.82|13715.82|13717.92|13717.92|13722.92|13722.92|13711.87|13711.87|0
1713784500000|2024-04-22 11:15:00|13721.47|13721.47|13739.61|13739.61|13739.61|13739.61|13721.47|13721.47|0
1713784800000|2024-04-22 11:20:00|13736.06|13736.06|13739.59|13739.59|13739.59|13739.59|13736.06|13736.06|0
1713785100000|2024-04-22 11:25:00|13743.14|13743.14|13743.14|13743.14|13743.14|13743.14|13743.14|13743.14|0
1713785400000|2024-04-22 11:30:00|13746.68|13746.68|13728.94|13728.94|13746.68|13746.68|13723.94|13723.94|0
1713785700000|2024-04-22 11:35:00|13731.44|13731.44|13741.73|13741.73|13741.73|13741.73|13731.44|13731.44|0
1713786000000|2024-04-22 11:40:00|13744.23|13744.23|13769.47|13769.47|13769.47|13769.47|13744.23|13744.23|0
1713786300000|2024-04-22 11:45:00|13768.44|13768.44|13775.25|13775.25|13778.8|13778.8|13764.89|13764.89|0
1713786600000|2024-04-22 11:50:00|13778.8|13778.8|13770.25|13770.25|13782.35|13782.35|13770.25|13770.25|0
1713786900000|2024-04-22 11:55:00|13766.7|13766.7|13778.8|13778.8|13781.3|13781.3|13766.7|13766.7|0
1713787200000|2024-04-22 12:00:00|13776.3|13776.3|13783.8|13783.8|13783.8|13783.8|13776.3|13776.3|0
1713787500000|2024-04-22 12:05:00|13781.3|13781.3|13766.7|13766.7|13781.3|13781.3|13766.7|13766.7|0
1713787800000|2024-04-22 12:10:00|13769.2|13769.2|13774.22|13774.22|13774.22|13774.22|13766.7|13766.7|0
1713788100000|2024-04-22 12:15:00|13771.72|13771.72|13768.17|13768.17|13774.22|13774.22|13768.17|13768.17|0
1713788400000|2024-04-22 12:20:00|13778.17|13778.17|13777.41|13777.41|13785.27|13785.27|13773.86|13773.86|0
1713788700000|2024-04-22 12:25:00|13782.41|13782.41|13778.86|13778.86|13782.41|13782.41|13778.86|13778.86|0
1713789000000|2024-04-22 12:30:00|13782.41|13782.41|13778.86|13778.86|13785.96|13785.96|13778.86|13778.86|0
1713789300000|2024-04-22 12:35:00|13781.36|13781.36|13799.06|13799.06|13799.06|13799.06|13781.36|13781.36|0
1713789600000|2024-04-22 12:40:00|13796.56|13796.56|13811.15|13811.15|13811.15|13811.15|13794.06|13794.06|0
1713789900000|2024-04-22 12:45:00|13818.65|13818.65|13819.43|13819.43|13822.27|13822.27|13818.65|13818.65|0
1713790200000|2024-04-22 12:50:00|13822.98|13822.98|13822.98|13822.98|13822.98|13822.98|13822.98|13822.98|0
1713790500000|2024-04-22 12:55:00|13824.01|13824.01|13819.43|13819.43|13824.01|13824.01|13819.43|13819.43|0
1713790800000|2024-04-22 13:00:00|13824.43|13824.43|13836.84|13836.84|13836.84|13836.84|13824.43|13824.43|0
1713791100000|2024-04-22 13:05:00|13833.29|13833.29|13839.36|13839.36|13839.36|13839.36|13832.26|13832.26|0
1713791400000|2024-04-22 13:10:00|13835.81|13835.81|13833.29|13833.29|13836.84|13836.84|13830.81|13830.81|0
1713791700000|2024-04-22 13:15:00|13836.84|13836.84|13837.93|13837.93|13841.84|13841.84|13832.93|13832.93|0
1713792000000|2024-04-22 13:20:00|13842.93|13842.93|13836.61|13836.61|13844.74|13844.74|13831.62|13831.62|0
1713792300000|2024-04-22 13:25:00|13833|13833|13844.02|13844.02|13844.02|13844.02|13829.45|13829.45|0
1713792600000|2024-04-22 13:30:00|13847.57|13847.57|13851.07|13851.07|13864.62|13864.62|13845.05|13845.05|0
1713792900000|2024-04-22 13:35:00|13856.07|13856.07|13845.65|13845.65|13859.62|13859.62|13840.65|13840.65|0
1713793200000|2024-04-22 13:40:00|13840.65|13840.65|13844.2|13844.2|13844.2|13844.2|13828.56|13828.56|0
1713793500000|2024-04-22 13:45:00|13849.2|13849.2|13850.22|13850.22|13853.77|13853.77|13849.2|13849.2|0
1713793800000|2024-04-22 13:50:00|13840.23|13840.23|13836.68|13836.68|13840.23|13840.23|13835.23|13835.23|0
1713794100000|2024-04-22 13:55:00|13833.13|13833.13|13831.39|13831.39|13833.13|13833.13|13829.58|13829.58|0
1713794400000|2024-04-22 14:00:00|13826.39|13826.39|13842.41|13842.41|13845.96|13845.96|13826.39|13826.39|0
1713794700000|2024-04-22 14:05:00|13845.96|13845.96|13830.97|13830.97|13850.96|13850.96|13827.42|13827.42|0
1713795000000|2024-04-22 14:10:00|13825.97|13825.97|13831.61|13831.61|13835.16|13835.16|13810.97|13810.97|0
1713795300000|2024-04-22 14:15:00|13828.07|13828.07|13822.42|13822.42|13829.52|13829.52|13818.87|13818.87|0
1713795600000|2024-04-22 14:20:00|13818.87|13818.87|13818.87|13818.87|13819.9|13819.9|13817.84|13817.84|0
1713795900000|2024-04-22 14:25:00|13823.87|13823.87|13825.32|13825.32|13833.87|13833.87|13823.87|13823.87|0
1713796200000|2024-04-22 14:30:00|13821.77|13821.77|13822.8|13822.8|13827.8|13827.8|13821.77|13821.77|0
1713796500000|2024-04-22 14:35:00|13827.8|13827.8|13837.73|13837.73|13841.28|13841.28|13827.8|13827.8|0
1713796800000|2024-04-22 14:40:00|13838.75|13838.75|13843.75|13843.75|13843.75|13843.75|13838.75|13838.75|0
1713797100000|2024-04-22 14:45:00|13838.75|13838.75|13817.69|13817.69|13839.78|13839.78|13817.69|13817.69|0
1713797400000|2024-04-22 14:50:00|13814.14|13814.14|13809.56|13809.56|13814.14|13814.14|13809.56|13809.56|0
1713797700000|2024-04-22 14:55:00|13806.02|13806.02|13801.02|13801.02|13806.02|13806.02|13801.02|13801.02|0
1713798000000|2024-04-22 15:00:00|13804.57|13804.57|13778.52|13778.52|13805.59|13805.59|13777.07|13777.07|0
1713798300000|2024-04-22 15:05:00|13776.02|13776.02|13803.18|13803.18|13804.99|13804.99|13773.52|13773.52|0
1713798600000|2024-04-22 15:10:00|13799.63|13799.63|13800.66|13800.66|13800.66|13800.66|13795.66|13795.66|0
1713798900000|2024-04-22 15:15:00|13799.63|13799.63|13771.49|13771.49|13799.63|13799.63|13771.49|13771.49|0
1713799200000|2024-04-22 15:20:00|13767.95|13767.95|13766.9|13766.9|13771.49|13771.49|13760.85|13760.85|0
1713799500000|2024-04-22 15:25:00|13770.45|13770.45|13772.32|13772.32|13775.87|13775.87|13755.85|13755.85|0
1713856500000|2024-04-23 07:15:00|13861.19|13861.19|13856.19|13856.19|13861.19|13861.19|13841.2|13841.2|0
1713856800000|2024-04-23 07:20:00|13849.1|13849.1|13849.74|13849.74|13852|13852|13839.48|13839.48|0
1713857100000|2024-04-23 07:25:00|13842.64|13842.64|13827.65|13827.65|13842.64|13842.64|13827.65|13827.65|0
1713857400000|2024-04-23 07:30:00|13831.2|13831.2|13836.19|13836.19|13836.19|13836.19|13827.65|13827.65|0
1713857700000|2024-04-23 07:35:00|13831.2|13831.2|13832.22|13832.22|13844.74|13844.74|13826.2|13826.2|0
1713858000000|2024-04-23 07:40:00|13837.22|13837.22|13832.22|13832.22|13837.22|13837.22|13832.22|13832.22|0
1713858300000|2024-04-23 07:45:00|13827.22|13827.22|13838.25|13838.25|13843.89|13843.89|13813.68|13813.68|0
1713858600000|2024-04-23 07:50:00|13841.8|13841.8|13818.29|13818.29|13841.8|13841.8|13818.29|13818.29|0
1713858900000|2024-04-23 07:55:00|13814.74|13814.74|13809.74|13809.74|13814.74|13814.74|13809.74|13809.74|0
1713859200000|2024-04-23 08:00:00|13813.29|13813.29|13810.77|13810.77|13814.31|13814.31|13810.77|13810.77|0
1713859500000|2024-04-23 08:05:00|13815.76|13815.76|13807.22|13807.22|13816.79|13816.79|13807.22|13807.22|0
1713859800000|2024-04-23 08:10:00|13806.19|13806.19|13813.29|13813.29|13813.29|13813.29|13806.19|13806.19|0
1713860100000|2024-04-23 08:15:00|13818.29|13818.29|13814.74|13814.74|13818.29|13818.29|13809.74|13809.74|0
1713860400000|2024-04-23 08:20:00|13811.19|13811.19|13814.09|13814.09|13817.64|13817.64|13807.64|13807.64|0
1713860700000|2024-04-23 08:25:00|13809.09|13809.09|13825.58|13825.58|13825.58|13825.58|13809.09|13809.09|0
1713861000000|2024-04-23 08:30:00|13830.58|13830.58|13821.68|13821.68|13835.58|13835.58|13821.68|13821.68|0
1713861300000|2024-04-23 08:35:00|13825.22|13825.22|13808.13|13808.13|13825.22|13825.22|13808.13|13808.13|0
1713861600000|2024-04-23 08:40:00|13803.13|13803.13|13816.68|13816.68|13816.68|13816.68|13803.13|13803.13|0
1713861900000|2024-04-23 08:45:00|13809.58|13809.58|13803.93|13803.93|13809.58|13809.58|13798.94|13798.94|0
1713862200000|2024-04-23 08:50:00|13798.94|13798.94|13821.68|13821.68|13821.68|13821.68|13793.94|13793.94|0
1713862500000|2024-04-23 08:55:00|13818.13|13818.13|13818.13|13818.13|13823.13|13823.13|13811.03|13811.03|0
1713862800000|2024-04-23 09:00:00|13819.15|13819.15|13827.7|13827.7|13839.15|13839.15|13819.15|13819.15|0
1713863100000|2024-04-23 09:05:00|13822.7|13822.7|13809.16|13809.16|13822.7|13822.7|13809.16|13809.16|0
1713863400000|2024-04-23 09:10:00|13814.16|13814.16|13819.09|13819.09|13826.25|13826.25|13814.16|13814.16|0
1713863700000|2024-04-23 09:15:00|13814.09|13814.09|13802.04|13802.04|13814.09|13814.09|13799.94|13799.94|0
1713864000000|2024-04-23 09:20:00|13798.49|13798.49|13776.04|13776.04|13798.49|13798.49|13775.75|13775.75|0
1713864300000|2024-04-23 09:25:00|13768.94|13768.94|13764.73|13764.73|13776.04|13776.04|13763.7|13763.7|0
1713864600000|2024-04-23 09:30:00|13759.73|13759.73|13785.44|13785.44|13790.43|13790.43|13759.73|13759.73|0
1713864900000|2024-04-23 09:35:00|13790.43|13790.43|13795.43|13795.43|13798.98|13798.98|13790.43|13790.43|0
1713865200000|2024-04-23 09:40:00|13798.98|13798.98|13800.43|13800.43|13803.98|13803.98|13798.98|13798.98|0
1713865500000|2024-04-23 09:45:00|13796.88|13796.88|13789.36|13789.36|13796.88|13796.88|13789.36|13789.36|0
1713865800000|2024-04-23 09:50:00|13792.91|13792.91|13801.46|13801.46|13801.46|13801.46|13792.91|13792.91|0
1713866100000|2024-04-23 09:55:00|13796.46|13796.46|13796.46|13796.46|13796.46|13796.46|13796.46|13796.46|0
1713866400000|2024-04-23 10:00:00|13792.91|13792.91|13822.75|13822.75|13836.94|13836.94|13792.91|13792.91|0
1713866700000|2024-04-23 10:05:00|13819.2|13819.2|13847.59|13847.59|13847.59|13847.59|13815.65|13815.65|0
1713867000000|2024-04-23 10:10:00|13851.14|13851.14|13852.94|13852.94|13858.23|13858.23|13851.14|13851.14|0
1713867300000|2024-04-23 10:15:00|13856.49|13856.49|13860.04|13860.04|13860.04|13860.04|13852.94|13852.94|0
1713867600000|2024-04-23 10:20:00|13865.04|13865.04|13861.49|13861.49|13865.04|13865.04|13861.49|13861.49|0
1713867900000|2024-04-23 10:25:00|13865.04|13865.04|13861.49|13861.49|13865.04|13865.04|13861.49|13861.49|0
1713868200000|2024-04-23 10:30:00|13857.94|13857.94|13861.49|13861.49|13861.49|13861.49|13857.94|13857.94|0
1713868500000|2024-04-23 10:35:00|13857.94|13857.94|13856.2|13856.2|13857.94|13857.94|13854.39|13854.39|0
1713868800000|2024-04-23 10:40:00|13852.65|13852.65|13856.2|13856.2|13856.2|13856.2|13852.65|13852.65|0
1713869100000|2024-04-23 10:45:00|13863.3|13863.3|13870.11|13870.11|13870.11|13870.11|13863.3|13863.3|0
1713869400000|2024-04-23 10:50:00|13875.11|13875.11|13869.03|13869.03|13875.11|13875.11|13868.01|13868.01|0
1713869700000|2024-04-23 10:55:00|13876.13|13876.13|13876.13|13876.13|13876.13|13876.13|13876.13|13876.13|0
1713870000000|2024-04-23 11:00:00|13879.68|13879.68|13881.13|13881.13|13884.68|13884.68|13879.68|13879.68|0
1713870300000|2024-04-23 11:05:00|13877.58|13877.58|13877.58|13877.58|13877.58|13877.58|13877.58|13877.58|0
1713870600000|2024-04-23 11:10:00|13881.13|13881.13|13881.13|13881.13|13881.13|13881.13|13881.13|13881.13|0
1713870900000|2024-04-23 11:15:00|13876.13|13876.13|13872.58|13872.58|13876.13|13876.13|13872.58|13872.58|0
1713871200000|2024-04-23 11:20:00|13869.03|13869.03|13865.49|13865.49|13872.58|13872.58|13865.49|13865.49|0
1713871500000|2024-04-23 11:25:00|13869.03|13869.03|13874.03|13874.03|13874.03|13874.03|13869.03|13869.03|0
1713871800000|2024-04-23 11:30:00|13869.03|13869.03|13852.36|13852.36|13869.03|13869.03|13852.36|13852.36|0
1713872100000|2024-04-23 11:35:00|13847.37|13847.37|13834.11|13834.11|13847.37|13847.37|13830.27|13830.27|0
1713872400000|2024-04-23 11:40:00|13833.08|13833.08|13844.15|13844.15|13844.15|13844.15|13832.06|13832.06|0
1713872700000|2024-04-23 11:45:00|13833.51|13833.51|13833.51|13833.51|13833.51|13833.51|13826.41|13826.41|0
1713873300000|2024-04-23 11:55:00|13831.46|13831.46|13835|13835|13838.55|13838.55|13831.46|13831.46|0
1713873600000|2024-04-23 12:00:00|13840|13840|13843.55|13843.55|13843.55|13843.55|13840|13840|0
1713873900000|2024-04-23 12:05:00|13840|13840|13835|13835|13840|13840|13835|13835|0
1713874200000|2024-04-23 12:10:00|13838.55|13838.55|13838.55|13838.55|13838.55|13838.55|13838.55|13838.55|0
1713874500000|2024-04-23 12:15:00|13831.75|13831.75|13828.2|13828.2|13831.75|13831.75|13828.2|13828.2|0
1713874800000|2024-04-23 12:20:00|13831.75|13831.75|13826.62|13826.62|13831.75|13831.75|13825.59|13825.59|0
1713875100000|2024-04-23 12:25:00|13827.64|13827.64|13828.67|13828.67|13833.67|13833.67|13827.64|13827.64|0
1713875400000|2024-04-23 12:30:00|13832.28|13832.28|13833.67|13833.67|13841.86|13841.86|13831.86|13831.86|0
1713875700000|2024-04-23 12:35:00|13837.22|13837.22|13838.24|13838.24|13838.24|13838.24|13837.22|13837.22|0
1713876000000|2024-04-23 12:40:00|13845.34|13845.34|13850.34|13850.34|13850.34|13850.34|13845.34|13845.34|0
1713876300000|2024-04-23 12:45:00|13845.34|13845.34|13839.69|13839.69|13850.34|13850.34|13839.69|13839.69|0
1713876600000|2024-04-23 12:50:00|13841.5|13841.5|13841.5|13841.5|13841.5|13841.5|13837.95|13837.95|0
1713876900000|2024-04-23 12:55:00|13848.6|13848.6|13848.6|13848.6|13848.6|13848.6|13848.6|13848.6|0
1713877200000|2024-04-23 13:00:00|13838.6|13838.6|13835.05|13835.05|13838.6|13838.6|13835.05|13835.05|0
1713877500000|2024-04-23 13:05:00|13840.05|13840.05|13840.05|13840.05|13840.05|13840.05|13840.05|13840.05|0
1713877800000|2024-04-23 13:10:00|13835.05|13835.05|13835.05|13835.05|13835.05|13835.05|13835.05|13835.05|0
1713878100000|2024-04-23 13:15:00|13836.86|13836.86|13836.86|13836.86|13836.86|13836.86|13836.86|13836.86|0
1713878400000|2024-04-23 13:20:00|13847.51|13847.51|13847.51|13847.51|13847.51|13847.51|13847.51|13847.51|0
1713878700000|2024-04-23 13:25:00|13851.06|13851.06|13856.05|13856.05|13856.05|13856.05|13851.06|13851.06|0
1713879000000|2024-04-23 13:30:00|13851.06|13851.06|13849.32|13849.32|13856.41|13856.41|13849.32|13849.32|0
1713879300000|2024-04-23 13:35:00|13845.77|13845.77|13854.36|13854.36|13857.91|13857.91|13845.77|13845.77|0
1713879600000|2024-04-23 13:40:00|13859.36|13859.36|13854.36|13854.36|13859.36|13859.36|13854.36|13854.36|0
1713879900000|2024-04-23 13:45:00|13855.39|13855.39|13850.39|13850.39|13858.93|13858.93|13850.39|13850.39|0
1713880200000|2024-04-23 13:50:00|13855.39|13855.39|13871.39|13871.39|13871.39|13871.39|13850.39|13850.39|0
1713880500000|2024-04-23 13:55:00|13866.39|13866.39|13866.39|13866.39|13866.39|13866.39|13866.39|13866.39|0
1713880800000|2024-04-23 14:00:00|13862.84|13862.84|13859.96|13859.96|13863.51|13863.51|13853.94|13853.94|0
1713881100000|2024-04-23 14:05:00|13856.41|13856.41|13856.41|13856.41|13856.41|13856.41|13856.41|13856.41|0
1713881400000|2024-04-23 14:10:00|13852.86|13852.86|13858.22|13858.22|13858.22|13858.22|13852.86|13852.86|0
1713881700000|2024-04-23 14:15:00|13861.77|13861.77|13868.87|13868.87|13868.87|13868.87|13861.77|13861.77|0
1713882000000|2024-04-23 14:20:00|13873.86|13873.86|13878.2|13878.2|13884.22|13884.22|13873.86|13873.86|0
1713882300000|2024-04-23 14:25:00|13883.19|13883.19|13900.94|13900.94|13904.48|13904.48|13883.19|13883.19|0
1713882600000|2024-04-23 14:30:00|13905.93|13905.93|13917.92|13917.92|13917.92|13917.92|13905.93|13905.93|0
1713882900000|2024-04-23 14:35:00|13921.47|13921.47|13922.92|13922.92|13930.01|13930.01|13921.47|13921.47|0
1713883200000|2024-04-23 14:40:00|13919.37|13919.37|13896.56|13896.56|13919.37|13919.37|13896.56|13896.56|0
1713883500000|2024-04-23 14:45:00|13898.37|13898.37|13894.82|13894.82|13898.37|13898.37|13887.72|13887.72|0
1713883800000|2024-04-23 14:50:00|13891.27|13891.27|13903.37|13903.37|13903.37|13903.37|13891.27|13891.27|0
1713884100000|2024-04-23 14:55:00|13899.82|13899.82|13896.27|13896.27|13899.82|13899.82|13896.27|13896.27|0
1713884400000|2024-04-23 15:00:00|13899.82|13899.82|13887.41|13887.41|13899.82|13899.82|13883.08|13883.08|0
1713884700000|2024-04-23 15:05:00|13889.22|13889.22|13889.22|13889.22|13892.77|13892.77|13889.22|13889.22|0
1713885000000|2024-04-23 15:10:00|13892.77|13892.77|13895.6|13895.6|13895.6|13895.6|13892.77|13892.77|0
1713885300000|2024-04-23 15:15:00|13899.15|13899.15|13889.15|13889.15|13902.7|13902.7|13889.15|13889.15|0
1713885600000|2024-04-23 15:20:00|13894.15|13894.15|13895.96|13895.96|13895.96|13895.96|13894.15|13894.15|0
1713885900000|2024-04-23 15:25:00|13892.41|13892.41|13888.01|13888.01|13895.96|13895.96|13886.99|13886.99|0
1713942900000|2024-04-24 07:15:00|13840.15|13840.15|13865.04|13865.04|13865.04|13865.04|13838.05|13838.05|0
1713943200000|2024-04-24 07:20:00|13872.13|13872.13|13879.23|13879.23|13879.23|13879.23|13872.13|13872.13|0
1713943500000|2024-04-24 07:25:00|13875.68|13875.68|13856.96|13856.96|13875.68|13875.68|13856.96|13856.96|0
1713943800000|2024-04-24 07:30:00|13864.06|13864.06|13860.46|13860.46|13864.06|13864.06|13853.41|13853.41|0
1713944100000|2024-04-24 07:35:00|13856.91|13856.91|13837.32|13837.32|13856.91|13856.91|13837.32|13837.32|0
1713944400000|2024-04-24 07:40:00|13834.82|13834.82|13832.88|13832.88|13845.47|13845.47|13832.88|13832.88|0
1713944700000|2024-04-24 07:45:00|13835.38|13835.38|13829.33|13829.33|13835.38|13835.38|13829.33|13829.33|0
1713945000000|2024-04-24 07:50:00|13831.83|13831.83|13859.07|13859.07|13859.07|13859.07|13831.83|13831.83|0
1713945300000|2024-04-24 07:55:00|13854.07|13854.07|13843.43|13843.43|13854.07|13854.07|13843.43|13843.43|0
1713945600000|2024-04-24 08:00:00|13841.38|13841.38|13849.5|13849.5|13850.53|13850.53|13841.38|13841.38|0
1713945900000|2024-04-24 08:05:00|13850.53|13850.53|13857.2|13857.2|13867.62|13867.62|13850.53|13850.53|0
1713946200000|2024-04-24 08:10:00|13853.65|13853.65|13853.65|13853.65|13853.65|13853.65|13846.55|13846.55|0
1713946500000|2024-04-24 08:15:00|13857.2|13857.2|13855.32|13855.32|13860.75|13860.75|13853.65|13853.65|0
1713946800000|2024-04-24 08:20:00|13850.32|13850.32|13846.77|13846.77|13851.35|13851.35|13845.75|13845.75|0
1713947100000|2024-04-24 08:25:00|13850.32|13850.32|13850.32|13850.32|13857.42|13857.42|13850.32|13850.32|0
1713947400000|2024-04-24 08:30:00|13848.27|13848.27|13840.15|13840.15|13848.27|13848.27|13836.6|13836.6|0
1713947700000|2024-04-24 08:35:00|13847.38|13847.38|13843.41|13843.41|13847.38|13847.38|13842.38|13842.38|0
1713948000000|2024-04-24 08:40:00|13848.41|13848.41|13844.86|13844.86|13848.41|13848.41|13844.86|13844.86|0
1713948300000|2024-04-24 08:45:00|13839.86|13839.86|13837.36|13837.36|13843.41|13843.41|13837.36|13837.36|0
1713948600000|2024-04-24 08:50:00|13839.86|13839.86|13822.34|13822.34|13839.86|13839.86|13817.77|13817.77|0
1713948900000|2024-04-24 08:55:00|13829.84|13829.84|13834.84|13834.84|13838.39|13838.39|13829.84|13829.84|0
1713949200000|2024-04-24 09:00:00|13831.29|13831.29|13844.46|13844.46|13844.46|13844.46|13822.34|13822.34|0
1713949500000|2024-04-24 09:05:00|13834.46|13834.46|13830.91|13830.91|13834.46|13834.46|13830.91|13830.91|0
1713949800000|2024-04-24 09:10:00|13823.81|13823.81|13805.53|13805.53|13823.81|13823.81|13805.53|13805.53|0
1713950100000|2024-04-24 09:15:00|13810.53|13810.53|13815.6|13815.6|13820.6|13820.6|13809.51|13809.51|0
1713950400000|2024-04-24 09:20:00|13808.51|13808.51|13812.05|13812.05|13812.05|13812.05|13804.96|13804.96|0
1713950700000|2024-04-24 09:25:00|13814.55|13814.55|13818.1|13818.1|13818.1|13818.1|13814.55|13814.55|0
1713951000000|2024-04-24 09:30:00|13821.65|13821.65|13821.65|13821.65|13821.65|13821.65|13821.65|13821.65|0
1713951300000|2024-04-24 09:35:00|13822.68|13822.68|13826.63|13826.63|13826.63|13826.63|13819.13|13819.13|0
1713951600000|2024-04-24 09:40:00|13829.12|13829.12|13821.63|13821.63|13829.12|13829.12|13821.63|13821.63|0
1713951900000|2024-04-24 09:45:00|13825.18|13825.18|13829.73|13829.73|13829.73|13829.73|13825.18|13825.18|0
1713952200000|2024-04-24 09:50:00|13830.75|13830.75|13823.26|13823.26|13830.75|13830.75|13823.26|13823.26|0
1713952500000|2024-04-24 09:55:00|13825.75|13825.75|13825.75|13825.75|13825.75|13825.75|13825.75|13825.75|0
1713952800000|2024-04-24 10:00:00|13822.21|13822.21|13829.3|13829.3|13829.3|13829.3|13822.21|13822.21|0
1713953100000|2024-04-24 10:05:00|13821.81|13821.81|13781.54|13781.54|13821.81|13821.81|13778|13778|0
1713953400000|2024-04-24 10:10:00|13778|13778|13777.42|13777.42|13782.99|13782.99|13770.79|13770.79|0
1713953700000|2024-04-24 10:15:00|13770.32|13770.32|13773.87|13773.87|13773.87|13773.87|13770.32|13770.32|0
1713954000000|2024-04-24 10:20:00|13780.96|13780.96|13770.32|13770.32|13780.96|13780.96|13770.32|13770.32|0
1713954300000|2024-04-24 10:25:00|13763.22|13763.22|13765.72|13765.72|13765.72|13765.72|13760.72|13760.72|0
1713954600000|2024-04-24 10:30:00|13769.27|13769.27|13775.34|13775.34|13778.89|13778.89|13765.72|13765.72|0
1713954900000|2024-04-24 10:35:00|13771.79|13771.79|13754.05|13754.05|13771.79|13771.79|13754.05|13754.05|0
1713955200000|2024-04-24 10:40:00|13750.5|13750.5|13754.05|13754.05|13754.05|13754.05|13750.5|13750.5|0
1713955500000|2024-04-24 10:45:00|13756.55|13756.55|13756.55|13756.55|13760.1|13760.1|13753|13753|0
1713955800000|2024-04-24 10:50:00|13753|13753|13763.02|13763.02|13769.07|13769.07|13753|13753|0
1713956100000|2024-04-24 10:55:00|13759.48|13759.48|13754.45|13754.45|13764.05|13764.05|13754.45|13754.45|0
1713956400000|2024-04-24 11:00:00|13751.95|13751.95|13771.57|13771.57|13771.57|13771.57|13748.41|13748.41|0
1713956700000|2024-04-24 11:05:00|13768.02|13768.02|13760.93|13760.93|13768.02|13768.02|13760.93|13760.93|0
1713957000000|2024-04-24 11:10:00|13763.42|13763.42|13766.95|13766.95|13766.95|13766.95|13763.42|13763.42|0
1713957300000|2024-04-24 11:15:00|13769.45|13769.45|13774.45|13774.45|13778|13778|13767.37|13767.37|0
1713957600000|2024-04-24 11:20:00|13771.95|13771.95|13794.04|13794.04|13794.04|13794.04|13771.95|13771.95|0
1713957900000|2024-04-24 11:25:00|13804.04|13804.04|13813.23|13813.23|13813.23|13813.23|13801.14|13801.14|0
1713958200000|2024-04-24 11:30:00|13818.23|13818.23|13835.33|13835.33|13835.33|13835.33|13818.23|13818.23|0
1713958500000|2024-04-24 11:35:00|13830.33|13830.33|13818.23|13818.23|13830.33|13830.33|13818.23|13818.23|0
1713958800000|2024-04-24 11:40:00|13823.23|13823.23|13823.65|13823.65|13823.65|13823.65|13816|13816|0
1713959100000|2024-04-24 11:45:00|13818.65|13818.65|13812.63|13812.63|13819.68|13819.68|13812.63|13812.63|0
1713959400000|2024-04-24 11:50:00|13815.71|13815.71|13815.71|13815.71|13815.71|13815.71|13815.71|13815.71|0
1713959700000|2024-04-24 11:55:00|13810.71|13810.71|13813.23|13813.23|13814.26|13814.26|13810.71|13810.71|0
1713960000000|2024-04-24 12:00:00|13820.33|13820.33|13823.87|13823.87|13823.87|13823.87|13820.33|13820.33|0
1713960300000|2024-04-24 12:05:00|13833.87|13833.87|13837.42|13837.42|13837.42|13837.42|13833.87|13833.87|0
1713960600000|2024-04-24 12:10:00|13833.87|13833.87|13828.87|13828.87|13837.42|13837.42|13828.87|13828.87|0
1713960900000|2024-04-24 12:15:00|13825.32|13825.32|13825.32|13825.32|13825.32|13825.32|13817.83|13817.83|0
1713961200000|2024-04-24 12:20:00|13821.78|13821.78|13829.9|13829.9|13829.9|13829.9|13821.78|13821.78|0
1713961500000|2024-04-24 12:25:00|13824.9|13824.9|13831.78|13831.78|13831.78|13831.78|13821.35|13821.35|0
1713961800000|2024-04-24 12:30:00|13832.8|13832.8|13833.83|13833.83|13833.83|13833.83|13832.8|13832.8|0
1713962100000|2024-04-24 12:35:00|13844.47|13844.47|13822.8|13822.8|13844.47|13844.47|13822.8|13822.8|0
1713962400000|2024-04-24 12:40:00|13820.31|13820.31|13798.21|13798.21|13820.31|13820.31|13798.21|13798.21|0
1713962700000|2024-04-24 12:45:00|13800.71|13800.71|13799.66|13799.66|13803.21|13803.21|13799.66|13799.66|0
1713963000000|2024-04-24 12:50:00|13803.21|13803.21|13811.76|13811.76|13811.76|13811.76|13803.21|13803.21|0
1713963300000|2024-04-24 12:55:00|13808.21|13808.21|13809.26|13809.26|13811.76|13811.76|13808.21|13808.21|0
1713963600000|2024-04-24 13:00:00|13805.71|13805.71|13788.97|13788.97|13805.71|13805.71|13788.97|13788.97|0
1713963900000|2024-04-24 13:05:00|13791.47|13791.47|13787.52|13787.52|13800.02|13800.02|13787.52|13787.52|0
1713964200000|2024-04-24 13:10:00|13785.02|13785.02|13787.52|13787.52|13788.57|13788.57|13785.02|13785.02|0
1713964500000|2024-04-24 13:15:00|13788.55|13788.55|13787.08|13787.08|13794.6|13794.6|13787.08|13787.08|0
1713964800000|2024-04-24 13:20:00|13786.05|13786.05|13781.45|13781.45|13786.05|13786.05|13775.43|13775.43|0
1713965100000|2024-04-24 13:25:00|13783.95|13783.95|13796.05|13796.05|13796.05|13796.05|13783.95|13783.95|0
1713965400000|2024-04-24 13:30:00|13798.55|13798.55|13788.97|13788.97|13799.57|13799.57|13781.9|13781.9|0
1713965700000|2024-04-24 13:35:00|13796.47|13796.47|13812.11|13812.11|13812.11|13812.11|13796.47|13796.47|0
1713966000000|2024-04-24 13:40:00|13814.61|13814.61|13822.78|13822.78|13826.78|13826.78|13814.61|13814.61|0
1713966300000|2024-04-24 13:45:00|13825.28|13825.28|13826.67|13826.67|13829.86|13829.86|13823.81|13823.81|0
1713966600000|2024-04-24 13:50:00|13823.12|13823.12|13812.49|13812.49|13826.67|13826.67|13812.49|13812.49|0
1713966900000|2024-04-24 13:55:00|13808.95|13808.95|13802.9|13802.9|13808.95|13808.95|13802.9|13802.9|0
1713967200000|2024-04-24 14:00:00|13803.92|13803.92|13802.88|13802.88|13806.42|13806.42|13800.38|13800.38|0
1713967500000|2024-04-24 14:05:00|13805.37|13805.37|13809.23|13809.23|13812.78|13812.78|13801.76|13801.76|0
1713967800000|2024-04-24 14:10:00|13814.23|13814.23|13803.63|13803.63|13814.23|13814.23|13802.61|13802.61|0
1713968100000|2024-04-24 14:15:00|13804.66|13804.66|13799.61|13799.61|13806.71|13806.71|13799.61|13799.61|0
1713968400000|2024-04-24 14:20:00|13798.59|13798.59|13799.61|13799.61|13799.61|13799.61|13798.59|13798.59|0
1713968700000|2024-04-24 14:25:00|13803.16|13803.16|13794.01|13794.01|13803.16|13803.16|13791.07|13791.07|0
1713969000000|2024-04-24 14:30:00|13790.46|13790.46|13794.26|13794.26|13797.81|13797.81|13788.66|13788.66|0
1713969300000|2024-04-24 14:35:00|13796.06|13796.06|13788.57|13788.57|13799.61|13799.61|13788.57|13788.57|0
1713969600000|2024-04-24 14:40:00|13786.07|13786.07|13779.39|13779.39|13786.07|13786.07|13774.4|13774.4|0
1713969900000|2024-04-24 14:45:00|13776.9|13776.9|13791.49|13791.49|13791.49|13791.49|13776.9|13776.9|0
1713970200000|2024-04-24 14:50:00|13789.68|13789.68|13775.49|13775.49|13789.68|13789.68|13775.49|13775.49|0
1713970500000|2024-04-24 14:55:00|13777.3|13777.3|13768.75|13768.75|13777.3|13777.3|13768.75|13768.75|0
1713970800000|2024-04-24 15:00:00|13766.94|13766.94|13752.79|13752.79|13767.97|13767.97|13752.79|13752.79|0
1713971100000|2024-04-24 15:05:00|13755.29|13755.29|13736.75|13736.75|13755.29|13755.29|13736.75|13736.75|0
1713971400000|2024-04-24 15:10:00|13740.3|13740.3|13742.11|13742.11|13742.11|13742.11|13734.25|13734.25|0
1713971700000|2024-04-24 15:15:00|13743.13|13743.13|13751.97|13751.97|13753.78|13753.78|13743.13|13743.13|0
1713972000000|2024-04-24 15:20:00|13748.42|13748.42|13741.01|13741.01|13748.42|13748.42|13741.01|13741.01|0
1713972300000|2024-04-24 15:25:00|13742.82|13742.82|13730.76|13730.76|13748.84|13748.84|13730.76|13730.76|0
1714029300000|2024-04-25 07:15:00|13459.3|13459.3|13476.85|13476.85|13499.64|13499.64|13439.3|13439.3|0
1714029600000|2024-04-25 07:20:00|13480.4|13480.4|13490.89|13490.89|13510.39|13510.39|13466.27|13466.27|0
1714029900000|2024-04-25 07:25:00|13483.79|13483.79|13487.85|13487.85|13502.56|13502.56|13483.79|13483.79|0
1714030200000|2024-04-25 07:30:00|13489.39|13489.39|13518.07|13518.07|13521.62|13521.62|13484.86|13484.86|0
1714030500000|2024-04-25 07:35:00|13508.07|13508.07|13507.67|13507.67|13508.07|13508.07|13490.98|13490.98|0
1714030800000|2024-04-25 07:40:00|13500.57|13500.57|13519.57|13519.57|13519.57|13519.57|13500.57|13500.57|0
1714031100000|2024-04-25 07:45:00|13521.37|13521.37|13544.72|13544.72|13548.27|13548.27|13518.87|13518.87|0
1714031400000|2024-04-25 07:50:00|13541.17|13541.17|13530.48|13530.48|13541.17|13541.17|13530.48|13530.48|0
1714031700000|2024-04-25 07:55:00|13526.93|13526.93|13544.42|13544.42|13547.97|13547.97|13526.93|13526.93|0
1714032000000|2024-04-25 08:00:00|13547.97|13547.97|13534.05|13534.05|13547.97|13547.97|13525.88|13525.88|0
1714032300000|2024-04-25 08:05:00|13537.6|13537.6|13509.41|13509.41|13537.6|13537.6|13509.41|13509.41|0
1714032600000|2024-04-25 08:10:00|13512.96|13512.96|13520.44|13520.44|13537.53|13537.53|13512.96|13512.96|0
1714032900000|2024-04-25 08:15:00|13516.89|13516.89|13524.36|13524.36|13527.91|13527.91|13516.89|13516.89|0
1714033200000|2024-04-25 08:20:00|13523.34|13523.34|13522.29|13522.29|13523.34|13523.34|13514.79|13514.79|0
1714033500000|2024-04-25 08:25:00|13518.74|13518.74|13510.19|13510.19|13518.74|13518.74|13510.19|13510.19|0
1714033800000|2024-04-25 08:30:00|13506.64|13506.64|13494.55|13494.55|13506.64|13506.64|13494.55|13494.55|0
1714034100000|2024-04-25 08:35:00|13498.1|13498.1|13498.1|13498.1|13498.1|13498.1|13498.1|13498.1|0
1714034400000|2024-04-25 08:40:00|13501.65|13501.65|13489.55|13489.55|13501.65|13501.65|13486|13486|0
1714034700000|2024-04-25 08:45:00|13496.65|13496.65|13521.89|13521.89|13521.89|13521.89|13496.65|13496.65|0
1714035000000|2024-04-25 08:50:00|13523.7|13523.7|13517.63|13517.63|13523.7|13523.7|13517.63|13517.63|0
1714035300000|2024-04-25 08:55:00|13515.13|13515.13|13503.05|13503.05|13515.13|13515.13|13503.05|13503.05|0
1714035600000|2024-04-25 09:00:00|13500.55|13500.55|13503.08|13503.08|13503.08|13503.08|13492.03|13492.03|0
1714035900000|2024-04-25 09:05:00|13505.58|13505.58|13509.12|13509.12|13509.12|13509.12|13505.58|13505.58|0
1714036200000|2024-04-25 09:10:00|13506.63|13506.63|13500.58|13500.58|13506.63|13506.63|13500.58|13500.58|0
1714036500000|2024-04-25 09:15:00|13504.13|13504.13|13506.63|13506.63|13506.63|13506.63|13504.13|13504.13|0
1714037100000|2024-04-25 09:25:00|13504.13|13504.13|13497.03|13497.03|13504.13|13504.13|13497.03|13497.03|0
1714037400000|2024-04-25 09:30:00|13500.58|13500.58|13501|13501|13501|13501|13496|13496|0
1714037700000|2024-04-25 09:35:00|13502.81|13502.81|13502.81|13502.81|13502.81|13502.81|13502.81|13502.81|0
1714038000000|2024-04-25 09:40:00|13506.36|13506.36|13513.46|13513.46|13513.46|13513.46|13506.36|13506.36|0
1714038300000|2024-04-25 09:45:00|13509.91|13509.91|13518.81|13518.81|13518.81|13518.81|13509.91|13509.91|0
1714038600000|2024-04-25 09:50:00|13515.26|13515.26|13498.17|13498.17|13515.26|13515.26|13498.17|13498.17|0
1714038900000|2024-04-25 09:55:00|13499.2|13499.2|13499.2|13499.2|13499.2|13499.2|13499.2|13499.2|0
1714039200000|2024-04-25 10:00:00|13495.65|13495.65|13487.75|13487.75|13503.15|13503.15|13487.75|13487.75|0
1714039500000|2024-04-25 10:05:00|13484.2|13484.2|13465.66|13465.66|13484.2|13484.2|13463.16|13463.16|0
1714039800000|2024-04-25 10:10:00|13467.46|13467.46|13458.16|13458.16|13467.46|13467.46|13458.16|13458.16|0
1714040100000|2024-04-25 10:15:00|13460.66|13460.66|13460.06|13460.06|13460.66|13460.66|13451.51|13451.51|0
1714040400000|2024-04-25 10:20:00|13452.96|13452.96|13434.35|13434.35|13452.96|13452.96|13430.8|13430.8|0
1714040700000|2024-04-25 10:25:00|13441.84|13441.84|13481.43|13481.43|13482.88|13482.88|13441.84|13441.84|0
1714041000000|2024-04-25 10:30:00|13476.43|13476.43|13460.75|13460.75|13476.43|13476.43|13453.94|13453.94|0
1714041300000|2024-04-25 10:35:00|13468.24|13468.24|13487.21|13487.21|13493.24|13493.24|13468.24|13468.24|0
1714041600000|2024-04-25 10:40:00|13489.71|13489.71|13479.71|13479.71|13493.26|13493.26|13476.17|13476.17|0
1714041900000|2024-04-25 10:45:00|13477.22|13477.22|13474.72|13474.72|13479.71|13479.71|13474.72|13474.72|0
1714042500000|2024-04-25 10:55:00|13472.91|13472.91|13474.36|13474.36|13477.91|13477.91|13469.36|13469.36|0
1714042800000|2024-04-25 11:00:00|13476.17|13476.17|13495.07|13495.07|13495.76|13495.76|13476.17|13476.17|0
1714043100000|2024-04-25 11:05:00|13496.88|13496.88|13497.21|13497.21|13504.71|13504.71|13496.88|13496.88|0
1714043400000|2024-04-25 11:10:00|13495.4|13495.4|13499.98|13499.98|13499.98|13499.98|13495.4|13495.4|0
1714043700000|2024-04-25 11:15:00|13507.48|13507.48|13502.48|13502.48|13511.02|13511.02|13502.48|13502.48|0
1714044000000|2024-04-25 11:20:00|13504.98|13504.98|13501.43|13501.43|13507.48|13507.48|13501.43|13501.43|0
1714044300000|2024-04-25 11:25:00|13503.93|13503.93|13497.88|13497.88|13503.93|13503.93|13497.88|13497.88|0
1714044600000|2024-04-25 11:30:00|13494.33|13494.33|13486.83|13486.83|13494.33|13494.33|13486.83|13486.83|0
1714044900000|2024-04-25 11:35:00|13489.33|13489.33|13487.59|13487.59|13489.33|13489.33|13485.78|13485.78|0
1714045200000|2024-04-25 11:40:00|13485.09|13485.09|13485.09|13485.09|13485.09|13485.09|13481.54|13481.54|0
1714045500000|2024-04-25 11:45:00|13481.54|13481.54|13502.26|13502.26|13502.26|13502.26|13479.05|13479.05|0
1714045800000|2024-04-25 11:50:00|13499.76|13499.76|13499.76|13499.76|13499.76|13499.76|13499.76|13499.76|0
1714046100000|2024-04-25 11:55:00|13503.3|13503.3|13499.76|13499.76|13503.3|13503.3|13499.76|13499.76|0
1714046400000|2024-04-25 12:00:00|13502.26|13502.26|13502.26|13502.26|13502.26|13502.26|13502.26|13502.26|0
1714046700000|2024-04-25 12:05:00|13499.76|13499.76|13499.76|13499.76|13502.26|13502.26|13499.76|13499.76|0
1714047000000|2024-04-25 12:10:00|13496.21|13496.21|13499.07|13499.07|13499.07|13499.07|13491.21|13491.21|0
1714047300000|2024-04-25 12:15:00|13495.52|13495.52|13496.97|13496.97|13500.52|13500.52|13495.52|13495.52|0
1714047600000|2024-04-25 12:20:00|13493.35|13493.35|13484.8|13484.8|13493.35|13493.35|13481.25|13481.25|0
1714047900000|2024-04-25 12:25:00|13482.99|13482.99|13474.18|13474.18|13484.8|13484.8|13474.18|13474.18|0
1714048200000|2024-04-25 12:30:00|13475.99|13475.99|13449.43|13449.43|13477.73|13477.73|13442.63|13442.63|0
1714048500000|2024-04-25 12:35:00|13452.98|13452.98|13424.84|13424.84|13457.98|13457.98|13424.84|13424.84|0
1714048800000|2024-04-25 12:40:00|13421.29|13421.29|13421.29|13421.29|13421.29|13421.29|13418.79|13418.79|0
1714049100000|2024-04-25 12:45:00|13417.74|13417.74|13399.89|13399.89|13417.74|13417.74|13399.89|13399.89|0
1714049400000|2024-04-25 12:50:00|13397.39|13397.39|13406.36|13406.36|13414.49|13414.49|13397.39|13397.39|0
1714049700000|2024-04-25 12:55:00|13402.82|13402.82|13414.62|13414.62|13414.62|13414.62|13394.27|13394.27|0
1714050000000|2024-04-25 13:00:00|13409.62|13409.62|13395.03|13395.03|13413.17|13413.17|13395.03|13395.03|0
1714050300000|2024-04-25 13:05:00|13392.53|13392.53|13391.5|13391.5|13398.58|13398.58|13388.98|13388.98|0
1714050600000|2024-04-25 13:10:00|13395.05|13395.05|13380.1|13380.1|13395.05|13395.05|13376.55|13376.55|0
1714050900000|2024-04-25 13:15:00|13382.6|13382.6|13366.95|13366.95|13382.6|13382.6|13366.95|13366.95|0
1714051200000|2024-04-25 13:20:00|13364.45|13364.45|13350.91|13350.91|13371.95|13371.95|13348.41|13348.41|0
1714051500000|2024-04-25 13:25:00|13345.91|13345.91|13369.05|13369.05|13369.05|13369.05|13338.81|13338.81|0
1714051800000|2024-04-25 13:30:00|13365.5|13365.5|13337.79|13337.79|13368.43|13368.43|13337.79|13337.79|0
1714052100000|2024-04-25 13:35:00|13334.24|13334.24|13330.42|13330.42|13340.02|13340.02|13330.42|13330.42|0
1714052400000|2024-04-25 13:40:00|13327.92|13327.92|13349.32|13349.32|13349.32|13349.32|13319.82|13319.82|0
1714052700000|2024-04-25 13:45:00|13359.97|13359.97|13351.85|13351.85|13368.52|13368.52|13351.85|13351.85|0
1714053000000|2024-04-25 13:50:00|13354.35|13354.35|13344.75|13344.75|13354.35|13354.35|13342.25|13342.25|0
1714053300000|2024-04-25 13:55:00|13341.2|13341.2|13344.75|13344.75|13347.25|13347.25|13335.15|13335.15|0
1714053600000|2024-04-25 14:00:00|13341.2|13341.2|13330.42|13330.42|13343.7|13343.7|13328.32|13328.32|0
1714053900000|2024-04-25 14:05:00|13332.92|13332.92|13343.25|13343.25|13346.8|13346.8|13332.92|13332.92|0
1714054200000|2024-04-25 14:10:00|13345.75|13345.75|13373.47|13373.47|13375.97|13375.97|13345.75|13345.75|0
1714054500000|2024-04-25 14:15:00|13375.97|13375.97|13386.66|13386.66|13391.66|13391.66|13375.97|13375.97|0
1714054800000|2024-04-25 14:20:00|13390.21|13390.21|13396.66|13396.66|13397.71|13397.71|13390.21|13390.21|0
1714055100000|2024-04-25 14:25:00|13394.16|13394.16|13389.16|13389.16|13396.26|13396.26|13389.16|13389.16|0
1714055400000|2024-04-25 14:30:00|13396.26|13396.26|13405.18|13405.18|13405.18|13405.18|13386.66|13386.66|0
1714055700000|2024-04-25 14:35:00|13401.63|13401.63|13390.94|13390.94|13401.63|13401.63|13390.94|13390.94|0
1714056000000|2024-04-25 14:40:00|13393.44|13393.44|13384.89|13384.89|13393.44|13393.44|13375.3|13375.3|0
1714056300000|2024-04-25 14:45:00|13387.39|13387.39|13387.73|13387.73|13394.56|13394.56|13386.7|13386.7|0
1714056600000|2024-04-25 14:50:00|13390.23|13390.23|13386.66|13386.66|13397.72|13397.72|13386.66|13386.66|0
1714056900000|2024-04-25 14:55:00|13384.16|13384.16|13386.23|13386.23|13386.23|13386.23|13380.18|13380.18|0
1714057200000|2024-04-25 15:00:00|13388.73|13388.73|13385.03|13385.03|13390.36|13390.36|13383.73|13383.73|0
1714057500000|2024-04-25 15:05:00|13382.53|13382.53|13384.33|13384.33|13387.88|13387.88|13380.03|13380.03|0
1714057800000|2024-04-25 15:10:00|13385.36|13385.36|13389.6|13389.6|13392.43|13392.43|13382.86|13382.86|0
1714058100000|2024-04-25 15:15:00|13386.05|13386.05|13387.55|13387.55|13389.6|13389.6|13384|13384|0
1714058400000|2024-04-25 15:20:00|13391.1|13391.1|13394.35|13394.35|13395.38|13395.38|13387.55|13387.55|0
1714058700000|2024-04-25 15:25:00|13390.81|13390.81|13396.83|13396.83|13400.38|13400.38|13390.81|13390.81|0
1714115700000|2024-04-26 07:15:00|13466.55|13466.55|13476.98|13476.98|13476.98|13476.98|13466.55|13466.55|0
1714116000000|2024-04-26 07:20:00|13474.48|13474.48|13477.63|13477.63|13490.12|13490.12|13474.48|13474.48|0
1714116300000|2024-04-26 07:25:00|13485.12|13485.12|13495.77|13495.77|13495.77|13495.77|13481.57|13481.57|0
1714116600000|2024-04-26 07:30:00|13492.22|13492.22|13498.67|13498.67|13516.81|13516.81|13492.22|13492.22|0
1714116900000|2024-04-26 07:35:00|13496.17|13496.17|13484.07|13484.07|13496.17|13496.17|13480.53|13480.53|0
1714117200000|2024-04-26 07:40:00|13480.53|13480.53|13480.53|13480.53|13480.53|13480.53|13480.53|13480.53|0
1714117500000|2024-04-26 07:45:00|13476.98|13476.98|13505.58|13505.58|13505.58|13505.58|13476.98|13476.98|0
1714117800000|2024-04-26 07:50:00|13498.48|13498.48|13498.48|13498.48|13498.48|13498.48|13498.48|13498.48|0
1714118100000|2024-04-26 07:55:00|13494.93|13494.93|13487.83|13487.83|13494.93|13494.93|13487.83|13487.83|0
1714118400000|2024-04-26 08:00:00|13491.38|13491.38|13478.15|13478.15|13491.38|13491.38|13478.15|13478.15|0
1714118700000|2024-04-26 08:05:00|13480.65|13480.65|13494.28|13494.28|13494.28|13494.28|13477.28|13477.28|0
1714119000000|2024-04-26 08:10:00|13490.74|13490.74|13502.41|13502.41|13502.41|13502.41|13486.79|13486.79|0
1714119300000|2024-04-26 08:15:00|13498.86|13498.86|13501.36|13501.36|13501.36|13501.36|13496.36|13496.36|0
1714119600000|2024-04-26 08:20:00|13506.36|13506.36|13497.81|13497.81|13513.45|13513.45|13497.81|13497.81|0
1714119900000|2024-04-26 08:25:00|13500.31|13500.31|13508.46|13508.46|13508.46|13508.46|13500.31|13500.31|0
1714120200000|2024-04-26 08:30:00|13513.45|13513.45|13515.26|13515.26|13515.26|13515.26|13511.71|13511.71|0
1714120500000|2024-04-26 08:35:00|13511.71|13511.71|13503.17|13503.17|13511.71|13511.71|13503.17|13503.17|0
1714120800000|2024-04-26 08:40:00|13499.62|13499.62|13504.62|13504.62|13509.62|13509.62|13496.07|13496.07|0
1714121100000|2024-04-26 08:45:00|13508.17|13508.17|13512.76|13512.76|13512.76|13512.76|13505.67|13505.67|0
1714121400000|2024-04-26 08:50:00|13505.67|13505.67|13497.59|13497.59|13509.21|13509.21|13497.59|13497.59|0
1714121700000|2024-04-26 08:55:00|13496.56|13496.56|13493.01|13493.01|13496.56|13496.56|13493.01|13493.01|0
1714122300000|2024-04-26 09:05:00|13494.04|13494.04|13498.61|13498.61|13498.61|13498.61|13494.04|13494.04|0
1714122600000|2024-04-26 09:10:00|13495.07|13495.07|13499.37|13499.37|13499.37|13499.37|13495.07|13495.07|0
1714122900000|2024-04-26 09:15:00|13496.87|13496.87|13490.07|13490.07|13496.87|13496.87|13490.07|13490.07|0
1714123200000|2024-04-26 09:20:00|13492.57|13492.57|13492.57|13492.57|13492.57|13492.57|13492.57|13492.57|0
1714123500000|2024-04-26 09:25:00|13489.02|13489.02|13483.66|13483.66|13489.02|13489.02|13483.66|13483.66|0
1714123800000|2024-04-26 09:30:00|13481.85|13481.85|13473.31|13473.31|13481.85|13481.85|13473.31|13473.31|0
1714124100000|2024-04-26 09:35:00|13475.81|13475.81|13485.4|13485.4|13485.4|13485.4|13475.81|13475.81|0
1714124400000|2024-04-26 09:40:00|13482.9|13482.9|13485.4|13485.4|13485.4|13485.4|13480.4|13480.4|0
1714124700000|2024-04-26 09:45:00|13481.85|13481.85|13486.67|13486.67|13490.53|13490.53|13481.85|13481.85|0
1714125000000|2024-04-26 09:50:00|13483.12|13483.12|13483.12|13483.12|13483.12|13483.12|13483.12|13483.12|0
1714125300000|2024-04-26 09:55:00|13485.62|13485.62|13493.12|13493.12|13493.12|13493.12|13485.62|13485.62|0
1714125600000|2024-04-26 10:00:00|13490.62|13490.62|13480.6|13480.6|13490.62|13490.62|13479.58|13479.58|0
1714126200000|2024-04-26 10:10:00|13479.58|13479.58|13477.08|13477.08|13479.58|13479.58|13477.08|13477.08|0
1714126500000|2024-04-26 10:15:00|13473.53|13473.53|13477.08|13477.08|13477.08|13477.08|13473.53|13473.53|0
1714126800000|2024-04-26 10:20:00|13480.62|13480.62|13480.62|13480.62|13480.62|13480.62|13480.62|13480.62|0
1714127400000|2024-04-26 10:30:00|13481.65|13481.65|13483.37|13483.37|13483.37|13483.37|13479.06|13479.06|0
1714127700000|2024-04-26 10:35:00|13478.37|13478.37|13481.92|13481.92|13481.92|13481.92|13478.37|13478.37|0
1714128000000|2024-04-26 10:40:00|13485|13485|13488.97|13488.97|13488.97|13488.97|13483.97|13483.97|0
1714128300000|2024-04-26 10:45:00|13485.42|13485.42|13485.42|13485.42|13485.42|13485.42|13485.42|13485.42|0
1714128600000|2024-04-26 10:50:00|13482.92|13482.92|13483.37|13483.37|13483.37|13483.37|13478.37|13478.37|0
1714128900000|2024-04-26 10:55:00|13478.37|13478.37|13474.82|13474.82|13478.37|13478.37|13474.82|13474.82|0
1714129200000|2024-04-26 11:00:00|13472.32|13472.32|13474.84|13474.84|13478.39|13478.39|13471.3|13471.3|0
1714130100000|2024-04-26 11:15:00|13478.39|13478.39|13474.84|13474.84|13478.39|13478.39|13474.84|13474.84|0
1714130400000|2024-04-26 11:20:00|13477.34|13477.34|13477.34|13477.34|13482.34|13482.34|13477.34|13477.34|0
1714130700000|2024-04-26 11:25:00|13482.34|13482.34|13479.84|13479.84|13484.84|13484.84|13479.84|13479.84|0
1714131000000|2024-04-26 11:30:00|13477.34|13477.34|13481.92|13481.92|13481.92|13481.92|13477.34|13477.34|0
1714131300000|2024-04-26 11:35:00|13480.11|13480.11|13468.01|13468.01|13480.11|13480.11|13468.01|13468.01|0
1714131600000|2024-04-26 11:40:00|13470.51|13470.51|13474.04|13474.04|13474.04|13474.04|13470.51|13470.51|0
1714131900000|2024-04-26 11:45:00|13476.54|13476.54|13474.04|13474.04|13479.04|13479.04|13474.04|13474.04|0
1714132200000|2024-04-26 11:50:00|13476.54|13476.54|13481.09|13481.09|13481.09|13481.09|13476.54|13476.54|0
1714132500000|2024-04-26 11:55:00|13478.59|13478.59|13480.13|13480.13|13483.75|13483.75|13475.04|13475.04|0
1714132800000|2024-04-26 12:00:00|13475.13|13475.13|13478.68|13478.68|13478.68|13478.68|13472.63|13472.63|0
1714133100000|2024-04-26 12:05:00|13475.13|13475.13|13471.58|13471.58|13477.63|13477.63|13471.58|13471.58|0
1714133400000|2024-04-26 12:10:00|13469.09|13469.09|13473.61|13473.61|13476.14|13476.14|13469.09|13469.09|0
1714133700000|2024-04-26 12:15:00|13472.59|13472.59|13472.59|13472.59|13472.59|13472.59|13470.09|13470.09|0
1714134000000|2024-04-26 12:20:00|13479.68|13479.68|13478.64|13478.64|13482.18|13482.18|13478.64|13478.64|0
1714134300000|2024-04-26 12:25:00|13476.14|13476.14|13467.25|13467.25|13478.64|13478.64|13467.25|13467.25|0
1714134600000|2024-04-26 12:30:00|13468.28|13468.28|13486.67|13486.67|13516.93|13516.93|13468.28|13468.28|0
1714134900000|2024-04-26 12:35:00|13484.17|13484.17|13498.23|13498.23|13499.28|13499.28|13483.12|13483.12|0
1714135200000|2024-04-26 12:40:00|13495.73|13495.73|13489.86|13489.86|13495.73|13495.73|13484.86|13484.86|0
1714135500000|2024-04-26 12:45:00|13496.95|13496.95|13488.81|13488.81|13496.95|13496.95|13483.81|13483.81|0
1714135800000|2024-04-26 12:50:00|13486.31|13486.31|13488.88|13488.88|13488.88|13488.88|13477.76|13477.76|0
1714136100000|2024-04-26 12:55:00|13492.42|13492.42|13510.97|13510.97|13517.02|13517.02|13492.42|13492.42|0
1714136400000|2024-04-26 13:00:00|13515.97|13515.97|13509.52|13509.52|13524.51|13524.51|13509.52|13509.52|0
1714136700000|2024-04-26 13:05:00|13514.52|13514.52|13510.97|13510.97|13514.52|13514.52|13500.97|13500.97|0
1714137000000|2024-04-26 13:10:00|13505.97|13505.97|13509.52|13509.52|13517.02|13517.02|13505.97|13505.97|0
1714137300000|2024-04-26 13:15:00|13512.02|13512.02|13514.52|13514.52|13517.02|13517.02|13508.47|13508.47|0
1714137600000|2024-04-26 13:20:00|13518.07|13518.07|13520.56|13520.56|13520.56|13520.56|13518.07|13518.07|0
1714137900000|2024-04-26 13:25:00|13527.66|13527.66|13527.71|13527.71|13536.32|13536.32|13527.66|13527.66|0
1714138200000|2024-04-26 13:30:00|13535.21|13535.21|13538.53|13538.53|13544.18|13544.18|13528.53|13528.53|0
1714138500000|2024-04-26 13:35:00|13542.08|13542.08|13550.16|13550.16|13550.16|13550.16|13536.01|13536.01|0
1714138800000|2024-04-26 13:40:00|13546.61|13546.61|13564.35|13564.35|13564.35|13564.35|13541.61|13541.61|0
1714139100000|2024-04-26 13:45:00|13569.35|13569.35|13574.35|13574.35|13574.35|13574.35|13565.8|13565.8|0
1714139400000|2024-04-26 13:50:00|13569.35|13569.35|13575.13|13575.13|13575.49|13575.49|13569.35|13569.35|0
1714139700000|2024-04-26 13:55:00|13576.15|13576.15|13574.1|13574.1|13583.68|13583.68|13574.1|13574.1|0
1714140000000|2024-04-26 14:00:00|13577.65|13577.65|13589.32|13589.32|13592.87|13592.87|13575.13|13575.13|0
1714140300000|2024-04-26 14:05:00|13585.77|13585.77|13580.78|13580.78|13585.77|13585.77|13572.23|13572.23|0
1714140600000|2024-04-26 14:10:00|13577.23|13577.23|13577.23|13577.23|13577.23|13577.23|13577.23|13577.23|0
1714140900000|2024-04-26 14:15:00|13572.23|13572.23|13573.25|13573.25|13573.25|13573.25|13567.23|13567.23|0
1714141200000|2024-04-26 14:20:00|13576.8|13576.8|13573.25|13573.25|13583.9|13583.9|13569.71|13569.71|0
1714141500000|2024-04-26 14:25:00|13569.71|13569.71|13567.65|13567.65|13571.2|13571.2|13564.1|13564.1|0
1714141800000|2024-04-26 14:30:00|13562.65|13562.65|13576.49|13576.49|13578.3|13578.3|13562.65|13562.65|0
1714142100000|2024-04-26 14:35:00|13572.94|13572.94|13558.37|13558.37|13572.94|13572.94|13554.04|13554.04|0
1714142400000|2024-04-26 14:40:00|13563.37|13563.37|13550.85|13550.85|13564.4|13564.4|13550.85|13550.85|0
1714142700000|2024-04-26 14:45:00|13555.85|13555.85|13577.52|13577.52|13577.52|13577.52|13550.85|13550.85|0
1714143000000|2024-04-26 14:50:00|13573.97|13573.97|13591.42|13591.42|13591.42|13591.42|13568.97|13568.97|0
1714143300000|2024-04-26 14:55:00|13594.97|13594.97|13598.52|13598.52|13598.52|13598.52|13594.97|13594.97|0
1714143600000|2024-04-26 15:00:00|13602.07|13602.07|13599.54|13599.54|13603.09|13603.09|13599.54|13599.54|0
1714143900000|2024-04-26 15:05:00|13606.64|13606.64|13604.83|13604.83|13606.64|13606.64|13599.83|13599.83|0
1714144200000|2024-04-26 15:10:00|13599.83|13599.83|13587.14|13587.14|13599.83|13599.83|13574.19|13574.19|0
1714144500000|2024-04-26 15:15:00|13583.59|13583.59|13587.14|13587.14|13587.14|13587.14|13583.59|13583.59|0
1714144800000|2024-04-26 15:20:00|13590.68|13590.68|13590.68|13590.68|13590.68|13590.68|13590.68|13590.68|0
1714145100000|2024-04-26 15:25:00|13585.69|13585.69|13576.07|13576.07|13587.14|13587.14|13575.04|13575.04|0
1714374900000|2024-04-29 07:15:00|13568.92|13568.92|13551.82|13551.82|13568.92|13568.92|13551.82|13551.82|0
1714375200000|2024-04-29 07:20:00|13546.83|13546.83|13562.42|13562.42|13562.42|13562.42|13544.33|13544.33|0
1714375500000|2024-04-29 07:25:00|13584.12|13584.12|13580.93|13580.93|13584.12|13584.12|13579.13|13579.13|0
1714375800000|2024-04-29 07:30:00|13590.93|13590.93|13607.6|13607.6|13607.6|13607.6|13590.93|13590.93|0
1714376100000|2024-04-29 07:35:00|13611.15|13611.15|13613.25|13613.25|13618.25|13618.25|13611.15|13611.15|0
1714376400000|2024-04-29 07:40:00|13618.25|13618.25|13619.27|13619.27|13631.79|13631.79|13618.25|13618.25|0
1714376700000|2024-04-29 07:45:00|13629.27|13629.27|13628.24|13628.24|13629.27|13629.27|13624.7|13624.7|0
1714377000000|2024-04-29 07:50:00|13624.7|13624.7|13624.7|13624.7|13624.7|13624.7|13624.7|13624.7|0
1714377300000|2024-04-29 07:55:00|13625.72|13625.72|13625.72|13625.72|13625.72|13625.72|13625.72|13625.72|0
1714377600000|2024-04-29 08:00:00|13622.17|13622.17|13622.17|13622.17|13622.17|13622.17|13622.17|13622.17|0
1714377900000|2024-04-29 08:05:00|13617.17|13617.17|13620.72|13620.72|13620.72|13620.72|13617.17|13617.17|0
1714378200000|2024-04-29 08:10:00|13621.75|13621.75|13628.13|13628.13|13628.13|13628.13|13621.75|13621.75|0
1714378500000|2024-04-29 08:15:00|13621.04|13621.04|13617.49|13617.49|13621.04|13621.04|13617.49|13617.49|0
1714378800000|2024-04-29 08:20:00|13621.04|13621.04|13616.04|13616.04|13621.04|13621.04|13616.04|13616.04|0
1714379100000|2024-04-29 08:25:00|13621.04|13621.04|13611.46|13611.46|13621.04|13621.04|13611.46|13611.46|0
1714379700000|2024-04-29 08:35:00|13616.46|13616.46|13616.46|13616.46|13616.46|13616.46|13616.46|13616.46|0
1714380000000|2024-04-29 08:40:00|13615.43|13615.43|13625.43|13625.43|13625.43|13625.43|13615.43|13615.43|0
1714380300000|2024-04-29 08:45:00|13627.24|13627.24|13628.31|13628.31|13634.34|13634.34|13627.24|13627.24|0
1714380600000|2024-04-29 08:50:00|13627.29|13627.29|13626.26|13626.26|13627.29|13627.29|13626.26|13626.26|0
1714380900000|2024-04-29 08:55:00|13621.26|13621.26|13615.66|13615.66|13621.26|13621.26|13612.11|13612.11|0
1714381200000|2024-04-29 09:00:00|13610.66|13610.66|13612.71|13612.71|13612.71|13612.71|13610.66|13610.66|0
1714381500000|2024-04-29 09:05:00|13611.69|13611.69|13611.69|13611.69|13611.69|13611.69|13611.69|13611.69|0
1714381800000|2024-04-29 09:10:00|13612.71|13612.71|13616.33|13616.33|13616.33|13616.33|13612.71|13612.71|0
1714382100000|2024-04-29 09:15:00|13617.36|13617.36|13628.38|13628.38|13628.38|13628.38|13617.36|13617.36|0
1714382700000|2024-04-29 09:25:00|13623.38|13623.38|13623.56|13623.56|13628.98|13628.98|13623.38|13623.38|0
1714383000000|2024-04-29 09:30:00|13616.46|13616.46|13609.36|13609.36|13616.46|13616.46|13609.36|13609.36|0
1714383600000|2024-04-29 09:40:00|13612.91|13612.91|13612.91|13612.91|13612.91|13612.91|13612.91|13612.91|0
1714383900000|2024-04-29 09:45:00|13609.36|13609.36|13605.82|13605.82|13609.36|13609.36|13605.82|13605.82|0
1714384200000|2024-04-29 09:50:00|13609.36|13609.36|13609.36|13609.36|13609.36|13609.36|13609.36|13609.36|0
1714384500000|2024-04-29 09:55:00|13605.82|13605.82|13609.36|13609.36|13609.36|13609.36|13605.82|13605.82|0
1714384800000|2024-04-29 10:00:00|13611.42|13611.42|13608.89|13608.89|13611.42|13611.42|13607.87|13607.87|0
1714385100000|2024-04-29 10:05:00|13612.44|13612.44|13629.67|13629.67|13629.67|13629.67|13612.44|13612.44|0
1714385400000|2024-04-29 10:10:00|13634.67|13634.67|13644.67|13644.67|13649.67|13649.67|13634.67|13634.67|0
1714385700000|2024-04-29 10:15:00|13639.67|13639.67|13642.19|13642.19|13642.19|13642.19|13638.64|13638.64|0
1714386000000|2024-04-29 10:20:00|13638.64|13638.64|13645.09|13645.09|13645.09|13645.09|13631.55|13631.55|0
1714386300000|2024-04-29 10:25:00|13640.09|13640.09|13634.07|13634.07|13640.09|13640.09|13634.07|13634.07|0
1714386600000|2024-04-29 10:30:00|13637.62|13637.62|13624.07|13624.07|13637.62|13637.62|13624.07|13624.07|0
1714387200000|2024-04-29 10:40:00|13629.07|13629.07|13622.33|13622.33|13629.07|13629.07|13617.33|13617.33|0
1714387500000|2024-04-29 10:45:00|13618.78|13618.78|13623.78|13623.78|13623.78|13623.78|13618.78|13618.78|0
1714387800000|2024-04-29 10:50:00|13627.33|13627.33|13619.81|13619.81|13627.33|13627.33|13619.81|13619.81|0
1714388100000|2024-04-29 10:55:00|13624.8|13624.8|13626.61|13626.61|13630.23|13630.23|13624.8|13624.8|0
1714388400000|2024-04-29 11:00:00|13627.64|13627.64|13621.86|13621.86|13627.64|13627.64|13621.86|13621.86|0
1714388700000|2024-04-29 11:05:00|13625.48|13625.48|13632.57|13632.57|13636.12|13636.12|13623.67|13623.67|0
1714389000000|2024-04-29 11:10:00|13629.02|13629.02|13624.03|13624.03|13629.02|13629.02|13620.48|13620.48|0
1714389300000|2024-04-29 11:15:00|13620.48|13620.48|13620.48|13620.48|13620.48|13620.48|13620.48|13620.48|0
1714389600000|2024-04-29 11:20:00|13616.93|13616.93|13615.79|13615.79|13616.93|13616.93|13611.93|13611.93|0
1714389900000|2024-04-29 11:25:00|13617.6|13617.6|13634.04|13634.04|13634.04|13634.04|13614.05|13614.05|0
1714390200000|2024-04-29 11:30:00|13637.59|13637.59|13629.05|13629.05|13637.59|13637.59|13629.05|13629.05|0
1714390500000|2024-04-29 11:35:00|13624.05|13624.05|13619.05|13619.05|13624.05|13624.05|13619.05|13619.05|0
1714390800000|2024-04-29 11:40:00|13615.5|13615.5|13615.5|13615.5|13615.5|13615.5|13615.5|13615.5|0
1714391100000|2024-04-29 11:45:00|13616.53|13616.53|13611.95|13611.95|13616.53|13616.53|13609.43|13609.43|0
1714391400000|2024-04-29 11:50:00|13615.5|13615.5|13615.5|13615.5|13615.5|13615.5|13615.5|13615.5|0
1714391700000|2024-04-29 11:55:00|13611.95|13611.95|13611.95|13611.95|13611.95|13611.95|13611.95|13611.95|0
1714392000000|2024-04-29 12:00:00|13615.5|13615.5|13611.95|13611.95|13615.5|13615.5|13611.95|13611.95|0
1714392300000|2024-04-29 12:05:00|13615.5|13615.5|13615.5|13615.5|13615.5|13615.5|13615.5|13615.5|0
1714392600000|2024-04-29 12:10:00|13611.95|13611.95|13611.95|13611.95|13611.95|13611.95|13611.95|13611.95|0
1714392900000|2024-04-29 12:15:00|13615.5|13615.5|13611.95|13611.95|13615.5|13615.5|13611.95|13611.95|0
1714393200000|2024-04-29 12:20:00|13608.4|13608.4|13611.95|13611.95|13611.95|13611.95|13608.4|13608.4|0
1714393500000|2024-04-29 12:25:00|13621.95|13621.95|13618.4|13618.4|13626.95|13626.95|13618.4|13618.4|0
1714393800000|2024-04-29 12:30:00|13613.4|13613.4|13609.85|13609.85|13613.4|13613.4|13609.85|13609.85|0
1714394100000|2024-04-29 12:35:00|13606.31|13606.31|13611.3|13611.3|13611.3|13611.3|13606.31|13606.31|0
1714394400000|2024-04-29 12:40:00|13614.85|13614.85|13621.95|13621.95|13621.95|13621.95|13614.85|13614.85|0
1714394700000|2024-04-29 12:45:00|13614.85|13614.85|13607.76|13607.76|13614.85|13614.85|13607.76|13607.76|0
1714395000000|2024-04-29 12:50:00|13604.14|13604.14|13609.5|13609.5|13609.5|13609.5|13604.14|13604.14|0
1714395300000|2024-04-29 12:55:00|13607.69|13607.69|13589.14|13589.14|13607.69|13607.69|13589.14|13589.14|0
1714395600000|2024-04-29 13:00:00|13584.14|13584.14|13596.24|13596.24|13599.79|13599.79|13584.14|13584.14|0
1714395900000|2024-04-29 13:05:00|13601.24|13601.24|13597.69|13597.69|13601.24|13601.24|13597.69|13597.69|0
1714396200000|2024-04-29 13:10:00|13601.24|13601.24|13610.81|13610.81|13610.81|13610.81|13601.24|13601.24|0
1714396500000|2024-04-29 13:15:00|13607.26|13607.26|13617.15|13617.15|13617.15|13617.15|13607.26|13607.26|0
1714396800000|2024-04-29 13:20:00|13616.12|13616.12|13631.12|13631.12|13631.12|13631.12|13612.57|13612.57|0
1714397100000|2024-04-29 13:25:00|13627.57|13627.57|13609.45|13609.45|13627.57|13627.57|13609.45|13609.45|0
1714397400000|2024-04-29 13:30:00|13611.26|13611.26|13623.35|13623.35|13623.35|13623.35|13611.26|13611.26|0
1714397700000|2024-04-29 13:35:00|13626.9|13626.9|13622.33|13622.33|13629.42|13629.42|13622.33|13622.33|0
1714398000000|2024-04-29 13:40:00|13617.33|13617.33|13608.35|13608.35|13617.33|13617.33|13608.35|13608.35|0
1714398300000|2024-04-29 13:45:00|13604.81|13604.81|13626.59|13626.59|13626.59|13626.59|13604.81|13604.81|0
1714398600000|2024-04-29 13:50:00|13623.04|13623.04|13623.04|13623.04|13628.04|13628.04|13619.49|13619.49|0
1714398900000|2024-04-29 13:55:00|13628.04|13628.04|13639.06|13639.06|13639.06|13639.06|13628.04|13628.04|0
1714399200000|2024-04-29 14:00:00|13642.61|13642.61|13640.87|13640.87|13642.61|13642.61|13629.07|13629.07|0
1714399500000|2024-04-29 14:05:00|13647.97|13647.97|13641.52|13641.52|13651.52|13651.52|13637.97|13637.97|0
1714399800000|2024-04-29 14:10:00|13643.33|13643.33|13643.33|13643.33|13646.88|13646.88|13643.33|13643.33|0
1714400100000|2024-04-29 14:15:00|13644.35|13644.35|13644.35|13644.35|13649.35|13649.35|13640.81|13640.81|0
1714400400000|2024-04-29 14:20:00|13639.36|13639.36|13639.36|13639.36|13639.36|13639.36|13635.81|13635.81|0
1714400700000|2024-04-29 14:25:00|13638.33|13638.33|13634.78|13634.78|13638.33|13638.33|13634.78|13634.78|0
1714401000000|2024-04-29 14:30:00|13636.59|13636.59|13650.13|13650.13|13650.13|13650.13|13636.59|13636.59|0
1714401300000|2024-04-29 14:35:00|13640.14|13640.14|13640.21|13640.21|13641.95|13641.95|13638.4|13638.4|0
1714401600000|2024-04-29 14:40:00|13643.75|13643.75|13649.78|13649.78|13649.78|13649.78|13643.75|13643.75|0
1714401900000|2024-04-29 14:45:00|13651.59|13651.59|13652.61|13652.61|13656.16|13656.16|13651.59|13651.59|0
1714402200000|2024-04-29 14:50:00|13653.64|13653.64|13653.64|13653.64|13658.64|13658.64|13653.64|13653.64|0
1714402500000|2024-04-29 14:55:00|13657.19|13657.19|13674.06|13674.06|13675.8|13675.8|13653.64|13653.64|0
1714402800000|2024-04-29 15:00:00|13677.61|13677.61|13695.06|13695.06|13695.06|13695.06|13674.06|13674.06|0
1714403100000|2024-04-29 15:05:00|13700.06|13700.06|13693.99|13693.99|13704.63|13704.63|13680.44|13680.44|0
1714403400000|2024-04-29 15:10:00|13688.99|13688.99|13698.74|13698.74|13698.74|13698.74|13686.94|13686.94|0
1714403700000|2024-04-29 15:15:00|13702.29|13702.29|13689.17|13689.17|13702.29|13702.29|13689.17|13689.17|0
1714404000000|2024-04-29 15:20:00|13687.36|13687.36|13690.91|13690.91|13690.91|13690.91|13682.36|13682.36|0
1714404300000|2024-04-29 15:25:00|13687.36|13687.36|13690.2|13690.2|13702.36|13702.36|13687.36|13687.36|0
1714461300000|2024-04-30 07:15:00|13718.27|13718.27|13732.5|13732.5|13732.5|13732.5|13718.27|13718.27|0
1714461600000|2024-04-30 07:20:00|13734.31|13734.31|13731.23|13731.23|13734.31|13734.31|13731.23|13731.23|0
1714461900000|2024-04-30 07:25:00|13727.68|13727.68|13717.04|13717.04|13727.68|13727.68|13717.04|13717.04|0
1714462200000|2024-04-30 07:30:00|13727.03|13727.03|13738.77|13738.77|13738.77|13738.77|13727.03|13727.03|0
1714462500000|2024-04-30 07:35:00|13742.32|13742.32|13734.2|13734.2|13742.32|13742.32|13734.2|13734.2|0
1714462800000|2024-04-30 07:40:00|13729.2|13729.2|13729.2|13729.2|13729.2|13729.2|13729.2|13729.2|0
1714463100000|2024-04-30 07:45:00|13732.75|13732.75|13719.02|13719.02|13732.75|13732.75|13719.02|13719.02|0
1714463400000|2024-04-30 07:50:00|13715.48|13715.48|13715.48|13715.48|13715.48|13715.48|13715.48|13715.48|0
1714463700000|2024-04-30 07:55:00|13716.5|13716.5|13687.96|13687.96|13716.5|13716.5|13687.96|13687.96|0
1714464000000|2024-04-30 08:00:00|13691.51|13691.51|13708.6|13708.6|13712.15|13712.15|13691.51|13691.51|0
1714464300000|2024-04-30 08:05:00|13710.65|13710.65|13711.68|13711.68|13711.68|13711.68|13707.11|13707.11|0
1714464600000|2024-04-30 08:10:00|13706.68|13706.68|13693.14|13693.14|13706.68|13706.68|13693.14|13693.14|0
1714464900000|2024-04-30 08:15:00|13688.14|13688.14|13693.14|13693.14|13693.14|13693.14|13676.04|13676.04|0
1714465200000|2024-04-30 08:20:00|13688.14|13688.14|13698.14|13698.14|13701.68|13701.68|13688.14|13688.14|0
1714465500000|2024-04-30 08:25:00|13693.14|13693.14|13677.54|13677.54|13695.66|13695.66|13677.54|13677.54|0
1714465800000|2024-04-30 08:30:00|13673.99|13673.99|13674.21|13674.21|13681.02|13681.02|13673.92|13673.92|0
1714466400000|2024-04-30 08:40:00|13669.21|13669.21|13669.21|13669.21|13669.21|13669.21|13669.21|13669.21|0
1714466700000|2024-04-30 08:45:00|13674.21|13674.21|13674.28|13674.28|13684.28|13684.28|13674.21|13674.21|0
1714467000000|2024-04-30 08:50:00|13669.28|13669.28|13669.28|13669.28|13669.28|13669.28|13669.28|13669.28|0
1714467300000|2024-04-30 08:55:00|13665.73|13665.73|13660.74|13660.74|13665.73|13665.73|13660.74|13660.74|0
1714467600000|2024-04-30 09:00:00|13655.74|13655.74|13659|13659|13659.29|13659.29|13652.19|13652.19|0
1714467900000|2024-04-30 09:05:00|13655.45|13655.45|13655.45|13655.45|13655.45|13655.45|13655.45|13655.45|0
1714468200000|2024-04-30 09:10:00|13659|13659|13659|13659|13659|13659|13659|13659|0
1714468500000|2024-04-30 09:15:00|13663.99|13663.99|13671.09|13671.09|13671.09|13671.09|13663.99|13663.99|0
1714468800000|2024-04-30 09:20:00|13676.09|13676.09|13676.09|13676.09|13676.09|13676.09|13676.09|13676.09|0
1714469100000|2024-04-30 09:25:00|13675.06|13675.06|13671.16|13671.16|13683.25|13683.25|13671.16|13671.16|0
1714469400000|2024-04-30 09:30:00|13670.13|13670.13|13662.97|13662.97|13670.13|13670.13|13659.42|13659.42|0
1714469700000|2024-04-30 09:35:00|13659.42|13659.42|13667.9|13667.9|13667.9|13667.9|13655.8|13655.8|0
1714470300000|2024-04-30 09:45:00|13664.35|13664.35|13660.73|13660.73|13664.35|13664.35|13660.73|13660.73|0
1714470600000|2024-04-30 09:50:00|13657.18|13657.18|13673.2|13673.2|13673.2|13673.2|13657.18|13657.18|0
1714470900000|2024-04-30 09:55:00|13676.75|13676.75|13690.3|13690.3|13690.3|13690.3|13676.75|13676.75|0
1714471200000|2024-04-30 10:00:00|13692.11|13692.11|13683.2|13683.2|13692.11|13692.11|13683.2|13683.2|0
1714471500000|2024-04-30 10:05:00|13686.82|13686.82|13693.56|13693.56|13697.17|13697.17|13686.82|13686.82|0
1714471800000|2024-04-30 10:10:00|13690.01|13690.01|13698.55|13698.55|13698.55|13698.55|13690.01|13690.01|0
1714472100000|2024-04-30 10:15:00|13699.58|13699.58|13705.25|13705.25|13705.25|13705.25|13699.58|13699.58|0
1714472700000|2024-04-30 10:25:00|13703.2|13703.2|13703.2|13703.2|13703.2|13703.2|13703.2|13703.2|0
1714473000000|2024-04-30 10:30:00|13706.75|13706.75|13693.2|13693.2|13706.75|13706.75|13688.2|13688.2|0
1714473300000|2024-04-30 10:35:00|13692.17|13692.17|13681.53|13681.53|13692.17|13692.17|13681.53|13681.53|0
1714473600000|2024-04-30 10:40:00|13685.08|13685.08|13685.08|13685.08|13688.63|13688.63|13685.08|13685.08|0
1714473900000|2024-04-30 10:45:00|13690.08|13690.08|13688.63|13688.63|13693.62|13693.62|13676.53|13676.53|0
1714474200000|2024-04-30 10:50:00|13681.53|13681.53|13693.62|13693.62|13693.62|13693.62|13681.53|13681.53|0
1714474500000|2024-04-30 10:55:00|13688.63|13688.63|13688.63|13688.63|13688.63|13688.63|13688.63|13688.63|0
1714475400000|2024-04-30 11:10:00|13685.08|13685.08|13685.08|13685.08|13685.08|13685.08|13681.53|13681.53|0
1714475700000|2024-04-30 11:15:00|13686.89|13686.89|13701.88|13701.88|13701.88|13701.88|13686.89|13686.89|0
1714476000000|2024-04-30 11:20:00|13696.88|13696.88|13691.88|13691.88|13696.88|13696.88|13691.88|13691.88|0
1714476300000|2024-04-30 11:25:00|13696.88|13696.88|13703.33|13703.33|13706.88|13706.88|13696.88|13696.88|0
1714476600000|2024-04-30 11:30:00|13708.33|13708.33|13703.33|13703.33|13708.33|13708.33|13703.33|13703.33|0
1714476900000|2024-04-30 11:35:00|13702.3|13702.3|13697.31|13697.31|13702.3|13702.3|13697.31|13697.31|0
1714477200000|2024-04-30 11:40:00|13693.76|13693.76|13688.76|13688.76|13693.76|13693.76|13688.76|13688.76|0
1714477500000|2024-04-30 11:45:00|13685.21|13685.21|13669.86|13669.86|13685.21|13685.21|13669.86|13669.86|0
1714478100000|2024-04-30 11:55:00|13673.41|13673.41|13673.41|13673.41|13678.4|13678.4|13673.41|13673.41|0
1714478400000|2024-04-30 12:00:00|13668.41|13668.41|13649.21|13649.21|13668.41|13668.41|13649.21|13649.21|0
1714478700000|2024-04-30 12:05:00|13645.67|13645.67|13645.67|13645.67|13645.67|13645.67|13645.67|13645.67|0
1714479000000|2024-04-30 12:10:00|13650.66|13650.66|13671.31|13671.31|13671.31|13671.31|13650.66|13650.66|0
1714479300000|2024-04-30 12:15:00|13678.4|13678.4|13675.5|13675.5|13685.5|13685.5|13675.5|13675.5|0
1714479600000|2024-04-30 12:20:00|13671.96|13671.96|13675.5|13675.5|13675.5|13675.5|13671.96|13671.96|0
1714479900000|2024-04-30 12:25:00|13680.5|13680.5|13676.95|13676.95|13680.5|13680.5|13676.95|13676.95|0
1714480200000|2024-04-30 12:30:00|13671.96|13671.96|13655.35|13655.35|13671.96|13671.96|13655.29|13655.29|0
1714480500000|2024-04-30 12:35:00|13651.8|13651.8|13650.06|13650.06|13651.87|13651.87|13646.45|13646.45|0
1714480800000|2024-04-30 12:40:00|13642.97|13642.97|13651.22|13651.22|13651.22|13651.22|13641.23|13641.23|0
1714481100000|2024-04-30 12:45:00|13654.77|13654.77|13658.32|13658.32|13663.32|13663.32|13654.77|13654.77|0
1714481400000|2024-04-30 12:50:00|13661.87|13661.87|13670.78|13670.78|13670.78|13670.78|13661.87|13661.87|0
1714481700000|2024-04-30 12:55:00|13667.23|13667.23|13669.33|13669.33|13670.78|13670.78|13665.78|13665.78|0
1714482000000|2024-04-30 13:00:00|13665.78|13665.78|13672.87|13672.87|13672.87|13672.87|13665.78|13665.78|0
1714482300000|2024-04-30 13:05:00|13679.97|13679.97|13676.42|13676.42|13683.52|13683.52|13676.42|13676.42|0
1714482600000|2024-04-30 13:10:00|13672.87|13672.87|13672.87|13672.87|13672.87|13672.87|13672.87|13672.87|0
1714482900000|2024-04-30 13:15:00|13671.85|13671.85|13677.2|13677.2|13682.2|13682.2|13671.85|13671.85|0
1714483200000|2024-04-30 13:20:00|13675.4|13675.4|13668.3|13668.3|13675.4|13675.4|13668.3|13668.3|0
1714483500000|2024-04-30 13:25:00|13664.75|13664.75|13664.75|13664.75|13664.75|13664.75|13664.75|13664.75|0
1714483800000|2024-04-30 13:30:00|13663.72|13663.72|13655.18|13655.18|13663.72|13663.72|13655.18|13655.18|0
1714484100000|2024-04-30 13:35:00|13660.18|13660.18|13663.08|13663.08|13665.17|13665.17|13658.08|13658.08|0
1714484400000|2024-04-30 13:40:00|13659.53|13659.53|13658.08|13658.08|13663.08|13663.08|13654.53|13654.53|0
1714484700000|2024-04-30 13:45:00|13654.53|13654.53|13674.46|13674.46|13676.2|13676.2|13654.53|13654.53|0
1714485000000|2024-04-30 13:50:00|13679.46|13679.46|13676.56|13676.56|13683|13683|13673.01|13673.01|0
1714485300000|2024-04-30 13:55:00|13681.55|13681.55|13678.01|13678.01|13685.1|13685.1|13673.01|13673.01|0
1714485600000|2024-04-30 14:00:00|13681.55|13681.55|13706.24|13706.24|13706.24|13706.24|13681.55|13681.55|0
1714485900000|2024-04-30 14:05:00|13702.69|13702.69|13711.55|13711.55|13722.19|13722.19|13701.55|13701.55|0
1714486200000|2024-04-30 14:10:00|13715.1|13715.1|13715.1|13715.1|13718.65|13718.65|13715.1|13715.1|0
1714486500000|2024-04-30 14:15:00|13716.91|13716.91|13718.36|13718.36|13721.9|13721.9|13713.36|13713.36|0
1714486800000|2024-04-30 14:20:00|13714.81|13714.81|13711.26|13711.26|13714.81|13714.81|13706.26|13706.26|0
1714487100000|2024-04-30 14:25:00|13706.26|13706.26|13693.07|13693.07|13706.26|13706.26|13688.5|13688.5|0
1714487400000|2024-04-30 14:30:00|13689.52|13689.52|13682.42|13682.42|13689.52|13689.52|13682.42|13682.42|0
1714487700000|2024-04-30 14:35:00|13678.88|13678.88|13675.33|13675.33|13682.42|13682.42|13675.33|13675.33|0
1714488000000|2024-04-30 14:40:00|13680.33|13680.33|13683.87|13683.87|13683.87|13683.87|13680.33|13680.33|0
1714488300000|2024-04-30 14:45:00|13680.33|13680.33|13673.88|13673.88|13680.33|13680.33|13665.33|13665.33|0
1714488600000|2024-04-30 14:50:00|13679.3|13679.3|13677.56|13677.56|13679.3|13679.3|13675.75|13675.75|0
1714488900000|2024-04-30 14:55:00|13667.57|13667.57|13664.02|13664.02|13667.57|13667.57|13662.21|13662.21|0
1714489200000|2024-04-30 15:00:00|13662.99|13662.99|13661.18|13661.18|13667.99|13667.99|13661.18|13661.18|0
1714489500000|2024-04-30 15:05:00|13656.18|13656.18|13624.94|13624.94|13656.18|13656.18|13624.94|13624.94|0
1714489800000|2024-04-30 15:10:00|13625.97|13625.97|13607.07|13607.07|13625.97|13625.97|13607.07|13607.07|0
1714490100000|2024-04-30 15:15:00|13603.52|13603.52|13598.52|13598.52|13607.07|13607.07|13598.52|13598.52|0
1714490400000|2024-04-30 15:20:00|13602.07|13602.07|13609.16|13609.16|13609.16|13609.16|13597.07|13597.07|0
1714490700000|2024-04-30 15:25:00|13605.62|13605.62|13592.49|13592.49|13605.62|13605.62|13592.49|13592.49|0
1714547700000|2024-05-01 07:15:00|13623.09|13623.09|13635.19|13635.19|13635.19|13635.19|13623.09|13623.09|0
1714548000000|2024-05-01 07:20:00|13638.74|13638.74|13640.41|13640.41|13645.83|13645.83|13638.74|13638.74|0
1714548300000|2024-05-01 07:25:00|13645.41|13645.41|13643.67|13643.67|13648.96|13648.96|13638.31|13638.31|0
1714548600000|2024-05-01 07:30:00|13650.76|13650.76|13659.31|13659.31|13659.31|13659.31|13650.76|13650.76|0
1714549200000|2024-05-01 07:40:00|13652.21|13652.21|13652.21|13652.21|13652.21|13652.21|13652.21|13652.21|0
1714549500000|2024-05-01 07:45:00|13657.21|13657.21|13657.21|13657.21|13657.21|13657.21|13657.21|13657.21|0
1714550100000|2024-05-01 07:55:00|13660.76|13660.76|13660.76|13660.76|13660.76|13660.76|13660.76|13660.76|0
1714550400000|2024-05-01 08:00:00|13665.76|13665.76|13672.86|13672.86|13672.86|13672.86|13665.76|13665.76|0
1714550700000|2024-05-01 08:05:00|13669.31|13669.31|13649.31|13649.31|13669.31|13669.31|13649.31|13649.31|0
1714551000000|2024-05-01 08:10:00|13656.41|13656.41|13656.41|13656.41|13656.41|13656.41|13656.41|13656.41|0
1714551300000|2024-05-01 08:15:00|13652.86|13652.86|13652.86|13652.86|13652.86|13652.86|13652.86|13652.86|0
1714551900000|2024-05-01 08:25:00|13642.87|13642.87|13642.87|13642.87|13642.87|13642.87|13642.87|13642.87|0
1714552200000|2024-05-01 08:30:00|13647.86|13647.86|13647.86|13647.86|13647.86|13647.86|13647.86|13647.86|0
1714552500000|2024-05-01 08:35:00|13651.48|13651.48|13653.05|13653.05|13655.1|13655.1|13651.48|13651.48|0
1714553100000|2024-05-01 08:45:00|13656.66|13656.66|13656.66|13656.66|13656.66|13656.66|13656.66|13656.66|0
1714553400000|2024-05-01 08:50:00|13651.66|13651.66|13646.66|13646.66|13651.66|13651.66|13646.66|13646.66|0
1714553700000|2024-05-01 08:55:00|13657.31|13657.31|13657.31|13657.31|13657.31|13657.31|13657.31|13657.31|0
1714554000000|2024-05-01 09:00:00|13650.21|13650.21|13641.67|13641.67|13650.21|13650.21|13641.67|13641.67|0
1714554600000|2024-05-01 09:10:00|13643.47|13643.47|13645.28|13645.28|13645.28|13645.28|13643.47|13643.47|0
1714554900000|2024-05-01 09:15:00|13648.83|13648.83|13652.38|13652.38|13652.38|13652.38|13648.83|13648.83|0
1714555500000|2024-05-01 09:25:00|13651.35|13651.35|13651.35|13651.35|13653.16|13653.16|13649.3|13649.3|0
1714555800000|2024-05-01 09:30:00|13647.81|13647.81|13651.35|13651.35|13651.35|13651.35|13647.81|13647.81|0
1714556100000|2024-05-01 09:35:00|13654.9|13654.9|13665.55|13665.55|13665.55|13665.55|13654.9|13654.9|0
1714556400000|2024-05-01 09:40:00|13660.55|13660.55|13657|13657|13660.55|13660.55|13657|13657|0
1714557300000|2024-05-01 09:55:00|13652|13652|13662.65|13662.65|13662.65|13662.65|13652|13652|0
1714557900000|2024-05-01 10:05:00|13664.46|13664.46|13664.46|13664.46|13664.46|13664.46|13664.46|13664.46|0
1714558200000|2024-05-01 10:10:00|13660.91|13660.91|13651.33|13651.33|13660.91|13660.91|13651.33|13651.33|0
1714558800000|2024-05-01 10:20:00|13647.79|13647.79|13640.69|13640.69|13647.79|13647.79|13640.69|13640.69|0
1714559100000|2024-05-01 10:25:00|13638.64|13638.64|13638.64|13638.64|13638.64|13638.64|13638.64|13638.64|0
1714559400000|2024-05-01 10:30:00|13645.73|13645.73|13645.73|13645.73|13645.73|13645.73|13645.73|13645.73|0
1714559700000|2024-05-01 10:35:00|13642.19|13642.19|13639.66|13639.66|13643.21|13643.21|13639.66|13639.66|0
1714560000000|2024-05-01 10:40:00|13634.66|13634.66|13627.57|13627.57|13634.66|13634.66|13627.57|13627.57|0
1714560300000|2024-05-01 10:45:00|13628.59|13628.59|13629.62|13629.62|13629.62|13629.62|13628.59|13628.59|0
1714560600000|2024-05-01 10:50:00|13630.65|13630.65|13632.7|13632.7|13634.75|13634.75|13630.65|13630.65|0
1714560900000|2024-05-01 10:55:00|13636.25|13636.25|13618.5|13618.5|13636.25|13636.25|13618.5|13618.5|0
1714561200000|2024-05-01 11:00:00|13607.86|13607.86|13585.72|13585.72|13607.86|13607.86|13585.72|13585.72|0
1714561500000|2024-05-01 11:05:00|13592.82|13592.82|13578.2|13578.2|13592.82|13592.82|13578.2|13578.2|0
1714561800000|2024-05-01 11:10:00|13585.3|13585.3|13579.65|13579.65|13597.39|13597.39|13579.65|13579.65|0
1714562100000|2024-05-01 11:15:00|13580.68|13580.68|13580.68|13580.68|13580.68|13580.68|13580.68|13580.68|0
1714562400000|2024-05-01 11:20:00|13584.22|13584.22|13599.44|13599.44|13610.09|13610.09|13584.22|13584.22|0
1714562700000|2024-05-01 11:25:00|13609.44|13609.44|13609.44|13609.44|13609.44|13609.44|13609.44|13609.44|0
1714563600000|2024-05-01 11:40:00|13604.44|13604.44|13614.44|13614.44|13614.44|13614.44|13604.44|13604.44|0
1714564200000|2024-05-01 11:50:00|13607.34|13607.34|13593.15|13593.15|13607.34|13607.34|13593.15|13593.15|0
1714564500000|2024-05-01 11:55:00|13589.6|13589.6|13577.5|13577.5|13589.6|13589.6|13577.5|13577.5|0
1714564800000|2024-05-01 12:00:00|13576.48|13576.48|13580.03|13580.03|13580.03|13580.03|13576.48|13576.48|0
1714565100000|2024-05-01 12:05:00|13583.58|13583.58|13583.58|13583.58|13583.58|13583.58|13583.58|13583.58|0
1714565400000|2024-05-01 12:10:00|13587.12|13587.12|13589.18|13589.18|13589.18|13589.18|13587.12|13587.12|0
1714565700000|2024-05-01 12:15:00|13590.2|13590.2|13591.7|13591.7|13602.34|13602.34|13588.15|13588.15|0
1714566000000|2024-05-01 12:20:00|13592.72|13592.72|13615.47|13615.47|13615.47|13615.47|13592.72|13592.72|0
1714566300000|2024-05-01 12:25:00|13611.92|13611.92|13616.92|13616.92|13616.92|13616.92|13611.92|13611.92|0
1714566600000|2024-05-01 12:30:00|13617.94|13617.94|13631.06|13631.06|13631.06|13631.06|13617.94|13617.94|0
1714567200000|2024-05-01 12:40:00|13636.06|13636.06|13622.52|13622.52|13636.06|13636.06|13617.52|13617.52|0
1714567500000|2024-05-01 12:45:00|13624.32|13624.32|13624.32|13624.32|13624.32|13624.32|13624.32|13624.32|0
1714567800000|2024-05-01 12:50:00|13619.33|13619.33|13640.77|13640.77|13640.77|13640.77|13615.78|13615.78|0
1714568100000|2024-05-01 12:55:00|13635.77|13635.77|13644.39|13644.39|13644.39|13644.39|13635.77|13635.77|0
1714568400000|2024-05-01 13:00:00|13645.41|13645.41|13640.28|13640.28|13645.41|13645.41|13640.28|13640.28|0
1714568700000|2024-05-01 13:05:00|13636.73|13636.73|13633.19|13633.19|13636.73|13636.73|13633.19|13633.19|0
1714569000000|2024-05-01 13:10:00|13623.19|13623.19|13626.81|13626.81|13626.81|13626.81|13623.19|13623.19|0
1714569300000|2024-05-01 13:15:00|13625|13625|13625|13625|13625|13625|13625|13625|0
1714569600000|2024-05-01 13:20:00|13623.19|13623.19|13624.81|13624.81|13624.81|13624.81|13619.57|13619.57|0
1714569900000|2024-05-01 13:25:00|13628.36|13628.36|13628.83|13628.83|13629.39|13629.39|13625.28|13625.28|0
1714570200000|2024-05-01 13:30:00|13621.74|13621.74|13629.14|13629.14|13629.14|13629.14|13621.74|13621.74|0
1714570500000|2024-05-01 13:35:00|13630.17|13630.17|13630.17|13630.17|13630.17|13630.17|13630.17|13630.17|0
1714570800000|2024-05-01 13:40:00|13633.72|13633.72|13617.41|13617.41|13633.72|13633.72|13617.41|13617.41|0
1714571100000|2024-05-01 13:45:00|13627.4|13627.4|13641.22|13641.22|13641.22|13641.22|13622.4|13622.4|0
1714571400000|2024-05-01 13:50:00|13644.77|13644.77|13644.77|13644.77|13644.77|13644.77|13644.77|13644.77|0
1714571700000|2024-05-01 13:55:00|13646.82|13646.82|13648.27|13648.27|13648.27|13648.27|13643.27|13643.27|0
1714572000000|2024-05-01 14:00:00|13643.27|13643.27|13640.75|13640.75|13644.3|13644.3|13640.75|13640.75|0
1714572300000|2024-05-01 14:05:00|13635.75|13635.75|13637.67|13637.67|13641.22|13641.22|13627.67|13627.67|0
1714572900000|2024-05-01 14:15:00|13632.67|13632.67|13635.15|13635.15|13635.15|13635.15|13629.12|13629.12|0
1714573200000|2024-05-01 14:20:00|13636.96|13636.96|13630.89|13630.89|13636.96|13636.96|13629.86|13629.86|0
1714573500000|2024-05-01 14:25:00|13629.86|13629.86|13629.86|13629.86|13629.86|13629.86|13629.86|13629.86|0
1714573800000|2024-05-01 14:30:00|13626.31|13626.31|13619.21|13619.21|13626.31|13626.31|13618.19|13618.19|0
1714574100000|2024-05-01 14:35:00|13624.21|13624.21|13610.67|13610.67|13624.21|13624.21|13610.67|13610.67|0
1714574400000|2024-05-01 14:40:00|13607.12|13607.12|13607.12|13607.12|13608.93|13608.93|13605.31|13605.31|0
1714574700000|2024-05-01 14:45:00|13608.14|13608.14|13613.14|13613.14|13613.14|13613.14|13608.14|13608.14|0
1714575000000|2024-05-01 14:50:00|13611.33|13611.33|13611.33|13611.33|13611.33|13611.33|13611.33|13611.33|0
1714575300000|2024-05-01 14:55:00|13616.33|13616.33|13615.31|13615.31|13616.33|13616.33|13615.31|13615.31|0
1714575600000|2024-05-01 15:00:00|13618.86|13618.86|13624.5|13624.5|13629.5|13629.5|13618.86|13618.86|0
1714575900000|2024-05-01 15:05:00|13625.53|13625.53|13618.43|13618.43|13625.53|13625.53|13618.43|13618.43|0
1714576200000|2024-05-01 15:10:00|13621.98|13621.98|13621.55|13621.55|13626.98|13626.98|13621.55|13621.55|0
1714576500000|2024-05-01 15:15:00|13619.74|13619.74|13606.94|13606.94|13622.58|13622.58|13606.94|13606.94|0
1714576800000|2024-05-01 15:20:00|13610.48|13610.48|13605.91|13605.91|13610.48|13610.48|13605.91|13605.91|0
1714577100000|2024-05-01 15:25:00|13602.36|13602.36|13602|13602|13612.36|13612.36|13602|13602|0
1714634100000|2024-05-02 07:15:00|13631.04|13631.04|13617.49|13617.49|13632.06|13632.06|13613.94|13613.94|0
1714634400000|2024-05-02 07:20:00|13613.94|13613.94|13603.95|13603.95|13617.49|13617.49|13603.95|13603.95|0
1714634700000|2024-05-02 07:25:00|13608.94|13608.94|13572.59|13572.59|13608.94|13608.94|13572.59|13572.59|0
1714635000000|2024-05-02 07:30:00|13573.61|13573.61|13580.66|13580.66|13580.66|13580.66|13573.61|13573.61|0
1714635300000|2024-05-02 07:35:00|13591.31|13591.31|13589.64|13589.64|13591.31|13591.31|13584.21|13584.21|0
1714635600000|2024-05-02 07:40:00|13594.64|13594.64|13593.14|13593.14|13596.69|13596.69|13593.14|13593.14|0
1714635900000|2024-05-02 07:45:00|13589.59|13589.59|13581.04|13581.04|13589.59|13589.59|13581.04|13581.04|0
1714636200000|2024-05-02 07:50:00|13586.04|13586.04|13586.04|13586.04|13586.04|13586.04|13586.04|13586.04|0
1714636500000|2024-05-02 07:55:00|13581.04|13581.04|13581.04|13581.04|13581.04|13581.04|13581.04|13581.04|0
1714636800000|2024-05-02 08:00:00|13582.07|13582.07|13577.5|13577.5|13582.07|13582.07|13577.5|13577.5|0
1714637100000|2024-05-02 08:05:00|13578.52|13578.52|13601.22|13601.22|13604.76|13604.76|13578.52|13578.52|0
1714637400000|2024-05-02 08:10:00|13602.24|13602.24|13600.14|13600.14|13602.24|13602.24|13595.15|13595.15|0
1714637700000|2024-05-02 08:15:00|13595.15|13595.15|13603.65|13603.65|13603.65|13603.65|13591.6|13591.6|0
1714638000000|2024-05-02 08:20:00|13593|13593|13583|13583|13593|13593|13583|13583|0
1714638300000|2024-05-02 08:25:00|13588|13588|13590.05|13590.05|13590.05|13590.05|13588|13588|0
1714638600000|2024-05-02 08:30:00|13586.51|13586.51|13586.51|13586.51|13586.51|13586.51|13586.51|13586.51|0
1714638900000|2024-05-02 08:35:00|13585.48|13585.48|13585.48|13585.48|13585.48|13585.48|13585.48|13585.48|0
1714639200000|2024-05-02 08:40:00|13589.03|13589.03|13589.03|13589.03|13589.03|13589.03|13589.03|13589.03|0
1714639500000|2024-05-02 08:45:00|13585.48|13585.48|13577.36|13577.36|13585.48|13585.48|13577.36|13577.36|0
1714640100000|2024-05-02 08:55:00|13576.33|13576.33|13565.31|13565.31|13576.33|13576.33|13565.31|13565.31|0
1714640400000|2024-05-02 09:00:00|13566.33|13566.33|13578.43|13578.43|13578.43|13578.43|13566.33|13566.33|0
1714640700000|2024-05-02 09:05:00|13574.88|13574.88|13574.88|13574.88|13574.88|13574.88|13574.88|13574.88|0
1714641000000|2024-05-02 09:10:00|13578.43|13578.43|13586.26|13586.26|13586.26|13586.26|13578.43|13578.43|0
1714641300000|2024-05-02 09:15:00|13581.26|13581.26|13574.17|13574.17|13581.26|13581.26|13574.17|13574.17|0
1714641600000|2024-05-02 09:20:00|13577.72|13577.72|13577.72|13577.72|13577.72|13577.72|13577.72|13577.72|0
1714641900000|2024-05-02 09:25:00|13581.26|13581.26|13569.17|13569.17|13581.26|13581.26|13569.17|13569.17|0
1714642200000|2024-05-02 09:30:00|13574.17|13574.17|13584.81|13584.81|13584.81|13584.81|13574.17|13574.17|0
1714643100000|2024-05-02 09:45:00|13581.26|13581.26|13576.69|13576.69|13581.26|13581.26|13574.17|13574.17|0
1714643400000|2024-05-02 09:50:00|13571.69|13571.69|13557.5|13557.5|13571.69|13571.69|13557.5|13557.5|0
1714643700000|2024-05-02 09:55:00|13558.52|13558.52|13565.62|13565.62|13565.62|13565.62|13558.52|13558.52|0
1714644000000|2024-05-02 10:00:00|13560.62|13560.62|13560.62|13560.62|13560.62|13560.62|13560.62|13560.62|0
1714644300000|2024-05-02 10:05:00|13564.17|13564.17|13570.62|13570.62|13570.62|13570.62|13564.17|13564.17|0
1714645200000|2024-05-02 10:20:00|13569.59|13569.59|13566.05|13566.05|13569.59|13569.59|13566.05|13566.05|0
1714645500000|2024-05-02 10:25:00|13561.05|13561.05|13578.21|13578.21|13578.21|13578.21|13561.05|13561.05|0
1714645800000|2024-05-02 10:30:00|13572.78|13572.78|13567.79|13567.79|13572.78|13572.78|13567.79|13567.79|0
1714646100000|2024-05-02 10:35:00|13564.24|13564.24|13560.69|13560.69|13564.24|13564.24|13560.69|13560.69|0
1714646400000|2024-05-02 10:40:00|13559.66|13559.66|13559.66|13559.66|13559.66|13559.66|13559.66|13559.66|0
1714646700000|2024-05-02 10:45:00|13563.21|13563.21|13563.21|13563.21|13566.76|13566.76|13563.21|13563.21|0
1714647000000|2024-05-02 10:50:00|13564.24|13564.24|13576.04|13576.04|13576.04|13576.04|13564.24|13564.24|0
1714647300000|2024-05-02 10:55:00|13572.49|13572.49|13567.5|13567.5|13572.49|13572.49|13567.5|13567.5|0
1714647600000|2024-05-02 11:00:00|13574.59|13574.59|13578.14|13578.14|13581.69|13581.69|13574.59|13574.59|0
1714647900000|2024-05-02 11:05:00|13581.69|13581.69|13581.69|13581.69|13581.69|13581.69|13581.69|13581.69|0
1714648200000|2024-05-02 11:10:00|13586.69|13586.69|13589.77|13589.77|13590.79|13590.79|13583.14|13583.14|0
1714648500000|2024-05-02 11:15:00|13588.74|13588.74|13588.74|13588.74|13588.74|13588.74|13588.74|13588.74|0
1714648800000|2024-05-02 11:20:00|13592.29|13592.29|13598.31|13598.31|13598.31|13598.31|13592.29|13592.29|0
1714649100000|2024-05-02 11:25:00|13591.22|13591.22|13587.67|13587.67|13591.22|13591.22|13587.67|13587.67|0
1714649400000|2024-05-02 11:30:00|13580.57|13580.57|13583.09|13583.09|13583.09|13583.09|13579.55|13579.55|0
1714649700000|2024-05-02 11:35:00|13584.12|13584.12|13585.15|13585.15|13585.15|13585.15|13584.12|13584.12|0
1714650300000|2024-05-02 11:45:00|13586.17|13586.17|13586.17|13586.17|13586.17|13586.17|13586.17|13586.17|0
1714650600000|2024-05-02 11:50:00|13591.17|13591.17|13596.53|13596.53|13596.53|13596.53|13591.17|13591.17|0
1714651200000|2024-05-02 12:00:00|13597.55|13597.55|13597.55|13597.55|13597.55|13597.55|13597.55|13597.55|0
1714651500000|2024-05-02 12:05:00|13596.53|13596.53|13596.53|13596.53|13596.53|13596.53|13596.53|13596.53|0
1714651800000|2024-05-02 12:10:00|13600.08|13600.08|13609.23|13609.23|13609.23|13609.23|13600.08|13600.08|0
1714652100000|2024-05-02 12:15:00|13604.23|13604.23|13607.78|13607.78|13607.78|13607.78|13604.23|13604.23|0
1714652400000|2024-05-02 12:20:00|13602.78|13602.78|13602.78|13602.78|13602.78|13602.78|13602.78|13602.78|0
1714652700000|2024-05-02 12:25:00|13604.59|13604.59|13592.2|13592.2|13606.39|13606.39|13592.2|13592.2|0
1714653000000|2024-05-02 12:30:00|13591.17|13591.17|13592.2|13592.2|13592.2|13592.2|13591.17|13591.17|0
1714653300000|2024-05-02 12:35:00|13591.17|13591.17|13601.89|13601.89|13601.89|13601.89|13591.17|13591.17|0
1714653600000|2024-05-02 12:40:00|13596.89|13596.89|13601.89|13601.89|13601.89|13601.89|13596.89|13596.89|0
1714653900000|2024-05-02 12:45:00|13605.44|13605.44|13601.89|13601.89|13605.44|13605.44|13601.89|13601.89|0
1714654500000|2024-05-02 12:55:00|13594.79|13594.79|13583.83|13583.83|13594.79|13594.79|13583.83|13583.83|0
1714654800000|2024-05-02 13:00:00|13587.38|13587.38|13590.93|13590.93|13590.93|13590.93|13587.38|13587.38|0
1714655700000|2024-05-02 13:15:00|13591.96|13591.96|13599.84|13599.84|13599.84|13599.84|13591.96|13591.96|0
1714656000000|2024-05-02 13:20:00|13601.64|13601.64|13611.22|13611.22|13611.22|13611.22|13601.64|13601.64|0
1714656300000|2024-05-02 13:25:00|13614.77|13614.77|13613.74|13613.74|13614.77|13614.77|13613.74|13613.74|0
1714656600000|2024-05-02 13:30:00|13606.64|13606.64|13600.19|13600.19|13606.64|13606.64|13593.1|13593.1|0
1714656900000|2024-05-02 13:35:00|13593.1|13593.1|13594.84|13594.84|13594.84|13594.84|13581|13581|0
1714657200000|2024-05-02 13:40:00|13591.29|13591.29|13585.93|13585.93|13596.29|13596.29|13577.74|13577.74|0
1714657500000|2024-05-02 13:45:00|13580.93|13580.93|13547.17|13547.17|13580.93|13580.93|13547.17|13547.17|0
1714657800000|2024-05-02 13:50:00|13546.14|13546.14|13544.33|13544.33|13546.14|13546.14|13544.33|13544.33|0
1714658100000|2024-05-02 13:55:00|13549.33|13549.33|13536.16|13536.16|13550.36|13550.36|13531.17|13531.17|0
1714658400000|2024-05-02 14:00:00|13532.62|13532.62|13532.55|13532.55|13532.62|13532.62|13527.97|13527.97|0
1714658700000|2024-05-02 14:05:00|13536.1|13536.1|13526.19|13526.19|13543.93|13543.93|13526.19|13526.19|0
1714659000000|2024-05-02 14:10:00|13521.19|13521.19|13521.61|13521.61|13529.74|13529.74|13521.19|13521.19|0
1714659300000|2024-05-02 14:15:00|13525.16|13525.16|13528.71|13528.71|13528.71|13528.71|13520.16|13520.16|0
1714659600000|2024-05-02 14:20:00|13532.26|13532.26|13528.64|13528.64|13532.26|13532.26|13522.26|13522.26|0
1714659900000|2024-05-02 14:25:00|13525.1|13525.1|13525.1|13525.1|13525.1|13525.1|13521.55|13521.55|0
1714660200000|2024-05-02 14:30:00|13521.55|13521.55|13514.07|13514.07|13525.1|13525.1|13514.07|13514.07|0
1714660500000|2024-05-02 14:35:00|13510.52|13510.52|13502.4|13502.4|13510.52|13510.52|13502.4|13502.4|0
1714660800000|2024-05-02 14:40:00|13498.78|13498.78|13476.33|13476.33|13498.78|13498.78|13476.33|13476.33|0
1714661100000|2024-05-02 14:45:00|13479.88|13479.88|13498|13498|13498|13498|13479.88|13479.88|0
1714661400000|2024-05-02 14:50:00|13494.45|13494.45|13501.55|13501.55|13501.55|13501.55|13494.45|13494.45|0
1714661700000|2024-05-02 14:55:00|13508.65|13508.65|13514.67|13514.67|13518.22|13518.22|13508.65|13508.65|0
1714662000000|2024-05-02 15:00:00|13518.22|13518.22|13523.22|13523.22|13531.77|13531.77|13518.22|13518.22|0
1714662300000|2024-05-02 15:05:00|13519.67|13519.67|13519.67|13519.67|13519.67|13519.67|13519.67|13519.67|0
1714662600000|2024-05-02 15:10:00|13523.22|13523.22|13519.67|13519.67|13523.22|13523.22|13519.67|13519.67|0
1714663200000|2024-05-02 15:20:00|13523.22|13523.22|13514.67|13514.67|13526.77|13526.77|13514.67|13514.67|0
1714663500000|2024-05-02 15:25:00|13518.22|13518.22|13538.82|13538.82|13538.82|13538.82|13514.67|13514.67|0
1714720800000|2024-05-03 07:20:00|13522.75|13522.75|13540.45|13540.45|13540.45|13540.45|13522.75|13522.75|0
1714721100000|2024-05-03 07:25:00|13544|13544|13541.1|13541.1|13544|13544|13534|13534|0
1714721400000|2024-05-03 07:30:00|13537.55|13537.55|13532.12|13532.12|13542.55|13542.55|13530.31|13530.31|0
1714722000000|2024-05-03 07:40:00|13535.67|13535.67|13534.18|13534.18|13535.67|13535.67|13532.12|13532.12|0
1714722300000|2024-05-03 07:45:00|13530.63|13530.63|13539.17|13539.17|13539.17|13539.17|13527.08|13527.08|0
1714722600000|2024-05-03 07:50:00|13542.72|13542.72|13547.72|13547.72|13547.72|13547.72|13542.72|13542.72|0
1714722900000|2024-05-03 07:55:00|13552.72|13552.72|13545.62|13545.62|13552.72|13552.72|13545.62|13545.62|0
1714723200000|2024-05-03 08:00:00|13540.62|13540.62|13538.57|13538.57|13540.62|13540.62|13533.57|13533.57|0
1714723500000|2024-05-03 08:05:00|13542.12|13542.12|13551.69|13551.69|13551.69|13551.69|13542.12|13542.12|0
1714724100000|2024-05-03 08:15:00|13548.14|13548.14|13548.14|13548.14|13548.14|13548.14|13548.14|13548.14|0
1714724400000|2024-05-03 08:20:00|13547.12|13547.12|13547.12|13547.12|13547.12|13547.12|13547.12|13547.12|0
1714724700000|2024-05-03 08:25:00|13557.12|13557.12|13557.12|13557.12|13557.12|13557.12|13557.12|13557.12|0
1714725000000|2024-05-03 08:30:00|13560.66|13560.66|13543.57|13543.57|13560.66|13560.66|13543.57|13543.57|0
1714725300000|2024-05-03 08:35:00|13538.57|13538.57|13538.57|13538.57|13538.57|13538.57|13538.57|13538.57|0
1714725600000|2024-05-03 08:40:00|13533.57|13533.57|13537.12|13537.12|13547.12|13547.12|13533.57|13533.57|0
1714725900000|2024-05-03 08:45:00|13542.12|13542.12|13552.77|13552.77|13552.77|13552.77|13542.12|13542.12|0
1714726200000|2024-05-03 08:50:00|13550.71|13550.71|13564.26|13564.26|13564.26|13564.26|13550.71|13550.71|0
1714726500000|2024-05-03 08:55:00|13560.71|13560.71|13560.71|13560.71|13560.71|13560.71|13560.71|13560.71|0
1714726800000|2024-05-03 09:00:00|13557.16|13557.16|13556.74|13556.74|13558.19|13558.19|13553.19|13553.19|0
1714727100000|2024-05-03 09:05:00|13553.19|13553.19|13554.64|13554.64|13554.64|13554.64|13549.64|13549.64|0
1714727400000|2024-05-03 09:10:00|13559.64|13559.64|13553.57|13553.57|13559.64|13559.64|13552.54|13552.54|0
1714727700000|2024-05-03 09:15:00|13548.57|13548.57|13548.57|13548.57|13548.57|13548.57|13548.57|13548.57|0
1714728000000|2024-05-03 09:20:00|13545.02|13545.02|13545.02|13545.02|13545.02|13545.02|13545.02|13545.02|0
1714728300000|2024-05-03 09:25:00|13540.02|13540.02|13530.02|13530.02|13540.02|13540.02|13530.02|13530.02|0
1714728600000|2024-05-03 09:30:00|13532.08|13532.08|13545.62|13545.62|13546.65|13546.65|13532.08|13532.08|0
1714728900000|2024-05-03 09:35:00|13550.62|13550.62|13550.62|13550.62|13550.62|13550.62|13550.62|13550.62|0
1714729200000|2024-05-03 09:40:00|13547.07|13547.07|13547.07|13547.07|13547.07|13547.07|13547.07|13547.07|0
1714729500000|2024-05-03 09:45:00|13542.07|13542.07|13536.47|13536.47|13547.07|13547.07|13536.47|13536.47|0
1714729800000|2024-05-03 09:50:00|13540.02|13540.02|13540.02|13540.02|13540.02|13540.02|13540.02|13540.02|0
1714730100000|2024-05-03 09:55:00|13536.47|13536.47|13522.93|13522.93|13536.47|13536.47|13522.93|13522.93|0
1714730400000|2024-05-03 10:00:00|13517.93|13517.93|13526.48|13526.48|13526.48|13526.48|13517.93|13517.93|0
1714730700000|2024-05-03 10:05:00|13524.67|13524.67|13526.41|13526.41|13526.41|13526.41|13522.86|13522.86|0
1714731000000|2024-05-03 10:10:00|13529.96|13529.96|13533.5|13533.5|13533.5|13533.5|13529.96|13529.96|0
1714731300000|2024-05-03 10:15:00|13538.5|13538.5|13542.05|13542.05|13549.15|13549.15|13538.5|13538.5|0
1714731900000|2024-05-03 10:25:00|13545.6|13545.6|13545.6|13545.6|13545.6|13545.6|13545.6|13545.6|0
1714732200000|2024-05-03 10:30:00|13542.05|13542.05|13542.05|13542.05|13542.05|13542.05|13542.05|13542.05|0
1714732500000|2024-05-03 10:35:00|13538.5|13538.5|13526.41|13526.41|13538.5|13538.5|13526.41|13526.41|0
1714732800000|2024-05-03 10:40:00|13522.86|13522.86|13522.86|13522.86|13522.86|13522.86|13519.31|13519.31|0
1714733100000|2024-05-03 10:45:00|13526.41|13526.41|13526.41|13526.41|13526.41|13526.41|13526.41|13526.41|0
1714733400000|2024-05-03 10:50:00|13529.96|13529.96|13537.05|13537.05|13537.05|13537.05|13524.96|13524.96|0
1714733700000|2024-05-03 10:55:00|13540.6|13540.6|13544.15|13544.15|13547.7|13547.7|13537.05|13537.05|0
1714734000000|2024-05-03 11:00:00|13540.6|13540.6|13540.6|13540.6|13540.6|13540.6|13537.05|13537.05|0
1714734300000|2024-05-03 11:05:00|13537.05|13537.05|13537.05|13537.05|13537.05|13537.05|13537.05|13537.05|0
1714734600000|2024-05-03 11:10:00|13533.5|13533.5|13524.96|13524.96|13533.5|13533.5|13524.96|13524.96|0
1714734900000|2024-05-03 11:15:00|13521.41|13521.41|13524.96|13524.96|13524.96|13524.96|13521.41|13521.41|0
1714735200000|2024-05-03 11:20:00|13521.41|13521.41|13521.41|13521.41|13521.41|13521.41|13521.41|13521.41|0
1714735500000|2024-05-03 11:25:00|13517.86|13517.86|13517.86|13517.86|13517.86|13517.86|13510.76|13510.76|0
1714735800000|2024-05-03 11:30:00|13514.31|13514.31|13514.31|13514.31|13514.31|13514.31|13514.31|13514.31|0
1714736100000|2024-05-03 11:35:00|13517.86|13517.86|13528.46|13528.46|13528.46|13528.46|13517.86|13517.86|0
1714736400000|2024-05-03 11:40:00|13532.01|13532.01|13532.01|13532.01|13532.01|13532.01|13532.01|13532.01|0
1714736700000|2024-05-03 11:45:00|13533.03|13533.03|13531.29|13531.29|13546.29|13546.29|13522.68|13522.68|0
1714737000000|2024-05-03 11:50:00|13534.84|13534.84|13543.82|13543.82|13547.37|13547.37|13534.84|13534.84|0
1714737300000|2024-05-03 11:55:00|13547.37|13547.37|13550.91|13550.91|13550.91|13550.91|13543.82|13543.82|0
1714737600000|2024-05-03 12:00:00|13547.37|13547.37|13560.49|13560.49|13560.49|13560.49|13547.37|13547.37|0
1714737900000|2024-05-03 12:05:00|13556.94|13556.94|13556.94|13556.94|13556.94|13556.94|13549.84|13549.84|0
1714738200000|2024-05-03 12:10:00|13553.39|13553.39|13561.94|13561.94|13561.94|13561.94|13553.39|13553.39|0
1714738800000|2024-05-03 12:20:00|13558.39|13558.39|13532.75|13532.75|13558.39|13558.39|13532.75|13532.75|0
1714739100000|2024-05-03 12:25:00|13527.75|13527.75|13534.2|13534.2|13541.29|13541.29|13525.65|13525.65|0
1714739400000|2024-05-03 12:30:00|13533.17|13533.17|13635.83|13635.83|13654.97|13654.97|13533.17|13533.17|0
1714739700000|2024-05-03 12:35:00|13634.8|13634.8|13716.93|13716.93|13720.48|13720.48|13634.8|13634.8|0
1714740000000|2024-05-03 12:40:00|13718.98|13718.98|13683.41|13683.41|13718.98|13718.98|13669.21|13669.21|0
1714740300000|2024-05-03 12:45:00|13690.51|13690.51|13685.22|13685.22|13691.96|13691.96|13683.41|13683.41|0
1714740600000|2024-05-03 12:50:00|13688.77|13688.77|13665.02|13665.02|13688.77|13688.77|13636.19|13636.19|0
1714740900000|2024-05-03 12:55:00|13670.02|13670.02|13660.4|13660.4|13685.66|13685.66|13653.3|13653.3|0
1714741200000|2024-05-03 13:00:00|13663.95|13663.95|13660.4|13660.4|13667.49|13667.49|13656.85|13656.85|0
1714741500000|2024-05-03 13:05:00|13656.85|13656.85|13644.75|13644.75|13656.85|13656.85|13644.75|13644.75|0
1714741800000|2024-05-03 13:10:00|13648.3|13648.3|13650.82|13650.82|13651.85|13651.85|13644.75|13644.75|0
1714742100000|2024-05-03 13:15:00|13647.28|13647.28|13635.18|13635.18|13647.28|13647.28|13624.53|13624.53|0
1714742400000|2024-05-03 13:20:00|13638.73|13638.73|13633.73|13633.73|13638.73|13638.73|13630.18|13630.18|0
1714742700000|2024-05-03 13:25:00|13630.18|13630.18|13655.4|13655.4|13655.4|13655.4|13626.63|13626.63|0
1714743000000|2024-05-03 13:30:00|13658.95|13658.95|13608.45|13608.45|13662.5|13662.5|13608.45|13608.45|0
1714743300000|2024-05-03 13:35:00|13603.45|13603.45|13604.9|13604.9|13604.9|13604.9|13592.8|13592.8|0
1714743600000|2024-05-03 13:40:00|13609.9|13609.9|13598.16|13598.16|13610.26|13610.26|13598.16|13598.16|0
1714743900000|2024-05-03 13:45:00|13613.16|13613.16|13619.54|13619.54|13623.09|13623.09|13609.61|13609.61|0
1714744200000|2024-05-03 13:50:00|13615.99|13615.99|13629.54|13629.54|13634.53|13634.53|13612.44|13612.44|0
1714744500000|2024-05-03 13:55:00|13631.34|13631.34|13621.72|13621.72|13631.34|13631.34|13621.72|13621.72|0
1714744800000|2024-05-03 14:00:00|13618.18|13618.18|13594.03|13594.03|13618.18|13618.18|13580.19|13580.19|0
1714745100000|2024-05-03 14:05:00|13589.03|13589.03|13574.41|13574.41|13593.61|13593.61|13569.41|13569.41|0
1714745400000|2024-05-03 14:10:00|13577.96|13577.96|13580.48|13580.48|13588.61|13588.61|13577.96|13577.96|0
1714745700000|2024-05-03 14:15:00|13576.93|13576.93|13560.22|13560.22|13576.93|13576.93|13560.22|13560.22|0
1714746000000|2024-05-03 14:20:00|13563.77|13563.77|13559.84|13559.84|13563.77|13563.77|13552.74|13552.74|0
1714746300000|2024-05-03 14:25:00|13556.29|13556.29|13579.46|13579.46|13579.46|13579.46|13550.27|13550.27|0
1714746600000|2024-05-03 14:30:00|13574.46|13574.46|13567.36|13567.36|13583.01|13583.01|13567.36|13567.36|0
1714746900000|2024-05-03 14:35:00|13563.81|13563.81|13562.79|13562.79|13563.81|13563.81|13557.79|13557.79|0
1714747200000|2024-05-03 14:40:00|13567.79|13567.79|13578.43|13578.43|13578.43|13578.43|13567.79|13567.79|0
1714747500000|2024-05-03 14:45:00|13574.88|13574.88|13574.88|13574.88|13574.88|13574.88|13574.88|13574.88|0
1714747800000|2024-05-03 14:50:00|13578.43|13578.43|13581.98|13581.98|13581.98|13581.98|13574.88|13574.88|0
1714748100000|2024-05-03 14:55:00|13585.53|13585.53|13564.24|13564.24|13585.53|13585.53|13560.69|13560.69|0
1714748400000|2024-05-03 15:00:00|13563.21|13563.21|13568.21|13568.21|13568.21|13568.21|13563.21|13563.21|0
1714748700000|2024-05-03 15:05:00|13571.76|13571.76|13559.66|13559.66|13571.76|13571.76|13559.66|13559.66|0
1714749000000|2024-05-03 15:10:00|13556.11|13556.11|13563.21|13563.21|13563.21|13563.21|13556.11|13556.11|0
1714749300000|2024-05-03 15:15:00|13559.66|13559.66|13552.57|13552.57|13559.66|13559.66|13545.47|13545.47|0
1714749600000|2024-05-03 15:20:00|13547.14|13547.14|13563.63|13563.63|13565.31|13565.31|13547.14|13547.14|0
1714749900000|2024-05-03 15:25:00|13560.09|13560.09|13558.64|13558.64|13563.63|13563.63|13551.54|13551.54|0
1715066100000|2024-05-07 07:15:00|13648.31|13648.31|13670.31|13670.31|13678.21|13678.21|13648.31|13648.31|0
1715066400000|2024-05-07 07:20:00|13666.77|13666.77|13662.07|13662.07|13678.21|13678.21|13660.27|13660.27|0
1715066700000|2024-05-07 07:25:00|13667.07|13667.07|13667.43|13667.43|13677.43|13677.43|13667.07|13667.07|0
1715067000000|2024-05-07 07:30:00|13670.98|13670.98|13675.69|13675.69|13679.24|13679.24|13668.88|13668.88|0
1715067300000|2024-05-07 07:35:00|13672.61|13672.61|13677.14|13677.14|13680.69|13680.69|13672.61|13672.61|0
1715067600000|2024-05-07 07:40:00|13679.19|13679.19|13681.24|13681.24|13684.79|13684.79|13675.22|13675.22|0
1715067900000|2024-05-07 07:45:00|13684.79|13684.79|13677.09|13677.09|13684.79|13684.79|13670.64|13670.64|0
1715068200000|2024-05-07 07:50:00|13676.07|13676.07|13673.59|13673.59|13676.07|13676.07|13668.59|13668.59|0
1715068500000|2024-05-07 07:55:00|13674.62|13674.62|13669.33|13669.33|13676.42|13676.42|13669.33|13669.33|0
1715068800000|2024-05-07 08:00:00|13664.33|13664.33|13660.36|13660.36|13665.35|13665.35|13660.36|13660.36|0
1715069100000|2024-05-07 08:05:00|13656.81|13656.81|13663.39|13663.39|13666.94|13666.94|13656.81|13656.81|0
1715069400000|2024-05-07 08:10:00|13659.84|13659.84|13673.39|13673.39|13676.93|13676.93|13659.84|13659.84|0
1715069700000|2024-05-07 08:15:00|13671.58|13671.58|13680.12|13680.12|13683.67|13683.67|13671.58|13671.58|0
1715070000000|2024-05-07 08:20:00|13683.67|13683.67|13681.15|13681.15|13692.22|13692.22|13678.67|13678.67|0
1715070300000|2024-05-07 08:25:00|13676.15|13676.15|13678.92|13678.92|13680.73|13680.73|13676.15|13676.15|0
1715070600000|2024-05-07 08:30:00|13675.37|13675.37|13688.54|13688.54|13696.66|13696.66|13675.37|13675.37|0
1715070900000|2024-05-07 08:35:00|13693.54|13693.54|13695.34|13695.34|13697.08|13697.08|13693.54|13693.54|0
1715071200000|2024-05-07 08:40:00|13691.8|13691.8|13683.25|13683.25|13691.8|13691.8|13683.25|13683.25|0
1715071500000|2024-05-07 08:45:00|13679.7|13679.7|13681.44|13681.44|13690.35|13690.35|13679.7|13679.7|0
1715071800000|2024-05-07 08:50:00|13688.54|13688.54|13702.73|13702.73|13702.73|13702.73|13688.54|13688.54|0
1715072100000|2024-05-07 08:55:00|13706.28|13706.28|13706.28|13706.28|13706.28|13706.28|13706.28|13706.28|0
1715072400000|2024-05-07 09:00:00|13707.31|13707.31|13702.73|13702.73|13707.31|13707.31|13702.73|13702.73|0
1715072700000|2024-05-07 09:05:00|13713.38|13713.38|13710.48|13710.48|13720.47|13720.47|13710.48|13710.48|0
1715073000000|2024-05-07 09:10:00|13714.03|13714.03|13729.02|13729.02|13729.02|13729.02|13703.38|13703.38|0
1715073300000|2024-05-07 09:15:00|13725.47|13725.47|13723.37|13723.37|13725.47|13725.47|13714.83|13714.83|0
1715073600000|2024-05-07 09:20:00|13726.92|13726.92|13721.92|13721.92|13726.92|13726.92|13721.92|13721.92|0
1715073900000|2024-05-07 09:25:00|13716.93|13716.93|13727.57|13727.57|13727.57|13727.57|13713.38|13713.38|0
1715074200000|2024-05-07 09:30:00|13720.47|13720.47|13727.57|13727.57|13727.57|13727.57|13720.47|13720.47|0
1715074500000|2024-05-07 09:35:00|13722.57|13722.57|13717.57|13717.57|13722.57|13722.57|13717.57|13717.57|0
1715075100000|2024-05-07 09:45:00|13721.12|13721.12|13735.32|13735.32|13735.32|13735.32|13721.12|13721.12|0
1715075400000|2024-05-07 09:50:00|13730.32|13730.32|13733.87|13733.87|13738.86|13738.86|13730.32|13730.32|0
1715075700000|2024-05-07 09:55:00|13728.87|13728.87|13728.87|13728.87|13728.87|13728.87|13728.87|13728.87|0
1715076000000|2024-05-07 10:00:00|13725.32|13725.32|13728.87|13728.87|13728.87|13728.87|13725.32|13725.32|0
1715076300000|2024-05-07 10:05:00|13732.42|13732.42|13737.41|13737.41|13737.41|13737.41|13732.42|13732.42|0
1715076600000|2024-05-07 10:10:00|13744.51|13744.51|13743.44|13743.44|13745.54|13745.54|13738.44|13738.44|0
1715077200000|2024-05-07 10:20:00|13738.44|13738.44|13733.44|13733.44|13738.44|13738.44|13733.44|13733.44|0
1715077500000|2024-05-07 10:25:00|13729.89|13729.89|13729.89|13729.89|13729.89|13729.89|13729.89|13729.89|0
1715078100000|2024-05-07 10:35:00|13726.35|13726.35|13724.54|13724.54|13726.35|13726.35|13724.54|13724.54|0
1715078400000|2024-05-07 10:40:00|13720.99|13720.99|13720.99|13720.99|13720.99|13720.99|13720.99|13720.99|0
1715078700000|2024-05-07 10:45:00|13715.99|13715.99|13710.99|13710.99|13715.99|13715.99|13710.99|13710.99|0
1715079000000|2024-05-07 10:50:00|13714.54|13714.54|13724.54|13724.54|13724.54|13724.54|13714.54|13714.54|0
1715079300000|2024-05-07 10:55:00|13720.99|13720.99|13717.44|13717.44|13720.99|13720.99|13717.44|13717.44|0
1715079600000|2024-05-07 11:00:00|13720.99|13720.99|13718.51|13718.51|13727.06|13727.06|13716.41|13716.41|0
1715079900000|2024-05-07 11:05:00|13722.06|13722.06|13734.16|13734.16|13734.16|13734.16|13722.06|13722.06|0
1715080500000|2024-05-07 11:15:00|13737.71|13737.71|13734.16|13734.16|13737.71|13737.71|13729.16|13729.16|0
1715080800000|2024-05-07 11:20:00|13735.18|13735.18|13733.13|13733.13|13735.18|13735.18|13733.13|13733.13|0
1715081400000|2024-05-07 11:30:00|13729.58|13729.58|13733.55|13733.55|13733.55|13733.55|13728.56|13728.56|0
1715081700000|2024-05-07 11:35:00|13730.01|13730.01|13730.01|13730.01|13730.01|13730.01|13730.01|13730.01|0
1715082300000|2024-05-07 11:45:00|13728.98|13728.98|13725.43|13725.43|13728.98|13728.98|13725.43|13725.43|0
1715082600000|2024-05-07 11:50:00|13721.88|13721.88|13717.91|13717.91|13726.46|13726.46|13717.91|13717.91|0
1715082900000|2024-05-07 11:55:00|13721.46|13721.46|13722.98|13722.98|13726.46|13726.46|13719.36|13719.36|0
1715083200000|2024-05-07 12:00:00|13719.43|13719.43|13722.98|13722.98|13722.98|13722.98|13719.43|13719.43|0
1715083500000|2024-05-07 12:05:00|13719.43|13719.43|13725.1|13725.1|13725.1|13725.1|13719.43|13719.43|0
1715083800000|2024-05-07 12:10:00|13728.65|13728.65|13721.13|13721.13|13728.65|13728.65|13720.1|13720.1|0
1715084400000|2024-05-07 12:20:00|13720.1|13720.1|13723.65|13723.65|13723.65|13723.65|13720.1|13720.1|0
1715084700000|2024-05-07 12:25:00|13728.65|13728.65|13734|13734|13734|13734|13728.65|13728.65|0
1715085000000|2024-05-07 12:30:00|13730.45|13730.45|13728.68|13728.68|13730.45|13730.45|13728.68|13728.68|0
1715085300000|2024-05-07 12:35:00|13730.45|13730.45|13749|13749|13749|13749|13730.45|13730.45|0
1715085600000|2024-05-07 12:40:00|13747.19|13747.19|13747.19|13747.19|13747.19|13747.19|13747.19|13747.19|0
1715085900000|2024-05-07 12:45:00|13757.19|13757.19|13774.28|13774.28|13774.28|13774.28|13757.19|13757.19|0
1715086200000|2024-05-07 12:50:00|13779.28|13779.28|13779.28|13779.28|13787.83|13787.83|13774.28|13774.28|0
1715086500000|2024-05-07 12:55:00|13782.83|13782.83|13808.47|13808.47|13813.47|13813.47|13782.83|13782.83|0
1715086800000|2024-05-07 13:00:00|13812.02|13812.02|13819.18|13819.18|13824.54|13824.54|13812.02|13812.02|0
1715087100000|2024-05-07 13:05:00|13820.21|13820.21|13840.07|13840.07|13840.07|13840.07|13820.21|13820.21|0
1715087400000|2024-05-07 13:10:00|13841.88|13841.88|13825.14|13825.14|13841.88|13841.88|13823.4|13823.4|0
1715087700000|2024-05-07 13:15:00|13820.14|13820.14|13814.07|13814.07|13820.14|13820.14|13813.04|13813.04|0
1715088000000|2024-05-07 13:20:00|13813.04|13813.04|13796.06|13796.06|13813.04|13813.04|13796.06|13796.06|0
1715088300000|2024-05-07 13:25:00|13801.06|13801.06|13793.96|13793.96|13801.06|13801.06|13793.96|13793.96|0
1715088600000|2024-05-07 13:30:00|13790.41|13790.41|13797.94|13797.94|13797.94|13797.94|13790.41|13790.41|0
1715088900000|2024-05-07 13:35:00|13801.48|13801.48|13806.53|13806.53|13806.53|13806.53|13798.41|13798.41|0
1715089200000|2024-05-07 13:40:00|13801.53|13801.53|13802.98|13802.98|13806.53|13806.53|13801.53|13801.53|0
1715089500000|2024-05-07 13:45:00|13807.98|13807.98|13824.65|13824.65|13824.65|13824.65|13807.98|13807.98|0
1715089800000|2024-05-07 13:50:00|13821.1|13821.1|13826.46|13826.46|13826.46|13826.46|13816.1|13816.1|0
1715090100000|2024-05-07 13:55:00|13822.91|13822.91|13791.91|13791.91|13822.91|13822.91|13791.91|13791.91|0
1715090400000|2024-05-07 14:00:00|13788.36|13788.36|13805.08|13805.08|13805.08|13805.08|13787.34|13787.34|0
1715090700000|2024-05-07 14:05:00|13800.08|13800.08|13822.6|13822.6|13822.6|13822.6|13796.53|13796.53|0
1715091000000|2024-05-07 14:10:00|13817.6|13817.6|13822.6|13822.6|13822.6|13822.6|13810.5|13810.5|0
1715091300000|2024-05-07 14:15:00|13824.4|13824.4|13832.17|13832.17|13838.98|13838.98|13824.4|13824.4|0
1715091600000|2024-05-07 14:20:00|13825.07|13825.07|13824.05|13824.05|13829.04|13829.04|13821.52|13821.52|0
1715091900000|2024-05-07 14:25:00|13825.85|13825.85|13830.85|13830.85|13830.85|13830.85|13825.85|13825.85|0
1715092200000|2024-05-07 14:30:00|13829.04|13829.04|13846.36|13846.36|13849.62|13849.62|13829.04|13829.04|0
1715092500000|2024-05-07 14:35:00|13849.91|13849.91|13835.72|13835.72|13858.46|13858.46|13835.72|13835.72|0
1715092800000|2024-05-07 14:40:00|13833.67|13833.67|13825.12|13825.12|13834.69|13834.69|13825.12|13825.12|0
1715093100000|2024-05-07 14:45:00|13828.67|13828.67|13828.67|13828.67|13828.67|13828.67|13828.67|13828.67|0
1715093400000|2024-05-07 14:50:00|13832.22|13832.22|13832.22|13832.22|13832.22|13832.22|13827.22|13827.22|0
1715093700000|2024-05-07 14:55:00|13835.76|13835.76|13836.79|13836.79|13836.79|13836.79|13835.76|13835.76|0
1715094000000|2024-05-07 15:00:00|13835.76|13835.76|13849.96|13849.96|13849.96|13849.96|13835.76|13835.76|0
1715094300000|2024-05-07 15:05:00|13853.51|13853.51|13857.05|13857.05|13857.05|13857.05|13853.51|13853.51|0
1715094600000|2024-05-07 15:10:00|13853.51|13853.51|13865.6|13865.6|13865.6|13865.6|13853.51|13853.51|0
1715094900000|2024-05-07 15:15:00|13862.05|13862.05|13859.53|13859.53|13863.08|13863.08|13859.53|13859.53|0
1715095200000|2024-05-07 15:20:00|13857.72|13857.72|13850.63|13850.63|13857.72|13857.72|13850.63|13850.63|0
1715095500000|2024-05-07 15:25:00|13854.17|13854.17|13862.79|13862.79|13862.79|13862.79|13849.18|13849.18|0
1715152500000|2024-05-08 07:15:00|13928.96|13928.96|13945.51|13945.51|13954.55|13954.55|13928.96|13928.96|0
1715152800000|2024-05-08 07:20:00|13940.51|13940.51|13952.61|13952.61|13957.61|13957.61|13940.51|13940.51|0
1715153100000|2024-05-08 07:25:00|13947.61|13947.61|13956.16|13956.16|13956.16|13956.16|13936.96|13936.96|0
1715153400000|2024-05-08 07:30:00|13951.16|13951.16|13966.8|13966.8|13970.35|13970.35|13951.16|13951.16|0
1715153700000|2024-05-08 07:35:00|13970.35|13970.35|13970.35|13970.35|13970.35|13970.35|13970.35|13970.35|0
1715154000000|2024-05-08 07:40:00|13974.45|13974.45|13960.26|13960.26|13978|13978|13960.26|13960.26|0
1715154300000|2024-05-08 07:45:00|13959.23|13959.23|13946.76|13946.76|13959.23|13959.23|13946.76|13946.76|0
1715154600000|2024-05-08 07:50:00|13945.74|13945.74|13942.19|13942.19|13945.74|13945.74|13938.64|13938.64|0
1715154900000|2024-05-08 07:55:00|13947.19|13947.19|13947.19|13947.19|13947.19|13947.19|13947.19|13947.19|0
1715155200000|2024-05-08 08:00:00|13948.21|13948.21|13971.38|13971.38|13976.37|13976.37|13948.21|13948.21|0
1715155500000|2024-05-08 08:05:00|13964.28|13964.28|13974.99|13974.99|13974.99|13974.99|13964.28|13964.28|0
1715155800000|2024-05-08 08:10:00|13971.44|13971.44|13963.92|13963.92|13971.44|13971.44|13963.92|13963.92|0
1715156100000|2024-05-08 08:15:00|13967.47|13967.47|13975.6|13975.6|13975.6|13975.6|13967.47|13967.47|0
1715156400000|2024-05-08 08:20:00|13980.59|13980.59|13999.79|13999.79|13999.79|13999.79|13980.59|13980.59|0
1715156700000|2024-05-08 08:25:00|13992.69|13992.69|13999.79|13999.79|13999.79|13999.79|13992.69|13992.69|0
1715157000000|2024-05-08 08:30:00|13996.24|13996.24|13993.76|13993.76|13996.24|13996.24|13990.21|13990.21|0
1715157300000|2024-05-08 08:35:00|13997.31|13997.31|13996.28|13996.28|13997.31|13997.31|13996.28|13996.28|0
1715157600000|2024-05-08 08:40:00|13995.26|13995.26|13991.71|13991.71|13995.26|13995.26|13991.71|13991.71|0
1715157900000|2024-05-08 08:45:00|13990.68|13990.68|13989.23|13989.23|13994.23|13994.23|13989.23|13989.23|0
1715158200000|2024-05-08 08:50:00|13992.78|13992.78|13992.78|13992.78|13992.78|13992.78|13992.78|13992.78|0
1715158500000|2024-05-08 08:55:00|13990.97|13990.97|13982.36|13982.36|13990.97|13990.97|13982.36|13982.36|0
1715158800000|2024-05-08 09:00:00|13978.81|13978.81|13989.05|13989.05|13994.05|13994.05|13978.81|13978.81|0
1715159100000|2024-05-08 09:05:00|13992.6|13992.6|13997.6|13997.6|14004.69|14004.69|13992.6|13992.6|0
1715159400000|2024-05-08 09:10:00|13994.05|13994.05|13994.05|13994.05|13994.05|13994.05|13994.05|13994.05|0
1715159700000|2024-05-08 09:15:00|13993.02|13993.02|13998.38|13998.38|13998.38|13998.38|13993.02|13993.02|0
1715160000000|2024-05-08 09:20:00|13993.38|13993.38|13993.38|13993.38|13993.38|13993.38|13993.38|13993.38|0
1715160300000|2024-05-08 09:25:00|13998.38|13998.38|14005.48|14005.48|14005.48|14005.48|13998.38|13998.38|0
1715160900000|2024-05-08 09:35:00|14012.57|14012.57|14037.48|14037.48|14037.48|14037.48|14012.57|14012.57|0
1715161200000|2024-05-08 09:40:00|14033.93|14033.93|14045.38|14045.38|14045.38|14045.38|14030.38|14030.38|0
1715161500000|2024-05-08 09:45:00|14041.83|14041.83|14045.38|14045.38|14048.93|14048.93|14038.28|14038.28|0
1715161800000|2024-05-08 09:50:00|14050.38|14050.38|14048.93|14048.93|14050.38|14050.38|14045.38|14045.38|0
1715162100000|2024-05-08 09:55:00|14043.93|14043.93|14043.93|14043.93|14043.93|14043.93|14043.93|14043.93|0
1715162400000|2024-05-08 10:00:00|14038.93|14038.93|14043.93|14043.93|14043.93|14043.93|14038.93|14038.93|0
1715162700000|2024-05-08 10:05:00|14038.93|14038.93|14030.38|14030.38|14038.93|14038.93|14030.38|14030.38|0
1715163000000|2024-05-08 10:10:00|14026.84|14026.84|14009.38|14009.38|14026.84|14026.84|14009.38|14009.38|0
1715163300000|2024-05-08 10:15:00|14005.83|14005.83|14004.38|14004.38|14009.38|14009.38|14000.84|14000.84|0
1715163600000|2024-05-08 10:20:00|14000.84|14000.84|14004.38|14004.38|14004.38|14004.38|14000.84|14000.84|0
1715164200000|2024-05-08 10:30:00|14009.38|14009.38|14009.38|14009.38|14009.38|14009.38|14009.38|14009.38|0
1715164500000|2024-05-08 10:35:00|14014.38|14014.38|14010.83|14010.83|14014.38|14014.38|14007.28|14007.28|0
1715165700000|2024-05-08 10:55:00|14009.02|14009.02|14012.64|14012.64|14012.64|14012.64|14009.02|14009.02|0
1715166000000|2024-05-08 11:00:00|14017.64|14017.64|14006.99|14006.99|14017.64|14017.64|14006.99|14006.99|0
1715166300000|2024-05-08 11:05:00|14010.54|14010.54|13999.47|13999.47|14011.57|14011.57|13999.47|13999.47|0
1715166600000|2024-05-08 11:10:00|14003.02|14003.02|14001.21|14001.21|14003.02|14003.02|14001.21|14001.21|0
1715167500000|2024-05-08 11:25:00|13997.67|13997.67|13994.12|13994.12|13997.67|13997.67|13994.12|13994.12|0
1715167800000|2024-05-08 11:30:00|13999.12|13999.12|13994.54|13994.54|13999.12|13999.12|13994.54|13994.54|0
1715168100000|2024-05-08 11:35:00|13989.54|13989.54|13985.99|13985.99|13989.54|13989.54|13985.99|13985.99|0
1715168400000|2024-05-08 11:40:00|13989.54|13989.54|13985.99|13985.99|13993.09|13993.09|13985.99|13985.99|0
1715169000000|2024-05-08 11:50:00|13993.09|13993.09|13990.99|13990.99|13998.09|13998.09|13990.99|13990.99|0
1715169600000|2024-05-08 12:00:00|13985.99|13985.99|13985.99|13985.99|13985.99|13985.99|13985.99|13985.99|0
1715169900000|2024-05-08 12:05:00|13982.45|13982.45|13980.64|13980.64|13985.99|13985.99|13980.64|13980.64|0
1715170500000|2024-05-08 12:15:00|13977.09|13977.09|13977.09|13977.09|13977.09|13977.09|13977.09|13977.09|0
1715170800000|2024-05-08 12:20:00|13984.19|13984.19|13988.76|13988.76|13988.76|13988.76|13984.19|13984.19|0
1715171100000|2024-05-08 12:25:00|13992.31|13992.31|13993.76|13993.76|14004.4|14004.4|13992.31|13992.31|0
1715171400000|2024-05-08 12:30:00|13990.21|13990.21|13982.75|13982.75|13991.3|13991.3|13981.3|13981.3|0
1715171700000|2024-05-08 12:35:00|13979.21|13979.21|13969.63|13969.63|13979.21|13979.21|13965.66|13965.66|0
1715172000000|2024-05-08 12:40:00|13973.25|13973.25|13969.7|13969.7|13973.25|13973.25|13969.7|13969.7|0
1715172300000|2024-05-08 12:45:00|13964.7|13964.7|13956.16|13956.16|13969.7|13969.7|13952.61|13952.61|0
1715172600000|2024-05-08 12:50:00|13959.7|13959.7|13954.71|13954.71|13959.7|13959.7|13954.71|13954.71|0
1715172900000|2024-05-08 12:55:00|13958.25|13958.25|13953.21|13953.21|13958.25|13958.25|13951.16|13951.16|0
1715173200000|2024-05-08 13:00:00|13949.66|13949.66|13957.78|13957.78|13957.78|13957.78|13949.66|13949.66|0
1715173500000|2024-05-08 13:05:00|13952.79|13952.79|13942.79|13942.79|13953.81|13953.81|13942.79|13942.79|0
1715173800000|2024-05-08 13:10:00|13953.43|13953.43|13947.79|13947.79|13953.43|13953.43|13942.79|13942.79|0
1715174100000|2024-05-08 13:15:00|13951.34|13951.34|13951.34|13951.34|13951.34|13951.34|13951.34|13951.34|0
1715174400000|2024-05-08 13:20:00|13954.95|13954.95|13954.95|13954.95|13954.95|13954.95|13954.95|13954.95|0
1715174700000|2024-05-08 13:25:00|13949.95|13949.95|13961.6|13961.6|13962.7|13962.7|13948.5|13948.5|0
1715175000000|2024-05-08 13:30:00|13958.06|13958.06|13964.15|13964.15|13967.7|13967.7|13958.06|13958.06|0
1715175300000|2024-05-08 13:35:00|13960.6|13960.6|13964.15|13964.15|13969.15|13969.15|13953.5|13953.5|0
1715175600000|2024-05-08 13:40:00|13960.6|13960.6|13982.87|13982.87|13982.87|13982.87|13960.6|13960.6|0
1715175900000|2024-05-08 13:45:00|13983.9|13983.9|13989.54|13989.54|13990.57|13990.57|13982.45|13982.45|0
1715176200000|2024-05-08 13:50:00|13986|13986|13988.52|13988.52|13988.52|13988.52|13982.92|13982.92|0
1715176500000|2024-05-08 13:55:00|13987.49|13987.49|13991.04|13991.04|13991.04|13991.04|13987.49|13987.49|0
1715176800000|2024-05-08 14:00:00|13994.59|13994.59|14017.71|14017.71|14017.71|14017.71|13994.59|13994.59|0
1715177100000|2024-05-08 14:05:00|14010.61|14010.61|13998.51|13998.51|14010.61|14010.61|13994.97|13994.97|0
1715177400000|2024-05-08 14:10:00|13995.44|13995.44|14003.63|14003.63|14008.63|14008.63|13995.44|13995.44|0
1715177700000|2024-05-08 14:15:00|14007.18|14007.18|14009.65|14009.65|14009.65|14009.65|14003.63|14003.63|0
1715178000000|2024-05-08 14:20:00|14014.65|14014.65|14036.81|14036.81|14036.81|14036.81|14014.65|14014.65|0
1715178300000|2024-05-08 14:25:00|14033.26|14033.26|14035|14035|14035|14035|14029.65|14029.65|0
1715178600000|2024-05-08 14:30:00|14030|14030|14030|14030|14030|14030|14030|14030|0
1715178900000|2024-05-08 14:35:00|14028.98|14028.98|14019.41|14019.41|14028.98|14028.98|14019.41|14019.41|0
1715179200000|2024-05-08 14:40:00|14022.95|14022.95|14023.98|14023.98|14023.98|14023.98|14022.95|14022.95|0
1715179500000|2024-05-08 14:45:00|14020.43|14020.43|14023.98|14023.98|14023.98|14023.98|14020.43|14020.43|0
1715179800000|2024-05-08 14:50:00|14020.43|14020.43|14003.34|14003.34|14020.43|14020.43|14003.34|14003.34|0
1715180100000|2024-05-08 14:55:00|14004.36|14004.36|14006.17|14006.17|14006.17|14006.17|14004.36|14004.36|0
1715180400000|2024-05-08 15:00:00|14005.15|14005.15|14005.15|14005.15|14010.14|14010.14|14005.15|14005.15|0
1715181000000|2024-05-08 15:10:00|14008.69|14008.69|14006.1|14006.1|14009.72|14009.72|14005.15|14005.15|0
1715181300000|2024-05-08 15:15:00|14007.91|14007.91|14010.75|14010.75|14010.75|14010.75|14006.89|14006.89|0
1715181600000|2024-05-08 15:20:00|14007.2|14007.2|14008.65|14008.65|14008.65|14008.65|14000.1|14000.1|0
1715181900000|2024-05-08 15:25:00|14013.65|14013.65|14008.65|14008.65|14017.19|14017.19|14008.65|14008.65|0
1715238900000|2024-05-09 07:15:00|14060.31|14060.31|14046.63|14046.63|14060.31|14060.31|14043.08|14043.08|0
1715239200000|2024-05-09 07:20:00|14043.08|14043.08|14015.34|14015.34|14043.08|14043.08|14015.34|14015.34|0
1715239500000|2024-05-09 07:25:00|14017.15|14017.15|14020.7|14020.7|14020.7|14020.7|14013.6|14013.6|0
1715239800000|2024-05-09 07:30:00|14017.15|14017.15|14013.67|14013.67|14017.22|14017.22|14005.06|14005.06|0
1715240400000|2024-05-09 07:40:00|14010.12|14010.12|14006.51|14006.51|14013.67|14013.67|14006.51|14006.51|0
1715240700000|2024-05-09 07:45:00|14002.96|14002.96|14005.06|14005.06|14010.05|14010.05|13997.96|13997.96|0
1715241000000|2024-05-09 07:50:00|14001.51|14001.51|13999.77|13999.77|14001.51|14001.51|13997.96|13997.96|0
1715241300000|2024-05-09 07:55:00|13996.22|13996.22|13987.67|13987.67|13996.22|13996.22|13987.67|13987.67|0
1715241600000|2024-05-09 08:00:00|13992.67|13992.67|13984.12|13984.12|13992.67|13992.67|13984.12|13984.12|0
1715241900000|2024-05-09 08:05:00|13987.67|13987.67|13986.22|13986.22|13989.77|13989.77|13982.67|13982.67|0
1715242200000|2024-05-09 08:10:00|13989.77|13989.77|13992.85|13992.85|13992.85|13992.85|13989.77|13989.77|0
1715242500000|2024-05-09 08:15:00|13997.85|13997.85|13999.66|13999.66|13999.66|13999.66|13997.85|13997.85|0
1715242800000|2024-05-09 08:20:00|14003.2|14003.2|13999.66|13999.66|14003.2|14003.2|13994.66|13994.66|0
1715243100000|2024-05-09 08:25:00|13996.11|13996.11|13996.11|13996.11|13996.11|13996.11|13996.11|13996.11|0
1715243400000|2024-05-09 08:30:00|13994.3|13994.3|13994.3|13994.3|13994.3|13994.3|13994.3|13994.3|0
1715243700000|2024-05-09 08:35:00|13989.3|13989.3|13989.3|13989.3|13989.3|13989.3|13989.3|13989.3|0
1715244000000|2024-05-09 08:40:00|13994.3|13994.3|13987.85|13987.85|13994.3|13994.3|13984.3|13984.3|0
1715244600000|2024-05-09 08:50:00|13984.3|13984.3|13984.3|13984.3|13984.3|13984.3|13984.3|13984.3|0
1715244900000|2024-05-09 08:55:00|13987.85|13987.85|13987.85|13987.85|13987.85|13987.85|13987.85|13987.85|0
1715245800000|2024-05-09 09:10:00|13984.3|13984.3|13975.2|13975.2|13984.3|13984.3|13972.25|13972.25|0
1715246100000|2024-05-09 09:15:00|13978.75|13978.75|13978.75|13978.75|13978.75|13978.75|13978.75|13978.75|0
1715246400000|2024-05-09 09:20:00|13980.8|13980.8|13980.8|13980.8|13980.8|13980.8|13980.8|13980.8|0
1715246700000|2024-05-09 09:25:00|13977.25|13977.25|13977.25|13977.25|13977.25|13977.25|13977.25|13977.25|0
1715247000000|2024-05-09 09:30:00|13973.7|13973.7|13970.15|13970.15|13973.7|13973.7|13970.15|13970.15|0
1715247300000|2024-05-09 09:35:00|13973.7|13973.7|13973.7|13973.7|13973.7|13973.7|13973.7|13973.7|0
1715247600000|2024-05-09 09:40:00|13970.15|13970.15|13958.06|13958.06|13970.15|13970.15|13958.06|13958.06|0
1715247900000|2024-05-09 09:45:00|13954.51|13954.51|13949.51|13949.51|13954.51|13954.51|13949.51|13949.51|0
1715248200000|2024-05-09 09:50:00|13954.51|13954.51|13949.51|13949.51|13954.51|13954.51|13945.96|13945.96|0
1715248500000|2024-05-09 09:55:00|13942.41|13942.41|13945.96|13945.96|13945.96|13945.96|13942.41|13942.41|0
1715248800000|2024-05-09 10:00:00|13942.41|13942.41|13945.96|13945.96|13945.96|13945.96|13942.41|13942.41|0
1715249100000|2024-05-09 10:05:00|13942.41|13942.41|13945.96|13945.96|13945.96|13945.96|13942.41|13942.41|0
1715249400000|2024-05-09 10:10:00|13942.41|13942.41|13938.87|13938.87|13945.96|13945.96|13938.87|13938.87|0
1715249700000|2024-05-09 10:15:00|13935.32|13935.32|13938.87|13938.87|13938.87|13938.87|13935.32|13935.32|0
1715250000000|2024-05-09 10:20:00|13935.32|13935.32|13940.32|13940.32|13940.32|13940.32|13935.32|13935.32|0
1715250900000|2024-05-09 10:35:00|13936.77|13936.77|13933.22|13933.22|13936.77|13936.77|13933.22|13933.22|0
1715251500000|2024-05-09 10:45:00|13931.41|13931.41|13928.58|13928.58|13933.22|13933.22|13928.58|13928.58|0
1715251800000|2024-05-09 10:50:00|13927.55|13927.55|13932.55|13932.55|13932.55|13932.55|13927.55|13927.55|0
1715252100000|2024-05-09 10:55:00|13933.57|13933.57|13921.48|13921.48|13933.57|13933.57|13921.48|13921.48|0
1715252400000|2024-05-09 11:00:00|13923.29|13923.29|13960.96|13960.96|13960.96|13960.96|13923.29|13923.29|0
1715252700000|2024-05-09 11:05:00|13957.41|13957.41|13957.41|13957.41|13969.51|13969.51|13953.86|13953.86|0
1715253000000|2024-05-09 11:10:00|13952.41|13952.41|13952.48|13952.48|13956.03|13956.03|13952.41|13952.41|0
1715253300000|2024-05-09 11:15:00|13956.03|13956.03|13958.08|13958.08|13958.08|13958.08|13956.03|13956.03|0
1715253600000|2024-05-09 11:20:00|13954.53|13954.53|13954.53|13954.53|13954.53|13954.53|13954.53|13954.53|0
1715253900000|2024-05-09 11:25:00|13950.92|13950.92|13947.37|13947.37|13950.92|13950.92|13947.37|13947.37|0
1715254500000|2024-05-09 11:35:00|13946.34|13946.34|13946.34|13946.34|13946.34|13946.34|13942.79|13942.79|0
1715254800000|2024-05-09 11:40:00|13949.89|13949.89|13969.08|13969.08|13969.08|13969.08|13949.89|13949.89|0
1715255100000|2024-05-09 11:45:00|13965.53|13965.53|13965.53|13965.53|13970.53|13970.53|13965.53|13965.53|0
1715255400000|2024-05-09 11:50:00|13969.08|13969.08|13969.08|13969.08|13976.18|13976.18|13969.08|13969.08|0
1715256000000|2024-05-09 12:00:00|13965.53|13965.53|13969.08|13969.08|13969.08|13969.08|13965.53|13965.53|0
1715256300000|2024-05-09 12:05:00|13965.53|13965.53|13965.53|13965.53|13965.53|13965.53|13965.53|13965.53|0
1715256600000|2024-05-09 12:10:00|13961.98|13961.98|13958.44|13958.44|13961.98|13961.98|13958.44|13958.44|0
1715256900000|2024-05-09 12:15:00|13960.24|13960.24|13970.24|13970.24|13973.79|13973.79|13960.24|13960.24|0
1715257200000|2024-05-09 12:20:00|13973.79|13973.79|13973.79|13973.79|13973.79|13973.79|13973.79|13973.79|0
1715257500000|2024-05-09 12:25:00|13970.24|13970.24|13970.24|13970.24|13970.24|13970.24|13970.24|13970.24|0
1715257800000|2024-05-09 12:30:00|13973.79|13973.79|13979.22|13979.22|13982.76|13982.76|13973.79|13973.79|0
1715258100000|2024-05-09 12:35:00|13974.22|13974.22|13974.22|13974.22|13974.22|13974.22|13974.22|13974.22|0
1715258400000|2024-05-09 12:40:00|13977.77|13977.77|13971.38|13971.38|13979.57|13979.57|13971.38|13971.38|0
1715258700000|2024-05-09 12:45:00|13975|13975|13966.45|13966.45|13975|13975|13966.45|13966.45|0
1715259000000|2024-05-09 12:50:00|13970|13970|13973.55|13973.55|13973.55|13973.55|13970|13970|0
1715259300000|2024-05-09 12:55:00|13977.1|13977.1|13973.91|13973.91|13978.91|13978.91|13973.91|13973.91|0
1715259600000|2024-05-09 13:00:00|13970.36|13970.36|13988.9|13988.9|13988.9|13988.9|13970.36|13970.36|0
1715259900000|2024-05-09 13:05:00|13993.9|13993.9|13999.26|13999.26|13999.26|13999.26|13993.9|13993.9|0
1715260200000|2024-05-09 13:10:00|13995.71|13995.71|14000.71|14000.71|14000.71|14000.71|13992.16|13992.16|0
1715260500000|2024-05-09 13:15:00|14005.71|14005.71|13995.06|13995.06|14005.71|14005.71|13995.06|13995.06|0
1715260800000|2024-05-09 13:20:00|13998.61|13998.61|14003.61|14003.61|14003.61|14003.61|13998.61|13998.61|0
1715261100000|2024-05-09 13:25:00|14007.16|14007.16|14010.7|14010.7|14010.7|14010.7|14007.16|14007.16|0
1715261400000|2024-05-09 13:30:00|14012.51|14012.51|14024.25|14024.25|14024.25|14024.25|14010.7|14010.7|0
1715261700000|2024-05-09 13:35:00|14027.8|14027.8|14025.7|14025.7|14032.8|14032.8|14025.7|14025.7|0
1715262000000|2024-05-09 13:40:00|14029.25|14029.25|14027.44|14027.44|14029.25|14029.25|14025.7|14025.7|0
1715262300000|2024-05-09 13:45:00|14023.89|14023.89|14011.8|14011.8|14027.51|14027.51|14011.8|14011.8|0
1715262600000|2024-05-09 13:50:00|14015.35|14015.35|14034.54|14034.54|14034.54|14034.54|14015.35|14015.35|0
1715262900000|2024-05-09 13:55:00|14039.54|14039.54|14045.68|14045.68|14045.68|14045.68|14039.54|14039.54|0
1715263200000|2024-05-09 14:00:00|14050.67|14050.67|14081.23|14081.23|14098.25|14098.25|14050.67|14050.67|0
1715263500000|2024-05-09 14:05:00|14086.22|14086.22|14076.96|14076.96|14102.23|14102.23|14075.94|14075.94|0
1715263800000|2024-05-09 14:10:00|14073.41|14073.41|14067.39|14067.39|14073.41|14073.41|14067.39|14067.39|0
1715264100000|2024-05-09 14:15:00|14062.39|14062.39|14071.96|14071.96|14071.96|14071.96|14062.39|14062.39|0
1715264400000|2024-05-09 14:20:00|14073.77|14073.77|14077.32|14077.32|14077.32|14077.32|14073.77|14073.77|0
1715264700000|2024-05-09 14:25:00|14079.13|14079.13|14076.61|14076.61|14079.13|14079.13|14075.58|14075.58|0
1715265000000|2024-05-09 14:30:00|14078.42|14078.42|14081.61|14081.61|14081.61|14081.61|14076.61|14076.61|0
1715265300000|2024-05-09 14:35:00|14085.15|14085.15|14085.15|14085.15|14088.7|14088.7|14085.15|14085.15|0
1715265600000|2024-05-09 14:40:00|14088.7|14088.7|14074.26|14074.26|14088.77|14088.77|14072.46|14072.46|0
1715265900000|2024-05-09 14:45:00|14077.81|14077.81|14074.26|14074.26|14077.81|14077.81|14074.26|14074.26|0
1715266200000|2024-05-09 14:50:00|14077.81|14077.81|14079.87|14079.87|14079.87|14079.87|14077.81|14077.81|0
1715266500000|2024-05-09 14:55:00|14084.86|14084.86|14076.68|14076.68|14089.86|14089.86|14076.68|14076.68|0
1715266800000|2024-05-09 15:00:00|14073.13|14073.13|14076.68|14076.68|14076.68|14076.68|14069.58|14069.58|0
1715267100000|2024-05-09 15:05:00|14074.87|14074.87|14073.06|14073.06|14074.87|14074.87|14073.06|14073.06|0
1715267400000|2024-05-09 15:10:00|14068.06|14068.06|14072.03|14072.03|14072.03|14072.03|14067.03|14067.03|0
1715267700000|2024-05-09 15:15:00|14068.48|14068.48|14068.48|14068.48|14068.48|14068.48|14064.94|14064.94|0
1715268000000|2024-05-09 15:20:00|14066.68|14066.68|14057.84|14057.84|14068.48|14068.48|14057.84|14057.84|0
1715268300000|2024-05-09 15:25:00|14054.29|14054.29|14055.32|14055.32|14058.86|14058.86|14054.29|14054.29|0
1715325300000|2024-05-10 07:15:00|14107.67|14107.67|14109.25|14109.25|14112.8|14112.8|14107.67|14107.67|0
1715325600000|2024-05-10 07:20:00|14116.35|14116.35|14107.8|14107.8|14116.35|14116.35|14100.71|14100.71|0
1715325900000|2024-05-10 07:25:00|14112.8|14112.8|14100.71|14100.71|14112.8|14112.8|14100.71|14100.71|0
1715326200000|2024-05-10 07:30:00|14104.25|14104.25|14098.65|14098.65|14104.25|14104.25|14098.65|14098.65|0
1715326500000|2024-05-10 07:35:00|14102.2|14102.2|14111.04|14111.04|14111.04|14111.04|14102.2|14102.2|0
1715327100000|2024-05-10 07:45:00|14114.59|14114.59|14124.58|14124.58|14124.58|14124.58|14114.59|14114.59|0
1715327400000|2024-05-10 07:50:00|14128.13|14128.13|14130.23|14130.23|14135.23|14135.23|14128.13|14128.13|0
1715327700000|2024-05-10 07:55:00|14140.88|14140.88|14158.62|14158.62|14158.62|14158.62|14140.88|14140.88|0
1715328000000|2024-05-10 08:00:00|14162.17|14162.17|14171.36|14171.36|14174.26|14174.26|14162.17|14162.17|0
1715328300000|2024-05-10 08:05:00|14167.81|14167.81|14155.72|14155.72|14167.81|14167.81|14148.62|14148.62|0
1715328600000|2024-05-10 08:10:00|14152.17|14152.17|14167.81|14167.81|14167.81|14167.81|14152.17|14152.17|0
1715328900000|2024-05-10 08:15:00|14164.27|14164.27|14164.31|14164.31|14164.31|14164.31|14153.67|14153.67|0
1715329200000|2024-05-10 08:20:00|14167.86|14167.86|14167.86|14167.86|14167.86|14167.86|14167.86|14167.86|0
1715329500000|2024-05-10 08:25:00|14164.31|14164.31|14143.62|14143.62|14166.36|14166.36|14143.62|14143.62|0
1715329800000|2024-05-10 08:30:00|14147.17|14147.17|14166.36|14166.36|14166.36|14166.36|14147.17|14147.17|0
1715330100000|2024-05-10 08:35:00|14163.29|14163.29|14166.83|14166.83|14166.83|14166.83|14159.74|14159.74|0
1715330400000|2024-05-10 08:40:00|14175.88|14175.88|14175.88|14175.88|14179.43|14179.43|14175.88|14175.88|0
1715330700000|2024-05-10 08:45:00|14182.97|14182.97|14190.07|14190.07|14190.07|14190.07|14182.97|14182.97|0
1715331000000|2024-05-10 08:50:00|14193.15|14193.15|14198.15|14198.15|14198.15|14198.15|14193.15|14193.15|0
1715331300000|2024-05-10 08:55:00|14201.7|14201.7|14208.79|14208.79|14208.79|14208.79|14201.7|14201.7|0
1715331600000|2024-05-10 09:00:00|14213.79|14213.79|14208.79|14208.79|14213.79|14213.79|14205.24|14205.24|0
1715331900000|2024-05-10 09:05:00|14205.24|14205.24|14200.67|14200.67|14212.34|14212.34|14200.67|14200.67|0
1715332200000|2024-05-10 09:10:00|14204.29|14204.29|14204.29|14204.29|14204.29|14204.29|14204.29|14204.29|0
1715332500000|2024-05-10 09:15:00|14197.19|14197.19|14198.22|14198.22|14198.22|14198.22|14197.19|14197.19|0
1715332800000|2024-05-10 09:20:00|14203.21|14203.21|14196.77|14196.77|14206.76|14206.76|14196.77|14196.77|0
1715333100000|2024-05-10 09:25:00|14200.31|14200.31|14200.31|14200.31|14200.31|14200.31|14200.31|14200.31|0
1715333700000|2024-05-10 09:35:00|14193.22|14193.22|14189.67|14189.67|14193.22|14193.22|14189.67|14189.67|0
1715334000000|2024-05-10 09:40:00|14191.48|14191.48|14195.03|14195.03|14198.57|14198.57|14191.48|14191.48|0
1715334300000|2024-05-10 09:45:00|14191.48|14191.48|14207.07|14207.07|14207.07|14207.07|14191.48|14191.48|0
1715334600000|2024-05-10 09:50:00|14208.88|14208.88|14212.43|14212.43|14212.43|14212.43|14208.88|14208.88|0
1715334900000|2024-05-10 09:55:00|14217.43|14217.43|14217.43|14217.43|14217.43|14217.43|14217.43|14217.43|0
1715335200000|2024-05-10 10:00:00|14212.43|14212.43|14212.43|14212.43|14212.43|14212.43|14207.43|14207.43|0
1715336100000|2024-05-10 10:15:00|14215.98|14215.98|14215.98|14215.98|14215.98|14215.98|14215.98|14215.98|0
1715336400000|2024-05-10 10:20:00|14212.43|14212.43|14198.89|14198.89|14215.98|14215.98|14198.89|14198.89|0
1715336700000|2024-05-10 10:25:00|14203.88|14203.88|14183.84|14183.84|14203.88|14203.88|14183.84|14183.84|0
1715337000000|2024-05-10 10:30:00|14188.84|14188.84|14196.08|14196.08|14197.82|14197.82|14188.84|14188.84|0
1715337300000|2024-05-10 10:35:00|14192.53|14192.53|14185.43|14185.43|14192.53|14192.53|14185.43|14185.43|0
1715337600000|2024-05-10 10:40:00|14190.43|14190.43|14190.43|14190.43|14190.43|14190.43|14190.43|14190.43|0
1715337900000|2024-05-10 10:45:00|14186.88|14186.88|14179.72|14179.72|14186.88|14186.88|14179.72|14179.72|0
1715338200000|2024-05-10 10:50:00|14183.26|14183.26|14183.26|14183.26|14183.26|14183.26|14183.26|14183.26|0
1715338500000|2024-05-10 10:55:00|14186.81|14186.81|14183.26|14183.26|14186.81|14186.81|14183.26|14183.26|0
1715338800000|2024-05-10 11:00:00|14186.81|14186.81|14179.72|14179.72|14186.81|14186.81|14176.17|14176.17|0
1715339100000|2024-05-10 11:05:00|14183.26|14183.26|14176.82|14176.82|14186.81|14186.81|14176.82|14176.82|0
1715339700000|2024-05-10 11:15:00|14180.36|14180.36|14176.82|14176.82|14180.36|14180.36|14176.82|14176.82|0
1715340000000|2024-05-10 11:20:00|14181.81|14181.81|14178.27|14178.27|14181.81|14181.81|14178.27|14178.27|0
1715340300000|2024-05-10 11:25:00|14181.81|14181.81|14192.46|14192.46|14192.46|14192.46|14181.81|14181.81|0
1715340600000|2024-05-10 11:30:00|14197.46|14197.46|14203.06|14203.06|14208.06|14208.06|14197.46|14197.46|0
1715340900000|2024-05-10 11:35:00|14213.06|14213.06|14213.06|14213.06|14213.06|14213.06|14208.06|14208.06|0
1715341200000|2024-05-10 11:40:00|14209.51|14209.51|14216.6|14216.6|14216.6|14216.6|14209.51|14209.51|0
1715341500000|2024-05-10 11:45:00|14218.41|14218.41|14244.99|14244.99|14244.99|14244.99|14213.06|14213.06|0
1715341800000|2024-05-10 11:50:00|14248.54|14248.54|14250.35|14250.35|14255.64|14255.64|14244.99|14244.99|0
1715342100000|2024-05-10 11:55:00|14246.8|14246.8|14243.25|14243.25|14246.8|14246.8|14243.25|14243.25|0
1715342400000|2024-05-10 12:00:00|14246.8|14246.8|14253.9|14253.9|14253.9|14253.9|14246.8|14246.8|0
1715342700000|2024-05-10 12:05:00|14257.45|14257.45|14260.99|14260.99|14260.99|14260.99|14250.35|14250.35|0
1715343000000|2024-05-10 12:10:00|14264.54|14264.54|14264.54|14264.54|14268.09|14268.09|14257.45|14257.45|0
1715343600000|2024-05-10 12:20:00|14269.54|14269.54|14269.54|14269.54|14269.54|14269.54|14269.54|14269.54|0
1715343900000|2024-05-10 12:25:00|14265.99|14265.99|14285.79|14285.79|14289.34|14289.34|14265.99|14265.99|0
1715344200000|2024-05-10 12:30:00|14289.34|14289.34|14301.79|14301.79|14301.79|14301.79|14289.34|14289.34|0
1715344500000|2024-05-10 12:35:00|14305.34|14305.34|14296.43|14296.43|14305.34|14305.34|14296.43|14296.43|0
1715344800000|2024-05-10 12:40:00|14292.88|14292.88|14287.6|14287.6|14294.69|14294.69|14287.6|14287.6|0
1715345100000|2024-05-10 12:45:00|14291.14|14291.14|14291.14|14291.14|14291.14|14291.14|14291.14|14291.14|0
1715345400000|2024-05-10 12:50:00|14294.69|14294.69|14271.95|14271.95|14294.69|14294.69|14271.95|14271.95|0
1715345700000|2024-05-10 12:55:00|14269.9|14269.9|14277|14277|14280.55|14280.55|14269.9|14269.9|0
1715346300000|2024-05-10 13:05:00|14287.64|14287.64|14291.19|14291.19|14291.19|14291.19|14287.64|14287.64|0
1715346600000|2024-05-10 13:10:00|14287.64|14287.64|14285.83|14285.83|14287.64|14287.64|14285.83|14285.83|0
1715346900000|2024-05-10 13:15:00|14283.78|14283.78|14280.23|14280.23|14283.78|14283.78|14280.23|14280.23|0
1715347200000|2024-05-10 13:20:00|14276.68|14276.68|14276.68|14276.68|14276.68|14276.68|14276.68|14276.68|0
1715347500000|2024-05-10 13:25:00|14273.14|14273.14|14281.03|14281.03|14281.03|14281.03|14266.04|14266.04|0
1715347800000|2024-05-10 13:30:00|14278.98|14278.98|14275.43|14275.43|14278.98|14278.98|14269.83|14269.83|0
1715348100000|2024-05-10 13:35:00|14277.49|14277.49|14277.49|14277.49|14284.58|14284.58|14277.49|14277.49|0
1715348400000|2024-05-10 13:40:00|14273.94|14273.94|14275.43|14275.43|14277.49|14277.49|14273.94|14273.94|0
1715348700000|2024-05-10 13:45:00|14273.38|14273.38|14285.05|14285.05|14285.05|14285.05|14273.38|14273.38|0
1715349000000|2024-05-10 13:50:00|14281.5|14281.5|14272.96|14272.96|14281.5|14281.5|14272.96|14272.96|0
1715349300000|2024-05-10 13:55:00|14271.93|14271.93|14271.93|14271.93|14271.93|14271.93|14269.88|14269.88|0
1715349600000|2024-05-10 14:00:00|14268.38|14268.38|14261.93|14261.93|14268.38|14268.38|14252.67|14252.67|0
1715349900000|2024-05-10 14:05:00|14266.93|14266.93|14258.39|14258.39|14266.93|14266.93|14258.39|14258.39|0
1715350200000|2024-05-10 14:10:00|14261.93|14261.93|14261.93|14261.93|14261.93|14261.93|14256.33|14256.33|0
1715350500000|2024-05-10 14:15:00|14265.48|14265.48|14263.81|14263.81|14272.58|14272.58|14258.39|14258.39|0
1715350800000|2024-05-10 14:20:00|14261.76|14261.76|14267.36|14267.36|14267.36|14267.36|14258.21|14258.21|0
1715351100000|2024-05-10 14:25:00|14270.91|14270.91|14257.36|14257.36|14270.91|14270.91|14257.36|14257.36|0
1715351400000|2024-05-10 14:30:00|14260.91|14260.91|14268.01|14268.01|14271.56|14271.56|14260.91|14260.91|0
1715351700000|2024-05-10 14:35:00|14271.56|14271.56|14268.28|14268.28|14278.65|14278.65|14268.28|14268.28|0
1715352000000|2024-05-10 14:40:00|14271.83|14271.83|14276.91|14276.91|14276.91|14276.91|14266.83|14266.83|0
1715352600000|2024-05-10 14:50:00|14280.46|14280.46|14273.37|14273.37|14280.46|14280.46|14269.82|14269.82|0
1715353200000|2024-05-10 15:00:00|14276.91|14276.91|14280.46|14280.46|14280.46|14280.46|14264.82|14264.82|0
1715353500000|2024-05-10 15:05:00|14278.41|14278.41|14289.84|14289.84|14298.67|14298.67|14277.38|14277.38|0
1715353800000|2024-05-10 15:10:00|14293.39|14293.39|14294.41|14294.41|14295.44|14295.44|14289.84|14289.84|0
1715354100000|2024-05-10 15:15:00|14290.86|14290.86|14305.48|14305.48|14305.48|14305.48|14290.86|14290.86|0
1715354400000|2024-05-10 15:20:00|14309.03|14309.03|14306.51|14306.51|14319.21|14319.21|14302.96|14302.96|0
1715354700000|2024-05-10 15:25:00|14313.6|14313.6|14298.2|14298.2|14313.6|14313.6|14296.51|14296.51|0
1715584500000|2024-05-13 07:15:00|14255.53|14255.53|14259.08|14259.08|14259.08|14259.08|14255.53|14255.53|0
1715584800000|2024-05-13 07:20:00|14264.51|14264.51|14264.51|14264.51|14264.51|14264.51|14264.51|14264.51|0
1715585100000|2024-05-13 07:25:00|14271.6|14271.6|14278.65|14278.65|14278.65|14278.65|14268.05|14268.05|0
1715586900000|2024-05-13 07:55:00|14271.56|14271.56|14271.56|14271.56|14271.56|14271.56|14271.56|14271.56|0
1715587500000|2024-05-13 08:05:00|14278.65|14278.65|14278.65|14278.65|14278.65|14278.65|14275.11|14275.11|0
1715587800000|2024-05-13 08:10:00|14275.11|14275.11|14268.01|14268.01|14275.11|14275.11|14268.01|14268.01|0
1715588100000|2024-05-13 08:15:00|14263.01|14263.01|14255.91|14255.91|14263.01|14263.01|14245.13|14245.13|0
1715588400000|2024-05-13 08:20:00|14254.1|14254.1|14268.01|14268.01|14268.01|14268.01|14254.1|14254.1|0
1715588700000|2024-05-13 08:25:00|14264.46|14264.46|14257.36|14257.36|14264.46|14264.46|14253.81|14253.81|0
1715589000000|2024-05-13 08:30:00|14253.81|14253.81|14253.81|14253.81|14253.81|14253.81|14253.81|14253.81|0
1715589300000|2024-05-13 08:35:00|14248.82|14248.82|14214.63|14214.63|14248.82|14248.82|14214.63|14214.63|0
1715589600000|2024-05-13 08:40:00|14218.18|14218.18|14219.63|14219.63|14219.63|14219.63|14212.58|14212.58|0
1715589900000|2024-05-13 08:45:00|14221.43|14221.43|14221.43|14221.43|14221.43|14221.43|14221.43|14221.43|0
1715590200000|2024-05-13 08:50:00|14219.38|14219.38|14219.38|14219.38|14219.38|14219.38|14219.38|14219.38|0
1715590500000|2024-05-13 08:55:00|14217.57|14217.57|14220.76|14220.76|14220.76|14220.76|14215.77|14215.77|0
1715590800000|2024-05-13 09:00:00|14217.22|14217.22|14211.19|14211.19|14217.22|14217.22|14211.19|14211.19|0
1715591100000|2024-05-13 09:05:00|14207.64|14207.64|14199.1|14199.1|14207.64|14207.64|14199.1|14199.1|0
1715591700000|2024-05-13 09:15:00|14195.55|14195.55|14192|14192|14195.55|14195.55|14192|14192|0
1715592000000|2024-05-13 09:20:00|14188.45|14188.45|14185.93|14185.93|14189.48|14189.48|14185.93|14185.93|0
1715592300000|2024-05-13 09:25:00|14181.82|14181.82|14178.27|14178.27|14181.82|14181.82|14178.27|14178.27|0
1715592600000|2024-05-13 09:30:00|14179.3|14179.3|14164.31|14164.31|14179.3|14179.3|14164.31|14164.31|0
1715592900000|2024-05-13 09:35:00|14165.33|14165.33|14165.33|14165.33|14170.33|14170.33|14165.33|14165.33|0
1715593200000|2024-05-13 09:40:00|14168.88|14168.88|14165.33|14165.33|14168.88|14168.88|14165.33|14165.33|0
1715593500000|2024-05-13 09:45:00|14158.23|14158.23|14159.26|14159.26|14159.26|14159.26|14158.23|14158.23|0
1715593800000|2024-05-13 09:50:00|14162.81|14162.81|14159.73|14159.73|14162.81|14162.81|14159.73|14159.73|0
1715594100000|2024-05-13 09:55:00|14160.76|14160.76|14157.21|14157.21|14160.76|14160.76|14157.21|14157.21|0
1715594400000|2024-05-13 10:00:00|14160.76|14160.76|14157.21|14157.21|14162.57|14162.57|14157.21|14157.21|0
1715594700000|2024-05-13 10:05:00|14160.76|14160.76|14164.31|14164.31|14164.31|14164.31|14160.76|14160.76|0
1715595000000|2024-05-13 10:10:00|14167.85|14167.85|14162.86|14162.86|14167.85|14167.85|14162.86|14162.86|0
1715595300000|2024-05-13 10:15:00|14167.85|14167.85|14157.86|14157.86|14167.85|14167.85|14157.86|14157.86|0
1715595600000|2024-05-13 10:20:00|14162.86|14162.86|14157.86|14157.86|14162.86|14162.86|14157.86|14157.86|0
1715596200000|2024-05-13 10:30:00|14154.31|14154.31|14164.31|14164.31|14164.31|14164.31|14150.76|14150.76|0
1715596500000|2024-05-13 10:35:00|14159.31|14159.31|14159.31|14159.31|14159.31|14159.31|14159.31|14159.31|0
1715596800000|2024-05-13 10:40:00|14155.76|14155.76|14151.18|14151.18|14155.76|14155.76|14151.18|14151.18|0
1715597100000|2024-05-13 10:45:00|14150.16|14150.16|14150.94|14150.94|14155.51|14155.51|14150.16|14150.16|0
1715597400000|2024-05-13 10:50:00|14147.39|14147.39|14147.39|14147.39|14147.39|14147.39|14147.39|14147.39|0
1715597700000|2024-05-13 10:55:00|14142.39|14142.39|14123.2|14123.2|14142.39|14142.39|14123.2|14123.2|0
1715598000000|2024-05-13 11:00:00|14119.58|14119.58|14100.75|14100.75|14119.58|14119.58|14100.75|14100.75|0
1715598300000|2024-05-13 11:05:00|14098.94|14098.94|14086.48|14086.48|14098.94|14098.94|14086.48|14086.48|0
1715598600000|2024-05-13 11:10:00|14093.58|14093.58|14093.58|14093.58|14097.13|14097.13|14093.58|14093.58|0
1715598900000|2024-05-13 11:15:00|14091.53|14091.53|14089.48|14089.48|14091.53|14091.53|14089.48|14089.48|0
1715599200000|2024-05-13 11:20:00|14090.5|14090.5|14090.5|14090.5|14090.5|14090.5|14089.48|14089.48|0
1715599500000|2024-05-13 11:25:00|14086.95|14086.95|14088.4|14088.4|14088.4|14088.4|14083.41|14083.41|0
1715599800000|2024-05-13 11:30:00|14092.02|14092.02|14092.02|14092.02|14092.02|14092.02|14092.02|14092.02|0
1715600100000|2024-05-13 11:35:00|14088.47|14088.47|14088.47|14088.47|14088.47|14088.47|14088.47|14088.47|0
1715600400000|2024-05-13 11:40:00|14083.47|14083.47|14083.47|14083.47|14083.47|14083.47|14083.47|14083.47|0
1715600700000|2024-05-13 11:45:00|14090.57|14090.57|14094.12|14094.12|14094.12|14094.12|14090.57|14090.57|0
1715601000000|2024-05-13 11:50:00|14097.67|14097.67|14097.67|14097.67|14097.67|14097.67|14097.67|14097.67|0
1715601300000|2024-05-13 11:55:00|14096.64|14096.64|14096.64|14096.64|14096.64|14096.64|14096.64|14096.64|0
1715601600000|2024-05-13 12:00:00|14100.19|14100.19|14087.43|14087.43|14102|14102|14083.88|14083.88|0
1715601900000|2024-05-13 12:05:00|14082.43|14082.43|14079.91|14079.91|14083.46|14083.46|14079.91|14079.91|0
1715602200000|2024-05-13 12:10:00|14072.81|14072.81|14072.52|14072.52|14072.81|14072.81|14055.72|14055.72|0
1715602500000|2024-05-13 12:15:00|14070.71|14070.71|14068.66|14068.66|14070.71|14070.71|14068.66|14068.66|0
1715602800000|2024-05-13 12:20:00|14065.11|14065.11|14061.14|14061.14|14066.14|14066.14|14061.14|14061.14|0
1715603100000|2024-05-13 12:25:00|14057.59|14057.59|14054.46|14054.46|14061.14|14061.14|14053.01|14053.01|0
1715603400000|2024-05-13 12:30:00|14058.01|14058.01|14054.46|14054.46|14058.01|14058.01|14054.46|14054.46|0
1715603700000|2024-05-13 12:35:00|14058.01|14058.01|14049.47|14049.47|14058.01|14058.01|14044.89|14044.89|0
1715604000000|2024-05-13 12:40:00|14044.47|14044.47|14060.54|14060.54|14064.08|14064.08|14040.92|14040.92|0
1715604300000|2024-05-13 12:45:00|14055.54|14055.54|14048.44|14048.44|14055.54|14055.54|14048.44|14048.44|0
1715604600000|2024-05-13 12:50:00|14046.63|14046.63|14051.92|14051.92|14051.92|14051.92|14044.82|14044.82|0
1715604900000|2024-05-13 12:55:00|14050.11|14050.11|14056.56|14056.56|14075.75|14075.75|14050.11|14050.11|0
1715605200000|2024-05-13 13:00:00|14057.59|14057.59|14061.14|14061.14|14061.14|14061.14|14057.59|14057.59|0
1715605500000|2024-05-13 13:05:00|14060.11|14060.11|14067.21|14067.21|14067.21|14067.21|14060.11|14060.11|0
1715605800000|2024-05-13 13:10:00|14070.75|14070.75|14074.3|14074.3|14074.3|14074.3|14067.21|14067.21|0
1715606100000|2024-05-13 13:15:00|14070.75|14070.75|14051.96|14051.96|14070.75|14070.75|14051.96|14051.96|0
1715606400000|2024-05-13 13:20:00|14054.02|14054.02|14052.99|14052.99|14054.02|14054.02|14051.18|14051.18|0
1715606700000|2024-05-13 13:25:00|14049.44|14049.44|14045.89|14045.89|14049.44|14049.44|14045.89|14045.89|0
1715607000000|2024-05-13 13:30:00|14040.89|14040.89|14034.58|14034.58|14040.89|14040.89|14032.77|14032.77|0
1715607300000|2024-05-13 13:35:00|14035.61|14035.61|14044.15|14044.15|14044.15|14044.15|14035.61|14035.61|0
1715607600000|2024-05-13 13:40:00|14039.15|14039.15|14037.7|14037.7|14039.15|14039.15|14034.16|14034.16|0
1715607900000|2024-05-13 13:45:00|14041.25|14041.25|14045.83|14045.83|14045.83|14045.83|14041.25|14041.25|0
1715608200000|2024-05-13 13:50:00|14050.83|14050.83|14075.15|14075.15|14075.15|14075.15|14050.83|14050.83|0
1715608500000|2024-05-13 13:55:00|14089.34|14089.34|14103.25|14103.25|14103.25|14103.25|14089.34|14089.34|0
1715608800000|2024-05-13 14:00:00|14099.7|14099.7|14089.05|14089.05|14099.7|14099.7|14089.05|14089.05|0
1715609100000|2024-05-13 14:05:00|14085.5|14085.5|14094.05|14094.05|14094.05|14094.05|14081.96|14081.96|0
1715609400000|2024-05-13 14:10:00|14092.24|14092.24|14088.69|14088.69|14092.24|14092.24|14088.69|14088.69|0
1715609700000|2024-05-13 14:15:00|14085.15|14085.15|14085.19|14085.19|14087.24|14087.24|14073.05|14073.05|0
1715610000000|2024-05-13 14:20:00|14080.19|14080.19|14072.02|14072.02|14086.22|14086.22|14072.02|14072.02|0
1715610300000|2024-05-13 14:25:00|14068.48|14068.48|14069.97|14069.97|14069.97|14069.97|14066.42|14066.42|0
1715610600000|2024-05-13 14:30:00|14066.42|14066.42|14062.88|14062.88|14066.42|14066.42|14061.43|14061.43|0
1715610900000|2024-05-13 14:35:00|14057.88|14057.88|14080.33|14080.33|14087.42|14087.42|14057.88|14057.88|0
1715611200000|2024-05-13 14:40:00|14076.78|14076.78|14083.47|14083.47|14083.47|14083.47|14071.42|14071.42|0
1715611500000|2024-05-13 14:45:00|14079.92|14079.92|14088.54|14088.54|14090.35|14090.35|14079.92|14079.92|0
1715611800000|2024-05-13 14:50:00|14092.09|14092.09|14090.28|14090.28|14095.64|14095.64|14090.28|14090.28|0
1715612100000|2024-05-13 14:55:00|14088.47|14088.47|14088.47|14088.47|14088.47|14088.47|14088.47|14088.47|0
1715612400000|2024-05-13 15:00:00|14084.92|14084.92|14062.83|14062.83|14084.92|14084.92|14062.83|14062.83|0
1715612700000|2024-05-13 15:05:00|14061.02|14061.02|14064.57|14064.57|14064.57|14064.57|14057.47|14057.47|0
1715613000000|2024-05-13 15:10:00|14062.76|14062.76|14060.24|14060.24|14063.79|14063.79|14055.66|14055.66|0
1715613300000|2024-05-13 15:15:00|14061.27|14061.27|14056.27|14056.27|14064.81|14064.81|14056.27|14056.27|0
1715613600000|2024-05-13 15:20:00|14057.29|14057.29|14050.06|14050.06|14057.29|14057.29|14046.51|14046.51|0
1715613900000|2024-05-13 15:25:00|14051.09|14051.09|14064.28|14064.28|14064.28|14064.28|14051.09|14051.09|0
1715670900000|2024-05-14 07:15:00|14045.91|14045.91|14037.36|14037.36|14045.91|14045.91|14037.36|14037.36|0
1715671500000|2024-05-14 07:25:00|14032.23|14032.23|14032.23|14032.23|14032.23|14032.23|14032.23|14032.23|0
1715671800000|2024-05-14 07:30:00|14010.94|14010.94|14010.94|14010.94|14010.94|14010.94|14005.94|14005.94|0
1715672100000|2024-05-14 07:35:00|14018.04|14018.04|14018.04|14018.04|14018.04|14018.04|14018.04|14018.04|0
1715672400000|2024-05-14 07:40:00|14025.14|14025.14|14031.29|14031.29|14036.29|14036.29|14025.14|14025.14|0
1715672700000|2024-05-14 07:45:00|14026.29|14026.29|14026.29|14026.29|14026.29|14026.29|14026.29|14026.29|0
1715673000000|2024-05-14 07:50:00|14029.84|14029.84|14033.39|14033.39|14033.39|14033.39|14029.84|14029.84|0
1715673300000|2024-05-14 07:55:00|14040.49|14040.49|14035.49|14035.49|14040.49|14040.49|14035.49|14035.49|0
1715673600000|2024-05-14 08:00:00|14034.46|14034.46|14033.44|14033.44|14036.99|14036.99|14033.44|14033.44|0
1715673900000|2024-05-14 08:05:00|14038.44|14038.44|14036.34|14036.34|14039.89|14039.89|14034.89|14034.89|0
1715674200000|2024-05-14 08:10:00|14031.34|14031.34|14029.89|14029.89|14034.89|14034.89|14026.34|14026.34|0
1715674500000|2024-05-14 08:15:00|14034.89|14034.89|14029.89|14029.89|14034.89|14034.89|14029.89|14029.89|0
1715674800000|2024-05-14 08:20:00|14026.34|14026.34|14034.89|14034.89|14034.89|14034.89|14022.79|14022.79|0
1715675100000|2024-05-14 08:25:00|14018.61|14018.61|14015.53|14015.53|14028.61|14028.61|14015.53|14015.53|0
1715675400000|2024-05-14 08:30:00|14014.51|14014.51|14016.56|14016.56|14021.56|14021.56|14014.51|14014.51|0
1715675700000|2024-05-14 08:35:00|14013.01|14013.01|14009.46|14009.46|14013.01|14013.01|14004.47|14004.47|0
1715676000000|2024-05-14 08:40:00|14013.01|14013.01|14021.56|14021.56|14026.56|14026.56|14013.01|14013.01|0
1715676900000|2024-05-14 08:55:00|14020.53|14020.53|14009.46|14009.46|14020.53|14020.53|14005.92|14005.92|0
1715677200000|2024-05-14 09:00:00|14008.44|14008.44|14008.44|14008.44|14008.44|14008.44|14008.44|14008.44|0
1715677500000|2024-05-14 09:05:00|14011.99|14011.99|14006.99|14006.99|14011.99|14011.99|14006.99|14006.99|0
1715677800000|2024-05-14 09:10:00|14001.99|14001.99|14003.02|14003.02|14006.99|14006.99|14001.99|14001.99|0
1715678100000|2024-05-14 09:15:00|13995.92|13995.92|13995.92|13995.92|13995.92|13995.92|13995.92|13995.92|0
1715678400000|2024-05-14 09:20:00|13999.47|13999.47|13999.47|13999.47|13999.47|13999.47|13999.47|13999.47|0
1715679300000|2024-05-14 09:35:00|14004.47|14004.47|14014.46|14014.46|14014.46|14014.46|14004.47|14004.47|0
1715679600000|2024-05-14 09:40:00|14013.44|14013.44|14014.46|14014.46|14014.46|14014.46|14013.44|14013.44|0
1715679900000|2024-05-14 09:45:00|14015.49|14015.49|14005.92|14005.92|14015.49|14015.49|14005.92|14005.92|0
1715680500000|2024-05-14 09:55:00|14004.89|14004.89|14004.89|14004.89|14004.89|14004.89|14004.89|14004.89|0
1715680800000|2024-05-14 10:00:00|14009.89|14009.89|14009.89|14009.89|14009.89|14009.89|14009.89|14009.89|0
1715681100000|2024-05-14 10:05:00|14004.89|14004.89|14001.34|14001.34|14004.89|14004.89|14000.31|14000.31|0
1715681400000|2024-05-14 10:10:00|13997.79|13997.79|14003.35|14003.35|14003.35|14003.35|13990.7|13990.7|0
1715681700000|2024-05-14 10:15:00|14006.9|14006.9|14006.9|14006.9|14006.9|14006.9|14006.9|14006.9|0
1715682600000|2024-05-14 10:30:00|14010.52|14010.52|14010.52|14010.52|14010.52|14010.52|14010.52|14010.52|0
1715682900000|2024-05-14 10:35:00|14014.14|14014.14|14019.56|14019.56|14019.56|14019.56|14014.14|14014.14|0
1715683200000|2024-05-14 10:40:00|14018.53|14018.53|14018.53|14018.53|14018.53|14018.53|14018.53|14018.53|0
1715683500000|2024-05-14 10:45:00|14019.56|14019.56|14020.94|14020.94|14026.37|14026.37|14019.56|14019.56|0
1715683800000|2024-05-14 10:50:00|14019.92|14019.92|14019.92|14019.92|14019.92|14019.92|14018.89|14018.89|0
1715684100000|2024-05-14 10:55:00|14027.01|14027.01|14027.01|14027.01|14027.01|14027.01|14027.01|14027.01|0
1715684700000|2024-05-14 11:05:00|14023.46|14023.46|14027.01|14027.01|14027.01|14027.01|14023.46|14023.46|0
1715685000000|2024-05-14 11:10:00|14023.46|14023.46|14027.01|14027.01|14030.56|14030.56|14023.46|14023.46|0
1715685300000|2024-05-14 11:15:00|14023.46|14023.46|14027.08|14027.08|14027.08|14027.08|14023.46|14023.46|0
1715685600000|2024-05-14 11:20:00|14028.89|14028.89|14037.44|14037.44|14037.44|14037.44|14028.89|14028.89|0
1715686200000|2024-05-14 11:30:00|14032.44|14032.44|14021.84|14021.84|14035.99|14035.99|14021.84|14021.84|0
1715687100000|2024-05-14 11:45:00|14022.86|14022.86|14022.86|14022.86|14022.86|14022.86|14022.86|14022.86|0
1715687400000|2024-05-14 11:50:00|14027.86|14027.86|14026.12|14026.12|14036.84|14036.84|14026.12|14026.12|0
1715687700000|2024-05-14 11:55:00|14021.12|14021.12|14027.15|14027.15|14027.15|14027.15|14021.12|14021.12|0
1715688000000|2024-05-14 12:00:00|14026.12|14026.12|14035.34|14035.34|14035.34|14035.34|14026.12|14026.12|0
1715688300000|2024-05-14 12:05:00|14042.44|14042.44|14043.46|14043.46|14046.41|14046.41|14041.41|14041.41|0
1715688600000|2024-05-14 12:10:00|14047.01|14047.01|14043.46|14043.46|14047.01|14047.01|14043.46|14043.46|0
1715688900000|2024-05-14 12:15:00|14045.27|14045.27|14097.87|14097.87|14097.87|14097.87|14043.46|14043.46|0
1715689200000|2024-05-14 12:20:00|14096.84|14096.84|14107.49|14107.49|14107.49|14107.49|14096.84|14096.84|0
1715689500000|2024-05-14 12:25:00|14111.04|14111.04|14112.06|14112.06|14112.06|14112.06|14111.04|14111.04|0
1715689800000|2024-05-14 12:30:00|14103.52|14103.52|14129.05|14129.05|14165.83|14165.83|14002.89|14002.89|0
1715690100000|2024-05-14 12:35:00|14134.05|14134.05|14133.4|14133.4|14139.05|14139.05|14118.4|14118.4|0
1715690400000|2024-05-14 12:40:00|14144.04|14144.04|14154.4|14154.4|14154.4|14154.4|14132.31|14132.31|0
1715690700000|2024-05-14 12:45:00|14157.95|14157.95|14159.02|14159.02|14164.02|14164.02|14151.92|14151.92|0
1715691000000|2024-05-14 12:50:00|14155.47|14155.47|14164.02|14164.02|14164.02|14164.02|14155.47|14155.47|0
1715691300000|2024-05-14 12:55:00|14159.02|14159.02|14156.25|14156.25|14160.83|14160.83|14145.61|14145.61|0
1715691600000|2024-05-14 13:00:00|14151.26|14151.26|14125.26|14125.26|14151.26|14151.26|14125.26|14125.26|0
1715691900000|2024-05-14 13:05:00|14135.25|14135.25|14153.06|14153.06|14159.87|14159.87|14130.26|14130.26|0
1715692200000|2024-05-14 13:10:00|14158.06|14158.06|14165.16|14165.16|14165.16|14165.16|14158.06|14158.06|0
1715692500000|2024-05-14 13:15:00|14161.61|14161.61|14161.61|14161.61|14161.61|14161.61|14161.61|14161.61|0
1715692800000|2024-05-14 13:20:00|14165.16|14165.16|14156.01|14156.01|14165.16|14165.16|14156.01|14156.01|0
1715693100000|2024-05-14 13:25:00|14152.46|14152.46|14149.99|14149.99|14152.46|14152.46|14147.46|14147.46|0
1715693400000|2024-05-14 13:30:00|14148.96|14148.96|14160.23|14160.23|14161.26|14161.26|14148.96|14148.96|0
1715693700000|2024-05-14 13:35:00|14156.68|14156.68|14154.87|14154.87|14161.68|14161.68|14153.85|14153.85|0
1715694000000|2024-05-14 13:40:00|14158.42|14158.42|14160.23|14160.23|14160.23|14160.23|14158.42|14158.42|0
1715694300000|2024-05-14 13:45:00|14158.42|14158.42|14154.87|14154.87|14164.45|14164.45|14154.87|14154.87|0
1715694600000|2024-05-14 13:50:00|14151.32|14151.32|14136.57|14136.57|14152.35|14152.35|14131.57|14131.57|0
1715694900000|2024-05-14 13:55:00|14134.76|14134.76|14124.16|14124.16|14134.76|14134.76|14124.16|14124.16|0
1715695200000|2024-05-14 14:00:00|14120.61|14120.61|14118.52|14118.52|14120.61|14120.61|14108.52|14108.52|0
1715695500000|2024-05-14 14:05:00|14122.06|14122.06|14102.92|14102.92|14122.06|14122.06|14102.92|14102.92|0
1715695800000|2024-05-14 14:10:00|14110.01|14110.01|14106.82|14106.82|14110.01|14110.01|14105.02|14105.02|0
1715696100000|2024-05-14 14:15:00|14101.83|14101.83|14096.04|14096.04|14106.82|14106.82|14091.04|14091.04|0
1715696400000|2024-05-14 14:20:00|14097.07|14097.07|14116.26|14116.26|14116.26|14116.26|14097.07|14097.07|0
1715696700000|2024-05-14 14:25:00|14118.07|14118.07|14121.62|14121.62|14125.17|14125.17|14118.07|14118.07|0
1715697000000|2024-05-14 14:30:00|14118.07|14118.07|14125.17|14125.17|14125.17|14125.17|14118.07|14118.07|0
1715697300000|2024-05-14 14:35:00|14120.17|14120.17|14113.12|14113.12|14123.72|14123.72|14113.12|14113.12|0
1715697600000|2024-05-14 14:40:00|14111.31|14111.31|14123.4|14123.4|14126.95|14126.95|14106.31|14106.31|0
1715697900000|2024-05-14 14:45:00|14118.41|14118.41|14117.8|14117.8|14118.83|14118.83|14111.31|14111.31|0
1715698200000|2024-05-14 14:50:00|14121.35|14121.35|14129.9|14129.9|14129.9|14129.9|14121.35|14121.35|0
1715698500000|2024-05-14 14:55:00|14130.93|14130.93|14130.26|14130.26|14141.28|14141.28|14130.26|14130.26|0
1715698800000|2024-05-14 15:00:00|14135.26|14135.26|14140.54|14140.54|14145.54|14145.54|14135.26|14135.26|0
1715699100000|2024-05-14 15:05:00|14141.57|14141.57|14150.72|14150.72|14150.72|14150.72|14141.57|14141.57|0
1715699400000|2024-05-14 15:10:00|14147.17|14147.17|14156.99|14156.99|14163.37|14163.37|14147.17|14147.17|0
1715699700000|2024-05-14 15:15:00|14158.01|14158.01|14151.28|14151.28|14159.82|14159.82|14146.7|14146.7|0
1715700000000|2024-05-14 15:20:00|14153.08|14153.08|14144.18|14144.18|14153.08|14153.08|14144.18|14144.18|0
1715700300000|2024-05-14 15:25:00|14143.15|14143.15|14145.99|14145.99|14148.15|14148.15|14143.15|14143.15|0
1715757300000|2024-05-15 07:15:00|14304.53|14304.53|14334.66|14334.66|14336.11|14336.11|14302.72|14302.72|0
1715757600000|2024-05-15 07:20:00|14338.2|14338.2|14349.5|14349.5|14359.5|14359.5|14334.66|14334.66|0
1715757900000|2024-05-15 07:25:00|14345.95|14345.95|14330.08|14330.08|14349.5|14349.5|14314.01|14314.01|0
1715758200000|2024-05-15 07:30:00|14333.63|14333.63|14354.5|14354.5|14359.92|14359.92|14333.63|14333.63|0
1715758500000|2024-05-15 07:35:00|14359.5|14359.5|14354.5|14354.5|14359.5|14359.5|14354.5|14354.5|0
1715758800000|2024-05-15 07:40:00|14350.95|14350.95|14354.5|14354.5|14368.69|14368.69|14350.95|14350.95|0
1715759100000|2024-05-15 07:45:00|14365.14|14365.14|14374.29|14374.29|14374.29|14374.29|14365.14|14365.14|0
1715759400000|2024-05-15 07:50:00|14370.74|14370.74|14335.73|14335.73|14370.74|14370.74|14334.7|14334.7|0
1715759700000|2024-05-15 07:55:00|14332.18|14332.18|14337.83|14337.83|14342.83|14342.83|14332.18|14332.18|0
1715760000000|2024-05-15 08:00:00|14338.85|14338.85|14332.83|14332.83|14338.85|14338.85|14330.73|14330.73|0
1715760300000|2024-05-15 08:05:00|14337.83|14337.83|14322.18|14322.18|14342.83|14342.83|14317.18|14317.18|0
1715760600000|2024-05-15 08:10:00|14325.73|14325.73|14309.02|14309.02|14325.73|14325.73|14298.37|14298.37|0
1715760900000|2024-05-15 08:15:00|14307.99|14307.99|14321.16|14321.16|14321.16|14321.16|14306.96|14306.96|0
1715761200000|2024-05-15 08:20:00|14324.71|14324.71|14342.29|14342.29|14342.29|14342.29|14324.71|14324.71|0
1715761500000|2024-05-15 08:25:00|14338.75|14338.75|14371.48|14371.48|14371.48|14371.48|14338.75|14338.75|0
1715761800000|2024-05-15 08:30:00|14382.13|14382.13|14364.39|14364.39|14382.13|14382.13|14362.33|14362.33|0
1715762100000|2024-05-15 08:35:00|14367.93|14367.93|14358.36|14358.36|14377.55|14377.55|14358.36|14358.36|0
1715762400000|2024-05-15 08:40:00|14361.91|14361.91|14369.08|14369.08|14369.08|14369.08|14361.84|14361.84|0
1715762700000|2024-05-15 08:45:00|14372.62|14372.62|14365.82|14365.82|14372.62|14372.62|14365.82|14365.82|0
1715763000000|2024-05-15 08:50:00|14362.27|14362.27|14380.01|14380.01|14388.56|14388.56|14362.27|14362.27|0
1715763300000|2024-05-15 08:55:00|14390.66|14390.66|14406.3|14406.3|14406.3|14406.3|14390.66|14390.66|0
1715763600000|2024-05-15 09:00:00|14409.85|14409.85|14441.32|14441.32|14442.34|14442.34|14409.85|14409.85|0
1715763900000|2024-05-15 09:05:00|14430.67|14430.67|14419|14419|14441.32|14441.32|14415.38|14415.38|0
1715764200000|2024-05-15 09:10:00|14415.45|14415.45|14415.45|14415.45|14419|14419|14411.9|14411.9|0
1715764500000|2024-05-15 09:15:00|14419|14419|14429.64|14429.64|14429.64|14429.64|14419|14419|0
1715764800000|2024-05-15 09:20:00|14433.19|14433.19|14423.2|14423.2|14436.74|14436.74|14423.2|14423.2|0
1715765100000|2024-05-15 09:25:00|14426.74|14426.74|14440.94|14440.94|14440.94|14440.94|14416.1|14416.1|0
1715765400000|2024-05-15 09:30:00|14442.99|14442.99|14488.47|14488.47|14499.12|14499.12|14442.99|14442.99|0
1715765700000|2024-05-15 09:35:00|14484.92|14484.92|14467.83|14467.83|14484.92|14484.92|14462.18|14462.18|0
1715766000000|2024-05-15 09:40:00|14462.83|14462.83|14433.42|14433.42|14462.83|14462.83|14429.87|14429.87|0
1715766300000|2024-05-15 09:45:00|14436.97|14436.97|14452.61|14452.61|14452.61|14452.61|14436.97|14436.97|0
1715766600000|2024-05-15 09:50:00|14456.16|14456.16|14482.45|14482.45|14489.54|14489.54|14456.16|14456.16|0
1715766900000|2024-05-15 09:55:00|14493.09|14493.09|14477.45|14477.45|14493.09|14493.09|14477.45|14477.45|0
1715767200000|2024-05-15 10:00:00|14466.8|14466.8|14473.9|14473.9|14477.45|14477.45|14459.71|14459.71|0
1715767500000|2024-05-15 10:05:00|14477.45|14477.45|14489.12|14489.12|14489.12|14489.12|14477.45|14477.45|0
1715767800000|2024-05-15 10:10:00|14492.67|14492.67|14478.47|14478.47|14492.67|14492.67|14469.93|14469.93|0
1715768100000|2024-05-15 10:15:00|14473.48|14473.48|14461.38|14461.38|14478.47|14478.47|14457.83|14457.83|0
1715768400000|2024-05-15 10:20:00|14464.93|14464.93|14461.38|14461.38|14468.48|14468.48|14454.28|14454.28|0
1715768700000|2024-05-15 10:25:00|14454.28|14454.28|14468.19|14468.19|14468.19|14468.19|14454.28|14454.28|0
1715769000000|2024-05-15 10:30:00|14471.74|14471.74|14472.16|14472.16|14476.73|14476.73|14471.74|14471.74|0
1715769300000|2024-05-15 10:35:00|14475.71|14475.71|14443.77|14443.77|14475.71|14475.71|14440.22|14440.22|0
1715769600000|2024-05-15 10:40:00|14436.68|14436.68|14424.58|14424.58|14440.22|14440.22|14424.58|14424.58|0
1715769900000|2024-05-15 10:45:00|14421.03|14421.03|14420.96|14420.96|14421.03|14421.03|14412.06|14412.06|0
1715770200000|2024-05-15 10:50:00|14417.41|14417.41|14417.41|14417.41|14417.41|14417.41|14417.41|14417.41|0
1715770500000|2024-05-15 10:55:00|14415.61|14415.61|14412.06|14412.06|14422.7|14422.7|14412.06|14412.06|0
1715770800000|2024-05-15 11:00:00|14422.7|14422.7|14426.25|14426.25|14429.8|14429.8|14422.7|14422.7|0
1715771100000|2024-05-15 11:05:00|14433.35|14433.35|14426.25|14426.25|14433.35|14433.35|14422.7|14422.7|0
1715771400000|2024-05-15 11:10:00|14422.7|14422.7|14434.37|14434.37|14434.37|14434.37|14422.7|14422.7|0
1715771700000|2024-05-15 11:15:00|14437.92|14437.92|14434.37|14434.37|14437.92|14437.92|14434.37|14434.37|0
1715772000000|2024-05-15 11:20:00|14433.35|14433.35|14436.9|14436.9|14436.9|14436.9|14433.35|14433.35|0
1715772300000|2024-05-15 11:25:00|14440.45|14440.45|14440.45|14440.45|14440.45|14440.45|14440.45|14440.45|0
1715772600000|2024-05-15 11:30:00|14447.54|14447.54|14456.09|14456.09|14456.09|14456.09|14447.54|14447.54|0
1715772900000|2024-05-15 11:35:00|14461.09|14461.09|14453.99|14453.99|14473.18|14473.18|14453.99|14453.99|0
1715773200000|2024-05-15 11:40:00|14455.02|14455.02|14448.99|14448.99|14455.02|14455.02|14448.99|14448.99|0
1715773500000|2024-05-15 11:45:00|14463.19|14463.19|14463.97|14463.97|14467.52|14467.52|14456.87|14456.87|0
1715773800000|2024-05-15 11:50:00|14467.52|14467.52|14462.52|14462.52|14467.52|14467.52|14462.52|14462.52|0
1715774100000|2024-05-15 11:55:00|14464.33|14464.33|14457.23|14457.23|14464.33|14464.33|14457.23|14457.23|0
1715774400000|2024-05-15 12:00:00|14453.68|14453.68|14431.59|14431.59|14453.68|14453.68|14431.59|14431.59|0
1715774700000|2024-05-15 12:05:00|14426.59|14426.59|14450.78|14450.78|14457.88|14457.88|14426.59|14426.59|0
1715775000000|2024-05-15 12:10:00|14461.43|14461.43|14467.88|14467.88|14467.88|14467.88|14457.88|14457.88|0
1715775300000|2024-05-15 12:15:00|14474.97|14474.97|14469.97|14469.97|14474.97|14474.97|14469.97|14469.97|0
1715775600000|2024-05-15 12:20:00|14473.52|14473.52|14477.07|14477.07|14477.07|14477.07|14473.52|14473.52|0
1715775900000|2024-05-15 12:25:00|14478.1|14478.1|14481.65|14481.65|14485.19|14485.19|14478.1|14478.1|0
1715776200000|2024-05-15 12:30:00|14485.19|14485.19|14574.2|14574.2|14676.27|14676.27|14485.19|14485.19|0
1715776500000|2024-05-15 12:35:00|14563.55|14563.55|14542.26|14542.26|14567.1|14567.1|14540.81|14540.81|0
1715776800000|2024-05-15 12:40:00|14537.26|14537.26|14563.26|14563.26|14570.36|14570.36|14532.26|14532.26|0
1715777100000|2024-05-15 12:45:00|14566.81|14566.81|14583.9|14583.9|14594.55|14594.55|14559.71|14559.71|0
1715777400000|2024-05-15 12:50:00|14587.45|14587.45|14549.07|14549.07|14591|14591|14549.07|14549.07|0
1715777700000|2024-05-15 12:55:00|14545.52|14545.52|14528.42|14528.42|14549.07|14549.07|14528.42|14528.42|0
1715778000000|2024-05-15 13:00:00|14523.43|14523.43|14517.78|14517.78|14523.43|14523.43|14512.78|14512.78|0
1715778300000|2024-05-15 13:05:00|14521.33|14521.33|14503.94|14503.94|14524.88|14524.88|14498.59|14498.59|0
1715778600000|2024-05-15 13:10:00|14507.49|14507.49|14490.04|14490.04|14514.59|14514.59|14490.04|14490.04|0
1715778900000|2024-05-15 13:15:00|14486.49|14486.49|14472.3|14472.3|14487.52|14487.52|14472.3|14472.3|0
1715779200000|2024-05-15 13:20:00|14465.2|14465.2|14468.75|14468.75|14468.75|14468.75|14456.65|14456.65|0
1715779500000|2024-05-15 13:25:00|14475.84|14475.84|14475.84|14475.84|14482.94|14482.94|14475.84|14475.84|0
1715779800000|2024-05-15 13:30:00|14479.39|14479.39|14492.94|14492.94|14496.49|14496.49|14479.39|14479.39|0
1715780100000|2024-05-15 13:35:00|14489.39|14489.39|14500.1|14500.1|14500.1|14500.1|14489.39|14489.39|0
1715780400000|2024-05-15 13:40:00|14501.13|14501.13|14505.23|14505.23|14519.9|14519.9|14501.13|14501.13|0
1715780700000|2024-05-15 13:45:00|14501.69|14501.69|14491.09|14491.09|14501.69|14501.69|14491.09|14491.09|0
1715781000000|2024-05-15 13:50:00|14480.44|14480.44|14483.99|14483.99|14487.54|14487.54|14480.44|14480.44|0
1715781300000|2024-05-15 13:55:00|14469.8|14469.8|14455.6|14455.6|14469.8|14469.8|14455.6|14455.6|0
1715781600000|2024-05-15 14:00:00|14452.05|14452.05|14454.15|14454.15|14457.7|14457.7|14439.96|14439.96|0
1715781900000|2024-05-15 14:05:00|14450.6|14450.6|14452.7|14452.7|14456.25|14456.25|14442.06|14442.06|0
1715782200000|2024-05-15 14:10:00|14451.68|14451.68|14453.42|14453.42|14453.42|14453.42|14449.87|14449.87|0
1715782500000|2024-05-15 14:15:00|14435.67|14435.67|14422.13|14422.13|14435.67|14435.67|14422.13|14422.13|0
1715782800000|2024-05-15 14:20:00|14432.13|14432.13|14428.58|14428.58|14432.13|14432.13|14428.58|14428.58|0
1715783100000|2024-05-15 14:25:00|14432.13|14432.13|14452.81|14452.81|14454.87|14454.87|14432.13|14432.13|0
1715783400000|2024-05-15 14:30:00|14456.36|14456.36|14395.61|14395.61|14456.36|14456.36|14383.94|14383.94|0
1715783700000|2024-05-15 14:35:00|14406.26|14406.26|14399.16|14399.16|14413.36|14413.36|14399.16|14399.16|0
1715784000000|2024-05-15 14:40:00|14400.97|14400.97|14392.07|14392.07|14400.97|14400.97|14386.78|14386.78|0
1715784300000|2024-05-15 14:45:00|14399.16|14399.16|14413.36|14413.36|14418.36|14418.36|14399.16|14399.16|0
1715784600000|2024-05-15 14:50:00|14416.91|14416.91|14418.71|14418.71|14420.52|14420.52|14409.81|14409.81|0
1715784900000|2024-05-15 14:55:00|14425.81|14425.81|14430.81|14430.81|14430.81|14430.81|14422.26|14422.26|0
1715785200000|2024-05-15 15:00:00|14434.36|14434.36|14430.81|14430.81|14437.91|14437.91|14427.26|14427.26|0
1715785500000|2024-05-15 15:05:00|14427.26|14427.26|14437.26|14437.26|14437.26|14437.26|14427.26|14427.26|0
1715785800000|2024-05-15 15:10:00|14440.81|14440.81|14456.45|14456.45|14456.45|14456.45|14440.81|14440.81|0
1715786100000|2024-05-15 15:15:00|14460|14460|14483.54|14483.54|14487.09|14487.09|14460|14460|0
1715786400000|2024-05-15 15:20:00|14485.35|14485.35|14464.06|14464.06|14485.35|14485.35|14455.51|14455.51|0
1715786700000|2024-05-15 15:25:00|14469.06|14469.06|14489.99|14489.99|14493.61|14493.61|14469.06|14469.06|0
1715843700000|2024-05-16 07:15:00|14489.35|14489.35|14485.62|14485.62|14489.35|14489.35|14478.92|14478.92|0
1715844000000|2024-05-16 07:20:00|14475.62|14475.62|14480.27|14480.27|14480.27|14480.27|14475.62|14475.62|0
1715844300000|2024-05-16 07:25:00|14473.17|14473.17|14478.82|14478.82|14490.91|14490.91|14468.1|14468.1|0
1715844600000|2024-05-16 07:30:00|14483.81|14483.81|14484.7|14484.7|14490.77|14490.77|14476.58|14476.58|0
1715844900000|2024-05-16 07:35:00|14474.06|14474.06|14477.61|14477.61|14478.63|14478.63|14474.06|14474.06|0
1715845200000|2024-05-16 07:40:00|14478.63|14478.63|14475.08|14475.08|14478.63|14478.63|14475.08|14475.08|0
1715845500000|2024-05-16 07:45:00|14478.63|14478.63|14478.63|14478.63|14478.63|14478.63|14478.63|14478.63|0
1715845800000|2024-05-16 07:50:00|14482.18|14482.18|14489.28|14489.28|14489.28|14489.28|14482.18|14482.18|0
1715846100000|2024-05-16 07:55:00|14492.9|14492.9|14500.37|14500.37|14500.37|14500.37|14483.28|14483.28|0
1715846400000|2024-05-16 08:00:00|14503.92|14503.92|14503.92|14503.92|14503.92|14503.92|14500.37|14500.37|0
1715846700000|2024-05-16 08:05:00|14504.94|14504.94|14501.4|14501.4|14504.94|14504.94|14501.4|14501.4|0
1715847000000|2024-05-16 08:10:00|14489.3|14489.3|14489.3|14489.3|14489.3|14489.3|14489.3|14489.3|0
1715847300000|2024-05-16 08:15:00|14494.3|14494.3|14455.91|14455.91|14494.3|14494.3|14448.82|14448.82|0
1715847600000|2024-05-16 08:20:00|14459.46|14459.46|14463.01|14463.01|14466.56|14466.56|14459.46|14459.46|0
1715847900000|2024-05-16 08:25:00|14464.04|14464.04|14471.56|14471.56|14472.58|14472.58|14462.59|14462.59|0
1715848200000|2024-05-16 08:30:00|14460.91|14460.91|14472.36|14472.36|14475.91|14475.91|14460.91|14460.91|0
1715848500000|2024-05-16 08:35:00|14475.91|14475.91|14475.98|14475.98|14475.98|14475.98|14472.36|14472.36|0
1715848800000|2024-05-16 08:40:00|14474.95|14474.95|14464.35|14464.35|14474.95|14474.95|14464.35|14464.35|0
1715849100000|2024-05-16 08:45:00|14460.8|14460.8|14460.8|14460.8|14460.8|14460.8|14460.8|14460.8|0
1715849400000|2024-05-16 08:50:00|14462.85|14462.85|14457.86|14457.86|14462.85|14462.85|14457.86|14457.86|0
1715849700000|2024-05-16 08:55:00|14461.4|14461.4|14469.95|14469.95|14469.95|14469.95|14461.4|14461.4|0
1715850000000|2024-05-16 09:00:00|14477.05|14477.05|14482.05|14482.05|14482.05|14482.05|14477.05|14477.05|0
1715850300000|2024-05-16 09:05:00|14487.05|14487.05|14487.05|14487.05|14487.05|14487.05|14487.05|14487.05|0
1715850600000|2024-05-16 09:10:00|14482.05|14482.05|14478.5|14478.5|14482.05|14482.05|14478.5|14478.5|0
1715850900000|2024-05-16 09:15:00|14485.6|14485.6|14485.6|14485.6|14485.6|14485.6|14485.6|14485.6|0
1715851200000|2024-05-16 09:20:00|14489.14|14489.14|14507.69|14507.69|14507.69|14507.69|14489.14|14489.14|0
1715851500000|2024-05-16 09:25:00|14504.14|14504.14|14499.88|14499.88|14505.17|14505.17|14498.07|14498.07|0
1715851800000|2024-05-16 09:30:00|14498.85|14498.85|14502.4|14502.4|14502.4|14502.4|14495.3|14495.3|0
1715852100000|2024-05-16 09:35:00|14495.3|14495.3|14493.49|14493.49|14498.85|14498.85|14493.49|14493.49|0
1715852400000|2024-05-16 09:40:00|14488.5|14488.5|14488.5|14488.5|14488.5|14488.5|14488.5|14488.5|0
1715852700000|2024-05-16 09:45:00|14493.49|14493.49|14488.5|14488.5|14500.59|14500.59|14488.5|14488.5|0
1715853000000|2024-05-16 09:50:00|14489.52|14489.52|14488.5|14488.5|14489.52|14489.52|14488.5|14488.5|0
1715853300000|2024-05-16 09:55:00|14493.49|14493.49|14497.04|14497.04|14497.04|14497.04|14493.49|14493.49|0
1715853600000|2024-05-16 10:00:00|14492.04|14492.04|14492.04|14492.04|14492.04|14492.04|14492.04|14492.04|0
1715853900000|2024-05-16 10:05:00|14493.07|14493.07|14494.88|14494.88|14494.88|14494.88|14493.07|14493.07|0
1715854200000|2024-05-16 10:10:00|14493.07|14493.07|14496.02|14496.02|14498.07|14498.07|14493.07|14493.07|0
1715854500000|2024-05-16 10:15:00|14492.47|14492.47|14496.02|14496.02|14496.02|14496.02|14492.47|14492.47|0
1715854800000|2024-05-16 10:20:00|14492.47|14492.47|14497.82|14497.82|14497.82|14497.82|14492.47|14492.47|0
1715855100000|2024-05-16 10:25:00|14496.8|14496.8|14494.99|14494.99|14496.8|14496.8|14494.99|14494.99|0
1715855400000|2024-05-16 10:30:00|14498.54|14498.54|14494.92|14494.92|14498.54|14498.54|14494.92|14494.92|0
1715855700000|2024-05-16 10:35:00|14487.69|14487.69|14484.07|14484.07|14487.69|14487.69|14484.07|14484.07|0
1715856000000|2024-05-16 10:40:00|14489.07|14489.07|14492.26|14492.26|14494.07|14494.07|14489.07|14489.07|0
1715856300000|2024-05-16 10:45:00|14491.23|14491.23|14491.23|14491.23|14491.23|14491.23|14491.23|14491.23|0
1715856900000|2024-05-16 10:55:00|14490.21|14490.21|14495.21|14495.21|14495.21|14495.21|14490.21|14490.21|0
1715857500000|2024-05-16 11:05:00|14490.21|14490.21|14488.4|14488.4|14490.21|14490.21|14488.4|14488.4|0
1715857800000|2024-05-16 11:10:00|14481.3|14481.3|14484.85|14484.85|14484.85|14484.85|14481.3|14481.3|0
1715858100000|2024-05-16 11:15:00|14479.85|14479.85|14479.85|14479.85|14483.47|14483.47|14479.85|14479.85|0
1715858400000|2024-05-16 11:20:00|14474.85|14474.85|14474.85|14474.85|14474.85|14474.85|14474.85|14474.85|0
1715858700000|2024-05-16 11:25:00|14478.47|14478.47|14478.54|14478.54|14480.28|14480.28|14474.92|14474.92|0
1715859000000|2024-05-16 11:30:00|14483.54|14483.54|14483.54|14483.54|14487.09|14487.09|14483.54|14483.54|0
1715859300000|2024-05-16 11:35:00|14487.09|14487.09|14487.09|14487.09|14487.09|14487.09|14487.09|14487.09|0
1715859600000|2024-05-16 11:40:00|14490.64|14490.64|14490.64|14490.64|14490.64|14490.64|14490.64|14490.64|0
1715859900000|2024-05-16 11:45:00|14494.18|14494.18|14490.21|14490.21|14495.21|14495.21|14490.21|14490.21|0
1715860200000|2024-05-16 11:50:00|14495.21|14495.21|14495.21|14495.21|14495.21|14495.21|14495.21|14495.21|0
1715860500000|2024-05-16 11:55:00|14491.66|14491.66|14491.66|14491.66|14491.66|14491.66|14491.66|14491.66|0
1715860800000|2024-05-16 12:00:00|14490.64|14490.64|14504.83|14504.83|14504.83|14504.83|14490.64|14490.64|0
1715861100000|2024-05-16 12:05:00|14499.83|14499.83|14499.83|14499.83|14503.38|14503.38|14499.83|14499.83|0
1715861400000|2024-05-16 12:10:00|14494.83|14494.83|14496.64|14496.64|14499.83|14499.83|14494.83|14494.83|0
1715861700000|2024-05-16 12:15:00|14506.64|14506.64|14513.73|14513.73|14513.73|14513.73|14506.64|14506.64|0
1715862000000|2024-05-16 12:20:00|14517.28|14517.28|14523.44|14523.44|14524.33|14524.33|14517.28|14517.28|0
1715862300000|2024-05-16 12:25:00|14525.25|14525.25|14520.25|14520.25|14525.25|14525.25|14513.15|14513.15|0
1715862600000|2024-05-16 12:30:00|14519.22|14519.22|14516.34|14516.34|14523.44|14523.44|14513.87|14513.87|0
1715862900000|2024-05-16 12:35:00|14501.35|14501.35|14523.8|14523.8|14523.8|14523.8|14501.35|14501.35|0
1715863200000|2024-05-16 12:40:00|14527.35|14527.35|14532.7|14532.7|14532.7|14532.7|14527.35|14527.35|0
1715863500000|2024-05-16 12:45:00|14527.7|14527.7|14534.8|14534.8|14534.8|14534.8|14527.7|14527.7|0
1715863800000|2024-05-16 12:50:00|14527.7|14527.7|14518.56|14518.56|14527.7|14527.7|14518.56|14518.56|0
1715864100000|2024-05-16 12:55:00|14519.58|14519.58|14531.68|14531.68|14531.68|14531.68|14519.58|14519.58|0
1715864400000|2024-05-16 13:00:00|14524.58|14524.58|14521.03|14521.03|14524.58|14524.58|14521.03|14521.03|0
1715864700000|2024-05-16 13:05:00|14513.93|14513.93|14513.93|14513.93|14513.93|14513.93|14513.93|14513.93|0
1715865000000|2024-05-16 13:10:00|14517.48|14517.48|14524.53|14524.53|14524.53|14524.53|14517.48|14517.48|0
1715865300000|2024-05-16 13:15:00|14520.99|14520.99|14520.99|14520.99|14520.99|14520.99|14520.99|14520.99|0
1715865600000|2024-05-16 13:20:00|14524.53|14524.53|14523.93|14523.93|14526.03|14526.03|14518.93|14518.93|0
1715865900000|2024-05-16 13:25:00|14524.96|14524.96|14526.12|14526.12|14526.77|14526.77|14505.48|14505.48|0
1715866200000|2024-05-16 13:30:00|14531.12|14531.12|14525.76|14525.76|14534.66|14534.66|14525.76|14525.76|0
1715866500000|2024-05-16 13:35:00|14522.21|14522.21|14522.21|14522.21|14525.76|14525.76|14522.21|14522.21|0
1715866800000|2024-05-16 13:40:00|14525.76|14525.76|14524.31|14524.31|14532.86|14532.86|14524.31|14524.31|0
1715867100000|2024-05-16 13:45:00|14520.76|14520.76|14510.16|14510.16|14520.76|14520.76|14510.16|14510.16|0
1715867400000|2024-05-16 13:50:00|14515.16|14515.16|14518.71|14518.71|14522.26|14522.26|14515.16|14515.16|0
1715867700000|2024-05-16 13:55:00|14522.33|14522.33|14529.06|14529.06|14529.06|14529.06|14522.33|14522.33|0
1715868000000|2024-05-16 14:00:00|14530.87|14530.87|14539.78|14539.78|14539.78|14539.78|14530.87|14530.87|0
1715868300000|2024-05-16 14:05:00|14543.33|14543.33|14536.23|14536.23|14543.33|14543.33|14527.32|14527.32|0
1715868600000|2024-05-16 14:10:00|14537.26|14537.26|14539.06|14539.06|14540.87|14540.87|14537.26|14537.26|0
1715868900000|2024-05-16 14:15:00|14537.26|14537.26|14537.61|14537.61|14542.61|14542.61|14537.26|14537.26|0
1715869200000|2024-05-16 14:20:00|14542.61|14542.61|14543.64|14543.64|14543.64|14543.64|14540.8|14540.8|0
1715869500000|2024-05-16 14:25:00|14542.61|14542.61|14526.66|14526.66|14542.61|14542.61|14526.66|14526.66|0
1715869800000|2024-05-16 14:30:00|14527.68|14527.68|14520.59|14520.59|14527.68|14527.68|14520.59|14520.59|0
1715870100000|2024-05-16 14:35:00|14515.59|14515.59|14510.23|14510.23|14515.59|14515.59|14510.23|14510.23|0
1715870400000|2024-05-16 14:40:00|14505.23|14505.23|14503.25|14503.25|14506.8|14506.8|14501.44|14501.44|0
1715870700000|2024-05-16 14:45:00|14501.44|14501.44|14508.54|14508.54|14508.54|14508.54|14501.44|14501.44|0
1715871000000|2024-05-16 14:50:00|14512.08|14512.08|14515.63|14515.63|14515.63|14515.63|14512.08|14512.08|0
1715871300000|2024-05-16 14:55:00|14516.66|14516.66|14527.3|14527.3|14528.75|14528.75|14516.66|14516.66|0
1715871600000|2024-05-16 15:00:00|14530.85|14530.85|14518.47|14518.47|14545.85|14545.85|14518.47|14518.47|0
1715871900000|2024-05-16 15:05:00|14514.92|14514.92|14509.56|14509.56|14514.92|14514.92|14509.32|14509.32|0
1715872200000|2024-05-16 15:10:00|14513.11|14513.11|14504.32|14504.32|14513.11|14513.11|14502.51|14502.51|0
1715872500000|2024-05-16 15:15:00|14511.42|14511.42|14507.87|14507.87|14511.42|14511.42|14506.06|14506.06|0
1715872800000|2024-05-16 15:20:00|14506.06|14506.06|14514.25|14514.25|14516.42|14516.42|14506.06|14506.06|0
1715873100000|2024-05-16 15:25:00|14519.25|14519.25|14530.32|14530.32|14530.32|14530.32|14517.44|14517.44|0
1715930100000|2024-05-17 07:15:00|14437.32|14437.32|14409.74|14409.74|14439.06|14439.06|14409.74|14409.74|0
1715930400000|2024-05-17 07:20:00|14406.19|14406.19|14412.87|14412.87|14417.86|14417.86|14406.19|14406.19|0
1715930700000|2024-05-17 07:25:00|14409.25|14409.25|14414.25|14414.25|14414.25|14414.25|14409.25|14409.25|0
1715931000000|2024-05-17 07:30:00|14415.27|14415.27|14397.48|14397.48|14420.94|14420.94|14395.68|14395.68|0
1715931300000|2024-05-17 07:35:00|14396.46|14396.46|14396.46|14396.46|14396.46|14396.46|14396.46|14396.46|0
1715931600000|2024-05-17 07:40:00|14401.46|14401.46|14377.64|14377.64|14403.27|14403.27|14377.64|14377.64|0
1715931900000|2024-05-17 07:45:00|14379.45|14379.45|14351.49|14351.49|14379.45|14379.45|14347.94|14347.94|0
1715932200000|2024-05-17 07:50:00|14349.68|14349.68|14332.59|14332.59|14349.68|14349.68|14332.59|14332.59|0
1715932500000|2024-05-17 07:55:00|14327.59|14327.59|14320.78|14320.78|14327.59|14327.59|14308.33|14308.33|0
1715932800000|2024-05-17 08:00:00|14327.88|14327.88|14310.14|14310.14|14331.43|14331.43|14303.04|14303.04|0
1715933100000|2024-05-17 08:05:00|14306.59|14306.59|14310.14|14310.14|14310.14|14310.14|14306.59|14306.59|0
1715933400000|2024-05-17 08:10:00|14315.14|14315.14|14296.23|14296.23|14315.14|14315.14|14296.23|14296.23|0
1715933700000|2024-05-17 08:15:00|14299.78|14299.78|14291.17|14291.17|14299.78|14299.78|14289.79|14289.79|0
1715934000000|2024-05-17 08:20:00|14286.17|14286.17|14299.72|14299.72|14299.72|14299.72|14286.17|14286.17|0
1715934300000|2024-05-17 08:25:00|14296.17|14296.17|14292.62|14292.62|14296.17|14296.17|14292.62|14292.62|0
1715934600000|2024-05-17 08:30:00|14296.17|14296.17|14284.79|14284.79|14296.17|14296.17|14284.79|14284.79|0
1715934900000|2024-05-17 08:35:00|14289.79|14289.79|14291.59|14291.59|14291.59|14291.59|14289.79|14289.79|0
1715935200000|2024-05-17 08:40:00|14295.14|14295.14|14273.56|14273.56|14301.95|14301.95|14273.56|14273.56|0
1715935500000|2024-05-17 08:45:00|14265.01|14265.01|14260.02|14260.02|14265.01|14265.01|14256.47|14256.47|0
1715935800000|2024-05-17 08:50:00|14258.21|14258.21|14240.82|14240.82|14258.21|14258.21|14237.27|14237.27|0
1715936100000|2024-05-17 08:55:00|14244.37|14244.37|14240.4|14240.4|14245.82|14245.82|14240.4|14240.4|0
1715936400000|2024-05-17 09:00:00|14238.59|14238.59|14227.94|14227.94|14238.59|14238.59|14224.39|14224.39|0
1715936700000|2024-05-17 09:05:00|14224.39|14224.39|14215.13|14215.13|14224.39|14224.39|14208.32|14208.32|0
1715937000000|2024-05-17 09:10:00|14218.75|14218.75|14220.56|14220.56|14220.56|14220.56|14218.75|14218.75|0
1715937300000|2024-05-17 09:15:00|14217.01|14217.01|14208.46|14208.46|14233.81|14233.81|14206.72|14206.72|0
1715937600000|2024-05-17 09:20:00|14213.46|14213.46|14208.46|14208.46|14214.49|14214.49|14208.46|14208.46|0
1715937900000|2024-05-17 09:25:00|14212.01|14212.01|14219.11|14219.11|14219.11|14219.11|14207.01|14207.01|0
1715938200000|2024-05-17 09:30:00|14220.13|14220.13|14223.68|14223.68|14223.68|14223.68|14220.13|14220.13|0
1715938500000|2024-05-17 09:35:00|14230.78|14230.78|14242.45|14242.45|14242.45|14242.45|14230.78|14230.78|0
1715938800000|2024-05-17 09:40:00|14238.9|14238.9|14230.78|14230.78|14238.9|14238.9|14230.78|14230.78|0
1715939100000|2024-05-17 09:45:00|14220.13|14220.13|14242.58|14242.58|14242.58|14242.58|14220.13|14220.13|0
1715939400000|2024-05-17 09:50:00|14237.58|14237.58|14239.03|14239.03|14246.13|14246.13|14230.49|14230.49|0
1715939700000|2024-05-17 09:55:00|14234.04|14234.04|14235.49|14235.49|14239.03|14239.03|14223.39|14223.39|0
1715940000000|2024-05-17 10:00:00|14228.39|14228.39|14231.58|14231.58|14231.58|14231.58|14214.49|14214.49|0
1715940600000|2024-05-17 10:10:00|14235.13|14235.13|14238.68|14238.68|14238.68|14238.68|14235.13|14235.13|0
1715940900000|2024-05-17 10:15:00|14233.68|14233.68|14237.23|14237.23|14237.23|14237.23|14233.68|14233.68|0
1715941200000|2024-05-17 10:20:00|14240.77|14240.77|14254.32|14254.32|14254.32|14254.32|14240.77|14240.77|0
1715941500000|2024-05-17 10:25:00|14249.32|14249.32|14263.23|14263.23|14263.23|14263.23|14249.32|14249.32|0
1715941800000|2024-05-17 10:30:00|14270.32|14270.32|14270.03|14270.03|14277.13|14277.13|14270.03|14270.03|0
1715942100000|2024-05-17 10:35:00|14266.48|14266.48|14266.48|14266.48|14266.48|14266.48|14266.48|14266.48|0
1715942400000|2024-05-17 10:40:00|14261.49|14261.49|14265.03|14265.03|14265.03|14265.03|14261.49|14261.49|0
1715942700000|2024-05-17 10:45:00|14261.49|14261.49|14250.84|14250.84|14261.49|14261.49|14250.84|14250.84|0
1715943000000|2024-05-17 10:50:00|14252.65|14252.65|14249.1|14249.1|14252.65|14252.65|14249.1|14249.1|0
1715943300000|2024-05-17 10:55:00|14256.2|14256.2|14264.74|14264.74|14264.74|14264.74|14256.2|14256.2|0
1715943600000|2024-05-17 11:00:00|14261.19|14261.19|14261.19|14261.19|14261.19|14261.19|14261.19|14261.19|0
1715944200000|2024-05-17 11:10:00|14264.74|14264.74|14264.74|14264.74|14264.74|14264.74|14264.74|14264.74|0
1715944500000|2024-05-17 11:15:00|14268.29|14268.29|14277.57|14277.57|14279.32|14279.32|14264.74|14264.74|0
1715944800000|2024-05-17 11:20:00|14278.6|14278.6|14282.15|14282.15|14282.15|14282.15|14278.6|14278.6|0
1715945100000|2024-05-17 11:25:00|14278.6|14278.6|14278.6|14278.6|14278.6|14278.6|14278.6|14278.6|0
1715945400000|2024-05-17 11:30:00|14275.05|14275.05|14267.96|14267.96|14276.08|14276.08|14267.96|14267.96|0
1715945700000|2024-05-17 11:35:00|14275.05|14275.05|14275.05|14275.05|14275.05|14275.05|14275.05|14275.05|0
1715946000000|2024-05-17 11:40:00|14276.86|14276.86|14276.86|14276.86|14276.86|14276.86|14276.86|14276.86|0
1715946300000|2024-05-17 11:45:00|14280.41|14280.41|14273.18|14273.18|14280.41|14280.41|14273.18|14273.18|0
1715946600000|2024-05-17 11:50:00|14269.63|14269.63|14271.44|14271.44|14271.44|14271.44|14269.63|14269.63|0
1715946900000|2024-05-17 11:55:00|14267.89|14267.89|14278.24|14278.24|14278.24|14278.24|14267.89|14267.89|0
1715947500000|2024-05-17 12:05:00|14281.79|14281.79|14289.31|14289.31|14289.31|14289.31|14280.77|14280.77|0
1715948100000|2024-05-17 12:15:00|14291.36|14291.36|14291.36|14291.36|14291.36|14291.36|14291.36|14291.36|0
1715948400000|2024-05-17 12:20:00|14294.91|14294.91|14282.46|14282.46|14303.1|14303.1|14282.46|14282.46|0
1715948700000|2024-05-17 12:25:00|14287.46|14287.46|14284.27|14284.27|14289.27|14289.27|14282.46|14282.46|0
1715949000000|2024-05-17 12:30:00|14273.62|14273.62|14272.6|14272.6|14273.62|14273.62|14272.6|14272.6|0
1715949300000|2024-05-17 12:35:00|14276.14|14276.14|14267.6|14267.6|14276.14|14276.14|14267.6|14267.6|0
1715949600000|2024-05-17 12:40:00|14264.05|14264.05|14264.05|14264.05|14264.05|14264.05|14264.05|14264.05|0
1715949900000|2024-05-17 12:45:00|14260.5|14260.5|14260.5|14260.5|14260.5|14260.5|14260.5|14260.5|0
1715950200000|2024-05-17 12:50:00|14264.05|14264.05|14272.6|14272.6|14272.6|14272.6|14264.05|14264.05|0
1715950500000|2024-05-17 12:55:00|14269.05|14269.05|14269.05|14269.05|14269.05|14269.05|14269.05|14269.05|0
1715950800000|2024-05-17 13:00:00|14265.5|14265.5|14261.95|14261.95|14265.5|14265.5|14258.4|14258.4|0
1715951100000|2024-05-17 13:05:00|14258.4|14258.4|14254.85|14254.85|14258.4|14258.4|14254.85|14254.85|0
1715951400000|2024-05-17 13:10:00|14261.95|14261.95|14257.4|14257.4|14271.59|14271.59|14257.4|14257.4|0
1715951700000|2024-05-17 13:15:00|14253.85|14253.85|14242.36|14242.36|14253.85|14253.85|14240.3|14240.3|0
1715952000000|2024-05-17 13:20:00|14241.33|14241.33|14243.81|14243.81|14247.35|14247.35|14241.33|14241.33|0
1715952300000|2024-05-17 13:25:00|14238.81|14238.81|14238.81|14238.81|14238.81|14238.81|14238.81|14238.81|0
1715952600000|2024-05-17 13:30:00|14243.81|14243.81|14231.71|14231.71|14243.81|14243.81|14231.71|14231.71|0
1715952900000|2024-05-17 13:35:00|14233.52|14233.52|14221.07|14221.07|14233.52|14233.52|14221.07|14221.07|0
1715953200000|2024-05-17 13:40:00|14216.07|14216.07|14216.13|14216.13|14219.62|14219.62|14212.52|14212.52|0
1715953500000|2024-05-17 13:45:00|14212.59|14212.59|14191.52|14191.52|14212.59|14212.59|14191.52|14191.52|0
1715953800000|2024-05-17 13:50:00|14195.07|14195.07|14189.04|14189.04|14197.59|14197.59|14189.04|14189.04|0
1715954100000|2024-05-17 13:55:00|14190.07|14190.07|14190.07|14190.07|14190.07|14190.07|14182.97|14182.97|0
1715954400000|2024-05-17 14:00:00|14195.07|14195.07|14206.52|14206.52|14213.61|14213.61|14195.07|14195.07|0
1715954700000|2024-05-17 14:05:00|14205.49|14205.49|14198.39|14198.39|14205.49|14205.49|14198.39|14198.39|0
1715955000000|2024-05-17 14:10:00|14201.94|14201.94|14207.97|14207.97|14215.49|14215.49|14201.94|14201.94|0
1715955300000|2024-05-17 14:15:00|14200.87|14200.87|14208.03|14208.03|14218.03|14218.03|14197.32|14197.32|0
1715955600000|2024-05-17 14:20:00|14218.68|14218.68|14221.45|14221.45|14239.97|14239.97|14218.68|14218.68|0
1715955900000|2024-05-17 14:25:00|14228.54|14228.54|14232.09|14232.09|14232.09|14232.09|14224.99|14224.99|0
1715956200000|2024-05-17 14:30:00|14228.54|14228.54|14231.42|14231.42|14236|14236|14223.54|14223.54|0
1715956500000|2024-05-17 14:35:00|14234.97|14234.97|14231.78|14231.78|14240.33|14240.33|14226.78|14226.78|0
1715956800000|2024-05-17 14:40:00|14235.33|14235.33|14244.24|14244.24|14244.24|14244.24|14235.33|14235.33|0
1715957100000|2024-05-17 14:45:00|14240.69|14240.69|14241.76|14241.76|14251.33|14251.33|14237.14|14237.14|0
1715957400000|2024-05-17 14:50:00|14238.21|14238.21|14253.85|14253.85|14257.4|14257.4|14237.18|14237.18|0
1715957700000|2024-05-17 14:55:00|14250.31|14250.31|14250.31|14250.31|14255.3|14255.3|14250.31|14250.31|0
1715958000000|2024-05-17 15:00:00|14251.33|14251.33|14259.21|14259.21|14260.24|14260.24|14251.33|14251.33|0
1715958300000|2024-05-17 15:05:00|14260.24|14260.24|14266.98|14266.98|14268.78|14268.78|14260.24|14260.24|0
1715958600000|2024-05-17 15:10:00|14265.17|14265.17|14258.78|14258.78|14265.17|14265.17|14258|14258|0
1715958900000|2024-05-17 15:15:00|14253.79|14253.79|14253.79|14253.79|14253.79|14253.79|14253.79|14253.79|0
1715959200000|2024-05-17 15:20:00|14257.33|14257.33|14268.72|14268.72|14275.81|14275.81|14257.33|14257.33|0
1715959500000|2024-05-17 15:25:00|14275.81|14275.81|14290.86|14290.86|14293.31|14293.31|14274.79|14274.79|0
1716189300000|2024-05-20 07:15:00|14338.94|14338.94|14310.98|14310.98|14344.37|14344.37|14310.98|14310.98|0
1716189600000|2024-05-20 07:20:00|14303.89|14303.89|14298.31|14298.31|14307.43|14307.43|14293.24|14293.24|0
1716189900000|2024-05-20 07:25:00|14301.86|14301.86|14311.85|14311.85|14311.85|14311.85|14301.86|14301.86|0
1716190200000|2024-05-20 07:30:00|14316.85|14316.85|14339.59|14339.59|14346.69|14346.69|14316.85|14316.85|0
1716190500000|2024-05-20 07:35:00|14349.59|14349.59|14354.59|14354.59|14354.59|14354.59|14349.59|14349.59|0
1716190800000|2024-05-20 07:40:00|14356.4|14356.4|14368.49|14368.49|14368.49|14368.49|14346.4|14346.4|0
1716191100000|2024-05-20 07:45:00|14375.59|14375.59|14389.2|14389.2|14389.2|14389.2|14375.59|14375.59|0
1716191400000|2024-05-20 07:50:00|14394.2|14394.2|14409.2|14409.2|14409.2|14409.2|14394.2|14394.2|0
1716191700000|2024-05-20 07:55:00|14423.39|14423.39|14421.65|14421.65|14423.39|14423.39|14413.39|14413.39|0
1716192000000|2024-05-20 08:00:00|14418.1|14418.1|14439.9|14439.9|14445.91|14445.91|14418.1|14418.1|0
1716192300000|2024-05-20 08:05:00|14434.9|14434.9|14430.71|14430.71|14434.9|14434.9|14420.71|14420.71|0
1716192600000|2024-05-20 08:10:00|14435.71|14435.71|14459.2|14459.2|14463.78|14463.78|14435.71|14435.71|0
1716192900000|2024-05-20 08:15:00|14461.26|14461.26|14451.26|14451.26|14461.26|14461.26|14449.21|14449.21|0
1716193200000|2024-05-20 08:20:00|14456.26|14456.26|14457.71|14457.71|14461.26|14461.26|14454.16|14454.16|0
1716193500000|2024-05-20 08:25:00|14461.26|14461.26|14455.61|14455.61|14461.26|14461.26|14450.61|14450.61|0
1716193800000|2024-05-20 08:30:00|14453.8|14453.8|14448.37|14448.37|14453.8|14453.8|14436.57|14436.57|0
1716194100000|2024-05-20 08:35:00|14444.83|14444.83|14453.01|14453.01|14453.01|14453.01|14443.02|14443.02|0
1716194400000|2024-05-20 08:40:00|14449.47|14449.47|14435.92|14435.92|14449.47|14449.47|14430.92|14430.92|0
1716194700000|2024-05-20 08:45:00|14445.92|14445.92|14437.37|14437.37|14445.92|14445.92|14437.37|14437.37|0
1716195000000|2024-05-20 08:50:00|14435.32|14435.32|14438.87|14438.87|14445.32|14445.32|14431.77|14431.77|0
1716195300000|2024-05-20 08:55:00|14435.32|14435.32|14435.32|14435.32|14435.32|14435.32|14435.32|14435.32|0
1716195600000|2024-05-20 09:00:00|14436.34|14436.34|14439.24|14439.24|14446.34|14446.34|14436.34|14436.34|0
1716195900000|2024-05-20 09:05:00|14435.7|14435.7|14442.79|14442.79|14442.79|14442.79|14435.7|14435.7|0
1716196200000|2024-05-20 09:10:00|14447.79|14447.79|14459.89|14459.89|14464.89|14464.89|14442.79|14442.79|0
1716196500000|2024-05-20 09:15:00|14456.34|14456.34|14471.33|14471.33|14471.33|14471.33|14456.34|14456.34|0
1716196800000|2024-05-20 09:20:00|14474.88|14474.88|14485.53|14485.53|14485.53|14485.53|14474.88|14474.88|0
1716197100000|2024-05-20 09:25:00|14489.08|14489.08|14492.2|14492.2|14496.17|14496.17|14489.08|14489.08|0
1716197400000|2024-05-20 09:30:00|14487.2|14487.2|14487.2|14487.2|14487.2|14487.2|14487.2|14487.2|0
1716197700000|2024-05-20 09:35:00|14483.65|14483.65|14497.2|14497.2|14497.2|14497.2|14483.65|14483.65|0
1716198000000|2024-05-20 09:40:00|14502.2|14502.2|14505.75|14505.75|14505.75|14505.75|14502.2|14502.2|0
1716198300000|2024-05-20 09:45:00|14502.2|14502.2|14502.2|14502.2|14502.2|14502.2|14498.65|14498.65|0
1716198600000|2024-05-20 09:50:00|14505.75|14505.75|14514.29|14514.29|14514.29|14514.29|14505.75|14505.75|0
1716198900000|2024-05-20 09:55:00|14510.75|14510.75|14510.75|14510.75|14510.75|14510.75|14510.75|14510.75|0
1716199200000|2024-05-20 10:00:00|14505.75|14505.75|14509.3|14509.3|14509.3|14509.3|14505.75|14505.75|0
1716199500000|2024-05-20 10:05:00|14519.29|14519.29|14522.84|14522.84|14526.39|14526.39|14519.29|14519.29|0
1716199800000|2024-05-20 10:10:00|14526.46|14526.46|14530.32|14530.32|14531.81|14531.81|14526.46|14526.46|0
1716200100000|2024-05-20 10:15:00|14532.13|14532.13|14532.13|14532.13|14535.74|14535.74|14532.13|14532.13|0
1716200400000|2024-05-20 10:20:00|14534.18|14534.18|14534.18|14534.18|14534.18|14534.18|14534.18|14534.18|0
1716201000000|2024-05-20 10:30:00|14530.63|14530.63|14530.63|14530.63|14532.68|14532.68|14530.63|14530.63|0
1716201300000|2024-05-20 10:35:00|14535.63|14535.63|14535.63|14535.63|14537.68|14537.68|14535.63|14535.63|0
1716201600000|2024-05-20 10:40:00|14532.01|14532.01|14530|14530|14533.62|14533.62|14522.97|14522.97|0
1716201900000|2024-05-20 10:45:00|14525|14525|14497.91|14497.91|14525|14525|14497.91|14497.91|0
1716202200000|2024-05-20 10:50:00|14487.91|14487.91|14457.92|14457.92|14487.91|14487.91|14457.92|14457.92|0
1716202500000|2024-05-20 10:55:00|14452.92|14452.92|14445.83|14445.83|14452.92|14452.92|14445.83|14445.83|0
1716202800000|2024-05-20 11:00:00|14450.82|14450.82|14447.28|14447.28|14455.82|14455.82|14447.28|14447.28|0
1716203100000|2024-05-20 11:05:00|14442.28|14442.28|14452.27|14452.27|14452.27|14452.27|14437.28|14437.28|0
1716203400000|2024-05-20 11:10:00|14447.28|14447.28|14453.72|14453.72|14453.72|14453.72|14443.73|14443.73|0
1716203700000|2024-05-20 11:15:00|14457.27|14457.27|14459.33|14459.33|14459.33|14459.33|14457.27|14457.27|0
1716204000000|2024-05-20 11:20:00|14462.87|14462.87|14476.42|14476.42|14476.42|14476.42|14459.33|14459.33|0
1716204300000|2024-05-20 11:25:00|14479.97|14479.97|14479.97|14479.97|14483.52|14483.52|14479.97|14479.97|0
1716204600000|2024-05-20 11:30:00|14484.97|14484.97|14494.23|14494.23|14494.23|14494.23|14479.97|14479.97|0
1716204900000|2024-05-20 11:35:00|14496.04|14496.04|14501.04|14501.04|14501.04|14501.04|14496.04|14496.04|0
1716205500000|2024-05-20 11:45:00|14504.59|14504.59|14508.13|14508.13|14508.13|14508.13|14504.59|14504.59|0
1716205800000|2024-05-20 11:50:00|14506.33|14506.33|14506.33|14506.33|14506.33|14506.33|14506.33|14506.33|0
1716206100000|2024-05-20 11:55:00|14511.32|14511.32|14511.32|14511.32|14511.32|14511.32|14507.78|14507.78|0
1716206400000|2024-05-20 12:00:00|14516.32|14516.32|14501.33|14501.33|14516.32|14516.32|14501.33|14501.33|0
1716206700000|2024-05-20 12:05:00|14497.78|14497.78|14487.78|14487.78|14501.33|14501.33|14487.78|14487.78|0
1716207000000|2024-05-20 12:10:00|14491.33|14491.33|14501.98|14501.98|14501.98|14501.98|14486.33|14486.33|0
1716207300000|2024-05-20 12:15:00|14504.03|14504.03|14499.03|14499.03|14504.03|14504.03|14499.03|14499.03|0
1716207600000|2024-05-20 12:20:00|14502.58|14502.58|14492.58|14492.58|14502.58|14502.58|14492.58|14492.58|0
1716207900000|2024-05-20 12:25:00|14489.03|14489.03|14489.03|14489.03|14489.03|14489.03|14489.03|14489.03|0
1716208500000|2024-05-20 12:35:00|14494.03|14494.03|14494.03|14494.03|14494.03|14494.03|14494.03|14494.03|0
1716208800000|2024-05-20 12:40:00|14490.48|14490.48|14486.93|14486.93|14490.48|14490.48|14486.93|14486.93|0
1716209100000|2024-05-20 12:45:00|14491.93|14491.93|14500.48|14500.48|14500.48|14500.48|14491.93|14491.93|0
1716209400000|2024-05-20 12:50:00|14495.48|14495.48|14500.48|14500.48|14500.48|14500.48|14495.48|14495.48|0
1716210000000|2024-05-20 13:00:00|14495.48|14495.48|14501.13|14501.13|14501.13|14501.13|14494.03|14494.03|0
1716210600000|2024-05-20 13:10:00|14503.18|14503.18|14503.18|14503.18|14503.18|14503.18|14503.18|14503.18|0
1716210900000|2024-05-20 13:15:00|14506.73|14506.73|14511.73|14511.73|14511.73|14511.73|14506.73|14506.73|0
1716211200000|2024-05-20 13:20:00|14513.54|14513.54|14508.54|14508.54|14513.54|14513.54|14508.54|14508.54|0
1716211500000|2024-05-20 13:25:00|14504.99|14504.99|14509.99|14509.99|14509.99|14509.99|14504.99|14504.99|0
1716211800000|2024-05-20 13:30:00|14506.44|14506.44|14527.08|14527.08|14527.08|14527.08|14506.44|14506.44|0
1716212100000|2024-05-20 13:35:00|14523.53|14523.53|14527.08|14527.08|14527.08|14527.08|14523.53|14523.53|0
1716212400000|2024-05-20 13:40:00|14523.53|14523.53|14523.53|14523.53|14523.53|14523.53|14523.53|14523.53|0
1716213000000|2024-05-20 13:50:00|14527.08|14527.08|14537.08|14537.08|14537.08|14537.08|14527.08|14527.08|0
1716213600000|2024-05-20 14:00:00|14533.53|14533.53|14520.88|14520.88|14533.53|14533.53|14518.83|14518.83|0
1716213900000|2024-05-20 14:05:00|14524.43|14524.43|14527.97|14527.97|14527.97|14527.97|14524.43|14524.43|0
1716214200000|2024-05-20 14:10:00|14524.43|14524.43|14524.43|14524.43|14524.43|14524.43|14524.43|14524.43|0
1716214500000|2024-05-20 14:15:00|14520.88|14520.88|14524.43|14524.43|14524.43|14524.43|14520.88|14520.88|0
1716214800000|2024-05-20 14:20:00|14529.42|14529.42|14527.97|14527.97|14532.97|14532.97|14527.97|14527.97|0
1716215100000|2024-05-20 14:25:00|14526.17|14526.17|14507.62|14507.62|14526.17|14526.17|14507.62|14507.62|0
1716215400000|2024-05-20 14:30:00|14505.81|14505.81|14497.27|14497.27|14505.81|14505.81|14497.27|14497.27|0
1716215700000|2024-05-20 14:35:00|14492.27|14492.27|14492.27|14492.27|14492.27|14492.27|14492.27|14492.27|0
1716216000000|2024-05-20 14:40:00|14487.27|14487.27|14492.27|14492.27|14492.27|14492.27|14487.27|14487.27|0
1716216300000|2024-05-20 14:45:00|14495.82|14495.82|14518.56|14518.56|14518.56|14518.56|14495.82|14495.82|0
1716216600000|2024-05-20 14:50:00|14516.75|14516.75|14504.72|14504.72|14520.37|14520.37|14504.72|14504.72|0
1716216900000|2024-05-20 14:55:00|14509.72|14509.72|14514.72|14514.72|14514.72|14514.72|14509.72|14509.72|0
1716217500000|2024-05-20 15:05:00|14509.72|14509.72|14513.27|14513.27|14513.27|14513.27|14509.72|14509.72|0
1716217800000|2024-05-20 15:10:00|14508.27|14508.27|14515.32|14515.32|14515.32|14515.32|14508.27|14508.27|0
1716218100000|2024-05-20 15:15:00|14518.87|14518.87|14527.42|14527.42|14527.42|14527.42|14513.87|14513.87|0
1716218400000|2024-05-20 15:20:00|14529.23|14529.23|14518.94|14518.94|14532.48|14532.48|14518.94|14518.94|0
1716218700000|2024-05-20 15:25:00|14513.94|14513.94|14523.98|14523.98|14528.98|14528.98|14513.94|14513.94|0
1716275700000|2024-05-21 07:15:00|14470.63|14470.63|14480.63|14480.63|14485.63|14485.63|14470.63|14470.63|0
1716276300000|2024-05-21 07:25:00|14470.63|14470.63|14465.63|14465.63|14470.63|14470.63|14465.63|14465.63|0
1716276600000|2024-05-21 07:30:00|14462.09|14462.09|14467.44|14467.44|14467.44|14467.44|14462.09|14462.09|0
1716276900000|2024-05-21 07:35:00|14465.63|14465.63|14479.83|14479.83|14483.38|14483.38|14465.63|14465.63|0
1716277200000|2024-05-21 07:40:00|14476.28|14476.28|14469.18|14469.18|14476.28|14476.28|14467.31|14467.31|0
1716277500000|2024-05-21 07:45:00|14472.73|14472.73|14449.99|14449.99|14472.73|14472.73|14449.99|14449.99|0
1716277800000|2024-05-21 07:50:00|14457.09|14457.09|14457.09|14457.09|14457.09|14457.09|14457.09|14457.09|0
1716278100000|2024-05-21 07:55:00|14452.09|14452.09|14439.99|14439.99|14452.09|14452.09|14439.99|14439.99|0
1716278400000|2024-05-21 08:00:00|14426.45|14426.45|14412.25|14412.25|14426.45|14426.45|14412.25|14412.25|0
1716278700000|2024-05-21 08:05:00|14406.83|14406.83|14435.37|14435.37|14435.37|14435.37|14406.83|14406.83|0
1716279000000|2024-05-21 08:10:00|14430.37|14430.37|14428.27|14428.27|14430.37|14430.37|14423.27|14423.27|0
1716279300000|2024-05-21 08:15:00|14423.27|14423.27|14431.82|14431.82|14431.82|14431.82|14423.27|14423.27|0
1716279600000|2024-05-21 08:20:00|14426.82|14426.82|14430.37|14430.37|14430.37|14430.37|14426.82|14426.82|0
1716279900000|2024-05-21 08:25:00|14426.82|14426.82|14410.4|14410.4|14426.82|14426.82|14410.4|14410.4|0
1716280200000|2024-05-21 08:30:00|14415.4|14415.4|14413.95|14413.95|14428.15|14428.15|14399.76|14399.76|0
1716280500000|2024-05-21 08:35:00|14406.86|14406.86|14410.4|14410.4|14410.4|14410.4|14406.86|14406.86|0
1716280800000|2024-05-21 08:40:00|14405.41|14405.41|14398.31|14398.31|14405.41|14405.41|14398.31|14398.31|0
1716281100000|2024-05-21 08:45:00|14403.31|14403.31|14408.31|14408.31|14408.31|14408.31|14403.31|14403.31|0
1716281400000|2024-05-21 08:50:00|14406.25|14406.25|14406.25|14406.25|14409.8|14409.8|14406.25|14406.25|0
1716281700000|2024-05-21 08:55:00|14401.25|14401.25|14401.25|14401.25|14401.25|14401.25|14401.25|14401.25|0
1716282000000|2024-05-21 09:00:00|14406.25|14406.25|14406.25|14406.25|14406.25|14406.25|14406.25|14406.25|0
1716282600000|2024-05-21 09:10:00|14409.87|14409.87|14418.78|14418.78|14418.78|14418.78|14409.87|14409.87|0
1716282900000|2024-05-21 09:15:00|14420.58|14420.58|14420.58|14420.58|14420.58|14420.58|14417.04|14417.04|0
1716283200000|2024-05-21 09:20:00|14424.13|14424.13|14424.78|14424.78|14434.78|14434.78|14424.13|14424.13|0
1716283500000|2024-05-21 09:25:00|14428.33|14428.33|14428.33|14428.33|14428.33|14428.33|14428.33|14428.33|0
1716284100000|2024-05-21 09:35:00|14424.78|14424.78|14424.78|14424.78|14424.78|14424.78|14424.78|14424.78|0
1716284400000|2024-05-21 09:40:00|14421.23|14421.23|14405.88|14405.88|14421.23|14421.23|14405.88|14405.88|0
1716284700000|2024-05-21 09:45:00|14398.78|14398.78|14402.33|14402.33|14402.33|14402.33|14398.78|14398.78|0
1716285000000|2024-05-21 09:50:00|14405.88|14405.88|14397.33|14397.33|14409.43|14409.43|14393.78|14393.78|0
1716285300000|2024-05-21 09:55:00|14386.69|14386.69|14386.69|14386.69|14390.23|14390.23|14386.69|14386.69|0
1716285600000|2024-05-21 10:00:00|14390.23|14390.23|14397.33|14397.33|14397.33|14397.33|14390.23|14390.23|0
1716285900000|2024-05-21 10:05:00|14400.88|14400.88|14397.33|14397.33|14404.43|14404.43|14397.33|14397.33|0
1716286200000|2024-05-21 10:10:00|14393.78|14393.78|14397.33|14397.33|14397.33|14397.33|14393.78|14393.78|0
1716286500000|2024-05-21 10:15:00|14395.52|14395.52|14371.98|14371.98|14395.52|14395.52|14371.98|14371.98|0
1716286800000|2024-05-21 10:20:00|14379.08|14379.08|14387.62|14387.62|14387.62|14387.62|14379.08|14379.08|0
1716287100000|2024-05-21 10:25:00|14382.63|14382.63|14391.17|14391.17|14391.17|14391.17|14382.63|14382.63|0
1716287400000|2024-05-21 10:30:00|14387.62|14387.62|14384.08|14384.08|14387.62|14387.62|14384.08|14384.08|0
1716287700000|2024-05-21 10:35:00|14385.88|14385.88|14384.43|14384.43|14389.43|14389.43|14384.43|14384.43|0
1716288000000|2024-05-21 10:40:00|14386.24|14386.24|14403.34|14403.34|14403.34|14403.34|14386.24|14386.24|0
1716288300000|2024-05-21 10:45:00|14408.34|14408.34|14408.34|14408.34|14408.34|14408.34|14408.34|14408.34|0
1716288600000|2024-05-21 10:50:00|14413.33|14413.33|14413.33|14413.33|14413.33|14413.33|14413.33|14413.33|0
1716288900000|2024-05-21 10:55:00|14415.14|14415.14|14408.4|14408.4|14416.95|14416.95|14408.4|14408.4|0
1716289200000|2024-05-21 11:00:00|14403.4|14403.4|14408.4|14408.4|14408.4|14408.4|14399.86|14399.86|0
1716289800000|2024-05-21 11:10:00|14407.38|14407.38|14407.38|14407.38|14407.38|14407.38|14407.38|14407.38|0
1716290100000|2024-05-21 11:15:00|14410.93|14410.93|14403.83|14403.83|14410.93|14410.93|14398.83|14398.83|0
1716290700000|2024-05-21 11:25:00|14408.83|14408.83|14410.64|14410.64|14410.64|14410.64|14408.83|14408.83|0
1716291300000|2024-05-21 11:35:00|14414.18|14414.18|14415.99|14415.99|14415.99|14415.99|14414.18|14414.18|0
1716291900000|2024-05-21 11:45:00|14417.02|14417.02|14413.47|14413.47|14417.02|14417.02|14413.47|14413.47|0
1716292200000|2024-05-21 11:50:00|14408.47|14408.47|14413.47|14413.47|14413.47|14413.47|14408.47|14408.47|0
1716292800000|2024-05-21 12:00:00|14408.47|14408.47|14403.47|14403.47|14408.47|14408.47|14403.47|14403.47|0
1716293400000|2024-05-21 12:10:00|14393.48|14393.48|14389.93|14389.93|14398.47|14398.47|14384.93|14384.93|0
1716294000000|2024-05-21 12:20:00|14384.93|14384.93|14384.93|14384.93|14384.93|14384.93|14384.93|14384.93|0
1716294300000|2024-05-21 12:25:00|14381.38|14381.38|14391.38|14391.38|14391.38|14391.38|14381.38|14381.38|0
1716294600000|2024-05-21 12:30:00|14396.38|14396.38|14380.73|14380.73|14396.38|14396.38|14377.18|14377.18|0
1716294900000|2024-05-21 12:35:00|14377.18|14377.18|14380.73|14380.73|14380.73|14380.73|14377.18|14377.18|0
1716295500000|2024-05-21 12:45:00|14384.28|14384.28|14396.38|14396.38|14396.38|14396.38|14384.28|14384.28|0
1716296400000|2024-05-21 13:00:00|14391.38|14391.38|14393.9|14393.9|14397.87|14397.87|14386.8|14386.8|0
1716296700000|2024-05-21 13:05:00|14390.35|14390.35|14390.35|14390.35|14390.35|14390.35|14390.35|14390.35|0
1716297000000|2024-05-21 13:10:00|14386.8|14386.8|14386.8|14386.8|14386.8|14386.8|14386.8|14386.8|0
1716297300000|2024-05-21 13:15:00|14387.83|14387.83|14390.42|14390.42|14390.42|14390.42|14386.8|14386.8|0
1716297600000|2024-05-21 13:20:00|14386.87|14386.87|14379.77|14379.77|14386.87|14386.87|14379.77|14379.77|0
1716297900000|2024-05-21 13:25:00|14376.23|14376.23|14379.77|14379.77|14379.77|14379.77|14376.23|14376.23|0
1716298200000|2024-05-21 13:30:00|14374.78|14374.78|14359.42|14359.42|14374.78|14374.78|14357.68|14357.68|0
1716298500000|2024-05-21 13:35:00|14364.42|14364.42|14352.32|14352.32|14364.42|14364.42|14352.32|14352.32|0
1716298800000|2024-05-21 13:40:00|14351.3|14351.3|14344.67|14344.67|14351.3|14351.3|14343.65|14343.65|0
1716299100000|2024-05-21 13:45:00|14342.86|14342.86|14347.79|14347.79|14352.79|14352.79|14330.7|14330.7|0
1716299400000|2024-05-21 13:50:00|14344.25|14344.25|14344.25|14344.25|14344.25|14344.25|14344.25|14344.25|0
1716299700000|2024-05-21 13:55:00|14343.22|14343.22|14305.3|14305.3|14343.22|14343.22|14305.3|14305.3|0
1716300000000|2024-05-21 14:00:00|14312.4|14312.4|14328.29|14328.29|14328.29|14328.29|14312.4|14312.4|0
1716300300000|2024-05-21 14:05:00|14330.1|14330.1|14342.19|14342.19|14342.19|14342.19|14330.1|14330.1|0
1716300600000|2024-05-21 14:10:00|14343.22|14343.22|14341.9|14341.9|14343.22|14343.22|14330.1|14330.1|0
1716300900000|2024-05-21 14:15:00|14345.45|14345.45|14346.9|14346.9|14346.9|14346.9|14341.9|14341.9|0
1716301200000|2024-05-21 14:20:00|14343.35|14343.35|14334.74|14334.74|14343.35|14343.35|14334.74|14334.74|0
1716301500000|2024-05-21 14:25:00|14339.74|14339.74|14350.81|14350.81|14350.81|14350.81|14338.71|14338.71|0
1716301800000|2024-05-21 14:30:00|14351.83|14351.83|14348.28|14348.28|14351.83|14351.83|14348.28|14348.28|0
1716302100000|2024-05-21 14:35:00|14347.26|14347.26|14337.68|14337.68|14347.26|14347.26|14337.68|14337.68|0
1716302400000|2024-05-21 14:40:00|14341.23|14341.23|14349|14349|14350.45|14350.45|14340.45|14340.45|0
1716302700000|2024-05-21 14:45:00|14345.45|14345.45|14341.9|14341.9|14345.45|14345.45|14338.35|14338.35|0
1716303000000|2024-05-21 14:50:00|14338.35|14338.35|14333.78|14333.78|14341.9|14341.9|14333.78|14333.78|0
1716303300000|2024-05-21 14:55:00|14332.75|14332.75|14328.18|14328.18|14332.75|14332.75|14328.18|14328.18|0
1716303600000|2024-05-21 15:00:00|14331.72|14331.72|14345.27|14345.27|14346.72|14346.72|14331.72|14331.72|0
1716303900000|2024-05-21 15:05:00|14341.72|14341.72|14341.3|14341.3|14342.75|14342.75|14337.75|14337.75|0
1716304200000|2024-05-21 15:10:00|14344.85|14344.85|14345.63|14345.63|14345.63|14345.63|14335.27|14335.27|0
1716304500000|2024-05-21 15:15:00|14346.65|14346.65|14340.63|14340.63|14349.6|14349.6|14340.63|14340.63|0
1716304800000|2024-05-21 15:20:00|14344.18|14344.18|14335.03|14335.03|14344.18|14344.18|14330.03|14330.03|0
1716305100000|2024-05-21 15:25:00|14330.03|14330.03|14329.74|14329.74|14340.1|14340.1|14322.51|14322.51|0
1716362100000|2024-05-22 07:15:00|14251.54|14251.54|14289.28|14289.28|14299.28|14299.28|14251.54|14251.54|0
1716362400000|2024-05-22 07:20:00|14291.09|14291.09|14298.12|14298.12|14298.12|14298.12|14287.47|14287.47|0
1716362700000|2024-05-22 07:25:00|14294.57|14294.57|14282.47|14282.47|14296.02|14296.02|14282.47|14282.47|0
1716363000000|2024-05-22 07:30:00|14277.47|14277.47|14277.94|14277.94|14277.94|14277.94|14274.39|14274.39|0
1716363300000|2024-05-22 07:35:00|14274.39|14274.39|14283.41|14283.41|14283.41|14283.41|14269.26|14269.26|0
1716363600000|2024-05-22 07:40:00|14290.51|14290.51|14311.15|14311.15|14312.6|14312.6|14290.51|14290.51|0
1716363900000|2024-05-22 07:45:00|14307.6|14307.6|14299.06|14299.06|14307.6|14307.6|14299.06|14299.06|0
1716364200000|2024-05-22 07:50:00|14304.05|14304.05|14300.51|14300.51|14304.05|14304.05|14300.51|14300.51|0
1716364500000|2024-05-22 07:55:00|14295.51|14295.51|14291.89|14291.89|14295.51|14295.51|14291.89|14291.89|0
1716364800000|2024-05-22 08:00:00|14296.89|14296.89|14295.08|14295.08|14296.89|14296.89|14295.08|14295.08|0
1716365100000|2024-05-22 08:05:00|14300.08|14300.08|14300.08|14300.08|14300.08|14300.08|14300.08|14300.08|0
1716365400000|2024-05-22 08:10:00|14305.08|14305.08|14320.07|14320.07|14320.07|14320.07|14305.08|14305.08|0
1716365700000|2024-05-22 08:15:00|14310.84|14310.84|14314.16|14314.16|14314.94|14314.94|14309.81|14309.81|0
1716366000000|2024-05-22 08:20:00|14309.16|14309.16|14309.16|14309.16|14314.16|14314.16|14309.16|14309.16|0
1716366300000|2024-05-22 08:25:00|14307.35|14307.35|14339.2|14339.2|14339.2|14339.2|14307.35|14307.35|0
1716366600000|2024-05-22 08:30:00|14334.2|14334.2|14334.2|14334.2|14334.2|14334.2|14329.2|14329.2|0
1716366900000|2024-05-22 08:35:00|14337.75|14337.75|14346.72|14346.72|14346.72|14346.72|14337.75|14337.75|0
1716367200000|2024-05-22 08:40:00|14341.72|14341.72|14341.72|14341.72|14341.72|14341.72|14341.72|14341.72|0
1716367500000|2024-05-22 08:45:00|14345.27|14345.27|14352.79|14352.79|14352.79|14352.79|14344.24|14344.24|0
1716367800000|2024-05-22 08:50:00|14347.79|14347.79|14348.21|14348.21|14351.76|14351.76|14346.76|14346.76|0
1716368100000|2024-05-22 08:55:00|14344.6|14344.6|14343.57|14343.57|14344.6|14344.6|14340.02|14340.02|0
1716368700000|2024-05-22 09:05:00|14340.02|14340.02|14340.02|14340.02|14345.02|14345.02|14336.47|14336.47|0
1716369000000|2024-05-22 09:10:00|14341.05|14341.05|14346.05|14346.05|14346.05|14346.05|14341.05|14341.05|0
1716369300000|2024-05-22 09:15:00|14347.86|14347.86|14340.81|14340.81|14347.86|14347.86|14340.81|14340.81|0
1716369900000|2024-05-22 09:25:00|14345.8|14345.8|14345.8|14345.8|14345.8|14345.8|14345.8|14345.8|0
1716370500000|2024-05-22 09:35:00|14347.61|14347.61|14347.61|14347.61|14347.61|14347.61|14347.61|14347.61|0
1716370800000|2024-05-22 09:40:00|14351.16|14351.16|14364.71|14364.71|14364.71|14364.71|14351.16|14351.16|0
1716371100000|2024-05-22 09:45:00|14361.16|14361.16|14347.61|14347.61|14361.16|14361.16|14347.61|14347.61|0
1716371400000|2024-05-22 09:50:00|14348.64|14348.64|14363.88|14363.88|14363.88|14363.88|14348.64|14348.64|0
1716371700000|2024-05-22 09:55:00|14370.98|14370.98|14377|14377|14377|14377|14370.98|14370.98|0
1716372000000|2024-05-22 10:00:00|14382|14382|14385.55|14385.55|14385.55|14385.55|14372|14372|0
1716372300000|2024-05-22 10:05:00|14382|14382|14382|14382|14382|14382|14382|14382|0
1716372600000|2024-05-22 10:10:00|14383.03|14383.03|14383.03|14383.03|14383.03|14383.03|14383.03|14383.03|0
1716372900000|2024-05-22 10:15:00|14382|14382|14377.36|14377.36|14382|14382|14377.36|14377.36|0
1716373200000|2024-05-22 10:20:00|14373.81|14373.81|14379.17|14379.17|14379.17|14379.17|14373.81|14373.81|0
1716373500000|2024-05-22 10:25:00|14375.62|14375.62|14358.52|14358.52|14375.62|14375.62|14358.52|14358.52|0
1716373800000|2024-05-22 10:30:00|14354.98|14354.98|14354.98|14354.98|14354.98|14354.98|14354.98|14354.98|0
1716374100000|2024-05-22 10:35:00|14349.98|14349.98|14349.98|14349.98|14349.98|14349.98|14349.98|14349.98|0
1716374400000|2024-05-22 10:40:00|14346.43|14346.43|14342.88|14342.88|14346.43|14346.43|14342.88|14342.88|0
1716374700000|2024-05-22 10:45:00|14337.88|14337.88|14332.88|14332.88|14337.88|14337.88|14332.88|14332.88|0
1716375000000|2024-05-22 10:50:00|14329.33|14329.33|14333.91|14333.91|14337.52|14337.52|14329.33|14329.33|0
1716375600000|2024-05-22 11:00:00|14338.9|14338.9|14342.45|14342.45|14342.45|14342.45|14338.9|14338.9|0
1716375900000|2024-05-22 11:05:00|14346|14346|14346|14346|14346|14346|14346|14346|0
1716376500000|2024-05-22 11:15:00|14351|14351|14351|14351|14352.03|14352.03|14351|14351|0
1716377100000|2024-05-22 11:25:00|14346|14346|14337.45|14337.45|14346|14346|14337.45|14337.45|0
1716377400000|2024-05-22 11:30:00|14334.62|14334.62|14331.07|14331.07|14334.62|14334.62|14329.62|14329.62|0
1716377700000|2024-05-22 11:35:00|14326.07|14326.07|14326.07|14326.07|14326.07|14326.07|14326.07|14326.07|0
1716378000000|2024-05-22 11:40:00|14320.65|14320.65|14323.84|14323.84|14325.65|14325.65|14320.65|14320.65|0
1716378300000|2024-05-22 11:45:00|14327.39|14327.39|14323.84|14323.84|14330.94|14330.94|14323.84|14323.84|0
1716378900000|2024-05-22 11:55:00|14325.65|14325.65|14316.54|14316.54|14325.65|14325.65|14316.54|14316.54|0
1716379200000|2024-05-22 12:00:00|14318.6|14318.6|14326.34|14326.34|14336.34|14336.34|14318.6|14318.6|0
1716379500000|2024-05-22 12:05:00|14329.89|14329.89|14321.34|14321.34|14333.44|14333.44|14319.89|14319.89|0
1716379800000|2024-05-22 12:10:00|14324.89|14324.89|14314.89|14314.89|14324.89|14324.89|14314.89|14314.89|0
1716380100000|2024-05-22 12:15:00|14311.35|14311.35|14330.96|14330.96|14332.41|14332.41|14308.87|14308.87|0
1716380400000|2024-05-22 12:20:00|14333.01|14333.01|14314.47|14314.47|14333.01|14333.01|14314.47|14314.47|0
1716380700000|2024-05-22 12:25:00|14324.47|14324.47|14324.47|14324.47|14324.47|14324.47|14324.47|14324.47|0
1716381000000|2024-05-22 12:30:00|14326.28|14326.28|14310.99|14310.99|14328.08|14328.08|14310.99|14310.99|0
1716381300000|2024-05-22 12:35:00|14314.54|14314.54|14324.54|14324.54|14324.54|14324.54|14309.54|14309.54|0
1716381600000|2024-05-22 12:40:00|14328.15|14328.15|14326.34|14326.34|14328.15|14328.15|14326.34|14326.34|0
1716381900000|2024-05-22 12:45:00|14324.54|14324.54|14331.63|14331.63|14331.63|14331.63|14324.54|14324.54|0
1716382200000|2024-05-22 12:50:00|14336.63|14336.63|14335.18|14335.18|14336.63|14336.63|14323.09|14323.09|0
1716382800000|2024-05-22 13:00:00|14338.8|14338.8|14334.51|14334.51|14340.54|14340.54|14334.51|14334.51|0
1716383100000|2024-05-22 13:05:00|14341.61|14341.61|14362.63|14362.63|14362.63|14362.63|14341.61|14341.61|0
1716383400000|2024-05-22 13:10:00|14357.63|14357.63|14361.18|14361.18|14361.18|14361.18|14357.63|14357.63|0
1716383700000|2024-05-22 13:15:00|14356.18|14356.18|14356.18|14356.18|14356.18|14356.18|14351.18|14351.18|0
1716384000000|2024-05-22 13:20:00|14352.63|14352.63|14344.09|14344.09|14352.63|14352.63|14344.09|14344.09|0
1716384300000|2024-05-22 13:25:00|14336.99|14336.99|14336.99|14336.99|14338.02|14338.02|14336.99|14336.99|0
1716384600000|2024-05-22 13:30:00|14340.54|14340.54|14348.37|14348.37|14349.15|14349.15|14340.54|14340.54|0
1716384900000|2024-05-22 13:35:00|14353.37|14353.37|14360.47|14360.47|14360.47|14360.47|14353.37|14353.37|0
1716385200000|2024-05-22 13:40:00|14365.46|14365.46|14372.56|14372.56|14372.56|14372.56|14360.47|14360.47|0
1716385500000|2024-05-22 13:45:00|14369.01|14369.01|14363.95|14363.95|14369.01|14369.01|14359.02|14359.02|0
1716385800000|2024-05-22 13:50:00|14360.4|14360.4|14349.8|14349.8|14360.4|14360.4|14349.8|14349.8|0
1716386100000|2024-05-22 13:55:00|14350.82|14350.82|14347.28|14347.28|14352.27|14352.27|14343.73|14343.73|0
1716386400000|2024-05-22 14:00:00|14342.28|14342.28|14340.05|14340.05|14342.28|14342.28|14335.47|14335.47|0
1716386700000|2024-05-22 14:05:00|14343.59|14343.59|14338.24|14338.24|14345.04|14345.04|14338.24|14338.24|0
1716387000000|2024-05-22 14:10:00|14341.85|14341.85|14338.66|14338.66|14343.66|14343.66|14336.86|14336.86|0
1716387300000|2024-05-22 14:15:00|14342.21|14342.21|14335.47|14335.47|14344.02|14344.02|14335.47|14335.47|0
1716387600000|2024-05-22 14:20:00|14339.02|14339.02|14320.59|14320.59|14339.74|14339.74|14320.59|14320.59|0
1716387900000|2024-05-22 14:25:00|14317.04|14317.04|14324.14|14324.14|14324.14|14324.14|14317.04|14317.04|0
1716388200000|2024-05-22 14:30:00|14322.33|14322.33|14313.78|14313.78|14325.88|14325.88|14313.78|14313.78|0
1716388500000|2024-05-22 14:35:00|14311.97|14311.97|14291.62|14291.62|14311.97|14311.97|14291.62|14291.62|0
1716388800000|2024-05-22 14:40:00|14288.07|14288.07|14283.08|14283.08|14291.62|14291.62|14283.08|14283.08|0
1716389100000|2024-05-22 14:45:00|14278.08|14278.08|14278.08|14278.08|14283.08|14283.08|14278.08|14278.08|0
1716389400000|2024-05-22 14:50:00|14281.63|14281.63|14280.6|14280.6|14286.62|14286.62|14280.6|14280.6|0
1716389700000|2024-05-22 14:55:00|14275.6|14275.6|14284.15|14284.15|14284.15|14284.15|14275.6|14275.6|0
1716390000000|2024-05-22 15:00:00|14279.15|14279.15|14287.7|14287.7|14287.7|14287.7|14279.15|14279.15|0
1716390300000|2024-05-22 15:05:00|14288.72|14288.72|14297.27|14297.27|14297.27|14297.27|14288.72|14288.72|0
1716390600000|2024-05-22 15:10:00|14298.3|14298.3|14298.65|14298.65|14298.65|14298.65|14293.65|14293.65|0
1716390900000|2024-05-22 15:15:00|14302.2|14302.2|14284.61|14284.61|14302.2|14302.2|14283.59|14283.59|0
1716391200000|2024-05-22 15:20:00|14282.81|14282.81|14279.3|14279.3|14286.35|14286.35|14279.3|14279.3|0
1716391500000|2024-05-22 15:25:00|14278.28|14278.28|14298.27|14298.27|14298.27|14298.27|14278.28|14278.28|0
1716448500000|2024-05-23 07:15:00|14151.63|14151.63|14171.05|14171.05|14171.05|14171.05|14145.98|14145.98|0
1716448800000|2024-05-23 07:20:00|14163.95|14163.95|14146.06|14146.06|14163.95|14163.95|14146.06|14146.06|0
1716449100000|2024-05-23 07:25:00|14151.48|14151.48|14175.02|14175.02|14175.02|14175.02|14151.48|14151.48|0
1716449400000|2024-05-23 07:30:00|14164.38|14164.38|14180.02|14180.02|14180.02|14180.02|14164.38|14164.38|0
1716449700000|2024-05-23 07:35:00|14181.05|14181.05|14196.04|14196.04|14196.04|14196.04|14181.05|14181.05|0
1716450000000|2024-05-23 07:40:00|14199.59|14199.59|14199.59|14199.59|14199.59|14199.59|14199.59|14199.59|0
1716450300000|2024-05-23 07:45:00|14201.64|14201.64|14201.64|14201.64|14201.64|14201.64|14201.64|14201.64|0
1716450600000|2024-05-23 07:50:00|14211.64|14211.64|14243.58|14243.58|14243.58|14243.58|14211.64|14211.64|0
1716450900000|2024-05-23 07:55:00|14240.03|14240.03|14240.03|14240.03|14241.84|14241.84|14240.03|14240.03|0
1716451200000|2024-05-23 08:00:00|14245.03|14245.03|14241.48|14241.48|14245.03|14245.03|14236.48|14236.48|0
1716451500000|2024-05-23 08:05:00|14245.03|14245.03|14245.03|14245.03|14245.03|14245.03|14245.03|14245.03|0
1716451800000|2024-05-23 08:10:00|14248.58|14248.58|14247.5|14247.5|14248.58|14248.58|14241.48|14241.48|0
1716452100000|2024-05-23 08:15:00|14237.51|14237.51|14263.75|14263.75|14263.75|14263.75|14237.51|14237.51|0
1716452400000|2024-05-23 08:20:00|14268.75|14268.75|14268.75|14268.75|14268.75|14268.75|14268.75|14268.75|0
1716452700000|2024-05-23 08:25:00|14265.2|14265.2|14249.85|14249.85|14265.2|14265.2|14249.85|14249.85|0
1716453000000|2024-05-23 08:30:00|14251.9|14251.9|14250.87|14250.87|14251.9|14251.9|14250.87|14250.87|0
1716453300000|2024-05-23 08:35:00|14254.42|14254.42|14249.42|14249.42|14254.42|14254.42|14245.87|14245.87|0
1716453600000|2024-05-23 08:40:00|14244.42|14244.42|14248.15|14248.15|14253.28|14253.28|14241.05|14241.05|0
1716453900000|2024-05-23 08:45:00|14244.6|14244.6|14241.05|14241.05|14244.6|14244.6|14241.05|14241.05|0
1716454200000|2024-05-23 08:50:00|14236.05|14236.05|14241.52|14241.52|14242.97|14242.97|14232.97|14232.97|0
1716454500000|2024-05-23 08:55:00|14240.49|14240.49|14240.49|14240.49|14240.49|14240.49|14240.49|14240.49|0
1716454800000|2024-05-23 09:00:00|14245.49|14245.49|14281.13|14281.13|14281.13|14281.13|14245.49|14245.49|0
1716455100000|2024-05-23 09:05:00|14282.16|14282.16|14270.06|14270.06|14282.16|14282.16|14270.06|14270.06|0
1716455400000|2024-05-23 09:10:00|14266.44|14266.44|14266.44|14266.44|14266.44|14266.44|14266.44|14266.44|0
1716455700000|2024-05-23 09:15:00|14262.9|14262.9|14262.9|14262.9|14262.9|14262.9|14262.9|14262.9|0
1716456000000|2024-05-23 09:20:00|14272.89|14272.89|14282.36|14282.36|14282.36|14282.36|14267.89|14267.89|0
1716456300000|2024-05-23 09:25:00|14285.91|14285.91|14287.36|14287.36|14287.36|14287.36|14282.36|14282.36|0
1716456600000|2024-05-23 09:30:00|14288.39|14288.39|14295.91|14295.91|14304.03|14304.03|14288.39|14288.39|0
1716456900000|2024-05-23 09:35:00|14296.93|14296.93|14295.91|14295.91|14296.93|14296.93|14295.91|14295.91|0
1716457200000|2024-05-23 09:40:00|14299.46|14299.46|14304.45|14304.45|14304.45|14304.45|14299.46|14299.46|0
1716457500000|2024-05-23 09:45:00|14299.46|14299.46|14295.91|14295.91|14299.46|14299.46|14295.91|14295.91|0
1716457800000|2024-05-23 09:50:00|14299.46|14299.46|14289.46|14289.46|14299.46|14299.46|14285.91|14285.91|0
1716458100000|2024-05-23 09:55:00|14294.46|14294.46|14294.46|14294.46|14294.46|14294.46|14294.46|14294.46|0
1716458400000|2024-05-23 10:00:00|14289.46|14289.46|14279.89|14279.89|14289.46|14289.46|14279.89|14279.89|0
1716458700000|2024-05-23 10:05:00|14276.27|14276.27|14276.27|14276.27|14276.27|14276.27|14276.27|14276.27|0
1716459300000|2024-05-23 10:15:00|14271.27|14271.27|14266.27|14266.27|14271.27|14271.27|14266.27|14266.27|0
1716459600000|2024-05-23 10:20:00|14271.27|14271.27|14286.27|14286.27|14286.27|14286.27|14271.27|14271.27|0
1716459900000|2024-05-23 10:25:00|14281.27|14281.27|14276.27|14276.27|14281.27|14281.27|14272.72|14272.72|0
1716460200000|2024-05-23 10:30:00|14275.24|14275.24|14270.24|14270.24|14275.24|14275.24|14270.24|14270.24|0
1716460500000|2024-05-23 10:35:00|14275.24|14275.24|14280.24|14280.24|14280.24|14280.24|14275.24|14275.24|0
1716460800000|2024-05-23 10:40:00|14287.34|14287.34|14294.43|14294.43|14294.43|14294.43|14287.34|14287.34|0
1716461100000|2024-05-23 10:45:00|14295.46|14295.46|14287.34|14287.34|14297.98|14297.98|14287.34|14287.34|0
1716461400000|2024-05-23 10:50:00|14292.34|14292.34|14286.98|14286.98|14292.34|14292.34|14286.98|14286.98|0